Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 135.50 | 137.55 | 135.50 | 137.37 | 269,034 | +2.36(+1.75%) |
Aug 30, 2017 | 134.25 | 135.34 | 134.15 | 135.01 | 138,134 | +0.74(+0.55%) |
Aug 29, 2017 | 133.44 | 134.41 | 133.33 | 134.27 | 143,263 | +0.24(+0.18%) |
Aug 28, 2017 | 133.38 | 134.15 | 133.38 | 134.04 | 121,312 | +0.96(+0.72%) |
Aug 25, 2017 | 133.67 | 133.90 | 133.07 | 133.07 | 105,942 | -0.11(-0.08%) |
Aug 24, 2017 | 132.92 | 133.39 | 132.74 | 133.18 | 163,373 | +0.49(+0.37%) |
Aug 23, 2017 | 133.35 | 133.35 | 132.66 | 132.69 | 140,313 | -1.01(-0.75%) |
Aug 22, 2017 | 132.16 | 133.82 | 132.09 | 133.70 | 80,107 | +1.66(+1.26%) |
Aug 21, 2017 | 131.49 | 132.15 | 131.34 | 132.03 | 131,207 | +0.54(+0.41%) |
Aug 18, 2017 | 131.71 | 132.24 | 131.30 | 131.50 | 114,306 | -0.45(-0.34%) |
Aug 17, 2017 | 133.62 | 133.84 | 131.95 | 131.95 | 237,587 | -1.75(-1.31%) |
Aug 16, 2017 | 133.66 | 133.95 | 133.42 | 133.70 | 90,486 | +0.34(+0.25%) |
Aug 15, 2017 | 133.66 | 133.70 | 133.32 | 133.36 | 119,961 | +0.16(+0.12%) |
Aug 14, 2017 | 133.11 | 133.47 | 132.97 | 133.20 | 143,688 | +0.78(+0.59%) |
Aug 11, 2017 | 131.77 | 132.88 | 131.77 | 132.42 | 135,406 | +0.66(+0.50%) |
Aug 10, 2017 | 133.26 | 133.34 | 131.76 | 131.76 | 261,928 | -1.97(-1.48%) |
Aug 09, 2017 | 133.35 | 133.87 | 133.08 | 133.74 | 237,029 | +0.02(+0.01%) |
Aug 08, 2017 | 134.24 | 134.56 | 133.45 | 133.72 | 136,474 | -0.66(-0.49%) |
Aug 07, 2017 | 134.15 | 134.41 | 133.87 | 134.37 | 115,851 | +0.32(+0.24%) |
Aug 04, 2017 | 134.54 | 134.54 | 133.87 | 134.05 | 103,726 | -0.16(-0.12%) |
Aug 03, 2017 | 134.04 | 134.48 | 133.76 | 134.22 | 126,552 | +0.19(+0.14%) |
Aug 02, 2017 | 134.42 | 134.42 | 133.54 | 134.03 | 265,802 | -0.27(-0.20%) |
Aug 01, 2017 | 135.01 | 135.01 | 134.19 | 134.30 | 241,015 | -0.52(-0.38%) |
Jul 31, 2017 | 135.20 | 135.45 | 134.77 | 134.82 | 419,649 | -0.28(-0.21%) |
Jul 28, 2017 | 134.45 | 135.22 | 133.89 | 135.10 | 135,950 | +0.69(+0.51%) |
Jul 27, 2017 | 135.84 | 135.84 | 133.86 | 134.41 | 214,332 | -1.21(-0.89%) |
Jul 26, 2017 | 135.93 | 135.93 | 135.29 | 135.62 | 145,551 | -0.48(-0.35%) |
Jul 25, 2017 | 137.53 | 137.58 | 135.88 | 136.10 | 167,576 | -0.99(-0.72%) |
Jul 24, 2017 | 136.92 | 137.16 | 136.43 | 137.09 | 155,976 | +0.17(+0.13%) |
Jul 21, 2017 | 137.16 | 137.50 | 136.67 | 136.92 | 157,808 | -0.06(-0.05%) |
Jul 20, 2017 | 136.31 | 137.26 | 136.31 | 136.98 | 176,052 | +0.90(+0.66%) |
