Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 142.35 | 145.08 | 141.96 | 144.85 | 2,437,770 | +2.89(+2.03%) |
Nov 29, 2017 | 140.78 | 142.12 | 139.74 | 141.96 | 1,701,046 | +1.20(+0.85%) |
Nov 28, 2017 | 138.00 | 140.82 | 137.58 | 140.76 | 1,881,060 | +3.13(+2.28%) |
Nov 27, 2017 | 137.00 | 137.87 | 136.80 | 137.63 | 887,511 | +0.84(+0.61%) |
Nov 24, 2017 | 136.93 | 137.33 | 136.63 | 136.79 | 404,559 | +0.19(+0.14%) |
Nov 22, 2017 | 136.33 | 136.82 | 135.53 | 136.61 | 870,210 | +0.14(+0.10%) |
Nov 21, 2017 | 136.15 | 136.90 | 136.08 | 136.47 | 995,137 | +0.52(+0.38%) |
Nov 20, 2017 | 134.83 | 136.58 | 134.41 | 135.95 | 834,463 | +1.46(+1.09%) |
Nov 17, 2017 | 134.34 | 134.92 | 133.92 | 134.48 | 926,828 | -0.67(-0.49%) |
Nov 16, 2017 | 133.61 | 135.59 | 133.37 | 135.15 | 980,914 | +1.77(+1.33%) |
Nov 15, 2017 | 135.07 | 135.07 | 132.96 | 133.38 | 1,072,022 | -2.30(-1.70%) |
Nov 14, 2017 | 133.99 | 135.80 | 133.79 | 135.68 | 1,266,740 | +0.80(+0.59%) |
Nov 13, 2017 | 133.76 | 135.29 | 133.56 | 134.89 | 1,071,220 | +0.40(+0.30%) |
Nov 10, 2017 | 133.30 | 134.72 | 133.27 | 134.48 | 884,551 | +0.68(+0.51%) |
Nov 09, 2017 | 134.17 | 134.22 | 132.84 | 133.81 | 1,355,864 | -1.11(-0.82%) |
Nov 08, 2017 | 134.61 | 135.19 | 134.47 | 134.92 | 497,584 | -0.15(-0.11%) |
Nov 07, 2017 | 135.20 | 135.57 | 134.58 | 135.07 | 666,165 | -0.14(-0.10%) |
Nov 06, 2017 | 134.79 | 135.42 | 134.02 | 135.21 | 1,240,573 | +0.59(+0.44%) |
Nov 03, 2017 | 134.35 | 134.87 | 133.68 | 134.62 | 1,205,016 | +0.27(+0.20%) |
Nov 02, 2017 | 133.01 | 134.37 | 132.39 | 134.35 | 1,032,805 | +1.59(+1.20%) |
Nov 01, 2017 | 134.33 | 134.39 | 132.63 | 132.75 | 2,016,081 | -1.20(-0.89%) |
Oct 31, 2017 | 134.87 | 135.12 | 133.94 | 133.95 | 1,187,011 | -0.71(-0.53%) |
Oct 30, 2017 | 135.60 | 135.96 | 134.65 | 134.66 | 1,144,136 | -1.46(-1.08%) |
Oct 27, 2017 | 134.79 | 136.18 | 134.78 | 136.13 | 1,327,938 | +1.34(+0.99%) |
Oct 26, 2017 | 135.79 | 136.05 | 134.73 | 134.79 | 1,110,494 | -0.03(-0.03%) |
Oct 25, 2017 | 135.37 | 135.40 | 133.55 | 134.83 | 1,894,939 | -0.75(-0.56%) |
Oct 24, 2017 | 134.05 | 136.38 | 133.51 | 135.58 | 2,487,985 | +2.49(+1.87%) |
Oct 23, 2017 | 127.82 | 134.60 | 127.04 | 133.09 | 2,680,296 | +0.41(+0.31%) |
Oct 20, 2017 | 132.09 | 132.75 | 131.65 | 132.68 | 1,726,811 | +1.33(+1.01%) |
Oct 19, 2017 | 131.19 | 131.58 | 130.66 | 131.35 | 1,023,815 | -0.24(-0.18%) |
Oct 18, 2017 | 131.15 | 132.13 | 130.71 | 131.59 | 917,810 | +0.59(+0.45%) |
