Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 240.41 | 244.01 | 235.00 | 235.17 | 735,175 | -3.83(-1.60%) |
Sep 28, 2017 | 245.34 | 246.14 | 236.35 | 239.00 | 561,564 | -7.85(-3.18%) |
Sep 27, 2017 | 244.78 | 248.12 | 243.74 | 246.85 | 396,808 | +4.81(+1.99%) |
Sep 26, 2017 | 250.12 | 251.00 | 241.77 | 242.04 | 526,594 | -6.09(-2.45%) |
Sep 25, 2017 | 253.51 | 254.17 | 247.59 | 248.13 | 437,609 | -6.28(-2.47%) |
Sep 22, 2017 | 254.01 | 257.77 | 251.53 | 254.41 | 362,360 | -1.47(-0.57%) |
Sep 21, 2017 | 257.50 | 259.18 | 253.60 | 255.88 | 411,245 | -2.81(-1.09%) |
Sep 20, 2017 | 265.48 | 265.89 | 255.41 | 258.69 | 496,330 | -7.18(-2.70%) |
Sep 19, 2017 | 262.62 | 281.00 | 260.29 | 265.87 | 1,464,862 | +4.82(+1.85%) |
Sep 18, 2017 | 262.99 | 255.13 | 261.05 | 580,162 | +7.28(+2.87%) | |
Sep 15, 2017 | 253.99 | 248.75 | 253.77 | 452,014 | +4.00(+1.60%) | |
Sep 14, 2017 | 250.69 | 256.85 | 248.75 | 249.77 | 575,301 | -3.42(-1.35%) |
Sep 13, 2017 | 255.96 | 256.58 | 250.41 | 253.19 | 922,870 | -2.34(-0.92%) |
Sep 12, 2017 | 248.76 | 255.63 | 248.26 | 255.53 | 735,930 | +9.54(+3.88%) |
Sep 11, 2017 | 238.55 | 247.57 | 237.49 | 245.99 | 410,353 | +10.56(+4.49%) |
Sep 08, 2017 | 236.83 | 238.49 | 233.67 | 235.43 | 277,446 | -1.46(-0.62%) |
Sep 07, 2017 | 232.83 | 237.36 | 229.48 | 236.89 | 368,841 | +3.90(+1.67%) |
Sep 06, 2017 | 229.98 | 234.15 | 226.23 | 232.99 | 321,644 | +4.77(+2.09%) |
Sep 05, 2017 | 231.06 | 235.52 | 225.35 | 228.22 | 403,255 | -4.71(-2.02%) |
Sep 01, 2017 | 234.88 | 236.27 | 232.55 | 232.93 | 418,929 | -0.39(-0.17%) |
Aug 31, 2017 | 229.42 | 234.00 | 226.97 | 233.32 | 354,932 | +5.52(+2.42%) |
Aug 30, 2017 | 222.72 | 228.34 | 221.62 | 227.80 | 543,660 | +6.16(+2.78%) |
Aug 29, 2017 | 220.61 | 223.51 | 218.40 | 221.64 | 353,964 | -2.09(-0.93%) |
Aug 28, 2017 | 221.12 | 224.52 | 219.95 | 223.73 | 287,930 | +3.68(+1.67%) |
Aug 25, 2017 | 224.59 | 225.09 | 219.10 | 220.05 | 324,559 | -3.70(-1.65%) |
Aug 24, 2017 | 222.00 | 226.55 | 220.00 | 223.75 | 355,940 | +1.65(+0.74%) |
Aug 23, 2017 | 217.55 | 223.40 | 217.06 | 222.10 | 338,365 | +2.41(+1.10%) |
Aug 22, 2017 | 218.70 | 220.78 | 216.30 | 219.69 | 368,782 | +2.31(+1.06%) |
Aug 21, 2017 | 218.44 | 218.44 | 213.42 | 217.38 | 675,426 | -0.98(-0.45%) |
Aug 18, 2017 | 216.51 | 219.81 | 215.63 | 218.36 | 488,742 | +3.27(+1.52%) |
Aug 17, 2017 | 221.61 | 224.69 | 215.00 | 215.09 | 474,157 | -8.63(-3.86%) |