Jul 19, 2017 | 135.69 | 136.18 | 135.67 | 136.08 | 192,719 | +0.94(+0.69%) |
Jul 18, 2017 | 135.08 | 135.15 | 134.27 | 135.15 | 168,231 | +0.01(+0.01%) |
Jul 17, 2017 | 135.72 | 135.73 | 135.01 | 135.14 | 123,495 | -0.38(-0.28%) |
Jul 14, 2017 | 134.85 | 135.85 | 134.73 | 135.52 | 272,150 | +0.80(+0.59%) |
Jul 13, 2017 | 134.82 | 135.10 | 133.66 | 134.72 | 194,245 | +0.07(+0.05%) |
Jul 12, 2017 | 134.34 | 134.98 | 134.15 | 134.65 | 116,736 | +0.94(+0.70%) |
Jul 11, 2017 | 133.68 | 133.92 | 133.01 | 133.71 | 128,346 | +0.03(+0.02%) |
Jul 10, 2017 | 134.44 | 134.44 | 133.41 | 133.68 | 201,198 | -0.46(-0.35%) |
Jul 07, 2017 | 133.60 | 134.23 | 133.50 | 134.15 | 169,169 | +0.83(+0.62%) |
Jul 06, 2017 | 134.71 | 134.77 | 133.13 | 133.32 | 317,278 | -1.88(-1.39%) |
Jul 05, 2017 | 134.59 | 135.33 | 134.10 | 135.20 | 308,689 | +0.85(+0.64%) |
Jul 03, 2017 | 134.86 | 134.91 | 134.28 | 134.34 | 419,453 | +0.33(+0.24%) |
Jun 30, 2017 | 134.59 | 134.59 | 134.02 | 134.02 | 192,873 | -0.15(-0.11%) |
Jun 29, 2017 | 135.50 | 135.50 | 133.38 | 134.17 | 202,952 | -1.24(-0.91%) |
Jun 28, 2017 | 134.91 | 135.62 | 134.84 | 135.41 | 179,289 | +0.95(+0.71%) |
Jun 27, 2017 | 135.78 | 136.10 | 134.46 | 134.46 | 315,352 | -1.50(-1.10%) |
Jun 26, 2017 | 136.72 | 136.72 | 135.75 | 135.95 | 277,172 | -0.37(-0.27%) |
Jun 23, 2017 | 136.46 | 136.46 | 135.54 | 136.32 | 313,878 | +0.05(+0.04%) |
Jun 22, 2017 | 135.48 | 137.07 | 135.29 | 136.27 | 390,786 | +1.38(+1.02%) |
Jun 21, 2017 | 133.44 | 134.93 | 133.31 | 134.89 | 402,826 | +1.85(+1.39%) |
Jun 20, 2017 | 132.69 | 133.92 | 132.67 | 133.04 | 243,769 | +0.38(+0.29%) |
Jun 19, 2017 | 131.42 | 132.76 | 131.40 | 132.66 | 141,404 | +1.58(+1.20%) |
Jun 16, 2017 | 131.00 | 131.23 | 130.38 | 131.08 | 134,346 | +0.20(+0.15%) |
Jun 15, 2017 | 130.59 | 130.97 | 130.17 | 130.88 | 309,248 | -0.15(-0.11%) |
Jun 14, 2017 | 130.71 | 131.46 | 130.64 | 131.03 | 129,669 | +0.57(+0.44%) |
Jun 13, 2017 | 130.33 | 130.69 | 130.04 | 130.46 | 495,547 | +0.42(+0.32%) |
Jun 12, 2017 | 130.23 | 130.59 | 129.44 | 130.04 | 92,326 | -0.31(-0.24%) |
Jun 09, 2017 | 129.90 | 130.88 | 129.78 | 130.35 | 131,455 | +0.57(+0.44%) |
Jun 08, 2017 | 129.83 | 130.16 | 129.38 | 129.78 | 194,976 | -0.06(-0.05%) |
Jun 07, 2017 | 129.71 | 129.97 | 129.47 | 129.84 | 81,527 | +0.43(+0.33%) |
Jun 06, 2017 | 129.51 | 129.90 | 129.12 | 129.42 | 114,551 | -0.34(-0.26%) |
