Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 145.08 | 145.62 | 144.57 | 145.39 | 1,457,499 | +0.75(+0.52%) |
Aug 30, 2017 | 141.86 | 145.07 | 141.82 | 144.65 | 1,268,863 | +2.47(+1.74%) |
Aug 29, 2017 | 142.04 | 142.70 | 141.29 | 142.18 | 1,010,720 | -1.01(-0.70%) |
Aug 28, 2017 | 142.75 | 143.25 | 142.47 | 143.19 | 603,183 | +0.68(+0.48%) |
Aug 25, 2017 | 143.19 | 143.79 | 142.25 | 142.51 | 615,821 | -0.17(-0.12%) |
Aug 24, 2017 | 142.40 | 142.93 | 141.72 | 142.68 | 567,793 | +0.54(+0.38%) |
Aug 23, 2017 | 142.50 | 143.22 | 142.14 | 142.14 | 713,059 | -1.46(-1.01%) |
Aug 22, 2017 | 141.51 | 143.85 | 141.19 | 143.60 | 711,586 | +2.68(+1.90%) |
Aug 21, 2017 | 141.07 | 141.44 | 140.03 | 140.92 | 819,271 | -0.10(-0.07%) |
Aug 18, 2017 | 141.06 | 141.70 | 140.17 | 141.02 | 1,719,642 | +0.12(+0.09%) |
Aug 17, 2017 | 142.37 | 143.63 | 140.87 | 140.90 | 1,017,834 | -2.16(-1.51%) |
Aug 16, 2017 | 142.92 | 143.77 | 142.02 | 143.06 | 1,077,659 | +0.72(+0.51%) |
Aug 15, 2017 | 142.12 | 143.17 | 141.47 | 142.34 | 895,985 | +0.90(+0.64%) |
Aug 14, 2017 | 140.17 | 141.94 | 140.17 | 141.44 | 1,017,663 | +2.00(+1.44%) |
Aug 11, 2017 | 140.04 | 140.93 | 139.31 | 139.44 | 1,012,478 | +0.07(+0.05%) |
Aug 10, 2017 | 141.19 | 141.78 | 139.34 | 139.37 | 965,671 | -2.28(-1.61%) |
Aug 09, 2017 | 138.78 | 141.77 | 138.18 | 141.65 | 1,566,997 | +2.34(+1.68%) |
Aug 08, 2017 | 141.78 | 141.86 | 139.12 | 139.31 | 2,125,010 | -2.51(-1.77%) |
Aug 07, 2017 | 142.40 | 142.75 | 141.63 | 141.82 | 826,964 | -0.07(-0.05%) |
Aug 04, 2017 | 143.15 | 143.50 | 141.81 | 141.90 | 1,178,920 | -0.84(-0.59%) |
Aug 03, 2017 | 142.51 | 143.24 | 142.37 | 142.73 | 1,410,574 | -0.09(-0.07%) |
Aug 02, 2017 | 145.05 | 145.35 | 141.98 | 142.83 | 2,061,553 | -2.45(-1.69%) |
Aug 01, 2017 | 144.69 | 146.42 | 144.69 | 145.28 | 2,101,148 | +0.98(+0.68%) |
Jul 31, 2017 | 145.18 | 145.48 | 144.20 | 144.30 | 1,537,878 | +0.11(+0.08%) |
Jul 28, 2017 | 144.19 | 144.77 | 143.08 | 144.19 | 1,083,239 | +0.02(+0.01%) |
Jul 27, 2017 | 148.78 | 148.78 | 142.68 | 144.17 | 1,571,446 | -1.06(-0.73%) |
Jul 26, 2017 | 145.91 | 146.74 | 145.06 | 145.23 | 1,164,180 | -0.53(-0.37%) |
Jul 25, 2017 | 146.52 | 147.91 | 145.28 | 145.77 | 872,910 | +0.34(+0.23%) |
Jul 24, 2017 | 144.47 | 145.79 | 144.43 | 145.43 | 1,149,799 | +0.88(+0.61%) |
Jul 21, 2017 | 141.78 | 144.91 | 141.78 | 144.55 | 2,650,273 | +2.56(+1.81%) |
Jul 20, 2017 | 141.24 | 142.46 | 141.24 | 141.98 | 1,113,657 | +0.87(+0.62%) |