Oct 17, 2017 | 130.97 | 131.27 | 130.64 | 131.00 | 848,198 | -0.29(-0.22%) |
Oct 16, 2017 | 131.34 | 131.62 | 130.96 | 131.29 | 626,015 | +0.50(+0.39%) |
Oct 13, 2017 | 131.80 | 132.12 | 130.67 | 130.79 | 820,775 | -0.35(-0.27%) |
Oct 12, 2017 | 129.45 | 131.24 | 129.27 | 131.14 | 952,005 | +1.53(+1.18%) |
Oct 11, 2017 | 129.76 | 129.78 | 129.12 | 129.60 | 1,138,419 | -0.15(-0.12%) |
Oct 10, 2017 | 130.51 | 130.51 | 129.55 | 129.76 | 1,086,951 | -0.07(-0.05%) |
Oct 09, 2017 | 130.17 | 130.30 | 129.45 | 129.83 | 877,483 | +0.06(+0.05%) |
Oct 06, 2017 | 129.31 | 129.81 | 129.00 | 129.77 | 935,926 | +0.11(+0.09%) |
Oct 05, 2017 | 128.44 | 130.62 | 128.22 | 129.66 | 1,561,400 | +1.28(+0.99%) |
Oct 04, 2017 | 128.19 | 128.66 | 127.92 | 128.38 | 1,607,982 | +0.19(+0.15%) |
Oct 03, 2017 | 128.55 | 129.12 | 128.01 | 128.19 | 1,853,889 | -0.32(-0.25%) |
Oct 02, 2017 | 126.63 | 128.51 | 126.64 | 128.51 | 1,379,889 | +1.88(+1.49%) |
Sep 29, 2017 | 125.76 | 126.70 | 125.48 | 126.63 | 1,175,626 | +0.65(+0.52%) |
Sep 28, 2017 | 125.72 | 126.32 | 125.32 | 125.98 | 815,434 | +0.19(+0.15%) |
Sep 27, 2017 | 125.68 | 126.09 | 125.03 | 125.79 | 1,094,352 | +0.57(+0.46%) |
Sep 26, 2017 | 125.41 | 125.68 | 124.98 | 125.22 | 725,845 | +0.02(+0.01%) |
Sep 25, 2017 | 125.43 | 125.62 | 124.35 | 125.20 | 1,306,396 | -0.28(-0.22%) |
Sep 22, 2017 | 125.44 | 125.92 | 125.26 | 125.48 | 931,786 | +0.05(+0.04%) |
Sep 21, 2017 | 125.79 | 126.08 | 125.38 | 125.43 | 969,973 | -0.36(-0.28%) |
Sep 20, 2017 | 126.10 | 126.23 | 125.37 | 125.79 | 1,094,834 | -0.20(-0.16%) |
Sep 19, 2017 | 125.23 | 126.08 | 125.06 | 125.99 | 1,204,815 | +0.90(+0.72%) |
Sep 18, 2017 | 124.27 | 125.17 | 123.97 | 125.09 | 836,353 | +1.11(+0.89%) |
Sep 15, 2017 | 123.41 | 124.14 | 122.49 | 123.98 | 2,250,359 | +0.49(+0.39%) |
Sep 14, 2017 | 121.55 | 123.84 | 121.14 | 123.50 | 2,233,562 | +1.76(+1.45%) |
Sep 13, 2017 | 121.30 | 121.91 | 121.00 | 121.74 | 884,800 | +0.13(+0.10%) |
Sep 12, 2017 | 120.72 | 121.62 | 120.33 | 121.61 | 952,511 | +1.13(+0.94%) |
Sep 11, 2017 | 119.92 | 120.48 | 119.51 | 120.48 | 1,321,896 | +1.26(+1.06%) |
Sep 08, 2017 | 117.34 | 119.53 | 117.34 | 119.22 | 1,530,456 | +1.63(+1.38%) |
Sep 07, 2017 | 116.84 | 118.08 | 116.35 | 117.59 | 1,432,435 | +1.05(+0.90%) |
Sep 06, 2017 | 116.76 | 116.97 | 116.27 | 116.54 | 1,289,005 | +0.38(+0.33%) |
Sep 05, 2017 | 116.90 | 117.31 | 115.81 | 116.16 | 1,257,633 | -1.08(-0.92%) |
