Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 141.06 | 142.71 | 141.06 | 141.93 | 3,588,477 | +0.51(+0.36%) |
Oct 30, 2017 | 142.15 | 143.21 | 140.60 | 141.41 | 3,148,876 | -0.56(-0.39%) |
Oct 27, 2017 | 142.03 | 142.91 | 140.36 | 141.97 | 4,294,686 | -1.00(-0.70%) |
Oct 26, 2017 | 138.40 | 143.72 | 137.44 | 142.98 | 7,405,724 | -0.79(-0.55%) |
Oct 25, 2017 | 145.07 | 145.83 | 143.01 | 143.77 | 5,000,008 | -2.32(-1.59%) |
Oct 24, 2017 | 146.82 | 147.04 | 143.55 | 146.10 | 4,259,163 | -0.13(-0.09%) |
Oct 23, 2017 | 148.43 | 148.73 | 146.10 | 146.23 | 3,174,432 | -1.97(-1.33%) |
Oct 20, 2017 | 149.11 | 149.70 | 146.84 | 148.19 | 3,924,992 | -0.94(-0.63%) |
Oct 19, 2017 | 150.65 | 151.45 | 148.43 | 149.13 | 3,165,038 | -1.75(-1.16%) |
Oct 18, 2017 | 152.16 | 152.96 | 150.52 | 150.88 | 3,184,896 | +0.07(+0.05%) |
Oct 17, 2017 | 147.44 | 151.51 | 146.71 | 150.81 | 4,633,760 | +3.47(+2.36%) |
Oct 16, 2017 | 148.19 | 149.20 | 146.77 | 147.34 | 2,730,261 | -0.90(-0.61%) |
Oct 13, 2017 | 147.94 | 148.51 | 147.43 | 148.24 | 2,878,719 | +0.20(+0.14%) |
Oct 12, 2017 | 148.54 | 149.35 | 147.45 | 148.03 | 2,745,211 | -1.13(-0.75%) |
Oct 11, 2017 | 150.07 | 150.25 | 147.97 | 149.16 | 4,041,033 | -1.33(-0.88%) |
Oct 10, 2017 | 150.22 | 151.13 | 149.41 | 150.49 | 2,514,092 | +0.27(+0.18%) |
Oct 09, 2017 | 150.62 | 151.34 | 149.36 | 150.22 | 1,876,026 | -0.29(-0.19%) |
Oct 06, 2017 | 151.03 | 152.47 | 149.99 | 150.51 | 2,509,259 | -0.83(-0.55%) |
Oct 05, 2017 | 153.13 | 153.90 | 149.29 | 151.34 | 5,563,886 | -1.41(-0.92%) |
Oct 04, 2017 | 151.10 | 152.86 | 150.67 | 152.75 | 2,049,774 | +1.10(+0.73%) |
Oct 03, 2017 | 152.32 | 152.46 | 150.35 | 151.65 | 1,870,420 | +0.05(+0.03%) |
Oct 02, 2017 | 151.49 | 152.05 | 150.30 | 151.60 | 3,312,078 | +0.58(+0.39%) |
Sep 29, 2017 | 150.41 | 151.09 | 148.36 | 151.02 | 3,725,174 | +0.80(+0.53%) |
Sep 28, 2017 | 149.27 | 152.13 | 149.14 | 150.22 | 3,181,380 | +0.47(+0.31%) |
Sep 27, 2017 | 149.89 | 151.37 | 148.96 | 149.75 | 3,008,332 | -0.58(-0.39%) |
Sep 26, 2017 | 151.07 | 151.91 | 150.17 | 150.33 | 2,849,264 | -0.56(-0.37%) |
Sep 25, 2017 | 150.26 | 152.30 | 150.26 | 150.89 | 3,142,519 | +0.43(+0.29%) |
Sep 22, 2017 | 150.24 | 151.32 | 149.04 | 150.46 | 2,809,483 | -0.71(-0.47%) |
Sep 21, 2017 | 152.54 | 153.05 | 151.06 | 151.18 | 2,570,692 | -1.24(-0.81%) |
Sep 20, 2017 | 150.72 | 152.72 | 150.19 | 152.41 | 3,315,347 | +1.50(+0.99%) |
Sep 19, 2017 | 151.31 | 151.82 | 150.50 | 150.92 | 2,550,776 | -0.12(-0.08%) |
