Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 139.66 | 140.80 | 138.90 | 139.96 | 1,462,782 | +1.07(+0.77%) |
Sep 28, 2017 | 140.82 | 141.00 | 138.38 | 138.90 | 1,909,574 | -2.65(-1.87%) |
Sep 27, 2017 | 139.06 | 142.87 | 139.06 | 141.55 | 1,521,050 | +2.12(+1.52%) |
Sep 26, 2017 | 139.57 | 140.45 | 137.27 | 139.43 | 2,130,074 | +0.65(+0.47%) |
Sep 25, 2017 | 141.71 | 141.74 | 136.14 | 138.78 | 2,896,335 | -2.97(-2.09%) |
Sep 22, 2017 | 138.61 | 142.24 | 138.16 | 141.74 | 2,332,664 | +2.58(+1.85%) |
Sep 21, 2017 | 138.27 | 139.38 | 136.20 | 139.17 | 2,406,014 | +0.11(+0.08%) |
Sep 20, 2017 | 137.78 | 139.54 | 137.49 | 139.06 | 1,712,136 | +1.50(+1.09%) |
Sep 19, 2017 | 137.69 | 138.06 | 134.53 | 137.56 | 2,649,438 | -0.67(-0.49%) |
Sep 18, 2017 | 139.05 | 139.41 | 136.79 | 138.23 | 2,515,707 | +0.03(+0.02%) |
Sep 15, 2017 | 139.27 | 139.92 | 137.60 | 138.20 | 1,603,655 | -1.22(-0.87%) |
Sep 14, 2017 | 140.87 | 141.07 | 139.01 | 139.42 | 1,076,908 | -2.22(-1.57%) |
Sep 13, 2017 | 141.31 | 141.82 | 140.45 | 141.64 | 1,170,168 | +0.29(+0.21%) |
Sep 12, 2017 | 140.09 | 141.74 | 138.77 | 141.34 | 1,272,849 | +1.21(+0.86%) |
Sep 11, 2017 | 138.50 | 140.60 | 137.52 | 140.14 | 2,438,630 | +2.64(+1.92%) |
Sep 08, 2017 | 137.50 | 140.67 | 137.32 | 137.50 | 1,417,304 | -2.49(-1.78%) |
Sep 07, 2017 | 140.66 | 141.18 | 139.14 | 139.99 | 1,385,180 | -0.41(-0.29%) |
Sep 06, 2017 | 140.11 | 141.43 | 138.13 | 140.40 | 3,359,262 | -3.13(-2.18%) |
Sep 05, 2017 | 143.71 | 144.50 | 141.99 | 143.53 | 1,528,379 | -0.60(-0.42%) |
Sep 01, 2017 | 144.91 | 147.69 | 143.92 | 144.14 | 2,262,441 | -0.13(-0.09%) |
Aug 31, 2017 | 141.31 | 144.42 | 140.88 | 144.26 | 2,450,944 | +4.78(+3.43%) |
Aug 30, 2017 | 140.02 | 141.15 | 137.91 | 139.48 | 3,451,208 | -0.53(-0.38%) |
Aug 29, 2017 | 137.10 | 141.01 | 136.86 | 140.01 | 3,261,399 | +1.42(+1.02%) |
Aug 28, 2017 | 139.75 | 139.92 | 137.31 | 138.59 | 6,883,596 | -6.54(-4.51%) |
Aug 25, 2017 | 147.34 | 147.55 | 144.37 | 145.14 | 1,204,769 | -0.66(-0.45%) |
Aug 24, 2017 | 145.19 | 147.68 | 145.19 | 145.80 | 1,890,788 | +1.80(+1.25%) |
Aug 23, 2017 | 142.94 | 144.22 | 142.50 | 144.00 | 1,763,013 | +0.47(+0.33%) |
Aug 22, 2017 | 141.31 | 143.98 | 141.31 | 143.53 | 970,813 | +2.80(+1.99%) |
Aug 21, 2017 | 139.60 | 141.01 | 139.01 | 140.73 | 1,180,155 | +1.28(+0.92%) |
Aug 18, 2017 | 139.87 | 140.83 | 138.53 | 139.45 | 1,626,500 | -0.42(-0.30%) |
Aug 17, 2017 | 143.70 | 144.25 | 139.75 | 139.87 | 1,774,483 | -4.50(-3.12%) |
