Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 133.09 | 133.18 | 130.85 | 131.14 | 402,422 | -1.96(-1.47%) |
Aug 30, 2017 | 133.21 | 133.21 | 132.68 | 133.10 | 279,407 | -0.13(-0.10%) |
Aug 29, 2017 | 133.15 | 133.67 | 132.88 | 133.23 | 185,387 | -0.59(-0.44%) |
Aug 28, 2017 | 135.81 | 136.42 | 133.22 | 133.83 | 338,418 | -2.45(-1.80%) |
Aug 25, 2017 | 135.84 | 136.38 | 134.87 | 136.28 | 169,676 | +1.03(+0.76%) |
Aug 24, 2017 | 137.70 | 138.02 | 134.91 | 135.25 | 222,692 | -2.27(-1.65%) |
Aug 23, 2017 | 137.61 | 138.38 | 137.37 | 137.52 | 150,020 | -0.72(-0.52%) |
Aug 22, 2017 | 137.13 | 138.30 | 136.84 | 138.24 | 131,425 | +1.19(+0.87%) |
Aug 21, 2017 | 137.15 | 137.66 | 136.24 | 137.05 | 158,168 | -0.10(-0.08%) |
Aug 18, 2017 | 137.68 | 137.91 | 137.12 | 137.15 | 223,637 | -0.68(-0.49%) |
Aug 17, 2017 | 139.18 | 140.08 | 137.30 | 137.83 | 215,192 | -1.58(-1.14%) |
Aug 16, 2017 | 140.06 | 140.30 | 139.27 | 139.41 | 171,584 | -0.13(-0.09%) |
Aug 15, 2017 | 139.76 | 140.05 | 139.23 | 139.55 | 187,620 | -0.11(-0.08%) |
Aug 14, 2017 | 140.27 | 140.27 | 139.24 | 139.66 | 222,216 | +0.21(+0.15%) |
Aug 11, 2017 | 139.48 | 139.91 | 139.09 | 139.45 | 167,686 | -0.41(-0.29%) |
Aug 10, 2017 | 138.88 | 140.30 | 138.70 | 139.86 | 184,138 | +0.17(+0.12%) |
Aug 09, 2017 | 139.26 | 139.90 | 138.51 | 139.69 | 156,811 | -0.24(-0.17%) |
Aug 08, 2017 | 138.93 | 140.13 | 138.81 | 139.92 | 178,312 | +0.91(+0.66%) |
Aug 07, 2017 | 139.29 | 139.56 | 138.37 | 139.01 | 189,625 | -0.34(-0.24%) |
Aug 04, 2017 | 140.06 | 140.22 | 138.96 | 139.35 | 85,834 | -0.33(-0.24%) |
Aug 03, 2017 | 139.41 | 140.07 | 138.91 | 139.68 | 140,233 | -0.21(-0.15%) |
Aug 02, 2017 | 139.27 | 140.26 | 138.86 | 139.88 | 205,897 | +0.18(+0.13%) |
Aug 01, 2017 | 139.09 | 139.99 | 138.29 | 139.71 | 269,854 | +1.26(+0.91%) |
Jul 31, 2017 | 136.66 | 139.08 | 136.66 | 138.44 | 268,229 | +1.86(+1.36%) |
Jul 28, 2017 | 133.70 | 137.07 | 132.85 | 136.59 | 261,567 | +1.80(+1.34%) |
Jul 27, 2017 | 138.92 | 138.92 | 134.30 | 134.79 | 289,146 | -4.16(-3.00%) |
Jul 26, 2017 | 139.47 | 143.24 | 136.88 | 138.95 | 476,549 | +1.29(+0.94%) |
Jul 25, 2017 | 136.56 | 138.85 | 136.38 | 137.66 | 398,946 | +0.64(+0.47%) |
Jul 24, 2017 | 136.64 | 137.53 | 135.83 | 137.02 | 203,102 | +0.37(+0.27%) |
Jul 21, 2017 | 135.02 | 136.65 | 134.18 | 136.65 | 222,495 | +1.80(+1.33%) |
Jul 20, 2017 | 135.11 | 133.62 | 134.85 | 146,314 | +1.23(+0.92%) | |
