Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 143.72 | 146.00 | 143.41 | 145.16 | 162,021 | +1.35(+0.94%) |
Oct 30, 2017 | 147.03 | 147.03 | 143.65 | 143.81 | 127,260 | -3.22(-2.19%) |
Oct 27, 2017 | 147.47 | 148.35 | 146.72 | 147.03 | 166,433 | -0.20(-0.14%) |
Oct 26, 2017 | 147.99 | 148.15 | 147.23 | 147.23 | 113,151 | -0.21(-0.14%) |
Oct 25, 2017 | 147.28 | 147.76 | 146.27 | 147.44 | 122,471 | -0.11(-0.07%) |
Oct 24, 2017 | 147.69 | 148.00 | 146.04 | 147.55 | 80,291 | +0.46(+0.31%) |
Oct 23, 2017 | 146.90 | 147.95 | 146.64 | 147.09 | 114,776 | +0.50(+0.34%) |
Oct 20, 2017 | 146.00 | 146.88 | 145.50 | 146.59 | 135,382 | +1.35(+0.93%) |
Oct 19, 2017 | 146.64 | 146.64 | 144.39 | 145.24 | 145,000 | -1.91(-1.30%) |
Oct 18, 2017 | 147.36 | 149.00 | 146.81 | 147.15 | 173,142 | +0.48(+0.33%) |
Oct 17, 2017 | 147.57 | 148.32 | 146.32 | 146.67 | 107,492 | -0.82(-0.56%) |
Oct 16, 2017 | 147.30 | 147.94 | 146.19 | 147.49 | 151,123 | +0.65(+0.44%) |
Oct 13, 2017 | 147.04 | 148.26 | 146.56 | 146.84 | 137,018 | +0.36(+0.25%) |
Oct 12, 2017 | 146.07 | 147.87 | 146.00 | 146.48 | 157,525 | +0.20(+0.14%) |
Oct 11, 2017 | 146.06 | 146.40 | 145.45 | 146.28 | 131,307 | +0.81(+0.56%) |
Oct 10, 2017 | 145.79 | 146.28 | 144.66 | 145.47 | 97,725 | +0.58(+0.40%) |
Oct 09, 2017 | 144.04 | 145.53 | 144.00 | 144.89 | 87,100 | +0.93(+0.65%) |
Oct 06, 2017 | 142.44 | 144.17 | 142.42 | 143.96 | 145,055 | +1.02(+0.71%) |
Oct 05, 2017 | 142.42 | 143.75 | 142.42 | 142.94 | 141,675 | +0.53(+0.37%) |
Oct 04, 2017 | 143.43 | 143.77 | 142.05 | 142.41 | 171,514 | -0.54(-0.38%) |
Oct 03, 2017 | 142.38 | 143.97 | 141.76 | 142.95 | 168,263 | +0.70(+0.49%) |
Oct 02, 2017 | 140.62 | 142.46 | 140.62 | 142.25 | 140,622 | +1.75(+1.25%) |
Sep 29, 2017 | 141.61 | 141.61 | 140.43 | 140.50 | 198,460 | -1.04(-0.73%) |
Sep 28, 2017 | 141.94 | 142.41 | 141.45 | 141.54 | 178,251 | -0.66(-0.46%) |
Sep 27, 2017 | 141.04 | 143.35 | 140.84 | 142.20 | 188,308 | +2.19(+1.56%) |
Sep 26, 2017 | 140.49 | 141.27 | 139.89 | 140.01 | 174,016 | +0.13(+0.09%) |
Sep 25, 2017 | 140.25 | 141.06 | 138.97 | 139.88 | 141,110 | -0.25(-0.18%) |
Sep 22, 2017 | 137.59 | 140.44 | 137.59 | 140.13 | 189,276 | +2.45(+1.78%) |
Sep 21, 2017 | 137.50 | 138.27 | 136.37 | 137.68 | 215,599 | -0.03(-0.02%) |
Sep 20, 2017 | 136.18 | 138.00 | 136.06 | 137.71 | 187,136 | +1.44(+1.06%) |
Sep 19, 2017 | 135.43 | 137.45 | 134.76 | 136.27 | 313,668 | +1.23(+0.91%) |