Aug 16, 2017 | 224.72 | 225.90 | 219.47 | 223.72 | 638,976 | -1.76(-0.78%) |
Aug 15, 2017 | 219.75 | 237.68 | 219.00 | 225.48 | 1,485,810 | +7.61(+3.49%) |
Aug 14, 2017 | 217.58 | 223.22 | 216.94 | 217.87 | 440,705 | +3.34(+1.56%) |
Aug 11, 2017 | 212.07 | 216.74 | 210.31 | 214.53 | 621,207 | +4.28(+2.04%) |
Aug 10, 2017 | 216.95 | 219.38 | 210.03 | 210.25 | 607,479 | -9.19(-4.19%) |
Aug 09, 2017 | 221.67 | 223.00 | 217.84 | 219.44 | 506,768 | -4.83(-2.15%) |
Aug 08, 2017 | 219.44 | 228.95 | 217.12 | 224.27 | 804,538 | +4.69(+2.14%) |
Aug 07, 2017 | 212.82 | 219.83 | 211.33 | 219.58 | 666,850 | +8.59(+4.07%) |
Aug 04, 2017 | 218.36 | 218.36 | 209.35 | 210.99 | 768,448 | -5.56(-2.57%) |
Aug 03, 2017 | 217.01 | 221.98 | 210.74 | 216.55 | 1,543,157 | +4.13(+1.94%) |
Aug 02, 2017 | 235.75 | 239.78 | 208.56 | 212.42 | 4,061,116 | -58.58(-21.62%) |
Aug 01, 2017 | 269.40 | 273.28 | 268.01 | 271.00 | 802,334 | +6.00(+2.26%) |
Jul 31, 2017 | 268.42 | 268.95 | 264.80 | 265.00 | 316,765 | -0.75(-0.28%) |
Jul 28, 2017 | 268.01 | 269.46 | 264.27 | 265.75 | 279,726 | -3.92(-1.45%) |
Jul 27, 2017 | 274.65 | 278.30 | 261.31 | 269.67 | 414,847 | -2.64(-0.97%) |
Jul 26, 2017 | 275.76 | 275.80 | 270.56 | 272.31 | 268,703 | -1.79(-0.65%) |
Jul 25, 2017 | 276.00 | 277.19 | 271.56 | 274.10 | 386,574 | -2.26(-0.82%) |
Jul 24, 2017 | 269.83 | 277.27 | 269.44 | 276.36 | 406,332 | +7.46(+2.77%) |
Jul 21, 2017 | 269.29 | 272.97 | 267.40 | 268.90 | 342,429 | -1.78(-0.66%) |
Jul 20, 2017 | 271.71 | 264.95 | 270.68 | 284,306 | +3.94(+1.48%) | |
Jul 19, 2017 | 265.99 | 268.91 | 265.35 | 266.74 | 398,695 | +1.26(+0.47%) |
Jul 18, 2017 | 272.73 | 275.64 | 262.68 | 265.48 | 930,932 | -9.37(-3.41%) |
Jul 17, 2017 | 272.87 | 276.19 | 270.52 | 274.85 | 621,607 | +2.89(+1.06%) |
Jul 14, 2017 | 267.75 | 276.82 | 265.50 | 271.96 | 802,839 | +4.91(+1.84%) |
Jul 13, 2017 | 255.63 | 268.47 | 255.63 | 267.05 | 1,071,617 | +12.20(+4.79%) |
Jul 12, 2017 | 246.43 | 255.09 | 245.94 | 254.85 | 587,475 | +11.40(+4.68%) |
Jul 11, 2017 | 239.68 | 244.60 | 239.27 | 243.45 | 585,770 | +3.77(+1.57%) |
Jul 10, 2017 | 236.87 | 241.10 | 234.40 | 239.68 | 398,858 | +3.57(+1.51%) |
Jul 07, 2017 | 228.00 | 238.88 | 228.00 | 236.11 | 394,158 | +9.18(+4.05%) |
Jul 06, 2017 | 224.74 | 230.00 | 223.05 | 226.93 | 505,481 | +0.04(+0.02%) |
Jul 05, 2017 | 222.66 | 228.00 | 222.43 | 226.89 | 404,206 | +4.70(+2.12%) |
