Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 147.16 | 147.16 | 147.16 | 0 | -1.09(-0.73%) | |
Dec 28, 2017 | 147.95 | 148.81 | 147.19 | 148.25 | 894,920 | +0.29(+0.20%) |
Dec 27, 2017 | 150.56 | 150.99 | 146.98 | 147.95 | 1,056,671 | -2.83(-1.88%) |
Dec 26, 2017 | 149.41 | 151.89 | 148.04 | 150.78 | 1,176,076 | +2.11(+1.42%) |
Dec 22, 2017 | 146.91 | 149.56 | 146.29 | 148.68 | 1,190,111 | +1.90(+1.29%) |
Dec 21, 2017 | 143.18 | 147.69 | 142.44 | 146.78 | 1,991,091 | +2.96(+2.06%) |
Dec 20, 2017 | 138.13 | 144.00 | 137.42 | 143.82 | 1,492,978 | +6.37(+4.63%) |
Dec 19, 2017 | 136.45 | 137.72 | 135.65 | 137.45 | 982,908 | +1.76(+1.30%) |
Dec 18, 2017 | 134.03 | 136.23 | 133.11 | 135.69 | 966,342 | +2.07(+1.55%) |
Dec 15, 2017 | 135.14 | 135.21 | 133.23 | 133.62 | 1,371,182 | -0.39(-0.29%) |
Dec 14, 2017 | 135.37 | 136.26 | 133.91 | 134.01 | 754,286 | -1.46(-1.08%) |
Dec 13, 2017 | 136.61 | 137.31 | 135.32 | 135.47 | 868,628 | -1.18(-0.87%) |
Dec 12, 2017 | 136.66 | 138.58 | 136.11 | 136.66 | 831,276 | -1.62(-1.17%) |
Dec 11, 2017 | 137.61 | 139.22 | 137.22 | 138.27 | 875,615 | +0.92(+0.67%) |
Dec 08, 2017 | 136.61 | 138.78 | 135.98 | 137.35 | 759,070 | +1.96(+1.45%) |
Dec 07, 2017 | 133.85 | 135.93 | 132.68 | 135.39 | 1,133,821 | +2.19(+1.65%) |
Dec 06, 2017 | 135.15 | 135.59 | 132.90 | 133.20 | 925,335 | -2.29(-1.69%) |
Dec 05, 2017 | 136.26 | 138.32 | 135.18 | 135.49 | 818,910 | -0.86(-0.63%) |
Dec 04, 2017 | 138.22 | 138.53 | 136.18 | 136.35 | 934,318 | -2.22(-1.60%) |
Dec 01, 2017 | 138.05 | 141.48 | 138.05 | 138.58 | 1,455,858 | +1.57(+1.14%) |
Nov 30, 2017 | 135.33 | 138.50 | 135.18 | 137.01 | 1,406,541 | +2.30(+1.71%) |
Nov 29, 2017 | 134.88 | 136.07 | 133.42 | 134.71 | 1,108,766 | -0.26(-0.20%) |
Nov 28, 2017 | 135.71 | 136.14 | 134.47 | 134.97 | 768,684 | -0.63(-0.46%) |
Nov 27, 2017 | 136.87 | 137.48 | 134.98 | 135.60 | 1,486,633 | -2.12(-1.54%) |
Nov 24, 2017 | 138.47 | 138.75 | 137.55 | 137.72 | 382,789 | +0.28(+0.21%) |
Nov 22, 2017 | 137.98 | 138.55 | 136.78 | 137.43 | 955,739 | +0.65(+0.47%) |
Nov 21, 2017 | 136.38 | 137.98 | 136.19 | 136.78 | 996,239 | +0.59(+0.43%) |
Nov 20, 2017 | 135.39 | 136.93 | 134.22 | 136.20 | 741,148 | +0.37(+0.27%) |
Nov 17, 2017 | 135.74 | 137.00 | 135.14 | 135.82 | 544,469 | +0.40(+0.30%) |
Nov 16, 2017 | 135.65 | 136.09 | 134.41 | 135.42 | 709,584 | +0.08(+0.06%) |
Nov 15, 2017 | 135.87 | 137.34 | 134.30 | 135.34 | 1,213,239 | -2.25(-1.64%) |