Sep 01, 2017 | 117.48 | 118.04 | 117.13 | 117.24 | 830,090 | +0.18(+0.15%) |
Aug 31, 2017 | 116.98 | 117.28 | 116.60 | 117.06 | 1,019,312 | +0.49(+0.42%) |
Aug 30, 2017 | 116.42 | 116.82 | 116.03 | 116.58 | 1,194,554 | +0.08(+0.07%) |
Aug 29, 2017 | 115.67 | 116.70 | 115.10 | 116.50 | 1,071,370 | +0.27(+0.23%) |
Aug 28, 2017 | 116.72 | 116.72 | 115.95 | 116.23 | 695,118 | -0.24(-0.21%) |
Aug 25, 2017 | 116.38 | 116.95 | 116.15 | 116.47 | 730,306 | +0.80(+0.69%) |
Aug 24, 2017 | 116.42 | 116.55 | 115.52 | 115.67 | 870,339 | -0.52(-0.45%) |
Aug 23, 2017 | 116.79 | 117.03 | 116.15 | 116.19 | 856,316 | -1.18(-1.01%) |
Aug 22, 2017 | 115.92 | 117.55 | 115.73 | 117.37 | 1,079,353 | +1.93(+1.67%) |
Aug 21, 2017 | 115.44 | 115.81 | 114.98 | 115.44 | 1,351,535 | -0.06(-0.05%) |
Aug 18, 2017 | 115.76 | 117.06 | 115.39 | 115.50 | 1,320,032 | -0.44(-0.38%) |
Aug 17, 2017 | 117.95 | 118.29 | 115.89 | 115.94 | 1,918,597 | -3.27(-2.74%) |
Aug 16, 2017 | 118.78 | 119.34 | 118.25 | 119.21 | 1,282,087 | +0.80(+0.68%) |
Aug 15, 2017 | 118.38 | 118.94 | 118.32 | 118.41 | 1,368,529 | +0.03(+0.03%) |
Aug 14, 2017 | 118.81 | 119.08 | 118.21 | 118.37 | 913,631 | +0.59(+0.50%) |
Aug 11, 2017 | 117.58 | 118.26 | 117.31 | 117.79 | 1,132,724 | +0.76(+0.65%) |
Aug 10, 2017 | 119.64 | 119.91 | 116.93 | 117.03 | 2,422,394 | -2.78(-2.32%) |
Aug 09, 2017 | 120.25 | 120.70 | 119.43 | 119.80 | 1,534,835 | -0.52(-0.43%) |
Aug 08, 2017 | 120.84 | 120.84 | 119.97 | 120.32 | 1,185,911 | -0.28(-0.23%) |
Aug 07, 2017 | 120.61 | 121.32 | 119.90 | 120.60 | 1,568,939 | -1.03(-0.85%) |
Aug 04, 2017 | 120.54 | 121.79 | 120.36 | 121.63 | 1,437,001 | +1.23(+1.02%) |
Aug 03, 2017 | 120.72 | 120.75 | 119.33 | 120.40 | 1,667,603 | -0.29(-0.24%) |
Aug 02, 2017 | 119.24 | 120.69 | 119.24 | 120.69 | 1,744,259 | +1.58(+1.33%) |
Aug 01, 2017 | 120.12 | 120.32 | 118.81 | 119.11 | 1,904,501 | -0.68(-0.57%) |
Jul 31, 2017 | 120.21 | 120.61 | 119.66 | 119.79 | 1,392,359 | -0.10(-0.09%) |
Jul 28, 2017 | 119.77 | 120.09 | 119.10 | 119.89 | 1,534,013 | +0.01(+0.01%) |
Jul 27, 2017 | 119.50 | 119.91 | 118.77 | 119.88 | 1,638,205 | +0.64(+0.54%) |
Jul 26, 2017 | 120.64 | 120.74 | 119.17 | 119.24 | 1,535,607 | -1.34(-1.12%) |
Jul 25, 2017 | 121.74 | 122.22 | 119.68 | 120.59 | 2,430,041 | -0.28(-0.23%) |
Jul 24, 2017 | 122.12 | 122.48 | 119.20 | 120.87 | 3,788,141 | -4.52(-3.60%) |
Jul 21, 2017 | 124.73 | 125.90 | 124.26 | 125.39 | 1,929,675 | +0.14(+0.11%) |
Jul 20, 2017 | 125.72 | 124.74 | 125.24 | 1,384,483 | -0.48(-0.38%) | |