Aug 16, 2017 | 143.77 | 144.82 | 142.94 | 144.37 | 1,759,876 | +1.67(+1.17%) |
Aug 15, 2017 | 143.17 | 143.25 | 140.70 | 142.70 | 1,293,025 | -0.50(-0.35%) |
Aug 14, 2017 | 141.78 | 143.45 | 140.79 | 143.21 | 1,442,738 | +2.98(+2.12%) |
Aug 11, 2017 | 139.89 | 140.45 | 137.85 | 140.23 | 1,368,047 | +0.93(+0.67%) |
Aug 10, 2017 | 142.41 | 142.55 | 138.79 | 139.30 | 1,869,325 | -4.22(-2.94%) |
Aug 09, 2017 | 139.49 | 143.67 | 139.06 | 143.52 | 2,583,579 | +1.92(+1.36%) |
Aug 08, 2017 | 143.97 | 144.17 | 140.31 | 141.60 | 4,309,048 | -3.10(-2.15%) |
Aug 07, 2017 | 146.98 | 148.23 | 144.33 | 144.70 | 2,702,528 | -2.16(-1.47%) |
Aug 04, 2017 | 148.47 | 149.13 | 145.30 | 146.87 | 1,993,225 | -2.26(-1.52%) |
Aug 03, 2017 | 148.72 | 150.26 | 147.65 | 149.13 | 1,178,229 | +0.53(+0.36%) |
Aug 02, 2017 | 148.34 | 148.82 | 145.83 | 148.59 | 1,690,134 | +0.43(+0.29%) |
Aug 01, 2017 | 152.58 | 152.58 | 147.94 | 148.16 | 1,902,829 | -3.67(-2.42%) |
Jul 31, 2017 | 154.56 | 154.56 | 150.06 | 151.83 | 2,356,873 | -2.94(-1.90%) |
Jul 28, 2017 | 149.86 | 156.16 | 149.79 | 154.77 | 4,533,266 | +5.09(+3.40%) |
Jul 27, 2017 | 153.83 | 154.04 | 147.57 | 149.68 | 3,032,994 | -2.61(-1.71%) |
Jul 26, 2017 | 150.64 | 153.32 | 150.41 | 152.29 | 2,129,615 | +2.30(+1.53%) |
Jul 25, 2017 | 151.07 | 151.18 | 149.59 | 149.99 | 1,749,203 | -0.04(-0.03%) |
Jul 24, 2017 | 149.38 | 150.44 | 149.32 | 150.03 | 884,639 | +0.65(+0.44%) |
Jul 21, 2017 | 149.35 | 150.32 | 148.40 | 149.38 | 1,256,145 | -0.67(-0.45%) |
Jul 20, 2017 | 150.62 | 151.36 | 149.40 | 150.05 | 982,680 | -0.81(-0.54%) |
Jul 19, 2017 | 149.68 | 151.23 | 149.35 | 150.86 | 1,038,091 | +1.84(+1.24%) |
Jul 18, 2017 | 147.95 | 149.15 | 147.37 | 149.02 | 962,244 | +0.81(+0.55%) |
Jul 17, 2017 | 149.73 | 149.86 | 147.65 | 148.20 | 1,330,304 | -1.40(-0.93%) |
Jul 14, 2017 | 149.18 | 150.19 | 148.18 | 149.60 | 1,253,978 | +1.23(+0.83%) |
Jul 13, 2017 | 147.73 | 148.53 | 147.33 | 148.37 | 1,035,657 | +0.54(+0.37%) |
Jul 12, 2017 | 146.84 | 148.07 | 146.47 | 147.83 | 1,514,991 | +2.33(+1.60%) |
Jul 11, 2017 | 145.75 | 146.50 | 145.11 | 145.50 | 1,249,996 | -0.04(-0.03%) |
Jul 10, 2017 | 145.20 | 146.84 | 144.64 | 145.54 | 1,067,667 | +0.19(+0.13%) |
Jul 07, 2017 | 144.54 | 145.93 | 144.54 | 145.34 | 960,811 | +1.09(+0.75%) |
Jul 06, 2017 | 144.82 | 146.12 | 143.71 | 144.25 | 1,324,936 | -1.45(-0.99%) |
Jul 05, 2017 | 143.89 | 146.14 | 143.28 | 145.70 | 1,775,850 | +2.35(+1.64%) |
