Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 145.05 | 145.05 | 145.05 | 0 | -0.96(-0.66%) | |
Dec 28, 2017 | 146.02 | 146.02 | 145.65 | 146.01 | 61,409 | +0.44(+0.30%) |
Dec 27, 2017 | 145.98 | 146.04 | 145.49 | 145.57 | 49,798 | -0.30(-0.20%) |
Dec 26, 2017 | 145.62 | 146.06 | 145.62 | 145.87 | 80,662 | +0.18(+0.12%) |
Dec 22, 2017 | 145.67 | 145.88 | 145.46 | 145.70 | 59,484 | -0.34(-0.23%) |
Dec 21, 2017 | 145.33 | 146.28 | 145.20 | 146.03 | 60,246 | +0.94(+0.65%) |
Dec 20, 2017 | 146.01 | 146.01 | 144.99 | 145.09 | 75,845 | -0.27(-0.19%) |
Dec 19, 2017 | 145.85 | 145.86 | 145.13 | 145.36 | 144,102 | -0.15(-0.10%) |
Dec 18, 2017 | 145.03 | 145.76 | 145.00 | 145.51 | 68,650 | +1.47(+1.02%) |
Dec 15, 2017 | 143.92 | 144.43 | 143.63 | 144.04 | 124,772 | +0.68(+0.48%) |
Dec 14, 2017 | 143.36 | 143.79 | 143.15 | 143.36 | 48,971 | +0.23(+0.16%) |
Dec 13, 2017 | 143.33 | 143.52 | 143.08 | 143.12 | 69,824 | +0.12(+0.08%) |
Dec 12, 2017 | 143.45 | 143.49 | 142.97 | 143.00 | 41,458 | +0.01(+0.01%) |
Dec 11, 2017 | 142.88 | 143.00 | 142.59 | 143.00 | 48,773 | +0.36(+0.25%) |
Dec 08, 2017 | 142.50 | 142.96 | 142.31 | 142.63 | 48,586 | +0.65(+0.46%) |
Dec 07, 2017 | 141.48 | 142.35 | 141.27 | 141.98 | 83,397 | +0.44(+0.31%) |
Dec 06, 2017 | 142.25 | 142.39 | 141.47 | 141.55 | 72,742 | -0.81(-0.57%) |
Dec 05, 2017 | 143.36 | 143.36 | 142.35 | 142.35 | 123,709 | -0.87(-0.61%) |
Dec 04, 2017 | 143.30 | 144.13 | 142.77 | 143.23 | 153,974 | +1.46(+1.03%) |
Dec 01, 2017 | 141.53 | 142.13 | 140.42 | 141.76 | 188,302 | -0.04(-0.03%) |
Nov 30, 2017 | 141.43 | 142.32 | 141.03 | 141.80 | 59,951 | +0.69(+0.49%) |
Nov 29, 2017 | 140.41 | 141.46 | 140.41 | 141.11 | 76,595 | +0.77(+0.55%) |
Nov 28, 2017 | 138.98 | 140.39 | 138.83 | 140.34 | 47,910 | +1.68(+1.21%) |
Nov 27, 2017 | 138.92 | 139.27 | 138.45 | 138.67 | 83,780 | +0.00(+0.00%) |
Nov 24, 2017 | 138.66 | 138.69 | 138.47 | 138.67 | 21,204 | +0.28(+0.20%) |
Nov 22, 2017 | 138.43 | 138.59 | 138.26 | 138.39 | 38,999 | +0.14(+0.10%) |
Nov 21, 2017 | 137.82 | 138.33 | 137.72 | 138.25 | 60,233 | +0.77(+0.56%) |
Nov 20, 2017 | 137.38 | 137.66 | 137.26 | 137.48 | 46,907 | +0.29(+0.21%) |
Nov 17, 2017 | 136.81 | 137.37 | 136.76 | 137.19 | 49,162 | +0.76(+0.56%) |
Nov 16, 2017 | 135.35 | 136.57 | 135.35 | 136.43 | 51,490 | +1.18(+0.87%) |
Nov 15, 2017 | 135.04 | 135.55 | 134.41 | 135.25 | 77,399 | -0.46(-0.34%) |
