Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 160.29 | 161.63 | 159.85 | 161.16 | 368,590 | +1.28(+0.80%) |
Oct 30, 2017 | 158.95 | 160.56 | 158.95 | 159.89 | 564,180 | +0.43(+0.27%) |
Oct 27, 2017 | 157.24 | 159.67 | 156.56 | 159.46 | 378,166 | +3.27(+2.09%) |
Oct 26, 2017 | 155.55 | 156.52 | 155.34 | 156.19 | 409,089 | +0.92(+0.59%) |
Oct 25, 2017 | 156.47 | 156.89 | 153.69 | 155.28 | 557,559 | -2.06(-1.31%) |
Oct 24, 2017 | 156.69 | 157.49 | 156.09 | 157.34 | 229,851 | +1.09(+0.70%) |
Oct 23, 2017 | 156.24 | 157.08 | 155.50 | 156.25 | 321,429 | +0.76(+0.49%) |
Oct 20, 2017 | 155.90 | 156.25 | 155.25 | 155.48 | 387,127 | +0.79(+0.51%) |
Oct 19, 2017 | 153.89 | 154.71 | 152.31 | 154.69 | 379,997 | -0.39(-0.25%) |
Oct 18, 2017 | 155.13 | 155.36 | 153.05 | 155.08 | 254,423 | +0.52(+0.34%) |
Oct 17, 2017 | 154.76 | 154.76 | 153.81 | 154.56 | 199,672 | -0.13(-0.08%) |
Oct 16, 2017 | 154.43 | 154.72 | 153.65 | 154.69 | 194,090 | +0.73(+0.47%) |
Oct 13, 2017 | 153.70 | 154.50 | 153.30 | 153.96 | 189,982 | +0.98(+0.64%) |
Oct 12, 2017 | 153.41 | 153.99 | 152.86 | 152.98 | 208,812 | -0.49(-0.32%) |
Oct 11, 2017 | 152.33 | 153.50 | 152.12 | 153.47 | 306,946 | +1.05(+0.69%) |
Oct 10, 2017 | 152.94 | 152.94 | 150.90 | 152.42 | 270,319 | +0.85(+0.56%) |
Oct 09, 2017 | 151.01 | 151.70 | 150.84 | 151.57 | 298,399 | +1.15(+0.76%) |
Oct 06, 2017 | 149.30 | 150.48 | 149.29 | 150.43 | 265,368 | +0.59(+0.39%) |
Oct 05, 2017 | 150.34 | 150.36 | 148.97 | 149.84 | 192,224 | +0.13(+0.09%) |
Oct 04, 2017 | 149.18 | 149.71 | 148.31 | 149.71 | 312,171 | +0.35(+0.23%) |
Oct 03, 2017 | 149.13 | 149.72 | 148.63 | 149.36 | 191,565 | +0.41(+0.28%) |
Oct 02, 2017 | 148.62 | 149.54 | 147.83 | 148.95 | 443,184 | +0.99(+0.67%) |
Sep 29, 2017 | 147.28 | 148.16 | 146.53 | 147.96 | 328,294 | +1.27(+0.87%) |
Sep 28, 2017 | 145.47 | 146.78 | 145.10 | 146.69 | 292,900 | +1.07(+0.74%) |
Sep 27, 2017 | 146.21 | 143.71 | 145.62 | 416,707 | +3.44(+2.42%) | |
Sep 26, 2017 | 143.88 | 143.88 | 141.77 | 142.18 | 526,684 | -0.22(-0.16%) |
Sep 25, 2017 | 144.68 | 144.68 | 141.73 | 142.40 | 643,573 | -2.80(-1.93%) |
Sep 22, 2017 | 144.09 | 145.39 | 144.06 | 145.20 | 265,954 | +0.73(+0.51%) |
Sep 21, 2017 | 144.82 | 144.99 | 143.21 | 144.47 | 309,798 | -0.62(-0.43%) |
Sep 20, 2017 | 147.28 | 147.28 | 143.13 | 145.09 | 815,765 | -2.03(-1.38%) |
Sep 19, 2017 | 147.00 | 147.69 | 146.21 | 147.12 | 495,579 | +0.47(+0.32%) |
