Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 82.87 | 82.87 | 82.87 | 0 | -1.09(-1.30%) | |
Dec 28, 2017 | 83.00 | 84.25 | 81.53 | 83.96 | 497,519 | +1.11(+1.34%) |
Dec 27, 2017 | 79.98 | 83.09 | 79.05 | 82.85 | 592,098 | +2.59(+3.23%) |
Dec 26, 2017 | 80.52 | 81.50 | 79.06 | 80.26 | 621,540 | -0.42(-0.52%) |
Dec 22, 2017 | 79.00 | 83.49 | 78.78 | 80.68 | 923,002 | +1.61(+2.04%) |
Dec 21, 2017 | 76.25 | 80.00 | 76.13 | 79.07 | 1,039,525 | +2.70(+3.54%) |
Dec 20, 2017 | 77.31 | 78.11 | 76.19 | 76.37 | 554,476 | -0.53(-0.69%) |
Dec 19, 2017 | 78.05 | 79.81 | 76.74 | 76.90 | 803,060 | -0.95(-1.22%) |
Dec 18, 2017 | 81.22 | 81.22 | 77.62 | 77.85 | 1,906,091 | -2.73(-3.39%) |
Dec 15, 2017 | 82.85 | 83.27 | 77.20 | 80.58 | 1,922,793 | -3.29(-3.92%) |
Dec 14, 2017 | 83.30 | 85.00 | 83.22 | 83.87 | 525,436 | +0.84(+1.01%) |
Dec 13, 2017 | 81.41 | 83.69 | 81.40 | 83.03 | 497,468 | +1.59(+1.95%) |
Dec 12, 2017 | 82.90 | 81.02 | 81.44 | 388,566 | -0.58(-0.71%) | |
Dec 11, 2017 | 84.50 | 84.80 | 81.94 | 82.02 | 460,550 | -2.37(-2.81%) |
Dec 08, 2017 | 84.76 | 85.48 | 83.00 | 84.39 | 560,909 | +1.06(+1.27%) |
Dec 07, 2017 | 85.13 | 82.60 | 83.33 | 518,083 | -1.43(-1.69%) | |
Dec 06, 2017 | 84.77 | 85.96 | 83.06 | 84.76 | 588,372 | -0.22(-0.26%) |
Dec 05, 2017 | 86.08 | 87.03 | 84.57 | 84.98 | 488,704 | -1.46(-1.69%) |
Dec 04, 2017 | 85.24 | 86.09 | 85.24 | 86.44 | 854,933 | +1.28(+1.50%) |
Dec 01, 2017 | 84.82 | 86.26 | 83.51 | 85.16 | 637,551 | +0.56(+0.66%) |
Nov 30, 2017 | 83.19 | 85.35 | 81.27 | 84.60 | 1,167,672 | +1.55(+1.87%) |
Nov 29, 2017 | 80.65 | 83.69 | 80.11 | 83.05 | 854,301 | +2.37(+2.94%) |
Nov 28, 2017 | 82.00 | 82.00 | 79.03 | 80.68 | 775,324 | -0.84(-1.03%) |
Nov 27, 2017 | 83.50 | 83.96 | 80.99 | 81.52 | 1,260,349 | -1.89(-2.27%) |
Nov 24, 2017 | 84.06 | 84.69 | 82.67 | 83.41 | 322,403 | -0.50(-0.60%) |
Nov 22, 2017 | 85.22 | 86.02 | 83.41 | 83.91 | 708,346 | -1.19(-1.40%) |
Nov 21, 2017 | 84.54 | 87.35 | 84.04 | 85.10 | 983,364 | +1.56(+1.87%) |
Nov 20, 2017 | 88.83 | 88.83 | 83.35 | 83.54 | 1,089,950 | -2.36(-2.75%) |
Nov 17, 2017 | 88.25 | 88.88 | 85.72 | 85.90 | 449,843 | -2.10(-2.39%) |
Nov 16, 2017 | 87.36 | 89.72 | 85.61 | 88.00 | 1,098,063 | +1.68(+1.95%) |
Nov 15, 2017 | 88.90 | 88.92 | 84.53 | 86.32 | 1,422,297 | -0.41(-0.47%) |
Nov 14, 2017 | 89.70 | 90.50 | 84.42 | 86.73 | 1,611,774 | -3.72(-4.11%) |
