Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 136.19 | 136.78 | 136.19 | 136.78 | 6,522 | +0.58(+0.43%) |
Sep 28, 2017 | 134.87 | 136.35 | 134.80 | 136.20 | 8,462 | +1.21(+0.90%) |
Sep 27, 2017 | 134.54 | 135.25 | 133.95 | 134.99 | 7,898 | +1.06(+0.80%) |
Sep 26, 2017 | 133.12 | 134.23 | 133.12 | 133.92 | 8,131 | +1.20(+0.91%) |
Sep 25, 2017 | 133.60 | 134.29 | 132.71 | 132.72 | 8,752 | -1.54(-1.14%) |
Sep 22, 2017 | 133.74 | 134.54 | 132.27 | 134.25 | 80,116 | +0.45(+0.34%) |
Sep 21, 2017 | 133.76 | 134.20 | 133.72 | 133.80 | 7,256 | -0.06(-0.04%) |
Sep 20, 2017 | 133.02 | 133.86 | 132.37 | 133.85 | 16,018 | +1.03(+0.77%) |
Sep 19, 2017 | 135.88 | 135.89 | 132.33 | 132.83 | 16,228 | -3.15(-2.31%) |
Sep 18, 2017 | 137.07 | 137.07 | 135.90 | 135.97 | 28,389 | -0.87(-0.64%) |
Sep 15, 2017 | 137.05 | 137.19 | 136.61 | 136.84 | 18,020 | -0.25(-0.18%) |
Sep 14, 2017 | 137.37 | 137.57 | 137.01 | 137.09 | 6,180 | -0.28(-0.20%) |
Sep 13, 2017 | 137.51 | 137.88 | 137.32 | 137.37 | 9,470 | +0.20(+0.15%) |
Sep 12, 2017 | 137.91 | 137.91 | 137.11 | 137.17 | 9,595 | -0.63(-0.45%) |
Sep 11, 2017 | 136.96 | 137.97 | 136.96 | 137.80 | 9,651 | +1.42(+1.04%) |
Sep 08, 2017 | 135.68 | 136.54 | 135.19 | 136.38 | 9,664 | +0.58(+0.43%) |
Sep 07, 2017 | 135.84 | 136.36 | 135.66 | 135.80 | 9,208 | -0.05(-0.03%) |
Sep 06, 2017 | 136.93 | 136.93 | 135.32 | 135.84 | 10,381 | -0.60(-0.44%) |
Sep 05, 2017 | 136.79 | 137.03 | 136.16 | 136.45 | 12,872 | -0.49(-0.36%) |
Sep 01, 2017 | 137.10 | 137.10 | 136.77 | 136.94 | 42,964 | +0.22(+0.16%) |
Aug 31, 2017 | 134.59 | 136.76 | 134.53 | 136.71 | 16,541 | +2.53(+1.89%) |
Aug 30, 2017 | 134.05 | 134.29 | 133.68 | 134.18 | 12,596 | +0.00(+0.00%) |
Aug 29, 2017 | 133.88 | 134.26 | 133.62 | 134.18 | 16,746 | -0.25(-0.19%) |
Aug 28, 2017 | 134.22 | 134.62 | 134.09 | 134.43 | 12,385 | +0.50(+0.37%) |
Aug 25, 2017 | 133.99 | 134.24 | 133.88 | 133.93 | 11,440 | +0.21(+0.16%) |
Aug 24, 2017 | 133.99 | 134.45 | 133.70 | 133.72 | 4,991 | -0.03(-0.02%) |
Aug 23, 2017 | 133.90 | 133.97 | 133.58 | 133.74 | 12,310 | -0.54(-0.40%) |
Aug 22, 2017 | 133.24 | 134.52 | 133.24 | 134.28 | 54,745 | +1.19(+0.89%) |
Aug 21, 2017 | 132.35 | 133.18 | 132.03 | 133.10 | 9,196 | +0.86(+0.65%) |
Aug 18, 2017 | 132.72 | 132.72 | 132.10 | 132.24 | 7,044 | -0.40(-0.30%) |
Aug 17, 2017 | 133.66 | 134.35 | 132.63 | 132.63 | 17,711 | -1.30(-0.97%) |
