Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 128.00 | 128.27 | 116.91 | 117.13 | 2,283,981 | -17.90(-13.26%) |
Jul 28, 2017 | 128.86 | 135.59 | 127.51 | 135.03 | 755,345 | +5.47(+4.22%) |
Jul 27, 2017 | 129.43 | 132.71 | 127.26 | 129.56 | 525,107 | +0.74(+0.57%) |
Jul 26, 2017 | 128.88 | 130.99 | 127.21 | 128.82 | 269,699 | +0.04(+0.03%) |
Jul 25, 2017 | 129.16 | 129.66 | 127.28 | 128.78 | 293,323 | +0.34(+0.26%) |
Jul 24, 2017 | 127.40 | 128.87 | 126.01 | 128.44 | 282,337 | +1.04(+0.82%) |
Jul 21, 2017 | 129.34 | 129.34 | 127.14 | 127.40 | 292,637 | -1.26(-0.98%) |
Jul 20, 2017 | 126.76 | 129.79 | 126.30 | 128.66 | 281,538 | +2.20(+1.74%) |
Jul 19, 2017 | 125.79 | 127.40 | 123.88 | 126.46 | 299,420 | +1.96(+1.57%) |
Jul 18, 2017 | 124.94 | 127.50 | 123.30 | 124.50 | 359,270 | -0.50(-0.40%) |
Jul 17, 2017 | 127.50 | 128.81 | 124.55 | 125.00 | 355,547 | -3.45(-2.69%) |
Jul 14, 2017 | 129.50 | 127.26 | 128.45 | 209,699 | -0.05(-0.04%) | |
Jul 13, 2017 | 128.20 | 129.86 | 124.40 | 128.50 | 318,336 | +0.34(+0.27%) |
Jul 12, 2017 | 126.72 | 129.11 | 125.85 | 128.16 | 268,428 | +3.16(+2.53%) |
Jul 11, 2017 | 124.01 | 129.29 | 124.01 | 125.00 | 501,310 | +3.97(+3.28%) |
Jul 10, 2017 | 124.38 | 124.38 | 120.53 | 121.03 | 231,424 | -3.20(-2.58%) |
Jul 07, 2017 | 122.67 | 126.83 | 122.59 | 124.23 | 283,732 | +2.63(+2.16%) |
Jul 06, 2017 | 123.05 | 124.70 | 120.90 | 121.60 | 282,067 | -2.68(-2.16%) |
Jul 05, 2017 | 122.50 | 124.90 | 121.88 | 124.28 | 285,143 | +2.03(+1.66%) |
Jul 03, 2017 | 121.10 | 122.62 | 120.05 | 122.25 | 116,263 | +1.18(+0.97%) |
Jun 30, 2017 | 122.70 | 123.20 | 120.33 | 121.07 | 232,969 | -1.66(-1.35%) |
Jun 29, 2017 | 122.85 | 123.86 | 121.11 | 122.73 | 349,739 | -0.26(-0.21%) |
Jun 28, 2017 | 123.22 | 123.97 | 121.13 | 122.99 | 494,614 | +0.98(+0.80%) |
Jun 27, 2017 | 130.62 | 130.66 | 121.38 | 122.01 | 501,828 | -8.30(-6.37%) |
Jun 26, 2017 | 133.00 | 133.73 | 128.82 | 130.31 | 417,932 | -1.98(-1.50%) |
Jun 23, 2017 | 130.34 | 132.44 | 127.13 | 132.29 | 387,969 | +1.72(+1.32%) |
Jun 22, 2017 | 128.96 | 131.97 | 127.43 | 130.57 | 369,623 | +2.17(+1.69%) |
Jun 21, 2017 | 125.21 | 131.49 | 125.06 | 128.40 | 517,815 | +3.40(+2.72%) |
Jun 20, 2017 | 126.00 | 130.00 | 124.42 | 125.00 | 407,516 | -0.82(-0.65%) |
Jun 19, 2017 | 119.02 | 128.68 | 118.66 | 125.82 | 628,608 | +7.42(+6.27%) |
Jun 16, 2017 | 119.07 | 119.08 | 117.00 | 118.40 | 474,200 | +0.28(+0.24%) |