Jul 19, 2017 | 125.10 | 125.75 | 124.67 | 125.72 | 1,105,130 | +0.89(+0.71%) |
Jul 18, 2017 | 124.27 | 124.96 | 123.99 | 124.83 | 1,066,308 | +0.37(+0.29%) |
Jul 17, 2017 | 123.81 | 124.89 | 123.42 | 124.47 | 941,733 | +0.43(+0.35%) |
Jul 14, 2017 | 123.41 | 124.26 | 123.21 | 124.03 | 1,070,201 | +0.85(+0.69%) |
Jul 13, 2017 | 124.38 | 124.39 | 123.01 | 123.18 | 1,360,314 | -1.31(-1.05%) |
Jul 12, 2017 | 124.95 | 125.58 | 124.31 | 124.49 | 886,087 | +0.36(+0.29%) |
Jul 11, 2017 | 124.47 | 124.75 | 123.19 | 124.14 | 1,275,103 | -0.36(-0.29%) |
Jul 10, 2017 | 123.97 | 125.34 | 123.97 | 124.49 | 1,279,544 | +0.15(+0.12%) |
Jul 07, 2017 | 123.18 | 125.12 | 123.04 | 124.34 | 1,162,209 | +1.45(+1.18%) |
Jul 06, 2017 | 123.46 | 123.99 | 122.63 | 122.89 | 983,125 | -0.96(-0.78%) |
Jul 05, 2017 | 122.92 | 124.09 | 122.72 | 123.85 | 1,267,739 | +1.17(+0.95%) |
Jul 03, 2017 | 122.76 | 123.28 | 122.33 | 122.68 | 551,546 | +0.73(+0.60%) |
Jun 30, 2017 | 120.92 | 122.53 | 120.92 | 121.95 | 1,446,898 | +1.39(+1.15%) |
Jun 29, 2017 | 122.31 | 122.42 | 120.11 | 120.56 | 1,233,182 | -1.71(-1.40%) |
Jun 28, 2017 | 121.53 | 122.78 | 121.12 | 122.27 | 909,092 | +1.71(+1.42%) |
Jun 27, 2017 | 122.63 | 123.25 | 120.47 | 120.56 | 2,008,718 | -2.60(-2.11%) |
Jun 26, 2017 | 123.73 | 123.98 | 122.79 | 123.16 | 989,103 | -0.37(-0.30%) |
Jun 23, 2017 | 123.95 | 124.21 | 123.40 | 123.54 | 1,586,665 | -0.35(-0.28%) |
Jun 22, 2017 | 124.09 | 124.26 | 123.26 | 123.88 | 1,412,349 | -0.36(-0.29%) |
Jun 21, 2017 | 126.83 | 127.07 | 124.16 | 124.24 | 2,555,055 | -2.53(-2.00%) |
Jun 20, 2017 | 126.57 | 127.36 | 126.27 | 126.77 | 1,529,774 | -0.49(-0.39%) |
Jun 19, 2017 | 126.54 | 127.31 | 126.09 | 127.26 | 1,050,504 | +1.31(+1.04%) |
Jun 16, 2017 | 125.90 | 126.74 | 125.75 | 125.95 | 2,532,639 | +0.36(+0.28%) |
Jun 15, 2017 | 123.12 | 125.61 | 123.09 | 125.59 | 1,303,058 | +1.25(+1.00%) |
Jun 14, 2017 | 124.54 | 124.57 | 123.70 | 124.35 | 1,487,283 | +0.27(+0.22%) |
Jun 13, 2017 | 122.98 | 124.29 | 122.60 | 124.08 | 1,387,487 | +1.44(+1.17%) |
Jun 12, 2017 | 122.70 | 123.38 | 121.57 | 122.64 | 1,344,195 | -0.07(-0.05%) |
Jun 09, 2017 | 122.61 | 123.20 | 121.87 | 122.70 | 1,345,992 | +0.18(+0.15%) |
Jun 08, 2017 | 122.84 | 121.27 | 122.53 | 1,717,328 | +0.02(+0.01%) | |
Jun 07, 2017 | 121.27 | 122.63 | 120.94 | 122.51 | 1,786,168 | +1.35(+1.11%) |
Jun 06, 2017 | 121.77 | 122.12 | 121.00 | 121.16 | 1,136,725 | -0.88(-0.72%) |