Jul 19, 2017 | 133.41 | 133.82 | 132.77 | 133.62 | 214,260 | +0.64(+0.48%) |
Jul 18, 2017 | 132.64 | 133.32 | 132.38 | 132.98 | 139,781 | -0.05(-0.04%) |
Jul 17, 2017 | 133.14 | 133.65 | 131.93 | 133.03 | 172,303 | -0.09(-0.07%) |
Jul 14, 2017 | 133.11 | 133.79 | 132.64 | 133.12 | 145,668 | -0.37(-0.28%) |
Jul 13, 2017 | 133.33 | 133.82 | 132.24 | 133.49 | 167,450 | +0.73(+0.55%) |
Jul 12, 2017 | 133.07 | 133.13 | 132.60 | 132.76 | 129,103 | +0.32(+0.24%) |
Jul 11, 2017 | 132.85 | 132.92 | 131.81 | 132.44 | 163,824 | -0.36(-0.27%) |
Jul 10, 2017 | 133.26 | 133.90 | 132.69 | 132.80 | 192,447 | -0.81(-0.61%) |
Jul 07, 2017 | 132.44 | 133.74 | 131.80 | 133.61 | 133,447 | +1.53(+1.16%) |
Jul 06, 2017 | 132.09 | 132.47 | 131.10 | 132.08 | 303,736 | -0.09(-0.07%) |
Jul 05, 2017 | 133.19 | 133.19 | 131.88 | 132.18 | 188,093 | -0.95(-0.72%) |
Jul 03, 2017 | 131.82 | 134.44 | 131.24 | 133.13 | 173,513 | +2.09(+1.60%) |
Jun 30, 2017 | 132.27 | 132.27 | 130.87 | 131.04 | 210,872 | -1.15(-0.87%) |
Jun 29, 2017 | 132.82 | 132.96 | 131.89 | 132.19 | 194,438 | -0.30(-0.23%) |
Jun 28, 2017 | 132.27 | 133.20 | 131.46 | 132.49 | 127,337 | +0.81(+0.62%) |
Jun 27, 2017 | 132.05 | 132.58 | 131.51 | 131.68 | 135,462 | -0.55(-0.41%) |
Jun 26, 2017 | 132.37 | 132.88 | 131.88 | 132.22 | 126,660 | +0.13(+0.10%) |
Jun 23, 2017 | 131.89 | 132.47 | 131.71 | 132.09 | 313,009 | +0.30(+0.23%) |
Jun 22, 2017 | 132.49 | 132.73 | 131.64 | 131.79 | 130,492 | -0.69(-0.52%) |
Jun 21, 2017 | 133.00 | 133.35 | 132.26 | 132.48 | 114,137 | -0.35(-0.26%) |
Jun 20, 2017 | 133.42 | 133.68 | 132.56 | 132.83 | 110,160 | -0.79(-0.59%) |
Jun 19, 2017 | 134.09 | 134.14 | 133.28 | 133.62 | 150,590 | -0.14(-0.11%) |
Jun 16, 2017 | 132.81 | 133.82 | 131.95 | 133.76 | 305,260 | +1.20(+0.90%) |
Jun 15, 2017 | 132.16 | 132.71 | 131.24 | 132.56 | 272,810 | +0.02(+0.01%) |
Jun 14, 2017 | 132.28 | 132.81 | 131.80 | 132.54 | 199,204 | +0.33(+0.25%) |
Jun 13, 2017 | 132.41 | 132.87 | 131.88 | 132.21 | 239,941 | +0.03(+0.02%) |
Jun 12, 2017 | 133.47 | 134.30 | 132.04 | 132.19 | 355,184 | -1.73(-1.29%) |
Jun 09, 2017 | 132.97 | 134.09 | 132.54 | 133.92 | 140,086 | +1.13(+0.85%) |
Jun 08, 2017 | 132.64 | 133.33 | 132.16 | 132.79 | 136,448 | +0.11(+0.09%) |
Jun 07, 2017 | 132.82 | 133.40 | 132.28 | 132.68 | 198,559 | -0.31(-0.23%) |
Jun 06, 2017 | 133.88 | 133.97 | 132.79 | 132.99 | 137,235 | -1.26(-0.94%) |