Jun 15, 2017 | 120.86 | 122.27 | 117.11 | 118.12 | 282,074 | -3.64(-2.99%) |
Jun 14, 2017 | 119.75 | 122.78 | 118.57 | 121.76 | 330,445 | +2.35(+1.97%) |
Jun 13, 2017 | 118.78 | 121.54 | 116.61 | 119.41 | 356,565 | +1.43(+1.21%) |
Jun 12, 2017 | 116.98 | 119.72 | 115.01 | 117.98 | 285,852 | +1.31(+1.12%) |
Jun 09, 2017 | 118.95 | 120.25 | 115.36 | 116.67 | 295,054 | -2.15(-1.81%) |
Jun 08, 2017 | 120.72 | 121.62 | 118.57 | 118.82 | 220,208 | -1.00(-0.83%) |
Jun 07, 2017 | 120.48 | 121.00 | 116.10 | 119.82 | 426,291 | +0.11(+0.09%) |
Jun 06, 2017 | 120.59 | 123.84 | 119.60 | 119.71 | 318,070 | -1.28(-1.06%) |
Jun 05, 2017 | 120.24 | 122.55 | 117.60 | 120.99 | 481,817 | +1.77(+1.48%) |
Jun 02, 2017 | 114.00 | 121.00 | 113.85 | 119.22 | 764,536 | +6.02(+5.32%) |
Jun 01, 2017 | 112.07 | 114.56 | 110.65 | 113.20 | 428,339 | +1.30(+1.16%) |
May 31, 2017 | 109.50 | 112.66 | 104.33 | 111.90 | 578,351 | +3.38(+3.11%) |
May 30, 2017 | 112.14 | 112.50 | 108.33 | 108.52 | 332,617 | -3.63(-3.24%) |
May 26, 2017 | 115.27 | 115.94 | 112.00 | 112.15 | 254,591 | -3.11(-2.70%) |
May 25, 2017 | 117.98 | 118.49 | 114.07 | 115.26 | 228,905 | -2.27(-1.93%) |
May 24, 2017 | 113.41 | 118.75 | 112.50 | 117.53 | 477,522 | +4.54(+4.02%) |
May 23, 2017 | 114.11 | 114.68 | 112.35 | 112.99 | 281,164 | -0.73(-0.64%) |
May 22, 2017 | 113.00 | 114.40 | 112.20 | 113.72 | 356,242 | +1.45(+1.29%) |
May 19, 2017 | 116.31 | 117.84 | 112.08 | 112.27 | 404,407 | -3.68(-3.17%) |
May 18, 2017 | 114.38 | 116.66 | 113.43 | 115.95 | 260,337 | +1.66(+1.45%) |
May 17, 2017 | 117.63 | 118.24 | 114.01 | 114.29 | 328,382 | -5.30(-4.43%) |
May 16, 2017 | 118.33 | 120.71 | 117.58 | 119.59 | 262,353 | +1.06(+0.89%) |
May 15, 2017 | 118.02 | 119.93 | 117.38 | 118.53 | 296,126 | +1.38(+1.18%) |
May 12, 2017 | 115.44 | 118.76 | 114.40 | 117.15 | 349,909 | +1.31(+1.13%) |
May 11, 2017 | 115.52 | 116.19 | 113.34 | 115.84 | 358,698 | -0.11(-0.09%) |
May 10, 2017 | 116.35 | 117.41 | 113.89 | 115.95 | 241,620 | -0.53(-0.46%) |
May 09, 2017 | 114.68 | 116.74 | 113.76 | 116.48 | 371,663 | +1.58(+1.38%) |
May 08, 2017 | 118.59 | 120.11 | 114.05 | 114.90 | 415,848 | -3.84(-3.23%) |
May 05, 2017 | 118.29 | 119.49 | 116.27 | 118.74 | 389,253 | +1.45(+1.24%) |
May 04, 2017 | 113.86 | 124.44 | 113.86 | 117.29 | 900,627 | +4.57(+4.05%) |
May 03, 2017 | 114.79 | 115.19 | 111.01 | 112.72 | 302,896 | -2.42(-2.10%) |