Jun 05, 2017 | 121.72 | 122.34 | 121.64 | 122.04 | 1,759,352 | +0.35(+0.29%) |
Jun 02, 2017 | 121.66 | 122.76 | 121.30 | 121.70 | 1,279,953 | +0.23(+0.19%) |
Jun 01, 2017 | 121.32 | 121.77 | 120.33 | 121.47 | 1,585,250 | +1.80(+1.50%) |
May 31, 2017 | 119.47 | 119.90 | 118.88 | 119.67 | 1,443,937 | +0.10(+0.09%) |
May 30, 2017 | 118.73 | 119.84 | 118.46 | 119.57 | 1,147,618 | +0.62(+0.52%) |
May 26, 2017 | 118.69 | 119.30 | 118.66 | 118.95 | 818,839 | -0.11(-0.09%) |
May 25, 2017 | 118.62 | 119.26 | 117.93 | 119.06 | 1,051,703 | +0.83(+0.70%) |
May 24, 2017 | 118.05 | 118.39 | 117.36 | 118.23 | 1,026,164 | +0.63(+0.53%) |
May 23, 2017 | 116.94 | 117.83 | 116.52 | 117.60 | 1,255,736 | +0.78(+0.67%) |
May 22, 2017 | 116.54 | 116.98 | 116.26 | 116.82 | 965,006 | +0.73(+0.63%) |
May 19, 2017 | 116.25 | 116.79 | 114.66 | 116.10 | 1,280,688 | +1.40(+1.22%) |
May 18, 2017 | 114.37 | 115.44 | 113.47 | 114.70 | 1,435,386 | +0.48(+0.42%) |
May 17, 2017 | 116.71 | 115.94 | 114.16 | 114.21 | 1,918,592 | -2.49(-2.14%) |
May 16, 2017 | 116.98 | 117.00 | 116.10 | 116.71 | 912,696 | +0.03(+0.02%) |
May 15, 2017 | 116.55 | 117.10 | 116.40 | 116.68 | 916,707 | +0.26(+0.23%) |
May 12, 2017 | 116.71 | 116.93 | 116.19 | 116.42 | 1,134,084 | -0.52(-0.45%) |
May 11, 2017 | 117.23 | 117.23 | 115.65 | 116.94 | 1,280,246 | -0.25(-0.22%) |
May 10, 2017 | 117.68 | 118.01 | 116.60 | 117.20 | 1,054,098 | -0.55(-0.47%) |
May 09, 2017 | 118.15 | 118.46 | 117.44 | 117.75 | 935,691 | -0.50(-0.42%) |
May 08, 2017 | 118.08 | 118.45 | 117.88 | 118.25 | 1,031,385 | -0.05(-0.04%) |
May 05, 2017 | 117.66 | 118.33 | 117.27 | 118.30 | 1,091,142 | +1.13(+0.96%) |
May 04, 2017 | 117.16 | 117.42 | 116.46 | 117.17 | 1,819,133 | +0.27(+0.23%) |
May 03, 2017 | 116.15 | 117.01 | 115.66 | 116.90 | 1,443,220 | +0.62(+0.53%) |
May 02, 2017 | 117.33 | 117.72 | 115.81 | 116.28 | 1,976,966 | -0.36(-0.31%) |
May 01, 2017 | 116.84 | 117.01 | 115.74 | 116.65 | 1,919,687 | -0.37(-0.32%) |
Apr 28, 2017 | 118.08 | 118.32 | 116.87 | 117.02 | 1,811,984 | -1.13(-0.95%) |
Apr 27, 2017 | 118.04 | 118.82 | 117.82 | 118.15 | 1,452,177 | +0.24(+0.20%) |
Apr 26, 2017 | 118.21 | 118.55 | 117.80 | 117.91 | 2,287,618 | -0.10(-0.09%) |
Apr 25, 2017 | 117.71 | 119.48 | 117.55 | 118.01 | 3,508,002 | -0.42(-0.36%) |
Apr 24, 2017 | 117.61 | 121.03 | 117.48 | 118.43 | 4,836,962 | +4.14(+3.62%) |
Apr 21, 2017 | 114.29 | 115.00 | 114.05 | 114.29 | 2,588,345 | +0.25(+0.22%) |