Jun 05, 2017 | 135.25 | 135.46 | 134.18 | 134.25 | 119,512 | -1.38(-1.02%) |
Jun 02, 2017 | 136.15 | 136.71 | 134.67 | 135.63 | 245,474 | -0.42(-0.31%) |
Jun 01, 2017 | 134.79 | 136.16 | 134.12 | 136.05 | 302,902 | +1.73(+1.29%) |
May 31, 2017 | 132.58 | 134.47 | 132.50 | 134.32 | 344,227 | +1.93(+1.46%) |
May 30, 2017 | 132.37 | 132.69 | 132.18 | 132.39 | 214,950 | -0.35(-0.26%) |
May 26, 2017 | 132.45 | 133.07 | 132.18 | 132.74 | 124,536 | +0.18(+0.14%) |
May 25, 2017 | 131.71 | 133.08 | 131.49 | 132.56 | 152,007 | +0.76(+0.58%) |
May 24, 2017 | 131.33 | 132.09 | 130.98 | 131.80 | 205,855 | +0.86(+0.65%) |
May 23, 2017 | 130.20 | 131.15 | 129.14 | 130.94 | 218,433 | +0.90(+0.69%) |
May 22, 2017 | 129.61 | 130.32 | 129.05 | 130.04 | 314,894 | +0.71(+0.55%) |
May 19, 2017 | 128.72 | 129.84 | 128.34 | 129.34 | 280,096 | +0.74(+0.58%) |
May 18, 2017 | 127.41 | 129.22 | 127.18 | 128.59 | 317,563 | +1.19(+0.93%) |
May 17, 2017 | 127.74 | 127.93 | 126.06 | 127.41 | 241,001 | -0.33(-0.26%) |
May 16, 2017 | 128.23 | 128.99 | 127.49 | 127.74 | 528,394 | -0.76(-0.59%) |
May 15, 2017 | 129.02 | 129.53 | 128.46 | 128.50 | 301,522 | -0.22(-0.17%) |
May 12, 2017 | 129.43 | 130.38 | 128.59 | 128.73 | 238,976 | -1.09(-0.84%) |
May 11, 2017 | 129.99 | 130.55 | 129.39 | 129.82 | 264,407 | -1.12(-0.85%) |
May 10, 2017 | 130.64 | 131.56 | 130.53 | 130.94 | 266,421 | +0.24(+0.18%) |
May 09, 2017 | 131.37 | 131.91 | 130.41 | 130.70 | 289,008 | -0.65(-0.49%) |
May 08, 2017 | 132.45 | 132.70 | 131.20 | 131.35 | 262,506 | -0.58(-0.44%) |
May 05, 2017 | 131.81 | 132.03 | 131.18 | 131.93 | 238,439 | -0.06(-0.04%) |
May 04, 2017 | 131.00 | 132.16 | 130.57 | 131.99 | 319,664 | +1.19(+0.91%) |
May 03, 2017 | 128.53 | 132.06 | 127.89 | 130.79 | 483,853 | -2.07(-1.56%) |
May 02, 2017 | 133.06 | 133.63 | 132.31 | 132.86 | 261,803 | -0.56(-0.42%) |
May 01, 2017 | 134.14 | 134.14 | 132.75 | 133.42 | 282,309 | -0.25(-0.19%) |
Apr 28, 2017 | 133.97 | 133.97 | 132.97 | 133.67 | 478,934 | -0.22(-0.17%) |
Apr 27, 2017 | 134.19 | 134.39 | 132.84 | 133.90 | 296,069 | -0.61(-0.45%) |
Apr 26, 2017 | 133.16 | 135.38 | 133.16 | 134.51 | 257,097 | +1.10(+0.83%) |
Apr 25, 2017 | 132.88 | 133.73 | 132.35 | 133.41 | 232,500 | +1.44(+1.09%) |
Apr 24, 2017 | 131.63 | 132.28 | 130.96 | 131.97 | 294,692 | +1.29(+0.99%) |
Apr 21, 2017 | 131.52 | 131.52 | 130.68 | 130.68 | 209,426 | -0.80(-0.61%) |
Apr 20, 2017 | 131.95 | 132.02 | 130.68 | 131.48 | 266,497 | -0.07(-0.05%) |