May 02, 2017 | 114.00 | 115.68 | 113.07 | 115.14 | 260,370 | +1.40(+1.23%) |
May 01, 2017 | 112.18 | 114.60 | 110.65 | 113.74 | 217,032 | +1.39(+1.24%) |
Apr 28, 2017 | 113.00 | 113.89 | 110.84 | 112.35 | 214,987 | -0.88(-0.78%) |
Apr 27, 2017 | 113.75 | 114.91 | 113.08 | 113.23 | 222,881 | -0.22(-0.19%) |
Apr 26, 2017 | 115.09 | 116.19 | 113.03 | 113.45 | 293,596 | -1.32(-1.15%) |
Apr 25, 2017 | 111.81 | 115.70 | 111.68 | 114.77 | 393,624 | +3.66(+3.29%) |
Apr 24, 2017 | 108.67 | 111.31 | 106.05 | 111.11 | 360,795 | +3.22(+2.98%) |
Apr 21, 2017 | 107.58 | 108.43 | 106.50 | 107.89 | 399,983 | +0.70(+0.65%) |
Apr 20, 2017 | 106.37 | 107.75 | 105.63 | 107.19 | 438,259 | +1.57(+1.49%) |
Apr 19, 2017 | 106.85 | 107.80 | 105.06 | 105.62 | 304,536 | -1.06(-0.99%) |
Apr 18, 2017 | 107.09 | 107.58 | 104.86 | 106.68 | 225,557 | -0.83(-0.77%) |
Apr 17, 2017 | 107.40 | 108.57 | 106.00 | 107.51 | 243,401 | +0.18(+0.17%) |
Apr 13, 2017 | 105.71 | 107.77 | 105.08 | 107.33 | 496,406 | +1.56(+1.47%) |
Apr 12, 2017 | 108.68 | 109.55 | 105.50 | 105.77 | 365,394 | -2.81(-2.59%) |
Apr 11, 2017 | 108.89 | 110.45 | 107.00 | 108.58 | 170,449 | -0.44(-0.40%) |
Apr 10, 2017 | 111.53 | 108.36 | 109.02 | 254,927 | +0.31(+0.29%) | |
Apr 07, 2017 | 108.30 | 109.35 | 106.01 | 108.71 | 345,474 | +0.01(+0.01%) |
Apr 06, 2017 | 109.80 | 109.80 | 107.08 | 108.70 | 289,596 | -0.64(-0.59%) |
Apr 05, 2017 | 112.51 | 113.95 | 107.75 | 109.34 | 341,646 | -3.03(-2.70%) |
Apr 04, 2017 | 112.06 | 113.75 | 111.49 | 112.37 | 184,344 | +0.36(+0.32%) |
Apr 03, 2017 | 113.32 | 115.85 | 111.70 | 112.01 | 340,080 | -1.09(-0.96%) |
Mar 31, 2017 | 112.53 | 113.74 | 111.80 | 113.10 | 238,742 | +0.22(+0.19%) |
Mar 30, 2017 | 116.24 | 116.43 | 111.50 | 112.88 | 381,176 | -2.73(-2.36%) |
Mar 29, 2017 | 115.75 | 124.25 | 115.00 | 115.61 | 415,789 | -0.18(-0.16%) |
Mar 28, 2017 | 117.47 | 118.40 | 115.01 | 115.79 | 299,758 | -1.38(-1.18%) |
Mar 27, 2017 | 115.17 | 118.70 | 114.53 | 117.17 | 372,755 | +0.44(+0.38%) |
Mar 24, 2017 | 116.18 | 117.93 | 115.35 | 116.73 | 305,092 | +0.93(+0.80%) |
Mar 23, 2017 | 116.14 | 117.24 | 115.02 | 115.80 | 259,853 | -0.45(-0.39%) |
Mar 22, 2017 | 115.95 | 119.63 | 115.15 | 116.25 | 446,156 | +0.24(+0.21%) |
Mar 21, 2017 | 123.59 | 124.20 | 114.58 | 116.01 | 759,073 | -7.55(-6.11%) |
Mar 20, 2017 | 124.65 | 125.70 | 122.65 | 123.56 | 265,211 | -1.67(-1.33%) |
Mar 17, 2017 | 124.17 | 126.79 | 123.32 | 125.23 | 225,095 | +0.03(+0.02%) |