Jul 19, 2017 | 140.94 | 141.25 | 140.34 | 141.11 | 949,367 | +0.30(+0.21%) |
Jul 18, 2017 | 139.79 | 141.08 | 139.23 | 140.81 | 621,530 | +0.34(+0.24%) |
Jul 17, 2017 | 140.24 | 140.89 | 139.59 | 140.47 | 1,188,993 | +0.04(+0.03%) |
Jul 14, 2017 | 140.92 | 139.61 | 140.43 | 1,437,186 | -0.17(-0.12%) | |
Jul 13, 2017 | 140.32 | 140.94 | 139.32 | 140.60 | 1,506,210 | +0.20(+0.14%) |
Jul 12, 2017 | 139.50 | 140.82 | 139.07 | 140.40 | 1,033,375 | +1.45(+1.04%) |
Jul 11, 2017 | 139.34 | 139.57 | 138.07 | 138.96 | 852,022 | -0.85(-0.61%) |
Jul 10, 2017 | 139.57 | 140.25 | 139.09 | 139.80 | 1,316,605 | +0.01(+0.01%) |
Jul 07, 2017 | 137.65 | 140.74 | 137.14 | 139.79 | 1,424,500 | +2.29(+1.67%) |
Jul 06, 2017 | 138.37 | 138.93 | 137.02 | 137.50 | 1,080,642 | -1.11(-0.80%) |
Jul 05, 2017 | 139.45 | 136.91 | 138.61 | 1,320,670 | +1.70(+1.24%) | |
Jul 03, 2017 | 137.57 | 138.71 | 136.91 | 136.91 | 638,375 | -0.25(-0.19%) |
Jun 30, 2017 | 137.53 | 137.96 | 136.90 | 137.16 | 2,058,458 | -0.05(-0.03%) |
Jun 29, 2017 | 140.09 | 140.82 | 137.05 | 137.21 | 1,495,316 | -2.69(-1.92%) |
Jun 28, 2017 | 138.02 | 140.04 | 137.72 | 139.90 | 1,151,115 | +2.64(+1.92%) |
Jun 27, 2017 | 137.84 | 138.63 | 136.76 | 137.26 | 892,037 | -0.17(-0.12%) |
Jun 26, 2017 | 138.27 | 139.15 | 137.33 | 137.43 | 891,260 | -0.40(-0.29%) |
Jun 23, 2017 | 136.97 | 138.22 | 136.38 | 137.83 | 1,612,807 | +1.24(+0.91%) |
Jun 22, 2017 | 136.45 | 136.89 | 135.93 | 136.59 | 1,413,446 | +0.15(+0.11%) |
Jun 21, 2017 | 138.32 | 138.76 | 136.04 | 136.44 | 1,732,260 | -1.88(-1.36%) |
Jun 20, 2017 | 140.34 | 140.35 | 137.98 | 138.32 | 1,417,548 | -2.05(-1.46%) |
Jun 19, 2017 | 140.54 | 141.02 | 139.82 | 140.37 | 1,242,071 | +0.85(+0.61%) |
Jun 16, 2017 | 139.83 | 140.15 | 138.91 | 139.51 | 1,409,719 | +0.05(+0.03%) |
Jun 15, 2017 | 138.01 | 139.51 | 137.42 | 139.47 | 912,216 | +0.97(+0.70%) |
Jun 14, 2017 | 137.60 | 139.20 | 137.37 | 138.50 | 1,211,842 | +0.86(+0.62%) |
Jun 13, 2017 | 137.08 | 138.00 | 136.05 | 137.64 | 1,210,198 | +0.76(+0.56%) |
Jun 12, 2017 | 137.93 | 138.14 | 135.62 | 136.88 | 1,376,303 | -1.05(-0.76%) |
Jun 09, 2017 | 136.89 | 138.62 | 136.03 | 137.93 | 1,133,118 | +1.13(+0.82%) |
Jun 08, 2017 | 137.57 | 136.14 | 136.81 | 1,514,550 | -0.38(-0.27%) | |
Jun 07, 2017 | 135.64 | 137.47 | 135.39 | 137.18 | 1,425,178 | +1.95(+1.45%) |
Jun 06, 2017 | 135.29 | 135.63 | 134.73 | 135.23 | 1,125,644 | -0.44(-0.33%) |
