Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 143.98 | 144.94 | 142.59 | 144.50 | 2,324,988 | +1.28(+0.89%) |
Nov 29, 2017 | 144.20 | 144.63 | 142.00 | 143.22 | 658,593 | -0.98(-0.68%) |
Nov 28, 2017 | 143.89 | 144.47 | 143.52 | 144.20 | 601,631 | +0.70(+0.49%) |
Nov 27, 2017 | 144.03 | 144.24 | 143.10 | 143.50 | 502,061 | -0.44(-0.31%) |
Nov 24, 2017 | 142.77 | 144.24 | 142.35 | 143.94 | 310,691 | +1.42(+1.00%) |
Nov 22, 2017 | 144.00 | 144.00 | 142.52 | 142.52 | 596,370 | -1.48(-1.03%) |
Nov 21, 2017 | 142.98 | 144.75 | 142.51 | 144.00 | 1,053,482 | +2.08(+1.47%) |
Nov 20, 2017 | 140.37 | 142.04 | 140.25 | 141.92 | 571,381 | +2.08(+1.49%) |
Nov 17, 2017 | 140.09 | 141.12 | 139.73 | 139.84 | 611,433 | -0.51(-0.36%) |
Nov 16, 2017 | 139.27 | 140.48 | 139.26 | 140.35 | 502,545 | +1.38(+0.99%) |
Nov 15, 2017 | 139.13 | 139.20 | 137.82 | 138.97 | 413,558 | -0.37(-0.27%) |
Nov 14, 2017 | 138.55 | 139.37 | 137.25 | 139.34 | 462,807 | +0.37(+0.27%) |
Nov 13, 2017 | 138.22 | 139.48 | 137.86 | 138.97 | 392,211 | +0.21(+0.15%) |
Nov 10, 2017 | 136.93 | 138.88 | 136.93 | 138.76 | 591,805 | +1.20(+0.87%) |
Nov 09, 2017 | 140.46 | 140.81 | 136.77 | 137.56 | 672,147 | -3.73(-2.64%) |
Nov 08, 2017 | 139.29 | 141.54 | 139.00 | 141.29 | 600,963 | +1.92(+1.38%) |
Nov 07, 2017 | 139.03 | 139.72 | 138.34 | 139.37 | 511,430 | +0.38(+0.27%) |
Nov 06, 2017 | 139.56 | 139.56 | 138.35 | 138.99 | 844,837 | -0.42(-0.30%) |
Nov 03, 2017 | 137.87 | 139.75 | 137.26 | 139.41 | 994,006 | +2.31(+1.68%) |
Nov 02, 2017 | 137.16 | 137.27 | 135.95 | 137.10 | 610,748 | -0.05(-0.04%) |
Nov 01, 2017 | 140.86 | 141.97 | 136.79 | 137.15 | 1,037,164 | -2.17(-1.56%) |
Oct 31, 2017 | 135.65 | 139.53 | 135.21 | 139.32 | 830,011 | +3.68(+2.71%) |
Oct 30, 2017 | 136.70 | 136.84 | 135.16 | 135.64 | 705,620 | -0.89(-0.65%) |
Oct 27, 2017 | 136.46 | 137.06 | 136.11 | 136.53 | 296,330 | +0.67(+0.49%) |
Oct 26, 2017 | 136.88 | 137.39 | 135.53 | 135.86 | 401,311 | -0.70(-0.51%) |
Oct 25, 2017 | 137.00 | 137.44 | 136.08 | 136.56 | 444,080 | -0.40(-0.29%) |
Oct 24, 2017 | 137.17 | 137.39 | 136.48 | 136.96 | 405,595 | +0.14(+0.10%) |
Oct 23, 2017 | 137.21 | 137.64 | 136.60 | 136.82 | 535,799 | +0.09(+0.07%) |
Oct 20, 2017 | 136.20 | 137.17 | 135.49 | 136.73 | 437,310 | +1.12(+0.83%) |
Oct 19, 2017 | 134.69 | 135.74 | 133.66 | 135.61 | 470,526 | +0.77(+0.57%) |