Jul 03, 2017 | 145.13 | 145.25 | 142.45 | 143.35 | 851,771 | -1.18(-0.82%) |
Jun 30, 2017 | 144.83 | 145.53 | 143.22 | 144.54 | 1,712,069 | +0.81(+0.57%) |
Jun 29, 2017 | 144.93 | 145.15 | 141.61 | 143.72 | 2,480,906 | -1.90(-1.31%) |
Jun 28, 2017 | 146.04 | 146.35 | 143.95 | 145.62 | 2,730,992 | +2.11(+1.47%) |
Jun 27, 2017 | 147.31 | 147.51 | 142.16 | 143.51 | 2,034,781 | -3.97(-2.69%) |
Jun 26, 2017 | 149.85 | 151.76 | 147.12 | 147.48 | 1,511,391 | -2.38(-1.59%) |
Jun 23, 2017 | 150.12 | 149.85 | 1,622,854 | +2.36(+1.60%) | ||
Jun 22, 2017 | 145.07 | 148.30 | 144.47 | 147.50 | 2,032,269 | +2.47(+1.70%) |
Jun 21, 2017 | 142.87 | 145.22 | 142.11 | 145.03 | 966,465 | +1.72(+1.20%) |
Jun 20, 2017 | 144.28 | 145.03 | 143.01 | 143.31 | 1,144,858 | -0.68(-0.47%) |
Jun 19, 2017 | 142.64 | 144.43 | 142.08 | 143.99 | 1,409,139 | +2.12(+1.49%) |
Jun 16, 2017 | 141.42 | 142.23 | 140.70 | 141.88 | 1,787,266 | +0.50(+0.36%) |
Jun 15, 2017 | 141.08 | 141.65 | 139.49 | 141.37 | 1,200,339 | -1.46(-1.02%) |
Jun 14, 2017 | 142.46 | 145.07 | 141.68 | 142.83 | 1,639,472 | +1.23(+0.87%) |
Jun 13, 2017 | 140.51 | 142.39 | 140.50 | 141.60 | 1,408,515 | +1.59(+1.14%) |
Jun 12, 2017 | 137.94 | 141.13 | 137.35 | 140.00 | 2,660,696 | +0.67(+0.48%) |
Jun 09, 2017 | 144.67 | 146.16 | 138.06 | 139.34 | 2,790,260 | -5.46(-3.77%) |
Jun 08, 2017 | 142.79 | 144.91 | 141.62 | 144.80 | 1,724,386 | +2.78(+1.95%) |
Jun 07, 2017 | 142.94 | 142.94 | 141.55 | 142.02 | 926,300 | -0.50(-0.35%) |
Jun 06, 2017 | 142.98 | 143.45 | 142.30 | 142.52 | 928,526 | -0.97(-0.68%) |
Jun 05, 2017 | 141.76 | 143.71 | 141.51 | 143.49 | 1,930,361 | +1.46(+1.02%) |
Jun 02, 2017 | 142.64 | 142.65 | 141.19 | 142.03 | 1,217,593 | -0.41(-0.29%) |
Jun 01, 2017 | 140.14 | 142.73 | 140.03 | 142.44 | 1,710,159 | +2.92(+2.09%) |
May 31, 2017 | 140.09 | 140.72 | 139.12 | 139.52 | 1,965,838 | -0.36(-0.26%) |
May 30, 2017 | 139.74 | 140.89 | 139.51 | 139.88 | 896,686 | -0.42(-0.30%) |
May 26, 2017 | 141.15 | 141.41 | 139.32 | 140.30 | 1,165,430 | -0.93(-0.66%) |
May 25, 2017 | 139.44 | 141.70 | 139.32 | 141.23 | 1,604,860 | +1.80(+1.29%) |
May 24, 2017 | 138.55 | 139.49 | 137.47 | 139.43 | 1,214,356 | +1.09(+0.79%) |
May 23, 2017 | 138.51 | 139.25 | 137.86 | 138.34 | 960,013 | +0.33(+0.24%) |
May 22, 2017 | 137.66 | 138.61 | 137.02 | 138.01 | 1,630,089 | +0.89(+0.65%) |
May 19, 2017 | 137.15 | 138.52 | 136.78 | 137.12 | 1,626,491 | +0.32(+0.23%) |
