Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 162.10 | 162.44 | 161.73 | 162.18 | 53,277 | +0.50(+0.31%) |
Oct 30, 2017 | 162.01 | 161.06 | 161.68 | 30,817 | +0.41(+0.25%) | |
Oct 27, 2017 | 159.49 | 161.55 | 159.45 | 161.27 | 64,793 | +4.60(+2.94%) |
Oct 26, 2017 | 156.63 | 156.97 | 156.42 | 156.67 | 36,067 | +0.72(+0.46%) |
Oct 25, 2017 | 156.40 | 156.82 | 154.94 | 155.95 | 23,628 | -0.60(-0.38%) |
Oct 24, 2017 | 156.24 | 156.81 | 156.01 | 156.55 | 25,992 | +0.53(+0.34%) |
Oct 23, 2017 | 157.12 | 157.12 | 155.81 | 156.02 | 36,372 | -0.59(-0.38%) |
Oct 20, 2017 | 156.67 | 157.00 | 156.50 | 156.61 | 35,348 | +0.85(+0.54%) |
Oct 19, 2017 | 155.20 | 155.76 | 154.66 | 155.76 | 13,140 | -0.42(-0.27%) |
Oct 18, 2017 | 156.29 | 156.47 | 155.85 | 156.18 | 19,860 | +0.39(+0.25%) |
Oct 17, 2017 | 155.55 | 155.87 | 155.53 | 155.79 | 19,849 | -0.11(-0.07%) |
Oct 16, 2017 | 156.06 | 156.21 | 155.43 | 155.90 | 10,306 | +0.28(+0.18%) |
Oct 13, 2017 | 155.56 | 155.85 | 155.51 | 155.62 | 10,630 | +0.76(+0.49%) |
Oct 12, 2017 | 154.55 | 155.31 | 154.47 | 154.86 | 39,366 | +0.19(+0.13%) |
Oct 11, 2017 | 154.03 | 154.67 | 153.96 | 154.67 | 20,251 | +0.67(+0.44%) |
Oct 10, 2017 | 154.50 | 154.52 | 153.35 | 154.00 | 18,761 | +0.03(+0.02%) |
Oct 09, 2017 | 154.03 | 154.37 | 153.78 | 153.97 | 14,637 | +0.28(+0.18%) |
Oct 06, 2017 | 152.58 | 153.70 | 152.58 | 153.69 | 15,590 | +0.51(+0.33%) |
Oct 05, 2017 | 152.16 | 153.18 | 152.09 | 153.18 | 28,548 | +1.61(+1.06%) |
Oct 04, 2017 | 151.35 | 151.72 | 151.02 | 151.57 | 27,787 | +0.13(+0.08%) |
Oct 03, 2017 | 151.26 | 151.51 | 151.09 | 151.44 | 17,720 | +0.32(+0.21%) |
Oct 02, 2017 | 151.11 | 151.61 | 150.38 | 151.12 | 34,221 | +0.32(+0.21%) |
Sep 29, 2017 | 150.02 | 150.81 | 149.81 | 150.80 | 17,525 | +1.07(+0.71%) |
Sep 28, 2017 | 149.15 | 149.75 | 149.01 | 149.73 | 15,902 | +0.25(+0.17%) |
Sep 27, 2017 | 148.53 | 150.04 | 148.53 | 149.48 | 21,557 | +1.80(+1.22%) |
Sep 26, 2017 | 148.15 | 148.41 | 147.32 | 147.69 | 45,064 | +0.28(+0.19%) |
Sep 25, 2017 | 149.14 | 149.14 | 146.71 | 147.41 | 17,539 | -2.32(-1.55%) |
Sep 22, 2017 | 149.15 | 149.75 | 149.15 | 149.72 | 22,980 | +0.16(+0.10%) |
Sep 21, 2017 | 150.07 | 150.07 | 149.00 | 149.57 | 12,968 | -0.57(-0.38%) |
Sep 20, 2017 | 150.71 | 150.71 | 149.22 | 150.14 | 26,350 | -0.60(-0.40%) |
Sep 19, 2017 | 150.57 | 150.92 | 150.32 | 150.74 | 66,066 | +0.47(+0.31%) |