Oct 18, 2017 | 136.30 | 136.45 | 134.34 | 134.84 | 522,920 | -1.25(-0.92%) |
Oct 17, 2017 | 135.95 | 136.97 | 135.95 | 136.09 | 468,462 | +0.19(+0.14%) |
Oct 16, 2017 | 136.76 | 136.85 | 135.83 | 135.90 | 400,876 | -0.66(-0.48%) |
Oct 13, 2017 | 136.94 | 137.16 | 136.44 | 136.56 | 397,299 | -0.06(-0.04%) |
Oct 12, 2017 | 135.81 | 136.83 | 135.81 | 136.62 | 414,166 | +0.62(+0.46%) |
Oct 11, 2017 | 136.12 | 136.45 | 135.64 | 136.00 | 466,385 | -0.07(-0.05%) |
Oct 10, 2017 | 136.41 | 136.63 | 135.54 | 136.07 | 491,165 | +0.19(+0.14%) |
Oct 09, 2017 | 136.00 | 136.21 | 135.55 | 135.88 | 424,974 | +0.22(+0.16%) |
Oct 06, 2017 | 134.46 | 135.75 | 134.19 | 135.66 | 419,738 | +0.87(+0.65%) |
Oct 05, 2017 | 134.14 | 135.00 | 134.00 | 134.79 | 411,714 | +0.79(+0.59%) |
Oct 04, 2017 | 133.01 | 134.01 | 132.59 | 134.00 | 412,923 | +0.69(+0.52%) |
Oct 03, 2017 | 133.00 | 133.65 | 132.25 | 133.31 | 491,548 | +0.50(+0.38%) |
Oct 02, 2017 | 131.82 | 132.83 | 131.52 | 132.81 | 499,241 | +1.13(+0.86%) |
Sep 29, 2017 | 130.87 | 131.74 | 130.38 | 131.68 | 455,310 | +0.73(+0.56%) |
Sep 28, 2017 | 131.13 | 131.51 | 130.17 | 130.95 | 522,505 | -0.41(-0.31%) |
Sep 27, 2017 | 131.61 | 132.00 | 130.79 | 131.36 | 609,497 | -0.16(-0.12%) |
Sep 26, 2017 | 131.00 | 131.70 | 130.75 | 131.52 | 358,122 | +0.77(+0.59%) |
Sep 25, 2017 | 131.52 | 131.71 | 129.86 | 130.75 | 753,915 | -1.05(-0.80%) |
Sep 22, 2017 | 131.41 | 131.89 | 131.06 | 131.80 | 553,767 | +0.74(+0.56%) |
Sep 21, 2017 | 131.43 | 131.90 | 130.72 | 131.06 | 648,298 | -0.54(-0.41%) |
Sep 20, 2017 | 131.12 | 131.63 | 130.64 | 131.60 | 751,168 | +0.69(+0.53%) |
Sep 19, 2017 | 129.20 | 130.97 | 128.62 | 130.91 | 1,066,023 | +1.93(+1.50%) |
Sep 18, 2017 | 127.33 | 128.98 | 126.97 | 128.98 | 1,007,077 | +2.11(+1.66%) |
Sep 15, 2017 | 124.75 | 126.98 | 124.75 | 126.87 | 1,501,023 | +2.62(+2.11%) |
Sep 14, 2017 | 123.00 | 124.35 | 122.61 | 124.25 | 911,672 | +0.96(+0.78%) |
Sep 13, 2017 | 123.38 | 123.76 | 122.81 | 123.29 | 583,551 | -0.38(-0.31%) |
Sep 12, 2017 | 123.50 | 123.75 | 123.01 | 123.67 | 411,854 | +0.40(+0.32%) |
Sep 11, 2017 | 123.08 | 123.47 | 122.90 | 123.27 | 655,882 | +0.76(+0.62%) |
Sep 08, 2017 | 122.14 | 123.03 | 121.38 | 122.51 | 516,928 | +0.06(+0.05%) |
Sep 07, 2017 | 122.64 | 122.76 | 121.61 | 122.45 | 598,574 | -0.27(-0.22%) |