Nov 13, 2017 | 90.47 | 91.75 | 88.10 | 90.45 | 1,046,117 | -0.64(-0.70%) |
Nov 10, 2017 | 90.70 | 92.71 | 89.80 | 91.09 | 1,062,266 | +0.08(+0.09%) |
Nov 09, 2017 | 98.20 | 98.68 | 89.00 | 91.01 | 3,920,563 | -7.43(-7.55%) |
Nov 08, 2017 | 103.50 | 104.00 | 94.36 | 98.44 | 4,657,765 | -13.64(-12.17%) |
Nov 07, 2017 | 113.75 | 113.75 | 108.81 | 112.08 | 569,073 | -0.42(-0.37%) |
Nov 06, 2017 | 110.41 | 113.65 | 108.85 | 112.50 | 448,889 | +1.59(+1.43%) |
Nov 03, 2017 | 111.42 | 111.78 | 108.11 | 110.91 | 799,040 | +0.04(+0.04%) |
Nov 02, 2017 | 113.16 | 114.05 | 110.10 | 110.87 | 742,761 | -3.08(-2.70%) |
Nov 01, 2017 | 116.86 | 116.86 | 112.61 | 113.95 | 387,939 | -1.82(-1.57%) |
Oct 31, 2017 | 114.43 | 117.65 | 114.30 | 115.77 | 286,672 | +1.03(+0.90%) |
Oct 30, 2017 | 115.82 | 119.00 | 113.62 | 114.74 | 480,375 | -0.88(-0.76%) |
Oct 27, 2017 | 112.85 | 116.24 | 112.81 | 115.62 | 739,185 | +2.53(+2.24%) |
Oct 26, 2017 | 111.80 | 113.23 | 108.00 | 113.09 | 643,929 | +3.06(+2.78%) |
Oct 25, 2017 | 112.00 | 114.00 | 108.51 | 110.03 | 480,442 | -2.36(-2.10%) |
Oct 24, 2017 | 114.05 | 114.18 | 112.06 | 112.39 | 555,518 | -1.25(-1.10%) |
Oct 23, 2017 | 115.05 | 116.03 | 112.89 | 113.64 | 564,175 | -2.76(-2.37%) |
Oct 20, 2017 | 115.70 | 118.58 | 115.34 | 116.40 | 581,052 | +0.89(+0.77%) |
Oct 19, 2017 | 113.74 | 115.74 | 112.83 | 115.51 | 414,849 | +1.91(+1.68%) |
Oct 18, 2017 | 117.80 | 118.80 | 113.00 | 113.60 | 1,005,893 | -4.93(-4.16%) |
Oct 17, 2017 | 119.67 | 121.58 | 118.43 | 118.53 | 461,200 | -1.78(-1.48%) |
Oct 16, 2017 | 124.00 | 124.71 | 120.12 | 120.31 | 489,755 | -2.69(-2.19%) |
Oct 13, 2017 | 121.94 | 125.78 | 121.10 | 123.00 | 774,323 | +1.77(+1.46%) |
Oct 12, 2017 | 119.87 | 121.39 | 118.09 | 121.23 | 468,022 | +3.32(+2.82%) |
Oct 11, 2017 | 117.90 | 119.23 | 116.70 | 117.91 | 392,308 | -0.31(-0.26%) |
Oct 10, 2017 | 119.27 | 120.20 | 117.26 | 118.22 | 405,605 | -0.89(-0.75%) |
Oct 09, 2017 | 119.51 | 120.63 | 118.95 | 119.11 | 312,226 | -0.72(-0.60%) |
Oct 06, 2017 | 119.69 | 121.24 | 119.01 | 119.83 | 611,575 | -0.17(-0.14%) |
Oct 05, 2017 | 121.30 | 123.00 | 118.73 | 120.00 | 580,597 | -1.82(-1.49%) |
Oct 04, 2017 | 124.69 | 125.15 | 121.17 | 121.82 | 587,628 | -2.58(-2.07%) |
Oct 03, 2017 | 126.91 | 128.67 | 123.60 | 124.40 | 583,427 | -2.42(-1.91%) |
Oct 02, 2017 | 128.14 | 129.10 | 125.06 | 126.82 | 610,808 | -2.28(-1.77%) |
Sep 29, 2017 | 123.66 | 129.64 | 123.26 | 129.10 | 754,930 | +5.39(+4.36%) |