Sep 18, 2017 | 150.50 | 150.87 | 149.93 | 150.28 | 16,980 | +0.08(+0.05%) |
Sep 15, 2017 | 149.96 | 150.38 | 149.43 | 150.20 | 24,697 | +0.25(+0.17%) |
Sep 14, 2017 | 149.95 | 150.32 | 149.50 | 149.95 | 418,082 | -0.45(-0.30%) |
Sep 13, 2017 | 150.18 | 150.39 | 149.88 | 150.39 | 23,557 | -0.09(-0.06%) |
Sep 12, 2017 | 150.53 | 150.53 | 149.86 | 150.48 | 19,840 | +0.40(+0.26%) |
Sep 11, 2017 | 148.98 | 150.15 | 148.98 | 150.08 | 32,461 | +2.19(+1.48%) |
Sep 08, 2017 | 148.87 | 148.87 | 147.77 | 147.89 | 12,796 | -1.20(-0.81%) |
Sep 07, 2017 | 148.60 | 149.22 | 148.33 | 149.09 | 34,100 | +0.82(+0.56%) |
Sep 06, 2017 | 148.41 | 148.50 | 147.52 | 148.27 | 36,267 | +0.32(+0.22%) |
Sep 05, 2017 | 148.79 | 148.98 | 147.10 | 147.95 | 24,246 | -1.32(-0.88%) |
Sep 01, 2017 | 149.70 | 149.86 | 149.07 | 149.27 | 21,850 | -0.08(-0.05%) |
Aug 31, 2017 | 148.41 | 149.44 | 148.41 | 149.35 | 15,144 | +1.24(+0.84%) |
Aug 30, 2017 | 146.83 | 148.15 | 146.83 | 148.11 | 23,510 | +1.44(+0.99%) |
Aug 29, 2017 | 144.79 | 146.89 | 144.79 | 146.66 | 31,766 | +0.64(+0.44%) |
Aug 28, 2017 | 146.09 | 146.22 | 145.62 | 146.02 | 19,803 | +0.34(+0.23%) |
Aug 25, 2017 | 146.48 | 146.77 | 145.67 | 145.68 | 21,829 | -0.25(-0.17%) |
Aug 24, 2017 | 146.52 | 146.52 | 145.20 | 145.93 | 29,303 | -0.18(-0.13%) |
Aug 23, 2017 | 145.66 | 146.33 | 145.55 | 146.12 | 9,397 | -0.32(-0.22%) |
Aug 22, 2017 | 144.99 | 146.58 | 144.99 | 146.44 | 18,152 | +2.08(+1.44%) |
Aug 21, 2017 | 144.52 | 144.67 | 143.56 | 144.35 | 17,084 | -0.12(-0.08%) |
Aug 18, 2017 | 144.51 | 145.42 | 143.95 | 144.47 | 25,193 | -0.14(-0.09%) |
Aug 17, 2017 | 147.03 | 147.28 | 144.57 | 144.61 | 25,560 | -2.79(-1.89%) |
Aug 16, 2017 | 147.33 | 147.90 | 147.07 | 147.40 | 15,161 | +0.27(+0.18%) |
Aug 15, 2017 | 147.27 | 147.30 | 146.74 | 147.13 | 29,055 | +0.19(+0.13%) |
Aug 14, 2017 | 145.88 | 147.08 | 145.88 | 146.94 | 23,386 | +2.36(+1.63%) |
Aug 11, 2017 | 143.72 | 144.93 | 143.51 | 144.59 | 20,434 | +1.08(+0.75%) |
Aug 10, 2017 | 145.91 | 145.91 | 143.50 | 143.51 | 33,947 | -3.14(-2.14%) |
Aug 09, 2017 | 145.87 | 146.66 | 145.84 | 146.65 | 20,242 | -0.46(-0.31%) |
Aug 08, 2017 | 147.38 | 148.25 | 146.78 | 147.11 | 18,670 | -0.32(-0.22%) |
Aug 07, 2017 | 146.90 | 147.47 | 146.90 | 147.43 | 16,569 | +0.81(+0.56%) |
Aug 04, 2017 | 146.81 | 146.97 | 146.40 | 146.61 | 27,752 | +0.19(+0.13%) |