Nov 14, 2017 | 135.18 | 135.72 | 134.88 | 135.72 | 24,986 | +0.12(+0.09%) |
Nov 13, 2017 | 134.92 | 135.87 | 134.92 | 135.60 | 34,977 | +0.42(+0.31%) |
Nov 10, 2017 | 134.68 | 135.38 | 134.68 | 135.18 | 42,824 | +0.44(+0.32%) |
Nov 09, 2017 | 133.67 | 134.89 | 133.59 | 134.75 | 70,286 | +0.26(+0.19%) |
Nov 08, 2017 | 134.24 | 134.62 | 133.99 | 134.49 | 114,457 | +0.14(+0.10%) |
Nov 07, 2017 | 135.05 | 135.44 | 134.20 | 134.35 | 45,822 | -0.90(-0.66%) |
Nov 06, 2017 | 134.29 | 135.31 | 134.29 | 135.25 | 63,405 | +0.86(+0.64%) |
Nov 03, 2017 | 133.93 | 134.50 | 133.66 | 134.38 | 42,167 | +0.40(+0.30%) |
Nov 02, 2017 | 134.75 | 134.85 | 133.53 | 133.99 | 48,257 | -1.06(-0.78%) |
Nov 01, 2017 | 135.51 | 135.82 | 134.97 | 135.04 | 62,894 | -0.01(-0.01%) |
Oct 31, 2017 | 134.94 | 135.27 | 134.85 | 135.05 | 51,916 | +0.17(+0.12%) |
Oct 30, 2017 | 135.15 | 134.65 | 134.88 | 26,325 | -0.55(-0.40%) | |
Oct 27, 2017 | 134.49 | 135.50 | 133.85 | 135.43 | 79,084 | +1.60(+1.20%) |
Oct 26, 2017 | 133.44 | 134.23 | 133.29 | 133.83 | 51,306 | +0.42(+0.31%) |
Oct 25, 2017 | 133.74 | 133.84 | 132.66 | 133.41 | 43,231 | -0.61(-0.46%) |
Oct 24, 2017 | 133.89 | 134.24 | 133.89 | 134.02 | 53,451 | +0.40(+0.30%) |
Oct 23, 2017 | 134.78 | 134.87 | 133.59 | 133.62 | 62,668 | -0.91(-0.67%) |
Oct 20, 2017 | 134.69 | 134.87 | 134.45 | 134.53 | 69,919 | +0.42(+0.31%) |
Oct 19, 2017 | 133.59 | 134.11 | 133.24 | 134.11 | 31,899 | -0.02(-0.01%) |
Oct 18, 2017 | 134.60 | 134.60 | 134.13 | 134.13 | 36,374 | -0.19(-0.15%) |
Oct 17, 2017 | 134.12 | 134.59 | 134.11 | 134.33 | 38,807 | +0.09(+0.07%) |
Oct 16, 2017 | 134.06 | 134.24 | 133.90 | 134.24 | 49,297 | +0.20(+0.15%) |
Oct 13, 2017 | 133.86 | 134.26 | 133.62 | 134.03 | 36,797 | +0.44(+0.33%) |
Oct 12, 2017 | 134.08 | 134.08 | 133.30 | 133.59 | 65,457 | -0.92(-0.68%) |
Oct 11, 2017 | 134.55 | 134.55 | 134.22 | 134.50 | 31,640 | +0.06(+0.05%) |
Oct 10, 2017 | 134.83 | 135.07 | 134.19 | 134.44 | 47,672 | -0.08(-0.06%) |
Oct 09, 2017 | 135.41 | 135.41 | 134.41 | 134.52 | 42,388 | -0.64(-0.47%) |
Oct 06, 2017 | 134.74 | 135.27 | 134.74 | 135.16 | 44,495 | +0.10(+0.08%) |
Oct 05, 2017 | 134.59 | 135.07 | 134.54 | 135.06 | 37,879 | +0.72(+0.54%) |
Oct 04, 2017 | 133.83 | 134.52 | 133.83 | 134.34 | 46,056 | +0.58(+0.44%) |
Oct 03, 2017 | 133.50 | 133.80 | 133.31 | 133.75 | 67,522 | +0.46(+0.35%) |