Apr 19, 2017 | 131.84 | 132.27 | 131.25 | 131.55 | 240,966 | -0.08(-0.06%) |
Apr 18, 2017 | 131.80 | 132.18 | 131.13 | 131.63 | 223,159 | -0.72(-0.55%) |
Apr 17, 2017 | 130.65 | 132.41 | 130.23 | 132.35 | 203,319 | +1.61(+1.23%) |
Apr 13, 2017 | 132.12 | 132.12 | 130.55 | 130.75 | 316,667 | -2.06(-1.55%) |
Apr 12, 2017 | 133.82 | 133.82 | 132.35 | 132.81 | 287,812 | -0.65(-0.49%) |
Apr 11, 2017 | 132.67 | 133.63 | 132.51 | 133.46 | 291,512 | +1.04(+0.79%) |
Apr 10, 2017 | 132.16 | 132.84 | 131.90 | 132.41 | 204,520 | +0.18(+0.14%) |
Apr 07, 2017 | 132.62 | 133.22 | 132.12 | 132.23 | 476,824 | -0.62(-0.47%) |
Apr 06, 2017 | 134.14 | 134.86 | 132.46 | 132.85 | 373,818 | -1.24(-0.93%) |
Apr 05, 2017 | 136.05 | 136.92 | 133.63 | 134.09 | 336,465 | -1.76(-1.29%) |
Apr 04, 2017 | 135.11 | 136.37 | 135.11 | 135.85 | 286,535 | +0.62(+0.46%) |
Apr 03, 2017 | 136.13 | 136.63 | 134.95 | 135.23 | 239,438 | -0.77(-0.57%) |
Mar 31, 2017 | 136.18 | 137.03 | 135.91 | 136.00 | 225,950 | -0.84(-0.61%) |
Mar 30, 2017 | 136.18 | 136.97 | 135.95 | 136.84 | 179,973 | +0.66(+0.48%) |
Mar 29, 2017 | 137.06 | 137.09 | 136.10 | 136.18 | 155,779 | -0.88(-0.64%) |
Mar 28, 2017 | 135.73 | 137.33 | 135.73 | 137.06 | 229,530 | +0.98(+0.72%) |
Mar 27, 2017 | 135.78 | 136.67 | 135.78 | 136.08 | 198,466 | -0.90(-0.66%) |
Mar 24, 2017 | 137.82 | 138.86 | 136.76 | 136.98 | 188,630 | -0.79(-0.57%) |
Mar 23, 2017 | 138.26 | 138.99 | 137.64 | 137.77 | 147,166 | -0.46(-0.33%) |
Mar 22, 2017 | 137.40 | 138.26 | 136.98 | 138.23 | 186,861 | +0.54(+0.40%) |
Mar 21, 2017 | 139.00 | 139.27 | 137.41 | 137.69 | 235,841 | -0.85(-0.61%) |
Mar 20, 2017 | 139.31 | 139.31 | 138.45 | 138.53 | 168,503 | -0.71(-0.51%) |
Mar 17, 2017 | 139.02 | 139.33 | 138.14 | 139.24 | 378,348 | +0.09(+0.07%) |
Mar 16, 2017 | 140.85 | 140.85 | 138.98 | 139.14 | 271,962 | -1.23(-0.88%) |
Mar 15, 2017 | 140.38 | 141.37 | 139.98 | 140.38 | 203,488 | -0.19(-0.13%) |
Mar 14, 2017 | 140.85 | 141.05 | 140.04 | 140.56 | 170,685 | -0.02(-0.01%) |
Mar 13, 2017 | 139.86 | 140.71 | 139.59 | 140.58 | 157,417 | +0.73(+0.52%) |
Mar 10, 2017 | 139.15 | 140.12 | 139.06 | 139.85 | 176,218 | +0.88(+0.63%) |
Mar 09, 2017 | 139.01 | 140.09 | 138.85 | 138.97 | 150,918 | +0.08(+0.06%) |
Mar 08, 2017 | 139.17 | 139.50 | 138.48 | 138.88 | 287,817 | -0.44(-0.32%) |
Mar 07, 2017 | 138.38 | 139.51 | 137.82 | 139.32 | 203,464 | +0.68(+0.49%) |