Sep 06, 2017 | 123.38 | 123.38 | 122.10 | 122.72 | 795,705 | -0.17(-0.14%) |
Sep 05, 2017 | 123.00 | 123.31 | 122.03 | 122.89 | 670,913 | -0.26(-0.21%) |
Sep 01, 2017 | 123.52 | 123.57 | 122.55 | 123.15 | 453,130 | +0.25(+0.20%) |
Aug 31, 2017 | 122.45 | 123.26 | 122.34 | 122.90 | 881,750 | +0.56(+0.46%) |
Aug 30, 2017 | 121.56 | 122.39 | 121.16 | 122.34 | 938,593 | +0.83(+0.68%) |
Aug 29, 2017 | 120.76 | 121.70 | 120.57 | 121.51 | 779,843 | +0.18(+0.15%) |
Aug 28, 2017 | 120.28 | 122.37 | 120.28 | 121.33 | 1,433,525 | +1.67(+1.40%) |
Aug 25, 2017 | 119.30 | 120.07 | 119.06 | 119.66 | 333,506 | +0.82(+0.69%) |
Aug 24, 2017 | 119.32 | 119.53 | 118.74 | 118.84 | 339,552 | -0.24(-0.20%) |
Aug 23, 2017 | 119.68 | 119.98 | 118.94 | 119.08 | 501,912 | -0.91(-0.76%) |
Aug 22, 2017 | 118.86 | 120.34 | 118.61 | 119.99 | 478,308 | +1.43(+1.21%) |
Aug 21, 2017 | 118.70 | 119.07 | 117.46 | 118.56 | 462,557 | -0.15(-0.13%) |
Aug 18, 2017 | 118.97 | 119.34 | 118.66 | 118.71 | 527,896 | -0.40(-0.34%) |
Aug 17, 2017 | 119.35 | 120.65 | 119.11 | 119.11 | 565,370 | -1.14(-0.95%) |
Aug 16, 2017 | 119.99 | 121.27 | 119.98 | 120.25 | 510,183 | +0.46(+0.38%) |
Aug 15, 2017 | 120.03 | 120.54 | 119.69 | 119.79 | 587,614 | -0.05(-0.04%) |
Aug 14, 2017 | 119.00 | 120.28 | 118.98 | 119.84 | 823,400 | +1.47(+1.24%) |
Aug 11, 2017 | 118.27 | 119.07 | 118.18 | 118.37 | 531,966 | +0.14(+0.12%) |
Aug 10, 2017 | 117.86 | 118.99 | 117.86 | 118.23 | 949,839 | -0.32(-0.27%) |
Aug 09, 2017 | 116.75 | 118.58 | 116.73 | 118.55 | 602,341 | +1.66(+1.42%) |
Aug 08, 2017 | 117.26 | 117.81 | 116.73 | 116.89 | 646,884 | -0.49(-0.42%) |
Aug 07, 2017 | 116.69 | 117.42 | 116.62 | 117.38 | 575,024 | +0.69(+0.59%) |
Aug 04, 2017 | 117.26 | 117.71 | 116.38 | 116.69 | 390,620 | -0.22(-0.19%) |
Aug 03, 2017 | 115.96 | 116.95 | 115.95 | 116.91 | 592,606 | +0.66(+0.57%) |
Aug 02, 2017 | 116.05 | 116.92 | 115.97 | 116.25 | 1,008,979 | +0.40(+0.35%) |
Aug 01, 2017 | 113.62 | 116.49 | 111.72 | 115.85 | 1,085,563 | +1.38(+1.21%) |
Jul 31, 2017 | 114.80 | 114.97 | 113.97 | 114.47 | 787,893 | +0.06(+0.05%) |
Jul 28, 2017 | 113.82 | 114.47 | 113.70 | 114.41 | 374,642 | +0.53(+0.47%) |
Jul 27, 2017 | 115.64 | 115.64 | 113.28 | 113.88 | 715,431 | -1.35(-1.17%) |
Jul 26, 2017 | 115.27 | 115.53 | 114.57 | 115.23 | 419,528 | +0.26(+0.23%) |
Jul 25, 2017 | 114.42 | 115.10 | 114.05 | 114.97 | 350,989 | +1.03(+0.90%) |