Jun 05, 2017 | 130.18 | 130.18 | 129.39 | 129.75 | 126,836 | -0.48(-0.37%) |
Jun 02, 2017 | 129.65 | 130.38 | 129.61 | 130.23 | 195,975 | +0.89(+0.69%) |
Jun 01, 2017 | 127.82 | 129.34 | 127.79 | 129.34 | 216,978 | +1.71(+1.34%) |
May 31, 2017 | 127.26 | 127.85 | 127.21 | 127.63 | 174,812 | +0.47(+0.37%) |
May 30, 2017 | 127.25 | 127.59 | 126.99 | 127.16 | 100,710 | -0.32(-0.25%) |
May 26, 2017 | 127.78 | 128.00 | 127.39 | 127.48 | 115,598 | -0.27(-0.21%) |
May 25, 2017 | 127.44 | 127.96 | 127.31 | 127.75 | 94,523 | +0.53(+0.42%) |
May 24, 2017 | 126.94 | 127.29 | 126.54 | 127.21 | 226,485 | +0.36(+0.29%) |
May 23, 2017 | 126.65 | 127.02 | 126.63 | 126.85 | 456,690 | +0.47(+0.37%) |
May 22, 2017 | 126.05 | 126.55 | 125.98 | 126.38 | 101,682 | +0.34(+0.27%) |
May 19, 2017 | 125.98 | 126.50 | 125.95 | 126.04 | 126,407 | +0.29(+0.23%) |
May 18, 2017 | 124.93 | 126.42 | 124.87 | 125.75 | 123,309 | +0.61(+0.49%) |
May 17, 2017 | 125.97 | 126.12 | 125.13 | 125.14 | 147,470 | -1.81(-1.43%) |
May 16, 2017 | 127.38 | 127.38 | 126.57 | 126.95 | 148,437 | -0.38(-0.30%) |
May 15, 2017 | 126.65 | 127.42 | 126.62 | 127.33 | 117,209 | +0.75(+0.59%) |
May 12, 2017 | 126.65 | 126.82 | 126.45 | 126.58 | 94,605 | -0.13(-0.10%) |
May 11, 2017 | 126.48 | 126.72 | 126.08 | 126.71 | 118,247 | +0.05(+0.04%) |
May 10, 2017 | 126.71 | 126.71 | 126.02 | 126.65 | 115,477 | -0.20(-0.16%) |
May 09, 2017 | 126.74 | 127.10 | 126.67 | 126.85 | 226,885 | +0.24(+0.19%) |
May 08, 2017 | 127.52 | 127.52 | 126.47 | 126.62 | 135,392 | -1.02(-0.80%) |
May 05, 2017 | 127.79 | 127.85 | 127.08 | 127.64 | 122,609 | -0.02(-0.01%) |
May 04, 2017 | 127.15 | 127.68 | 127.10 | 127.66 | 121,328 | +0.72(+0.57%) |
May 03, 2017 | 127.35 | 127.35 | 126.63 | 126.93 | 126,350 | -0.57(-0.45%) |
May 02, 2017 | 127.53 | 127.69 | 126.79 | 127.50 | 238,327 | +0.19(+0.15%) |
May 01, 2017 | 127.22 | 127.58 | 127.06 | 127.31 | 337,175 | +0.31(+0.24%) |
Apr 28, 2017 | 126.92 | 127.05 | 126.43 | 127.01 | 189,063 | +0.34(+0.27%) |
Apr 27, 2017 | 126.33 | 127.18 | 126.24 | 126.67 | 159,267 | +0.44(+0.34%) |
Apr 26, 2017 | 125.92 | 126.66 | 125.92 | 126.23 | 193,976 | +0.62(+0.49%) |
Apr 25, 2017 | 125.33 | 125.95 | 125.08 | 125.62 | 143,096 | +0.71(+0.57%) |
Apr 24, 2017 | 125.00 | 125.23 | 124.80 | 124.91 | 132,212 | +1.19(+0.96%) |
Apr 21, 2017 | 124.17 | 124.32 | 123.47 | 123.72 | 137,185 | -0.69(-0.55%) |
Apr 20, 2017 | 123.93 | 124.62 | 123.35 | 124.41 | 108,643 | +0.74(+0.60%) |