May 18, 2017 | 134.51 | 137.79 | 134.29 | 136.81 | 1,599,864 | +0.82(+0.61%) |
May 17, 2017 | 139.44 | 140.62 | 135.72 | 135.98 | 4,847,273 | -4.80(-3.41%) |
May 16, 2017 | 139.15 | 141.17 | 138.24 | 140.78 | 3,120,050 | +2.28(+1.64%) |
May 15, 2017 | 135.89 | 138.78 | 135.75 | 138.51 | 1,855,458 | +3.11(+2.30%) |
May 12, 2017 | 135.61 | 136.39 | 134.96 | 135.40 | 1,127,000 | -0.05(-0.04%) |
May 11, 2017 | 134.66 | 135.48 | 133.93 | 135.45 | 1,363,305 | +0.03(+0.02%) |
May 10, 2017 | 134.13 | 135.45 | 133.46 | 135.42 | 1,452,449 | +0.42(+0.31%) |
May 09, 2017 | 135.14 | 135.91 | 134.86 | 135.00 | 1,800,504 | -0.17(-0.12%) |
May 08, 2017 | 135.97 | 136.50 | 134.29 | 135.17 | 1,805,680 | -0.78(-0.58%) |
May 05, 2017 | 136.50 | 136.95 | 133.97 | 135.95 | 2,581,404 | -0.70(-0.51%) |
May 04, 2017 | 134.98 | 136.86 | 134.11 | 136.65 | 2,794,413 | +1.91(+1.42%) |
May 03, 2017 | 135.10 | 135.28 | 133.44 | 134.74 | 2,651,163 | +0.14(+0.10%) |
May 02, 2017 | 132.29 | 134.81 | 131.94 | 134.61 | 2,567,365 | +2.31(+1.75%) |
May 01, 2017 | 129.77 | 132.59 | 129.64 | 132.29 | 2,064,939 | +2.79(+2.15%) |
Apr 28, 2017 | 129.64 | 131.22 | 127.69 | 129.50 | 4,573,056 | -2.40(-1.82%) |
Apr 27, 2017 | 131.79 | 132.68 | 131.03 | 131.90 | 2,706,359 | +0.44(+0.33%) |
Apr 26, 2017 | 130.97 | 131.69 | 130.03 | 131.47 | 1,893,769 | +0.31(+0.24%) |
Apr 25, 2017 | 130.58 | 131.97 | 130.27 | 131.16 | 1,972,403 | +1.25(+0.96%) |
Apr 24, 2017 | 128.82 | 130.62 | 128.82 | 129.91 | 2,279,052 | +2.09(+1.64%) |
Apr 21, 2017 | 127.88 | 128.19 | 127.33 | 127.82 | 1,582,534 | +0.05(+0.04%) |
Apr 20, 2017 | 127.42 | 128.57 | 126.60 | 127.77 | 1,365,581 | +0.95(+0.75%) |
Apr 19, 2017 | 126.87 | 128.02 | 126.66 | 126.82 | 1,173,531 | +0.46(+0.37%) |
Apr 18, 2017 | 125.89 | 126.87 | 124.97 | 126.36 | 1,268,710 | +0.13(+0.10%) |
Apr 17, 2017 | 124.57 | 126.28 | 124.30 | 126.23 | 1,747,201 | +2.14(+1.72%) |
Apr 13, 2017 | 125.19 | 125.50 | 124.07 | 124.09 | 1,703,732 | -1.11(-0.89%) |
Apr 12, 2017 | 125.39 | 125.78 | 124.81 | 125.20 | 2,376,298 | +0.16(+0.12%) |
Apr 11, 2017 | 124.76 | 125.09 | 123.63 | 125.05 | 2,791,988 | +0.64(+0.51%) |
Apr 10, 2017 | 123.17 | 124.66 | 122.85 | 124.41 | 1,799,193 | +1.91(+1.56%) |
Apr 07, 2017 | 121.98 | 123.24 | 121.40 | 122.50 | 1,855,351 | +0.80(+0.65%) |
Apr 06, 2017 | 121.68 | 121.77 | 120.41 | 121.71 | 2,004,935 | +0.68(+0.56%) |
Apr 05, 2017 | 121.25 | 122.49 | 120.53 | 121.03 | 3,423,580 | -0.05(-0.04%) |