Sep 18, 2017 | 145.60 | 147.54 | 145.60 | 146.65 | 529,385 | +1.90(+1.31%) |
Sep 15, 2017 | 142.94 | 144.91 | 142.65 | 144.75 | 510,379 | +2.48(+1.75%) |
Sep 14, 2017 | 141.12 | 143.11 | 141.10 | 142.27 | 593,812 | +0.56(+0.39%) |
Sep 13, 2017 | 141.37 | 142.04 | 140.66 | 141.71 | 277,397 | +0.28(+0.20%) |
Sep 12, 2017 | 140.98 | 141.84 | 140.65 | 141.44 | 266,040 | +0.63(+0.45%) |
Sep 11, 2017 | 139.24 | 141.13 | 139.24 | 140.80 | 467,831 | +2.63(+1.90%) |
Sep 08, 2017 | 139.72 | 139.78 | 137.66 | 138.17 | 521,123 | -1.65(-1.18%) |
Sep 07, 2017 | 139.84 | 140.37 | 139.21 | 139.82 | 312,985 | +0.24(+0.17%) |
Sep 06, 2017 | 140.13 | 140.22 | 138.91 | 139.57 | 374,136 | +0.22(+0.16%) |
Sep 05, 2017 | 140.78 | 140.96 | 138.16 | 139.35 | 1,005,811 | -1.94(-1.37%) |
Sep 01, 2017 | 140.92 | 142.02 | 140.92 | 141.29 | 570,252 | +0.61(+0.44%) |
Aug 31, 2017 | 139.77 | 140.86 | 139.56 | 140.67 | 384,285 | +1.38(+0.99%) |
Aug 30, 2017 | 137.69 | 139.51 | 137.20 | 139.30 | 716,526 | +2.34(+1.71%) |
Aug 29, 2017 | 135.02 | 137.31 | 134.97 | 136.95 | 383,138 | +0.21(+0.16%) |
Aug 28, 2017 | 136.52 | 136.78 | 135.99 | 136.74 | 198,030 | +0.41(+0.30%) |
Aug 25, 2017 | 137.50 | 137.73 | 136.12 | 136.33 | 245,432 | -0.66(-0.48%) |
Aug 24, 2017 | 137.54 | 137.73 | 136.23 | 136.99 | 463,879 | +0.02(+0.01%) |
Aug 23, 2017 | 135.11 | 137.36 | 134.97 | 136.97 | 711,111 | +0.58(+0.42%) |
Aug 22, 2017 | 135.36 | 136.66 | 135.19 | 136.39 | 375,083 | +2.21(+1.65%) |
Aug 21, 2017 | 135.38 | 135.60 | 133.34 | 134.18 | 339,012 | -1.00(-0.74%) |
Aug 18, 2017 | 135.78 | 136.19 | 134.51 | 135.19 | 367,995 | +0.21(+0.15%) |
Aug 17, 2017 | 137.82 | 138.18 | 134.91 | 134.98 | 433,322 | -3.50(-2.53%) |
Aug 16, 2017 | 138.54 | 139.06 | 137.82 | 138.48 | 278,810 | +0.22(+0.16%) |
Aug 15, 2017 | 138.51 | 138.53 | 137.28 | 138.25 | 190,433 | +0.34(+0.25%) |
Aug 14, 2017 | 136.12 | 138.07 | 136.10 | 137.91 | 577,021 | +3.42(+2.55%) |
Aug 11, 2017 | 133.11 | 134.72 | 132.85 | 134.49 | 374,297 | +0.75(+0.56%) |
Aug 10, 2017 | 136.70 | 136.75 | 133.62 | 133.73 | 583,138 | -3.84(-2.79%) |
Aug 09, 2017 | 136.95 | 137.71 | 136.34 | 137.57 | 253,173 | -0.47(-0.34%) |
Aug 08, 2017 | 138.56 | 139.66 | 137.59 | 138.04 | 293,413 | -0.40(-0.29%) |
Aug 07, 2017 | 136.45 | 138.50 | 136.45 | 138.44 | 340,222 | +2.34(+1.72%) |
Aug 04, 2017 | 136.13 | 137.19 | 135.70 | 136.10 | 460,059 | +0.06(+0.04%) |