Apr 19, 2017 | 123.74 | 124.06 | 123.54 | 123.67 | 121,301 | +0.44(+0.35%) |
Apr 18, 2017 | 123.99 | 123.99 | 122.72 | 123.23 | 190,623 | -1.21(-0.97%) |
Apr 17, 2017 | 124.02 | 124.54 | 123.68 | 124.44 | 99,283 | +0.32(+0.26%) |
Apr 13, 2017 | 124.13 | 124.56 | 124.02 | 124.12 | 92,127 | -0.12(-0.09%) |
Apr 12, 2017 | 124.21 | 124.59 | 123.77 | 124.24 | 100,494 | +0.00(+0.00%) |
Apr 11, 2017 | 124.23 | 124.51 | 123.62 | 124.24 | 121,167 | -0.24(-0.19%) |
Apr 10, 2017 | 124.69 | 125.12 | 124.37 | 124.48 | 113,943 | -0.16(-0.13%) |
Apr 07, 2017 | 124.30 | 124.92 | 124.02 | 124.64 | 204,553 | +0.21(+0.17%) |
Apr 06, 2017 | 124.17 | 124.54 | 123.90 | 124.43 | 246,327 | +0.28(+0.23%) |
Apr 05, 2017 | 124.93 | 125.49 | 124.00 | 124.15 | 225,967 | -0.47(-0.38%) |
Apr 04, 2017 | 124.70 | 124.88 | 124.30 | 124.62 | 286,102 | -0.15(-0.12%) |
Apr 03, 2017 | 125.01 | 125.51 | 124.46 | 124.78 | 298,951 | -0.14(-0.11%) |
Mar 31, 2017 | 124.93 | 125.20 | 124.74 | 124.91 | 127,151 | -0.26(-0.21%) |
Mar 30, 2017 | 125.25 | 125.47 | 124.74 | 125.17 | 147,350 | +0.08(+0.07%) |
Mar 29, 2017 | 125.25 | 125.48 | 124.92 | 125.09 | 225,748 | +0.09(+0.07%) |
Mar 28, 2017 | 124.98 | 125.20 | 124.38 | 125.00 | 318,173 | +0.06(+0.04%) |
Mar 27, 2017 | 123.66 | 125.17 | 123.27 | 124.95 | 262,368 | +0.43(+0.35%) |
Mar 24, 2017 | 124.35 | 124.96 | 123.99 | 124.51 | 179,164 | +0.29(+0.24%) |
Mar 23, 2017 | 124.48 | 125.14 | 124.07 | 124.22 | 159,925 | -0.48(-0.38%) |
Mar 22, 2017 | 124.53 | 124.82 | 123.91 | 124.70 | 146,739 | +0.22(+0.18%) |
Mar 21, 2017 | 126.26 | 126.47 | 124.30 | 124.47 | 283,174 | -1.40(-1.11%) |
Mar 20, 2017 | 126.20 | 126.30 | 125.58 | 125.88 | 121,058 | -0.09(-0.07%) |
Mar 17, 2017 | 126.54 | 126.54 | 125.91 | 125.96 | 170,300 | -0.70(-0.56%) |
Mar 16, 2017 | 127.86 | 127.86 | 126.15 | 126.67 | 495,083 | -1.04(-0.81%) |
Mar 15, 2017 | 126.22 | 127.99 | 126.21 | 127.71 | 145,307 | +1.54(+1.22%) |
Mar 14, 2017 | 126.20 | 126.65 | 125.95 | 126.17 | 394,818 | -0.57(-0.45%) |
Mar 13, 2017 | 126.71 | 126.84 | 126.11 | 126.74 | 340,815 | +0.05(+0.04%) |
Mar 10, 2017 | 126.81 | 126.87 | 126.18 | 126.70 | 163,027 | +0.35(+0.28%) |
Mar 09, 2017 | 125.59 | 126.39 | 125.58 | 126.34 | 149,078 | +0.77(+0.61%) |
Mar 08, 2017 | 125.10 | 126.08 | 125.10 | 125.58 | 185,329 | +0.47(+0.38%) |
Mar 07, 2017 | 125.11 | 125.70 | 124.73 | 125.11 | 377,909 | -0.98(-0.77%) |