Sep 18, 2017 | 131.52 | 135.50 | 131.52 | 135.04 | 265,612 | +3.29(+2.50%) |
Sep 15, 2017 | 134.50 | 134.70 | 131.65 | 131.75 | 862,428 | -2.62(-1.95%) |
Sep 14, 2017 | 139.40 | 139.58 | 134.08 | 134.37 | 356,972 | -5.36(-3.84%) |
Sep 13, 2017 | 141.89 | 142.24 | 139.48 | 139.73 | 189,057 | -2.35(-1.65%) |
Sep 12, 2017 | 140.40 | 142.10 | 140.40 | 142.08 | 112,530 | +1.93(+1.38%) |
Sep 11, 2017 | 139.04 | 140.53 | 138.80 | 140.15 | 144,963 | +1.86(+1.34%) |
Sep 08, 2017 | 138.70 | 139.27 | 137.30 | 138.29 | 387,671 | -1.04(-0.75%) |
Sep 07, 2017 | 139.88 | 140.70 | 139.03 | 139.33 | 133,929 | -0.32(-0.23%) |
Sep 06, 2017 | 140.76 | 140.76 | 138.80 | 139.65 | 137,855 | -0.82(-0.58%) |
Sep 05, 2017 | 141.02 | 142.13 | 139.53 | 140.47 | 101,964 | -1.04(-0.73%) |
Sep 01, 2017 | 141.53 | 141.86 | 140.65 | 141.51 | 119,176 | +0.75(+0.53%) |
Aug 31, 2017 | 139.72 | 141.85 | 138.97 | 140.76 | 284,783 | +1.54(+1.11%) |
Aug 30, 2017 | 138.71 | 139.79 | 137.67 | 139.22 | 122,974 | +0.67(+0.48%) |
Aug 29, 2017 | 138.05 | 139.21 | 137.63 | 138.55 | 140,960 | -0.50(-0.36%) |
Aug 28, 2017 | 138.81 | 139.14 | 138.11 | 139.05 | 67,807 | +0.67(+0.48%) |
Aug 25, 2017 | 139.04 | 139.31 | 138.09 | 138.38 | 79,418 | -0.07(-0.05%) |
Aug 24, 2017 | 140.00 | 140.45 | 138.15 | 138.45 | 130,268 | -1.05(-0.75%) |
Aug 23, 2017 | 140.41 | 141.33 | 139.09 | 139.50 | 96,396 | -2.06(-1.46%) |
Aug 22, 2017 | 139.28 | 141.98 | 139.28 | 141.56 | 95,853 | +2.31(+1.66%) |
Aug 21, 2017 | 137.88 | 139.60 | 137.45 | 139.25 | 90,137 | +1.31(+0.95%) |
Aug 18, 2017 | 137.66 | 139.30 | 137.14 | 137.94 | 217,467 | -0.62(-0.45%) |
Aug 17, 2017 | 140.56 | 142.13 | 138.52 | 138.56 | 157,956 | -2.38(-1.69%) |
Aug 16, 2017 | 139.85 | 141.68 | 139.33 | 140.94 | 90,957 | +1.69(+1.21%) |
Aug 15, 2017 | 140.44 | 140.94 | 138.74 | 139.25 | 111,585 | -1.02(-0.73%) |
Aug 14, 2017 | 138.67 | 140.42 | 138.67 | 140.27 | 97,728 | +3.24(+2.36%) |
Aug 11, 2017 | 136.53 | 137.90 | 136.53 | 137.03 | 196,796 | +0.10(+0.07%) |
Aug 10, 2017 | 138.41 | 139.73 | 136.68 | 136.93 | 119,447 | -2.18(-1.57%) |
Aug 09, 2017 | 138.69 | 139.73 | 138.31 | 139.11 | 81,433 | -0.35(-0.25%) |
Aug 08, 2017 | 139.62 | 141.25 | 138.71 | 139.46 | 138,537 | -0.15(-0.11%) |
Aug 07, 2017 | 140.42 | 140.62 | 139.35 | 139.61 | 160,196 | -0.88(-0.63%) |
Aug 04, 2017 | 140.76 | 140.99 | 138.08 | 140.49 | 77,465 | +0.16(+0.11%) |
