Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 143.50 | 143.50 | 143.50 | 0 | -1.52(-1.05%) | |
Dec 28, 2017 | 144.73 | 145.13 | 143.48 | 145.02 | 181,816 | +0.90(+0.62%) |
Dec 27, 2017 | 143.44 | 144.61 | 142.58 | 144.12 | 205,749 | +0.45(+0.31%) |
Dec 26, 2017 | 144.09 | 144.49 | 142.87 | 143.67 | 105,363 | -0.14(-0.10%) |
Dec 22, 2017 | 143.30 | 144.00 | 142.15 | 143.81 | 115,733 | -0.04(-0.03%) |
Dec 21, 2017 | 144.29 | 144.72 | 143.32 | 143.85 | 187,484 | +0.34(+0.24%) |
Dec 20, 2017 | 143.96 | 144.20 | 142.72 | 143.51 | 300,139 | +0.56(+0.39%) |
Dec 19, 2017 | 142.50 | 143.79 | 141.75 | 142.95 | 380,478 | +0.79(+0.56%) |
Dec 18, 2017 | 141.18 | 144.08 | 141.18 | 142.16 | 565,608 | +1.76(+1.25%) |
Dec 15, 2017 | 141.44 | 142.41 | 139.90 | 140.40 | 597,126 | -0.50(-0.35%) |
Dec 14, 2017 | 143.72 | 143.72 | 140.89 | 140.90 | 225,873 | -2.76(-1.92%) |
Dec 13, 2017 | 145.37 | 145.37 | 143.46 | 143.66 | 246,661 | -1.36(-0.94%) |
Dec 12, 2017 | 144.94 | 145.65 | 144.10 | 145.02 | 244,832 | +0.37(+0.26%) |
Dec 11, 2017 | 144.37 | 144.71 | 142.58 | 144.65 | 197,668 | +0.63(+0.44%) |
Dec 08, 2017 | 143.66 | 145.30 | 143.01 | 144.02 | 337,862 | +1.33(+0.93%) |
Dec 07, 2017 | 140.35 | 142.93 | 139.71 | 142.69 | 421,835 | +2.32(+1.65%) |
Dec 06, 2017 | 141.26 | 141.58 | 139.86 | 140.37 | 343,061 | -0.83(-0.59%) |
Dec 05, 2017 | 144.41 | 144.77 | 141.11 | 141.20 | 409,102 | -3.53(-2.44%) |
Dec 04, 2017 | 149.33 | 149.41 | 144.45 | 144.73 | 520,634 | -2.80(-1.90%) |
Dec 01, 2017 | 149.29 | 149.35 | 145.98 | 147.53 | 270,175 | -1.92(-1.28%) |
Nov 30, 2017 | 149.87 | 150.95 | 148.65 | 149.45 | 532,210 | -0.38(-0.25%) |
Nov 29, 2017 | 148.86 | 150.99 | 148.22 | 149.83 | 326,877 | +0.81(+0.54%) |
Nov 28, 2017 | 147.42 | 149.27 | 147.31 | 149.02 | 230,238 | +1.86(+1.26%) |
Nov 27, 2017 | 145.79 | 147.92 | 145.60 | 147.16 | 508,376 | +1.37(+0.94%) |
Nov 24, 2017 | 148.26 | 148.26 | 144.52 | 145.79 | 203,189 | +1.60(+1.11%) |
Nov 22, 2017 | 145.56 | 146.05 | 144.03 | 144.19 | 288,100 | -0.87(-0.60%) |
Nov 21, 2017 | 145.12 | 146.87 | 144.96 | 145.06 | 513,226 | +0.13(+0.09%) |
Nov 20, 2017 | 145.09 | 146.19 | 144.64 | 144.93 | 391,590 | +0.29(+0.20%) |
Nov 17, 2017 | 144.82 | 145.81 | 144.20 | 144.64 | 491,460 | -0.39(-0.27%) |
Nov 16, 2017 | 144.53 | 146.97 | 144.07 | 145.03 | 451,942 | +1.44(+1.00%) |
Nov 15, 2017 | 142.41 | 144.02 | 141.12 | 143.59 | 376,252 | +0.04(+0.03%) |