Oct 02, 2017 | 133.09 | 133.32 | 132.89 | 133.29 | 106,475 | +0.42(+0.31%) |
Sep 29, 2017 | 132.52 | 133.00 | 132.34 | 132.87 | 53,559 | +0.53(+0.40%) |
Sep 28, 2017 | 132.29 | 132.45 | 132.07 | 132.34 | 37,998 | -0.09(-0.07%) |
Sep 27, 2017 | 131.95 | 132.74 | 131.53 | 132.44 | 57,063 | +0.77(+0.59%) |
Sep 26, 2017 | 131.88 | 132.10 | 131.34 | 131.66 | 55,930 | +0.14(+0.11%) |
Sep 25, 2017 | 131.71 | 132.08 | 131.11 | 131.52 | 386,262 | -0.27(-0.20%) |
Sep 22, 2017 | 131.45 | 131.87 | 131.45 | 131.79 | 43,497 | +0.23(+0.18%) |
Sep 21, 2017 | 131.83 | 131.83 | 131.42 | 131.56 | 33,370 | -0.31(-0.24%) |
Sep 20, 2017 | 131.56 | 131.87 | 131.31 | 131.87 | 41,866 | +0.44(+0.34%) |
Sep 19, 2017 | 131.64 | 131.81 | 130.98 | 131.43 | 22,592 | -0.12(-0.09%) |
Sep 18, 2017 | 132.14 | 132.47 | 131.31 | 131.55 | 47,360 | -0.37(-0.28%) |
Sep 15, 2017 | 132.10 | 132.17 | 131.72 | 131.92 | 23,337 | -0.21(-0.16%) |
Sep 14, 2017 | 132.41 | 132.41 | 132.04 | 132.13 | 43,977 | -0.46(-0.35%) |
Sep 13, 2017 | 131.63 | 132.63 | 131.63 | 132.59 | 40,271 | +0.87(+0.66%) |
Sep 12, 2017 | 131.37 | 132.45 | 131.25 | 131.73 | 73,159 | +0.75(+0.57%) |
Sep 11, 2017 | 130.85 | 131.16 | 130.76 | 130.98 | 86,116 | +0.76(+0.58%) |
Sep 08, 2017 | 130.45 | 130.45 | 130.01 | 130.22 | 25,458 | -0.41(-0.31%) |
Sep 07, 2017 | 131.93 | 132.06 | 130.33 | 130.63 | 48,816 | -0.98(-0.74%) |
Sep 06, 2017 | 131.23 | 131.76 | 130.83 | 131.61 | 58,689 | +0.66(+0.51%) |
Sep 05, 2017 | 131.39 | 131.69 | 130.16 | 130.94 | 58,493 | -0.61(-0.46%) |
Sep 01, 2017 | 131.20 | 131.72 | 131.20 | 131.55 | 72,277 | +0.67(+0.51%) |
Aug 31, 2017 | 130.48 | 130.97 | 130.48 | 130.88 | 78,755 | +0.84(+0.65%) |
Aug 30, 2017 | 129.18 | 130.24 | 129.17 | 130.04 | 55,357 | +0.85(+0.66%) |
Aug 29, 2017 | 128.60 | 129.31 | 128.37 | 129.19 | 126,937 | -0.25(-0.19%) |
Aug 28, 2017 | 129.72 | 129.72 | 129.20 | 129.44 | 61,920 | +0.09(+0.07%) |
Aug 25, 2017 | 129.44 | 129.82 | 129.16 | 129.34 | 56,935 | +0.35(+0.27%) |
Aug 24, 2017 | 129.73 | 130.10 | 128.96 | 129.00 | 34,928 | -0.24(-0.19%) |
Aug 23, 2017 | 129.42 | 129.57 | 128.99 | 129.24 | 39,447 | -0.92(-0.71%) |
Aug 22, 2017 | 129.18 | 130.30 | 129.18 | 130.16 | 37,561 | +1.29(+1.00%) |
Aug 21, 2017 | 128.75 | 128.96 | 128.08 | 128.87 | 59,024 | +0.22(+0.17%) |
Aug 18, 2017 | 128.91 | 129.29 | 128.44 | 128.65 | 59,894 | -0.63(-0.49%) |
Aug 17, 2017 | 131.13 | 131.16 | 129.26 | 129.28 | 157,641 | -2.07(-1.58%) |