Aug 03, 2017 | 140.89 | 141.95 | 139.81 | 140.33 | 111,517 | -0.93(-0.66%) |
Aug 02, 2017 | 143.53 | 144.17 | 140.98 | 141.26 | 130,096 | -1.86(-1.30%) |
Aug 01, 2017 | 139.82 | 147.02 | 136.50 | 143.12 | 281,186 | +0.57(+0.40%) |
Jul 31, 2017 | 143.20 | 144.88 | 139.19 | 142.55 | 195,764 | -0.17(-0.12%) |
Jul 28, 2017 | 143.54 | 144.47 | 141.69 | 142.72 | 316,655 | -1.27(-0.88%) |
Jul 27, 2017 | 145.78 | 146.34 | 143.03 | 143.99 | 133,770 | -1.36(-0.94%) |
Jul 26, 2017 | 145.70 | 146.13 | 144.75 | 145.35 | 101,550 | -0.19(-0.13%) |
Jul 25, 2017 | 144.79 | 145.76 | 144.05 | 145.54 | 176,034 | +1.49(+1.03%) |
Jul 24, 2017 | 142.52 | 144.22 | 142.05 | 144.05 | 86,721 | +1.64(+1.15%) |
Jul 21, 2017 | 143.11 | 143.51 | 141.70 | 142.41 | 124,250 | -0.34(-0.24%) |
Jul 20, 2017 | 143.21 | 143.98 | 141.74 | 142.75 | 92,615 | -0.36(-0.25%) |
Jul 19, 2017 | 141.95 | 143.68 | 141.94 | 143.11 | 112,863 | +1.56(+1.10%) |
Jul 18, 2017 | 141.02 | 142.18 | 141.00 | 141.55 | 90,338 | -0.09(-0.06%) |
Jul 17, 2017 | 141.83 | 142.41 | 141.09 | 141.64 | 96,866 | -0.20(-0.14%) |
Jul 14, 2017 | 142.74 | 141.45 | 141.84 | 91,082 | +0.30(+0.21%) | |
Jul 13, 2017 | 142.30 | 142.60 | 141.33 | 141.54 | 91,726 | -1.00(-0.70%) |
Jul 12, 2017 | 141.18 | 142.99 | 141.18 | 142.54 | 121,179 | +2.67(+1.91%) |
Jul 11, 2017 | 139.94 | 140.19 | 137.96 | 139.87 | 134,290 | +0.25(+0.18%) |
Jul 10, 2017 | 140.20 | 140.95 | 139.40 | 139.62 | 140,171 | -0.96(-0.68%) |
Jul 07, 2017 | 138.47 | 141.53 | 138.47 | 140.58 | 178,039 | +2.40(+1.74%) |
Jul 06, 2017 | 137.98 | 139.90 | 137.27 | 138.18 | 203,034 | -0.74(-0.53%) |
Jul 05, 2017 | 138.45 | 139.67 | 136.60 | 138.92 | 165,133 | +0.46(+0.33%) |
Jul 03, 2017 | 139.89 | 140.28 | 138.32 | 138.46 | 86,277 | -0.95(-0.68%) |
Jun 30, 2017 | 138.79 | 140.47 | 138.79 | 139.41 | 159,509 | +1.20(+0.87%) |
Jun 29, 2017 | 140.00 | 140.09 | 136.39 | 138.21 | 136,725 | -2.08(-1.48%) |
Jun 28, 2017 | 138.85 | 140.64 | 137.56 | 140.29 | 171,673 | +2.60(+1.89%) |
Jun 27, 2017 | 136.68 | 138.64 | 134.73 | 137.69 | 248,038 | +0.99(+0.72%) |
Jun 26, 2017 | 137.00 | 137.63 | 135.85 | 136.70 | 188,010 | +0.28(+0.21%) |
Jun 23, 2017 | 135.20 | 136.91 | 134.60 | 136.42 | 266,301 | +1.24(+0.92%) |
Jun 22, 2017 | 134.03 | 135.90 | 133.22 | 135.18 | 209,557 | +1.40(+1.05%) |
Jun 21, 2017 | 134.33 | 135.62 | 133.40 | 133.78 | 233,719 | -0.23(-0.17%) |
Jun 20, 2017 | 135.84 | 136.57 | 133.96 | 134.01 | 157,985 | -2.40(-1.76%) |