Aug 03, 2017 | 146.90 | 146.90 | 146.10 | 146.42 | 39,848 | -0.40(-0.27%) |
Aug 02, 2017 | 147.88 | 147.95 | 145.80 | 146.82 | 32,262 | -0.04(-0.03%) |
Aug 01, 2017 | 146.83 | 147.01 | 146.57 | 146.85 | 22,651 | +0.57(+0.39%) |
Jul 31, 2017 | 147.48 | 147.48 | 146.10 | 146.28 | 30,422 | -0.91(-0.62%) |
Jul 28, 2017 | 146.60 | 147.43 | 146.60 | 147.19 | 21,226 | -0.32(-0.22%) |
Jul 27, 2017 | 149.84 | 149.86 | 146.20 | 147.51 | 49,865 | -1.27(-0.85%) |
Jul 26, 2017 | 148.93 | 149.14 | 148.44 | 148.78 | 10,923 | +0.30(+0.20%) |
Jul 25, 2017 | 148.13 | 148.65 | 147.72 | 148.48 | 27,764 | -0.08(-0.05%) |
Jul 24, 2017 | 147.98 | 148.69 | 147.86 | 148.56 | 17,393 | +0.60(+0.41%) |
Jul 21, 2017 | 147.55 | 148.09 | 147.49 | 147.96 | 15,658 | -0.33(-0.22%) |
Jul 20, 2017 | 148.49 | 148.89 | 147.74 | 148.29 | 16,450 | +0.27(+0.18%) |
Jul 19, 2017 | 147.39 | 148.24 | 147.28 | 148.02 | 17,126 | +0.88(+0.60%) |
Jul 18, 2017 | 145.91 | 147.19 | 145.64 | 147.15 | 17,733 | +0.98(+0.67%) |
Jul 17, 2017 | 146.25 | 146.53 | 145.88 | 146.17 | 19,853 | +0.07(+0.05%) |
Jul 14, 2017 | 145.45 | 146.24 | 144.89 | 146.10 | 35,600 | +1.16(+0.80%) |
Jul 13, 2017 | 144.97 | 145.43 | 144.66 | 144.94 | 9,874 | +0.16(+0.11%) |
Jul 12, 2017 | 143.80 | 144.87 | 143.79 | 144.78 | 12,865 | +2.01(+1.41%) |
Jul 11, 2017 | 142.10 | 142.91 | 141.82 | 142.77 | 30,188 | +0.50(+0.35%) |
Jul 10, 2017 | 141.25 | 142.47 | 141.13 | 142.27 | 10,042 | +1.10(+0.78%) |
Jul 07, 2017 | 139.70 | 141.48 | 139.70 | 141.17 | 16,981 | +1.95(+1.40%) |
Jul 06, 2017 | 139.36 | 139.92 | 138.79 | 139.22 | 13,561 | -1.23(-0.88%) |
Jul 05, 2017 | 139.39 | 140.69 | 139.16 | 140.46 | 15,355 | +1.52(+1.10%) |
Jul 03, 2017 | 140.85 | 140.85 | 138.78 | 138.93 | 17,276 | -1.31(-0.93%) |
Jun 30, 2017 | 140.83 | 141.19 | 140.36 | 140.24 | 36,197 | -0.22(-0.16%) |
Jun 29, 2017 | 142.36 | 142.81 | 139.19 | 140.47 | 49,885 | -2.60(-1.82%) |
Jun 28, 2017 | 141.55 | 143.07 | 140.83 | 143.07 | 12,682 | +1.94(+1.38%) |
Jun 27, 2017 | 143.03 | 143.28 | 141.12 | 141.12 | 36,789 | -2.39(-1.67%) |
Jun 26, 2017 | 145.08 | 145.30 | 143.44 | 143.52 | 10,115 | -0.85(-0.59%) |
Jun 23, 2017 | 143.24 | 144.69 | 143.20 | 144.37 | 12,260 | +1.00(+0.70%) |
Jun 22, 2017 | 143.65 | 143.72 | 142.85 | 143.37 | 11,512 | +0.22(+0.16%) |
Jun 21, 2017 | 142.69 | 143.19 | 142.51 | 143.15 | 14,461 | +1.01(+0.71%) |
Jun 20, 2017 | 143.20 | 143.32 | 142.14 | 142.14 | 14,511 | -1.09(-0.76%) |