Aug 16, 2017 | 131.06 | 131.67 | 131.06 | 131.35 | 44,563 | +0.48(+0.37%) |
Aug 15, 2017 | 132.06 | 132.06 | 130.78 | 130.87 | 44,678 | -1.13(-0.85%) |
Aug 14, 2017 | 131.85 | 132.47 | 131.82 | 131.99 | 37,172 | +0.88(+0.67%) |
Aug 11, 2017 | 130.35 | 131.27 | 130.35 | 131.12 | 53,033 | +0.71(+0.55%) |
Aug 10, 2017 | 131.84 | 131.89 | 130.40 | 130.41 | 99,666 | -2.10(-1.58%) |
Aug 09, 2017 | 131.99 | 132.50 | 131.52 | 132.50 | 49,936 | -0.53(-0.40%) |
Aug 08, 2017 | 133.24 | 133.91 | 132.86 | 133.03 | 58,244 | -0.11(-0.08%) |
Aug 07, 2017 | 133.06 | 133.40 | 132.90 | 133.14 | 34,106 | +0.27(+0.20%) |
Aug 04, 2017 | 132.79 | 132.93 | 132.28 | 132.87 | 29,444 | +0.16(+0.12%) |
Aug 03, 2017 | 132.97 | 133.35 | 132.62 | 132.71 | 55,437 | -0.23(-0.17%) |
Aug 02, 2017 | 133.31 | 133.45 | 132.22 | 132.94 | 95,019 | -0.50(-0.37%) |
Aug 01, 2017 | 133.58 | 133.58 | 132.85 | 133.44 | 62,554 | +0.33(+0.25%) |
Jul 31, 2017 | 133.69 | 133.80 | 132.71 | 133.11 | 46,304 | -0.16(-0.12%) |
Jul 28, 2017 | 133.19 | 133.33 | 132.88 | 133.27 | 49,072 | -0.87(-0.65%) |
Jul 27, 2017 | 133.41 | 134.88 | 133.14 | 134.14 | 82,315 | +0.77(+0.57%) |
Jul 26, 2017 | 133.56 | 133.65 | 133.16 | 133.37 | 32,966 | +0.00(+0.00%) |
Jul 25, 2017 | 132.97 | 133.63 | 132.69 | 133.37 | 50,954 | +0.92(+0.70%) |
Jul 24, 2017 | 132.77 | 132.77 | 132.32 | 132.45 | 51,567 | -0.32(-0.24%) |
Jul 21, 2017 | 132.45 | 132.77 | 132.27 | 132.77 | 29,991 | +0.00(+0.00%) |
Jul 20, 2017 | 133.19 | 133.19 | 132.34 | 132.77 | 55,661 | -0.16(-0.12%) |
Jul 19, 2017 | 132.48 | 133.05 | 132.48 | 132.93 | 81,575 | +0.70(+0.53%) |
Jul 18, 2017 | 131.85 | 132.23 | 131.47 | 132.22 | 58,876 | +0.50(+0.38%) |
Jul 17, 2017 | 131.54 | 131.97 | 131.54 | 131.73 | 37,194 | +0.24(+0.18%) |
Jul 14, 2017 | 131.31 | 131.63 | 130.93 | 131.49 | 39,150 | +0.41(+0.31%) |
Jul 13, 2017 | 131.12 | 131.40 | 130.95 | 131.08 | 61,626 | +0.14(+0.11%) |
Jul 12, 2017 | 130.64 | 131.18 | 130.64 | 130.94 | 44,774 | +0.91(+0.70%) |
Jul 11, 2017 | 130.03 | 130.18 | 129.32 | 130.03 | 52,672 | -0.10(-0.08%) |
Jul 10, 2017 | 130.10 | 130.40 | 129.62 | 130.13 | 138,494 | +0.16(+0.12%) |
Jul 07, 2017 | 129.14 | 130.08 | 129.13 | 129.97 | 78,411 | +1.07(+0.83%) |
Jul 06, 2017 | 129.87 | 129.87 | 128.79 | 128.90 | 110,302 | -1.47(-1.13%) |
Jul 05, 2017 | 131.13 | 131.13 | 129.85 | 130.37 | 122,673 | -0.51(-0.39%) |