Aug 16, 2017 | 134.25 | 134.64 | 133.93 | 133.93 | 14,509 | -0.28(-0.21%) |
Aug 15, 2017 | 134.10 | 134.29 | 133.74 | 134.21 | 6,368 | +0.30(+0.23%) |
Aug 14, 2017 | 133.83 | 134.13 | 133.63 | 133.90 | 13,967 | +0.81(+0.60%) |
Aug 11, 2017 | 132.36 | 133.43 | 131.40 | 133.10 | 14,005 | +0.72(+0.55%) |
Aug 10, 2017 | 133.63 | 133.72 | 132.37 | 132.37 | 34,997 | -1.64(-1.22%) |
Aug 09, 2017 | 134.23 | 135.41 | 133.72 | 134.01 | 72,577 | -0.47(-0.35%) |
Aug 08, 2017 | 134.37 | 135.46 | 133.84 | 134.48 | 9,045 | +0.09(+0.07%) |
Aug 07, 2017 | 134.17 | 134.44 | 133.85 | 134.39 | 18,940 | +0.19(+0.15%) |
Aug 04, 2017 | 135.23 | 135.23 | 133.96 | 134.20 | 10,179 | -0.67(-0.49%) |
Aug 03, 2017 | 133.85 | 134.94 | 133.85 | 134.86 | 20,241 | +1.03(+0.77%) |
Aug 02, 2017 | 134.09 | 134.45 | 133.66 | 133.84 | 54,716 | -0.31(-0.23%) |
Aug 01, 2017 | 134.96 | 135.16 | 134.13 | 134.14 | 234,818 | -0.52(-0.38%) |
Jul 31, 2017 | 135.82 | 135.82 | 134.58 | 134.66 | 80,015 | -1.12(-0.83%) |
Jul 28, 2017 | 134.77 | 135.83 | 134.73 | 135.78 | 14,505 | +1.12(+0.83%) |
Jul 27, 2017 | 136.46 | 136.46 | 134.41 | 134.66 | 32,924 | -2.03(-1.48%) |
Jul 26, 2017 | 137.14 | 137.66 | 136.48 | 136.69 | 26,275 | -1.56(-1.13%) |
Jul 25, 2017 | 139.43 | 139.43 | 138.11 | 138.25 | 19,108 | -0.97(-0.70%) |
Jul 24, 2017 | 139.13 | 139.31 | 138.81 | 139.22 | 8,135 | +0.10(+0.07%) |
Jul 21, 2017 | 139.22 | 139.33 | 138.84 | 139.12 | 13,472 | -0.19(-0.13%) |
Jul 20, 2017 | 138.39 | 139.50 | 138.31 | 139.31 | 14,584 | +0.95(+0.69%) |
Jul 19, 2017 | 137.89 | 138.51 | 137.89 | 138.35 | 15,373 | +0.85(+0.62%) |
Jul 18, 2017 | 138.14 | 138.14 | 137.21 | 137.50 | 19,546 | -0.72(-0.52%) |
Jul 17, 2017 | 138.31 | 138.56 | 137.77 | 138.22 | 15,376 | -0.04(-0.03%) |
Jul 14, 2017 | 137.84 | 138.48 | 137.69 | 138.26 | 22,041 | +0.64(+0.46%) |
Jul 13, 2017 | 137.95 | 138.31 | 137.07 | 137.62 | 45,390 | -0.29(-0.21%) |
Jul 12, 2017 | 137.43 | 138.18 | 137.43 | 137.91 | 25,148 | +0.99(+0.72%) |
Jul 11, 2017 | 136.71 | 137.28 | 136.54 | 136.92 | 30,291 | +0.22(+0.16%) |
Jul 10, 2017 | 137.10 | 137.22 | 136.40 | 136.70 | 17,482 | -0.55(-0.40%) |
Jul 07, 2017 | 136.15 | 137.31 | 136.10 | 137.24 | 24,652 | +1.31(+0.97%) |
Jul 06, 2017 | 137.88 | 137.91 | 135.64 | 135.93 | 42,028 | -2.33(-1.69%) |
Jul 05, 2017 | 137.70 | 138.42 | 137.43 | 138.26 | 56,100 | +0.68(+0.49%) |