Sep 18, 2017 | 152.11 | 152.73 | 150.75 | 151.04 | 3,017,068 | -0.81(-0.53%) |
Sep 15, 2017 | 153.62 | 153.62 | 150.91 | 151.85 | 6,603,843 | -1.60(-1.04%) |
Sep 14, 2017 | 152.58 | 154.79 | 152.12 | 153.44 | 2,862,274 | -0.21(-0.14%) |
Sep 13, 2017 | 153.82 | 154.66 | 152.04 | 153.65 | 3,742,417 | -1.05(-0.68%) |
Sep 12, 2017 | 154.74 | 151.29 | 154.71 | 4,807,605 | +3.65(+2.42%) | |
Sep 11, 2017 | 147.85 | 151.23 | 147.85 | 151.05 | 4,679,019 | +4.74(+3.24%) |
Sep 08, 2017 | 146.55 | 147.95 | 145.41 | 146.31 | 2,461,718 | -0.06(-0.04%) |
Sep 07, 2017 | 144.58 | 148.04 | 143.59 | 146.37 | 3,685,380 | +1.89(+1.31%) |
Sep 06, 2017 | 143.84 | 145.05 | 142.85 | 144.49 | 2,768,377 | +1.33(+0.93%) |
Sep 05, 2017 | 144.18 | 144.58 | 142.04 | 143.16 | 2,419,730 | -1.60(-1.10%) |
Sep 01, 2017 | 144.29 | 145.58 | 143.61 | 144.75 | 3,002,929 | +0.76(+0.53%) |
Aug 31, 2017 | 140.73 | 144.69 | 140.73 | 143.99 | 4,910,555 | +3.34(+2.37%) |
Aug 30, 2017 | 139.47 | 141.81 | 138.94 | 140.65 | 2,853,474 | +1.15(+0.82%) |
Aug 29, 2017 | 138.23 | 139.60 | 137.98 | 139.50 | 1,830,854 | +0.36(+0.26%) |
Aug 28, 2017 | 138.39 | 139.83 | 137.91 | 139.14 | 2,912,916 | +1.65(+1.20%) |
Aug 25, 2017 | 138.36 | 138.97 | 137.30 | 137.49 | 1,865,215 | -0.17(-0.12%) |
Aug 24, 2017 | 137.11 | 138.26 | 136.54 | 137.66 | 2,373,436 | +0.77(+0.56%) |
Aug 23, 2017 | 137.42 | 137.65 | 136.69 | 136.89 | 1,579,508 | -0.87(-0.63%) |
Aug 22, 2017 | 136.77 | 138.46 | 136.75 | 137.75 | 2,387,150 | +1.55(+1.14%) |
Aug 21, 2017 | 135.64 | 136.59 | 135.28 | 136.21 | 1,893,010 | +0.70(+0.52%) |
Aug 18, 2017 | 135.57 | 136.43 | 134.88 | 135.50 | 2,150,586 | -0.42(-0.31%) |
Aug 17, 2017 | 138.26 | 138.51 | 135.91 | 135.92 | 3,247,696 | -2.90(-2.09%) |
Aug 16, 2017 | 137.91 | 139.83 | 137.81 | 138.82 | 1,998,509 | +1.09(+0.79%) |
Aug 15, 2017 | 138.59 | 138.87 | 137.50 | 137.73 | 2,415,211 | -0.39(-0.28%) |
Aug 14, 2017 | 137.00 | 138.44 | 136.75 | 138.12 | 2,381,187 | +1.80(+1.32%) |
Aug 11, 2017 | 137.28 | 137.28 | 135.78 | 136.32 | 1,953,356 | +0.26(+0.19%) |
Aug 10, 2017 | 138.44 | 138.92 | 135.64 | 136.06 | 4,280,351 | -3.57(-2.56%) |
Aug 09, 2017 | 139.27 | 140.14 | 138.91 | 139.63 | 2,451,329 | -0.11(-0.08%) |
Aug 08, 2017 | 139.96 | 140.72 | 139.17 | 139.74 | 2,890,180 | -0.72(-0.51%) |
Aug 07, 2017 | 139.89 | 140.52 | 139.40 | 140.46 | 1,483,853 | +0.59(+0.42%) |
Aug 04, 2017 | 140.21 | 140.65 | 139.11 | 139.87 | 2,381,039 | -0.27(-0.19%) |