Jul 03, 2017 | 131.50 | 131.97 | 130.88 | 130.88 | 138,350 | -0.23(-0.18%) |
Jun 30, 2017 | 131.12 | 131.53 | 130.67 | 131.11 | 51,773 | +0.68(+0.52%) |
Jun 29, 2017 | 131.37 | 131.45 | 129.42 | 130.42 | 75,813 | -1.14(-0.86%) |
Jun 28, 2017 | 130.72 | 131.74 | 130.56 | 131.56 | 99,926 | +1.26(+0.97%) |
Jun 27, 2017 | 131.04 | 131.47 | 130.27 | 130.30 | 140,420 | -0.90(-0.69%) |
Jun 26, 2017 | 131.28 | 131.56 | 130.95 | 131.20 | 38,646 | +0.35(+0.27%) |
Jun 23, 2017 | 130.68 | 130.85 | 130.06 | 130.85 | 85,626 | +0.11(+0.08%) |
Jun 22, 2017 | 130.89 | 131.12 | 130.54 | 130.74 | 48,651 | -0.11(-0.08%) |
Jun 21, 2017 | 130.94 | 131.00 | 130.43 | 130.85 | 54,726 | +0.15(+0.11%) |
Jun 20, 2017 | 132.16 | 132.16 | 130.66 | 130.70 | 54,091 | -1.66(-1.25%) |
Jun 19, 2017 | 131.91 | 132.48 | 131.53 | 132.36 | 58,046 | +1.08(+0.82%) |
Jun 16, 2017 | 131.66 | 131.66 | 130.66 | 131.28 | 57,853 | -0.21(-0.16%) |
Jun 15, 2017 | 131.02 | 131.59 | 130.42 | 131.49 | 90,040 | -0.61(-0.46%) |
Jun 14, 2017 | 132.53 | 132.53 | 131.46 | 132.10 | 56,472 | -0.03(-0.02%) |
Jun 13, 2017 | 131.67 | 132.23 | 131.51 | 132.13 | 59,366 | +0.96(+0.73%) |
Jun 12, 2017 | 130.90 | 131.49 | 130.66 | 131.17 | 224,692 | -0.09(-0.07%) |
Jun 09, 2017 | 132.03 | 132.17 | 130.28 | 131.26 | 81,908 | -0.55(-0.42%) |
Jun 08, 2017 | 132.53 | 132.76 | 131.62 | 131.82 | 117,788 | -0.63(-0.47%) |
Jun 07, 2017 | 132.36 | 132.53 | 132.09 | 132.44 | 277,851 | +0.34(+0.26%) |
Jun 06, 2017 | 132.82 | 132.82 | 132.08 | 132.10 | 52,466 | -1.05(-0.79%) |
Jun 05, 2017 | 133.59 | 133.59 | 132.89 | 133.15 | 67,115 | -0.40(-0.30%) |
Jun 02, 2017 | 133.28 | 133.75 | 132.96 | 133.55 | 39,976 | +0.57(+0.43%) |
Jun 01, 2017 | 131.90 | 133.03 | 131.66 | 132.98 | 115,138 | +1.39(+1.06%) |
May 31, 2017 | 131.52 | 131.59 | 130.53 | 131.59 | 23,999 | +0.32(+0.25%) |
May 30, 2017 | 131.19 | 131.52 | 131.19 | 131.26 | 43,456 | +0.07(+0.06%) |
May 26, 2017 | 130.73 | 131.21 | 130.66 | 131.19 | 62,496 | +0.50(+0.38%) |
May 25, 2017 | 130.16 | 130.99 | 130.13 | 130.69 | 88,211 | +1.09(+0.84%) |
May 24, 2017 | 129.12 | 129.64 | 128.75 | 129.61 | 75,012 | +0.48(+0.37%) |
May 23, 2017 | 129.85 | 129.85 | 129.03 | 129.13 | 45,263 | -0.59(-0.45%) |
May 22, 2017 | 129.50 | 129.81 | 129.29 | 129.72 | 57,483 | +0.78(+0.61%) |
May 19, 2017 | 128.39 | 129.42 | 128.29 | 128.93 | 109,031 | +0.77(+0.60%) |