Aug 03, 2017 | 136.47 | 136.91 | 135.37 | 136.04 | 482,851 | -0.51(-0.37%) |
Aug 02, 2017 | 138.34 | 138.63 | 135.60 | 136.55 | 624,236 | -1.00(-0.72%) |
Aug 01, 2017 | 137.11 | 137.56 | 136.44 | 137.55 | 359,073 | +0.85(+0.62%) |
Jul 31, 2017 | 138.50 | 136.32 | 136.70 | 543,859 | -1.07(-0.78%) | |
Jul 28, 2017 | 137.67 | 138.34 | 137.09 | 137.77 | 432,092 | -0.53(-0.38%) |
Jul 27, 2017 | 140.86 | 141.04 | 136.65 | 138.30 | 1,013,526 | -2.14(-1.52%) |
Jul 26, 2017 | 140.15 | 141.04 | 139.65 | 140.44 | 718,408 | +1.53(+1.10%) |
Jul 25, 2017 | 138.75 | 139.25 | 137.48 | 138.91 | 431,009 | -0.12(-0.09%) |
Jul 24, 2017 | 139.66 | 139.66 | 138.78 | 139.03 | 434,596 | -0.42(-0.30%) |
Jul 21, 2017 | 139.73 | 139.73 | 138.76 | 139.45 | 352,631 | -1.20(-0.85%) |
Jul 20, 2017 | 140.30 | 140.84 | 139.21 | 140.65 | 547,298 | +0.41(+0.29%) |
Jul 19, 2017 | 139.76 | 140.28 | 139.29 | 140.24 | 505,527 | +1.28(+0.92%) |
Jul 18, 2017 | 137.71 | 138.99 | 137.19 | 138.96 | 364,585 | +0.43(+0.31%) |
Jul 17, 2017 | 139.57 | 139.62 | 138.07 | 138.53 | 248,514 | -0.57(-0.41%) |
Jul 14, 2017 | 138.01 | 139.18 | 137.69 | 139.10 | 442,495 | +1.84(+1.34%) |
Jul 13, 2017 | 137.84 | 138.73 | 136.85 | 137.26 | 549,343 | -0.43(-0.31%) |
Jul 12, 2017 | 136.88 | 137.98 | 136.39 | 137.69 | 601,458 | +2.17(+1.60%) |
Jul 11, 2017 | 134.05 | 135.57 | 133.97 | 135.52 | 346,009 | +1.12(+0.83%) |
Jul 10, 2017 | 133.38 | 134.75 | 132.54 | 134.40 | 350,644 | +1.53(+1.15%) |
Jul 07, 2017 | 131.30 | 133.40 | 131.30 | 132.87 | 1,209,334 | +2.20(+1.69%) |
Jul 06, 2017 | 130.02 | 131.73 | 129.54 | 130.66 | 739,403 | -0.58(-0.44%) |
Jul 05, 2017 | 129.03 | 131.41 | 129.03 | 131.24 | 687,493 | +2.63(+2.05%) |
Jul 03, 2017 | 131.45 | 131.62 | 128.56 | 128.61 | 634,994 | -1.79(-1.37%) |
Jun 30, 2017 | 131.52 | 132.05 | 129.83 | 130.40 | 535,001 | -0.72(-0.55%) |
Jun 29, 2017 | 133.92 | 133.92 | 129.32 | 131.11 | 1,057,021 | -3.35(-2.49%) |
Jun 28, 2017 | 132.93 | 134.61 | 131.66 | 134.46 | 819,113 | +2.29(+1.73%) |
Jun 27, 2017 | 135.31 | 135.31 | 132.12 | 132.17 | 688,683 | -3.63(-2.67%) |
Jun 26, 2017 | 137.76 | 138.50 | 135.07 | 135.80 | 676,462 | -1.18(-0.86%) |
Jun 23, 2017 | 137.75 | 136.98 | 349,611 | +0.41(+0.30%) | ||
Jun 22, 2017 | 136.85 | 137.18 | 135.92 | 136.57 | 467,005 | -0.31(-0.23%) |
Jun 21, 2017 | 135.95 | 136.95 | 135.45 | 136.88 | 498,300 | +1.57(+1.16%) |
Jun 20, 2017 | 137.58 | 137.75 | 135.29 | 135.32 | 428,618 | -1.54(-1.13%) |