Aug 03, 2017 | 139.61 | 140.56 | 139.40 | 140.14 | 2,145,174 | -0.22(-0.16%) |
Aug 02, 2017 | 139.65 | 140.47 | 139.36 | 140.36 | 2,745,812 | +0.27(+0.19%) |
Aug 01, 2017 | 140.64 | 140.89 | 139.72 | 140.10 | 2,571,181 | -0.31(-0.22%) |
Jul 31, 2017 | 140.40 | 142.24 | 140.19 | 140.40 | 3,013,788 | -0.02(-0.02%) |
Jul 28, 2017 | 138.37 | 140.85 | 138.15 | 140.43 | 3,061,907 | +1.92(+1.39%) |
Jul 27, 2017 | 140.80 | 141.18 | 137.20 | 138.50 | 6,864,944 | -3.01(-2.13%) |
Jul 26, 2017 | 141.61 | 143.90 | 140.96 | 141.51 | 6,768,499 | -4.02(-2.76%) |
Jul 25, 2017 | 146.47 | 146.91 | 145.09 | 145.54 | 4,150,212 | -0.14(-0.09%) |
Jul 24, 2017 | 144.97 | 146.00 | 143.74 | 145.67 | 3,111,204 | +0.68(+0.47%) |
Jul 21, 2017 | 144.22 | 145.26 | 144.14 | 144.99 | 3,324,461 | +0.72(+0.50%) |
Jul 20, 2017 | 144.06 | 145.41 | 144.01 | 144.27 | 3,775,072 | +0.11(+0.08%) |
Jul 19, 2017 | 143.29 | 144.18 | 142.02 | 144.16 | 3,033,624 | +1.37(+0.96%) |
Jul 18, 2017 | 142.13 | 142.91 | 141.71 | 142.79 | 2,262,543 | +0.06(+0.05%) |
Jul 17, 2017 | 142.28 | 143.93 | 142.15 | 142.73 | 3,346,469 | +0.22(+0.15%) |
Jul 14, 2017 | 141.14 | 142.95 | 140.32 | 142.51 | 3,381,553 | +1.68(+1.19%) |
Jul 13, 2017 | 139.41 | 141.76 | 139.26 | 140.83 | 3,728,379 | +1.42(+1.02%) |
Jul 12, 2017 | 139.76 | 140.19 | 138.92 | 139.41 | 2,456,938 | -0.04(-0.03%) |
Jul 11, 2017 | 140.14 | 140.34 | 138.44 | 139.45 | 2,731,863 | +0.90(+0.65%) |
Jul 10, 2017 | 138.05 | 138.83 | 137.58 | 138.54 | 2,573,598 | +0.62(+0.45%) |
Jul 07, 2017 | 138.09 | 138.41 | 137.25 | 137.93 | 3,247,675 | -0.23(-0.17%) |
Jul 06, 2017 | 139.27 | 139.68 | 137.83 | 138.16 | 3,189,739 | -2.04(-1.46%) |
Jul 05, 2017 | 138.92 | 140.30 | 138.32 | 140.20 | 3,517,500 | +1.18(+0.85%) |
Jul 03, 2017 | 138.89 | 140.26 | 138.89 | 139.03 | 1,733,950 | +0.46(+0.33%) |
Jun 30, 2017 | 139.68 | 140.19 | 138.39 | 138.57 | 3,350,316 | -0.29(-0.21%) |
Jun 29, 2017 | 140.39 | 140.57 | 137.59 | 138.86 | 3,097,064 | -1.19(-0.85%) |
Jun 28, 2017 | 137.92 | 140.43 | 137.44 | 140.05 | 3,592,260 | +2.59(+1.88%) |
Jun 27, 2017 | 139.20 | 139.93 | 137.39 | 137.46 | 3,655,589 | -2.27(-1.62%) |
Jun 26, 2017 | 139.50 | 140.57 | 138.71 | 139.73 | 3,775,454 | +0.94(+0.68%) |
Jun 23, 2017 | 137.55 | 138.79 | 17,858,892 | -1.06(-0.76%) | ||
Jun 22, 2017 | 138.74 | 141.16 | 138.46 | 139.85 | 7,141,537 | +1.99(+1.44%) |
Jun 21, 2017 | 134.52 | 138.19 | 133.85 | 137.86 | 6,823,435 | +4.07(+3.04%) |
Jun 20, 2017 | 133.10 | 135.73 | 132.58 | 133.79 | 4,795,023 | +0.97(+0.73%) |