Jun 19, 2017 | 136.11 | 136.72 | 134.83 | 136.41 | 269,884 | +1.01(+0.75%) |
Jun 16, 2017 | 134.08 | 135.50 | 133.14 | 135.40 | 339,647 | +0.66(+0.49%) |
Jun 15, 2017 | 133.15 | 134.91 | 132.30 | 134.74 | 153,987 | +0.21(+0.16%) |
Jun 14, 2017 | 135.39 | 137.01 | 133.84 | 134.53 | 180,937 | -0.75(-0.55%) |
Jun 13, 2017 | 134.78 | 135.39 | 133.79 | 135.28 | 235,569 | +1.13(+0.84%) |
Jun 12, 2017 | 132.88 | 134.15 | 131.35 | 134.15 | 343,814 | +1.05(+0.79%) |
Jun 09, 2017 | 134.33 | 135.25 | 131.42 | 133.10 | 311,517 | -1.13(-0.84%) |
Jun 08, 2017 | 134.92 | 136.05 | 133.46 | 134.23 | 152,058 | -0.39(-0.29%) |
Jun 07, 2017 | 135.75 | 136.19 | 134.55 | 134.62 | 103,907 | -1.10(-0.81%) |
Jun 06, 2017 | 135.60 | 136.57 | 135.18 | 135.72 | 111,605 | -0.85(-0.62%) |
Jun 05, 2017 | 138.00 | 138.61 | 136.44 | 136.57 | 94,259 | -1.67(-1.21%) |
Jun 02, 2017 | 134.09 | 138.32 | 134.09 | 138.24 | 230,797 | +4.30(+3.21%) |
Jun 01, 2017 | 133.47 | 134.44 | 132.48 | 133.94 | 378,283 | +1.28(+0.96%) |
May 31, 2017 | 133.15 | 133.63 | 131.84 | 132.66 | 205,235 | -0.05(-0.04%) |
May 30, 2017 | 133.25 | 134.30 | 132.63 | 132.71 | 130,947 | -0.82(-0.61%) |
May 26, 2017 | 133.07 | 134.38 | 131.61 | 133.53 | 201,264 | +0.57(+0.43%) |
May 25, 2017 | 133.55 | 134.16 | 132.92 | 132.96 | 135,862 | +0.06(+0.05%) |
May 24, 2017 | 132.43 | 133.19 | 131.90 | 132.90 | 164,080 | +0.73(+0.55%) |
May 23, 2017 | 132.48 | 133.41 | 131.14 | 132.17 | 160,251 | +0.18(+0.14%) |
May 22, 2017 | 133.12 | 133.98 | 131.21 | 131.99 | 340,208 | -1.21(-0.91%) |
May 19, 2017 | 131.99 | 133.95 | 131.94 | 133.20 | 112,988 | +1.66(+1.26%) |
May 18, 2017 | 131.69 | 133.89 | 131.37 | 131.54 | 127,242 | -0.63(-0.48%) |
May 17, 2017 | 135.80 | 136.34 | 132.15 | 132.17 | 143,244 | -3.63(-2.67%) |
May 16, 2017 | 136.04 | 136.22 | 135.15 | 135.80 | 76,568 | +0.22(+0.16%) |
May 15, 2017 | 135.00 | 135.82 | 135.00 | 135.58 | 96,819 | +0.68(+0.50%) |
May 12, 2017 | 134.96 | 135.44 | 134.44 | 134.90 | 68,761 | -0.82(-0.60%) |
May 11, 2017 | 136.58 | 136.58 | 135.09 | 135.72 | 62,583 | -1.49(-1.09%) |
May 10, 2017 | 136.50 | 137.63 | 135.89 | 137.21 | 88,063 | +0.19(+0.14%) |
May 09, 2017 | 137.12 | 137.99 | 136.54 | 137.02 | 75,320 | -0.06(-0.04%) |
May 08, 2017 | 137.65 | 138.13 | 136.01 | 137.08 | 107,406 | -0.83(-0.60%) |
May 05, 2017 | 137.88 | 138.00 | 136.88 | 137.91 | 131,973 | +0.42(+0.31%) |