Jun 19, 2017 | 142.32 | 143.26 | 142.32 | 143.24 | 17,102 | +2.05(+1.45%) |
Jun 16, 2017 | 141.38 | 141.45 | 140.65 | 141.19 | 19,797 | +0.15(+0.10%) |
Jun 15, 2017 | 140.28 | 141.24 | 139.37 | 141.04 | 187,681 | -0.65(-0.46%) |
Jun 14, 2017 | 143.11 | 143.24 | 140.68 | 141.69 | 19,565 | -0.87(-0.61%) |
Jun 13, 2017 | 142.25 | 142.80 | 141.76 | 142.56 | 39,996 | +1.40(+0.99%) |
Jun 12, 2017 | 141.04 | 141.57 | 138.66 | 141.16 | 88,398 | -1.19(-0.84%) |
Jun 09, 2017 | 146.54 | 146.73 | 140.25 | 142.35 | 27,288 | -3.99(-2.73%) |
Jun 08, 2017 | 146.01 | 146.35 | 145.41 | 146.34 | 17,513 | +0.64(+0.44%) |
Jun 07, 2017 | 145.65 | 145.91 | 145.02 | 145.70 | 24,427 | +0.33(+0.23%) |
Jun 06, 2017 | 145.49 | 146.06 | 145.19 | 145.37 | 27,175 | -0.37(-0.25%) |
Jun 05, 2017 | 145.54 | 146.11 | 145.54 | 145.73 | 21,256 | +0.25(+0.17%) |
Jun 02, 2017 | 144.70 | 145.53 | 144.44 | 145.48 | 20,933 | +1.34(+0.93%) |
Jun 01, 2017 | 143.90 | 144.16 | 143.40 | 144.14 | 20,863 | +0.60(+0.42%) |
May 31, 2017 | 144.22 | 144.22 | 143.03 | 143.54 | 16,965 | -0.29(-0.20%) |
May 30, 2017 | 143.45 | 143.91 | 143.25 | 143.84 | 34,655 | +0.29(+0.20%) |
May 26, 2017 | 143.45 | 143.56 | 143.32 | 143.55 | 26,121 | +0.09(+0.06%) |
May 25, 2017 | 142.79 | 143.72 | 142.71 | 143.46 | 27,352 | +1.24(+0.87%) |
May 24, 2017 | 141.81 | 142.30 | 141.63 | 142.22 | 19,792 | +0.79(+0.56%) |
May 23, 2017 | 141.84 | 141.84 | 141.09 | 141.43 | 14,384 | +0.12(+0.08%) |
May 22, 2017 | 140.29 | 141.37 | 140.29 | 141.31 | 21,210 | +1.44(+1.03%) |
May 19, 2017 | 139.79 | 140.38 | 139.79 | 139.87 | 23,581 | +0.76(+0.55%) |
May 18, 2017 | 137.95 | 139.55 | 137.53 | 139.10 | 44,075 | +0.75(+0.55%) |
May 17, 2017 | 141.04 | 141.63 | 138.34 | 138.35 | 43,321 | -3.98(-2.79%) |
May 16, 2017 | 141.87 | 142.33 | 141.50 | 142.33 | 68,221 | +0.88(+0.62%) |
May 15, 2017 | 140.77 | 141.45 | 140.70 | 141.45 | 15,530 | +0.95(+0.67%) |
May 12, 2017 | 140.36 | 140.60 | 140.16 | 140.50 | 16,269 | +0.28(+0.20%) |
May 11, 2017 | 140.10 | 140.68 | 139.49 | 140.22 | 22,797 | -0.29(-0.21%) |
May 10, 2017 | 140.23 | 140.62 | 139.85 | 140.51 | 23,711 | +0.61(+0.44%) |
May 09, 2017 | 139.90 | 140.33 | 139.78 | 139.90 | 21,678 | +0.14(+0.10%) |
May 08, 2017 | 139.56 | 139.77 | 139.20 | 139.75 | 12,966 | +0.47(+0.34%) |
May 05, 2017 | 139.09 | 139.29 | 138.65 | 139.29 | 15,088 | +0.35(+0.26%) |