Jun 19, 2017 | 131.22 | 132.93 | 130.89 | 132.82 | 3,782,191 | +2.15(+1.64%) |
Jun 16, 2017 | 131.82 | 132.03 | 129.64 | 130.68 | 7,317,385 | -1.36(-1.03%) |
Jun 15, 2017 | 132.14 | 132.67 | 130.78 | 132.04 | 4,455,796 | -0.80(-0.60%) |
Jun 14, 2017 | 132.24 | 133.46 | 131.92 | 132.83 | 3,225,186 | +0.54(+0.41%) |
Jun 13, 2017 | 132.32 | 132.82 | 131.76 | 132.29 | 3,192,035 | -0.36(-0.27%) |
Jun 12, 2017 | 132.75 | 134.55 | 131.37 | 132.66 | 5,399,850 | +0.66(+0.50%) |
Jun 09, 2017 | 130.94 | 133.67 | 130.84 | 132.00 | 5,079,626 | +1.13(+0.87%) |
Jun 08, 2017 | 130.32 | 131.28 | 129.86 | 130.86 | 4,418,758 | +0.80(+0.61%) |
Jun 07, 2017 | 128.58 | 130.38 | 128.53 | 130.06 | 4,438,994 | +1.71(+1.33%) |
Jun 06, 2017 | 128.83 | 129.47 | 128.12 | 128.35 | 3,731,826 | -0.56(-0.43%) |
Jun 05, 2017 | 128.96 | 129.63 | 127.34 | 128.91 | 5,731,271 | +0.86(+0.67%) |
Jun 02, 2017 | 126.53 | 128.42 | 126.31 | 128.04 | 4,127,459 | +2.34(+1.86%) |
Jun 01, 2017 | 125.03 | 126.13 | 124.90 | 125.70 | 3,735,310 | +0.80(+0.64%) |
May 31, 2017 | 123.64 | 125.00 | 123.64 | 124.90 | 4,836,522 | +1.12(+0.90%) |
May 30, 2017 | 124.71 | 125.00 | 123.55 | 123.78 | 3,376,790 | -0.93(-0.75%) |
May 26, 2017 | 125.19 | 125.61 | 124.54 | 124.71 | 3,395,112 | -0.34(-0.27%) |
May 25, 2017 | 124.86 | 125.54 | 124.40 | 125.05 | 3,686,317 | +0.67(+0.54%) |
May 24, 2017 | 124.52 | 124.70 | 123.73 | 124.38 | 3,318,052 | +0.43(+0.34%) |
May 23, 2017 | 122.81 | 124.36 | 122.42 | 123.96 | 4,452,145 | +0.84(+0.69%) |
May 22, 2017 | 123.57 | 124.39 | 122.66 | 123.11 | 8,590,119 | -2.81(-2.23%) |
May 19, 2017 | 126.79 | 127.59 | 125.80 | 125.92 | 3,203,345 | -1.17(-0.92%) |
May 18, 2017 | 126.61 | 127.75 | 125.74 | 127.09 | 2,688,753 | +0.72(+0.57%) |
May 17, 2017 | 127.74 | 128.15 | 126.28 | 126.36 | 3,819,501 | -2.36(-1.83%) |
May 16, 2017 | 128.54 | 129.12 | 128.29 | 128.72 | 2,835,163 | +0.02(+0.01%) |
May 15, 2017 | 127.83 | 128.85 | 127.69 | 128.71 | 4,124,904 | +0.72(+0.57%) |
May 12, 2017 | 128.20 | 128.24 | 127.37 | 127.98 | 3,387,718 | +0.11(+0.09%) |
May 11, 2017 | 127.69 | 128.22 | 126.44 | 127.87 | 4,394,203 | -0.34(-0.27%) |
May 10, 2017 | 130.40 | 130.59 | 127.56 | 128.21 | 6,510,088 | -2.17(-1.66%) |
May 09, 2017 | 130.34 | 131.06 | 130.07 | 130.38 | 2,886,305 | +0.15(+0.12%) |
May 08, 2017 | 130.78 | 130.85 | 129.78 | 130.22 | 2,869,212 | -0.62(-0.48%) |
May 05, 2017 | 131.65 | 131.65 | 129.74 | 130.85 | 3,718,647 | -0.38(-0.29%) |