Nov 14, 2017 | 144.32 | 144.77 | 143.07 | 143.55 | 320,479 | -1.21(-0.84%) |
Nov 13, 2017 | 145.36 | 145.94 | 143.75 | 144.76 | 306,881 | -0.93(-0.64%) |
Nov 10, 2017 | 145.01 | 146.35 | 144.90 | 145.69 | 345,693 | +0.14(+0.10%) |
Nov 09, 2017 | 147.31 | 147.31 | 144.76 | 145.55 | 279,675 | -2.60(-1.75%) |
Nov 08, 2017 | 149.24 | 149.67 | 147.84 | 148.15 | 219,633 | -0.92(-0.62%) |
Nov 07, 2017 | 149.90 | 150.24 | 148.51 | 149.07 | 304,857 | -0.91(-0.61%) |
Nov 06, 2017 | 150.51 | 151.38 | 149.18 | 149.98 | 243,904 | -0.48(-0.32%) |
Nov 03, 2017 | 148.63 | 150.73 | 147.94 | 150.46 | 445,031 | +1.47(+0.99%) |
Nov 02, 2017 | 147.26 | 149.04 | 147.12 | 148.99 | 276,265 | +1.73(+1.17%) |
Nov 01, 2017 | 148.22 | 148.49 | 146.28 | 147.26 | 334,194 | -0.31(-0.21%) |
Oct 31, 2017 | 146.94 | 148.52 | 146.24 | 147.57 | 491,657 | +1.18(+0.81%) |
Oct 30, 2017 | 149.38 | 149.53 | 146.29 | 146.39 | 599,587 | -3.85(-2.56%) |
Oct 27, 2017 | 153.79 | 154.09 | 149.33 | 150.24 | 465,479 | -3.62(-2.35%) |
Oct 26, 2017 | 152.52 | 156.08 | 152.10 | 153.86 | 799,976 | +1.77(+1.16%) |
Oct 25, 2017 | 149.14 | 152.22 | 149.14 | 152.09 | 644,274 | +2.68(+1.79%) |
Oct 24, 2017 | 153.00 | 153.00 | 149.00 | 149.41 | 676,768 | -2.16(-1.43%) |
Oct 23, 2017 | 154.10 | 154.59 | 151.24 | 151.57 | 586,120 | -3.09(-2.00%) |
Oct 20, 2017 | 155.40 | 155.94 | 153.99 | 154.66 | 803,512 | -0.42(-0.27%) |
Oct 19, 2017 | 153.00 | 155.63 | 149.04 | 155.08 | 1,275,710 | +6.01(+4.03%) |
Oct 18, 2017 | 148.38 | 149.53 | 146.60 | 149.07 | 767,973 | +1.03(+0.70%) |
Oct 17, 2017 | 149.45 | 149.66 | 147.72 | 148.04 | 317,862 | -1.69(-1.13%) |
Oct 16, 2017 | 149.44 | 150.25 | 147.78 | 149.73 | 389,702 | +0.47(+0.31%) |
Oct 13, 2017 | 149.22 | 149.93 | 148.35 | 149.26 | 559,593 | +0.66(+0.44%) |
Oct 12, 2017 | 149.36 | 149.88 | 148.56 | 148.60 | 332,350 | -1.24(-0.83%) |
Oct 11, 2017 | 149.92 | 150.48 | 149.32 | 149.84 | 174,763 | +0.06(+0.04%) |
Oct 10, 2017 | 151.08 | 151.53 | 149.30 | 149.78 | 324,649 | -0.81(-0.54%) |
Oct 09, 2017 | 150.24 | 150.60 | 149.01 | 150.59 | 196,599 | +0.80(+0.53%) |
Oct 06, 2017 | 150.06 | 150.62 | 148.49 | 149.79 | 229,410 | -0.42(-0.28%) |
Oct 05, 2017 | 151.87 | 152.13 | 149.87 | 150.21 | 218,962 | -1.26(-0.83%) |
Oct 04, 2017 | 149.75 | 151.87 | 149.58 | 151.47 | 384,761 | +2.06(+1.38%) |
Oct 03, 2017 | 148.85 | 150.66 | 148.70 | 149.41 | 370,308 | +1.35(+0.91%) |