May 18, 2017 | 127.42 | 128.66 | 127.42 | 128.16 | 42,346 | +0.71(+0.56%) |
May 17, 2017 | 128.82 | 129.14 | 127.42 | 127.45 | 88,086 | -2.20(-1.70%) |
May 16, 2017 | 130.22 | 130.22 | 129.60 | 129.65 | 50,755 | -0.52(-0.40%) |
May 15, 2017 | 130.19 | 130.74 | 130.03 | 130.17 | 78,415 | +0.03(+0.02%) |
May 12, 2017 | 130.54 | 130.54 | 130.07 | 130.14 | 51,640 | -0.36(-0.28%) |
May 11, 2017 | 131.02 | 131.02 | 129.69 | 130.50 | 62,904 | -0.83(-0.63%) |
May 10, 2017 | 131.15 | 131.41 | 130.82 | 131.33 | 88,158 | -0.26(-0.20%) |
May 09, 2017 | 131.00 | 131.72 | 130.84 | 131.59 | 77,797 | +0.89(+0.68%) |
May 08, 2017 | 130.96 | 130.99 | 130.31 | 130.69 | 61,687 | +0.00(+0.00%) |
May 05, 2017 | 130.14 | 130.69 | 129.78 | 130.69 | 36,832 | +0.84(+0.65%) |
May 04, 2017 | 130.14 | 130.14 | 129.44 | 129.85 | 42,210 | -0.28(-0.21%) |
May 03, 2017 | 130.90 | 130.92 | 129.73 | 130.13 | 46,409 | -0.70(-0.54%) |
May 02, 2017 | 130.93 | 130.93 | 130.19 | 130.83 | 86,499 | +0.06(+0.04%) |
May 01, 2017 | 130.91 | 131.24 | 130.65 | 130.78 | 186,507 | +0.15(+0.11%) |
Apr 28, 2017 | 131.65 | 131.65 | 130.41 | 130.63 | 76,280 | -0.63(-0.48%) |
Apr 27, 2017 | 131.01 | 131.44 | 130.94 | 131.25 | 122,460 | +0.56(+0.43%) |
Apr 26, 2017 | 130.18 | 131.14 | 130.18 | 130.69 | 75,910 | +0.75(+0.57%) |
Apr 25, 2017 | 129.50 | 130.15 | 129.37 | 129.95 | 69,471 | +1.01(+0.79%) |
Apr 24, 2017 | 129.41 | 129.43 | 128.79 | 128.93 | 48,311 | +0.78(+0.61%) |
Apr 21, 2017 | 128.29 | 128.37 | 127.84 | 128.15 | 66,660 | -0.22(-0.17%) |
Apr 20, 2017 | 127.53 | 128.57 | 127.53 | 128.37 | 113,101 | +1.34(+1.06%) |
Apr 19, 2017 | 127.12 | 127.66 | 126.94 | 127.03 | 51,732 | +0.25(+0.20%) |
Apr 18, 2017 | 126.29 | 126.84 | 126.15 | 126.78 | 35,677 | +0.17(+0.13%) |
Apr 17, 2017 | 125.79 | 126.66 | 125.79 | 126.61 | 39,830 | +1.10(+0.87%) |
Apr 13, 2017 | 126.15 | 126.49 | 125.52 | 125.52 | 66,168 | -0.81(-0.64%) |
Apr 12, 2017 | 126.87 | 126.97 | 126.28 | 126.33 | 50,019 | -0.64(-0.51%) |
Apr 11, 2017 | 126.82 | 127.00 | 126.10 | 126.97 | 59,048 | +0.09(+0.07%) |
Apr 10, 2017 | 126.70 | 127.42 | 126.49 | 126.88 | 113,649 | +0.41(+0.33%) |
Apr 07, 2017 | 126.82 | 126.87 | 126.36 | 126.47 | 172,409 | -0.39(-0.30%) |
Apr 06, 2017 | 126.49 | 127.17 | 126.49 | 126.85 | 55,371 | +0.62(+0.49%) |
Apr 05, 2017 | 126.97 | 127.79 | 126.19 | 126.24 | 67,445 | -0.41(-0.33%) |