May 04, 2017 | 137.91 | 139.00 | 137.20 | 137.49 | 123,323 | -0.11(-0.08%) |
May 03, 2017 | 137.16 | 138.35 | 136.60 | 137.60 | 135,551 | -0.38(-0.28%) |
May 02, 2017 | 137.47 | 138.99 | 136.72 | 137.98 | 192,175 | +0.61(+0.44%) |
May 01, 2017 | 135.63 | 137.85 | 134.32 | 137.37 | 229,699 | +1.89(+1.40%) |
Apr 28, 2017 | 133.60 | 137.57 | 130.99 | 135.48 | 250,802 | +2.01(+1.51%) |
Apr 27, 2017 | 133.94 | 134.73 | 132.79 | 133.47 | 155,195 | -0.10(-0.07%) |
Apr 26, 2017 | 133.40 | 134.29 | 132.62 | 133.57 | 135,514 | -0.02(-0.01%) |
Apr 25, 2017 | 133.76 | 134.77 | 133.02 | 133.59 | 128,015 | +0.86(+0.65%) |
Apr 24, 2017 | 132.32 | 133.25 | 131.43 | 132.73 | 169,889 | +2.54(+1.95%) |
Apr 21, 2017 | 129.80 | 131.79 | 129.50 | 130.19 | 144,246 | -0.19(-0.15%) |
Apr 20, 2017 | 129.47 | 130.86 | 129.18 | 130.38 | 124,825 | +1.58(+1.23%) |
Apr 19, 2017 | 129.01 | 129.54 | 128.44 | 128.80 | 77,316 | +0.30(+0.23%) |
Apr 18, 2017 | 127.30 | 128.78 | 126.99 | 128.50 | 81,539 | +0.42(+0.33%) |
Apr 17, 2017 | 126.19 | 128.12 | 125.88 | 128.08 | 119,644 | +2.05(+1.63%) |
Apr 13, 2017 | 127.93 | 128.59 | 125.99 | 126.03 | 76,275 | -2.13(-1.66%) |
Apr 12, 2017 | 129.38 | 130.04 | 127.91 | 128.16 | 117,741 | -1.59(-1.23%) |
Apr 11, 2017 | 127.73 | 129.76 | 126.82 | 129.75 | 118,439 | +1.64(+1.28%) |
Apr 10, 2017 | 128.36 | 128.90 | 127.07 | 128.11 | 87,252 | -0.39(-0.30%) |
Apr 07, 2017 | 127.67 | 129.35 | 127.30 | 128.50 | 101,206 | +0.77(+0.60%) |
Apr 06, 2017 | 125.87 | 127.78 | 125.71 | 127.73 | 118,074 | +1.80(+1.43%) |
Apr 05, 2017 | 127.94 | 128.72 | 125.78 | 125.93 | 108,840 | -1.77(-1.39%) |
Apr 04, 2017 | 127.43 | 128.51 | 127.07 | 127.70 | 119,792 | -0.24(-0.19%) |
Apr 03, 2017 | 128.50 | 129.24 | 126.52 | 127.94 | 149,979 | -1.01(-0.78%) |
Mar 31, 2017 | 128.11 | 129.60 | 127.94 | 128.95 | 146,406 | +0.55(+0.43%) |
Mar 30, 2017 | 128.95 | 129.14 | 127.45 | 128.40 | 62,797 | +0.18(+0.14%) |
Mar 29, 2017 | 126.97 | 128.46 | 126.82 | 128.22 | 69,115 | +0.99(+0.78%) |
Mar 28, 2017 | 126.50 | 127.72 | 125.42 | 127.23 | 115,656 | +0.32(+0.25%) |
Mar 27, 2017 | 125.93 | 127.42 | 125.00 | 126.91 | 90,750 | +0.06(+0.05%) |
Mar 24, 2017 | 127.54 | 128.68 | 126.03 | 126.85 | 87,368 | -0.13(-0.10%) |
Mar 23, 2017 | 126.97 | 129.30 | 124.59 | 126.98 | 122,310 | -0.18(-0.14%) |
Mar 22, 2017 | 127.93 | 128.41 | 126.25 | 127.16 | 145,752 | -1.15(-0.90%) |