Nov 14, 2017 | 138.72 | 139.37 | 136.54 | 137.60 | 1,187,954 | -1.91(-1.37%) |
Nov 13, 2017 | 139.65 | 141.36 | 138.44 | 139.51 | 883,266 | -0.78(-0.56%) |
Nov 10, 2017 | 141.37 | 142.10 | 139.61 | 140.29 | 848,027 | -1.20(-0.85%) |
Nov 09, 2017 | 141.47 | 142.97 | 140.80 | 141.49 | 959,219 | -0.62(-0.43%) |
Nov 08, 2017 | 143.40 | 143.40 | 140.30 | 142.10 | 1,518,387 | -1.62(-1.12%) |
Nov 07, 2017 | 143.84 | 144.76 | 142.49 | 143.72 | 1,536,831 | +0.09(+0.06%) |
Nov 06, 2017 | 140.34 | 144.12 | 140.25 | 143.63 | 1,580,065 | +3.69(+2.64%) |
Nov 03, 2017 | 137.55 | 141.45 | 136.83 | 139.94 | 1,833,698 | +2.81(+2.05%) |
Nov 02, 2017 | 136.96 | 137.64 | 135.41 | 137.13 | 1,529,658 | -0.28(-0.20%) |
Nov 01, 2017 | 136.99 | 141.94 | 133.79 | 137.40 | 2,574,250 | +5.93(+4.51%) |
Oct 31, 2017 | 130.03 | 132.13 | 129.54 | 131.48 | 1,207,217 | +1.38(+1.06%) |
Oct 30, 2017 | 129.62 | 132.00 | 129.38 | 130.09 | 1,360,080 | +0.42(+0.33%) |
Oct 27, 2017 | 126.68 | 130.95 | 126.68 | 129.67 | 1,958,752 | +2.20(+1.73%) |
Oct 26, 2017 | 128.23 | 128.30 | 126.25 | 127.47 | 823,367 | -0.40(-0.31%) |
Oct 25, 2017 | 127.43 | 128.53 | 126.64 | 127.87 | 1,084,527 | -0.13(-0.10%) |
Oct 24, 2017 | 130.09 | 130.25 | 127.72 | 128.00 | 1,252,619 | -1.02(-0.79%) |
Oct 23, 2017 | 131.53 | 131.64 | 128.94 | 129.02 | 982,165 | -2.36(-1.80%) |
Oct 20, 2017 | 130.02 | 131.85 | 129.20 | 131.38 | 871,055 | +1.81(+1.40%) |
Oct 19, 2017 | 129.39 | 130.68 | 129.06 | 129.57 | 699,700 | -0.78(-0.60%) |
Oct 18, 2017 | 130.87 | 132.25 | 130.09 | 130.35 | 611,409 | -0.35(-0.27%) |
Oct 17, 2017 | 130.57 | 131.41 | 129.15 | 130.70 | 872,223 | +0.15(+0.11%) |
Oct 16, 2017 | 131.58 | 132.14 | 129.68 | 130.56 | 1,364,475 | -0.12(-0.09%) |
Oct 13, 2017 | 133.72 | 133.84 | 130.50 | 130.67 | 878,689 | -1.58(-1.19%) |
Oct 12, 2017 | 131.13 | 132.33 | 129.90 | 132.25 | 1,080,781 | -0.66(-0.49%) |
Oct 11, 2017 | 132.25 | 133.56 | 130.82 | 132.91 | 713,696 | +0.58(+0.44%) |
Oct 10, 2017 | 133.84 | 134.48 | 132.00 | 132.33 | 1,088,171 | +0.12(+0.09%) |
Oct 09, 2017 | 132.30 | 132.59 | 131.20 | 132.21 | 521,911 | +0.05(+0.04%) |
Oct 06, 2017 | 131.35 | 132.73 | 131.03 | 132.16 | 795,630 | -0.77(-0.58%) |
Oct 05, 2017 | 133.12 | 133.75 | 132.31 | 132.94 | 575,988 | +0.47(+0.35%) |
Oct 04, 2017 | 133.17 | 134.03 | 131.91 | 132.47 | 814,333 | -0.17(-0.13%) |
Oct 03, 2017 | 132.25 | 133.61 | 131.56 | 132.63 | 935,232 | +0.07(+0.05%) |