Jun 05, 2017 | 135.47 | 135.93 | 135.07 | 135.67 | 621,533 | +0.23(+0.17%) |
Jun 02, 2017 | 135.35 | 135.90 | 134.43 | 135.44 | 1,250,660 | +0.43(+0.32%) |
Jun 01, 2017 | 134.55 | 136.51 | 134.43 | 135.01 | 1,914,351 | +0.84(+0.62%) |
May 31, 2017 | 132.31 | 134.29 | 132.04 | 134.18 | 1,530,042 | +1.88(+1.42%) |
May 30, 2017 | 131.57 | 132.40 | 131.31 | 132.30 | 676,809 | +0.56(+0.43%) |
May 26, 2017 | 132.13 | 132.13 | 131.34 | 131.73 | 1,035,778 | -0.45(-0.34%) |
May 25, 2017 | 131.45 | 132.38 | 131.38 | 132.18 | 538,860 | +1.11(+0.85%) |
May 24, 2017 | 129.91 | 131.27 | 129.44 | 131.07 | 808,903 | +1.62(+1.25%) |
May 23, 2017 | 129.81 | 130.42 | 128.95 | 129.46 | 867,407 | -0.54(-0.42%) |
May 22, 2017 | 129.67 | 130.40 | 129.48 | 130.00 | 642,614 | +0.60(+0.46%) |
May 19, 2017 | 128.98 | 130.20 | 128.37 | 129.40 | 803,059 | +0.65(+0.50%) |
May 18, 2017 | 127.98 | 129.51 | 127.60 | 128.76 | 970,859 | +0.83(+0.65%) |
May 17, 2017 | 130.23 | 129.66 | 127.86 | 127.92 | 1,052,664 | -2.31(-1.77%) |
May 16, 2017 | 129.63 | 130.63 | 129.17 | 130.23 | 1,171,374 | +0.60(+0.46%) |
May 15, 2017 | 128.20 | 129.72 | 127.94 | 129.63 | 707,465 | +1.57(+1.23%) |
May 12, 2017 | 128.26 | 128.65 | 127.74 | 128.05 | 768,984 | -0.60(-0.47%) |
May 11, 2017 | 128.62 | 128.71 | 127.86 | 128.65 | 776,588 | -0.50(-0.38%) |
May 10, 2017 | 128.27 | 129.22 | 127.86 | 129.15 | 840,530 | +0.53(+0.41%) |
May 09, 2017 | 128.16 | 128.99 | 128.16 | 128.62 | 907,786 | +0.42(+0.33%) |
May 08, 2017 | 128.78 | 129.16 | 127.80 | 128.20 | 1,191,930 | -0.65(-0.50%) |
May 05, 2017 | 127.92 | 129.32 | 127.70 | 128.85 | 1,127,595 | +0.88(+0.69%) |
May 04, 2017 | 127.35 | 128.87 | 126.95 | 127.97 | 2,141,219 | +1.17(+0.92%) |
May 03, 2017 | 126.54 | 127.16 | 126.14 | 126.80 | 803,913 | -0.09(-0.07%) |
May 02, 2017 | 126.32 | 127.51 | 126.32 | 126.89 | 1,020,286 | +0.41(+0.33%) |
May 01, 2017 | 126.10 | 126.92 | 125.64 | 126.48 | 1,004,519 | +0.78(+0.62%) |
Apr 28, 2017 | 126.00 | 126.41 | 125.48 | 125.70 | 1,518,022 | -0.84(-0.67%) |
Apr 27, 2017 | 126.15 | 126.72 | 125.75 | 126.55 | 896,060 | +0.81(+0.64%) |
Apr 26, 2017 | 127.37 | 127.40 | 125.68 | 125.74 | 1,185,748 | -1.29(-1.02%) |
Apr 25, 2017 | 125.89 | 128.10 | 124.41 | 127.03 | 2,148,828 | +1.60(+1.28%) |
Apr 24, 2017 | 124.86 | 126.06 | 124.27 | 125.43 | 2,187,516 | +2.23(+1.81%) |
Apr 21, 2017 | 123.56 | 124.43 | 123.08 | 123.20 | 1,360,259 | -0.33(-0.27%) |
Apr 20, 2017 | 122.56 | 123.83 | 122.56 | 123.53 | 1,051,927 | +1.22(+1.00%) |