Mar 06, 2017 | 126.26 | 126.42 | 125.58 | 126.08 | 178,598 | -0.67(-0.53%) |
Mar 03, 2017 | 126.06 | 126.75 | 125.93 | 126.75 | 187,217 | +0.59(+0.47%) |
Mar 02, 2017 | 126.32 | 126.90 | 126.10 | 126.16 | 507,154 | -0.42(-0.33%) |
Mar 01, 2017 | 125.65 | 126.86 | 125.50 | 126.58 | 599,406 | +1.46(+1.17%) |
Feb 28, 2017 | 125.34 | 125.71 | 124.98 | 125.11 | 280,241 | -0.51(-0.40%) |
Feb 27, 2017 | 124.70 | 125.69 | 124.58 | 125.62 | 417,170 | +0.86(+0.69%) |
Feb 24, 2017 | 123.81 | 124.81 | 123.81 | 124.76 | 264,362 | +0.73(+0.59%) |
Feb 23, 2017 | 123.54 | 124.25 | 123.14 | 124.03 | 275,304 | +0.66(+0.53%) |
Feb 22, 2017 | 123.61 | 123.89 | 123.32 | 123.37 | 219,152 | -0.27(-0.22%) |
Feb 21, 2017 | 123.39 | 124.03 | 123.24 | 123.64 | 518,894 | +0.50(+0.40%) |
Feb 17, 2017 | 123.14 | 123.14 | 123.14 | 0 | +0.24(+0.20%) | |
Feb 16, 2017 | 123.21 | 123.32 | 122.03 | 122.90 | 216,016 | -0.23(-0.19%) |
Feb 15, 2017 | 121.54 | 123.33 | 121.54 | 123.14 | 265,255 | +1.31(+1.08%) |
Feb 14, 2017 | 120.71 | 121.83 | 120.50 | 121.83 | 461,105 | +1.06(+0.88%) |
Feb 13, 2017 | 120.43 | 120.85 | 120.24 | 120.77 | 243,021 | +0.74(+0.62%) |
Feb 10, 2017 | 120.05 | 120.43 | 119.79 | 120.03 | 180,824 | +0.09(+0.08%) |
Feb 09, 2017 | 119.16 | 120.21 | 119.12 | 119.94 | 160,482 | +0.78(+0.65%) |
Feb 08, 2017 | 118.61 | 119.41 | 118.43 | 119.16 | 185,657 | -0.07(-0.06%) |
Feb 07, 2017 | 119.41 | 119.83 | 118.98 | 119.23 | 196,270 | -0.08(-0.07%) |
Feb 06, 2017 | 119.15 | 119.31 | 118.76 | 119.31 | 145,546 | +0.00(+0.00%) |
Feb 03, 2017 | 119.04 | 119.37 | 118.47 | 119.31 | 189,807 | +0.69(+0.58%) |
Feb 02, 2017 | 118.30 | 118.75 | 117.85 | 118.63 | 332,176 | +0.22(+0.19%) |
Feb 01, 2017 | 117.85 | 118.50 | 117.52 | 118.40 | 238,468 | +0.83(+0.71%) |
Jan 31, 2017 | 115.56 | 117.63 | 115.29 | 117.57 | 355,539 | +1.87(+1.62%) |
Jan 30, 2017 | 116.08 | 116.42 | 115.19 | 115.70 | 270,550 | -0.69(-0.59%) |
Jan 27, 2017 | 115.82 | 116.46 | 115.74 | 116.39 | 227,591 | +0.86(+0.74%) |
Jan 26, 2017 | 116.07 | 116.38 | 115.53 | 115.53 | 258,043 | -0.84(-0.72%) |
Jan 25, 2017 | 115.59 | 116.48 | 115.42 | 116.37 | 231,312 | +1.04(+0.90%) |
Jan 24, 2017 | 115.81 | 116.32 | 114.65 | 115.33 | 307,848 | -0.59(-0.51%) |
Jan 23, 2017 | 116.33 | 116.71 | 115.60 | 115.92 | 316,758 | -0.64(-0.55%) |
Jan 20, 2017 | 116.97 | 117.33 | 116.40 | 116.56 | 226,680 | -0.26(-0.22%) |