Mar 16, 2017 | 126.12 | 126.50 | 123.05 | 125.20 | 218,932 | -0.67(-0.53%) |
Mar 15, 2017 | 122.20 | 127.28 | 121.72 | 125.87 | 359,861 | +4.03(+3.31%) |
Mar 14, 2017 | 127.80 | 129.70 | 121.64 | 121.84 | 334,019 | -5.96(-4.66%) |
Mar 13, 2017 | 127.32 | 129.84 | 126.50 | 127.80 | 240,862 | +0.30(+0.24%) |
Mar 10, 2017 | 125.61 | 127.69 | 124.47 | 127.50 | 251,357 | +2.15(+1.72%) |
Mar 09, 2017 | 125.92 | 127.87 | 123.37 | 125.35 | 324,794 | -0.02(-0.02%) |
Mar 08, 2017 | 122.14 | 128.10 | 121.60 | 125.37 | 546,627 | +3.69(+3.03%) |
Mar 07, 2017 | 125.35 | 125.35 | 121.47 | 121.68 | 364,396 | -4.35(-3.45%) |
Mar 06, 2017 | 126.02 | 127.35 | 123.57 | 126.03 | 286,579 | -1.00(-0.79%) |
Mar 03, 2017 | 126.52 | 127.95 | 125.15 | 127.03 | 278,497 | +0.41(+0.32%) |
Mar 02, 2017 | 131.10 | 132.80 | 126.09 | 126.62 | 657,548 | -2.37(-1.84%) |
Mar 01, 2017 | 128.66 | 132.00 | 128.12 | 128.99 | 445,584 | +1.40(+1.10%) |
Feb 28, 2017 | 124.10 | 129.65 | 122.36 | 127.59 | 735,530 | +2.72(+2.18%) |
Feb 27, 2017 | 119.48 | 125.47 | 119.48 | 124.87 | 464,830 | +5.68(+4.77%) |
Feb 24, 2017 | 115.68 | 119.74 | 114.70 | 119.19 | 561,187 | +3.26(+2.81%) |
Feb 23, 2017 | 123.00 | 123.00 | 111.60 | 115.93 | 1,433,336 | -6.86(-5.59%) |
Feb 22, 2017 | 124.44 | 126.89 | 122.17 | 122.79 | 480,509 | -2.66(-2.12%) |
Feb 21, 2017 | 128.10 | 128.99 | 124.96 | 125.45 | 555,224 | -3.00(-2.34%) |
Feb 17, 2017 | 128.45 | 128.45 | 128.45 | 0 | -1.40(-1.08%) | |
Feb 16, 2017 | 133.00 | 135.25 | 128.50 | 129.85 | 541,128 | -3.00(-2.26%) |
Feb 15, 2017 | 126.97 | 133.44 | 126.80 | 132.85 | 767,740 | +5.89(+4.64%) |
Feb 14, 2017 | 122.93 | 127.83 | 120.98 | 126.96 | 544,228 | +4.34(+3.54%) |
Feb 13, 2017 | 118.51 | 124.25 | 117.49 | 122.62 | 802,330 | +4.11(+3.47%) |
Feb 10, 2017 | 122.50 | 122.66 | 116.10 | 118.51 | 2,509,985 | +5.82(+5.16%) |
Feb 09, 2017 | 112.80 | 115.00 | 112.46 | 112.69 | 337,482 | +0.00(+0.00%) |
Feb 08, 2017 | 113.77 | 114.50 | 110.70 | 112.69 | 406,706 | -0.88(-0.77%) |
Feb 07, 2017 | 113.00 | 114.10 | 111.44 | 113.57 | 378,684 | +0.95(+0.84%) |
Feb 06, 2017 | 110.11 | 112.84 | 109.10 | 112.62 | 322,516 | +2.39(+2.17%) |
Feb 03, 2017 | 108.36 | 110.38 | 106.50 | 110.23 | 346,739 | +2.59(+2.41%) |
Feb 02, 2017 | 107.16 | 108.25 | 105.64 | 107.64 | 353,031 | +0.46(+0.43%) |
Feb 01, 2017 | 110.43 | 110.43 | 105.82 | 107.18 | 376,165 | -2.57(-2.34%) |