Apr 19, 2017 | 122.79 | 122.88 | 122.07 | 122.31 | 1,069,874 | +0.05(+0.04%) |
Apr 18, 2017 | 121.90 | 122.81 | 121.57 | 122.26 | 850,535 | -0.23(-0.18%) |
Apr 17, 2017 | 121.23 | 122.58 | 121.02 | 122.49 | 876,111 | +2.32(+1.93%) |
Apr 13, 2017 | 120.40 | 121.08 | 120.15 | 120.17 | 651,604 | -0.61(-0.50%) |
Apr 12, 2017 | 121.69 | 121.69 | 120.30 | 120.78 | 693,988 | -0.25(-0.21%) |
Apr 11, 2017 | 121.27 | 121.41 | 120.38 | 121.03 | 861,088 | -0.36(-0.30%) |
Apr 10, 2017 | 121.82 | 122.10 | 120.70 | 121.39 | 876,938 | -0.43(-0.35%) |
Apr 07, 2017 | 121.52 | 122.32 | 121.20 | 121.82 | 1,042,889 | +0.08(+0.07%) |
Apr 06, 2017 | 121.82 | 122.40 | 121.00 | 121.74 | 956,295 | -0.20(-0.16%) |
Apr 05, 2017 | 121.27 | 123.31 | 120.37 | 121.94 | 1,595,157 | +1.27(+1.05%) |
Apr 04, 2017 | 120.72 | 120.82 | 119.53 | 120.67 | 1,457,578 | -0.50(-0.41%) |
Apr 03, 2017 | 122.23 | 123.39 | 120.52 | 121.17 | 1,738,073 | -1.30(-1.06%) |
Mar 31, 2017 | 120.99 | 123.20 | 120.73 | 122.47 | 1,503,120 | +1.26(+1.04%) |
Mar 30, 2017 | 120.20 | 121.31 | 119.95 | 121.22 | 685,288 | +1.02(+0.85%) |
Mar 29, 2017 | 120.47 | 120.55 | 119.67 | 120.19 | 826,478 | -0.38(-0.32%) |
Mar 28, 2017 | 120.19 | 121.05 | 119.75 | 120.58 | 827,287 | +0.25(+0.21%) |
Mar 27, 2017 | 120.41 | 120.92 | 119.88 | 120.33 | 1,225,260 | -1.16(-0.96%) |
Mar 24, 2017 | 121.29 | 122.53 | 120.74 | 121.49 | 1,048,693 | +0.51(+0.42%) |
Mar 23, 2017 | 120.41 | 121.81 | 119.79 | 120.98 | 916,629 | +0.62(+0.51%) |
Mar 22, 2017 | 120.14 | 120.55 | 119.23 | 120.36 | 2,180,597 | +0.27(+0.23%) |
Mar 21, 2017 | 122.25 | 122.70 | 119.69 | 120.09 | 1,135,449 | -1.40(-1.15%) |
Mar 20, 2017 | 121.70 | 121.99 | 121.04 | 121.49 | 1,346,589 | -0.28(-0.23%) |
Mar 17, 2017 | 123.00 | 123.30 | 121.66 | 121.77 | 2,298,512 | -1.64(-1.33%) |
Mar 16, 2017 | 122.27 | 123.51 | 122.27 | 123.41 | 1,105,623 | +1.30(+1.07%) |
Mar 15, 2017 | 123.42 | 123.89 | 120.77 | 122.11 | 2,818,894 | -1.70(-1.38%) |
Mar 14, 2017 | 123.97 | 124.66 | 123.25 | 123.81 | 661,074 | -0.39(-0.32%) |
Mar 13, 2017 | 123.65 | 124.54 | 123.60 | 124.20 | 930,758 | +0.84(+0.68%) |
Mar 10, 2017 | 123.18 | 123.73 | 122.39 | 123.36 | 1,245,299 | +0.59(+0.48%) |
Mar 09, 2017 | 122.47 | 123.20 | 122.25 | 122.77 | 752,944 | +0.45(+0.37%) |
Mar 08, 2017 | 122.77 | 122.99 | 122.10 | 122.32 | 699,899 | -0.10(-0.08%) |
Mar 07, 2017 | 122.02 | 122.90 | 122.02 | 122.42 | 825,840 | +0.24(+0.20%) |