Mar 06, 2017 | 139.90 | 139.90 | 138.58 | 138.65 | 224,324 | -1.27(-0.91%) |
Mar 03, 2017 | 139.18 | 140.10 | 138.93 | 139.91 | 170,531 | -0.20(-0.14%) |
Mar 02, 2017 | 140.84 | 141.43 | 140.11 | 140.11 | 229,292 | -0.95(-0.67%) |
Mar 01, 2017 | 139.75 | 141.22 | 139.42 | 141.06 | 314,008 | +2.54(+1.84%) |
Feb 28, 2017 | 137.03 | 138.70 | 136.74 | 138.52 | 352,011 | +1.10(+0.80%) |
Feb 27, 2017 | 137.20 | 137.86 | 136.92 | 137.42 | 153,540 | +0.18(+0.13%) |
Feb 24, 2017 | 136.93 | 138.40 | 136.88 | 137.24 | 156,353 | -0.41(-0.30%) |
Feb 23, 2017 | 137.03 | 138.77 | 136.92 | 137.65 | 185,992 | -0.20(-0.14%) |
Feb 22, 2017 | 137.64 | 138.12 | 137.02 | 137.85 | 92,852 | +0.35(+0.25%) |
Feb 21, 2017 | 137.12 | 137.74 | 136.72 | 137.50 | 167,248 | +0.49(+0.36%) |
Feb 17, 2017 | 137.02 | 137.02 | 137.02 | 0 | -0.12(-0.09%) | |
Feb 16, 2017 | 135.44 | 137.19 | 135.44 | 137.14 | 196,069 | +1.56(+1.15%) |
Feb 15, 2017 | 132.46 | 135.66 | 132.46 | 135.58 | 254,334 | +1.14(+0.84%) |
Feb 14, 2017 | 134.28 | 134.96 | 133.74 | 134.44 | 355,163 | -0.50(-0.37%) |
Feb 13, 2017 | 133.84 | 135.35 | 133.84 | 134.94 | 187,592 | +0.58(+0.43%) |
Feb 10, 2017 | 133.90 | 134.69 | 133.18 | 134.36 | 267,335 | +0.53(+0.39%) |
Feb 09, 2017 | 132.12 | 133.84 | 132.12 | 133.84 | 359,970 | +1.16(+0.88%) |
Feb 08, 2017 | 131.55 | 132.67 | 130.92 | 132.67 | 244,782 | +0.96(+0.73%) |
Feb 07, 2017 | 132.31 | 133.21 | 131.40 | 131.72 | 378,407 | -0.07(-0.06%) |
Feb 06, 2017 | 132.64 | 132.95 | 130.98 | 131.79 | 535,774 | -0.64(-0.48%) |
Feb 03, 2017 | 134.00 | 134.00 | 132.22 | 132.43 | 327,862 | -0.60(-0.45%) |
Feb 02, 2017 | 133.03 | 134.28 | 132.58 | 133.03 | 380,992 | +0.27(+0.20%) |
Feb 01, 2017 | 131.35 | 133.55 | 129.42 | 132.76 | 720,909 | +4.86(+3.80%) |
Jan 31, 2017 | 128.50 | 129.72 | 127.35 | 127.90 | 712,435 | -0.32(-0.25%) |
Jan 30, 2017 | 128.34 | 128.94 | 127.82 | 128.22 | 455,406 | -1.08(-0.83%) |
Jan 27, 2017 | 129.61 | 129.61 | 129.03 | 129.29 | 169,911 | -0.56(-0.43%) |
Jan 26, 2017 | 129.52 | 130.03 | 129.01 | 129.86 | 233,691 | +0.64(+0.49%) |
Jan 25, 2017 | 128.53 | 129.96 | 128.53 | 129.22 | 300,367 | +0.87(+0.68%) |
Jan 24, 2017 | 128.26 | 128.42 | 127.11 | 128.35 | 320,712 | +0.69(+0.54%) |
Jan 23, 2017 | 127.47 | 128.53 | 127.42 | 127.66 | 170,474 | -0.15(-0.12%) |
Jan 20, 2017 | 128.36 | 129.18 | 127.75 | 127.81 | 199,653 | -0.27(-0.21%) |