May 04, 2017 | 131.14 | 131.66 | 130.62 | 131.23 | 3,184,162 | +0.38(+0.29%) |
May 03, 2017 | 130.86 | 131.06 | 130.20 | 130.85 | 3,574,162 | +0.26(+0.20%) |
May 02, 2017 | 130.93 | 130.95 | 129.73 | 130.59 | 4,679,429 | +0.71(+0.55%) |
May 01, 2017 | 130.74 | 131.35 | 129.76 | 129.88 | 3,157,353 | -0.57(-0.44%) |
Apr 28, 2017 | 129.71 | 130.59 | 129.03 | 130.46 | 3,683,310 | +0.48(+0.37%) |
Apr 27, 2017 | 127.91 | 130.55 | 127.81 | 129.98 | 7,134,825 | -1.51(-1.15%) |
Apr 26, 2017 | 132.29 | 132.29 | 131.27 | 131.49 | 5,220,576 | -0.07(-0.05%) |
Apr 25, 2017 | 130.62 | 132.04 | 130.52 | 131.56 | 4,418,424 | +1.25(+0.96%) |
Apr 24, 2017 | 129.80 | 130.68 | 129.32 | 130.31 | 4,379,615 | +2.18(+1.70%) |
Apr 21, 2017 | 129.52 | 129.99 | 128.00 | 128.13 | 3,639,199 | -1.30(-1.01%) |
Apr 20, 2017 | 128.64 | 130.02 | 128.61 | 129.43 | 2,591,045 | +0.62(+0.48%) |
Apr 19, 2017 | 129.48 | 129.91 | 128.71 | 128.81 | 2,934,550 | +0.01(+0.01%) |
Apr 18, 2017 | 129.35 | 129.35 | 128.03 | 128.80 | 3,169,977 | -0.69(-0.53%) |
Apr 17, 2017 | 128.88 | 129.82 | 128.81 | 129.49 | 2,960,607 | +0.40(+0.31%) |
Apr 13, 2017 | 130.43 | 130.71 | 128.87 | 129.09 | 3,215,891 | -1.15(-0.88%) |
Apr 12, 2017 | 131.06 | 131.08 | 129.53 | 130.24 | 2,815,131 | -0.05(-0.04%) |
Apr 11, 2017 | 130.11 | 130.52 | 129.05 | 130.29 | 2,491,671 | +0.25(+0.20%) |
Apr 10, 2017 | 130.88 | 131.19 | 129.90 | 130.03 | 2,218,416 | -0.47(-0.36%) |
Apr 07, 2017 | 130.13 | 131.19 | 129.60 | 130.50 | 2,759,684 | +0.90(+0.70%) |
Apr 06, 2017 | 129.56 | 130.56 | 129.09 | 129.60 | 3,785,984 | +0.01(+0.01%) |
Apr 05, 2017 | 130.42 | 131.61 | 129.16 | 129.59 | 4,434,577 | -1.69(-1.29%) |
Apr 04, 2017 | 130.82 | 131.39 | 130.30 | 131.29 | 2,803,564 | +0.38(+0.29%) |
Apr 03, 2017 | 131.50 | 131.81 | 130.62 | 130.91 | 3,815,755 | -0.14(-0.11%) |
Mar 31, 2017 | 131.26 | 132.18 | 130.88 | 131.06 | 3,520,159 | -0.25(-0.19%) |
Mar 30, 2017 | 131.06 | 131.64 | 130.37 | 131.30 | 2,832,179 | +1.06(+0.81%) |
Mar 29, 2017 | 131.38 | 131.97 | 130.15 | 130.25 | 5,096,178 | -1.32(-1.00%) |
Mar 28, 2017 | 131.09 | 132.81 | 130.78 | 131.57 | 8,170,476 | -0.16(-0.12%) |
Mar 27, 2017 | 131.62 | 133.09 | 130.20 | 131.73 | 5,926,504 | -0.66(-0.50%) |
Mar 24, 2017 | 133.15 | 133.34 | 131.86 | 132.39 | 3,975,541 | -0.24(-0.18%) |
Mar 23, 2017 | 133.78 | 134.21 | 132.25 | 132.63 | 5,548,534 | -1.13(-0.84%) |
Mar 22, 2017 | 134.14 | 134.18 | 133.07 | 133.76 | 6,347,640 | +0.48(+0.36%) |