Jul 03, 2017 | 228.07 | 228.07 | 221.84 | 222.19 | 198,439 | -2.80(-1.24%) |
Jun 30, 2017 | 224.15 | 230.27 | 221.72 | 224.99 | 438,573 | +3.36(+1.52%) |
Jun 29, 2017 | 233.07 | 233.20 | 219.01 | 221.63 | 480,039 | -11.05(-4.75%) |
Jun 28, 2017 | 227.01 | 233.90 | 221.34 | 232.68 | 533,749 | +7.00(+3.10%) |
Jun 27, 2017 | 236.20 | 236.82 | 225.18 | 225.68 | 527,041 | -11.53(-4.86%) |
Jun 26, 2017 | 241.08 | 244.91 | 234.78 | 237.21 | 380,050 | -1.81(-0.76%) |
Jun 23, 2017 | 248.09 | 238.81 | 239.02 | 2,903,801 | -3.27(-1.35%) | |
Jun 22, 2017 | 245.60 | 246.44 | 238.88 | 242.29 | 383,587 | -4.21(-1.71%) |
Jun 21, 2017 | 243.74 | 249.44 | 241.40 | 246.50 | 294,729 | +4.02(+1.66%) |
Jun 20, 2017 | 250.00 | 251.25 | 241.78 | 242.48 | 341,061 | -7.19(-2.88%) |
Jun 19, 2017 | 244.19 | 250.53 | 241.58 | 249.67 | 319,821 | +8.67(+3.60%) |
Jun 16, 2017 | 232.88 | 241.90 | 232.88 | 241.00 | 450,371 | +6.55(+2.79%) |
Jun 15, 2017 | 234.05 | 236.56 | 230.07 | 234.45 | 472,471 | -5.41(-2.26%) |
Jun 14, 2017 | 246.05 | 248.29 | 238.11 | 239.86 | 311,325 | -5.19(-2.12%) |
Jun 13, 2017 | 248.17 | 252.20 | 241.63 | 245.05 | 297,342 | -0.95(-0.39%) |
Jun 12, 2017 | 251.57 | 253.61 | 234.10 | 246.00 | 498,411 | -3.29(-1.32%) |
Jun 09, 2017 | 263.10 | 269.18 | 242.42 | 249.29 | 581,372 | -12.56(-4.80%) |
Jun 08, 2017 | 258.85 | 262.53 | 255.53 | 261.85 | 294,522 | +4.00(+1.55%) |
Jun 07, 2017 | 255.19 | 258.77 | 253.06 | 257.85 | 281,872 | +3.09(+1.21%) |
Jun 06, 2017 | 252.62 | 257.12 | 250.60 | 254.76 | 208,931 | +2.14(+0.85%) |
Jun 05, 2017 | 254.83 | 257.99 | 252.29 | 252.62 | 206,268 | -3.21(-1.25%) |
Jun 02, 2017 | 252.40 | 260.99 | 251.40 | 255.83 | 349,333 | +4.43(+1.76%) |
Jun 01, 2017 | 248.73 | 251.78 | 245.86 | 251.40 | 238,657 | +3.25(+1.31%) |
May 31, 2017 | 250.37 | 251.52 | 242.52 | 248.15 | 263,570 | -1.35(-0.54%) |
May 30, 2017 | 248.50 | 252.00 | 247.50 | 249.50 | 251,057 | +1.04(+0.42%) |
May 26, 2017 | 246.72 | 250.77 | 243.38 | 248.46 | 194,189 | +1.24(+0.50%) |
May 25, 2017 | 246.34 | 248.76 | 243.01 | 247.22 | 317,366 | +2.48(+1.01%) |
May 24, 2017 | 248.14 | 249.60 | 239.51 | 244.74 | 370,779 | -2.88(-1.16%) |
May 23, 2017 | 251.34 | 253.97 | 245.22 | 247.62 | 340,039 | -2.23(-0.89%) |
May 22, 2017 | 248.95 | 252.15 | 245.50 | 249.85 | 289,821 | +4.11(+1.67%) |
May 19, 2017 | 251.26 | 254.60 | 245.16 | 245.74 | 347,215 | -3.71(-1.49%) |