Jan 31, 2017 | 105.75 | 110.33 | 104.10 | 109.75 | 408,238 | +3.96(+3.74%) |
Jan 30, 2017 | 109.31 | 109.63 | 105.03 | 105.79 | 373,576 | -4.24(-3.85%) |
Jan 27, 2017 | 106.17 | 111.49 | 105.22 | 110.03 | 356,990 | +3.86(+3.64%) |
Jan 26, 2017 | 109.03 | 109.03 | 104.88 | 106.17 | 278,266 | -1.54(-1.43%) |
Jan 25, 2017 | 105.93 | 109.72 | 104.30 | 107.71 | 307,021 | +2.31(+2.19%) |
Jan 24, 2017 | 105.86 | 106.66 | 102.50 | 105.40 | 365,448 | +0.18(+0.17%) |
Jan 23, 2017 | 110.50 | 110.50 | 104.66 | 105.22 | 461,140 | -4.92(-4.47%) |
Jan 20, 2017 | 112.22 | 113.84 | 108.62 | 110.14 | 509,539 | -4.53(-3.95%) |
Jan 19, 2017 | 115.50 | 115.52 | 112.51 | 114.67 | 368,410 | -1.13(-0.98%) |
Jan 18, 2017 | 115.00 | 116.08 | 112.83 | 115.80 | 372,244 | +2.17(+1.91%) |
Jan 17, 2017 | 113.53 | 115.50 | 110.33 | 113.63 | 598,711 | -0.74(-0.65%) |
Jan 13, 2017 | 114.37 | 114.37 | 114.37 | 0 | +4.37(+3.97%) | |
Jan 12, 2017 | 105.10 | 111.28 | 104.00 | 110.00 | 719,619 | +4.43(+4.20%) |
Jan 11, 2017 | 106.21 | 112.15 | 105.00 | 105.57 | 959,091 | -0.09(-0.09%) |
Jan 10, 2017 | 106.33 | 108.00 | 104.00 | 105.66 | 395,858 | +0.01(+0.01%) |
Jan 09, 2017 | 106.01 | 107.00 | 104.20 | 105.65 | 408,244 | -0.22(-0.21%) |
Jan 06, 2017 | 105.79 | 107.84 | 104.27 | 105.87 | 438,200 | +0.18(+0.17%) |
Jan 05, 2017 | 108.83 | 109.42 | 105.38 | 105.69 | 457,625 | -3.05(-2.80%) |
Jan 04, 2017 | 103.63 | 108.99 | 102.95 | 108.74 | 627,878 | +5.79(+5.62%) |
Jan 03, 2017 | 108.46 | 109.99 | 101.99 | 102.95 | 755,272 | -5.70(-5.25%) |
Dec 30, 2016 | 108.65 | 108.65 | 108.65 | 0 | -0.62(-0.57%) | |
Dec 29, 2016 | 114.32 | 116.28 | 108.80 | 109.27 | 556,146 | -4.32(-3.80%) |
Dec 28, 2016 | 104.30 | 117.72 | 103.35 | 113.59 | 1,341,742 | +9.70(+9.34%) |
Dec 27, 2016 | 104.99 | 105.71 | 103.02 | 103.89 | 262,160 | -0.36(-0.35%) |
Dec 23, 2016 | 104.25 | 104.25 | 104.25 | 0 | +1.22(+1.18%) | |
Dec 22, 2016 | 103.71 | 104.52 | 101.96 | 103.03 | 281,697 | -1.37(-1.31%) |
Dec 21, 2016 | 108.37 | 108.93 | 103.87 | 104.40 | 378,487 | -4.74(-4.34%) |
Dec 20, 2016 | 109.48 | 111.46 | 108.02 | 109.14 | 240,755 | -0.75(-0.68%) |
Dec 19, 2016 | 108.95 | 112.16 | 108.01 | 109.89 | 433,476 | +0.31(+0.28%) |
Dec 16, 2016 | 106.62 | 109.69 | 105.48 | 109.58 | 616,526 | +3.49(+3.29%) |
Dec 15, 2016 | 105.05 | 106.75 | 103.00 | 106.09 | 340,023 | +1.77(+1.70%) |
Dec 14, 2016 | 109.00 | 109.47 | 103.88 | 104.32 | 466,545 | -4.21(-3.88%) |