May 04, 2017 | 138.73 | 139.18 | 138.53 | 138.93 | 18,403 | +0.26(+0.19%) |
May 03, 2017 | 139.06 | 139.06 | 138.14 | 138.67 | 26,715 | -0.26(-0.19%) |
May 02, 2017 | 139.45 | 139.45 | 138.47 | 138.93 | 109,504 | +0.18(+0.13%) |
May 01, 2017 | 138.01 | 138.94 | 137.83 | 138.76 | 44,765 | +1.27(+0.92%) |
Apr 28, 2017 | 138.06 | 138.06 | 137.23 | 137.49 | 19,221 | +0.21(+0.16%) |
Apr 27, 2017 | 136.69 | 137.28 | 136.69 | 137.28 | 13,047 | +1.00(+0.73%) |
Apr 26, 2017 | 136.54 | 136.69 | 136.15 | 136.28 | 12,444 | -0.22(-0.16%) |
Apr 25, 2017 | 136.08 | 136.69 | 136.08 | 136.50 | 13,468 | +0.86(+0.63%) |
Apr 24, 2017 | 135.26 | 135.75 | 135.25 | 135.64 | 11,346 | +1.67(+1.25%) |
Apr 21, 2017 | 134.09 | 134.62 | 133.67 | 133.97 | 16,582 | -0.07(-0.06%) |
Apr 20, 2017 | 133.19 | 134.25 | 133.10 | 134.04 | 16,771 | +1.26(+0.95%) |
Apr 19, 2017 | 133.19 | 133.53 | 132.60 | 132.78 | 14,428 | -0.17(-0.13%) |
Apr 18, 2017 | 132.47 | 132.96 | 132.37 | 132.96 | 14,270 | +0.13(+0.10%) |
Apr 17, 2017 | 131.74 | 132.83 | 131.74 | 132.82 | 17,129 | +1.35(+1.02%) |
Apr 13, 2017 | 131.88 | 132.57 | 131.48 | 131.48 | 23,531 | -0.63(-0.48%) |
Apr 12, 2017 | 132.61 | 132.69 | 131.96 | 132.11 | 12,625 | -0.46(-0.35%) |
Apr 11, 2017 | 133.00 | 133.05 | 131.64 | 132.57 | 22,690 | -0.53(-0.40%) |
Apr 10, 2017 | 133.30 | 133.74 | 132.98 | 133.10 | 10,200 | -0.15(-0.12%) |
Apr 07, 2017 | 133.32 | 133.46 | 132.87 | 133.26 | 17,584 | +0.13(+0.10%) |
Apr 06, 2017 | 133.40 | 133.46 | 132.92 | 133.12 | 7,411 | -0.06(-0.04%) |
Apr 05, 2017 | 133.97 | 134.88 | 133.14 | 133.18 | 42,414 | -0.47(-0.35%) |
Apr 04, 2017 | 133.12 | 133.70 | 133.12 | 133.66 | 36,196 | +0.04(+0.03%) |
Apr 03, 2017 | 134.08 | 134.32 | 132.84 | 133.62 | 36,834 | -0.39(-0.29%) |
Mar 31, 2017 | 133.92 | 134.34 | 133.69 | 134.00 | 25,535 | +0.03(+0.02%) |
Mar 30, 2017 | 133.80 | 134.28 | 133.72 | 133.97 | 19,917 | +0.20(+0.15%) |
Mar 29, 2017 | 133.35 | 133.87 | 133.05 | 133.77 | 42,768 | +0.36(+0.27%) |
Mar 28, 2017 | 132.51 | 133.68 | 132.28 | 133.41 | 28,600 | +0.94(+0.71%) |
Mar 27, 2017 | 131.42 | 132.66 | 130.93 | 132.47 | 18,846 | +0.18(+0.14%) |
Mar 24, 2017 | 132.73 | 133.09 | 131.86 | 132.29 | 18,756 | +0.14(+0.11%) |
Mar 23, 2017 | 132.22 | 132.59 | 131.79 | 132.15 | 26,154 | -0.37(-0.28%) |
Mar 22, 2017 | 131.45 | 132.56 | 131.45 | 132.52 | 22,666 | +0.96(+0.73%) |