Oct 02, 2017 | 148.57 | 148.64 | 147.39 | 148.06 | 389,812 | +0.06(+0.04%) |
Sep 29, 2017 | 147.55 | 148.41 | 146.88 | 148.00 | 360,185 | +0.34(+0.23%) |
Sep 28, 2017 | 148.28 | 148.56 | 146.82 | 147.66 | 320,172 | -0.55(-0.37%) |
Sep 27, 2017 | 148.11 | 149.16 | 147.37 | 148.21 | 309,553 | +0.58(+0.39%) |
Sep 26, 2017 | 151.08 | 151.53 | 147.18 | 147.63 | 357,296 | -3.35(-2.22%) |
Sep 25, 2017 | 150.13 | 152.61 | 150.13 | 150.98 | 332,474 | +0.84(+0.56%) |
Sep 22, 2017 | 148.98 | 150.30 | 148.69 | 150.14 | 198,152 | +0.95(+0.64%) |
Sep 21, 2017 | 147.52 | 150.71 | 146.74 | 149.19 | 329,974 | +1.55(+1.05%) |
Sep 20, 2017 | 147.18 | 148.50 | 146.70 | 147.64 | 351,099 | +0.77(+0.52%) |
Sep 19, 2017 | 143.50 | 146.91 | 143.25 | 146.87 | 663,991 | +3.90(+2.73%) |
Sep 18, 2017 | 143.00 | 143.57 | 142.16 | 142.97 | 681,477 | +0.73(+0.51%) |
Sep 15, 2017 | 141.91 | 142.50 | 139.23 | 142.24 | 588,978 | +0.30(+0.21%) |
Sep 14, 2017 | 142.42 | 143.06 | 141.67 | 141.94 | 406,936 | -0.44(-0.31%) |
Sep 13, 2017 | 142.33 | 142.88 | 141.78 | 142.38 | 304,432 | +0.11(+0.08%) |
Sep 12, 2017 | 141.75 | 142.56 | 141.56 | 142.27 | 371,053 | +0.41(+0.29%) |
Sep 11, 2017 | 142.00 | 143.29 | 141.08 | 141.86 | 312,569 | -0.04(-0.03%) |
Sep 08, 2017 | 141.30 | 143.47 | 140.93 | 141.90 | 476,917 | +0.24(+0.17%) |
Sep 07, 2017 | 142.26 | 142.44 | 140.41 | 141.66 | 299,714 | -0.30(-0.21%) |
Sep 06, 2017 | 141.48 | 142.83 | 141.33 | 141.96 | 286,166 | +0.81(+0.57%) |
Sep 05, 2017 | 143.44 | 143.44 | 140.51 | 141.15 | 418,509 | -2.73(-1.90%) |
Sep 01, 2017 | 143.91 | 144.50 | 143.35 | 143.88 | 286,967 | +0.26(+0.18%) |
Aug 31, 2017 | 140.42 | 143.76 | 140.42 | 143.62 | 372,760 | +3.73(+2.67%) |
Aug 30, 2017 | 139.71 | 140.38 | 138.97 | 139.89 | 195,269 | +0.22(+0.16%) |
Aug 29, 2017 | 138.24 | 139.88 | 137.47 | 139.67 | 167,130 | +0.69(+0.50%) |
Aug 28, 2017 | 139.71 | 139.93 | 138.78 | 138.98 | 288,274 | -0.58(-0.42%) |
Aug 25, 2017 | 139.09 | 140.25 | 138.55 | 139.56 | 191,528 | +0.87(+0.63%) |
Aug 24, 2017 | 139.00 | 139.58 | 137.82 | 138.69 | 184,411 | +0.23(+0.17%) |
Aug 23, 2017 | 137.63 | 139.22 | 136.63 | 138.46 | 170,459 | +0.22(+0.16%) |
Aug 22, 2017 | 136.96 | 138.75 | 136.51 | 138.24 | 461,164 | +1.46(+1.07%) |
Aug 21, 2017 | 136.73 | 137.23 | 135.84 | 136.78 | 206,258 | +0.09(+0.07%) |
Aug 18, 2017 | 136.24 | 137.64 | 135.35 | 136.69 | 187,668 | -0.06(-0.04%) |