Mar 06, 2017 | 120.95 | 122.56 | 120.95 | 122.18 | 850,612 | +0.74(+0.61%) |
Mar 03, 2017 | 121.88 | 122.28 | 121.27 | 121.44 | 1,322,901 | -0.34(-0.28%) |
Mar 02, 2017 | 121.92 | 122.42 | 121.50 | 121.78 | 2,161,359 | +0.00(+0.00%) |
Mar 01, 2017 | 122.81 | 122.90 | 121.61 | 121.78 | 2,635,152 | +0.50(+0.41%) |
Feb 28, 2017 | 121.78 | 121.93 | 121.05 | 121.28 | 1,529,477 | -0.49(-0.40%) |
Feb 27, 2017 | 122.18 | 122.47 | 121.54 | 121.77 | 1,010,576 | -0.78(-0.63%) |
Feb 24, 2017 | 121.80 | 122.68 | 121.31 | 122.55 | 1,036,604 | +0.04(+0.03%) |
Feb 23, 2017 | 122.13 | 122.96 | 121.21 | 122.51 | 761,585 | +0.00(+0.00%) |
Feb 22, 2017 | 121.77 | 122.56 | 121.71 | 122.51 | 967,595 | +0.40(+0.33%) |
Feb 21, 2017 | 121.69 | 122.39 | 121.33 | 122.11 | 1,363,796 | +0.34(+0.28%) |
Feb 17, 2017 | 121.76 | 121.76 | 121.76 | 0 | +1.66(+1.38%) | |
Feb 16, 2017 | 119.75 | 120.42 | 119.01 | 120.10 | 891,120 | +0.26(+0.22%) |
Feb 15, 2017 | 118.15 | 120.16 | 117.94 | 119.84 | 972,384 | +1.32(+1.11%) |
Feb 14, 2017 | 118.00 | 118.99 | 117.85 | 118.52 | 1,343,830 | +0.36(+0.31%) |
Feb 13, 2017 | 118.54 | 118.94 | 117.73 | 118.16 | 1,088,702 | +0.22(+0.19%) |
Feb 10, 2017 | 117.86 | 118.18 | 117.16 | 117.93 | 1,131,112 | +0.08(+0.06%) |
Feb 09, 2017 | 116.80 | 118.09 | 116.75 | 117.86 | 910,605 | +1.05(+0.90%) |
Feb 08, 2017 | 117.66 | 118.36 | 116.39 | 116.80 | 982,946 | -0.71(-0.60%) |
Feb 07, 2017 | 116.96 | 119.98 | 116.73 | 117.51 | 2,507,718 | +2.76(+2.41%) |
Feb 06, 2017 | 114.04 | 115.02 | 113.82 | 114.75 | 1,247,161 | +0.26(+0.23%) |
Feb 03, 2017 | 113.54 | 114.83 | 113.09 | 114.48 | 1,197,676 | +2.03(+1.81%) |
Feb 02, 2017 | 111.27 | 112.57 | 110.93 | 112.45 | 838,367 | +0.79(+0.71%) |
Feb 01, 2017 | 112.68 | 112.81 | 111.19 | 111.66 | 818,662 | -0.57(-0.51%) |
Jan 31, 2017 | 112.40 | 113.25 | 111.74 | 112.22 | 1,374,136 | -0.41(-0.36%) |
Jan 30, 2017 | 112.96 | 112.96 | 111.17 | 112.64 | 807,666 | -0.07(-0.06%) |
Jan 27, 2017 | 113.03 | 113.09 | 112.45 | 112.70 | 769,482 | -0.40(-0.35%) |
Jan 26, 2017 | 112.66 | 114.12 | 112.66 | 113.10 | 1,601,974 | +0.64(+0.57%) |
Jan 25, 2017 | 109.65 | 112.56 | 109.26 | 112.46 | 1,609,160 | +3.28(+3.00%) |
Jan 24, 2017 | 108.68 | 109.46 | 107.97 | 109.18 | 1,179,035 | +0.76(+0.70%) |
Jan 23, 2017 | 108.23 | 108.65 | 107.30 | 108.42 | 966,985 | +0.10(+0.10%) |
Jan 20, 2017 | 107.25 | 108.47 | 106.84 | 108.32 | 1,553,329 | +1.49(+1.40%) |
Jan 19, 2017 | 106.68 | 107.64 | 106.67 | 106.83 | 1,100,406 | +0.00(+0.00%) |