Mar 21, 2017 | 135.83 | 135.83 | 132.99 | 133.28 | 6,162,596 | -1.91(-1.41%) |
Mar 20, 2017 | 135.50 | 135.56 | 134.00 | 135.19 | 7,300,534 | +0.50(+0.37%) |
Mar 17, 2017 | 133.69 | 137.06 | 132.56 | 134.68 | 29,966,722 | -9.19(-6.39%) |
Mar 16, 2017 | 145.06 | 145.25 | 142.20 | 143.87 | 7,528,947 | -1.99(-1.36%) |
Mar 15, 2017 | 144.03 | 147.14 | 144.03 | 145.86 | 5,254,627 | +1.98(+1.38%) |
Mar 14, 2017 | 144.12 | 145.03 | 143.49 | 143.88 | 3,438,483 | -0.74(-0.51%) |
Mar 13, 2017 | 145.32 | 145.38 | 144.04 | 144.62 | 3,168,528 | -0.31(-0.22%) |
Mar 10, 2017 | 143.36 | 145.32 | 143.07 | 144.93 | 5,745,326 | +2.01(+1.41%) |
Mar 09, 2017 | 142.22 | 143.07 | 141.44 | 142.92 | 3,136,418 | +0.91(+0.64%) |
Mar 08, 2017 | 141.58 | 142.79 | 141.56 | 142.01 | 2,905,666 | +0.32(+0.23%) |
Mar 07, 2017 | 141.70 | 142.65 | 140.81 | 141.69 | 4,167,251 | -1.66(-1.16%) |
Mar 06, 2017 | 143.42 | 144.05 | 142.31 | 143.35 | 4,106,128 | -0.59(-0.41%) |
Mar 03, 2017 | 142.55 | 144.20 | 141.82 | 143.94 | 3,631,643 | +1.70(+1.20%) |
Mar 02, 2017 | 141.96 | 142.87 | 141.26 | 142.24 | 4,372,917 | -0.14(-0.10%) |
Mar 01, 2017 | 142.18 | 143.53 | 140.39 | 142.38 | 4,421,955 | +1.37(+0.97%) |
Feb 28, 2017 | 140.15 | 142.38 | 140.12 | 141.01 | 4,215,840 | +0.32(+0.23%) |
Feb 27, 2017 | 139.16 | 140.80 | 138.76 | 140.69 | 3,568,495 | +1.25(+0.90%) |
Feb 24, 2017 | 138.42 | 139.56 | 137.78 | 139.44 | 3,351,741 | +0.44(+0.32%) |
Feb 23, 2017 | 137.99 | 139.00 | 137.30 | 139.00 | 2,743,166 | +1.12(+0.81%) |
Feb 22, 2017 | 139.55 | 137.30 | 137.88 | 3,229,667 | -0.42(-0.31%) | |
Feb 21, 2017 | 138.07 | 138.59 | 137.28 | 138.30 | 4,933,938 | -0.12(-0.09%) |
Feb 17, 2017 | 138.42 | 138.42 | 138.42 | 0 | +0.94(+0.69%) | |
Feb 16, 2017 | 137.04 | 137.53 | 136.03 | 137.48 | 3,330,567 | +0.25(+0.19%) |
Feb 15, 2017 | 133.65 | 137.39 | 133.40 | 137.22 | 5,081,050 | +2.99(+2.23%) |
Feb 14, 2017 | 133.45 | 134.25 | 132.25 | 134.24 | 3,901,503 | +0.31(+0.23%) |
Feb 13, 2017 | 133.97 | 134.40 | 133.14 | 133.92 | 4,507,822 | +0.74(+0.55%) |
Feb 10, 2017 | 133.12 | 133.52 | 132.51 | 133.19 | 3,694,948 | +0.33(+0.25%) |
Feb 09, 2017 | 131.49 | 133.11 | 131.29 | 132.86 | 5,396,862 | -0.52(-0.39%) |
Feb 08, 2017 | 132.09 | 133.55 | 131.94 | 133.37 | 4,397,576 | +1.03(+0.78%) |
Feb 07, 2017 | 132.48 | 133.05 | 131.37 | 132.34 | 4,516,647 | +0.19(+0.14%) |
Feb 06, 2017 | 131.83 | 132.40 | 131.00 | 132.15 | 5,532,582 | -0.75(-0.57%) |
Feb 03, 2017 | 131.77 | 133.16 | 130.78 | 132.90 | 9,285,953 | +6.31(+4.98%) |