May 18, 2017 | 246.45 | 253.85 | 242.90 | 249.45 | 472,261 | +4.35(+1.77%) |
May 17, 2017 | 256.98 | 257.44 | 241.13 | 245.10 | 579,606 | -14.79(-5.69%) |
May 16, 2017 | 252.98 | 260.25 | 251.38 | 259.89 | 449,562 | +6.34(+2.50%) |
May 15, 2017 | 249.48 | 256.70 | 249.10 | 253.55 | 311,714 | +4.66(+1.87%) |
May 12, 2017 | 249.90 | 250.99 | 241.65 | 248.89 | 405,239 | -1.54(-0.61%) |
May 11, 2017 | 250.34 | 254.86 | 245.00 | 250.43 | 531,848 | -0.59(-0.24%) |
May 10, 2017 | 248.08 | 255.03 | 240.00 | 251.02 | 1,270,418 | +30.97(+14.07%) |
May 09, 2017 | 218.87 | 222.69 | 217.75 | 220.05 | 427,519 | +2.47(+1.14%) |
May 08, 2017 | 224.18 | 226.72 | 219.85 | 217.58 | 490,373 | -7.58(-3.37%) |
May 05, 2017 | 216.22 | 225.26 | 216.22 | 225.16 | 420,199 | +9.94(+4.62%) |
May 04, 2017 | 212.23 | 215.54 | 211.38 | 215.22 | 199,966 | +3.12(+1.47%) |
May 03, 2017 | 216.12 | 216.91 | 210.86 | 212.10 | 238,689 | -5.17(-2.38%) |
May 02, 2017 | 217.22 | 219.72 | 214.49 | 217.27 | 210,496 | -0.95(-0.44%) |
May 01, 2017 | 216.37 | 218.52 | 213.60 | 218.22 | 122,913 | +2.62(+1.22%) |
Apr 28, 2017 | 215.93 | 217.86 | 213.47 | 215.60 | 241,198 | +0.06(+0.03%) |
Apr 27, 2017 | 211.99 | 215.85 | 211.80 | 215.54 | 148,266 | +4.08(+1.93%) |
Apr 26, 2017 | 211.97 | 213.00 | 208.47 | 211.46 | 186,801 | -0.92(-0.43%) |
Apr 25, 2017 | 214.61 | 210.82 | 212.38 | 201,590 | +1.02(+0.48%) | |
Apr 24, 2017 | 208.41 | 211.90 | 206.85 | 211.36 | 265,367 | +5.89(+2.87%) |
Apr 21, 2017 | 205.65 | 206.09 | 203.07 | 205.47 | 246,227 | +0.09(+0.04%) |
Apr 20, 2017 | 201.41 | 206.30 | 201.35 | 205.38 | 289,755 | +4.80(+2.39%) |
Apr 19, 2017 | 195.54 | 201.49 | 194.70 | 200.58 | 440,090 | +5.79(+2.97%) |
Apr 18, 2017 | 195.30 | 195.78 | 193.51 | 194.79 | 158,988 | -0.85(-0.43%) |
Apr 17, 2017 | 192.76 | 196.02 | 191.51 | 195.64 | 150,328 | +2.85(+1.48%) |
Apr 13, 2017 | 194.85 | 195.66 | 191.01 | 192.79 | 335,438 | -2.82(-1.44%) |
Apr 12, 2017 | 198.57 | 200.25 | 195.02 | 195.61 | 233,858 | -3.64(-1.83%) |
Apr 11, 2017 | 198.88 | 199.99 | 195.20 | 199.25 | 200,979 | +0.29(+0.15%) |
Apr 10, 2017 | 199.80 | 201.50 | 197.65 | 198.96 | 183,562 | -0.69(-0.35%) |
Apr 07, 2017 | 198.22 | 201.66 | 195.15 | 199.65 | 159,725 | +0.40(+0.20%) |
Apr 06, 2017 | 197.20 | 200.66 | 195.03 | 199.25 | 207,082 | +1.81(+0.92%) |
Apr 05, 2017 | 201.52 | 202.28 | 195.55 | 197.44 | 362,108 | -3.10(-1.55%) |