Jan 18, 2017 | 106.85 | 107.03 | 105.47 | 106.83 | 1,827,795 | +0.43(+0.40%) |
Jan 17, 2017 | 104.53 | 106.83 | 104.53 | 106.40 | 1,766,338 | +1.42(+1.35%) |
Jan 13, 2017 | 104.98 | 104.98 | 104.98 | 0 | -0.16(-0.15%) | |
Jan 12, 2017 | 104.48 | 105.58 | 103.57 | 105.14 | 1,237,221 | +0.58(+0.55%) |
Jan 11, 2017 | 104.09 | 104.67 | 103.22 | 104.56 | 1,388,532 | +0.58(+0.56%) |
Jan 10, 2017 | 105.50 | 105.50 | 103.49 | 103.98 | 1,684,323 | -1.80(-1.70%) |
Jan 09, 2017 | 106.73 | 106.84 | 105.34 | 105.78 | 1,597,435 | -1.23(-1.15%) |
Jan 06, 2017 | 105.20 | 108.28 | 105.20 | 107.02 | 2,360,058 | +1.88(+1.79%) |
Jan 05, 2017 | 103.88 | 106.15 | 103.68 | 105.14 | 1,945,458 | +0.79(+0.76%) |
Jan 04, 2017 | 101.50 | 104.77 | 101.31 | 104.34 | 1,574,466 | +3.13(+3.09%) |
Jan 03, 2017 | 101.23 | 101.79 | 100.74 | 101.22 | 1,680,575 | +0.79(+0.79%) |
Dec 30, 2016 | 100.42 | 100.42 | 100.42 | 0 | -1.00(-0.99%) | |
Dec 29, 2016 | 101.74 | 102.18 | 101.41 | 101.42 | 774,880 | -0.07(-0.07%) |
Dec 28, 2016 | 102.31 | 102.56 | 101.42 | 101.49 | 623,669 | -0.70(-0.69%) |
Dec 27, 2016 | 102.36 | 102.92 | 101.94 | 102.19 | 479,677 | +0.38(+0.38%) |
Dec 23, 2016 | 101.80 | 101.80 | 101.80 | 0 | -0.63(-0.62%) | |
Dec 22, 2016 | 104.22 | 104.24 | 102.28 | 102.44 | 1,436,863 | -1.87(-1.79%) |
Dec 21, 2016 | 105.02 | 105.30 | 104.29 | 104.31 | 896,128 | -0.58(-0.55%) |
Dec 20, 2016 | 105.39 | 105.39 | 104.37 | 104.89 | 1,688,824 | -0.26(-0.25%) |
Dec 19, 2016 | 105.48 | 106.09 | 104.84 | 105.15 | 1,026,711 | -0.47(-0.44%) |
Dec 16, 2016 | 106.51 | 106.95 | 105.49 | 105.61 | 2,500,020 | -1.12(-1.05%) |
Dec 15, 2016 | 107.02 | 108.33 | 106.49 | 106.73 | 1,604,802 | -0.59(-0.55%) |
Dec 14, 2016 | 108.62 | 109.34 | 107.02 | 107.32 | 1,494,576 | -1.64(-1.51%) |
Dec 13, 2016 | 106.41 | 109.69 | 105.90 | 108.97 | 2,381,397 | +2.98(+2.81%) |
Dec 12, 2016 | 107.39 | 107.39 | 105.59 | 105.99 | 1,316,429 | -1.40(-1.30%) |
Dec 09, 2016 | 106.65 | 107.84 | 106.04 | 107.39 | 1,921,162 | +0.73(+0.68%) |
Dec 08, 2016 | 106.86 | 107.80 | 106.45 | 106.66 | 1,770,875 | -0.11(-0.10%) |
Dec 07, 2016 | 106.34 | 107.00 | 105.13 | 106.77 | 2,217,596 | +0.72(+0.68%) |
Dec 06, 2016 | 107.13 | 107.24 | 105.21 | 106.05 | 3,062,470 | -0.66(-0.62%) |
Dec 05, 2016 | 108.59 | 108.98 | 106.59 | 106.72 | 2,714,882 | -1.32(-1.22%) |
Dec 02, 2016 | 108.61 | 109.26 | 107.20 | 108.03 | 2,422,682 | -0.53(-0.49%) |