Jan 19, 2017 | 117.54 | 117.54 | 116.61 | 116.82 | 184,943 | -0.76(-0.64%) |
Jan 18, 2017 | 117.89 | 118.10 | 117.28 | 117.58 | 202,682 | -0.04(-0.03%) |
Jan 17, 2017 | 118.00 | 118.00 | 116.81 | 117.62 | 300,952 | -0.74(-0.63%) |
Jan 13, 2017 | 118.36 | 118.36 | 118.36 | 0 | +0.31(+0.26%) | |
Jan 12, 2017 | 117.58 | 118.18 | 117.06 | 118.05 | 380,068 | +0.18(+0.15%) |
Jan 11, 2017 | 119.41 | 119.81 | 116.89 | 117.87 | 439,723 | -1.39(-1.17%) |
Jan 10, 2017 | 119.02 | 119.81 | 118.58 | 119.26 | 299,805 | +0.42(+0.36%) |
Jan 09, 2017 | 117.99 | 118.99 | 117.91 | 118.84 | 333,546 | +0.89(+0.76%) |
Jan 06, 2017 | 117.74 | 118.31 | 117.33 | 117.94 | 292,688 | +0.36(+0.31%) |
Jan 05, 2017 | 117.07 | 117.63 | 116.83 | 117.58 | 256,510 | +0.51(+0.43%) |
Jan 04, 2017 | 116.16 | 117.36 | 116.14 | 117.07 | 370,098 | +1.13(+0.97%) |
Jan 03, 2017 | 115.00 | 115.94 | 114.73 | 115.94 | 435,018 | +1.42(+1.24%) |
Dec 30, 2016 | 114.53 | 114.53 | 114.53 | 0 | -0.32(-0.28%) | |
Dec 29, 2016 | 114.74 | 115.30 | 114.66 | 114.84 | 193,836 | +0.10(+0.09%) |
Dec 28, 2016 | 115.66 | 115.84 | 114.72 | 114.74 | 207,826 | -0.92(-0.80%) |
Dec 27, 2016 | 115.74 | 116.48 | 115.64 | 115.67 | 390,628 | +0.12(+0.10%) |
Dec 23, 2016 | 115.55 | 115.55 | 115.55 | 0 | +1.01(+0.88%) | |
Dec 22, 2016 | 114.43 | 114.58 | 113.96 | 114.54 | 440,260 | -0.01(-0.01%) |
Dec 21, 2016 | 115.30 | 115.39 | 114.39 | 114.55 | 256,758 | -0.75(-0.65%) |
Dec 20, 2016 | 115.58 | 115.64 | 114.96 | 115.30 | 321,935 | +0.03(+0.02%) |
Dec 19, 2016 | 116.01 | 116.35 | 115.10 | 115.27 | 398,406 | -0.45(-0.39%) |
Dec 16, 2016 | 115.96 | 116.29 | 115.46 | 115.72 | 234,022 | +0.00(+0.00%) |
Dec 15, 2016 | 115.05 | 115.77 | 114.89 | 115.72 | 392,065 | +0.82(+0.72%) |
Dec 14, 2016 | 115.33 | 115.98 | 114.44 | 114.90 | 365,317 | -0.50(-0.44%) |
Dec 13, 2016 | 115.06 | 115.62 | 115.06 | 115.40 | 699,166 | +0.68(+0.60%) |
Dec 12, 2016 | 114.10 | 114.80 | 114.03 | 114.72 | 419,233 | +0.48(+0.42%) |
Dec 09, 2016 | 113.31 | 114.53 | 113.31 | 114.24 | 389,091 | +1.24(+1.10%) |
Dec 08, 2016 | 112.34 | 113.10 | 111.65 | 113.00 | 565,657 | +0.29(+0.26%) |
Dec 07, 2016 | 113.15 | 113.15 | 111.15 | 112.71 | 546,878 | -1.14(-1.00%) |
Dec 06, 2016 | 113.55 | 113.86 | 112.97 | 113.86 | 230,056 | +0.59(+0.52%) |
Dec 05, 2016 | 113.69 | 113.88 | 112.88 | 113.26 | 302,752 | +0.04(+0.03%) |
Dec 02, 2016 | 112.86 | 113.71 | 112.66 | 113.22 | 316,624 | +0.41(+0.36%) |