Apr 04, 2017 | 202.50 | 204.99 | 199.87 | 200.54 | 238,041 | -2.95(-1.45%) |
Apr 03, 2017 | 207.66 | 208.62 | 202.09 | 203.49 | 295,307 | -2.15(-1.05%) |
Mar 31, 2017 | 205.35 | 206.88 | 204.10 | 205.64 | 341,399 | +0.03(+0.01%) |
Mar 30, 2017 | 204.96 | 207.47 | 204.50 | 205.61 | 287,578 | +0.57(+0.28%) |
Mar 29, 2017 | 206.13 | 207.84 | 204.21 | 205.04 | 258,734 | -0.97(-0.47%) |
Mar 28, 2017 | 205.70 | 207.84 | 203.20 | 206.01 | 335,462 | +1.10(+0.54%) |
Mar 27, 2017 | 197.45 | 207.01 | 195.25 | 204.91 | 736,986 | +6.95(+3.51%) |
Mar 24, 2017 | 196.39 | 201.81 | 196.24 | 197.96 | 364,550 | +1.84(+0.94%) |
Mar 23, 2017 | 192.74 | 197.38 | 188.00 | 196.12 | 247,140 | +3.48(+1.81%) |
Mar 22, 2017 | 190.26 | 192.90 | 184.37 | 192.64 | 288,417 | +2.35(+1.23%) |
Mar 21, 2017 | 193.77 | 194.04 | 188.15 | 190.29 | 380,143 | -3.01(-1.56%) |
Mar 20, 2017 | 193.00 | 193.74 | 191.70 | 193.30 | 353,136 | +0.36(+0.19%) |
Mar 17, 2017 | 193.42 | 197.08 | 192.80 | 192.94 | 4,228,485 | -1.16(-0.60%) |
Mar 16, 2017 | 195.33 | 196.66 | 193.30 | 194.10 | 209,457 | -0.44(-0.23%) |
Mar 15, 2017 | 189.58 | 195.24 | 188.75 | 194.54 | 371,701 | +6.15(+3.26%) |
Mar 14, 2017 | 186.38 | 188.51 | 183.02 | 188.39 | 236,009 | +0.64(+0.34%) |
Mar 13, 2017 | 186.79 | 190.41 | 186.76 | 187.75 | 324,071 | +3.60(+1.95%) |
Mar 10, 2017 | 182.26 | 185.08 | 182.26 | 184.15 | 216,087 | +2.68(+1.48%) |
Mar 09, 2017 | 181.28 | 183.93 | 179.60 | 181.47 | 219,490 | -0.38(-0.21%) |
Mar 08, 2017 | 182.97 | 184.43 | 181.63 | 181.85 | 166,599 | -1.81(-0.99%) |
Mar 07, 2017 | 182.62 | 186.56 | 182.25 | 183.66 | 233,462 | +0.14(+0.08%) |
Mar 06, 2017 | 182.39 | 184.43 | 181.52 | 183.52 | 128,395 | +0.46(+0.25%) |
Mar 03, 2017 | 185.00 | 185.04 | 181.50 | 183.06 | 277,391 | -1.61(-0.87%) |
Mar 02, 2017 | 188.51 | 188.51 | 182.46 | 184.67 | 220,694 | -3.35(-1.78%) |
Mar 01, 2017 | 184.96 | 190.37 | 184.07 | 188.02 | 325,699 | +5.44(+2.98%) |
Feb 28, 2017 | 186.10 | 186.32 | 182.34 | 182.58 | 192,775 | -4.42(-2.36%) |
Feb 27, 2017 | 186.87 | 187.78 | 184.64 | 187.00 | 193,862 | -0.12(-0.06%) |
Feb 24, 2017 | 184.51 | 189.80 | 182.00 | 187.12 | 165,631 | +0.90(+0.48%) |
Feb 23, 2017 | 190.20 | 190.20 | 181.70 | 186.22 | 310,143 | -3.62(-1.91%) |
Feb 22, 2017 | 190.42 | 191.89 | 186.50 | 189.84 | 489,207 | -1.57(-0.82%) |
Feb 21, 2017 | 194.83 | 195.40 | 189.82 | 191.41 | 273,859 | -2.19(-1.13%) |
Feb 17, 2017 | 193.60 | 193.60 | 193.60 | 0 | +1.86(+0.97%) | |