Sep 28, 2017 | 120.10 | 124.96 | 119.73 | 123.71 | 463,713 | +3.61(+3.01%) |
Sep 27, 2017 | 119.32 | 121.50 | 118.92 | 120.10 | 423,452 | +1.70(+1.44%) |
Sep 26, 2017 | 118.66 | 120.45 | 118.29 | 118.40 | 395,161 | -0.16(-0.13%) |
Sep 25, 2017 | 118.63 | 119.48 | 117.03 | 118.56 | 566,636 | -0.48(-0.40%) |
Sep 22, 2017 | 118.60 | 119.60 | 116.61 | 119.04 | 444,133 | +0.37(+0.31%) |
Sep 21, 2017 | 121.28 | 121.50 | 118.51 | 118.67 | 346,714 | -2.95(-2.43%) |
Sep 20, 2017 | 118.57 | 123.63 | 117.92 | 121.62 | 977,112 | +2.88(+2.43%) |
Sep 19, 2017 | 118.91 | 120.23 | 115.20 | 118.74 | 603,303 | +0.30(+0.25%) |
Sep 18, 2017 | 117.11 | 120.00 | 115.91 | 118.44 | 731,026 | +1.28(+1.09%) |
Sep 15, 2017 | 116.33 | 117.98 | 114.55 | 117.16 | 1,253,722 | +1.92(+1.67%) |
Sep 14, 2017 | 115.13 | 118.24 | 114.49 | 115.24 | 652,048 | -0.39(-0.34%) |
Sep 13, 2017 | 118.50 | 118.69 | 115.31 | 115.63 | 1,095,510 | -2.59(-2.19%) |
Sep 12, 2017 | 116.13 | 118.68 | 114.25 | 118.22 | 1,072,151 | -0.46(-0.39%) |
Sep 11, 2017 | 120.60 | 120.75 | 116.65 | 118.68 | 791,530 | -1.64(-1.36%) |
Sep 08, 2017 | 122.72 | 123.39 | 114.25 | 120.32 | 1,936,161 | -3.61(-2.91%) |
Sep 07, 2017 | 129.56 | 130.00 | 122.00 | 123.93 | 1,041,040 | -5.84(-4.50%) |
Sep 06, 2017 | 135.28 | 136.45 | 129.07 | 129.77 | 1,137,462 | -4.56(-3.39%) |
Sep 05, 2017 | 132.66 | 135.00 | 131.70 | 134.33 | 589,640 | +0.73(+0.55%) |
Sep 01, 2017 | 129.94 | 135.11 | 126.77 | 133.60 | 923,965 | +4.46(+3.45%) |
Aug 31, 2017 | 126.98 | 130.72 | 126.49 | 129.14 | 657,586 | +2.56(+2.02%) |
Aug 30, 2017 | 123.84 | 126.98 | 122.35 | 126.58 | 770,054 | +2.35(+1.89%) |
Aug 29, 2017 | 123.45 | 126.35 | 123.45 | 124.23 | 721,169 | -1.11(-0.89%) |
Aug 28, 2017 | 127.48 | 127.86 | 123.39 | 125.34 | 598,820 | -1.03(-0.82%) |
Aug 25, 2017 | 125.81 | 127.41 | 123.59 | 126.37 | 606,585 | +0.52(+0.41%) |
Aug 24, 2017 | 121.90 | 127.28 | 120.08 | 125.85 | 1,013,684 | +5.45(+4.53%) |
Aug 23, 2017 | 119.99 | 121.45 | 119.28 | 120.40 | 557,911 | -0.22(-0.18%) |
Aug 22, 2017 | 119.76 | 121.87 | 117.10 | 120.62 | 1,237,881 | +1.76(+1.48%) |
Aug 21, 2017 | 113.15 | 119.46 | 113.12 | 118.86 | 1,393,334 | +5.00(+4.39%) |
Aug 18, 2017 | 108.00 | 115.72 | 107.50 | 113.86 | 1,643,726 | +4.81(+4.41%) |
Aug 17, 2017 | 113.18 | 115.80 | 106.64 | 109.05 | 2,411,496 | -3.94(-3.49%) |
Aug 16, 2017 | 114.10 | 114.48 | 111.24 | 112.99 | 657,306 | -1.01(-0.89%) |