Apr 04, 2017 | 126.61 | 126.89 | 126.47 | 126.65 | 48,890 | -0.29(-0.22%) |
Apr 03, 2017 | 127.61 | 127.64 | 126.35 | 126.94 | 126,095 | -0.55(-0.43%) |
Mar 31, 2017 | 127.08 | 127.74 | 127.07 | 127.49 | 64,570 | +0.12(+0.09%) |
Mar 30, 2017 | 126.91 | 127.42 | 126.83 | 127.37 | 102,813 | +0.34(+0.27%) |
Mar 29, 2017 | 126.22 | 127.21 | 126.15 | 127.03 | 94,879 | +0.60(+0.47%) |
Mar 28, 2017 | 125.51 | 126.59 | 125.36 | 126.43 | 53,398 | +1.00(+0.79%) |
Mar 27, 2017 | 124.15 | 125.53 | 124.11 | 125.44 | 70,048 | +0.21(+0.17%) |
Mar 24, 2017 | 125.23 | 125.71 | 124.85 | 125.22 | 47,349 | +0.18(+0.14%) |
Mar 23, 2017 | 124.77 | 125.62 | 124.70 | 125.05 | 53,668 | +0.36(+0.29%) |
Mar 22, 2017 | 124.28 | 124.77 | 123.92 | 124.69 | 193,672 | +0.09(+0.07%) |
Mar 21, 2017 | 126.67 | 126.68 | 124.46 | 124.60 | 104,741 | -1.70(-1.35%) |
Mar 20, 2017 | 126.77 | 126.77 | 126.11 | 126.30 | 44,874 | -0.38(-0.30%) |
Mar 17, 2017 | 126.85 | 126.87 | 126.37 | 126.68 | 54,982 | +0.09(+0.07%) |
Mar 16, 2017 | 126.58 | 126.86 | 126.36 | 126.59 | 45,082 | +0.23(+0.18%) |
Mar 15, 2017 | 126.03 | 126.67 | 125.62 | 126.36 | 69,368 | +0.70(+0.55%) |
Mar 14, 2017 | 125.43 | 125.74 | 125.07 | 125.66 | 66,692 | +0.06(+0.05%) |
Mar 13, 2017 | 125.37 | 125.62 | 125.22 | 125.60 | 67,195 | +0.34(+0.27%) |
Mar 10, 2017 | 125.57 | 125.68 | 124.98 | 125.26 | 52,571 | +0.27(+0.22%) |
Mar 09, 2017 | 125.08 | 125.40 | 124.55 | 124.98 | 82,675 | -0.16(-0.13%) |
Mar 08, 2017 | 124.71 | 125.41 | 124.71 | 125.14 | 53,911 | +0.44(+0.36%) |
Mar 07, 2017 | 124.97 | 125.13 | 124.56 | 124.70 | 186,170 | -0.36(-0.29%) |
Mar 06, 2017 | 125.09 | 125.22 | 124.69 | 125.06 | 39,207 | -0.48(-0.38%) |
Mar 03, 2017 | 125.61 | 125.77 | 125.00 | 125.53 | 76,765 | -0.22(-0.18%) |
Mar 02, 2017 | 125.92 | 126.08 | 125.54 | 125.75 | 66,793 | -0.18(-0.15%) |
Mar 01, 2017 | 126.03 | 126.22 | 125.62 | 125.94 | 237,534 | +1.22(+0.98%) |
Feb 28, 2017 | 125.40 | 125.40 | 124.51 | 124.72 | 75,439 | -0.95(-0.75%) |
Feb 27, 2017 | 125.35 | 125.72 | 125.09 | 125.66 | 58,453 | +0.27(+0.21%) |
Feb 24, 2017 | 124.50 | 125.44 | 124.05 | 125.40 | 101,981 | +0.56(+0.45%) |
Feb 23, 2017 | 126.19 | 126.52 | 124.78 | 124.84 | 81,667 | -1.15(-0.91%) |
Feb 22, 2017 | 125.96 | 125.98 | 125.69 | 125.98 | 59,579 | +0.07(+0.05%) |
Feb 21, 2017 | 125.72 | 126.16 | 125.48 | 125.91 | 88,544 | +0.78(+0.62%) |
Feb 17, 2017 | 125.14 | 125.14 | 125.14 | 0 | +0.42(+0.34%) | |