Apr 04, 2017 | 121.85 | 122.11 | 120.77 | 121.08 | 1,806,852 | -1.09(-0.89%) |
Apr 03, 2017 | 122.36 | 122.69 | 120.42 | 122.16 | 1,815,453 | -0.03(-0.02%) |
Mar 31, 2017 | 123.42 | 123.64 | 121.61 | 122.19 | 4,267,352 | -3.19(-2.54%) |
Mar 30, 2017 | 125.36 | 125.73 | 124.77 | 125.38 | 924,376 | -0.19(-0.15%) |
Mar 29, 2017 | 125.18 | 126.06 | 124.58 | 125.57 | 1,166,862 | +0.61(+0.49%) |
Mar 28, 2017 | 123.59 | 125.61 | 123.52 | 124.96 | 1,277,458 | +1.19(+0.96%) |
Mar 27, 2017 | 123.10 | 124.62 | 122.27 | 123.77 | 1,295,771 | +0.04(+0.03%) |
Mar 24, 2017 | 123.39 | 124.49 | 122.47 | 123.73 | 1,354,795 | +0.70(+0.57%) |
Mar 23, 2017 | 123.38 | 123.93 | 122.78 | 123.03 | 1,061,947 | -0.62(-0.50%) |
Mar 22, 2017 | 122.78 | 123.75 | 122.31 | 123.65 | 1,930,229 | +0.08(+0.06%) |
Mar 21, 2017 | 126.00 | 126.22 | 122.75 | 123.58 | 2,640,934 | -2.20(-1.75%) |
Mar 20, 2017 | 126.53 | 127.28 | 125.08 | 125.77 | 1,520,057 | -1.29(-1.01%) |
Mar 17, 2017 | 127.63 | 127.94 | 126.51 | 127.06 | 2,090,571 | +0.45(+0.36%) |
Mar 16, 2017 | 125.85 | 126.98 | 125.82 | 126.61 | 2,380,806 | +1.21(+0.97%) |
Mar 15, 2017 | 123.96 | 126.10 | 123.75 | 125.40 | 2,879,676 | +1.76(+1.43%) |
Mar 14, 2017 | 123.00 | 123.71 | 122.43 | 123.63 | 1,109,867 | +0.30(+0.24%) |
Mar 13, 2017 | 121.51 | 123.88 | 121.30 | 123.33 | 1,751,145 | +1.54(+1.26%) |
Mar 10, 2017 | 121.50 | 121.90 | 121.00 | 121.79 | 1,441,062 | +1.02(+0.84%) |
Mar 09, 2017 | 120.55 | 122.48 | 120.11 | 120.78 | 2,271,034 | +0.17(+0.15%) |
Mar 08, 2017 | 118.46 | 120.89 | 118.23 | 120.60 | 2,238,719 | +2.07(+1.75%) |
Mar 07, 2017 | 116.91 | 118.86 | 116.84 | 118.53 | 1,347,691 | +1.14(+0.97%) |
Mar 06, 2017 | 115.62 | 118.31 | 115.19 | 117.39 | 2,322,129 | +1.32(+1.14%) |
Mar 03, 2017 | 115.82 | 116.39 | 115.38 | 116.06 | 1,759,588 | +1.16(+1.01%) |
Mar 02, 2017 | 116.16 | 116.41 | 114.56 | 114.90 | 1,172,322 | -1.48(-1.27%) |
Mar 01, 2017 | 115.76 | 116.61 | 113.97 | 116.38 | 1,951,459 | +1.36(+1.18%) |
Feb 28, 2017 | 114.98 | 115.92 | 114.50 | 115.02 | 1,858,275 | +0.34(+0.29%) |
Feb 27, 2017 | 114.67 | 115.33 | 114.34 | 114.68 | 1,069,361 | -0.45(-0.39%) |
Feb 24, 2017 | 115.31 | 115.60 | 114.41 | 115.14 | 1,067,117 | -0.45(-0.39%) |
Feb 23, 2017 | 117.02 | 117.02 | 115.35 | 115.59 | 1,258,419 | -0.90(-0.77%) |
Feb 22, 2017 | 115.19 | 116.75 | 114.95 | 116.49 | 1,469,300 | +1.12(+0.97%) |
Feb 21, 2017 | 114.81 | 115.88 | 114.38 | 115.37 | 2,023,825 | -0.01(-0.01%) |
Feb 17, 2017 | 115.38 | 115.38 | 115.38 | 0 | -0.43(-0.37%) | |