Jun 19, 2017 | 135.79 | 137.08 | 135.68 | 136.86 | 522,987 | +2.55(+1.90%) |
Jun 16, 2017 | 135.20 | 135.85 | 133.89 | 134.31 | 570,913 | -0.54(-0.40%) |
Jun 15, 2017 | 133.65 | 135.26 | 133.47 | 134.84 | 1,268,918 | -1.08(-0.79%) |
Jun 14, 2017 | 137.92 | 137.92 | 134.41 | 135.92 | 759,107 | -1.44(-1.05%) |
Jun 13, 2017 | 138.51 | 138.70 | 135.68 | 137.36 | 1,155,685 | +0.93(+0.68%) |
Jun 12, 2017 | 135.50 | 136.93 | 132.50 | 136.43 | 1,896,037 | -0.79(-0.57%) |
Jun 09, 2017 | 144.29 | 144.69 | 134.44 | 137.22 | 1,833,812 | -6.02(-4.20%) |
Jun 08, 2017 | 141.81 | 143.29 | 140.59 | 143.24 | 581,128 | +2.57(+1.83%) |
Jun 07, 2017 | 140.33 | 141.23 | 139.96 | 140.67 | 453,657 | +1.04(+0.74%) |
Jun 06, 2017 | 138.66 | 140.59 | 138.45 | 139.63 | 445,749 | +0.45(+0.33%) |
Jun 05, 2017 | 138.79 | 139.92 | 138.74 | 139.18 | 354,476 | +0.33(+0.24%) |
Jun 02, 2017 | 138.31 | 139.01 | 137.27 | 138.84 | 466,142 | +1.40(+1.02%) |
Jun 01, 2017 | 137.83 | 137.83 | 136.66 | 137.44 | 382,035 | +0.14(+0.10%) |
May 31, 2017 | 138.30 | 138.58 | 136.64 | 137.30 | 576,785 | -0.02(-0.01%) |
May 30, 2017 | 136.40 | 137.65 | 136.24 | 137.32 | 417,681 | +0.91(+0.67%) |
May 26, 2017 | 135.68 | 136.48 | 134.90 | 136.41 | 283,693 | +0.62(+0.46%) |
May 25, 2017 | 135.51 | 136.27 | 134.92 | 135.79 | 364,144 | +0.69(+0.51%) |
May 24, 2017 | 135.13 | 135.35 | 134.48 | 135.10 | 365,989 | +0.87(+0.65%) |
May 23, 2017 | 134.89 | 134.90 | 133.20 | 134.23 | 273,085 | -0.54(-0.40%) |
May 22, 2017 | 134.18 | 134.82 | 133.87 | 134.77 | 718,591 | +1.46(+1.09%) |
May 19, 2017 | 133.09 | 133.78 | 132.97 | 133.31 | 963,357 | +1.46(+1.10%) |
May 18, 2017 | 129.50 | 132.23 | 129.11 | 131.86 | 755,831 | +2.41(+1.86%) |
May 17, 2017 | 133.69 | 133.96 | 129.33 | 129.44 | 1,110,865 | -5.84(-4.31%) |
May 16, 2017 | 133.99 | 135.34 | 133.37 | 135.28 | 383,449 | +1.91(+1.43%) |
May 15, 2017 | 131.89 | 133.45 | 131.51 | 133.37 | 403,495 | +2.03(+1.55%) |
May 12, 2017 | 131.14 | 131.49 | 130.59 | 131.34 | 205,943 | +0.37(+0.28%) |
May 11, 2017 | 130.39 | 131.57 | 129.33 | 130.97 | 751,292 | +0.47(+0.36%) |
May 10, 2017 | 129.36 | 130.73 | 129.32 | 130.49 | 899,499 | +2.71(+2.12%) |
May 09, 2017 | 126.71 | 128.15 | 126.53 | 127.78 | 460,218 | +1.25(+0.99%) |
May 08, 2017 | 126.97 | 127.20 | 126.29 | 126.53 | 288,057 | -0.50(-0.39%) |
May 05, 2017 | 126.86 | 127.03 | 125.84 | 127.03 | 324,144 | +0.50(+0.40%) |