Jul 03, 2017 | 138.04 | 138.94 | 137.49 | 137.58 | 67,492 | +0.10(+0.07%) |
Jun 30, 2017 | 137.22 | 137.90 | 137.22 | 137.49 | 30,208 | +0.30(+0.22%) |
Jun 29, 2017 | 138.26 | 138.26 | 136.59 | 137.19 | 49,976 | -1.02(-0.74%) |
Jun 28, 2017 | 137.19 | 138.44 | 137.19 | 138.20 | 34,401 | +1.61(+1.18%) |
Jun 27, 2017 | 137.00 | 137.78 | 136.59 | 136.59 | 29,030 | -0.94(-0.68%) |
Jun 26, 2017 | 138.19 | 138.19 | 137.32 | 137.53 | 13,203 | -0.37(-0.27%) |
Jun 23, 2017 | 138.11 | 138.80 | 137.45 | 137.90 | 37,476 | +0.04(+0.03%) |
Jun 22, 2017 | 135.84 | 138.84 | 135.84 | 137.86 | 40,538 | +2.00(+1.47%) |
Jun 21, 2017 | 135.33 | 136.43 | 135.33 | 135.86 | 10,362 | +0.63(+0.46%) |
Jun 20, 2017 | 135.75 | 135.75 | 135.24 | 135.24 | 10,478 | -0.58(-0.43%) |
Jun 19, 2017 | 135.09 | 135.84 | 134.84 | 135.82 | 14,978 | +1.18(+0.88%) |
Jun 16, 2017 | 134.18 | 134.68 | 133.99 | 134.63 | 5,004 | +0.48(+0.36%) |
Jun 15, 2017 | 134.35 | 134.59 | 133.99 | 134.15 | 38,408 | -0.86(-0.64%) |
Jun 14, 2017 | 134.57 | 135.15 | 134.45 | 135.01 | 11,417 | +0.82(+0.61%) |
Jun 13, 2017 | 133.57 | 134.52 | 133.46 | 134.19 | 35,484 | +0.85(+0.64%) |
Jun 12, 2017 | 133.33 | 133.54 | 132.34 | 133.34 | 42,778 | -0.20(-0.15%) |
Jun 09, 2017 | 133.07 | 134.05 | 133.05 | 133.54 | 32,489 | +0.58(+0.44%) |
Jun 08, 2017 | 133.02 | 133.21 | 132.79 | 132.96 | 13,016 | -0.06(-0.04%) |
Jun 07, 2017 | 132.47 | 133.04 | 132.47 | 133.02 | 12,454 | +0.90(+0.68%) |
Jun 06, 2017 | 131.78 | 132.46 | 131.68 | 132.12 | 9,429 | -0.11(-0.08%) |
Jun 05, 2017 | 132.51 | 132.51 | 131.80 | 132.23 | 6,472 | -0.21(-0.16%) |
Jun 02, 2017 | 132.49 | 133.06 | 132.32 | 132.44 | 76,119 | +0.06(+0.05%) |
Jun 01, 2017 | 129.70 | 132.38 | 129.70 | 132.38 | 51,561 | +2.87(+2.21%) |
May 31, 2017 | 129.73 | 129.73 | 128.91 | 129.51 | 6,980 | -0.25(-0.19%) |
May 30, 2017 | 130.20 | 130.49 | 129.72 | 129.76 | 4,160 | -0.66(-0.50%) |
May 26, 2017 | 130.88 | 130.94 | 130.07 | 130.42 | 9,063 | -0.55(-0.42%) |
May 25, 2017 | 130.19 | 131.39 | 130.16 | 130.97 | 8,184 | +1.04(+0.80%) |
May 24, 2017 | 129.45 | 130.02 | 129.22 | 129.93 | 6,457 | +0.39(+0.30%) |
May 23, 2017 | 129.47 | 129.61 | 129.11 | 129.54 | 4,542 | +0.27(+0.21%) |
May 22, 2017 | 128.83 | 129.45 | 128.83 | 129.27 | 7,923 | +0.35(+0.27%) |
May 19, 2017 | 128.42 | 129.59 | 128.39 | 128.92 | 5,408 | +0.66(+0.51%) |