Aug 15, 2017 | 113.00 | 114.81 | 111.05 | 114.00 | 662,871 | +0.75(+0.66%) |
Aug 14, 2017 | 112.31 | 115.00 | 112.00 | 113.25 | 891,059 | +1.40(+1.25%) |
Aug 11, 2017 | 111.70 | 114.45 | 109.45 | 111.85 | 800,674 | +0.96(+0.87%) |
Aug 10, 2017 | 115.09 | 116.00 | 108.21 | 110.89 | 1,386,080 | -5.29(-4.55%) |
Aug 09, 2017 | 123.19 | 123.74 | 110.80 | 116.18 | 2,826,911 | -8.13(-6.54%) |
Aug 08, 2017 | 127.65 | 127.71 | 122.96 | 124.31 | 948,006 | -2.99(-2.35%) |
Aug 07, 2017 | 127.52 | 129.53 | 125.60 | 127.30 | 561,355 | -1.29(-1.00%) |
Aug 04, 2017 | 124.79 | 129.94 | 123.62 | 128.59 | 711,508 | +4.03(+3.24%) |
Aug 03, 2017 | 125.19 | 127.18 | 124.04 | 124.56 | 895,298 | +0.15(+0.12%) |
Aug 02, 2017 | 123.74 | 125.47 | 121.51 | 124.41 | 698,148 | +0.90(+0.73%) |
Aug 01, 2017 | 128.37 | 129.28 | 121.31 | 123.51 | 1,035,805 | -4.15(-3.25%) |
Jul 31, 2017 | 133.77 | 134.12 | 127.32 | 127.66 | 840,463 | -6.49(-4.84%) |
Jul 28, 2017 | 126.93 | 134.64 | 126.93 | 134.15 | 691,737 | +7.45(+5.88%) |
Jul 27, 2017 | 126.88 | 133.66 | 126.20 | 126.70 | 991,443 | -3.36(-2.58%) |
Jul 26, 2017 | 128.95 | 131.67 | 126.61 | 130.06 | 356,020 | +1.11(+0.86%) |
Jul 25, 2017 | 131.90 | 131.98 | 125.85 | 128.95 | 634,227 | -0.92(-0.71%) |
Jul 24, 2017 | 131.60 | 132.20 | 128.06 | 129.87 | 911,838 | -2.10(-1.59%) |
Jul 21, 2017 | 129.37 | 137.15 | 126.83 | 131.97 | 1,697,801 | +2.95(+2.29%) |
Jul 20, 2017 | 130.34 | 123.10 | 129.02 | 1,285,941 | +5.00(+4.03%) | |
Jul 19, 2017 | 120.48 | 124.15 | 118.49 | 124.02 | 1,500,617 | +5.20(+4.38%) |
Jul 18, 2017 | 120.60 | 120.99 | 115.00 | 118.82 | 1,341,874 | -1.99(-1.65%) |
Jul 17, 2017 | 127.00 | 127.88 | 120.51 | 120.81 | 1,247,071 | -5.36(-4.25%) |
Jul 14, 2017 | 126.62 | 131.19 | 125.71 | 126.17 | 1,413,363 | -2.96(-2.29%) |
Jul 13, 2017 | 139.47 | 139.47 | 119.13 | 129.13 | 4,077,539 | -9.22(-6.66%) |
Jul 12, 2017 | 134.39 | 139.24 | 131.93 | 138.35 | 1,020,594 | +5.92(+4.47%) |
Jul 11, 2017 | 132.32 | 134.39 | 130.83 | 132.43 | 614,024 | -0.22(-0.17%) |
Jul 10, 2017 | 135.00 | 136.05 | 132.44 | 132.65 | 702,916 | -2.14(-1.59%) |
Jul 07, 2017 | 138.70 | 138.70 | 134.50 | 134.79 | 854,368 | -2.45(-1.79%) |
Jul 06, 2017 | 138.99 | 140.76 | 136.30 | 137.24 | 835,898 | -2.81(-2.01%) |
Jul 05, 2017 | 141.70 | 142.93 | 139.57 | 140.05 | 866,551 | -1.95(-1.37%) |
Jul 03, 2017 | 140.00 | 143.45 | 139.02 | 142.00 | 391,373 | +2.14(+1.53%) |