Apr 20, 2017 | 112.53 | 114.33 | 112.30 | 114.05 | 1,506,224 | +2.09(+1.86%) |
Apr 19, 2017 | 112.54 | 112.87 | 111.68 | 111.96 | 1,296,879 | -0.23(-0.20%) |
Apr 18, 2017 | 110.66 | 112.71 | 110.66 | 112.19 | 1,900,372 | +0.86(+0.78%) |
Apr 17, 2017 | 110.71 | 111.41 | 110.31 | 111.33 | 1,017,476 | +1.02(+0.92%) |
Apr 13, 2017 | 110.77 | 111.49 | 110.31 | 110.31 | 882,023 | -0.59(-0.53%) |
Apr 12, 2017 | 112.53 | 112.53 | 110.84 | 110.90 | 1,715,671 | -1.64(-1.46%) |
Apr 11, 2017 | 111.79 | 112.57 | 111.32 | 112.55 | 1,652,153 | +0.48(+0.43%) |
Apr 10, 2017 | 111.61 | 112.52 | 111.61 | 112.06 | 1,094,506 | +0.43(+0.39%) |
Apr 07, 2017 | 111.40 | 112.13 | 111.38 | 111.63 | 855,931 | +0.09(+0.08%) |
Apr 06, 2017 | 111.25 | 112.16 | 110.87 | 111.54 | 1,131,559 | +0.47(+0.43%) |
Apr 05, 2017 | 112.03 | 112.86 | 110.99 | 111.06 | 1,404,690 | -0.47(-0.42%) |
Apr 04, 2017 | 111.50 | 111.77 | 110.96 | 111.53 | 1,158,002 | +0.03(+0.02%) |
Apr 03, 2017 | 112.68 | 113.03 | 110.77 | 111.50 | 2,295,859 | -0.75(-0.67%) |
Mar 31, 2017 | 112.15 | 113.02 | 111.95 | 112.26 | 1,293,408 | -0.12(-0.11%) |
Mar 30, 2017 | 111.63 | 112.77 | 111.56 | 112.38 | 887,979 | +0.56(+0.50%) |
Mar 29, 2017 | 111.93 | 112.10 | 111.44 | 111.82 | 1,118,256 | -0.26(-0.23%) |
Mar 28, 2017 | 111.16 | 112.55 | 110.36 | 112.08 | 1,750,475 | +1.07(+0.96%) |
Mar 27, 2017 | 110.39 | 111.40 | 108.92 | 111.01 | 2,057,101 | -0.95(-0.85%) |
Mar 24, 2017 | 112.54 | 113.16 | 111.61 | 111.96 | 1,441,318 | -0.56(-0.50%) |
Mar 23, 2017 | 112.76 | 113.33 | 112.20 | 112.53 | 1,432,243 | -0.35(-0.31%) |
Mar 22, 2017 | 112.53 | 113.03 | 112.06 | 112.87 | 971,963 | +0.31(+0.28%) |
Mar 21, 2017 | 114.45 | 114.66 | 112.36 | 112.56 | 1,315,283 | -1.47(-1.29%) |
Mar 20, 2017 | 114.45 | 114.71 | 113.86 | 114.03 | 1,085,732 | -0.24(-0.21%) |
Mar 17, 2017 | 113.84 | 114.51 | 113.44 | 114.26 | 3,400,713 | +0.86(+0.76%) |
Mar 16, 2017 | 113.93 | 114.70 | 113.08 | 113.40 | 1,187,831 | -0.83(-0.72%) |
Mar 15, 2017 | 112.92 | 114.63 | 112.75 | 114.23 | 1,188,276 | +1.87(+1.67%) |
Mar 14, 2017 | 112.68 | 112.80 | 111.92 | 112.36 | 1,083,448 | -0.87(-0.77%) |
Mar 13, 2017 | 113.02 | 113.37 | 112.66 | 113.23 | 1,055,994 | +0.21(+0.19%) |
Mar 10, 2017 | 112.92 | 113.06 | 112.13 | 113.02 | 1,158,188 | +0.90(+0.80%) |
Mar 09, 2017 | 112.72 | 113.05 | 111.61 | 112.11 | 1,368,908 | -0.78(-0.69%) |
Mar 08, 2017 | 112.90 | 113.55 | 112.77 | 112.90 | 1,031,471 | -0.02(-0.02%) |
Mar 07, 2017 | 112.82 | 113.30 | 112.47 | 112.91 | 1,383,938 | -0.20(-0.18%) |