Jul 24, 2017 | 114.08 | 114.41 | 113.67 | 113.94 | 675,277 | +0.00(+0.00%) |
Jul 21, 2017 | 113.92 | 114.52 | 113.64 | 113.94 | 1,050,533 | -0.29(-0.25%) |
Jul 20, 2017 | 114.59 | 114.76 | 113.95 | 114.23 | 519,469 | -0.20(-0.17%) |
Jul 19, 2017 | 114.14 | 114.55 | 114.14 | 114.43 | 523,294 | +0.65(+0.57%) |
Jul 18, 2017 | 113.09 | 113.80 | 112.92 | 113.78 | 599,056 | +0.29(+0.26%) |
Jul 17, 2017 | 115.00 | 115.15 | 113.39 | 113.49 | 1,058,209 | -1.69(-1.47%) |
Jul 14, 2017 | 115.22 | 115.43 | 114.07 | 115.18 | 1,047,906 | +0.04(+0.03%) |
Jul 13, 2017 | 115.66 | 115.79 | 114.79 | 115.14 | 664,459 | -0.45(-0.39%) |
Jul 12, 2017 | 115.44 | 116.09 | 115.00 | 115.59 | 555,171 | +0.87(+0.76%) |
Jul 11, 2017 | 113.90 | 114.97 | 113.64 | 114.72 | 795,685 | +0.82(+0.72%) |
Jul 10, 2017 | 112.82 | 114.22 | 112.40 | 113.90 | 1,608,745 | +1.09(+0.97%) |
Jul 07, 2017 | 111.16 | 113.03 | 110.66 | 112.81 | 1,010,077 | +2.53(+2.29%) |
Jul 06, 2017 | 110.38 | 111.02 | 110.20 | 110.28 | 647,913 | -0.55(-0.50%) |
Jul 05, 2017 | 109.66 | 110.95 | 109.56 | 110.83 | 713,913 | +1.16(+1.06%) |
Jul 03, 2017 | 109.80 | 110.21 | 109.08 | 109.67 | 466,385 | +0.59(+0.54%) |
Jun 30, 2017 | 109.21 | 110.21 | 108.70 | 109.08 | 467,173 | +0.09(+0.08%) |
Jun 29, 2017 | 110.30 | 110.30 | 108.30 | 108.99 | 949,601 | -1.43(-1.30%) |
Jun 28, 2017 | 110.02 | 110.83 | 109.53 | 110.42 | 514,937 | +1.07(+0.98%) |
Jun 27, 2017 | 110.80 | 111.09 | 109.31 | 109.35 | 478,669 | -1.56(-1.41%) |
Jun 26, 2017 | 111.52 | 112.42 | 110.71 | 110.91 | 582,901 | -0.48(-0.43%) |
Jun 23, 2017 | 111.02 | 111.60 | 110.66 | 111.39 | 1,451,907 | +0.40(+0.36%) |
Jun 22, 2017 | 111.62 | 112.25 | 110.99 | 110.99 | 408,156 | -0.72(-0.64%) |
Jun 21, 2017 | 111.81 | 112.33 | 111.49 | 111.71 | 424,228 | -0.16(-0.14%) |
Jun 20, 2017 | 112.01 | 112.69 | 111.84 | 111.87 | 544,580 | -0.41(-0.37%) |
Jun 19, 2017 | 110.73 | 112.30 | 110.39 | 112.28 | 713,280 | +1.74(+1.57%) |
Jun 16, 2017 | 109.77 | 110.60 | 109.13 | 110.54 | 2,234,185 | +1.04(+0.95%) |
Jun 15, 2017 | 108.85 | 109.89 | 108.26 | 109.50 | 906,262 | +0.13(+0.12%) |
Jun 14, 2017 | 109.32 | 109.97 | 108.79 | 109.37 | 739,411 | +0.06(+0.05%) |
Jun 13, 2017 | 109.02 | 109.54 | 108.74 | 109.31 | 831,883 | +0.78(+0.72%) |
Jun 12, 2017 | 109.18 | 109.28 | 107.78 | 108.53 | 1,090,045 | -0.53(-0.49%) |