Mar 21, 2017 | 134.26 | 134.26 | 131.53 | 131.56 | 21,760 | -2.15(-1.60%) |
Mar 20, 2017 | 133.74 | 134.07 | 133.51 | 133.71 | 12,203 | +0.03(+0.02%) |
Mar 17, 2017 | 133.84 | 134.04 | 133.59 | 133.68 | 29,323 | +0.16(+0.12%) |
Mar 16, 2017 | 133.74 | 134.28 | 133.34 | 133.52 | 18,618 | +0.19(+0.14%) |
Mar 15, 2017 | 132.72 | 133.50 | 132.31 | 133.33 | 19,549 | +0.87(+0.66%) |
Mar 14, 2017 | 132.62 | 132.62 | 131.87 | 132.46 | 7,492 | -0.33(-0.25%) |
Mar 13, 2017 | 132.57 | 132.87 | 132.53 | 132.79 | 23,792 | +0.31(+0.23%) |
Mar 10, 2017 | 132.53 | 132.80 | 132.15 | 132.48 | 10,880 | +0.55(+0.41%) |
Mar 09, 2017 | 131.97 | 132.12 | 131.39 | 131.93 | 10,256 | +0.04(+0.03%) |
Mar 08, 2017 | 131.78 | 132.32 | 131.78 | 131.89 | 14,739 | +0.20(+0.15%) |
Mar 07, 2017 | 131.41 | 132.20 | 131.41 | 131.69 | 12,542 | -0.06(-0.04%) |
Mar 06, 2017 | 131.41 | 131.87 | 131.08 | 131.74 | 16,214 | -0.11(-0.08%) |
Mar 03, 2017 | 131.62 | 131.90 | 131.41 | 131.85 | 50,783 | +0.17(+0.13%) |
Mar 02, 2017 | 132.61 | 132.84 | 131.60 | 131.69 | 52,593 | -0.95(-0.72%) |
Mar 01, 2017 | 131.44 | 132.82 | 131.44 | 132.64 | 105,911 | +1.78(+1.36%) |
Feb 28, 2017 | 131.62 | 131.62 | 130.76 | 130.86 | 194,577 | -0.74(-0.57%) |
Feb 27, 2017 | 131.53 | 131.68 | 131.15 | 131.61 | 52,868 | +0.02(+0.01%) |
Feb 24, 2017 | 130.53 | 131.59 | 130.53 | 131.59 | 19,197 | +0.16(+0.13%) |
Feb 23, 2017 | 131.93 | 131.93 | 130.82 | 131.42 | 15,696 | -0.32(-0.24%) |
Feb 22, 2017 | 131.45 | 131.82 | 131.21 | 131.74 | 25,892 | +0.12(+0.09%) |
Feb 21, 2017 | 131.12 | 131.62 | 131.12 | 131.62 | 34,538 | +0.94(+0.72%) |
Feb 17, 2017 | 130.68 | 130.68 | 130.68 | 0 | +0.24(+0.18%) | |
Feb 16, 2017 | 130.37 | 130.76 | 130.15 | 130.44 | 21,318 | +0.20(+0.16%) |
Feb 15, 2017 | 129.71 | 130.34 | 129.57 | 130.24 | 14,654 | +0.67(+0.52%) |
Feb 14, 2017 | 129.24 | 129.67 | 129.00 | 129.57 | 13,358 | +0.23(+0.18%) |
Feb 13, 2017 | 129.10 | 129.59 | 129.10 | 129.34 | 15,325 | +0.71(+0.56%) |
Feb 10, 2017 | 128.65 | 128.79 | 128.18 | 128.62 | 15,443 | +0.35(+0.27%) |
Feb 09, 2017 | 127.88 | 128.58 | 127.42 | 128.27 | 25,114 | +0.56(+0.44%) |
Feb 08, 2017 | 127.46 | 127.85 | 126.97 | 127.71 | 15,217 | +0.36(+0.28%) |
Feb 07, 2017 | 127.21 | 127.66 | 126.99 | 127.36 | 24,011 | +0.41(+0.33%) |
Feb 06, 2017 | 126.68 | 126.94 | 126.47 | 126.94 | 30,332 | +0.13(+0.10%) |
Feb 03, 2017 | 126.37 | 126.91 | 126.37 | 126.81 | 18,934 | +0.60(+0.47%) |