May 18, 2017 | 127.43 | 128.88 | 127.43 | 128.26 | 9,136 | +0.66(+0.51%) |
May 17, 2017 | 128.00 | 128.59 | 127.09 | 127.61 | 15,204 | -1.42(-1.10%) |
May 16, 2017 | 130.51 | 130.51 | 129.01 | 129.03 | 11,949 | -1.43(-1.10%) |
May 15, 2017 | 130.45 | 130.56 | 130.21 | 130.46 | 8,221 | +0.06(+0.04%) |
May 12, 2017 | 131.03 | 131.21 | 130.37 | 130.41 | 13,609 | -0.95(-0.72%) |
May 11, 2017 | 131.19 | 131.45 | 130.41 | 131.36 | 53,291 | -0.02(-0.01%) |
May 10, 2017 | 130.59 | 131.44 | 130.59 | 131.38 | 14,857 | +1.03(+0.79%) |
May 09, 2017 | 130.56 | 130.64 | 130.31 | 130.35 | 15,902 | +0.39(+0.30%) |
May 08, 2017 | 129.90 | 130.15 | 129.47 | 129.96 | 11,291 | -0.01(-0.01%) |
May 05, 2017 | 129.79 | 130.04 | 129.56 | 129.97 | 8,188 | +0.44(+0.34%) |
May 04, 2017 | 129.05 | 129.58 | 128.65 | 129.54 | 21,407 | +0.77(+0.60%) |
May 03, 2017 | 129.87 | 130.23 | 128.66 | 128.77 | 18,841 | -1.07(-0.83%) |
May 02, 2017 | 128.09 | 129.89 | 128.09 | 129.84 | 56,339 | +2.02(+1.58%) |
May 01, 2017 | 127.46 | 128.02 | 127.06 | 127.83 | 69,502 | +0.71(+0.56%) |
Apr 28, 2017 | 126.38 | 127.17 | 126.38 | 127.11 | 9,176 | +0.72(+0.57%) |
Apr 27, 2017 | 126.65 | 127.54 | 126.37 | 126.39 | 6,919 | -0.08(-0.07%) |
Apr 26, 2017 | 126.44 | 127.49 | 126.15 | 126.48 | 29,561 | +0.37(+0.29%) |
Apr 25, 2017 | 125.38 | 126.39 | 125.28 | 126.11 | 16,688 | +0.19(+0.15%) |
Apr 24, 2017 | 126.16 | 126.25 | 125.86 | 125.91 | 16,921 | +0.91(+0.73%) |
Apr 21, 2017 | 125.45 | 125.56 | 124.80 | 125.01 | 6,830 | -0.57(-0.46%) |
Apr 20, 2017 | 124.62 | 125.85 | 124.16 | 125.58 | 9,916 | +1.14(+0.91%) |
Apr 19, 2017 | 124.20 | 124.97 | 124.12 | 124.44 | 10,266 | +0.56(+0.46%) |
Apr 18, 2017 | 124.79 | 124.79 | 123.38 | 123.88 | 8,748 | -0.50(-0.40%) |
Apr 17, 2017 | 123.52 | 124.38 | 123.52 | 124.38 | 11,810 | +0.43(+0.35%) |
Apr 13, 2017 | 124.38 | 124.53 | 123.91 | 123.94 | 8,376 | -0.63(-0.50%) |
Apr 12, 2017 | 124.78 | 124.99 | 124.03 | 124.57 | 10,078 | -0.45(-0.36%) |
Apr 11, 2017 | 124.34 | 125.03 | 124.11 | 125.03 | 33,801 | +0.36(+0.29%) |
Apr 10, 2017 | 124.03 | 124.96 | 124.03 | 124.66 | 12,035 | +0.69(+0.56%) |
Apr 07, 2017 | 124.06 | 124.24 | 123.46 | 123.97 | 19,721 | -0.23(-0.19%) |
Apr 06, 2017 | 123.56 | 124.30 | 123.15 | 124.20 | 14,568 | +0.61(+0.49%) |
Apr 05, 2017 | 123.64 | 124.89 | 123.47 | 123.59 | 20,448 | +0.04(+0.03%) |
Apr 04, 2017 | 124.18 | 124.30 | 123.28 | 123.55 | 10,501 | -0.66(-0.53%) |