Jun 09, 2017 | 111.29 | 111.54 | 108.76 | 109.06 | 1,908,193 | -2.15(-1.93%) |
Jun 08, 2017 | 111.29 | 110.00 | 111.21 | 649,226 | +0.76(+0.69%) | |
Jun 07, 2017 | 110.72 | 111.80 | 110.22 | 110.45 | 1,314,283 | -0.44(-0.40%) |
Jun 06, 2017 | 112.52 | 112.52 | 110.68 | 110.89 | 1,400,743 | -1.85(-1.64%) |
Jun 05, 2017 | 113.44 | 113.68 | 112.69 | 112.74 | 811,492 | -1.08(-0.95%) |
Jun 02, 2017 | 113.56 | 114.32 | 113.44 | 113.82 | 662,109 | +0.46(+0.41%) |
Jun 01, 2017 | 112.26 | 113.36 | 112.01 | 113.36 | 668,311 | +1.20(+1.07%) |
May 31, 2017 | 110.40 | 112.23 | 109.96 | 112.16 | 1,276,479 | +1.63(+1.47%) |
May 30, 2017 | 110.56 | 111.28 | 109.86 | 110.53 | 912,660 | -0.03(-0.03%) |
May 26, 2017 | 110.93 | 111.16 | 110.15 | 110.56 | 801,459 | -0.49(-0.44%) |
May 25, 2017 | 110.00 | 111.35 | 109.62 | 111.05 | 602,537 | +1.17(+1.06%) |
May 24, 2017 | 108.70 | 110.00 | 108.64 | 109.88 | 775,252 | +0.94(+0.86%) |
May 23, 2017 | 108.66 | 109.21 | 107.91 | 108.94 | 515,086 | +0.39(+0.36%) |
May 22, 2017 | 108.33 | 109.29 | 108.07 | 108.55 | 788,067 | +0.74(+0.69%) |
May 19, 2017 | 107.95 | 108.46 | 107.46 | 107.81 | 2,390,847 | +0.37(+0.34%) |
May 18, 2017 | 107.09 | 107.64 | 106.18 | 107.44 | 912,136 | +0.26(+0.24%) |
May 17, 2017 | 108.64 | 107.94 | 107.06 | 107.18 | 1,216,605 | -1.46(-1.34%) |
May 16, 2017 | 108.79 | 108.99 | 108.38 | 108.64 | 637,665 | +0.01(+0.01%) |
May 15, 2017 | 107.89 | 108.82 | 107.73 | 108.63 | 623,182 | +0.87(+0.81%) |
May 12, 2017 | 109.15 | 109.15 | 107.60 | 107.76 | 551,505 | -1.21(-1.11%) |
May 11, 2017 | 108.51 | 109.05 | 108.04 | 108.97 | 571,824 | +0.01(+0.01%) |
May 10, 2017 | 108.49 | 108.96 | 108.17 | 108.96 | 716,416 | +0.46(+0.42%) |
May 09, 2017 | 107.79 | 108.53 | 107.22 | 108.50 | 1,279,784 | +0.50(+0.46%) |
May 08, 2017 | 110.82 | 111.10 | 107.85 | 108.00 | 1,382,274 | -2.72(-2.46%) |
May 05, 2017 | 110.28 | 111.80 | 110.23 | 110.72 | 970,620 | +0.72(+0.65%) |
May 04, 2017 | 109.73 | 110.49 | 109.50 | 110.00 | 847,093 | +0.75(+0.69%) |
May 03, 2017 | 109.29 | 110.10 | 108.35 | 109.25 | 953,835 | -0.29(-0.26%) |
May 02, 2017 | 109.57 | 109.94 | 109.12 | 109.54 | 1,062,086 | -0.17(-0.15%) |
May 01, 2017 | 111.56 | 111.56 | 109.20 | 109.71 | 1,082,168 | -2.18(-1.95%) |
Apr 28, 2017 | 112.99 | 113.58 | 111.72 | 111.89 | 1,340,477 | -1.40(-1.24%) |
Apr 27, 2017 | 111.56 | 113.33 | 111.44 | 113.29 | 731,112 | +2.16(+1.94%) |