Jun 30, 2017 | 140.00 | 142.08 | 139.00 | 139.86 | 746,151 | -1.13(-0.80%) |
Jun 29, 2017 | 143.21 | 143.84 | 139.63 | 140.99 | 703,160 | -3.23(-2.24%) |
Jun 28, 2017 | 142.01 | 144.60 | 138.05 | 144.22 | 1,177,639 | +3.19(+2.26%) |
Jun 27, 2017 | 146.39 | 148.50 | 140.50 | 141.03 | 875,629 | -5.68(-3.87%) |
Jun 26, 2017 | 147.97 | 150.17 | 144.59 | 146.71 | 1,044,630 | -0.01(-0.01%) |
Jun 23, 2017 | 153.25 | 146.17 | 146.72 | 4,154,306 | -3.05(-2.04%) | |
Jun 22, 2017 | 143.11 | 153.98 | 141.01 | 149.77 | 1,321,489 | +7.64(+5.38%) |
Jun 21, 2017 | 138.74 | 143.58 | 138.25 | 142.13 | 1,612,589 | +4.16(+3.02%) |
Jun 20, 2017 | 141.53 | 141.53 | 137.00 | 137.97 | 1,713,199 | -4.99(-3.49%) |
Jun 19, 2017 | 130.65 | 146.33 | 129.04 | 142.96 | 4,019,116 | -1.35(-0.94%) |
Jun 16, 2017 | 143.37 | 146.84 | 142.63 | 144.31 | 965,028 | +0.08(+0.06%) |
Jun 15, 2017 | 146.40 | 146.40 | 141.14 | 144.23 | 1,196,251 | -1.61(-1.10%) |
Jun 14, 2017 | 150.07 | 151.93 | 144.44 | 145.84 | 875,890 | -3.10(-2.08%) |
Jun 13, 2017 | 144.49 | 150.37 | 141.05 | 148.94 | 1,698,781 | +6.27(+4.39%) |
Jun 12, 2017 | 139.53 | 143.41 | 131.82 | 142.67 | 1,829,719 | +3.89(+2.80%) |
Jun 09, 2017 | 139.70 | 140.74 | 125.05 | 138.78 | 3,768,952 | -0.89(-0.64%) |
Jun 08, 2017 | 141.76 | 142.85 | 138.16 | 139.67 | 574,881 | -2.31(-1.63%) |
Jun 07, 2017 | 139.16 | 142.79 | 138.27 | 141.98 | 628,052 | +3.23(+2.33%) |
Jun 06, 2017 | 141.85 | 142.98 | 137.01 | 138.75 | 989,839 | -3.73(-2.62%) |
Jun 05, 2017 | 151.40 | 151.40 | 141.75 | 142.48 | 1,150,025 | -8.63(-5.71%) |
Jun 02, 2017 | 150.10 | 152.08 | 147.04 | 151.11 | 843,076 | +1.89(+1.27%) |
Jun 01, 2017 | 146.79 | 152.30 | 143.10 | 149.22 | 1,920,697 | -0.09(-0.06%) |
May 31, 2017 | 144.17 | 168.92 | 140.23 | 149.31 | 4,477,465 | +5.88(+4.10%) |
May 30, 2017 | 149.46 | 150.74 | 142.07 | 143.43 | 1,046,790 | -5.68(-3.81%) |
May 26, 2017 | 152.84 | 156.22 | 148.58 | 149.11 | 675,370 | -4.08(-2.66%) |
May 25, 2017 | 157.29 | 159.25 | 152.80 | 153.19 | 674,543 | -2.54(-1.63%) |
May 24, 2017 | 156.16 | 156.72 | 152.50 | 155.73 | 572,557 | +0.56(+0.36%) |
May 23, 2017 | 154.28 | 156.75 | 152.80 | 155.17 | 801,852 | +0.70(+0.45%) |
May 22, 2017 | 152.29 | 155.29 | 149.57 | 154.47 | 593,997 | +2.13(+1.40%) |
May 19, 2017 | 156.00 | 163.72 | 151.72 | 152.34 | 905,145 | -2.89(-1.86%) |
May 18, 2017 | 146.23 | 156.01 | 144.07 | 155.23 | 1,055,636 | +9.83(+6.76%) |