May 04, 2017 | 127.06 | 127.06 | 125.99 | 126.53 | 438,180 | -0.09(-0.07%) |
May 03, 2017 | 125.52 | 126.81 | 125.48 | 126.62 | 411,307 | +0.44(+0.35%) |
May 02, 2017 | 127.20 | 127.20 | 125.54 | 126.19 | 1,218,941 | -1.34(-1.05%) |
May 01, 2017 | 126.59 | 127.57 | 125.95 | 127.53 | 742,133 | +1.25(+0.99%) |
Apr 28, 2017 | 128.16 | 128.16 | 125.95 | 126.28 | 1,125,867 | -2.19(-1.70%) |
Apr 27, 2017 | 127.60 | 128.65 | 127.35 | 128.47 | 394,955 | +1.78(+1.41%) |
Apr 26, 2017 | 127.56 | 127.80 | 126.22 | 126.69 | 1,258,959 | -1.05(-0.82%) |
Apr 25, 2017 | 127.93 | 126.75 | 127.74 | 456,422 | +1.29(+1.02%) | |
Apr 24, 2017 | 126.48 | 126.86 | 125.99 | 126.45 | 532,572 | +1.79(+1.44%) |
Apr 21, 2017 | 124.78 | 124.88 | 123.61 | 124.66 | 690,694 | -0.53(-0.42%) |
Apr 20, 2017 | 124.15 | 125.41 | 123.54 | 125.19 | 599,894 | +1.95(+1.58%) |
Apr 19, 2017 | 123.60 | 124.36 | 123.05 | 123.24 | 611,339 | +0.64(+0.52%) |
Apr 18, 2017 | 121.35 | 122.67 | 121.27 | 122.60 | 476,322 | +0.57(+0.46%) |
Apr 17, 2017 | 121.00 | 122.09 | 121.00 | 122.03 | 477,850 | +1.50(+1.25%) |
Apr 13, 2017 | 120.61 | 122.36 | 120.48 | 120.53 | 470,404 | -0.81(-0.67%) |
Apr 12, 2017 | 123.12 | 123.28 | 121.05 | 121.33 | 612,415 | -2.12(-1.72%) |
Apr 11, 2017 | 123.85 | 123.89 | 121.62 | 123.46 | 575,607 | -1.00(-0.81%) |
Apr 10, 2017 | 125.44 | 125.56 | 124.16 | 124.46 | 291,174 | -0.97(-0.77%) |
Apr 07, 2017 | 124.93 | 125.81 | 124.58 | 125.43 | 272,054 | +0.54(+0.43%) |
Apr 06, 2017 | 124.61 | 125.17 | 123.62 | 124.89 | 418,718 | +0.20(+0.16%) |
Apr 05, 2017 | 125.93 | 126.78 | 124.61 | 124.69 | 452,474 | -0.87(-0.69%) |
Apr 04, 2017 | 125.41 | 126.38 | 125.20 | 125.56 | 491,074 | -0.63(-0.50%) |
Apr 03, 2017 | 127.06 | 127.36 | 125.38 | 126.20 | 777,810 | -0.81(-0.64%) |
Mar 31, 2017 | 127.12 | 127.64 | 126.59 | 127.00 | 221,510 | +0.01(+0.01%) |
Mar 30, 2017 | 126.41 | 127.27 | 126.22 | 126.99 | 298,592 | +0.65(+0.51%) |
Mar 29, 2017 | 126.71 | 126.71 | 125.96 | 126.34 | 382,542 | -0.31(-0.24%) |
Mar 28, 2017 | 126.50 | 127.14 | 125.89 | 126.65 | 305,915 | +0.40(+0.32%) |
Mar 27, 2017 | 124.86 | 126.55 | 124.34 | 126.25 | 520,980 | +0.19(+0.15%) |
Mar 24, 2017 | 126.74 | 127.63 | 125.58 | 126.07 | 573,410 | +0.91(+0.73%) |
Mar 23, 2017 | 125.41 | 125.70 | 124.79 | 125.15 | 551,771 | -0.28(-0.22%) |
Mar 22, 2017 | 124.24 | 125.57 | 123.80 | 125.43 | 603,831 | +1.31(+1.06%) |