Apr 26, 2017 | 111.33 | 111.82 | 110.87 | 111.13 | 976,917 | -0.08(-0.07%) |
Apr 25, 2017 | 112.02 | 112.19 | 111.21 | 111.21 | 894,905 | -0.48(-0.43%) |
Apr 24, 2017 | 111.53 | 112.08 | 111.27 | 111.69 | 646,714 | +1.42(+1.29%) |
Apr 21, 2017 | 110.17 | 111.31 | 110.01 | 110.27 | 829,048 | +0.32(+0.29%) |
Apr 20, 2017 | 109.74 | 110.51 | 109.49 | 109.95 | 1,374,605 | +0.53(+0.48%) |
Apr 19, 2017 | 110.07 | 110.25 | 109.37 | 109.42 | 868,672 | -0.14(-0.13%) |
Apr 18, 2017 | 109.72 | 110.33 | 109.32 | 109.56 | 906,108 | -0.65(-0.59%) |
Apr 17, 2017 | 110.54 | 110.58 | 109.79 | 110.21 | 1,067,969 | +0.19(+0.17%) |
Apr 13, 2017 | 110.14 | 110.77 | 109.97 | 110.02 | 655,560 | -0.27(-0.24%) |
Apr 12, 2017 | 110.55 | 111.36 | 109.93 | 110.29 | 439,733 | +0.35(+0.32%) |
Apr 11, 2017 | 109.71 | 109.94 | 109.25 | 109.94 | 426,301 | -0.12(-0.11%) |
Apr 10, 2017 | 110.40 | 110.83 | 109.77 | 110.06 | 589,435 | -0.11(-0.10%) |
Apr 07, 2017 | 109.89 | 110.76 | 109.57 | 110.17 | 776,978 | +0.68(+0.62%) |
Apr 06, 2017 | 109.29 | 110.07 | 109.02 | 109.49 | 687,127 | +0.44(+0.40%) |
Apr 05, 2017 | 110.55 | 110.65 | 109.01 | 109.05 | 800,875 | -1.06(-0.96%) |
Apr 04, 2017 | 110.23 | 110.95 | 109.69 | 110.11 | 601,881 | -0.16(-0.15%) |
Apr 03, 2017 | 111.38 | 111.69 | 109.84 | 110.27 | 1,366,920 | -1.00(-0.90%) |
Mar 31, 2017 | 111.60 | 111.60 | 110.74 | 111.27 | 812,779 | -0.52(-0.47%) |
Mar 30, 2017 | 111.20 | 112.05 | 110.88 | 111.79 | 680,513 | +0.66(+0.59%) |
Mar 29, 2017 | 111.54 | 111.76 | 110.40 | 111.13 | 553,055 | -0.56(-0.50%) |
Mar 28, 2017 | 110.74 | 111.99 | 110.50 | 111.69 | 440,763 | +0.90(+0.81%) |
Mar 27, 2017 | 110.05 | 110.97 | 109.43 | 110.79 | 1,134,355 | -0.10(-0.09%) |
Mar 24, 2017 | 111.21 | 112.16 | 110.45 | 110.89 | 514,334 | -0.53(-0.48%) |
Mar 23, 2017 | 110.84 | 111.96 | 110.73 | 111.42 | 569,985 | +0.43(+0.39%) |
Mar 22, 2017 | 110.91 | 111.23 | 110.26 | 110.99 | 461,448 | +0.09(+0.08%) |
Mar 21, 2017 | 112.59 | 113.00 | 110.76 | 110.90 | 1,125,574 | -1.65(-1.47%) |
Mar 20, 2017 | 112.41 | 112.82 | 112.14 | 112.55 | 448,385 | +0.24(+0.21%) |
Mar 17, 2017 | 111.98 | 112.69 | 111.57 | 112.31 | 1,487,458 | +0.66(+0.59%) |
Mar 16, 2017 | 111.92 | 112.34 | 111.45 | 111.65 | 543,483 | -0.10(-0.09%) |
Mar 15, 2017 | 110.85 | 111.92 | 110.57 | 111.75 | 802,211 | +1.19(+1.08%) |