Mar 21, 2017 | 131.33 | 131.51 | 128.12 | 128.31 | 140,802 | -2.40(-1.84%) |
Mar 20, 2017 | 131.31 | 131.31 | 129.88 | 130.71 | 95,481 | -0.98(-0.74%) |
Mar 17, 2017 | 131.90 | 132.31 | 131.16 | 131.69 | 284,803 | -0.13(-0.10%) |
Mar 16, 2017 | 131.35 | 132.11 | 130.33 | 131.82 | 91,913 | +0.37(+0.28%) |
Mar 15, 2017 | 130.22 | 131.63 | 129.11 | 131.45 | 146,685 | +1.53(+1.18%) |
Mar 14, 2017 | 130.17 | 130.45 | 128.66 | 129.92 | 76,996 | -0.42(-0.32%) |
Mar 13, 2017 | 128.92 | 130.50 | 128.53 | 130.34 | 79,034 | +1.44(+1.12%) |
Mar 10, 2017 | 130.45 | 130.73 | 128.53 | 128.90 | 132,945 | -0.73(-0.56%) |
Mar 09, 2017 | 130.16 | 130.67 | 129.13 | 129.63 | 93,170 | -0.17(-0.13%) |
Mar 08, 2017 | 130.03 | 130.97 | 129.66 | 129.80 | 110,351 | +0.13(+0.10%) |
Mar 07, 2017 | 130.41 | 131.35 | 129.51 | 129.67 | 109,807 | -1.02(-0.78%) |
Mar 06, 2017 | 131.11 | 131.70 | 130.44 | 130.69 | 128,710 | -1.10(-0.83%) |
Mar 03, 2017 | 131.87 | 132.04 | 130.24 | 131.79 | 106,463 | +0.11(+0.08%) |
Mar 02, 2017 | 132.00 | 132.99 | 131.28 | 131.68 | 140,680 | -0.40(-0.30%) |
Mar 01, 2017 | 131.74 | 132.97 | 131.31 | 132.08 | 287,466 | +2.03(+1.56%) |
Feb 28, 2017 | 130.67 | 132.41 | 125.98 | 130.05 | 170,055 | -1.88(-1.42%) |
Feb 27, 2017 | 131.80 | 133.12 | 131.23 | 131.93 | 171,420 | -0.42(-0.32%) |
Feb 24, 2017 | 130.07 | 133.09 | 129.51 | 132.35 | 199,526 | +1.42(+1.08%) |
Feb 23, 2017 | 131.38 | 131.38 | 129.34 | 130.93 | 126,502 | +0.23(+0.18%) |
Feb 22, 2017 | 131.24 | 131.75 | 130.35 | 130.70 | 161,171 | -0.50(-0.38%) |
Feb 21, 2017 | 130.54 | 131.23 | 130.01 | 131.20 | 114,072 | +1.35(+1.04%) |
Feb 17, 2017 | 129.85 | 129.85 | 129.85 | 0 | +1.08(+0.84%) | |
Feb 16, 2017 | 128.95 | 130.47 | 128.44 | 128.77 | 171,561 | -0.01(-0.01%) |
Feb 15, 2017 | 127.80 | 129.09 | 127.09 | 128.78 | 96,420 | +0.34(+0.26%) |
Feb 14, 2017 | 126.24 | 128.69 | 124.09 | 128.44 | 218,011 | +1.69(+1.33%) |
Feb 13, 2017 | 127.44 | 127.64 | 126.41 | 126.75 | 99,604 | -0.04(-0.03%) |
Feb 10, 2017 | 126.01 | 127.39 | 125.50 | 126.79 | 128,202 | +1.38(+1.10%) |
Feb 09, 2017 | 123.13 | 125.72 | 123.13 | 125.41 | 122,337 | +2.46(+2.00%) |
Feb 08, 2017 | 122.98 | 123.55 | 122.20 | 122.95 | 97,400 | -0.34(-0.28%) |
Feb 07, 2017 | 124.00 | 124.35 | 122.46 | 123.29 | 101,247 | -0.38(-0.31%) |
Feb 06, 2017 | 123.73 | 124.88 | 122.95 | 123.67 | 191,642 | -0.85(-0.68%) |
Feb 03, 2017 | 124.94 | 125.48 | 124.28 | 124.52 | 137,635 | +0.61(+0.49%) |