Mar 21, 2017 | 127.42 | 127.66 | 123.88 | 124.12 | 706,999 | -2.98(-2.34%) |
Mar 20, 2017 | 126.49 | 127.53 | 126.05 | 127.10 | 409,982 | +0.93(+0.74%) |
Mar 17, 2017 | 126.34 | 126.34 | 125.77 | 126.16 | 660,009 | +0.26(+0.21%) |
Mar 16, 2017 | 126.44 | 126.47 | 125.66 | 125.90 | 335,978 | -0.13(-0.10%) |
Mar 15, 2017 | 125.20 | 126.27 | 124.60 | 126.03 | 399,149 | +0.99(+0.79%) |
Mar 14, 2017 | 125.08 | 125.17 | 124.02 | 125.04 | 384,281 | -0.37(-0.30%) |
Mar 13, 2017 | 124.86 | 125.46 | 124.62 | 125.41 | 413,403 | +0.93(+0.75%) |
Mar 10, 2017 | 123.80 | 124.74 | 123.80 | 124.48 | 769,567 | +1.41(+1.14%) |
Mar 09, 2017 | 122.76 | 123.28 | 122.10 | 123.07 | 367,659 | +0.24(+0.20%) |
Mar 08, 2017 | 123.04 | 123.85 | 122.58 | 122.83 | 632,947 | +0.29(+0.23%) |
Mar 07, 2017 | 122.06 | 123.35 | 121.69 | 122.55 | 585,208 | +0.27(+0.22%) |
Mar 06, 2017 | 121.87 | 122.49 | 120.86 | 122.28 | 575,817 | +0.06(+0.05%) |
Mar 03, 2017 | 122.42 | 122.42 | 121.50 | 122.21 | 464,712 | -0.06(-0.05%) |
Mar 02, 2017 | 123.83 | 124.14 | 122.15 | 122.28 | 464,833 | -1.27(-1.03%) |
Mar 01, 2017 | 123.11 | 123.71 | 121.92 | 123.54 | 474,300 | +1.90(+1.56%) |
Feb 28, 2017 | 123.44 | 123.44 | 121.39 | 121.65 | 464,570 | -1.57(-1.28%) |
Feb 27, 2017 | 122.12 | 123.27 | 121.85 | 123.22 | 1,318,213 | +1.17(+0.96%) |
Feb 24, 2017 | 120.19 | 122.07 | 119.74 | 122.05 | 565,707 | -0.08(-0.07%) |
Feb 23, 2017 | 124.01 | 124.01 | 121.33 | 122.14 | 640,525 | -2.02(-1.62%) |
Feb 22, 2017 | 123.89 | 124.31 | 123.66 | 124.16 | 243,088 | +0.03(+0.02%) |
Feb 21, 2017 | 122.81 | 124.17 | 122.81 | 124.13 | 724,370 | +1.73(+1.41%) |
Feb 17, 2017 | 122.40 | 122.40 | 122.40 | 0 | +0.63(+0.52%) | |
Feb 16, 2017 | 121.70 | 121.93 | 120.99 | 121.77 | 335,207 | +0.19(+0.16%) |
Feb 15, 2017 | 120.98 | 121.69 | 120.36 | 121.57 | 253,543 | +0.93(+0.78%) |
Feb 14, 2017 | 121.02 | 121.02 | 119.89 | 120.64 | 219,145 | -0.33(-0.28%) |
Feb 13, 2017 | 121.06 | 121.78 | 120.79 | 120.97 | 334,770 | +0.25(+0.21%) |
Feb 10, 2017 | 121.61 | 121.62 | 119.55 | 120.72 | 558,899 | -0.07(-0.06%) |
Feb 09, 2017 | 121.80 | 122.19 | 120.65 | 120.80 | 488,825 | -1.06(-0.87%) |
Feb 08, 2017 | 121.99 | 122.33 | 121.22 | 121.86 | 277,968 | +0.23(+0.19%) |
Feb 07, 2017 | 121.89 | 122.08 | 121.00 | 121.63 | 214,274 | +0.45(+0.37%) |
Feb 06, 2017 | 121.00 | 121.28 | 120.24 | 121.18 | 332,530 | +0.42(+0.35%) |
Feb 03, 2017 | 120.81 | 120.98 | 120.35 | 120.76 | 313,206 | +0.62(+0.52%) |