Feb 16, 2017 | 116.67 | 117.32 | 115.61 | 115.80 | 2,078,628 | -1.00(-0.85%) |
Feb 15, 2017 | 117.78 | 115.33 | 116.80 | 2,329,797 | +1.17(+1.01%) | |
Feb 14, 2017 | 115.14 | 116.04 | 114.81 | 115.63 | 3,032,298 | +0.17(+0.14%) |
Feb 13, 2017 | 118.90 | 118.90 | 115.19 | 115.46 | 3,966,117 | -3.04(-2.57%) |
Feb 10, 2017 | 120.79 | 122.14 | 116.56 | 118.51 | 6,692,884 | -0.58(-0.49%) |
Feb 09, 2017 | 118.99 | 119.75 | 117.59 | 119.09 | 3,270,227 | +0.40(+0.33%) |
Feb 08, 2017 | 117.88 | 118.92 | 117.05 | 118.69 | 1,765,477 | +0.48(+0.41%) |
Feb 07, 2017 | 118.36 | 118.92 | 117.64 | 118.21 | 2,017,263 | +0.28(+0.24%) |
Feb 06, 2017 | 117.03 | 117.94 | 116.43 | 117.93 | 1,393,900 | +0.50(+0.43%) |
Feb 03, 2017 | 116.63 | 117.51 | 116.42 | 117.43 | 1,289,213 | +0.91(+0.78%) |
Feb 02, 2017 | 116.38 | 117.14 | 115.97 | 116.52 | 1,304,643 | -0.17(-0.15%) |
Feb 01, 2017 | 117.67 | 117.83 | 116.22 | 116.69 | 1,166,926 | -0.79(-0.67%) |
Jan 31, 2017 | 117.36 | 117.54 | 115.99 | 117.48 | 1,170,089 | +0.06(+0.05%) |
Jan 30, 2017 | 117.30 | 117.69 | 115.57 | 117.43 | 1,678,579 | -0.45(-0.39%) |
Jan 27, 2017 | 117.31 | 117.96 | 116.84 | 117.88 | 978,557 | +0.74(+0.64%) |
Jan 26, 2017 | 117.23 | 117.62 | 116.50 | 117.14 | 1,149,181 | +0.36(+0.31%) |
Jan 25, 2017 | 116.89 | 117.33 | 116.33 | 116.78 | 1,095,221 | +0.62(+0.53%) |
Jan 24, 2017 | 116.31 | 116.48 | 115.24 | 116.16 | 1,505,309 | +0.22(+0.19%) |
Jan 23, 2017 | 115.95 | 116.62 | 114.96 | 115.94 | 1,417,676 | +0.07(+0.06%) |
Jan 20, 2017 | 115.71 | 116.23 | 114.67 | 115.87 | 1,537,656 | +1.04(+0.91%) |
Jan 19, 2017 | 115.68 | 115.78 | 114.41 | 114.83 | 1,023,489 | -0.48(-0.42%) |
Jan 18, 2017 | 114.93 | 115.47 | 113.93 | 115.31 | 1,033,558 | +0.73(+0.64%) |
Jan 17, 2017 | 115.26 | 116.35 | 114.26 | 114.58 | 1,366,152 | -0.22(-0.19%) |
Jan 13, 2017 | 114.80 | 114.80 | 114.80 | 0 | +0.77(+0.68%) | |
Jan 12, 2017 | 113.06 | 114.13 | 112.48 | 114.03 | 1,400,604 | +0.78(+0.69%) |
Jan 11, 2017 | 114.18 | 114.21 | 112.32 | 113.24 | 1,599,906 | -0.41(-0.36%) |
Jan 10, 2017 | 111.99 | 114.26 | 111.79 | 113.65 | 2,749,432 | +0.31(+0.27%) |
Jan 09, 2017 | 113.91 | 114.02 | 112.22 | 113.34 | 3,324,716 | +0.82(+0.73%) |
Jan 06, 2017 | 112.49 | 113.90 | 112.21 | 112.52 | 3,480,230 | +1.70(+1.53%) |
Jan 05, 2017 | 109.90 | 110.96 | 109.09 | 110.82 | 2,243,067 | +0.92(+0.84%) |
Jan 04, 2017 | 109.16 | 110.65 | 108.89 | 109.90 | 2,993,263 | +1.26(+1.16%) |