Oct 02, 2017 | 127.17 | 132.71 | 126.25 | 132.56 | 1,322,455 | +3.53(+2.73%) |
Sep 29, 2017 | 128.59 | 129.75 | 128.01 | 129.04 | 1,030,920 | -0.13(-0.10%) |
Sep 28, 2017 | 129.56 | 130.96 | 128.23 | 129.16 | 1,395,306 | -0.39(-0.30%) |
Sep 27, 2017 | 129.65 | 127.47 | 129.56 | 950,895 | +1.53(+1.19%) | |
Sep 26, 2017 | 126.79 | 128.42 | 126.67 | 128.03 | 846,922 | +0.74(+0.59%) |
Sep 25, 2017 | 125.55 | 127.49 | 125.13 | 127.28 | 1,265,492 | +2.81(+2.26%) |
Sep 22, 2017 | 123.02 | 124.93 | 123.02 | 124.47 | 866,830 | +0.74(+0.60%) |
Sep 21, 2017 | 122.19 | 124.11 | 121.66 | 123.73 | 899,817 | +1.49(+1.22%) |
Sep 20, 2017 | 120.49 | 122.36 | 120.05 | 122.24 | 1,224,399 | +2.20(+1.84%) |
Sep 19, 2017 | 120.95 | 121.34 | 118.98 | 120.03 | 962,331 | -0.51(-0.42%) |
Sep 18, 2017 | 120.34 | 121.47 | 119.23 | 120.54 | 1,029,486 | +0.21(+0.17%) |
Sep 15, 2017 | 119.31 | 120.49 | 118.76 | 120.34 | 1,414,268 | +1.04(+0.87%) |
Sep 14, 2017 | 117.79 | 120.38 | 117.31 | 119.30 | 1,882,020 | +2.10(+1.79%) |
Sep 13, 2017 | 113.68 | 117.56 | 113.14 | 117.20 | 1,808,451 | +3.94(+3.48%) |
Sep 12, 2017 | 112.12 | 114.91 | 111.73 | 113.27 | 1,051,400 | +1.43(+1.28%) |
Sep 11, 2017 | 109.88 | 111.92 | 109.80 | 111.83 | 935,038 | +2.05(+1.86%) |
Sep 08, 2017 | 112.40 | 112.46 | 108.42 | 109.79 | 1,255,678 | -3.08(-2.73%) |
Sep 07, 2017 | 112.46 | 113.06 | 110.24 | 112.86 | 1,180,242 | +0.21(+0.18%) |
Sep 06, 2017 | 112.32 | 113.93 | 111.93 | 112.66 | 1,356,956 | +1.44(+1.29%) |
Sep 05, 2017 | 110.26 | 111.78 | 109.97 | 111.22 | 1,279,570 | +1.70(+1.56%) |
Sep 01, 2017 | 109.00 | 109.00 | 107.92 | 109.51 | 809,405 | +0.80(+0.74%) |
Aug 31, 2017 | 107.34 | 109.39 | 106.63 | 108.71 | 1,318,446 | +2.17(+2.03%) |
Aug 30, 2017 | 105.68 | 106.92 | 104.92 | 106.54 | 636,949 | +0.28(+0.27%) |
Aug 29, 2017 | 105.95 | 106.60 | 104.56 | 106.26 | 715,018 | -0.46(-0.43%) |
Aug 28, 2017 | 107.26 | 107.48 | 105.03 | 106.72 | 780,079 | -0.49(-0.46%) |
Aug 25, 2017 | 108.12 | 108.63 | 107.13 | 107.21 | 694,622 | -0.55(-0.51%) |
Aug 24, 2017 | 107.30 | 108.01 | 106.63 | 107.76 | 737,970 | -0.04(-0.04%) |
Aug 23, 2017 | 106.90 | 108.73 | 106.48 | 107.80 | 621,098 | +0.61(+0.57%) |
Aug 22, 2017 | 106.76 | 107.90 | 106.30 | 107.19 | 671,223 | +0.90(+0.85%) |
Aug 21, 2017 | 105.96 | 106.65 | 105.53 | 106.29 | 1,231,590 | -0.02(-0.02%) |
Aug 18, 2017 | 106.00 | 108.32 | 105.75 | 106.31 | 1,015,837 | +0.46(+0.43%) |
Aug 17, 2017 | 107.64 | 109.13 | 105.64 | 105.85 | 1,110,435 | -2.45(-2.26%) |