Apr 03, 2017 | 124.18 | 124.78 | 123.92 | 124.21 | 70,559 | +0.19(+0.16%) |
Mar 31, 2017 | 124.17 | 124.35 | 123.90 | 124.02 | 35,702 | -0.39(-0.31%) |
Mar 30, 2017 | 123.42 | 124.53 | 123.42 | 124.41 | 8,751 | +1.02(+0.82%) |
Mar 29, 2017 | 123.54 | 123.72 | 123.05 | 123.39 | 6,210 | -0.38(-0.31%) |
Mar 28, 2017 | 123.04 | 123.91 | 122.56 | 123.77 | 14,195 | +0.42(+0.34%) |
Mar 27, 2017 | 121.39 | 123.40 | 121.39 | 123.34 | 21,572 | +1.11(+0.91%) |
Mar 24, 2017 | 121.62 | 122.65 | 121.11 | 122.23 | 19,038 | +0.87(+0.72%) |
Mar 23, 2017 | 121.77 | 122.34 | 121.18 | 121.36 | 18,059 | -0.55(-0.45%) |
Mar 22, 2017 | 122.11 | 122.11 | 121.35 | 121.92 | 19,866 | -0.18(-0.14%) |
Mar 21, 2017 | 123.89 | 124.10 | 121.71 | 122.09 | 45,857 | -1.52(-1.23%) |
Mar 20, 2017 | 124.74 | 124.74 | 123.48 | 123.61 | 7,795 | -1.09(-0.87%) |
Mar 17, 2017 | 124.92 | 124.92 | 124.55 | 124.70 | 10,838 | -0.11(-0.09%) |
Mar 16, 2017 | 125.81 | 125.81 | 124.56 | 124.81 | 14,366 | -0.90(-0.71%) |
Mar 15, 2017 | 124.49 | 125.87 | 124.49 | 125.71 | 14,165 | +1.42(+1.15%) |
Mar 14, 2017 | 124.51 | 124.51 | 123.86 | 124.28 | 22,693 | -1.10(-0.88%) |
Mar 13, 2017 | 125.21 | 125.58 | 125.00 | 125.38 | 10,375 | +0.15(+0.12%) |
Mar 10, 2017 | 125.52 | 125.71 | 124.65 | 125.23 | 15,959 | +0.11(+0.09%) |
Mar 09, 2017 | 125.11 | 125.77 | 124.80 | 125.12 | 19,879 | -0.05(-0.04%) |
Mar 08, 2017 | 125.09 | 125.76 | 125.09 | 125.17 | 24,833 | +0.08(+0.07%) |
Mar 07, 2017 | 125.87 | 125.99 | 125.09 | 125.09 | 24,446 | -1.30(-1.03%) |
Mar 06, 2017 | 126.52 | 127.35 | 125.94 | 126.39 | 71,855 | -0.46(-0.36%) |
Mar 03, 2017 | 126.04 | 126.95 | 126.01 | 126.85 | 24,145 | +0.76(+0.60%) |
Mar 02, 2017 | 126.34 | 126.59 | 125.88 | 126.09 | 20,618 | -0.56(-0.44%) |
Mar 01, 2017 | 126.28 | 127.00 | 126.28 | 126.65 | 34,886 | +1.12(+0.89%) |
Feb 28, 2017 | 126.04 | 126.11 | 125.44 | 125.53 | 29,470 | -0.88(-0.70%) |
Feb 27, 2017 | 125.21 | 126.47 | 125.12 | 126.41 | 32,212 | +1.10(+0.88%) |
Feb 24, 2017 | 124.29 | 125.31 | 124.28 | 125.31 | 15,067 | +0.75(+0.60%) |
Feb 23, 2017 | 124.39 | 124.68 | 123.94 | 124.56 | 14,246 | +0.37(+0.30%) |
Feb 22, 2017 | 124.41 | 124.54 | 124.05 | 124.19 | 11,546 | -0.32(-0.26%) |
Feb 21, 2017 | 122.51 | 124.57 | 122.51 | 124.51 | 29,042 | +2.30(+1.88%) |
Feb 17, 2017 | 122.21 | 122.21 | 122.21 | 0 | -1.27(-1.03%) | |