Feb 16, 2017 | 193.32 | 193.98 | 189.01 | 191.74 | 212,912 | -1.47(-0.76%) |
Feb 15, 2017 | 192.92 | 194.38 | 189.50 | 193.21 | 522,105 | -0.77(-0.40%) |
Feb 14, 2017 | 194.25 | 195.29 | 189.10 | 193.98 | 325,516 | -0.41(-0.21%) |
Feb 13, 2017 | 198.51 | 200.00 | 193.85 | 194.39 | 396,031 | -2.80(-1.42%) |
Feb 10, 2017 | 194.65 | 200.53 | 192.50 | 197.19 | 456,726 | +3.92(+2.03%) |
Feb 09, 2017 | 191.64 | 196.00 | 189.50 | 193.27 | 431,329 | +2.62(+1.37%) |
Feb 08, 2017 | 182.00 | 194.36 | 180.07 | 190.65 | 1,407,268 | +29.31(+18.17%) |
Feb 07, 2017 | 158.00 | 161.84 | 157.57 | 161.34 | 413,323 | +3.88(+2.46%) |
Feb 06, 2017 | 157.74 | 158.08 | 156.83 | 157.46 | 166,095 | -0.99(-0.62%) |
Feb 03, 2017 | 158.71 | 161.40 | 157.89 | 158.45 | 225,379 | +1.44(+0.92%) |
Feb 02, 2017 | 158.44 | 159.37 | 155.96 | 157.01 | 175,023 | -1.01(-0.64%) |
Feb 01, 2017 | 158.64 | 162.35 | 155.61 | 158.02 | 249,223 | +0.29(+0.18%) |
Jan 31, 2017 | 155.38 | 158.32 | 153.99 | 157.73 | 239,611 | +1.80(+1.15%) |
Jan 30, 2017 | 155.85 | 157.01 | 150.50 | 155.93 | 278,445 | -0.76(-0.49%) |
Jan 27, 2017 | 156.50 | 157.40 | 155.31 | 156.69 | 90,221 | -0.25(-0.16%) |
Jan 26, 2017 | 157.01 | 157.44 | 154.51 | 156.94 | 215,386 | -0.60(-0.38%) |
Jan 25, 2017 | 156.44 | 158.82 | 153.44 | 157.54 | 385,477 | +3.14(+2.03%) |
Jan 24, 2017 | 147.75 | 155.10 | 147.51 | 154.40 | 297,650 | +7.47(+5.08%) |
Jan 23, 2017 | 147.79 | 148.48 | 146.40 | 146.93 | 189,800 | -1.24(-0.84%) |
Jan 20, 2017 | 146.98 | 148.90 | 146.57 | 148.17 | 174,187 | +2.02(+1.38%) |
Jan 19, 2017 | 148.11 | 149.18 | 145.18 | 146.15 | 149,443 | -1.35(-0.92%) |
Jan 18, 2017 | 148.10 | 148.43 | 145.01 | 147.50 | 254,232 | +2.29(+1.58%) |
Jan 17, 2017 | 146.11 | 146.61 | 143.74 | 145.21 | 263,382 | -0.65(-0.45%) |
Jan 13, 2017 | 145.86 | 145.86 | 145.86 | 0 | +1.76(+1.22%) | |
Jan 12, 2017 | 144.46 | 144.90 | 140.96 | 144.10 | 186,564 | +0.06(+0.04%) |
Jan 11, 2017 | 142.79 | 144.05 | 141.66 | 144.04 | 266,630 | +1.91(+1.34%) |
Jan 10, 2017 | 144.19 | 144.43 | 140.86 | 142.13 | 240,192 | -2.14(-1.48%) |
Jan 09, 2017 | 139.25 | 144.64 | 138.76 | 144.27 | 317,491 | +5.58(+4.02%) |
Jan 06, 2017 | 137.69 | 139.75 | 136.52 | 138.69 | 196,687 | +1.55(+1.13%) |
Jan 05, 2017 | 141.75 | 141.75 | 137.00 | 137.14 | 188,652 | -4.51(-3.18%) |
Jan 04, 2017 | 137.16 | 141.75 | 137.16 | 141.65 | 221,441 | +5.23(+3.83%) |