Mar 14, 2017 | 110.00 | 110.70 | 109.88 | 110.56 | 547,760 | -0.23(-0.21%) |
Mar 13, 2017 | 110.34 | 111.22 | 109.77 | 110.79 | 757,922 | +0.17(+0.15%) |
Mar 10, 2017 | 109.46 | 110.64 | 109.20 | 110.62 | 765,697 | +0.63(+0.57%) |
Mar 09, 2017 | 109.91 | 110.81 | 109.62 | 109.99 | 1,056,602 | -0.04(-0.04%) |
Mar 08, 2017 | 109.73 | 110.15 | 109.30 | 110.03 | 759,899 | +0.30(+0.27%) |
Mar 07, 2017 | 109.63 | 110.52 | 109.52 | 109.73 | 556,825 | -0.17(-0.15%) |
Mar 06, 2017 | 109.68 | 110.19 | 109.32 | 109.90 | 719,116 | -0.56(-0.51%) |
Mar 03, 2017 | 110.50 | 110.59 | 109.98 | 110.46 | 822,248 | +0.16(+0.15%) |
Mar 02, 2017 | 110.81 | 111.27 | 110.05 | 110.30 | 754,480 | -0.61(-0.55%) |
Mar 01, 2017 | 110.80 | 111.26 | 110.38 | 110.91 | 860,006 | +1.01(+0.92%) |
Feb 28, 2017 | 110.96 | 111.62 | 109.51 | 109.90 | 882,152 | -1.47(-1.32%) |
Feb 27, 2017 | 111.12 | 111.67 | 110.94 | 111.37 | 1,609,650 | +0.27(+0.24%) |
Feb 24, 2017 | 109.59 | 111.10 | 109.50 | 111.10 | 742,831 | +1.26(+1.15%) |
Feb 23, 2017 | 110.45 | 110.74 | 109.60 | 109.84 | 1,252,924 | -0.60(-0.54%) |
Feb 22, 2017 | 110.51 | 110.70 | 109.63 | 110.44 | 714,817 | -0.58(-0.52%) |
Feb 21, 2017 | 109.54 | 111.20 | 109.54 | 111.02 | 727,357 | +1.56(+1.43%) |
Feb 17, 2017 | 109.46 | 109.46 | 109.46 | 0 | +0.81(+0.75%) | |
Feb 16, 2017 | 107.57 | 108.82 | 107.52 | 108.65 | 1,107,194 | +1.33(+1.24%) |
Feb 15, 2017 | 107.47 | 108.09 | 107.11 | 107.32 | 1,004,509 | -0.62(-0.57%) |
Feb 14, 2017 | 106.36 | 107.97 | 106.00 | 107.94 | 708,821 | +0.93(+0.87%) |
Feb 13, 2017 | 106.01 | 107.03 | 105.80 | 107.01 | 676,842 | +1.27(+1.20%) |
Feb 10, 2017 | 105.01 | 105.93 | 104.16 | 105.74 | 709,213 | +1.25(+1.20%) |
Feb 09, 2017 | 105.33 | 105.81 | 104.47 | 104.49 | 878,039 | -0.42(-0.40%) |
Feb 08, 2017 | 104.98 | 105.61 | 104.58 | 104.91 | 2,215,010 | -0.43(-0.41%) |
Feb 07, 2017 | 104.93 | 105.47 | 104.04 | 105.34 | 863,989 | +0.21(+0.20%) |
Feb 06, 2017 | 104.15 | 105.90 | 104.02 | 105.13 | 1,410,774 | +0.83(+0.80%) |
Feb 03, 2017 | 105.21 | 105.47 | 104.24 | 104.30 | 1,023,580 | -0.68(-0.65%) |
Feb 02, 2017 | 100.81 | 105.32 | 100.79 | 104.98 | 1,395,652 | +3.15(+3.09%) |
Feb 01, 2017 | 102.82 | 103.34 | 101.50 | 101.83 | 749,163 | -0.88(-0.86%) |
Jan 31, 2017 | 102.17 | 102.73 | 100.61 | 102.71 | 658,118 | +0.33(+0.32%) |
Jan 30, 2017 | 102.90 | 104.29 | 101.88 | 102.38 | 555,398 | -0.15(-0.15%) |