Dec 01, 2016 | 111.50 | 111.75 | 107.88 | 108.56 | 3,899,286 | -2.55(-2.29%) |
Nov 30, 2016 | 112.16 | 112.93 | 110.71 | 111.11 | 2,094,951 | -0.58(-0.52%) |
Nov 29, 2016 | 110.32 | 112.04 | 110.31 | 111.69 | 1,816,580 | +1.13(+1.02%) |
Nov 28, 2016 | 111.39 | 111.71 | 110.51 | 110.56 | 2,487,250 | -1.42(-1.27%) |
Nov 25, 2016 | 112.46 | 112.82 | 111.27 | 111.98 | 1,497,147 | -0.27(-0.24%) |
Nov 23, 2016 | 112.25 | 112.25 | 112.25 | 0 | -0.22(-0.20%) | |
Nov 22, 2016 | 113.33 | 114.84 | 112.38 | 112.48 | 2,262,665 | -0.86(-0.76%) |
Nov 21, 2016 | 113.57 | 114.52 | 112.88 | 113.33 | 1,598,967 | -0.06(-0.06%) |
Nov 18, 2016 | 115.14 | 115.26 | 113.24 | 113.40 | 1,638,215 | -2.02(-1.75%) |
Nov 17, 2016 | 114.00 | 115.56 | 113.95 | 115.42 | 1,227,022 | +1.50(+1.32%) |
Nov 16, 2016 | 113.10 | 114.67 | 112.69 | 113.92 | 1,172,278 | +0.40(+0.35%) |
Nov 15, 2016 | 114.92 | 114.98 | 112.52 | 113.52 | 2,178,102 | -1.67(-1.45%) |
Nov 14, 2016 | 117.70 | 117.97 | 114.70 | 115.19 | 1,715,844 | -1.62(-1.39%) |
Nov 11, 2016 | 117.05 | 117.84 | 116.14 | 116.81 | 1,639,914 | -0.81(-0.69%) |
Nov 10, 2016 | 117.25 | 118.87 | 115.61 | 117.62 | 1,507,235 | +0.65(+0.56%) |
Nov 09, 2016 | 116.61 | 118.71 | 115.05 | 116.97 | 2,252,772 | -0.74(-0.63%) |
Nov 08, 2016 | 116.87 | 118.83 | 116.09 | 117.70 | 1,307,054 | +0.89(+0.77%) |
Nov 07, 2016 | 116.26 | 117.96 | 115.96 | 116.81 | 1,368,118 | +2.67(+2.34%) |
Nov 04, 2016 | 114.03 | 115.08 | 113.51 | 114.14 | 1,623,352 | +0.08(+0.07%) |
Nov 03, 2016 | 111.21 | 114.24 | 111.11 | 114.05 | 2,551,097 | +2.83(+2.54%) |
Nov 02, 2016 | 112.47 | 112.48 | 111.22 | 111.22 | 1,567,280 | -1.37(-1.22%) |
Nov 01, 2016 | 113.80 | 114.08 | 112.22 | 112.59 | 1,294,705 | -0.86(-0.76%) |
Oct 31, 2016 | 114.33 | 114.95 | 113.19 | 113.45 | 1,991,560 | -0.40(-0.35%) |
Oct 28, 2016 | 114.81 | 115.22 | 113.44 | 113.85 | 790,391 | -0.54(-0.47%) |
Oct 27, 2016 | 115.54 | 116.02 | 114.00 | 114.39 | 1,218,869 | -0.43(-0.37%) |
Oct 26, 2016 | 114.88 | 115.57 | 114.14 | 114.81 | 972,698 | -0.87(-0.75%) |
Oct 25, 2016 | 115.83 | 116.46 | 115.60 | 115.68 | 996,089 | -0.36(-0.31%) |
Oct 24, 2016 | 116.43 | 117.00 | 115.86 | 116.04 | 1,335,101 | +0.61(+0.52%) |
Oct 21, 2016 | 112.79 | 115.49 | 112.61 | 115.44 | 1,684,915 | +1.74(+1.53%) |
Oct 20, 2016 | 114.07 | 114.69 | 113.54 | 113.70 | 1,018,877 | -0.52(-0.46%) |
Oct 19, 2016 | 114.81 | 114.99 | 113.91 | 114.22 | 922,584 | -0.20(-0.17%) |
Oct 18, 2016 | 115.45 | 115.50 | 114.04 | 114.41 | 863,661 | +0.32(+0.28%) |