Jan 03, 2017 | 139.57 | 140.39 | 135.74 | 136.42 | 185,148 | -0.97(-0.70%) |
Dec 30, 2016 | 137.38 | 137.38 | 137.38 | 0 | -0.47(-0.34%) | |
Dec 29, 2016 | 135.34 | 138.67 | 135.06 | 137.85 | 115,931 | +1.80(+1.32%) |
Dec 28, 2016 | 139.01 | 139.63 | 135.92 | 136.05 | 132,146 | -2.28(-1.65%) |
Dec 27, 2016 | 137.99 | 138.82 | 136.96 | 138.33 | 103,628 | +0.94(+0.68%) |
Dec 23, 2016 | 137.39 | 137.39 | 137.39 | 0 | +0.15(+0.11%) | |
Dec 22, 2016 | 137.47 | 138.19 | 135.01 | 137.24 | 291,100 | +0.42(+0.31%) |
Dec 21, 2016 | 136.62 | 138.00 | 135.21 | 136.82 | 256,924 | +0.61(+0.45%) |
Dec 20, 2016 | 134.99 | 136.42 | 132.12 | 136.21 | 303,527 | +1.25(+0.93%) |
Dec 19, 2016 | 138.23 | 138.97 | 134.75 | 134.96 | 333,468 | -2.93(-2.12%) |
Dec 16, 2016 | 136.77 | 139.85 | 136.03 | 137.89 | 821,801 | +2.02(+1.49%) |
Dec 15, 2016 | 131.02 | 136.00 | 131.02 | 135.87 | 171,224 | +4.75(+3.62%) |
Dec 14, 2016 | 132.08 | 134.80 | 129.62 | 131.12 | 421,210 | -1.94(-1.46%) |
Dec 13, 2016 | 133.15 | 135.29 | 131.85 | 133.06 | 217,337 | +1.08(+0.82%) |
Dec 12, 2016 | 132.00 | 132.99 | 131.14 | 131.98 | 190,297 | -0.16(-0.12%) |
Dec 09, 2016 | 136.99 | 136.99 | 130.52 | 132.14 | 231,195 | -3.84(-2.82%) |
Dec 08, 2016 | 132.00 | 136.38 | 131.09 | 135.98 | 179,650 | +3.97(+3.01%) |
Dec 07, 2016 | 128.37 | 132.33 | 128.21 | 132.01 | 130,697 | +3.03(+2.35%) |
Dec 06, 2016 | 130.75 | 130.75 | 128.60 | 128.98 | 156,651 | -1.33(-1.02%) |
Dec 05, 2016 | 129.27 | 130.80 | 129.07 | 130.31 | 193,244 | +1.54(+1.20%) |
Dec 02, 2016 | 127.28 | 129.18 | 125.45 | 128.77 | 123,593 | +1.81(+1.43%) |
Dec 01, 2016 | 130.58 | 134.97 | 124.94 | 126.96 | 334,764 | -3.54(-2.71%) |
Nov 30, 2016 | 134.03 | 134.37 | 130.31 | 130.50 | 149,106 | -2.49(-1.87%) |
Nov 29, 2016 | 130.86 | 133.85 | 130.52 | 132.99 | 177,741 | +1.11(+0.84%) |
Nov 28, 2016 | 132.72 | 133.63 | 131.34 | 131.88 | 172,271 | -1.52(-1.14%) |
Nov 25, 2016 | 131.14 | 134.20 | 131.14 | 133.40 | 60,300 | +1.28(+0.97%) |
Nov 23, 2016 | 132.12 | 132.12 | 132.12 | 0 | +0.50(+0.38%) | |
Nov 22, 2016 | 129.95 | 131.69 | 129.00 | 131.62 | 152,461 | +1.64(+1.26%) |
Nov 21, 2016 | 130.91 | 131.56 | 129.22 | 129.98 | 143,803 | -0.88(-0.67%) |
Nov 18, 2016 | 129.26 | 130.94 | 128.61 | 130.86 | 132,755 | +1.76(+1.36%) |
Nov 17, 2016 | 128.38 | 130.32 | 127.87 | 129.10 | 218,531 | +0.22(+0.17%) |
Nov 16, 2016 | 126.94 | 128.90 | 126.73 | 128.88 | 232,054 | +1.89(+1.49%) |