Feb 02, 2017 | 126.72 | 126.88 | 124.48 | 126.60 | 5,596,925 | -0.07(-0.06%) |
Feb 01, 2017 | 125.81 | 126.73 | 124.59 | 126.67 | 4,945,884 | +2.37(+1.91%) |
Jan 31, 2017 | 121.93 | 124.52 | 121.50 | 124.30 | 4,217,079 | +1.79(+1.46%) |
Jan 30, 2017 | 124.63 | 124.69 | 121.99 | 122.51 | 4,732,484 | -2.17(-1.74%) |
Jan 27, 2017 | 121.56 | 124.95 | 121.20 | 124.68 | 6,157,980 | +3.32(+2.73%) |
Jan 26, 2017 | 122.96 | 123.60 | 121.30 | 121.36 | 4,243,398 | -0.89(-0.73%) |
Jan 25, 2017 | 121.00 | 122.82 | 120.40 | 122.25 | 4,389,889 | +1.78(+1.48%) |
Jan 24, 2017 | 121.23 | 121.38 | 119.29 | 120.46 | 3,816,395 | -0.69(-0.57%) |
Jan 23, 2017 | 122.34 | 122.61 | 120.90 | 121.15 | 3,098,586 | -1.55(-1.26%) |
Jan 20, 2017 | 122.73 | 123.24 | 122.03 | 122.70 | 3,866,551 | +0.69(+0.57%) |
Jan 19, 2017 | 123.07 | 123.51 | 121.58 | 122.01 | 3,242,078 | -1.56(-1.26%) |
Jan 18, 2017 | 123.51 | 123.71 | 122.57 | 123.57 | 3,066,571 | +0.77(+0.63%) |
Jan 17, 2017 | 123.07 | 123.85 | 121.80 | 122.80 | 4,291,925 | -1.05(-0.85%) |
Jan 13, 2017 | 123.85 | 123.85 | 123.85 | 0 | +0.60(+0.49%) | |
Jan 12, 2017 | 123.31 | 123.88 | 122.61 | 123.25 | 4,077,418 | -1.00(-0.80%) |
Jan 11, 2017 | 126.26 | 126.26 | 122.61 | 124.25 | 6,072,041 | -1.70(-1.35%) |
Jan 10, 2017 | 125.73 | 126.24 | 124.74 | 125.95 | 4,190,196 | -0.06(-0.05%) |
Jan 09, 2017 | 124.56 | 126.09 | 124.26 | 126.01 | 5,352,385 | +1.63(+1.31%) |
Jan 06, 2017 | 126.83 | 127.72 | 124.29 | 124.38 | 12,478,479 | +3.02(+2.48%) |
Jan 05, 2017 | 121.15 | 121.69 | 120.19 | 121.36 | 4,319,992 | +0.09(+0.07%) |
Jan 04, 2017 | 120.65 | 121.95 | 120.40 | 121.27 | 4,973,026 | +1.70(+1.42%) |
Jan 03, 2017 | 117.30 | 119.79 | 116.71 | 119.58 | 4,584,430 | +3.59(+3.09%) |
Dec 30, 2016 | 115.99 | 115.99 | 115.99 | 0 | -1.25(-1.06%) | |
Dec 29, 2016 | 116.91 | 117.96 | 116.91 | 117.23 | 2,086,788 | +0.09(+0.07%) |
Dec 28, 2016 | 117.91 | 118.32 | 116.90 | 117.15 | 2,273,986 | -0.55(-0.46%) |
Dec 27, 2016 | 117.23 | 119.08 | 117.23 | 117.69 | 2,446,399 | +0.64(+0.55%) |
Dec 23, 2016 | 117.05 | 117.05 | 117.05 | 0 | +0.94(+0.81%) | |
Dec 22, 2016 | 116.07 | 116.31 | 115.12 | 116.11 | 2,295,249 | +0.15(+0.13%) |
Dec 21, 2016 | 116.67 | 117.11 | 115.58 | 115.96 | 3,140,473 | -0.83(-0.71%) |
Dec 20, 2016 | 116.47 | 117.40 | 116.20 | 116.79 | 3,296,848 | -0.41(-0.35%) |
Dec 19, 2016 | 118.80 | 119.27 | 116.78 | 117.20 | 3,799,053 | -1.29(-1.09%) |
Dec 16, 2016 | 119.73 | 119.96 | 118.05 | 118.50 | 8,013,044 | -0.81(-0.68%) |