Aug 17, 2017 | 137.82 | 139.01 | 136.48 | 136.75 | 201,072 | -1.11(-0.81%) |
Aug 16, 2017 | 138.73 | 139.61 | 137.66 | 137.86 | 306,331 | -0.85(-0.61%) |
Aug 15, 2017 | 140.43 | 140.43 | 138.64 | 138.71 | 198,497 | -0.95(-0.68%) |
Aug 14, 2017 | 140.12 | 140.75 | 139.35 | 139.66 | 241,937 | +0.63(+0.45%) |
Aug 11, 2017 | 137.21 | 139.21 | 137.04 | 139.03 | 272,067 | +2.27(+1.66%) |
Aug 10, 2017 | 138.19 | 138.19 | 136.43 | 136.76 | 271,199 | -1.77(-1.28%) |
Aug 09, 2017 | 138.53 | 139.19 | 138.21 | 138.53 | 219,934 | -0.62(-0.45%) |
Aug 08, 2017 | 138.91 | 140.86 | 138.62 | 139.15 | 303,983 | -0.12(-0.09%) |
Aug 07, 2017 | 138.13 | 139.48 | 137.91 | 139.27 | 263,956 | +0.97(+0.70%) |
Aug 04, 2017 | 137.67 | 138.59 | 137.57 | 138.30 | 456,060 | +0.90(+0.66%) |
Aug 03, 2017 | 138.03 | 139.72 | 136.86 | 137.40 | 380,717 | -0.43(-0.31%) |
Aug 02, 2017 | 137.18 | 138.00 | 136.38 | 137.83 | 230,839 | +0.65(+0.47%) |
Aug 01, 2017 | 137.62 | 137.83 | 136.26 | 137.18 | 417,969 | -0.39(-0.28%) |
Jul 31, 2017 | 138.00 | 138.38 | 137.00 | 137.57 | 425,634 | -0.04(-0.03%) |
Jul 28, 2017 | 136.48 | 137.94 | 136.48 | 137.61 | 369,275 | +0.82(+0.60%) |
Jul 27, 2017 | 137.38 | 138.35 | 135.92 | 136.79 | 385,616 | -0.28(-0.20%) |
Jul 26, 2017 | 139.21 | 139.21 | 136.99 | 137.07 | 376,132 | -2.18(-1.57%) |
Jul 25, 2017 | 141.53 | 144.98 | 139.20 | 139.25 | 1,006,619 | -1.31(-0.93%) |
Jul 24, 2017 | 140.50 | 140.66 | 139.15 | 140.56 | 657,366 | +0.06(+0.04%) |
Jul 21, 2017 | 136.21 | 140.64 | 134.17 | 140.50 | 942,703 | +4.29(+3.15%) |
Jul 20, 2017 | 136.98 | 141.86 | 135.20 | 136.21 | 1,504,027 | +5.21(+3.98%) |
Jul 19, 2017 | 129.63 | 131.81 | 129.26 | 131.00 | 964,879 | +1.29(+0.99%) |
Jul 18, 2017 | 128.68 | 129.78 | 127.93 | 129.71 | 279,511 | +1.03(+0.80%) |
Jul 17, 2017 | 129.00 | 129.38 | 128.38 | 128.68 | 196,018 | -0.47(-0.36%) |
Jul 14, 2017 | 129.27 | 129.83 | 128.27 | 129.15 | 318,919 | -0.18(-0.14%) |
Jul 13, 2017 | 129.16 | 130.99 | 129.04 | 129.33 | 323,536 | +0.38(+0.29%) |
Jul 12, 2017 | 128.66 | 130.25 | 127.68 | 128.95 | 580,800 | +1.54(+1.21%) |
Jul 11, 2017 | 128.31 | 129.02 | 127.27 | 127.41 | 520,300 | -0.81(-0.63%) |
Jul 10, 2017 | 128.87 | 129.09 | 127.45 | 128.22 | 708,496 | -0.99(-0.77%) |
Jul 07, 2017 | 128.63 | 129.29 | 126.70 | 129.21 | 613,777 | +0.99(+0.77%) |
Jul 06, 2017 | 129.14 | 130.04 | 127.69 | 128.22 | 500,342 | -1.01(-0.78%) |
Jul 05, 2017 | 129.00 | 129.46 | 128.38 | 129.23 | 493,109 | -0.08(-0.06%) |