Feb 02, 2017 | 125.79 | 126.43 | 125.38 | 126.22 | 18,861 | +0.16(+0.13%) |
Feb 01, 2017 | 126.32 | 126.32 | 125.39 | 126.05 | 21,423 | +0.68(+0.54%) |
Jan 31, 2017 | 125.50 | 125.73 | 124.72 | 125.38 | 22,709 | -0.69(-0.54%) |
Jan 30, 2017 | 126.50 | 126.79 | 125.25 | 126.06 | 31,960 | -0.81(-0.64%) |
Jan 27, 2017 | 127.07 | 127.19 | 126.74 | 126.87 | 28,759 | +0.18(+0.14%) |
Jan 26, 2017 | 127.09 | 127.15 | 126.31 | 126.69 | 25,786 | -0.30(-0.24%) |
Jan 25, 2017 | 126.51 | 126.99 | 126.47 | 126.99 | 34,925 | +1.38(+1.10%) |
Jan 24, 2017 | 124.50 | 125.80 | 124.50 | 125.61 | 16,020 | +1.42(+1.14%) |
Jan 23, 2017 | 123.91 | 124.33 | 123.51 | 124.19 | 14,756 | +0.13(+0.10%) |
Jan 20, 2017 | 124.15 | 124.36 | 123.87 | 124.06 | 35,189 | +0.52(+0.42%) |
Jan 19, 2017 | 123.85 | 124.21 | 123.40 | 123.54 | 34,976 | -0.14(-0.12%) |
Jan 18, 2017 | 123.65 | 123.87 | 123.33 | 123.69 | 21,923 | +0.36(+0.29%) |
Jan 17, 2017 | 123.84 | 123.84 | 123.05 | 123.33 | 23,495 | -0.82(-0.66%) |
Jan 13, 2017 | 124.15 | 124.15 | 124.15 | 0 | +0.54(+0.44%) | |
Jan 12, 2017 | 123.43 | 123.62 | 122.25 | 123.61 | 9,081 | -0.13(-0.10%) |
Jan 11, 2017 | 123.11 | 123.77 | 122.88 | 123.73 | 23,813 | +0.69(+0.56%) |
Jan 10, 2017 | 123.03 | 123.47 | 122.81 | 123.05 | 39,103 | -0.05(-0.04%) |
Jan 09, 2017 | 122.97 | 123.40 | 122.97 | 123.09 | 18,153 | +0.18(+0.15%) |
Jan 06, 2017 | 121.88 | 123.16 | 121.88 | 122.91 | 19,918 | +1.09(+0.89%) |
Jan 05, 2017 | 121.31 | 122.03 | 121.31 | 121.82 | 106,113 | +0.39(+0.32%) |
Jan 04, 2017 | 120.89 | 121.52 | 120.89 | 121.43 | 11,204 | +0.93(+0.77%) |
Jan 03, 2017 | 120.31 | 121.09 | 119.99 | 120.50 | 23,630 | +0.87(+0.73%) |
Dec 30, 2016 | 119.64 | 119.64 | 119.64 | 0 | -1.22(-1.01%) | |
Dec 29, 2016 | 120.88 | 121.22 | 120.50 | 120.86 | 13,403 | +0.02(+0.02%) |
Dec 28, 2016 | 122.23 | 122.23 | 120.83 | 120.83 | 31,246 | -1.19(-0.97%) |
Dec 27, 2016 | 121.53 | 122.42 | 121.53 | 122.02 | 20,971 | +0.77(+0.64%) |
Dec 23, 2016 | 121.25 | 121.25 | 121.25 | 0 | +0.05(+0.04%) | |
Dec 22, 2016 | 121.78 | 121.86 | 121.00 | 121.20 | 16,418 | -0.64(-0.52%) |
Dec 21, 2016 | 121.98 | 122.08 | 121.55 | 121.84 | 28,025 | -0.18(-0.15%) |
Dec 20, 2016 | 121.92 | 122.22 | 121.58 | 122.02 | 25,682 | +0.59(+0.48%) |
Dec 19, 2016 | 121.04 | 121.94 | 120.91 | 121.43 | 30,606 | +0.59(+0.49%) |
Dec 16, 2016 | 122.28 | 122.28 | 120.78 | 120.84 | 39,328 | -0.93(-0.76%) |