Feb 16, 2017 | 125.31 | 125.52 | 124.53 | 124.72 | 144,046 | -0.73(-0.59%) |
Feb 15, 2017 | 124.52 | 125.46 | 124.52 | 125.45 | 70,454 | +0.78(+0.63%) |
Feb 14, 2017 | 124.04 | 124.74 | 124.04 | 124.67 | 72,820 | +0.66(+0.53%) |
Feb 13, 2017 | 124.31 | 124.48 | 123.96 | 124.01 | 89,770 | +0.11(+0.09%) |
Feb 10, 2017 | 123.44 | 124.03 | 123.41 | 123.90 | 58,698 | +0.66(+0.54%) |
Feb 09, 2017 | 122.28 | 123.44 | 122.34 | 123.24 | 78,110 | +0.96(+0.79%) |
Feb 08, 2017 | 121.62 | 122.43 | 121.56 | 122.28 | 64,853 | +0.69(+0.57%) |
Feb 07, 2017 | 121.90 | 121.99 | 121.48 | 121.59 | 88,592 | -0.22(-0.18%) |
Feb 06, 2017 | 122.01 | 122.05 | 121.55 | 121.81 | 80,923 | -0.35(-0.28%) |
Feb 03, 2017 | 121.86 | 122.36 | 121.72 | 122.16 | 66,272 | +0.04(+0.03%) |
Feb 02, 2017 | 122.28 | 122.71 | 121.94 | 122.12 | 151,895 | -0.17(-0.14%) |
Feb 01, 2017 | 122.90 | 123.05 | 121.93 | 122.28 | 285,653 | -0.27(-0.22%) |
Jan 31, 2017 | 122.11 | 122.57 | 121.70 | 122.56 | 115,882 | -0.16(-0.13%) |
Jan 30, 2017 | 122.66 | 122.74 | 121.56 | 122.72 | 198,318 | -0.17(-0.14%) |
Jan 27, 2017 | 123.38 | 123.41 | 122.51 | 122.88 | 183,060 | -0.50(-0.40%) |
Jan 26, 2017 | 123.35 | 123.74 | 123.29 | 123.38 | 94,464 | +0.09(+0.07%) |
Jan 25, 2017 | 123.04 | 123.45 | 122.75 | 123.28 | 73,980 | +0.73(+0.59%) |
Jan 24, 2017 | 121.80 | 122.63 | 121.63 | 122.56 | 150,895 | +1.17(+0.97%) |
Jan 23, 2017 | 121.10 | 121.38 | 120.70 | 121.38 | 112,014 | +0.07(+0.06%) |
Jan 20, 2017 | 121.37 | 121.58 | 120.94 | 121.31 | 58,714 | +0.32(+0.27%) |
Jan 19, 2017 | 121.62 | 121.94 | 120.70 | 120.99 | 192,993 | -0.39(-0.32%) |
Jan 18, 2017 | 121.48 | 121.48 | 121.02 | 121.38 | 147,784 | -0.18(-0.15%) |
Jan 17, 2017 | 120.90 | 121.99 | 120.90 | 121.56 | 82,148 | +0.15(+0.12%) |
Jan 13, 2017 | 121.41 | 121.41 | 121.41 | 0 | +0.29(+0.24%) | |
Jan 12, 2017 | 120.99 | 121.16 | 120.02 | 121.12 | 81,307 | -0.12(-0.10%) |
Jan 11, 2017 | 120.95 | 121.24 | 120.50 | 121.24 | 68,382 | +0.23(+0.19%) |
Jan 10, 2017 | 120.56 | 121.38 | 120.21 | 121.01 | 94,378 | +0.61(+0.50%) |
Jan 09, 2017 | 120.50 | 120.76 | 120.23 | 120.40 | 53,862 | -0.10(-0.08%) |
Jan 06, 2017 | 120.28 | 120.98 | 119.73 | 120.50 | 81,761 | +0.24(+0.20%) |
Jan 05, 2017 | 119.89 | 120.28 | 119.51 | 120.27 | 252,071 | -0.10(-0.08%) |
Jan 04, 2017 | 119.09 | 120.52 | 119.09 | 120.36 | 151,936 | +1.72(+1.45%) |