Dec 01, 2016 | 114.00 | 114.17 | 112.58 | 112.82 | 326,034 | -1.13(-1.00%) |
Nov 30, 2016 | 115.33 | 115.33 | 113.87 | 113.95 | 380,550 | -1.12(-0.98%) |
Nov 29, 2016 | 114.75 | 115.51 | 114.75 | 115.08 | 136,676 | +0.66(+0.57%) |
Nov 28, 2016 | 115.31 | 115.39 | 114.37 | 114.42 | 217,738 | -1.19(-1.03%) |
Nov 25, 2016 | 115.20 | 115.67 | 115.08 | 115.61 | 176,474 | +0.53(+0.46%) |
Nov 23, 2016 | 115.08 | 115.08 | 115.08 | 0 | +0.64(+0.56%) | |
Nov 22, 2016 | 116.18 | 116.18 | 113.71 | 114.44 | 356,854 | -1.66(-1.43%) |
Nov 21, 2016 | 115.97 | 116.28 | 115.80 | 116.09 | 255,201 | +0.38(+0.33%) |
Nov 18, 2016 | 116.98 | 117.06 | 115.66 | 115.72 | 241,708 | -1.13(-0.97%) |
Nov 17, 2016 | 116.38 | 116.91 | 116.07 | 116.85 | 240,880 | +0.61(+0.53%) |
Nov 16, 2016 | 116.74 | 117.09 | 116.13 | 116.24 | 378,239 | -0.60(-0.52%) |
Nov 15, 2016 | 116.96 | 116.97 | 115.68 | 116.84 | 320,317 | +0.37(+0.32%) |
Nov 14, 2016 | 116.97 | 117.79 | 116.26 | 116.47 | 289,147 | -0.13(-0.11%) |
Nov 11, 2016 | 117.73 | 117.73 | 115.90 | 116.60 | 432,435 | -1.37(-1.16%) |
Nov 10, 2016 | 118.97 | 118.97 | 116.96 | 117.97 | 975,476 | +1.48(+1.27%) |
Nov 09, 2016 | 115.52 | 117.76 | 113.97 | 116.49 | 2,128,933 | +3.96(+3.52%) |
Nov 08, 2016 | 112.02 | 113.33 | 111.31 | 112.53 | 320,577 | +0.36(+0.32%) |
Nov 07, 2016 | 110.78 | 112.46 | 110.72 | 112.17 | 468,004 | +2.83(+2.58%) |
Nov 04, 2016 | 108.42 | 110.12 | 108.42 | 109.35 | 267,493 | +0.87(+0.80%) |
Nov 03, 2016 | 109.90 | 110.45 | 108.31 | 108.47 | 419,565 | -1.28(-1.16%) |
Nov 02, 2016 | 110.18 | 110.89 | 109.72 | 109.75 | 290,591 | -0.72(-0.65%) |
Nov 01, 2016 | 110.99 | 111.31 | 109.46 | 110.47 | 357,497 | -0.51(-0.46%) |
Oct 31, 2016 | 111.45 | 111.49 | 110.90 | 110.98 | 244,715 | -0.54(-0.48%) |
Oct 28, 2016 | 113.02 | 113.02 | 111.22 | 111.52 | 371,073 | -2.22(-1.95%) |
Oct 27, 2016 | 114.23 | 114.56 | 113.65 | 113.75 | 246,552 | +0.28(+0.25%) |
Oct 26, 2016 | 114.37 | 114.37 | 113.13 | 113.47 | 240,362 | -1.09(-0.95%) |
Oct 25, 2016 | 114.73 | 115.19 | 114.47 | 114.56 | 181,333 | -0.44(-0.38%) |
Oct 24, 2016 | 115.65 | 115.70 | 115.00 | 115.00 | 404,437 | -0.22(-0.19%) |
Oct 21, 2016 | 115.31 | 115.49 | 114.92 | 115.21 | 178,526 | -0.85(-0.73%) |
Oct 20, 2016 | 115.47 | 116.40 | 115.36 | 116.06 | 149,128 | +0.57(+0.49%) |
Oct 19, 2016 | 116.03 | 116.15 | 115.44 | 115.49 | 146,669 | -0.47(-0.40%) |
Oct 18, 2016 | 115.56 | 116.24 | 115.48 | 115.96 | 317,675 | +1.25(+1.09%) |