Feb 02, 2017 | 121.16 | 124.19 | 119.52 | 123.91 | 299,213 | +2.99(+2.47%) |
Feb 01, 2017 | 124.30 | 126.97 | 120.31 | 120.92 | 424,573 | -2.36(-1.91%) |
Jan 31, 2017 | 123.52 | 124.60 | 122.21 | 123.28 | 153,572 | -0.16(-0.13%) |
Jan 30, 2017 | 125.42 | 125.42 | 123.14 | 123.44 | 185,382 | -2.05(-1.63%) |
Jan 27, 2017 | 126.31 | 126.68 | 124.90 | 125.49 | 110,298 | -0.34(-0.27%) |
Jan 26, 2017 | 125.49 | 126.38 | 124.97 | 125.83 | 126,374 | +0.24(+0.19%) |
Jan 25, 2017 | 125.92 | 126.27 | 124.96 | 125.59 | 121,719 | +0.63(+0.50%) |
Jan 24, 2017 | 123.94 | 125.32 | 123.00 | 124.96 | 149,714 | +1.68(+1.36%) |
Jan 23, 2017 | 123.11 | 124.66 | 122.66 | 123.28 | 149,573 | +0.18(+0.15%) |
Jan 20, 2017 | 122.84 | 123.87 | 122.08 | 123.10 | 141,254 | +0.74(+0.60%) |
Jan 19, 2017 | 123.31 | 123.59 | 121.56 | 122.36 | 124,779 | -0.65(-0.53%) |
Jan 18, 2017 | 123.41 | 124.07 | 122.69 | 123.01 | 130,346 | +0.28(+0.23%) |
Jan 17, 2017 | 123.95 | 124.90 | 122.47 | 122.73 | 175,462 | -1.96(-1.57%) |
Jan 13, 2017 | 124.69 | 124.69 | 124.69 | 0 | +1.80(+1.46%) | |
Jan 12, 2017 | 122.18 | 123.08 | 120.80 | 122.89 | 113,549 | +0.22(+0.18%) |
Jan 11, 2017 | 121.95 | 123.50 | 121.52 | 122.67 | 137,686 | +0.65(+0.53%) |
Jan 10, 2017 | 121.34 | 122.81 | 120.76 | 122.02 | 246,747 | +0.50(+0.41%) |
Jan 09, 2017 | 121.72 | 122.68 | 120.99 | 121.52 | 331,285 | -0.97(-0.79%) |
Jan 06, 2017 | 123.20 | 123.96 | 121.64 | 122.49 | 235,226 | -0.49(-0.40%) |
Jan 05, 2017 | 123.36 | 124.54 | 120.58 | 122.98 | 148,500 | -0.47(-0.38%) |
Jan 04, 2017 | 120.87 | 123.85 | 120.82 | 123.45 | 231,109 | +3.30(+2.75%) |
Jan 03, 2017 | 119.80 | 120.33 | 118.95 | 120.15 | 200,327 | +0.95(+0.80%) |
Dec 30, 2016 | 119.20 | 119.20 | 119.20 | 0 | -1.30(-1.08%) | |
Dec 29, 2016 | 119.26 | 120.81 | 118.05 | 120.50 | 82,381 | +1.18(+0.99%) |
Dec 28, 2016 | 121.70 | 122.20 | 119.16 | 119.32 | 105,696 | -2.06(-1.70%) |
Dec 27, 2016 | 121.40 | 122.15 | 120.65 | 121.38 | 53,901 | +0.43(+0.36%) |
Dec 23, 2016 | 120.95 | 120.95 | 120.95 | 0 | +0.23(+0.19%) | |
Dec 22, 2016 | 121.58 | 121.58 | 119.39 | 120.72 | 92,281 | -0.50(-0.41%) |
Dec 21, 2016 | 121.02 | 121.62 | 120.29 | 121.22 | 79,668 | -0.05(-0.04%) |
Dec 20, 2016 | 121.10 | 121.67 | 120.12 | 121.27 | 82,539 | -0.01(-0.01%) |
Dec 19, 2016 | 120.98 | 122.03 | 120.62 | 121.28 | 115,764 | +0.39(+0.32%) |
Dec 16, 2016 | 121.09 | 122.66 | 120.57 | 120.89 | 404,825 | +0.11(+0.09%) |