Mar 06, 2017 | 112.59 | 113.37 | 112.53 | 113.12 | 1,489,707 | -0.16(-0.14%) |
Mar 03, 2017 | 113.05 | 113.37 | 112.44 | 113.28 | 1,226,011 | +0.08(+0.07%) |
Mar 02, 2017 | 113.43 | 113.76 | 112.89 | 113.20 | 1,969,775 | -0.57(-0.50%) |
Mar 01, 2017 | 112.39 | 114.04 | 112.35 | 113.77 | 2,234,195 | +2.45(+2.20%) |
Feb 28, 2017 | 110.98 | 111.48 | 110.74 | 111.32 | 2,697,448 | +0.11(+0.10%) |
Feb 27, 2017 | 110.87 | 111.32 | 110.53 | 111.21 | 1,334,221 | +0.17(+0.15%) |
Feb 24, 2017 | 109.62 | 111.04 | 109.26 | 111.04 | 1,970,061 | +1.06(+0.97%) |
Feb 23, 2017 | 110.03 | 110.35 | 109.09 | 109.98 | 1,884,289 | +0.25(+0.23%) |
Feb 22, 2017 | 109.41 | 110.34 | 109.33 | 109.73 | 1,541,112 | -0.25(-0.22%) |
Feb 21, 2017 | 109.58 | 110.39 | 109.29 | 109.97 | 1,782,180 | +0.09(+0.08%) |
Feb 17, 2017 | 109.89 | 109.89 | 109.89 | 0 | +0.04(+0.04%) | |
Feb 16, 2017 | 109.48 | 109.88 | 109.11 | 109.84 | 1,405,948 | +0.42(+0.38%) |
Feb 15, 2017 | 108.94 | 109.61 | 108.70 | 109.42 | 994,167 | +0.14(+0.12%) |
Feb 14, 2017 | 109.03 | 109.38 | 108.39 | 109.29 | 1,139,558 | +0.19(+0.18%) |
Feb 13, 2017 | 108.22 | 109.32 | 108.22 | 109.09 | 1,064,543 | +1.16(+1.07%) |
Feb 10, 2017 | 107.64 | 108.02 | 107.25 | 107.94 | 860,622 | +0.62(+0.58%) |
Feb 09, 2017 | 107.20 | 108.16 | 107.22 | 107.31 | 1,380,481 | +0.12(+0.11%) |
Feb 08, 2017 | 107.03 | 107.42 | 106.69 | 107.20 | 900,354 | +0.15(+0.14%) |
Feb 07, 2017 | 107.55 | 107.92 | 106.94 | 107.05 | 1,321,797 | -0.30(-0.27%) |
Feb 06, 2017 | 107.15 | 107.70 | 106.94 | 107.34 | 878,775 | +0.07(+0.06%) |
Feb 03, 2017 | 107.60 | 107.65 | 106.65 | 107.27 | 1,763,250 | +0.19(+0.18%) |
Feb 02, 2017 | 106.76 | 107.39 | 106.30 | 107.08 | 1,143,678 | +0.08(+0.08%) |
Feb 01, 2017 | 107.21 | 107.87 | 106.22 | 106.99 | 1,626,210 | -0.27(-0.25%) |
Jan 31, 2017 | 108.35 | 108.47 | 106.72 | 107.26 | 1,971,107 | -1.34(-1.23%) |
Jan 30, 2017 | 108.63 | 108.66 | 107.70 | 108.61 | 1,759,730 | -0.06(-0.05%) |
Jan 27, 2017 | 108.17 | 109.32 | 108.17 | 108.66 | 1,394,540 | +0.55(+0.51%) |
Jan 26, 2017 | 108.56 | 109.66 | 107.25 | 108.11 | 2,271,678 | -0.30(-0.28%) |
Jan 25, 2017 | 108.87 | 109.76 | 105.27 | 108.42 | 4,197,227 | +1.27(+1.19%) |
Jan 24, 2017 | 104.93 | 107.52 | 104.45 | 107.15 | 2,883,015 | +2.54(+2.43%) |
Jan 23, 2017 | 104.23 | 104.67 | 103.85 | 104.61 | 1,358,698 | +0.26(+0.25%) |
Jan 20, 2017 | 104.35 | 104.85 | 103.97 | 104.35 | 1,315,951 | +0.31(+0.30%) |