Dec 15, 2016 | 118.35 | 119.37 | 118.03 | 119.31 | 3,719,116 | +1.35(+1.14%) |
Dec 14, 2016 | 117.54 | 118.64 | 116.95 | 117.96 | 4,029,499 | +0.25(+0.22%) |
Dec 13, 2016 | 116.47 | 118.97 | 116.26 | 117.70 | 5,363,286 | +2.07(+1.79%) |
Dec 12, 2016 | 113.38 | 115.86 | 113.28 | 115.63 | 4,172,248 | +1.83(+1.61%) |
Dec 09, 2016 | 112.25 | 114.70 | 111.86 | 113.80 | 5,846,403 | +2.27(+2.03%) |
Dec 08, 2016 | 111.72 | 111.93 | 110.14 | 111.53 | 5,530,117 | -0.48(-0.42%) |
Dec 07, 2016 | 113.86 | 114.14 | 110.79 | 112.01 | 8,863,186 | -3.11(-2.70%) |
Dec 06, 2016 | 115.67 | 115.81 | 114.46 | 115.12 | 3,024,066 | -0.14(-0.12%) |
Dec 05, 2016 | 115.39 | 116.12 | 114.01 | 115.26 | 4,856,040 | +1.02(+0.89%) |
Dec 02, 2016 | 112.88 | 114.96 | 112.25 | 114.24 | 4,433,708 | +1.28(+1.14%) |
Dec 01, 2016 | 114.43 | 114.43 | 112.76 | 112.96 | 4,908,456 | -1.33(-1.17%) |
Nov 30, 2016 | 115.58 | 116.08 | 114.29 | 114.29 | 5,407,176 | -1.53(-1.32%) |
Nov 29, 2016 | 115.31 | 116.45 | 115.28 | 115.82 | 3,704,489 | +0.74(+0.64%) |
Nov 28, 2016 | 115.23 | 115.76 | 114.63 | 115.08 | 3,035,055 | -0.29(-0.25%) |
Nov 25, 2016 | 115.20 | 115.82 | 114.84 | 115.37 | 2,526,147 | +0.32(+0.28%) |
Nov 23, 2016 | 115.05 | 115.05 | 115.05 | 0 | +0.56(+0.49%) | |
Nov 22, 2016 | 116.47 | 116.58 | 113.30 | 114.50 | 4,520,206 | -0.97(-0.84%) |
Nov 21, 2016 | 115.81 | 115.96 | 115.12 | 115.47 | 3,605,750 | +0.25(+0.22%) |
Nov 18, 2016 | 116.66 | 117.69 | 114.95 | 115.21 | 4,745,498 | -1.69(-1.45%) |
Nov 17, 2016 | 117.20 | 117.77 | 116.23 | 116.90 | 4,988,299 | +0.10(+0.09%) |
Nov 16, 2016 | 117.07 | 117.80 | 116.17 | 116.80 | 5,174,919 | +0.14(+0.12%) |
Nov 15, 2016 | 116.51 | 117.78 | 115.04 | 116.66 | 5,691,076 | +0.51(+0.44%) |
Nov 14, 2016 | 117.78 | 118.32 | 115.83 | 116.16 | 6,377,585 | -1.29(-1.10%) |
Nov 11, 2016 | 118.24 | 118.86 | 115.68 | 117.44 | 6,547,588 | -1.99(-1.67%) |
Nov 10, 2016 | 118.51 | 119.95 | 117.22 | 119.44 | 11,337,015 | +4.06(+3.52%) |
Nov 09, 2016 | 115.64 | 120.44 | 114.90 | 115.38 | 14,962,654 | +6.28(+5.76%) |
Nov 08, 2016 | 109.96 | 110.32 | 108.23 | 109.10 | 4,653,568 | -0.60(-0.55%) |
Nov 07, 2016 | 108.62 | 110.50 | 108.08 | 109.70 | 6,526,439 | +3.00(+2.81%) |
Nov 04, 2016 | 105.36 | 108.44 | 105.31 | 106.69 | 6,410,594 | +0.14(+0.13%) |
Nov 03, 2016 | 110.08 | 110.14 | 106.38 | 106.55 | 7,348,836 | -2.74(-2.51%) |
Nov 02, 2016 | 110.56 | 110.80 | 109.25 | 109.29 | 5,866,174 | -1.62(-1.46%) |