May 17, 2017 | 148.10 | 152.14 | 144.74 | 145.40 | 812,802 | -4.11(-2.75%) |
May 16, 2017 | 145.70 | 154.45 | 145.70 | 149.51 | 1,325,570 | +3.96(+2.72%) |
May 15, 2017 | 146.30 | 149.13 | 144.61 | 145.55 | 499,974 | -0.05(-0.03%) |
May 12, 2017 | 141.36 | 149.15 | 141.36 | 145.60 | 822,251 | +2.87(+2.01%) |
May 11, 2017 | 139.43 | 145.61 | 138.55 | 142.73 | 710,537 | +3.28(+2.35%) |
May 10, 2017 | 138.25 | 142.49 | 136.39 | 139.45 | 775,563 | +1.56(+1.13%) |
May 09, 2017 | 136.90 | 139.59 | 136.00 | 137.89 | 633,994 | +1.02(+0.75%) |
May 08, 2017 | 145.00 | 145.00 | 135.80 | 136.87 | 849,559 | -8.26(-5.69%) |
May 05, 2017 | 143.85 | 145.95 | 141.51 | 145.13 | 516,897 | +1.54(+1.07%) |
May 04, 2017 | 141.00 | 146.46 | 140.01 | 143.59 | 591,478 | +2.78(+1.97%) |
May 03, 2017 | 142.72 | 143.62 | 139.69 | 140.81 | 490,131 | -2.47(-1.72%) |
May 02, 2017 | 147.25 | 148.97 | 142.88 | 143.28 | 674,062 | -3.73(-2.54%) |
May 01, 2017 | 147.93 | 149.89 | 145.50 | 147.01 | 652,144 | -0.58(-0.39%) |
Apr 28, 2017 | 147.60 | 148.51 | 143.57 | 147.59 | 596,630 | +0.98(+0.67%) |
Apr 27, 2017 | 143.00 | 147.77 | 139.41 | 146.61 | 589,459 | +4.60(+3.24%) |
Apr 26, 2017 | 138.85 | 142.72 | 138.03 | 142.01 | 994,441 | +3.57(+2.58%) |
Apr 25, 2017 | 138.00 | 139.60 | 136.50 | 138.44 | 639,186 | +1.29(+0.94%) |
Apr 24, 2017 | 137.15 | 138.01 | 135.23 | 137.15 | 542,902 | +1.14(+0.84%) |
Apr 21, 2017 | 138.83 | 140.41 | 135.15 | 136.01 | 743,982 | -3.00(-2.16%) |
Apr 20, 2017 | 144.50 | 147.92 | 131.00 | 139.01 | 3,954,283 | -8.99(-6.07%) |
Apr 19, 2017 | 147.05 | 150.40 | 145.52 | 148.00 | 652,943 | +1.99(+1.36%) |
Apr 18, 2017 | 145.68 | 146.94 | 143.82 | 146.01 | 585,329 | -0.13(-0.09%) |
Apr 17, 2017 | 148.30 | 148.30 | 145.00 | 146.14 | 417,683 | -0.36(-0.25%) |
Apr 13, 2017 | 143.35 | 147.09 | 142.02 | 146.50 | 646,431 | +3.17(+2.21%) |
Apr 12, 2017 | 142.40 | 144.49 | 142.00 | 143.33 | 602,909 | +2.26(+1.60%) |
Apr 11, 2017 | 143.15 | 144.50 | 139.34 | 141.07 | 780,489 | -2.78(-1.93%) |
Apr 10, 2017 | 143.58 | 144.78 | 141.78 | 143.85 | 704,449 | +0.48(+0.33%) |
Apr 07, 2017 | 142.07 | 144.18 | 140.80 | 143.37 | 956,005 | +0.73(+0.51%) |
Apr 06, 2017 | 145.55 | 147.28 | 140.69 | 142.64 | 1,500,595 | -2.96(-2.03%) |
Apr 05, 2017 | 149.37 | 150.99 | 144.45 | 145.60 | 829,218 | -3.59(-2.41%) |
Apr 04, 2017 | 148.74 | 150.90 | 148.11 | 149.19 | 411,467 | +0.22(+0.15%) |