Oct 17, 2016 | 114.65 | 115.06 | 114.05 | 114.10 | 732,750 | -0.56(-0.49%) |
Oct 14, 2016 | 115.45 | 116.05 | 114.32 | 114.66 | 1,029,010 | +0.45(+0.39%) |
Oct 13, 2016 | 113.87 | 114.71 | 112.89 | 114.21 | 874,343 | -0.65(-0.57%) |
Oct 12, 2016 | 114.11 | 115.24 | 113.39 | 114.86 | 650,275 | +0.58(+0.50%) |
Oct 11, 2016 | 115.94 | 115.94 | 113.59 | 114.28 | 677,834 | -1.77(-1.52%) |
Oct 10, 2016 | 116.38 | 116.76 | 115.88 | 116.05 | 470,605 | +0.74(+0.64%) |
Oct 07, 2016 | 116.42 | 116.42 | 114.91 | 115.32 | 810,724 | -1.10(-0.94%) |
Oct 06, 2016 | 115.45 | 116.68 | 114.32 | 116.42 | 895,371 | +0.83(+0.72%) |
Oct 05, 2016 | 115.32 | 116.60 | 115.32 | 115.59 | 1,084,714 | -0.05(-0.04%) |
Oct 04, 2016 | 117.51 | 118.26 | 114.70 | 115.63 | 1,368,757 | -0.71(-0.61%) |
Oct 03, 2016 | 117.37 | 117.80 | 115.93 | 116.34 | 1,453,888 | -1.49(-1.26%) |
Sep 30, 2016 | 117.39 | 118.48 | 117.23 | 117.83 | 1,583,455 | +1.43(+1.23%) |
Sep 29, 2016 | 118.74 | 118.84 | 115.89 | 116.40 | 1,138,099 | -2.36(-1.99%) |
Sep 28, 2016 | 118.25 | 118.93 | 117.02 | 118.76 | 1,096,060 | +0.65(+0.55%) |
Sep 27, 2016 | 116.04 | 118.60 | 115.48 | 118.11 | 1,072,512 | +1.80(+1.54%) |
Sep 26, 2016 | 115.50 | 117.23 | 115.19 | 116.31 | 1,069,169 | -0.05(-0.04%) |
Sep 23, 2016 | 117.67 | 118.07 | 116.36 | 116.36 | 996,605 | -1.72(-1.46%) |
Sep 22, 2016 | 119.08 | 119.54 | 117.83 | 118.08 | 1,240,627 | -0.68(-0.57%) |
Sep 21, 2016 | 117.03 | 118.94 | 116.78 | 118.76 | 1,035,828 | +2.59(+2.23%) |
Sep 20, 2016 | 116.89 | 117.27 | 116.13 | 116.17 | 942,165 | +0.09(+0.08%) |
Sep 19, 2016 | 115.18 | 117.03 | 115.18 | 116.08 | 1,021,151 | +1.31(+1.14%) |
Sep 16, 2016 | 114.99 | 115.34 | 113.84 | 114.77 | 1,230,193 | -0.78(-0.68%) |
Sep 15, 2016 | 113.01 | 116.14 | 113.01 | 115.55 | 950,868 | +2.41(+2.13%) |
Sep 14, 2016 | 113.56 | 114.43 | 112.75 | 113.14 | 813,721 | -0.56(-0.49%) |
Sep 13, 2016 | 114.59 | 114.94 | 113.13 | 113.70 | 1,004,457 | -1.97(-1.71%) |
Sep 12, 2016 | 112.92 | 115.87 | 112.61 | 115.67 | 1,046,473 | +1.88(+1.65%) |
Sep 09, 2016 | 116.33 | 116.88 | 113.79 | 113.79 | 1,076,611 | -3.27(-2.79%) |
Sep 08, 2016 | 116.86 | 117.79 | 116.81 | 117.06 | 832,337 | +0.04(+0.03%) |
Sep 07, 2016 | 116.97 | 117.22 | 116.31 | 117.02 | 851,152 | -0.09(-0.08%) |
Sep 06, 2016 | 116.96 | 117.31 | 116.12 | 117.11 | 1,097,340 | +0.34(+0.29%) |
Sep 02, 2016 | 115.97 | 116.78 | 116.78 | 116.78 | 759,159 | +1.39(+1.20%) |