Jul 03, 2017 | 129.19 | 130.11 | 127.49 | 129.31 | 278,445 | +1.80(+1.41%) |
Jun 30, 2017 | 127.48 | 128.32 | 126.91 | 127.51 | 538,153 | +0.46(+0.36%) |
Jun 29, 2017 | 126.76 | 128.18 | 126.51 | 127.05 | 960,654 | +0.63(+0.50%) |
Jun 28, 2017 | 125.09 | 126.71 | 124.45 | 126.42 | 597,284 | +2.10(+1.69%) |
Jun 27, 2017 | 124.70 | 126.32 | 123.07 | 124.32 | 886,385 | +0.03(+0.02%) |
Jun 26, 2017 | 123.01 | 124.77 | 123.01 | 124.29 | 481,722 | +1.66(+1.35%) |
Jun 23, 2017 | 121.58 | 123.15 | 120.86 | 122.63 | 609,089 | +1.55(+1.28%) |
Jun 22, 2017 | 120.46 | 122.42 | 119.63 | 121.08 | 591,456 | +0.47(+0.39%) |
Jun 21, 2017 | 121.70 | 121.91 | 119.86 | 120.61 | 703,849 | -1.02(-0.84%) |
Jun 20, 2017 | 122.81 | 122.81 | 121.07 | 121.63 | 468,068 | -1.42(-1.15%) |
Jun 19, 2017 | 121.82 | 123.18 | 121.10 | 123.05 | 604,417 | +1.69(+1.39%) |
Jun 16, 2017 | 122.83 | 122.84 | 120.29 | 121.36 | 803,270 | -1.54(-1.25%) |
Jun 15, 2017 | 121.37 | 123.33 | 121.26 | 122.90 | 886,817 | +1.29(+1.06%) |
Jun 14, 2017 | 123.14 | 123.32 | 121.30 | 121.61 | 351,448 | -1.54(-1.25%) |
Jun 13, 2017 | 123.69 | 124.57 | 122.94 | 123.15 | 444,021 | -0.05(-0.04%) |
Jun 12, 2017 | 124.13 | 124.63 | 121.96 | 123.20 | 801,318 | -1.01(-0.81%) |
Jun 09, 2017 | 124.33 | 125.93 | 123.52 | 124.21 | 647,205 | -0.32(-0.26%) |
Jun 08, 2017 | 124.28 | 125.27 | 123.30 | 124.53 | 481,435 | -0.21(-0.17%) |
Jun 07, 2017 | 125.34 | 126.07 | 124.71 | 124.74 | 534,640 | -0.24(-0.19%) |
Jun 06, 2017 | 124.80 | 125.89 | 123.59 | 124.98 | 490,799 | +0.03(+0.02%) |
Jun 05, 2017 | 125.00 | 125.21 | 123.70 | 124.95 | 687,149 | -0.05(-0.04%) |
Jun 02, 2017 | 124.12 | 125.59 | 123.88 | 125.00 | 546,530 | +0.56(+0.45%) |
Jun 01, 2017 | 122.42 | 124.60 | 122.17 | 124.44 | 817,512 | +2.62(+2.15%) |
May 31, 2017 | 121.54 | 122.14 | 119.54 | 121.82 | 520,227 | +0.75(+0.62%) |
May 30, 2017 | 120.43 | 121.42 | 119.60 | 121.07 | 218,304 | +0.66(+0.55%) |
May 26, 2017 | 119.76 | 120.59 | 119.47 | 120.41 | 216,670 | +0.64(+0.53%) |
May 25, 2017 | 119.42 | 120.04 | 119.20 | 119.77 | 334,769 | +0.65(+0.55%) |
May 24, 2017 | 118.48 | 119.30 | 118.20 | 119.12 | 225,691 | +0.37(+0.31%) |
May 23, 2017 | 119.68 | 119.83 | 118.11 | 118.75 | 319,267 | -0.16(-0.13%) |
May 22, 2017 | 119.22 | 119.99 | 118.67 | 118.91 | 357,390 | +0.68(+0.58%) |
May 19, 2017 | 116.82 | 119.20 | 116.10 | 118.23 | 450,975 | +2.45(+2.12%) |