Jan 19, 2017 | 129.22 | 129.80 | 127.45 | 128.08 | 200,028 | -1.05(-0.81%) |
Jan 18, 2017 | 129.30 | 129.42 | 128.48 | 129.13 | 290,134 | +0.44(+0.34%) |
Jan 17, 2017 | 128.34 | 129.77 | 128.16 | 128.69 | 204,011 | -0.78(-0.60%) |
Jan 13, 2017 | 129.47 | 129.47 | 129.47 | 0 | -0.26(-0.20%) | |
Jan 12, 2017 | 129.38 | 129.84 | 127.84 | 129.74 | 209,604 | +0.53(+0.41%) |
Jan 11, 2017 | 128.72 | 129.88 | 128.21 | 129.21 | 230,681 | +0.38(+0.29%) |
Jan 10, 2017 | 127.63 | 129.17 | 127.28 | 128.83 | 313,304 | +1.55(+1.22%) |
Jan 09, 2017 | 127.90 | 128.10 | 126.96 | 127.29 | 209,636 | -0.75(-0.59%) |
Jan 06, 2017 | 128.66 | 128.92 | 127.96 | 128.04 | 347,084 | -0.78(-0.60%) |
Jan 05, 2017 | 129.15 | 129.15 | 128.02 | 128.82 | 161,255 | -0.22(-0.17%) |
Jan 04, 2017 | 128.08 | 129.61 | 128.08 | 129.04 | 247,695 | +1.58(+1.24%) |
Jan 03, 2017 | 127.55 | 127.97 | 126.30 | 127.47 | 212,761 | -0.34(-0.26%) |
Dec 30, 2016 | 127.80 | 127.80 | 127.80 | 0 | +0.31(+0.24%) | |
Dec 29, 2016 | 126.61 | 128.06 | 126.61 | 127.49 | 116,700 | +0.53(+0.41%) |
Dec 28, 2016 | 127.73 | 127.96 | 126.79 | 126.97 | 160,205 | -0.74(-0.58%) |
Dec 27, 2016 | 128.15 | 128.73 | 127.28 | 127.71 | 96,128 | -0.31(-0.24%) |
Dec 23, 2016 | 128.02 | 128.02 | 128.02 | 0 | +0.57(+0.45%) | |
Dec 22, 2016 | 126.65 | 127.63 | 125.79 | 127.45 | 219,136 | +0.88(+0.70%) |
Dec 21, 2016 | 126.38 | 126.84 | 125.48 | 126.56 | 163,525 | -0.27(-0.21%) |
Dec 20, 2016 | 126.65 | 126.84 | 125.49 | 126.84 | 244,263 | +0.79(+0.63%) |
Dec 19, 2016 | 122.25 | 126.08 | 122.25 | 126.05 | 305,977 | +4.57(+3.76%) |
Dec 16, 2016 | 122.33 | 123.16 | 121.14 | 121.48 | 511,115 | -0.95(-0.77%) |
Dec 15, 2016 | 122.41 | 123.71 | 122.40 | 122.43 | 235,566 | -0.85(-0.69%) |
Dec 14, 2016 | 124.61 | 125.31 | 122.87 | 123.28 | 401,144 | -0.89(-0.72%) |
Dec 13, 2016 | 125.49 | 125.49 | 123.79 | 124.17 | 265,953 | -0.52(-0.41%) |
Dec 12, 2016 | 123.68 | 124.86 | 123.45 | 124.69 | 270,774 | +0.72(+0.58%) |
Dec 09, 2016 | 124.39 | 124.57 | 123.68 | 123.97 | 220,007 | -0.14(-0.11%) |
Dec 08, 2016 | 123.63 | 124.47 | 123.14 | 124.11 | 186,329 | +0.72(+0.58%) |
Dec 07, 2016 | 122.80 | 123.61 | 122.70 | 123.39 | 171,531 | +0.53(+0.43%) |
Dec 06, 2016 | 122.71 | 123.24 | 121.91 | 122.86 | 358,151 | +0.96(+0.79%) |
Dec 05, 2016 | 122.33 | 123.03 | 121.53 | 121.90 | 301,521 | -0.35(-0.28%) |
Dec 02, 2016 | 122.15 | 122.69 | 121.71 | 122.25 | 245,755 | -0.04(-0.03%) |