Dec 13, 2016 | 108.32 | 108.99 | 106.45 | 108.53 | 281,529 | +1.34(+1.25%) |
Dec 12, 2016 | 106.34 | 109.27 | 103.57 | 107.19 | 394,759 | +1.15(+1.08%) |
Dec 09, 2016 | 103.43 | 106.92 | 103.43 | 106.04 | 441,191 | +3.30(+3.21%) |
Dec 08, 2016 | 103.23 | 103.58 | 100.00 | 102.74 | 414,958 | -0.80(-0.77%) |
Dec 07, 2016 | 104.74 | 105.28 | 99.85 | 103.54 | 708,288 | -2.30(-2.17%) |
Dec 06, 2016 | 103.99 | 106.09 | 102.50 | 105.84 | 469,994 | +2.60(+2.52%) |
Dec 05, 2016 | 100.70 | 106.58 | 100.50 | 103.24 | 631,299 | +3.54(+3.55%) |
Dec 02, 2016 | 99.75 | 101.57 | 99.02 | 99.70 | 273,839 | -0.58(-0.58%) |
Dec 01, 2016 | 104.00 | 104.00 | 98.01 | 100.28 | 598,543 | -0.84(-0.83%) |
Nov 30, 2016 | 104.43 | 106.49 | 100.31 | 101.12 | 497,228 | -3.33(-3.19%) |
Nov 29, 2016 | 109.75 | 110.00 | 104.02 | 104.45 | 501,982 | -4.26(-3.92%) |
Nov 28, 2016 | 115.02 | 115.02 | 108.03 | 108.71 | 388,817 | -7.13(-6.16%) |
Nov 25, 2016 | 115.00 | 116.47 | 113.40 | 115.84 | 207,545 | +1.56(+1.37%) |
Nov 23, 2016 | 114.28 | 114.28 | 114.28 | 0 | +2.57(+2.30%) | |
Nov 22, 2016 | 116.31 | 116.32 | 110.27 | 111.71 | 299,363 | -3.61(-3.13%) |
Nov 21, 2016 | 114.72 | 115.67 | 111.51 | 115.32 | 320,246 | +1.61(+1.42%) |
Nov 18, 2016 | 115.82 | 116.42 | 112.00 | 113.71 | 321,245 | -1.54(-1.34%) |
Nov 17, 2016 | 111.07 | 115.98 | 109.04 | 115.25 | 392,977 | +5.06(+4.59%) |
Nov 16, 2016 | 112.52 | 114.45 | 110.02 | 110.19 | 405,188 | -3.32(-2.92%) |
Nov 15, 2016 | 115.28 | 117.00 | 111.30 | 113.51 | 406,995 | -0.40(-0.35%) |
Nov 14, 2016 | 112.86 | 114.99 | 108.85 | 113.91 | 363,668 | +2.05(+1.83%) |
Nov 11, 2016 | 108.00 | 112.77 | 105.47 | 111.86 | 546,103 | +2.86(+2.62%) |
Nov 10, 2016 | 115.00 | 118.74 | 107.50 | 109.00 | 1,006,268 | -4.00(-3.54%) |
Nov 09, 2016 | 103.05 | 115.68 | 102.50 | 113.00 | 1,305,446 | +14.57(+14.80%) |
Nov 08, 2016 | 99.67 | 100.45 | 97.35 | 98.43 | 452,393 | -2.23(-2.22%) |
Nov 07, 2016 | 99.55 | 101.93 | 97.46 | 100.66 | 613,447 | +2.82(+2.88%) |
Nov 04, 2016 | 100.01 | 105.99 | 96.63 | 97.84 | 975,397 | -0.36(-0.37%) |
Nov 03, 2016 | 120.00 | 120.10 | 98.20 | 98.20 | 1,762,488 | -19.35(-16.46%) |
Nov 02, 2016 | 122.00 | 122.07 | 117.10 | 117.55 | 519,982 | -4.84(-3.95%) |
Nov 01, 2016 | 123.52 | 125.50 | 119.63 | 122.39 | 360,988 | -1.35(-1.09%) |
Oct 31, 2016 | 124.92 | 126.30 | 122.86 | 123.74 | 270,556 | -0.46(-0.37%) |