May 18, 2017 | 115.38 | 116.13 | 114.53 | 115.78 | 399,331 | -0.32(-0.28%) |
May 17, 2017 | 116.68 | 117.13 | 115.34 | 116.10 | 356,616 | -2.06(-1.74%) |
May 16, 2017 | 118.41 | 118.54 | 116.89 | 118.16 | 512,187 | -0.23(-0.19%) |
May 15, 2017 | 117.20 | 118.90 | 117.01 | 118.39 | 327,374 | +1.65(+1.41%) |
May 12, 2017 | 116.67 | 117.45 | 116.11 | 116.74 | 309,582 | -0.75(-0.64%) |
May 11, 2017 | 118.65 | 118.82 | 117.12 | 117.49 | 393,539 | -1.48(-1.24%) |
May 10, 2017 | 118.92 | 119.32 | 117.99 | 118.97 | 425,705 | -0.09(-0.08%) |
May 09, 2017 | 119.91 | 120.33 | 118.67 | 119.06 | 595,280 | -0.54(-0.45%) |
May 08, 2017 | 117.39 | 119.74 | 117.39 | 119.60 | 380,985 | +0.75(+0.63%) |
May 05, 2017 | 119.50 | 119.73 | 117.65 | 118.85 | 600,808 | -1.34(-1.11%) |
May 04, 2017 | 120.07 | 121.17 | 119.61 | 120.19 | 396,723 | +0.17(+0.14%) |
May 03, 2017 | 118.55 | 120.06 | 117.86 | 120.02 | 317,673 | +1.02(+0.86%) |
May 02, 2017 | 117.62 | 119.04 | 117.04 | 119.00 | 322,168 | +1.52(+1.29%) |
May 01, 2017 | 119.03 | 119.28 | 117.43 | 117.48 | 245,847 | -1.39(-1.17%) |
Apr 28, 2017 | 118.93 | 119.39 | 117.78 | 118.87 | 459,321 | +0.07(+0.06%) |
Apr 27, 2017 | 117.73 | 119.16 | 117.73 | 118.80 | 245,824 | +1.09(+0.93%) |
Apr 26, 2017 | 118.69 | 119.18 | 116.34 | 117.71 | 339,193 | -0.99(-0.83%) |
Apr 25, 2017 | 119.00 | 120.00 | 118.11 | 118.70 | 509,238 | +0.79(+0.67%) |
Apr 24, 2017 | 116.75 | 118.50 | 116.04 | 117.91 | 639,501 | +3.26(+2.84%) |
Apr 21, 2017 | 118.50 | 118.50 | 112.56 | 114.65 | 1,272,802 | -3.12(-2.65%) |
Apr 20, 2017 | 116.04 | 118.28 | 116.04 | 117.77 | 565,527 | +2.71(+2.36%) |
Apr 19, 2017 | 115.45 | 115.45 | 113.58 | 115.06 | 489,479 | +1.86(+1.64%) |
Apr 18, 2017 | 112.58 | 113.68 | 112.26 | 113.20 | 159,332 | -0.08(-0.07%) |
Apr 17, 2017 | 112.34 | 113.44 | 111.89 | 113.28 | 305,059 | +1.54(+1.38%) |
Apr 13, 2017 | 113.18 | 114.20 | 111.68 | 111.74 | 229,242 | -1.55(-1.37%) |
Apr 12, 2017 | 115.81 | 115.81 | 113.05 | 113.29 | 332,707 | -3.02(-2.60%) |
Apr 11, 2017 | 116.07 | 116.52 | 114.32 | 116.31 | 389,140 | +0.28(+0.24%) |
Apr 10, 2017 | 116.64 | 118.05 | 115.67 | 116.03 | 357,577 | -0.46(-0.39%) |
Apr 07, 2017 | 116.37 | 117.74 | 115.62 | 116.49 | 304,011 | -0.44(-0.38%) |
Apr 06, 2017 | 115.96 | 117.19 | 114.74 | 116.93 | 402,080 | +1.60(+1.39%) |
Apr 05, 2017 | 115.72 | 117.10 | 114.95 | 115.33 | 463,348 | +0.19(+0.17%) |