Dec 15, 2016 | 121.60 | 122.43 | 121.60 | 121.77 | 34,060 | +0.29(+0.24%) |
Dec 14, 2016 | 121.96 | 122.41 | 121.26 | 121.48 | 22,373 | -0.37(-0.30%) |
Dec 13, 2016 | 120.83 | 122.43 | 120.83 | 121.85 | 316,814 | +1.38(+1.14%) |
Dec 12, 2016 | 120.79 | 120.89 | 120.05 | 120.47 | 20,207 | -0.58(-0.48%) |
Dec 09, 2016 | 120.91 | 121.11 | 120.70 | 121.05 | 17,115 | +0.55(+0.46%) |
Dec 08, 2016 | 120.27 | 120.93 | 120.11 | 120.50 | 34,839 | +0.49(+0.41%) |
Dec 07, 2016 | 117.92 | 120.09 | 117.91 | 120.01 | 23,986 | +1.97(+1.67%) |
Dec 06, 2016 | 117.90 | 118.11 | 117.42 | 118.04 | 30,144 | +0.39(+0.33%) |
Dec 05, 2016 | 116.76 | 117.67 | 116.53 | 117.65 | 20,814 | +1.51(+1.30%) |
Dec 02, 2016 | 115.45 | 116.38 | 115.31 | 116.14 | 72,268 | +0.39(+0.34%) |
Dec 01, 2016 | 118.49 | 118.49 | 115.48 | 115.75 | 99,378 | -2.77(-2.33%) |
Nov 30, 2016 | 120.03 | 120.08 | 118.51 | 118.51 | 28,308 | -1.32(-1.10%) |
Nov 29, 2016 | 119.75 | 120.43 | 119.53 | 119.83 | 28,593 | +0.11(+0.09%) |
Nov 28, 2016 | 119.92 | 120.33 | 119.65 | 119.73 | 61,975 | -0.25(-0.21%) |
Nov 25, 2016 | 119.74 | 120.07 | 119.74 | 119.98 | 26,703 | +0.35(+0.29%) |
Nov 23, 2016 | 119.63 | 119.63 | 119.63 | 0 | -0.53(-0.44%) | |
Nov 22, 2016 | 120.35 | 120.40 | 119.97 | 120.16 | 48,643 | +0.13(+0.11%) |
Nov 21, 2016 | 119.11 | 120.03 | 118.94 | 120.03 | 117,944 | +1.33(+1.12%) |
Nov 18, 2016 | 119.03 | 119.39 | 118.58 | 118.69 | 237,225 | -0.12(-0.11%) |
Nov 17, 2016 | 117.90 | 118.82 | 117.90 | 118.82 | 11,949 | +0.88(+0.74%) |
Nov 16, 2016 | 116.60 | 117.94 | 116.60 | 117.94 | 60,977 | +0.95(+0.82%) |
Nov 15, 2016 | 116.10 | 117.32 | 116.10 | 116.99 | 74,377 | +1.60(+1.39%) |
Nov 14, 2016 | 117.58 | 117.58 | 114.73 | 115.39 | 446,684 | -1.64(-1.40%) |
Nov 11, 2016 | 116.21 | 117.23 | 116.21 | 117.03 | 34,777 | +0.60(+0.51%) |
Nov 10, 2016 | 118.91 | 119.11 | 114.98 | 116.43 | 481,527 | -1.93(-1.63%) |
Nov 09, 2016 | 116.70 | 118.45 | 115.70 | 118.36 | 64,337 | -0.28(-0.24%) |
Nov 08, 2016 | 118.11 | 119.07 | 117.78 | 118.64 | 16,587 | +0.51(+0.43%) |
Nov 07, 2016 | 116.91 | 118.13 | 116.91 | 118.13 | 32,497 | +2.84(+2.47%) |
Nov 04, 2016 | 115.58 | 116.23 | 115.21 | 115.28 | 31,027 | -0.36(-0.31%) |
Nov 03, 2016 | 116.23 | 116.41 | 115.52 | 115.64 | 18,524 | -0.86(-0.74%) |
Nov 02, 2016 | 117.40 | 117.81 | 116.42 | 116.50 | 21,565 | -1.03(-0.88%) |