Jan 03, 2017 | 110.19 | 110.28 | 108.10 | 108.64 | 2,322,860 | -0.81(-0.74%) |
Dec 30, 2016 | 109.45 | 109.45 | 109.45 | 0 | -0.67(-0.61%) | |
Dec 29, 2016 | 109.40 | 110.35 | 109.18 | 110.12 | 1,155,657 | +0.48(+0.44%) |
Dec 28, 2016 | 110.37 | 110.90 | 108.83 | 109.64 | 1,099,233 | -0.16(-0.14%) |
Dec 27, 2016 | 110.49 | 111.10 | 109.74 | 109.79 | 958,646 | -0.22(-0.20%) |
Dec 23, 2016 | 110.02 | 110.02 | 110.02 | 0 | -0.52(-0.47%) | |
Dec 22, 2016 | 111.02 | 111.28 | 109.89 | 110.54 | 1,807,858 | -0.44(-0.40%) |
Dec 21, 2016 | 113.01 | 113.21 | 110.53 | 110.98 | 3,012,178 | -2.16(-1.90%) |
Dec 20, 2016 | 111.41 | 114.31 | 111.41 | 113.14 | 4,638,862 | +0.84(+0.75%) |
Dec 19, 2016 | 112.60 | 113.78 | 111.90 | 112.30 | 2,025,265 | -0.42(-0.38%) |
Dec 16, 2016 | 113.81 | 114.89 | 111.75 | 112.72 | 2,954,281 | -0.29(-0.26%) |
Dec 15, 2016 | 112.72 | 114.83 | 111.20 | 113.01 | 3,089,769 | +0.55(+0.49%) |
Dec 14, 2016 | 116.15 | 116.49 | 111.65 | 112.46 | 4,402,949 | -3.52(-3.03%) |
Dec 13, 2016 | 116.07 | 117.58 | 114.90 | 115.98 | 3,271,284 | -0.21(-0.18%) |
Dec 12, 2016 | 119.59 | 119.85 | 115.31 | 116.19 | 2,246,692 | -3.68(-3.07%) |
Dec 09, 2016 | 119.08 | 120.51 | 118.86 | 119.87 | 1,611,333 | +1.02(+0.86%) |
Dec 08, 2016 | 120.03 | 120.12 | 118.82 | 118.85 | 2,238,940 | -0.53(-0.45%) |
Dec 07, 2016 | 119.85 | 120.10 | 119.19 | 119.38 | 1,814,516 | -0.21(-0.18%) |
Dec 06, 2016 | 119.85 | 120.20 | 119.48 | 119.59 | 1,453,801 | +0.08(+0.06%) |
Dec 05, 2016 | 117.17 | 120.30 | 116.96 | 119.51 | 2,725,215 | +2.60(+2.22%) |
Dec 02, 2016 | 118.27 | 118.49 | 116.45 | 116.91 | 1,519,141 | -0.98(-0.83%) |
Dec 01, 2016 | 119.76 | 120.11 | 117.64 | 117.89 | 1,998,620 | -1.97(-1.64%) |
Nov 30, 2016 | 121.57 | 121.62 | 119.70 | 119.86 | 1,678,768 | -1.01(-0.84%) |
Nov 29, 2016 | 121.97 | 122.45 | 120.57 | 120.88 | 1,017,893 | -0.79(-0.65%) |
Nov 28, 2016 | 122.70 | 122.95 | 121.44 | 121.67 | 1,072,729 | -1.31(-1.07%) |
Nov 25, 2016 | 121.48 | 123.08 | 121.48 | 122.98 | 440,520 | +0.88(+0.72%) |
Nov 23, 2016 | 122.10 | 122.10 | 122.10 | 0 | -1.16(-0.94%) | |
Nov 22, 2016 | 122.27 | 123.52 | 121.90 | 123.26 | 1,439,571 | +1.07(+0.88%) |
Nov 21, 2016 | 121.49 | 122.58 | 121.49 | 122.19 | 1,605,833 | +0.76(+0.63%) |
Nov 18, 2016 | 122.30 | 122.36 | 121.26 | 121.43 | 1,418,197 | -0.88(-0.72%) |
Nov 17, 2016 | 121.17 | 122.82 | 120.92 | 122.31 | 2,188,849 | +1.33(+1.10%) |
Nov 16, 2016 | 118.82 | 121.26 | 118.77 | 120.97 | 1,618,961 | +1.60(+1.34%) |