Oct 28, 2016 | 126.84 | 127.40 | 123.86 | 124.20 | 375,948 | -3.30(-2.59%) |
Oct 27, 2016 | 131.00 | 131.42 | 127.29 | 127.50 | 281,308 | -2.68(-2.06%) |
Oct 26, 2016 | 131.25 | 134.34 | 129.70 | 130.18 | 377,000 | -0.99(-0.75%) |
Oct 25, 2016 | 132.75 | 135.00 | 130.61 | 131.17 | 262,529 | -0.70(-0.53%) |
Oct 24, 2016 | 137.76 | 139.44 | 131.50 | 131.87 | 480,738 | -5.54(-4.03%) |
Oct 21, 2016 | 136.31 | 138.50 | 135.21 | 137.41 | 303,867 | -0.44(-0.32%) |
Oct 20, 2016 | 139.10 | 141.00 | 136.14 | 137.85 | 424,260 | -1.27(-0.91%) |
Oct 19, 2016 | 140.40 | 141.49 | 138.77 | 139.12 | 283,278 | -1.69(-1.20%) |
Oct 18, 2016 | 140.51 | 142.10 | 138.70 | 140.81 | 361,640 | +2.33(+1.68%) |
Oct 17, 2016 | 141.83 | 142.00 | 135.80 | 138.48 | 395,212 | -3.99(-2.80%) |
Oct 14, 2016 | 146.97 | 147.52 | 141.43 | 142.47 | 294,771 | -1.63(-1.13%) |
Oct 13, 2016 | 143.87 | 145.94 | 141.09 | 144.10 | 255,900 | -0.65(-0.45%) |
Oct 12, 2016 | 151.77 | 152.97 | 144.51 | 144.75 | 477,345 | -7.09(-4.67%) |
Oct 11, 2016 | 153.15 | 154.32 | 150.11 | 151.84 | 301,403 | -2.16(-1.40%) |
Oct 10, 2016 | 153.34 | 156.65 | 153.00 | 154.00 | 216,374 | +1.26(+0.82%) |
Oct 07, 2016 | 153.83 | 155.62 | 151.04 | 152.74 | 321,426 | -0.77(-0.50%) |
Oct 06, 2016 | 152.70 | 154.40 | 148.47 | 153.51 | 421,235 | -0.28(-0.18%) |
Oct 05, 2016 | 153.46 | 154.81 | 149.70 | 153.79 | 546,789 | +0.78(+0.51%) |
Oct 04, 2016 | 162.68 | 163.63 | 152.52 | 153.01 | 637,777 | -9.37(-5.77%) |
Oct 03, 2016 | 163.06 | 166.12 | 160.21 | 162.38 | 411,970 | -2.21(-1.34%) |
Sep 30, 2016 | 161.23 | 166.30 | 158.80 | 164.59 | 336,124 | +4.36(+2.72%) |
Sep 29, 2016 | 167.96 | 168.69 | 159.82 | 160.23 | 519,299 | -7.45(-4.44%) |
Sep 28, 2016 | 172.01 | 172.75 | 166.50 | 167.68 | 451,884 | -4.45(-2.59%) |
Sep 27, 2016 | 165.47 | 172.62 | 164.01 | 172.13 | 365,105 | +6.11(+3.68%) |
Sep 26, 2016 | 165.00 | 166.89 | 164.24 | 166.02 | 216,255 | -0.21(-0.13%) |
Sep 23, 2016 | 169.47 | 170.31 | 165.81 | 166.23 | 391,321 | -4.24(-2.49%) |
Sep 22, 2016 | 169.68 | 171.20 | 164.89 | 170.47 | 390,635 | +1.69(+1.00%) |
Sep 21, 2016 | 171.15 | 172.95 | 161.62 | 168.78 | 716,405 | -1.23(-0.72%) |
Sep 20, 2016 | 165.00 | 170.63 | 163.63 | 170.01 | 1,378,999 | +13.27(+8.47%) |
Sep 19, 2016 | 157.30 | 161.20 | 156.21 | 156.74 | 334,112 | -0.46(-0.29%) |
Sep 16, 2016 | 151.51 | 157.98 | 151.29 | 157.20 | 446,348 | +4.28(+2.80%) |
Sep 15, 2016 | 152.26 | 154.51 | 150.14 | 152.92 | 316,853 | +1.32(+0.87%) |