Apr 03, 2017 | 153.02 | 154.90 | 148.79 | 148.97 | 1,025,395 | -4.90(-3.18%) |
Mar 31, 2017 | 150.65 | 154.80 | 149.31 | 153.87 | 769,172 | +3.01(+2.00%) |
Mar 30, 2017 | 151.62 | 153.44 | 148.00 | 150.86 | 938,089 | -1.02(-0.67%) |
Mar 29, 2017 | 154.27 | 156.68 | 150.17 | 151.88 | 1,087,917 | -3.02(-1.95%) |
Mar 28, 2017 | 167.45 | 167.48 | 149.44 | 154.90 | 2,958,191 | -1.83(-1.17%) |
Mar 27, 2017 | 157.80 | 159.50 | 153.61 | 156.73 | 1,009,985 | -3.27(-2.04%) |
Mar 24, 2017 | 156.32 | 161.72 | 154.21 | 160.00 | 997,141 | +6.38(+4.15%) |
Mar 23, 2017 | 155.95 | 158.94 | 153.15 | 153.62 | 844,857 | -2.16(-1.39%) |
Mar 22, 2017 | 149.64 | 156.04 | 146.27 | 155.78 | 733,036 | +6.11(+4.08%) |
Mar 21, 2017 | 152.01 | 153.45 | 149.04 | 149.67 | 887,844 | -2.38(-1.57%) |
Mar 20, 2017 | 150.20 | 153.06 | 148.87 | 152.05 | 513,460 | +2.06(+1.37%) |
Mar 17, 2017 | 152.66 | 153.12 | 149.70 | 149.99 | 1,631,804 | -3.26(-2.13%) |
Mar 16, 2017 | 152.75 | 154.95 | 150.18 | 153.25 | 1,514,961 | +0.50(+0.33%) |
Mar 15, 2017 | 148.88 | 155.89 | 145.00 | 152.75 | 2,974,442 | -0.90(-0.59%) |
Mar 14, 2017 | 171.75 | 171.80 | 141.47 | 153.65 | 5,036,346 | -18.19(-10.59%) |
Mar 13, 2017 | 173.19 | 175.96 | 168.58 | 171.84 | 781,535 | -1.46(-0.84%) |
Mar 10, 2017 | 174.61 | 176.04 | 168.68 | 173.30 | 738,621 | +0.24(+0.14%) |
Mar 09, 2017 | 178.08 | 179.77 | 171.01 | 173.06 | 803,180 | -4.66(-2.62%) |
Mar 08, 2017 | 177.39 | 184.00 | 175.12 | 177.72 | 616,520 | +0.58(+0.33%) |
Mar 07, 2017 | 176.68 | 179.20 | 174.01 | 177.14 | 470,647 | -1.06(-0.59%) |
Mar 06, 2017 | 178.06 | 179.98 | 175.55 | 178.20 | 508,198 | -2.64(-1.46%) |
Mar 03, 2017 | 173.50 | 182.41 | 173.10 | 180.84 | 581,569 | +6.80(+3.91%) |
Mar 02, 2017 | 177.61 | 180.93 | 172.56 | 174.04 | 1,272,903 | -4.91(-2.74%) |
Mar 01, 2017 | 186.62 | 189.97 | 177.42 | 178.95 | 1,398,240 | -9.42(-5.00%) |
Feb 28, 2017 | 187.35 | 189.20 | 183.16 | 188.37 | 883,559 | +0.95(+0.51%) |
Feb 27, 2017 | 182.91 | 188.63 | 182.91 | 187.42 | 551,653 | +0.52(+0.28%) |
Feb 24, 2017 | 184.18 | 190.23 | 183.22 | 186.90 | 656,242 | +0.96(+0.52%) |
Feb 23, 2017 | 190.59 | 190.74 | 181.54 | 185.94 | 892,202 | -4.00(-2.11%) |
Feb 22, 2017 | 189.39 | 192.78 | 188.25 | 189.94 | 558,839 | -0.33(-0.17%) |
Feb 21, 2017 | 189.80 | 192.94 | 185.07 | 190.27 | 705,420 | -0.09(-0.05%) |
Feb 17, 2017 | 190.36 | 190.36 | 190.36 | 0 | +7.80(+4.27%) | |