Aug 16, 2017 | 108.98 | 109.97 | 107.74 | 108.30 | 1,449,503 | -0.52(-0.48%) |
Aug 15, 2017 | 110.57 | 110.86 | 107.81 | 108.82 | 1,870,532 | -1.99(-1.80%) |
Aug 14, 2017 | 113.34 | 113.53 | 110.72 | 110.81 | 1,384,261 | -2.25(-1.99%) |
Aug 11, 2017 | 113.98 | 114.66 | 111.78 | 113.06 | 1,110,703 | -0.67(-0.59%) |
Aug 10, 2017 | 116.63 | 117.89 | 113.63 | 113.72 | 1,542,198 | -2.67(-2.30%) |
Aug 09, 2017 | 116.40 | 117.47 | 115.64 | 116.40 | 1,718,455 | +0.88(+0.76%) |
Aug 08, 2017 | 113.16 | 116.32 | 113.08 | 115.52 | 2,142,496 | +1.72(+1.52%) |
Aug 07, 2017 | 116.10 | 116.10 | 112.53 | 113.79 | 1,835,326 | -2.52(-2.16%) |
Aug 04, 2017 | 115.07 | 119.06 | 113.86 | 116.31 | 2,887,893 | +1.24(+1.08%) |
Aug 03, 2017 | 123.41 | 123.41 | 112.28 | 115.07 | 5,937,671 | -10.97(-8.71%) |
Aug 02, 2017 | 126.42 | 128.60 | 123.13 | 126.04 | 1,818,920 | -2.06(-1.61%) |
Aug 01, 2017 | 127.33 | 128.49 | 126.43 | 128.10 | 1,150,220 | +0.49(+0.38%) |
Jul 31, 2017 | 127.84 | 128.42 | 126.57 | 127.61 | 1,156,759 | -0.29(-0.23%) |
Jul 28, 2017 | 129.45 | 130.28 | 127.31 | 127.90 | 1,348,596 | -1.51(-1.17%) |
Jul 27, 2017 | 129.31 | 130.44 | 128.53 | 129.41 | 995,273 | +0.04(+0.03%) |
Jul 26, 2017 | 129.92 | 131.30 | 128.78 | 129.37 | 888,467 | +0.35(+0.27%) |
Jul 25, 2017 | 127.17 | 131.09 | 127.17 | 129.02 | 1,625,799 | +3.25(+2.59%) |
Jul 24, 2017 | 124.75 | 126.33 | 124.46 | 125.77 | 1,216,240 | +1.16(+0.93%) |
Jul 21, 2017 | 123.88 | 124.70 | 122.93 | 124.61 | 1,152,376 | +0.72(+0.58%) |
Jul 20, 2017 | 125.73 | 126.58 | 123.56 | 123.89 | 946,458 | -1.15(-0.92%) |
Jul 19, 2017 | 121.54 | 125.28 | 121.54 | 125.04 | 976,394 | +3.19(+2.62%) |
Jul 18, 2017 | 124.57 | 124.72 | 121.14 | 121.85 | 860,035 | -1.61(-1.30%) |
Jul 17, 2017 | 121.72 | 123.86 | 121.53 | 123.45 | 1,227,627 | +1.20(+0.99%) |
Jul 14, 2017 | 121.41 | 122.67 | 121.30 | 122.25 | 767,660 | +1.11(+0.91%) |
Jul 13, 2017 | 120.29 | 121.31 | 119.78 | 121.14 | 671,336 | +0.61(+0.50%) |
Jul 12, 2017 | 122.45 | 123.52 | 120.13 | 120.53 | 953,547 | -0.52(-0.43%) |
Jul 11, 2017 | 119.19 | 121.29 | 118.17 | 121.05 | 917,472 | +1.96(+1.65%) |
Jul 10, 2017 | 117.58 | 119.88 | 117.56 | 119.09 | 1,285,315 | +0.80(+0.68%) |
Jul 07, 2017 | 118.52 | 118.83 | 115.82 | 118.29 | 1,137,489 | -1.00(-0.84%) |
Jul 06, 2017 | 120.26 | 121.69 | 119.12 | 119.29 | 1,878,374 | -0.41(-0.34%) |
Jul 05, 2017 | 120.45 | 120.66 | 118.62 | 119.70 | 1,444,165 | -2.01(-1.65%) |