Feb 16, 2017 | 123.45 | 123.92 | 122.50 | 123.48 | 36,859 | -0.42(-0.34%) |
Feb 15, 2017 | 122.75 | 124.07 | 122.69 | 123.90 | 21,189 | +0.94(+0.77%) |
Feb 14, 2017 | 121.60 | 123.10 | 121.60 | 122.96 | 24,468 | +1.10(+0.90%) |
Feb 13, 2017 | 121.77 | 122.12 | 121.69 | 121.86 | 14,485 | +0.31(+0.25%) |
Feb 10, 2017 | 121.63 | 121.87 | 121.11 | 121.56 | 24,155 | -0.02(-0.01%) |
Feb 09, 2017 | 120.34 | 121.75 | 120.19 | 121.57 | 13,674 | +1.15(+0.95%) |
Feb 08, 2017 | 119.63 | 120.43 | 119.19 | 120.43 | 14,220 | +0.47(+0.39%) |
Feb 07, 2017 | 120.45 | 120.45 | 119.66 | 119.96 | 16,385 | -0.14(-0.12%) |
Feb 06, 2017 | 121.53 | 121.55 | 119.83 | 120.10 | 56,330 | -1.28(-1.05%) |
Feb 03, 2017 | 120.82 | 121.39 | 120.73 | 121.38 | 17,138 | +1.13(+0.94%) |
Feb 02, 2017 | 120.73 | 120.82 | 119.95 | 120.25 | 20,313 | -0.77(-0.63%) |
Feb 01, 2017 | 120.03 | 121.07 | 120.03 | 121.02 | 58,697 | +1.22(+1.02%) |
Jan 31, 2017 | 118.74 | 119.82 | 118.64 | 119.80 | 53,102 | +0.93(+0.78%) |
Jan 30, 2017 | 119.68 | 119.68 | 118.33 | 118.87 | 73,148 | -1.28(-1.07%) |
Jan 27, 2017 | 120.64 | 120.96 | 119.86 | 120.15 | 12,602 | -0.33(-0.28%) |
Jan 26, 2017 | 120.95 | 121.13 | 120.43 | 120.48 | 14,446 | -0.51(-0.42%) |
Jan 25, 2017 | 120.39 | 121.49 | 120.37 | 120.99 | 53,472 | +0.94(+0.79%) |
Jan 24, 2017 | 119.95 | 120.24 | 119.28 | 120.05 | 30,426 | +0.35(+0.29%) |
Jan 23, 2017 | 119.94 | 120.03 | 118.33 | 119.70 | 39,254 | -0.46(-0.38%) |
Jan 20, 2017 | 120.26 | 120.58 | 119.95 | 120.16 | 12,473 | +0.18(+0.15%) |
Jan 19, 2017 | 120.47 | 120.83 | 119.55 | 119.98 | 89,653 | -0.61(-0.51%) |
Jan 18, 2017 | 121.24 | 121.37 | 120.10 | 120.59 | 20,675 | -0.56(-0.47%) |
Jan 17, 2017 | 120.70 | 121.18 | 119.67 | 121.16 | 25,831 | +0.11(+0.09%) |
Jan 13, 2017 | 121.05 | 121.05 | 121.05 | 0 | +0.23(+0.19%) | |
Jan 12, 2017 | 120.12 | 120.89 | 119.72 | 120.82 | 23,566 | +0.48(+0.40%) |
Jan 11, 2017 | 119.72 | 120.52 | 119.11 | 120.34 | 27,487 | +0.70(+0.59%) |
Jan 10, 2017 | 118.87 | 120.20 | 118.47 | 119.63 | 26,942 | +0.71(+0.60%) |
Jan 09, 2017 | 118.05 | 119.07 | 118.05 | 118.92 | 13,173 | +0.69(+0.59%) |
Jan 06, 2017 | 118.24 | 118.62 | 117.94 | 118.23 | 18,325 | -0.13(-0.11%) |
Jan 05, 2017 | 118.09 | 118.67 | 117.93 | 118.36 | 26,539 | +0.09(+0.08%) |
Jan 04, 2017 | 116.54 | 118.38 | 116.49 | 118.27 | 22,393 | +1.98(+1.70%) |