Feb 02, 2017 | 119.37 | 120.51 | 118.80 | 120.14 | 510,060 | -0.06(-0.05%) |
Feb 01, 2017 | 119.59 | 120.25 | 118.99 | 120.19 | 645,625 | +1.88(+1.59%) |
Jan 31, 2017 | 119.19 | 119.25 | 117.58 | 118.32 | 524,096 | -1.55(-1.30%) |
Jan 30, 2017 | 119.93 | 119.93 | 118.37 | 119.87 | 546,625 | -0.60(-0.50%) |
Jan 27, 2017 | 119.60 | 120.51 | 119.60 | 120.47 | 352,116 | +1.48(+1.24%) |
Jan 26, 2017 | 119.90 | 119.90 | 118.47 | 118.99 | 455,002 | -0.68(-0.56%) |
Jan 25, 2017 | 119.51 | 119.94 | 118.57 | 119.67 | 729,695 | +1.75(+1.48%) |
Jan 24, 2017 | 116.17 | 118.14 | 116.01 | 117.92 | 1,345,108 | +2.24(+1.94%) |
Jan 23, 2017 | 115.96 | 116.21 | 114.78 | 115.68 | 379,609 | -0.71(-0.61%) |
Jan 20, 2017 | 116.08 | 117.10 | 115.94 | 116.39 | 695,243 | +1.48(+1.29%) |
Jan 19, 2017 | 115.25 | 116.21 | 114.83 | 114.91 | 982,552 | -0.52(-0.45%) |
Jan 18, 2017 | 114.01 | 115.51 | 113.90 | 115.43 | 416,569 | +1.56(+1.37%) |
Jan 17, 2017 | 115.31 | 115.38 | 113.50 | 113.87 | 393,541 | -1.86(-1.61%) |
Jan 13, 2017 | 115.73 | 115.73 | 115.73 | 0 | +0.75(+0.65%) | |
Jan 12, 2017 | 115.33 | 115.62 | 113.25 | 114.98 | 487,971 | -0.97(-0.84%) |
Jan 11, 2017 | 115.68 | 115.97 | 115.11 | 115.96 | 587,283 | +0.40(+0.34%) |
Jan 10, 2017 | 115.09 | 115.83 | 114.93 | 115.56 | 248,876 | +0.56(+0.48%) |
Jan 09, 2017 | 114.20 | 115.47 | 114.12 | 115.00 | 318,339 | +1.20(+1.06%) |
Jan 06, 2017 | 113.18 | 114.12 | 112.47 | 113.80 | 315,185 | +0.90(+0.80%) |
Jan 05, 2017 | 113.94 | 114.54 | 112.69 | 112.90 | 339,277 | -0.97(-0.85%) |
Jan 04, 2017 | 114.12 | 114.43 | 113.35 | 113.87 | 487,785 | +0.31(+0.28%) |
Jan 03, 2017 | 113.95 | 115.19 | 112.59 | 113.56 | 956,068 | +0.00(+0.00%) |
Dec 30, 2016 | 113.56 | 113.56 | 113.56 | 0 | -1.79(-1.55%) | |
Dec 29, 2016 | 114.84 | 115.34 | 114.13 | 115.34 | 377,073 | -0.02(-0.02%) |
Dec 28, 2016 | 118.27 | 118.36 | 115.30 | 115.36 | 626,236 | -2.23(-1.90%) |
Dec 27, 2016 | 116.39 | 117.77 | 116.34 | 117.59 | 507,398 | +1.43(+1.23%) |
Dec 23, 2016 | 116.16 | 116.16 | 116.16 | 0 | +0.59(+0.51%) | |
Dec 22, 2016 | 116.28 | 116.31 | 115.13 | 115.57 | 313,234 | +0.56(+0.48%) |
Dec 21, 2016 | 115.25 | 115.53 | 114.83 | 115.01 | 283,540 | +0.00(+0.00%) |
Dec 20, 2016 | 115.07 | 115.23 | 114.51 | 115.01 | 778,688 | +1.09(+0.96%) |
Dec 19, 2016 | 113.10 | 114.36 | 112.96 | 113.92 | 449,723 | +1.12(+0.99%) |
Dec 16, 2016 | 114.63 | 114.86 | 112.30 | 112.81 | 532,231 | -1.15(-1.01%) |