Jul 03, 2017 | 120.01 | 122.04 | 119.52 | 121.71 | 738,624 | +2.66(+2.23%) |
Jun 30, 2017 | 118.18 | 120.09 | 116.99 | 119.05 | 1,708,500 | +0.87(+0.74%) |
Jun 29, 2017 | 115.86 | 119.16 | 115.86 | 118.18 | 1,525,107 | +2.48(+2.14%) |
Jun 28, 2017 | 114.73 | 116.79 | 114.24 | 115.70 | 1,131,210 | +1.08(+0.94%) |
Jun 27, 2017 | 114.12 | 116.33 | 114.02 | 114.63 | 1,474,786 | +1.08(+0.95%) |
Jun 26, 2017 | 114.45 | 115.60 | 113.32 | 113.55 | 996,523 | -0.56(-0.49%) |
Jun 23, 2017 | 111.31 | 114.24 | 111.31 | 114.11 | 1,507,409 | +2.55(+2.28%) |
Jun 22, 2017 | 112.57 | 113.88 | 111.28 | 111.56 | 1,032,211 | -0.89(-0.79%) |
Jun 21, 2017 | 112.49 | 114.29 | 110.87 | 112.45 | 1,266,438 | -1.12(-0.98%) |
Jun 20, 2017 | 112.81 | 114.67 | 110.43 | 113.57 | 1,705,510 | -0.29(-0.26%) |
Jun 19, 2017 | 114.54 | 115.02 | 113.37 | 113.86 | 1,210,879 | -0.75(-0.65%) |
Jun 16, 2017 | 114.73 | 115.51 | 113.65 | 114.61 | 1,760,513 | +0.40(+0.35%) |
Jun 15, 2017 | 118.61 | 119.48 | 113.62 | 114.20 | 2,339,883 | -4.87(-4.09%) |
Jun 14, 2017 | 121.74 | 121.74 | 118.30 | 119.07 | 2,424,767 | -3.23(-2.64%) |
Jun 13, 2017 | 120.96 | 122.40 | 120.35 | 122.31 | 1,076,693 | +1.58(+1.31%) |
Jun 12, 2017 | 122.65 | 123.27 | 120.05 | 120.73 | 1,815,568 | -0.63(-0.52%) |
Jun 09, 2017 | 119.18 | 121.58 | 118.64 | 121.36 | 1,486,307 | +2.62(+2.21%) |
Jun 08, 2017 | 119.80 | 117.20 | 118.73 | 1,981,400 | +0.58(+0.49%) | |
Jun 07, 2017 | 120.69 | 121.37 | 116.88 | 118.15 | 1,418,850 | -3.30(-2.72%) |
Jun 06, 2017 | 119.28 | 121.49 | 118.87 | 121.45 | 1,492,380 | +1.80(+1.51%) |
Jun 05, 2017 | 121.21 | 121.85 | 119.55 | 119.65 | 1,741,176 | -2.22(-1.82%) |
Jun 02, 2017 | 124.36 | 125.00 | 121.41 | 121.88 | 1,519,978 | -3.40(-2.71%) |
Jun 01, 2017 | 124.56 | 125.40 | 123.75 | 125.28 | 1,699,134 | +1.08(+0.87%) |
May 31, 2017 | 125.50 | 126.73 | 124.06 | 124.20 | 1,993,411 | -2.67(-2.11%) |
May 30, 2017 | 127.16 | 127.56 | 125.55 | 126.87 | 1,263,664 | -1.73(-1.35%) |
May 26, 2017 | 126.15 | 128.81 | 126.15 | 128.60 | 1,169,607 | +2.78(+2.21%) |
May 25, 2017 | 127.76 | 130.28 | 124.80 | 125.82 | 1,436,668 | -2.51(-1.95%) |
May 24, 2017 | 128.51 | 130.06 | 127.53 | 128.33 | 674,971 | -0.45(-0.35%) |
May 23, 2017 | 128.92 | 129.56 | 128.23 | 128.78 | 822,457 | -0.34(-0.27%) |
May 22, 2017 | 131.09 | 131.09 | 128.88 | 129.12 | 881,358 | -0.88(-0.68%) |
May 19, 2017 | 128.48 | 130.25 | 128.06 | 130.01 | 1,469,855 | +2.54(+1.99%) |