Jan 03, 2017 | 116.67 | 116.67 | 115.10 | 116.29 | 43,815 | +0.46(+0.40%) |
Dec 30, 2016 | 115.82 | 115.82 | 115.82 | 0 | -0.55(-0.47%) | |
Dec 29, 2016 | 116.63 | 117.00 | 116.23 | 116.37 | 11,277 | -0.19(-0.16%) |
Dec 28, 2016 | 117.76 | 117.76 | 116.42 | 116.55 | 95,636 | -1.12(-0.95%) |
Dec 27, 2016 | 117.52 | 118.34 | 117.52 | 117.67 | 54,390 | +0.10(+0.09%) |
Dec 23, 2016 | 117.57 | 117.57 | 117.57 | 0 | +1.17(+1.01%) | |
Dec 22, 2016 | 116.47 | 116.93 | 115.81 | 116.40 | 28,058 | -0.09(-0.08%) |
Dec 21, 2016 | 116.58 | 116.77 | 115.95 | 116.49 | 22,060 | -0.21(-0.18%) |
Dec 20, 2016 | 116.67 | 117.55 | 116.60 | 116.70 | 79,161 | +0.21(+0.18%) |
Dec 19, 2016 | 117.26 | 118.16 | 116.25 | 116.49 | 24,824 | -0.64(-0.54%) |
Dec 16, 2016 | 116.39 | 117.22 | 116.39 | 117.12 | 20,570 | +0.81(+0.70%) |
Dec 15, 2016 | 115.73 | 116.74 | 115.30 | 116.31 | 22,958 | +0.75(+0.65%) |
Dec 14, 2016 | 117.25 | 117.25 | 115.47 | 115.56 | 78,148 | -1.85(-1.58%) |
Dec 13, 2016 | 117.34 | 117.92 | 117.07 | 117.42 | 30,543 | +0.11(+0.09%) |
Dec 12, 2016 | 117.44 | 118.18 | 117.01 | 117.31 | 25,788 | -0.54(-0.45%) |
Dec 09, 2016 | 117.80 | 118.03 | 117.02 | 117.84 | 25,596 | +0.24(+0.20%) |
Dec 08, 2016 | 117.22 | 118.00 | 116.65 | 117.60 | 46,161 | +0.58(+0.50%) |
Dec 07, 2016 | 117.27 | 118.14 | 116.39 | 117.02 | 40,209 | -0.30(-0.26%) |
Dec 06, 2016 | 117.43 | 117.63 | 116.75 | 117.33 | 17,459 | +0.13(+0.11%) |
Dec 05, 2016 | 117.72 | 117.72 | 116.38 | 117.20 | 38,465 | -0.17(-0.14%) |
Dec 02, 2016 | 117.43 | 118.59 | 117.33 | 117.36 | 158,430 | -0.38(-0.32%) |
Dec 01, 2016 | 117.02 | 118.02 | 117.02 | 117.74 | 47,143 | +0.85(+0.73%) |
Nov 30, 2016 | 118.00 | 118.00 | 116.79 | 116.89 | 45,270 | -0.74(-0.63%) |
Nov 29, 2016 | 116.21 | 117.93 | 116.21 | 117.63 | 64,722 | +1.93(+1.67%) |
Nov 28, 2016 | 116.39 | 116.42 | 115.42 | 115.70 | 29,585 | -1.04(-0.89%) |
Nov 25, 2016 | 116.67 | 116.90 | 116.58 | 116.75 | 10,555 | +0.33(+0.29%) |
Nov 23, 2016 | 116.41 | 116.41 | 116.41 | 0 | +1.03(+0.89%) | |
Nov 22, 2016 | 115.31 | 115.72 | 114.83 | 115.39 | 28,518 | +0.26(+0.22%) |
Nov 21, 2016 | 114.75 | 115.41 | 114.60 | 115.13 | 35,251 | +0.70(+0.61%) |
Nov 18, 2016 | 115.31 | 115.31 | 114.37 | 114.43 | 25,220 | -0.81(-0.71%) |
Nov 17, 2016 | 114.32 | 115.31 | 114.12 | 115.24 | 25,007 | +1.16(+1.01%) |
Nov 16, 2016 | 114.06 | 114.42 | 113.98 | 114.08 | 25,777 | -0.30(-0.26%) |