Apr 04, 2017 | 115.56 | 116.05 | 114.79 | 115.14 | 192,710 | -0.37(-0.32%) |
Apr 03, 2017 | 117.45 | 117.71 | 114.66 | 115.51 | 410,827 | -1.91(-1.63%) |
Mar 31, 2017 | 117.21 | 118.14 | 116.35 | 117.42 | 293,387 | -0.03(-0.03%) |
Mar 30, 2017 | 117.45 | 117.77 | 116.70 | 117.45 | 178,897 | -0.02(-0.02%) |
Mar 29, 2017 | 117.00 | 118.38 | 116.51 | 117.47 | 176,190 | +0.30(+0.26%) |
Mar 28, 2017 | 116.38 | 117.64 | 115.42 | 117.17 | 309,126 | +0.91(+0.78%) |
Mar 27, 2017 | 114.54 | 116.71 | 112.10 | 116.26 | 267,782 | -0.24(-0.21%) |
Mar 24, 2017 | 116.33 | 117.39 | 115.98 | 116.50 | 300,776 | +0.44(+0.38%) |
Mar 23, 2017 | 115.46 | 116.88 | 115.46 | 116.06 | 214,149 | -0.35(-0.30%) |
Mar 22, 2017 | 115.14 | 116.61 | 114.39 | 116.41 | 206,046 | +1.01(+0.88%) |
Mar 21, 2017 | 117.60 | 118.25 | 115.09 | 115.40 | 398,586 | -1.83(-1.56%) |
Mar 20, 2017 | 117.13 | 117.52 | 116.56 | 117.23 | 181,029 | +0.23(+0.20%) |
Mar 17, 2017 | 117.23 | 118.14 | 116.81 | 117.00 | 356,004 | -0.70(-0.59%) |
Mar 16, 2017 | 117.26 | 118.00 | 116.79 | 117.70 | 302,167 | +0.71(+0.61%) |
Mar 15, 2017 | 116.89 | 117.50 | 116.02 | 116.99 | 282,632 | +1.08(+0.93%) |
Mar 14, 2017 | 115.24 | 116.42 | 114.41 | 115.91 | 462,808 | -0.55(-0.47%) |
Mar 13, 2017 | 115.13 | 116.64 | 114.84 | 116.46 | 361,877 | +1.46(+1.27%) |
Mar 10, 2017 | 113.83 | 115.36 | 113.83 | 115.00 | 306,777 | +2.09(+1.85%) |
Mar 09, 2017 | 113.57 | 114.21 | 111.59 | 112.91 | 271,801 | -1.05(-0.92%) |
Mar 08, 2017 | 114.49 | 115.16 | 113.95 | 113.96 | 234,323 | -0.21(-0.18%) |
Mar 07, 2017 | 113.76 | 114.99 | 113.54 | 114.17 | 277,325 | -0.07(-0.06%) |
Mar 06, 2017 | 113.71 | 115.83 | 111.21 | 114.24 | 226,871 | -0.95(-0.82%) |
Mar 03, 2017 | 114.30 | 116.26 | 114.30 | 115.19 | 302,077 | +0.91(+0.80%) |
Mar 02, 2017 | 114.99 | 115.52 | 114.06 | 114.28 | 386,840 | -0.71(-0.62%) |
Mar 01, 2017 | 114.14 | 115.58 | 113.82 | 114.99 | 422,813 | +2.71(+2.41%) |
Feb 28, 2017 | 113.10 | 114.14 | 111.52 | 112.28 | 394,553 | -1.95(-1.71%) |
Feb 27, 2017 | 112.70 | 114.24 | 111.88 | 114.23 | 353,402 | +1.36(+1.20%) |
Feb 24, 2017 | 111.76 | 113.15 | 110.52 | 112.87 | 377,393 | +0.12(+0.11%) |
Feb 23, 2017 | 113.22 | 113.64 | 111.31 | 112.75 | 383,783 | -0.29(-0.26%) |
Feb 22, 2017 | 114.32 | 114.98 | 112.68 | 113.04 | 472,654 | -1.74(-1.52%) |
Feb 21, 2017 | 115.58 | 116.44 | 114.61 | 114.78 | 444,707 | -0.78(-0.67%) |