Oct 17, 2016 | 114.86 | 115.10 | 114.33 | 114.71 | 310,948 | -0.25(-0.22%) |
Oct 14, 2016 | 116.30 | 116.47 | 114.96 | 114.96 | 277,257 | -1.04(-0.90%) |
Oct 13, 2016 | 115.17 | 116.39 | 114.83 | 116.00 | 222,925 | +0.09(+0.08%) |
Oct 12, 2016 | 116.71 | 117.08 | 115.82 | 115.92 | 213,817 | -0.79(-0.68%) |
Oct 11, 2016 | 118.95 | 119.01 | 116.14 | 116.71 | 367,259 | -3.03(-2.53%) |
Oct 10, 2016 | 119.01 | 120.12 | 119.33 | 119.74 | 110,749 | +0.73(+0.61%) |
Oct 07, 2016 | 119.22 | 119.43 | 118.23 | 119.01 | 167,363 | +0.05(+0.04%) |
Oct 06, 2016 | 119.17 | 119.29 | 118.48 | 118.97 | 201,493 | -0.74(-0.62%) |
Oct 05, 2016 | 119.45 | 119.96 | 119.30 | 119.70 | 128,811 | +0.62(+0.52%) |
Oct 04, 2016 | 119.34 | 119.78 | 118.57 | 119.08 | 155,384 | -0.20(-0.17%) |
Oct 03, 2016 | 119.19 | 119.39 | 118.47 | 119.28 | 142,557 | -0.29(-0.24%) |
Sep 30, 2016 | 118.60 | 119.90 | 118.41 | 119.57 | 333,373 | +1.30(+1.10%) |
Sep 29, 2016 | 120.39 | 120.52 | 117.96 | 118.26 | 198,053 | -2.28(-1.89%) |
Sep 28, 2016 | 120.86 | 120.95 | 119.93 | 120.54 | 133,563 | -0.24(-0.20%) |
Sep 27, 2016 | 119.74 | 120.78 | 119.52 | 120.78 | 131,405 | +0.93(+0.77%) |
Sep 26, 2016 | 120.90 | 121.02 | 119.60 | 119.86 | 168,836 | -1.40(-1.15%) |
Sep 23, 2016 | 121.53 | 121.82 | 121.21 | 121.25 | 142,132 | -0.41(-0.34%) |
Sep 22, 2016 | 121.33 | 121.89 | 121.21 | 121.67 | 143,700 | +0.92(+0.76%) |
Sep 21, 2016 | 119.95 | 120.99 | 119.15 | 120.75 | 192,654 | +1.18(+0.99%) |
Sep 20, 2016 | 119.58 | 120.00 | 119.57 | 119.57 | 94,454 | +0.42(+0.35%) |
Sep 19, 2016 | 119.77 | 120.16 | 119.08 | 119.15 | 105,189 | -0.38(-0.31%) |
Sep 16, 2016 | 119.08 | 119.66 | 118.90 | 119.52 | 127,922 | +0.23(+0.20%) |
Sep 15, 2016 | 117.95 | 119.65 | 117.61 | 119.29 | 187,179 | +1.34(+1.14%) |
Sep 14, 2016 | 118.05 | 118.81 | 117.61 | 117.95 | 172,436 | +0.00(+0.00%) |
Sep 13, 2016 | 118.79 | 118.83 | 117.28 | 117.95 | 293,134 | -1.63(-1.36%) |
Sep 12, 2016 | 117.21 | 119.85 | 117.04 | 119.58 | 223,585 | +1.89(+1.61%) |
Sep 09, 2016 | 119.47 | 119.47 | 117.69 | 117.69 | 293,596 | -2.55(-2.12%) |
Sep 08, 2016 | 119.82 | 120.37 | 119.70 | 120.24 | 140,730 | +0.17(+0.14%) |
Sep 07, 2016 | 119.94 | 120.50 | 119.72 | 120.07 | 147,218 | +0.04(+0.03%) |
Sep 06, 2016 | 119.55 | 120.20 | 119.48 | 120.03 | 195,567 | +0.67(+0.56%) |
Sep 02, 2016 | 119.52 | 119.36 | 119.36 | 119.36 | 212,855 | +0.17(+0.14%) |