Dec 01, 2016 | 122.21 | 122.93 | 121.94 | 122.28 | 319,197 | +0.08(+0.06%) |
Nov 30, 2016 | 122.88 | 123.08 | 122.08 | 122.21 | 450,560 | -0.43(-0.35%) |
Nov 29, 2016 | 123.24 | 123.24 | 122.57 | 122.64 | 318,204 | -0.28(-0.23%) |
Nov 28, 2016 | 122.99 | 123.68 | 122.59 | 122.92 | 204,453 | -0.29(-0.24%) |
Nov 25, 2016 | 121.70 | 123.21 | 121.70 | 123.21 | 166,060 | +0.96(+0.79%) |
Nov 23, 2016 | 122.25 | 122.25 | 122.25 | 0 | +0.29(+0.24%) | |
Nov 22, 2016 | 122.73 | 123.34 | 121.95 | 121.95 | 321,094 | -0.75(-0.61%) |
Nov 21, 2016 | 122.50 | 123.34 | 121.99 | 122.70 | 279,348 | -0.65(-0.52%) |
Nov 18, 2016 | 123.33 | 123.83 | 122.73 | 123.35 | 243,838 | -0.08(-0.07%) |
Nov 17, 2016 | 123.60 | 123.95 | 122.98 | 123.43 | 347,869 | +0.05(+0.04%) |
Nov 16, 2016 | 123.18 | 123.67 | 122.12 | 123.39 | 338,137 | +0.09(+0.08%) |
Nov 15, 2016 | 121.98 | 123.31 | 121.75 | 123.29 | 374,184 | +1.08(+0.88%) |
Nov 14, 2016 | 121.02 | 122.32 | 120.79 | 122.22 | 255,750 | +1.39(+1.15%) |
Nov 11, 2016 | 120.28 | 120.88 | 119.65 | 120.82 | 224,450 | +1.11(+0.93%) |
Nov 10, 2016 | 118.81 | 119.89 | 118.03 | 119.71 | 271,645 | +1.16(+0.98%) |
Nov 09, 2016 | 118.12 | 118.64 | 117.05 | 118.55 | 201,553 | +0.47(+0.40%) |
Nov 08, 2016 | 115.97 | 118.34 | 115.75 | 118.08 | 221,502 | +0.62(+0.53%) |
Nov 07, 2016 | 117.00 | 118.36 | 116.71 | 117.46 | 463,291 | +1.26(+1.09%) |
Nov 04, 2016 | 115.64 | 116.72 | 115.58 | 116.20 | 380,005 | +0.50(+0.43%) |
Nov 03, 2016 | 116.50 | 116.73 | 114.95 | 115.70 | 273,590 | -0.41(-0.35%) |
Nov 02, 2016 | 116.01 | 116.81 | 114.26 | 116.11 | 303,235 | -0.13(-0.11%) |
Nov 01, 2016 | 115.97 | 116.76 | 115.16 | 116.25 | 364,429 | -0.09(-0.08%) |
Oct 31, 2016 | 115.92 | 116.62 | 115.36 | 116.34 | 359,902 | +0.74(+0.64%) |
Oct 28, 2016 | 115.08 | 116.05 | 114.22 | 115.60 | 186,516 | +0.52(+0.46%) |
Oct 27, 2016 | 116.22 | 116.22 | 114.09 | 115.08 | 356,700 | -0.79(-0.68%) |
Oct 26, 2016 | 116.43 | 116.57 | 115.72 | 115.86 | 249,432 | -0.78(-0.67%) |
Oct 25, 2016 | 114.70 | 117.00 | 114.18 | 116.64 | 458,435 | +2.30(+2.01%) |
Oct 24, 2016 | 115.36 | 115.36 | 114.10 | 114.33 | 263,533 | +0.21(+0.19%) |
Oct 21, 2016 | 113.73 | 114.24 | 113.03 | 114.12 | 191,264 | -0.11(-0.10%) |
Oct 20, 2016 | 114.90 | 115.12 | 113.93 | 114.23 | 164,646 | -1.00(-0.87%) |
Oct 19, 2016 | 115.36 | 115.67 | 114.78 | 115.23 | 176,402 | -0.22(-0.19%) |
Oct 18, 2016 | 116.64 | 116.64 | 115.26 | 115.45 | 159,199 | -0.11(-0.10%) |