Feb 17, 2017 | 115.56 | 115.56 | 115.56 | 0 | -0.22(-0.19%) | |
Feb 16, 2017 | 116.30 | 116.39 | 114.98 | 115.78 | 335,777 | -0.52(-0.45%) |
Feb 15, 2017 | 116.35 | 116.76 | 115.87 | 116.30 | 196,865 | -0.16(-0.14%) |
Feb 14, 2017 | 115.89 | 116.90 | 115.06 | 116.46 | 253,291 | +0.59(+0.51%) |
Feb 13, 2017 | 117.59 | 118.50 | 115.61 | 115.87 | 390,782 | -1.13(-0.97%) |
Feb 10, 2017 | 116.43 | 117.38 | 115.70 | 117.00 | 413,962 | +0.99(+0.85%) |
Feb 09, 2017 | 113.77 | 116.29 | 112.76 | 116.01 | 275,927 | +2.54(+2.24%) |
Feb 08, 2017 | 113.95 | 113.95 | 112.33 | 113.47 | 199,195 | -0.91(-0.80%) |
Feb 07, 2017 | 113.82 | 115.70 | 113.78 | 114.38 | 318,314 | +0.23(+0.20%) |
Feb 06, 2017 | 113.68 | 114.98 | 113.21 | 114.15 | 264,025 | -0.40(-0.35%) |
Feb 03, 2017 | 114.16 | 115.73 | 113.28 | 114.55 | 391,698 | +0.74(+0.65%) |
Feb 02, 2017 | 115.01 | 115.75 | 112.36 | 113.81 | 631,056 | +1.58(+1.41%) |
Feb 01, 2017 | 110.01 | 112.38 | 110.01 | 112.23 | 573,544 | +3.20(+2.93%) |
Jan 31, 2017 | 107.74 | 109.66 | 105.59 | 109.03 | 464,355 | +1.07(+0.99%) |
Jan 30, 2017 | 108.33 | 109.25 | 106.54 | 107.96 | 365,815 | -1.47(-1.34%) |
Jan 27, 2017 | 109.49 | 110.18 | 108.60 | 109.43 | 308,924 | +0.22(+0.20%) |
Jan 26, 2017 | 108.85 | 109.70 | 108.21 | 109.21 | 292,865 | +0.06(+0.05%) |
Jan 25, 2017 | 107.43 | 109.89 | 106.22 | 109.15 | 442,040 | +2.45(+2.30%) |
Jan 24, 2017 | 106.20 | 107.19 | 105.33 | 106.70 | 346,179 | +1.27(+1.20%) |
Jan 23, 2017 | 105.28 | 106.19 | 104.97 | 105.43 | 278,539 | +0.18(+0.17%) |
Jan 20, 2017 | 104.62 | 105.45 | 104.08 | 105.25 | 451,095 | +0.90(+0.86%) |
Jan 19, 2017 | 106.25 | 106.38 | 103.40 | 104.35 | 558,342 | -1.51(-1.43%) |
Jan 18, 2017 | 105.09 | 106.42 | 104.44 | 105.86 | 351,172 | +1.65(+1.58%) |
Jan 17, 2017 | 104.99 | 105.50 | 103.91 | 104.21 | 558,571 | -1.48(-1.40%) |
Jan 13, 2017 | 105.69 | 105.69 | 105.69 | 0 | -0.96(-0.90%) | |
Jan 12, 2017 | 106.85 | 106.86 | 104.49 | 106.65 | 305,980 | -0.05(-0.05%) |
Jan 11, 2017 | 106.80 | 108.97 | 105.77 | 106.70 | 264,660 | +0.15(+0.14%) |
Jan 10, 2017 | 105.81 | 106.75 | 105.50 | 106.55 | 298,423 | +1.44(+1.37%) |
Jan 09, 2017 | 106.05 | 106.42 | 104.54 | 105.11 | 381,895 | -0.78(-0.74%) |
Jan 06, 2017 | 105.75 | 106.27 | 102.39 | 105.89 | 683,665 | -1.05(-0.98%) |
Jan 05, 2017 | 108.48 | 109.15 | 106.60 | 106.94 | 454,568 | -1.58(-1.46%) |
Jan 04, 2017 | 108.86 | 109.69 | 108.09 | 108.52 | 223,771 | +0.33(+0.31%) |