May 18, 2017 | 128.82 | 129.92 | 127.11 | 127.47 | 1,631,357 | -2.30(-1.77%) |
May 17, 2017 | 130.37 | 132.20 | 129.50 | 129.77 | 1,743,005 | -0.60(-0.46%) |
May 16, 2017 | 131.57 | 131.92 | 129.48 | 130.37 | 931,464 | -0.91(-0.69%) |
May 15, 2017 | 133.53 | 134.14 | 130.35 | 131.28 | 1,316,849 | +0.66(+0.50%) |
May 12, 2017 | 129.54 | 130.82 | 129.38 | 130.62 | 826,581 | +0.83(+0.64%) |
May 11, 2017 | 131.08 | 131.59 | 129.62 | 129.79 | 1,139,977 | -0.18(-0.14%) |
May 10, 2017 | 128.09 | 131.21 | 127.69 | 129.97 | 1,668,267 | +3.01(+2.37%) |
May 09, 2017 | 128.38 | 128.38 | 126.65 | 126.96 | 1,299,904 | -1.28(-1.00%) |
May 08, 2017 | 127.19 | 128.69 | 125.89 | 128.24 | 1,628,904 | +1.31(+1.03%) |
May 05, 2017 | 124.86 | 127.11 | 124.39 | 126.93 | 1,328,939 | +2.41(+1.94%) |
May 04, 2017 | 129.70 | 129.70 | 122.03 | 124.52 | 2,553,025 | -1.65(-1.30%) |
May 03, 2017 | 122.90 | 126.34 | 122.45 | 126.17 | 1,999,583 | +2.98(+2.42%) |
May 02, 2017 | 123.14 | 124.09 | 122.08 | 123.19 | 1,580,727 | +0.36(+0.29%) |
May 01, 2017 | 123.91 | 124.27 | 122.32 | 122.83 | 1,677,356 | -1.25(-1.01%) |
Apr 28, 2017 | 125.73 | 125.95 | 123.37 | 124.08 | 1,254,023 | -0.51(-0.41%) |
Apr 27, 2017 | 125.34 | 125.58 | 122.36 | 124.59 | 1,263,903 | -2.02(-1.59%) |
Apr 26, 2017 | 127.00 | 129.43 | 126.48 | 126.61 | 833,215 | -1.71(-1.33%) |
Apr 25, 2017 | 127.38 | 128.71 | 126.52 | 128.31 | 934,169 | +1.52(+1.20%) |
Apr 24, 2017 | 126.92 | 127.72 | 125.22 | 126.79 | 1,026,858 | +1.39(+1.11%) |
Apr 21, 2017 | 124.38 | 126.25 | 123.85 | 125.40 | 970,216 | +0.54(+0.43%) |
Apr 20, 2017 | 123.86 | 126.28 | 123.64 | 124.86 | 1,274,014 | +1.70(+1.38%) |
Apr 19, 2017 | 126.97 | 127.52 | 122.63 | 123.16 | 1,212,877 | -3.64(-2.87%) |
Apr 18, 2017 | 127.44 | 129.09 | 126.38 | 126.80 | 1,016,701 | -2.09(-1.62%) |
Apr 17, 2017 | 127.41 | 129.11 | 127.41 | 128.89 | 1,211,887 | +1.40(+1.10%) |
Apr 13, 2017 | 129.40 | 130.58 | 127.11 | 127.49 | 1,528,186 | -2.09(-1.61%) |
Apr 12, 2017 | 129.40 | 131.11 | 128.58 | 129.57 | 1,428,636 | +0.26(+0.20%) |
Apr 11, 2017 | 128.12 | 129.37 | 127.41 | 129.31 | 1,177,492 | +0.66(+0.51%) |
Apr 10, 2017 | 127.23 | 129.18 | 126.40 | 128.65 | 1,188,571 | +2.07(+1.63%) |
Apr 07, 2017 | 127.34 | 127.79 | 126.10 | 126.59 | 826,283 | -0.75(-0.59%) |
Apr 06, 2017 | 125.51 | 127.52 | 124.92 | 127.34 | 981,343 | +2.68(+2.15%) |
Apr 05, 2017 | 128.78 | 129.49 | 124.20 | 124.66 | 1,505,744 | -2.86(-2.24%) |