Oct 17, 2016 | 115.88 | 116.36 | 115.22 | 115.56 | 258,504 | -0.30(-0.26%) |
Oct 14, 2016 | 116.09 | 116.48 | 115.34 | 115.86 | 197,846 | +0.23(+0.20%) |
Oct 13, 2016 | 114.35 | 115.91 | 114.31 | 115.63 | 317,184 | +0.45(+0.39%) |
Oct 12, 2016 | 113.36 | 115.28 | 113.17 | 115.18 | 277,641 | +2.08(+1.84%) |
Oct 11, 2016 | 113.94 | 114.31 | 112.80 | 113.10 | 222,856 | -1.11(-0.98%) |
Oct 10, 2016 | 113.45 | 114.27 | 112.92 | 114.21 | 162,713 | +1.01(+0.89%) |
Oct 07, 2016 | 111.01 | 113.78 | 110.47 | 113.20 | 407,346 | +2.70(+2.44%) |
Oct 06, 2016 | 112.44 | 112.44 | 109.85 | 110.51 | 491,818 | -2.20(-1.95%) |
Oct 05, 2016 | 114.82 | 115.09 | 112.26 | 112.71 | 439,457 | -1.37(-1.20%) |
Oct 04, 2016 | 111.79 | 114.45 | 110.71 | 114.07 | 441,982 | +1.92(+1.71%) |
Oct 03, 2016 | 112.32 | 112.63 | 111.75 | 112.15 | 192,016 | -0.32(-0.28%) |
Sep 30, 2016 | 113.02 | 113.02 | 111.72 | 112.47 | 301,135 | -0.02(-0.02%) |
Sep 29, 2016 | 113.27 | 113.54 | 112.05 | 112.49 | 169,919 | -1.14(-1.00%) |
Sep 28, 2016 | 112.94 | 113.79 | 112.22 | 113.63 | 185,233 | +0.99(+0.88%) |
Sep 27, 2016 | 111.99 | 112.64 | 111.25 | 112.64 | 246,951 | +0.56(+0.50%) |
Sep 26, 2016 | 112.54 | 112.54 | 111.93 | 112.08 | 198,610 | -0.71(-0.63%) |
Sep 23, 2016 | 114.24 | 114.85 | 112.73 | 112.79 | 283,836 | -2.07(-1.80%) |
Sep 22, 2016 | 114.16 | 115.10 | 114.16 | 114.86 | 242,536 | +1.01(+0.89%) |
Sep 21, 2016 | 111.57 | 114.03 | 111.57 | 113.85 | 360,897 | +2.54(+2.28%) |
Sep 20, 2016 | 111.43 | 112.00 | 111.24 | 111.31 | 173,496 | +0.26(+0.24%) |
Sep 19, 2016 | 110.49 | 111.20 | 109.73 | 111.05 | 157,381 | +1.00(+0.91%) |
Sep 16, 2016 | 110.50 | 111.04 | 109.81 | 110.05 | 561,148 | -0.76(-0.68%) |
Sep 15, 2016 | 110.56 | 111.24 | 110.06 | 110.81 | 217,315 | +0.31(+0.28%) |
Sep 14, 2016 | 111.38 | 111.38 | 110.36 | 110.50 | 185,036 | -0.52(-0.47%) |
Sep 13, 2016 | 111.65 | 111.65 | 110.63 | 111.02 | 237,149 | -1.08(-0.97%) |
Sep 12, 2016 | 110.62 | 112.42 | 110.12 | 112.11 | 281,060 | +1.02(+0.92%) |
Sep 09, 2016 | 112.55 | 112.69 | 111.09 | 111.09 | 282,314 | -1.96(-1.73%) |
Sep 08, 2016 | 113.42 | 113.86 | 112.94 | 113.05 | 220,950 | -0.54(-0.48%) |
Sep 07, 2016 | 112.74 | 113.59 | 112.38 | 113.59 | 294,149 | +0.62(+0.55%) |
Sep 06, 2016 | 112.29 | 112.99 | 111.84 | 112.98 | 285,456 | +0.39(+0.35%) |
Sep 02, 2016 | 112.03 | 112.58 | 112.58 | 112.58 | 281,167 | +0.98(+0.88%) |