Dec 15, 2016 | 120.07 | 122.06 | 119.37 | 120.78 | 206,806 | +0.31(+0.26%) |
Dec 14, 2016 | 121.98 | 122.33 | 120.24 | 120.47 | 243,406 | -1.18(-0.97%) |
Dec 13, 2016 | 121.98 | 122.99 | 121.50 | 121.65 | 243,252 | -0.38(-0.31%) |
Dec 12, 2016 | 121.50 | 123.20 | 120.59 | 122.03 | 187,417 | -0.10(-0.08%) |
Dec 09, 2016 | 121.86 | 123.01 | 121.42 | 122.13 | 258,197 | +0.67(+0.55%) |
Dec 08, 2016 | 119.64 | 121.87 | 119.42 | 121.46 | 213,107 | +1.48(+1.23%) |
Dec 07, 2016 | 116.02 | 120.00 | 115.76 | 119.98 | 217,386 | +3.74(+3.22%) |
Dec 06, 2016 | 115.82 | 116.80 | 114.17 | 116.24 | 290,376 | +1.05(+0.91%) |
Dec 05, 2016 | 112.88 | 115.33 | 112.12 | 115.19 | 279,551 | +2.71(+2.41%) |
Dec 02, 2016 | 112.84 | 113.74 | 111.98 | 112.48 | 185,545 | -0.48(-0.42%) |
Dec 01, 2016 | 113.81 | 114.69 | 112.22 | 112.96 | 297,712 | -0.71(-0.62%) |
Nov 30, 2016 | 117.89 | 117.89 | 113.55 | 113.67 | 344,128 | -4.02(-3.41%) |
Nov 29, 2016 | 116.96 | 118.15 | 116.68 | 117.69 | 203,649 | +0.97(+0.83%) |
Nov 28, 2016 | 116.82 | 117.69 | 116.43 | 116.72 | 143,801 | -0.53(-0.45%) |
Nov 25, 2016 | 116.42 | 117.25 | 115.58 | 117.25 | 91,150 | +0.89(+0.76%) |
Nov 23, 2016 | 116.36 | 116.36 | 116.36 | 0 | +0.32(+0.28%) | |
Nov 22, 2016 | 114.63 | 116.16 | 113.39 | 116.04 | 244,603 | +1.49(+1.30%) |
Nov 21, 2016 | 114.96 | 114.99 | 113.58 | 114.55 | 156,278 | +0.33(+0.29%) |
Nov 18, 2016 | 114.64 | 114.91 | 113.53 | 114.22 | 163,861 | -0.03(-0.03%) |
Nov 17, 2016 | 113.23 | 114.88 | 113.23 | 114.25 | 214,017 | +1.29(+1.14%) |
Nov 16, 2016 | 111.24 | 113.00 | 110.70 | 112.96 | 250,750 | +1.58(+1.42%) |
Nov 15, 2016 | 111.71 | 112.71 | 110.14 | 111.38 | 401,057 | -0.90(-0.80%) |
Nov 14, 2016 | 114.86 | 115.32 | 111.53 | 112.28 | 220,540 | -1.69(-1.48%) |
Nov 11, 2016 | 113.15 | 114.60 | 112.71 | 113.97 | 350,262 | +0.82(+0.72%) |
Nov 10, 2016 | 114.96 | 116.40 | 112.67 | 113.15 | 335,719 | -1.43(-1.25%) |
Nov 09, 2016 | 112.39 | 114.76 | 112.39 | 114.58 | 256,086 | -0.20(-0.17%) |
Nov 08, 2016 | 118.27 | 119.40 | 109.73 | 114.78 | 976,940 | -2.71(-2.31%) |
Nov 07, 2016 | 115.08 | 118.43 | 114.77 | 117.49 | 387,783 | +3.91(+3.44%) |
Nov 04, 2016 | 115.00 | 115.67 | 113.54 | 113.58 | 302,397 | -1.47(-1.28%) |
Nov 03, 2016 | 116.10 | 116.37 | 114.74 | 115.05 | 157,572 | -0.63(-0.54%) |
Nov 02, 2016 | 116.88 | 118.05 | 115.62 | 115.68 | 174,812 | -1.19(-1.02%) |