Apr 04, 2017 | 126.13 | 127.82 | 124.84 | 127.52 | 959,139 | +1.75(+1.39%) |
Apr 03, 2017 | 125.52 | 125.83 | 123.54 | 125.77 | 966,924 | +0.04(+0.03%) |
Mar 31, 2017 | 124.27 | 126.37 | 124.07 | 125.72 | 1,045,760 | +0.61(+0.49%) |
Mar 30, 2017 | 127.20 | 127.77 | 124.97 | 125.12 | 1,645,025 | -1.43(-1.13%) |
Mar 29, 2017 | 124.66 | 127.11 | 124.41 | 126.55 | 1,220,517 | +1.53(+1.22%) |
Mar 28, 2017 | 122.88 | 125.38 | 121.92 | 125.02 | 1,243,145 | +2.37(+1.93%) |
Mar 27, 2017 | 120.98 | 123.12 | 120.15 | 122.65 | 1,002,890 | +0.02(+0.02%) |
Mar 24, 2017 | 123.38 | 124.02 | 122.18 | 122.63 | 968,502 | -0.39(-0.32%) |
Mar 23, 2017 | 123.54 | 124.81 | 122.93 | 123.02 | 1,771,365 | -0.76(-0.62%) |
Mar 22, 2017 | 124.46 | 125.52 | 123.48 | 123.79 | 1,574,850 | -1.33(-1.06%) |
Mar 21, 2017 | 128.40 | 128.69 | 124.94 | 125.12 | 1,275,453 | -2.88(-2.25%) |
Mar 20, 2017 | 126.29 | 128.03 | 125.20 | 128.00 | 977,771 | +0.19(+0.15%) |
Mar 17, 2017 | 128.12 | 129.21 | 127.42 | 127.81 | 1,738,037 | +0.29(+0.23%) |
Mar 16, 2017 | 128.89 | 129.33 | 127.35 | 127.52 | 1,094,153 | -1.42(-1.10%) |
Mar 15, 2017 | 126.98 | 129.42 | 125.39 | 128.94 | 1,679,120 | +3.06(+2.43%) |
Mar 14, 2017 | 123.97 | 126.32 | 122.64 | 125.88 | 1,579,314 | -0.34(-0.27%) |
Mar 13, 2017 | 124.33 | 126.37 | 124.33 | 126.22 | 1,582,091 | +2.11(+1.70%) |
Mar 10, 2017 | 126.22 | 126.22 | 123.42 | 124.12 | 1,906,219 | -1.03(-0.82%) |
Mar 09, 2017 | 123.00 | 125.69 | 122.55 | 125.15 | 1,557,334 | +1.12(+0.90%) |
Mar 08, 2017 | 129.79 | 131.08 | 123.81 | 124.03 | 2,002,843 | -6.79(-5.19%) |
Mar 07, 2017 | 131.75 | 131.97 | 130.01 | 130.82 | 992,171 | -0.49(-0.37%) |
Mar 06, 2017 | 129.67 | 131.46 | 129.18 | 131.31 | 977,194 | +1.60(+1.23%) |
Mar 03, 2017 | 130.10 | 130.76 | 129.49 | 129.71 | 629,287 | -0.02(-0.02%) |
Mar 02, 2017 | 131.79 | 131.78 | 129.31 | 129.73 | 1,131,758 | -2.06(-1.56%) |
Mar 01, 2017 | 131.60 | 133.02 | 130.98 | 131.79 | 1,220,558 | +2.04(+1.57%) |
Feb 28, 2017 | 129.94 | 130.62 | 128.38 | 129.75 | 1,528,560 | -0.62(-0.47%) |
Feb 27, 2017 | 131.46 | 131.86 | 130.14 | 130.37 | 1,446,510 | -0.20(-0.15%) |
Feb 24, 2017 | 129.46 | 131.57 | 128.86 | 130.56 | 1,212,281 | -0.05(-0.04%) |
Feb 23, 2017 | 131.61 | 133.14 | 128.81 | 130.61 | 3,020,124 | +1.60(+1.24%) |
Feb 22, 2017 | 135.71 | 137.64 | 128.60 | 129.02 | 4,528,263 | -9.45(-6.83%) |
Feb 21, 2017 | 139.17 | 139.87 | 137.54 | 138.47 | 1,699,593 | +1.26(+0.92%) |
Feb 17, 2017 | 137.21 | 137.21 | 137.21 | 0 | -0.13(-0.09%) | |