Jan 19, 2017 | 104.23 | 104.78 | 103.39 | 104.03 | 1,358,571 | -0.24(-0.23%) |
Jan 18, 2017 | 103.67 | 104.59 | 103.67 | 104.28 | 1,173,525 | +0.71(+0.68%) |
Jan 17, 2017 | 103.50 | 103.94 | 103.09 | 103.57 | 1,144,033 | -0.48(-0.46%) |
Jan 13, 2017 | 104.05 | 104.05 | 104.05 | 0 | +0.66(+0.64%) | |
Jan 12, 2017 | 103.71 | 103.87 | 101.24 | 103.39 | 1,526,371 | -0.46(-0.45%) |
Jan 11, 2017 | 103.30 | 103.96 | 102.90 | 103.86 | 1,350,715 | +0.50(+0.48%) |
Jan 10, 2017 | 103.18 | 103.63 | 102.70 | 103.36 | 1,850,581 | +0.24(+0.24%) |
Jan 09, 2017 | 103.45 | 103.92 | 103.04 | 103.11 | 1,163,180 | -0.51(-0.49%) |
Jan 06, 2017 | 102.80 | 103.90 | 102.37 | 103.62 | 1,136,780 | +1.07(+1.04%) |
Jan 05, 2017 | 103.68 | 104.25 | 101.78 | 102.55 | 1,755,695 | -1.16(-1.12%) |
Jan 04, 2017 | 103.76 | 103.97 | 103.21 | 103.71 | 1,345,964 | +0.40(+0.38%) |
Jan 03, 2017 | 104.34 | 104.62 | 102.64 | 103.32 | 1,540,662 | +0.05(+0.05%) |
Dec 30, 2016 | 103.27 | 103.27 | 103.27 | 0 | -0.03(-0.02%) | |
Dec 29, 2016 | 103.71 | 104.05 | 102.88 | 103.29 | 1,073,908 | -0.13(-0.12%) |
Dec 28, 2016 | 105.21 | 105.42 | 103.33 | 103.42 | 1,176,218 | -1.62(-1.54%) |
Dec 27, 2016 | 104.93 | 105.31 | 104.68 | 105.04 | 593,882 | +0.30(+0.29%) |
Dec 23, 2016 | 104.74 | 104.74 | 104.74 | 0 | +0.17(+0.16%) | |
Dec 22, 2016 | 104.56 | 104.83 | 103.82 | 104.57 | 979,158 | -0.04(-0.04%) |
Dec 21, 2016 | 105.54 | 105.62 | 104.61 | 104.61 | 1,024,870 | -1.02(-0.97%) |
Dec 20, 2016 | 106.14 | 106.31 | 105.36 | 105.63 | 997,212 | -0.03(-0.03%) |
Dec 19, 2016 | 105.00 | 105.69 | 104.59 | 105.67 | 1,249,471 | +0.87(+0.83%) |
Dec 16, 2016 | 104.93 | 105.52 | 104.15 | 104.79 | 3,822,382 | -0.13(-0.12%) |
Dec 15, 2016 | 103.96 | 105.98 | 103.91 | 104.92 | 1,626,353 | +0.76(+0.73%) |
Dec 14, 2016 | 105.87 | 106.12 | 103.95 | 104.16 | 1,955,348 | -1.68(-1.58%) |
Dec 13, 2016 | 106.82 | 107.06 | 105.34 | 105.83 | 1,460,000 | -0.70(-0.65%) |
Dec 12, 2016 | 106.56 | 107.03 | 106.03 | 106.53 | 957,962 | -0.02(-0.02%) |
Dec 09, 2016 | 106.09 | 106.56 | 105.25 | 106.56 | 1,379,659 | +0.20(+0.19%) |
Dec 08, 2016 | 107.29 | 107.34 | 105.78 | 106.36 | 1,661,273 | -0.96(-0.90%) |
Dec 07, 2016 | 105.90 | 107.37 | 105.82 | 107.32 | 1,217,292 | +1.21(+1.14%) |
Dec 06, 2016 | 105.78 | 106.28 | 105.20 | 106.11 | 1,205,977 | +0.32(+0.30%) |
Dec 05, 2016 | 105.48 | 106.22 | 105.25 | 105.79 | 1,980,675 | +0.76(+0.73%) |
Dec 02, 2016 | 104.52 | 105.51 | 103.60 | 105.03 | 2,287,039 | -0.08(-0.08%) |