Feb 16, 2017 | 182.80 | 183.99 | 179.32 | 182.56 | 711,487 | -2.05(-1.11%) |
Feb 15, 2017 | 182.62 | 184.97 | 181.22 | 184.61 | 588,391 | +2.35(+1.29%) |
Feb 14, 2017 | 182.10 | 185.08 | 181.15 | 182.26 | 480,295 | -0.09(-0.05%) |
Feb 13, 2017 | 182.92 | 185.26 | 181.04 | 182.35 | 529,676 | +0.33(+0.18%) |
Feb 10, 2017 | 185.92 | 185.99 | 181.23 | 182.02 | 1,065,394 | -4.89(-2.62%) |
Feb 09, 2017 | 183.60 | 192.00 | 183.35 | 186.91 | 1,597,430 | +4.23(+2.32%) |
Feb 08, 2017 | 161.48 | 190.00 | 160.56 | 182.68 | 2,846,623 | +19.73(+12.11%) |
Feb 07, 2017 | 162.65 | 164.27 | 160.97 | 162.95 | 464,337 | +1.24(+0.77%) |
Feb 06, 2017 | 161.30 | 164.50 | 157.01 | 161.71 | 604,997 | -2.47(-1.50%) |
Feb 03, 2017 | 161.02 | 164.45 | 157.70 | 164.18 | 788,766 | +5.35(+3.37%) |
Feb 02, 2017 | 160.86 | 161.96 | 158.06 | 158.83 | 754,681 | -2.24(-1.39%) |
Feb 01, 2017 | 164.99 | 164.99 | 157.01 | 161.07 | 806,082 | -1.77(-1.09%) |
Jan 31, 2017 | 152.92 | 163.78 | 150.41 | 162.84 | 1,143,777 | +9.40(+6.13%) |
Jan 30, 2017 | 153.00 | 156.48 | 149.93 | 153.44 | 1,037,629 | -0.41(-0.27%) |
Jan 27, 2017 | 154.69 | 159.69 | 149.51 | 153.85 | 1,157,979 | +0.49(+0.32%) |
Jan 26, 2017 | 141.00 | 157.04 | 137.22 | 153.36 | 3,158,287 | +13.36(+9.54%) |
Jan 25, 2017 | 142.74 | 144.67 | 139.03 | 140.00 | 894,293 | -2.57(-1.80%) |
Jan 24, 2017 | 146.47 | 148.53 | 141.58 | 142.57 | 714,575 | -3.52(-2.41%) |
Jan 23, 2017 | 148.62 | 150.71 | 144.53 | 146.09 | 855,950 | -0.91(-0.62%) |
Jan 20, 2017 | 149.85 | 150.19 | 146.06 | 147.00 | 943,211 | -2.91(-1.94%) |
Jan 19, 2017 | 150.01 | 153.64 | 148.38 | 149.91 | 661,312 | +0.65(+0.44%) |
Jan 18, 2017 | 152.30 | 154.75 | 147.73 | 149.26 | 726,364 | -1.99(-1.32%) |
Jan 17, 2017 | 156.00 | 156.49 | 150.72 | 151.25 | 1,233,313 | -5.16(-3.30%) |
Jan 13, 2017 | 156.41 | 156.41 | 156.41 | 0 | +9.43(+6.42%) | |
Jan 12, 2017 | 140.29 | 149.00 | 140.29 | 146.98 | 995,351 | +1.08(+0.74%) |
Jan 11, 2017 | 146.88 | 153.65 | 139.18 | 145.90 | 1,437,463 | -1.34(-0.91%) |
Jan 10, 2017 | 149.08 | 149.89 | 145.22 | 147.24 | 810,543 | -1.61(-1.08%) |
Jan 09, 2017 | 145.93 | 149.74 | 144.25 | 148.85 | 960,847 | +5.27(+3.67%) |
Jan 06, 2017 | 138.28 | 144.74 | 138.28 | 143.58 | 846,864 | +4.99(+3.60%) |
Jan 05, 2017 | 139.18 | 139.79 | 135.99 | 138.59 | 459,642 | +0.27(+0.20%) |
Jan 04, 2017 | 134.19 | 139.00 | 133.02 | 138.32 | 644,304 | +5.07(+3.80%) |