Dec 15, 2016 | 112.51 | 114.45 | 112.32 | 113.96 | 801,979 | +1.91(+1.71%) |
Dec 14, 2016 | 112.20 | 112.77 | 111.66 | 112.05 | 718,349 | -0.10(-0.09%) |
Dec 13, 2016 | 111.25 | 112.88 | 111.10 | 112.15 | 362,569 | +1.29(+1.17%) |
Dec 12, 2016 | 111.29 | 111.49 | 109.97 | 110.86 | 755,934 | -0.88(-0.78%) |
Dec 09, 2016 | 113.02 | 113.22 | 110.95 | 111.73 | 362,660 | -0.38(-0.34%) |
Dec 08, 2016 | 111.44 | 112.77 | 111.30 | 112.11 | 455,945 | +0.97(+0.87%) |
Dec 07, 2016 | 108.84 | 111.41 | 108.48 | 111.14 | 469,537 | +2.24(+2.06%) |
Dec 06, 2016 | 107.72 | 109.02 | 107.72 | 108.90 | 525,329 | +1.49(+1.38%) |
Dec 05, 2016 | 107.05 | 107.76 | 106.34 | 107.41 | 404,570 | +1.29(+1.22%) |
Dec 02, 2016 | 104.68 | 106.31 | 104.32 | 106.12 | 1,082,089 | +1.29(+1.23%) |
Dec 01, 2016 | 110.13 | 110.13 | 104.20 | 104.83 | 1,259,534 | -5.38(-4.88%) |
Nov 30, 2016 | 110.79 | 111.08 | 110.17 | 110.21 | 213,722 | -0.64(-0.57%) |
Nov 29, 2016 | 110.97 | 111.50 | 110.32 | 110.85 | 423,363 | -0.20(-0.18%) |
Nov 28, 2016 | 111.12 | 111.56 | 110.87 | 111.05 | 238,835 | -0.33(-0.30%) |
Nov 25, 2016 | 111.39 | 111.44 | 110.90 | 111.38 | 148,773 | +0.19(+0.17%) |
Nov 23, 2016 | 111.19 | 111.19 | 111.19 | 0 | +0.14(+0.12%) | |
Nov 22, 2016 | 110.46 | 111.15 | 110.36 | 111.05 | 512,257 | +1.17(+1.07%) |
Nov 21, 2016 | 109.48 | 110.05 | 109.10 | 109.88 | 411,766 | +0.73(+0.67%) |
Nov 18, 2016 | 108.04 | 109.29 | 108.04 | 109.15 | 384,340 | +0.79(+0.72%) |
Nov 17, 2016 | 107.62 | 108.90 | 106.97 | 108.36 | 391,588 | +1.15(+1.08%) |
Nov 16, 2016 | 105.81 | 107.30 | 105.78 | 107.21 | 437,706 | +1.22(+1.15%) |
Nov 15, 2016 | 104.47 | 106.27 | 104.22 | 105.99 | 510,896 | +1.95(+1.87%) |
Nov 14, 2016 | 105.11 | 105.12 | 103.77 | 104.05 | 483,886 | -0.54(-0.52%) |
Nov 11, 2016 | 101.88 | 104.76 | 101.88 | 104.59 | 937,095 | +3.86(+3.83%) |
Nov 10, 2016 | 103.56 | 104.23 | 101.13 | 100.73 | 2,407,901 | -2.22(-2.16%) |
Nov 09, 2016 | 101.13 | 103.29 | 100.63 | 102.95 | 1,123,246 | -0.49(-0.47%) |
Nov 08, 2016 | 103.20 | 104.11 | 102.62 | 103.44 | 442,681 | +0.21(+0.21%) |
Nov 07, 2016 | 102.27 | 103.30 | 101.87 | 103.23 | 1,732,379 | +2.83(+2.81%) |
Nov 04, 2016 | 100.45 | 101.29 | 99.71 | 100.41 | 454,634 | -0.64(-0.63%) |
Nov 03, 2016 | 101.27 | 101.93 | 100.67 | 101.04 | 546,156 | -0.18(-0.17%) |
Nov 02, 2016 | 101.96 | 102.52 | 100.89 | 101.22 | 888,771 | -0.67(-0.66%) |