Sep 14, 2016 | 147.60 | 152.86 | 146.71 | 151.60 | 296,053 | +4.71(+3.21%) |
Sep 13, 2016 | 150.63 | 151.29 | 146.36 | 146.89 | 336,106 | -4.73(-3.12%) |
Sep 12, 2016 | 144.34 | 152.00 | 143.24 | 151.62 | 452,858 | +6.28(+4.32%) |
Sep 09, 2016 | 150.81 | 151.00 | 145.32 | 145.34 | 441,248 | -7.21(-4.73%) |
Sep 08, 2016 | 152.94 | 153.47 | 150.97 | 152.55 | 203,188 | -0.57(-0.37%) |
Sep 07, 2016 | 151.88 | 155.91 | 150.28 | 153.12 | 265,024 | +0.97(+0.64%) |
Sep 06, 2016 | 151.64 | 153.50 | 150.88 | 152.15 | 358,686 | +1.41(+0.94%) |
Sep 02, 2016 | 146.59 | 150.74 | 150.74 | 150.74 | 387,900 | +3.92(+2.67%) |
Sep 01, 2016 | 149.00 | 149.99 | 146.00 | 146.82 | 267,496 | -1.49(-1.00%) |
Aug 31, 2016 | 150.76 | 152.24 | 147.02 | 148.31 | 288,976 | -2.36(-1.57%) |
Aug 30, 2016 | 152.52 | 154.96 | 150.00 | 150.67 | 278,191 | -0.92(-0.61%) |
Aug 29, 2016 | 154.99 | 156.49 | 151.22 | 151.59 | 409,786 | -3.37(-2.17%) |
Aug 26, 2016 | 154.00 | 156.74 | 151.50 | 154.96 | 383,806 | +1.32(+0.86%) |
Aug 25, 2016 | 159.00 | 163.46 | 151.30 | 153.64 | 437,115 | -4.79(-3.02%) |
Aug 24, 2016 | 167.21 | 168.90 | 157.40 | 158.43 | 347,994 | -8.64(-5.17%) |
Aug 23, 2016 | 166.86 | 168.60 | 165.00 | 167.07 | 203,145 | +0.53(+0.32%) |
Aug 22, 2016 | 166.61 | 167.84 | 163.23 | 166.54 | 336,929 | +0.74(+0.45%) |
Aug 19, 2016 | 168.83 | 168.83 | 164.54 | 165.80 | 268,924 | -3.07(-1.82%) |
Aug 18, 2016 | 164.84 | 169.17 | 163.65 | 168.87 | 313,358 | +5.22(+3.19%) |
Aug 17, 2016 | 164.00 | 166.70 | 162.52 | 163.65 | 269,877 | -0.50(-0.30%) |
Aug 16, 2016 | 164.99 | 166.25 | 162.77 | 164.15 | 314,544 | -0.90(-0.55%) |
Aug 15, 2016 | 162.85 | 168.40 | 162.46 | 165.05 | 452,288 | +2.06(+1.26%) |
Aug 12, 2016 | 158.30 | 163.36 | 156.07 | 162.99 | 392,355 | +5.30(+3.36%) |
Aug 11, 2016 | 156.83 | 158.30 | 153.94 | 157.69 | 272,125 | +0.87(+0.55%) |
Aug 10, 2016 | 157.12 | 158.53 | 155.17 | 156.82 | 321,410 | -0.37(-0.24%) |
Aug 09, 2016 | 161.99 | 163.40 | 156.34 | 157.19 | 224,674 | -4.15(-2.57%) |
Aug 08, 2016 | 162.57 | 164.94 | 160.00 | 161.34 | 321,107 | -0.93(-0.57%) |
Aug 05, 2016 | 163.45 | 164.49 | 159.44 | 162.27 | 482,459 | -0.94(-0.58%) |
Aug 04, 2016 | 170.77 | 173.58 | 160.40 | 163.21 | 629,568 | -9.38(-5.43%) |
Aug 03, 2016 | 170.44 | 174.24 | 169.79 | 172.59 | 755,484 | +2.12(+1.24%) |
Aug 02, 2016 | 170.71 | 172.36 | 165.20 | 170.47 | 492,342 | +0.75(+0.44%) |