Nov 15, 2016 | 125.25 | 127.34 | 125.16 | 126.99 | 238,909 | +0.67(+0.53%) |
Nov 14, 2016 | 127.90 | 127.98 | 124.70 | 126.32 | 194,428 | +0.43(+0.34%) |
Nov 11, 2016 | 120.70 | 126.22 | 120.70 | 125.89 | 246,192 | +5.19(+4.30%) |
Nov 10, 2016 | 118.83 | 121.82 | 118.71 | 120.70 | 443,167 | +0.35(+0.29%) |
Nov 09, 2016 | 115.51 | 120.50 | 115.00 | 120.35 | 285,786 | +3.78(+3.24%) |
Nov 08, 2016 | 116.69 | 117.51 | 116.21 | 116.57 | 182,307 | -0.60(-0.51%) |
Nov 07, 2016 | 117.47 | 117.80 | 116.16 | 117.17 | 219,545 | +1.57(+1.36%) |
Nov 04, 2016 | 115.20 | 118.37 | 114.57 | 115.60 | 302,126 | +1.03(+0.90%) |
Nov 03, 2016 | 107.00 | 117.97 | 107.00 | 114.57 | 714,978 | +13.14(+12.95%) |
Nov 02, 2016 | 101.69 | 102.23 | 100.01 | 101.43 | 240,017 | -0.65(-0.64%) |
Nov 01, 2016 | 104.03 | 104.95 | 101.57 | 102.08 | 209,758 | -2.04(-1.96%) |
Oct 31, 2016 | 105.66 | 106.57 | 103.63 | 104.12 | 235,457 | -1.56(-1.48%) |
Oct 28, 2016 | 105.68 | 106.75 | 103.65 | 105.68 | 123,993 | +0.06(+0.06%) |
Oct 27, 2016 | 106.12 | 106.75 | 105.00 | 105.62 | 118,006 | +0.11(+0.10%) |
Oct 26, 2016 | 105.73 | 106.65 | 104.17 | 105.51 | 91,366 | -0.46(-0.43%) |
Oct 25, 2016 | 108.37 | 108.83 | 105.48 | 105.97 | 113,117 | -0.86(-0.81%) |
Oct 24, 2016 | 105.07 | 106.88 | 104.50 | 106.83 | 125,144 | +2.27(+2.17%) |
Oct 21, 2016 | 102.31 | 104.75 | 101.79 | 104.56 | 126,773 | +1.42(+1.38%) |
Oct 20, 2016 | 102.71 | 104.08 | 102.03 | 103.14 | 163,646 | -0.13(-0.13%) |
Oct 19, 2016 | 103.46 | 103.54 | 102.49 | 103.27 | 188,504 | +0.19(+0.18%) |
Oct 18, 2016 | 104.52 | 106.99 | 103.05 | 103.08 | 178,309 | -0.62(-0.60%) |
Oct 17, 2016 | 104.51 | 105.89 | 103.70 | 103.70 | 93,904 | -1.15(-1.10%) |
Oct 14, 2016 | 105.67 | 106.85 | 104.78 | 104.85 | 151,508 | -0.97(-0.92%) |
Oct 13, 2016 | 108.57 | 108.57 | 105.46 | 105.82 | 141,276 | -3.15(-2.89%) |
Oct 12, 2016 | 110.39 | 110.50 | 108.87 | 108.97 | 124,008 | -1.59(-1.44%) |
Oct 11, 2016 | 111.98 | 111.98 | 109.37 | 110.56 | 132,857 | -1.49(-1.33%) |
Oct 10, 2016 | 111.71 | 113.09 | 111.54 | 112.05 | 68,050 | +0.94(+0.85%) |
Oct 07, 2016 | 113.83 | 113.83 | 110.25 | 111.11 | 172,797 | -2.26(-1.99%) |
Oct 06, 2016 | 108.67 | 113.70 | 108.42 | 113.37 | 349,293 | +4.41(+4.05%) |
Oct 05, 2016 | 109.41 | 109.93 | 108.76 | 108.96 | 162,193 | +0.07(+0.06%) |
Oct 04, 2016 | 109.59 | 110.70 | 108.30 | 108.89 | 111,346 | -0.84(-0.77%) |