Nov 15, 2016 | 117.90 | 120.55 | 117.15 | 119.37 | 2,455,094 | +4.48(+3.90%) |
Nov 14, 2016 | 117.02 | 117.36 | 113.14 | 114.89 | 3,304,178 | -1.97(-1.68%) |
Nov 11, 2016 | 119.07 | 119.33 | 116.05 | 116.85 | 3,258,721 | -2.34(-1.97%) |
Nov 10, 2016 | 121.14 | 122.60 | 117.89 | 119.19 | 2,438,052 | -1.08(-0.90%) |
Nov 09, 2016 | 119.53 | 121.23 | 119.15 | 120.27 | 2,242,487 | -2.18(-1.78%) |
Nov 08, 2016 | 122.35 | 123.03 | 121.31 | 122.45 | 2,432,621 | +0.50(+0.41%) |
Nov 07, 2016 | 122.24 | 122.90 | 121.17 | 121.95 | 2,405,167 | +1.23(+1.02%) |
Nov 04, 2016 | 120.17 | 121.67 | 119.26 | 120.72 | 1,646,499 | -0.08(-0.06%) |
Nov 03, 2016 | 119.09 | 121.71 | 118.60 | 120.80 | 2,897,354 | +2.21(+1.86%) |
Nov 02, 2016 | 121.48 | 121.48 | 118.55 | 118.59 | 2,914,629 | -2.88(-2.37%) |
Nov 01, 2016 | 125.13 | 125.67 | 120.02 | 121.47 | 3,240,976 | -3.12(-2.51%) |
Oct 31, 2016 | 126.85 | 127.08 | 124.21 | 124.59 | 2,692,724 | -2.32(-1.83%) |
Oct 28, 2016 | 124.23 | 128.76 | 123.64 | 126.92 | 7,091,635 | +5.03(+4.13%) |
Oct 27, 2016 | 121.46 | 122.33 | 120.41 | 121.88 | 4,357,959 | +0.85(+0.70%) |
Oct 26, 2016 | 123.18 | 123.19 | 120.85 | 121.04 | 2,249,967 | -2.36(-1.91%) |
Oct 25, 2016 | 122.92 | 124.13 | 122.70 | 123.40 | 1,989,326 | +0.29(+0.23%) |
Oct 24, 2016 | 123.51 | 124.47 | 122.48 | 123.11 | 2,679,558 | +0.11(+0.09%) |
Oct 21, 2016 | 120.10 | 123.09 | 119.65 | 123.00 | 2,252,606 | +2.81(+2.34%) |
Oct 20, 2016 | 122.27 | 123.43 | 119.44 | 120.19 | 4,072,280 | -0.03(-0.02%) |
Oct 19, 2016 | 119.14 | 120.56 | 118.46 | 120.22 | 2,854,840 | +1.79(+1.51%) |
Oct 18, 2016 | 118.45 | 119.77 | 117.77 | 118.42 | 4,009,954 | +1.01(+0.86%) |
Oct 17, 2016 | 116.75 | 117.62 | 115.64 | 117.41 | 2,340,802 | +0.95(+0.81%) |
Oct 14, 2016 | 114.51 | 116.90 | 114.50 | 116.47 | 2,318,581 | +2.03(+1.78%) |
Oct 13, 2016 | 113.22 | 115.07 | 112.40 | 114.43 | 1,151,113 | -0.10(-0.08%) |
Oct 12, 2016 | 114.34 | 115.14 | 113.72 | 114.53 | 2,326,935 | +1.03(+0.91%) |
Oct 11, 2016 | 113.92 | 114.40 | 112.68 | 113.50 | 1,944,021 | -1.01(-0.88%) |
Oct 10, 2016 | 114.09 | 115.21 | 113.67 | 114.51 | 1,126,182 | +0.97(+0.85%) |
Oct 07, 2016 | 114.52 | 114.52 | 113.18 | 113.54 | 1,217,875 | -0.73(-0.64%) |
Oct 06, 2016 | 114.77 | 114.78 | 113.24 | 114.28 | 1,247,973 | -0.58(-0.51%) |
Oct 05, 2016 | 115.02 | 115.21 | 114.23 | 114.86 | 1,429,173 | +0.01(+0.01%) |
Oct 04, 2016 | 113.81 | 114.85 | 113.00 | 114.85 | 2,085,171 | +2.03(+1.79%) |