Nov 15, 2016 | 113.83 | 114.59 | 113.19 | 114.38 | 82,721 | +0.70(+0.62%) |
Nov 14, 2016 | 110.90 | 113.89 | 110.90 | 113.68 | 117,173 | +3.43(+3.11%) |
Nov 11, 2016 | 111.17 | 111.17 | 109.70 | 110.25 | 56,133 | -0.68(-0.62%) |
Nov 10, 2016 | 109.68 | 111.12 | 109.47 | 110.93 | 136,061 | +2.10(+1.93%) |
Nov 09, 2016 | 104.39 | 109.24 | 102.91 | 108.84 | 435,904 | -1.70(-1.54%) |
Nov 08, 2016 | 108.39 | 110.86 | 108.39 | 110.54 | 74,783 | +1.26(+1.15%) |
Nov 07, 2016 | 107.35 | 109.59 | 107.35 | 109.28 | 75,176 | +3.46(+3.27%) |
Nov 04, 2016 | 105.20 | 106.62 | 105.16 | 105.82 | 35,381 | +0.73(+0.69%) |
Nov 03, 2016 | 106.88 | 107.83 | 104.93 | 105.09 | 46,085 | -1.79(-1.68%) |
Nov 02, 2016 | 105.91 | 107.77 | 105.91 | 106.88 | 34,578 | +0.58(+0.55%) |
Nov 01, 2016 | 108.27 | 108.39 | 105.44 | 106.30 | 90,606 | -2.01(-1.85%) |
Oct 31, 2016 | 107.64 | 108.30 | 107.64 | 108.30 | 63,458 | +1.01(+0.94%) |
Oct 28, 2016 | 108.61 | 108.91 | 106.81 | 107.30 | 38,908 | -1.70(-1.56%) |
Oct 27, 2016 | 110.63 | 110.63 | 108.84 | 108.99 | 57,417 | -1.76(-1.59%) |
Oct 26, 2016 | 112.49 | 112.49 | 110.44 | 110.75 | 25,941 | -2.01(-1.79%) |
Oct 25, 2016 | 113.22 | 113.78 | 112.64 | 112.76 | 39,681 | -0.56(-0.50%) |
Oct 24, 2016 | 113.67 | 113.87 | 113.22 | 113.33 | 382,287 | -0.04(-0.03%) |
Oct 21, 2016 | 113.10 | 113.44 | 112.63 | 113.36 | 298,370 | -0.51(-0.45%) |
Oct 20, 2016 | 113.48 | 114.10 | 113.48 | 113.87 | 317,148 | +0.24(+0.21%) |
Oct 19, 2016 | 113.45 | 114.03 | 112.73 | 113.63 | 115,226 | +0.11(+0.10%) |
Oct 18, 2016 | 111.72 | 113.85 | 111.72 | 113.52 | 93,711 | +3.19(+2.89%) |
Oct 17, 2016 | 110.76 | 110.80 | 110.13 | 110.33 | 344,323 | -0.57(-0.52%) |
Oct 14, 2016 | 111.62 | 111.82 | 110.89 | 110.91 | 735,729 | -0.33(-0.30%) |
Oct 13, 2016 | 110.84 | 111.40 | 110.18 | 111.24 | 98,472 | +0.26(+0.23%) |
Oct 12, 2016 | 111.87 | 111.97 | 110.81 | 110.98 | 40,264 | -0.87(-0.78%) |
Oct 11, 2016 | 113.66 | 113.66 | 111.46 | 111.85 | 102,808 | -2.17(-1.90%) |
Oct 10, 2016 | 112.99 | 114.11 | 112.99 | 114.02 | 659,507 | +1.43(+1.27%) |
Oct 07, 2016 | 113.06 | 113.13 | 111.98 | 112.59 | 407,194 | -0.31(-0.28%) |
Oct 06, 2016 | 113.00 | 113.22 | 112.49 | 112.90 | 26,708 | -0.51(-0.45%) |
Oct 05, 2016 | 113.51 | 113.88 | 113.22 | 113.41 | 40,053 | +0.22(+0.20%) |
Oct 04, 2016 | 113.37 | 113.65 | 112.42 | 113.19 | 161,512 | +0.04(+0.03%) |