Feb 16, 2017 | 140.06 | 140.43 | 137.06 | 137.33 | 1,029,998 | -2.58(-1.84%) |
Feb 15, 2017 | 141.31 | 141.31 | 139.35 | 139.91 | 1,253,381 | -1.41(-1.00%) |
Feb 14, 2017 | 139.84 | 141.39 | 137.99 | 141.32 | 712,624 | +1.97(+1.41%) |
Feb 13, 2017 | 139.65 | 140.37 | 138.11 | 139.35 | 698,829 | -0.84(-0.60%) |
Feb 10, 2017 | 138.75 | 140.49 | 137.42 | 140.19 | 1,553,321 | +3.18(+2.32%) |
Feb 09, 2017 | 132.63 | 137.78 | 133.90 | 137.01 | 2,140,437 | +4.38(+3.30%) |
Feb 08, 2017 | 130.66 | 132.75 | 127.79 | 132.63 | 1,764,970 | +0.38(+0.29%) |
Feb 07, 2017 | 137.47 | 138.42 | 130.36 | 132.25 | 2,815,435 | -6.45(-4.65%) |
Feb 06, 2017 | 140.12 | 140.27 | 136.74 | 138.70 | 1,330,208 | -1.10(-0.78%) |
Feb 03, 2017 | 137.20 | 140.30 | 137.07 | 139.79 | 1,164,272 | +2.60(+1.89%) |
Feb 02, 2017 | 136.91 | 137.66 | 134.47 | 137.20 | 1,018,872 | +0.22(+0.16%) |
Feb 01, 2017 | 137.91 | 139.03 | 134.28 | 136.97 | 1,136,421 | +0.37(+0.27%) |
Jan 31, 2017 | 136.27 | 136.69 | 135.11 | 136.60 | 1,053,746 | +0.65(+0.48%) |
Jan 30, 2017 | 140.68 | 140.68 | 133.99 | 135.95 | 2,040,801 | -5.15(-3.65%) |
Jan 27, 2017 | 140.53 | 141.78 | 139.77 | 141.11 | 1,051,479 | -0.41(-0.29%) |
Jan 26, 2017 | 140.83 | 142.63 | 140.03 | 141.52 | 1,290,521 | +1.31(+0.94%) |
Jan 25, 2017 | 138.76 | 141.92 | 138.18 | 140.20 | 1,814,318 | +4.00(+2.93%) |
Jan 24, 2017 | 134.04 | 136.89 | 133.60 | 136.21 | 1,435,279 | +2.99(+2.24%) |
Jan 23, 2017 | 132.38 | 134.63 | 132.38 | 133.22 | 1,676,080 | -0.16(-0.12%) |
Jan 20, 2017 | 133.43 | 137.36 | 132.93 | 133.38 | 1,685,822 | +1.64(+1.24%) |
Jan 19, 2017 | 132.38 | 133.31 | 131.05 | 131.74 | 871,912 | -1.18(-0.88%) |
Jan 18, 2017 | 131.16 | 133.27 | 130.98 | 132.92 | 886,321 | +0.25(+0.19%) |
Jan 17, 2017 | 133.85 | 135.20 | 131.25 | 132.66 | 1,211,905 | +0.65(+0.49%) |
Jan 13, 2017 | 132.01 | 132.01 | 132.01 | 0 | +0.36(+0.28%) | |
Jan 12, 2017 | 133.87 | 134.68 | 131.08 | 131.65 | 1,069,480 | -0.81(-0.61%) |
Jan 11, 2017 | 131.19 | 132.61 | 129.38 | 132.47 | 1,269,817 | +1.50(+1.14%) |
Jan 10, 2017 | 132.07 | 132.84 | 130.67 | 130.97 | 1,088,377 | -0.96(-0.73%) |
Jan 09, 2017 | 131.63 | 133.26 | 131.11 | 131.93 | 1,239,073 | -0.91(-0.69%) |
Jan 06, 2017 | 132.96 | 134.02 | 131.73 | 132.84 | 834,155 | +0.45(+0.34%) |
Jan 05, 2017 | 133.00 | 134.58 | 131.28 | 132.39 | 1,020,546 | -0.52(-0.39%) |
Jan 04, 2017 | 133.50 | 134.10 | 131.76 | 132.91 | 1,204,258 | -0.97(-0.72%) |