Jan 27, 2017 | 101.46 | 103.61 | 101.03 | 102.53 | 720,419 | +1.30(+1.28%) |
Jan 26, 2017 | 101.01 | 101.65 | 100.99 | 101.23 | 377,715 | +0.11(+0.11%) |
Jan 25, 2017 | 102.37 | 102.37 | 100.83 | 101.12 | 463,000 | -0.95(-0.93%) |
Jan 24, 2017 | 100.73 | 102.41 | 100.58 | 102.07 | 436,020 | +1.36(+1.35%) |
Jan 23, 2017 | 100.10 | 100.94 | 99.13 | 100.71 | 548,765 | +0.52(+0.52%) |
Jan 20, 2017 | 100.45 | 100.70 | 99.89 | 100.19 | 478,329 | +0.20(+0.20%) |
Jan 19, 2017 | 101.06 | 101.71 | 99.80 | 99.99 | 579,762 | -0.86(-0.85%) |
Jan 18, 2017 | 100.29 | 101.40 | 100.09 | 100.85 | 698,692 | +0.67(+0.67%) |
Jan 17, 2017 | 101.20 | 101.38 | 99.89 | 100.18 | 527,513 | -1.58(-1.55%) |
Jan 13, 2017 | 101.76 | 101.76 | 101.76 | 0 | -0.03(-0.03%) | |
Jan 12, 2017 | 101.77 | 102.06 | 101.01 | 101.79 | 383,210 | +0.00(+0.00%) |
Jan 11, 2017 | 101.42 | 101.95 | 101.05 | 101.79 | 427,726 | +0.08(+0.08%) |
Jan 10, 2017 | 102.24 | 102.26 | 101.16 | 101.71 | 477,941 | -0.43(-0.42%) |
Jan 09, 2017 | 104.19 | 104.38 | 102.12 | 102.14 | 602,501 | -2.41(-2.31%) |
Jan 06, 2017 | 103.51 | 104.71 | 103.47 | 104.55 | 683,692 | +1.14(+1.10%) |
Jan 05, 2017 | 103.11 | 103.93 | 102.69 | 103.41 | 638,858 | +0.13(+0.13%) |
Jan 04, 2017 | 103.00 | 103.59 | 102.49 | 103.28 | 660,313 | +0.56(+0.55%) |
Jan 03, 2017 | 103.38 | 103.85 | 102.45 | 102.72 | 698,139 | +0.25(+0.24%) |
Dec 30, 2016 | 102.47 | 102.47 | 102.47 | 0 | -0.64(-0.62%) | |
Dec 29, 2016 | 103.19 | 103.50 | 102.63 | 103.11 | 430,028 | -0.23(-0.22%) |
Dec 28, 2016 | 103.50 | 103.94 | 103.24 | 103.34 | 474,130 | -0.09(-0.09%) |
Dec 27, 2016 | 103.72 | 104.16 | 103.12 | 103.43 | 326,226 | -0.29(-0.28%) |
Dec 23, 2016 | 103.72 | 103.72 | 103.72 | 0 | +0.02(+0.02%) | |
Dec 22, 2016 | 104.13 | 104.40 | 102.96 | 103.70 | 362,886 | -0.09(-0.09%) |
Dec 21, 2016 | 104.32 | 104.44 | 103.74 | 103.79 | 465,425 | -0.42(-0.40%) |
Dec 20, 2016 | 104.55 | 104.62 | 103.89 | 104.21 | 516,061 | -0.14(-0.13%) |
Dec 19, 2016 | 104.28 | 105.00 | 103.59 | 104.35 | 569,177 | +0.35(+0.34%) |
Dec 16, 2016 | 105.08 | 105.44 | 103.87 | 104.00 | 1,295,235 | -1.00(-0.95%) |
Dec 15, 2016 | 105.34 | 105.92 | 104.81 | 105.00 | 550,714 | -0.15(-0.14%) |
Dec 14, 2016 | 105.38 | 105.95 | 104.82 | 105.15 | 682,208 | -0.30(-0.28%) |
Dec 13, 2016 | 105.55 | 106.02 | 104.64 | 105.45 | 750,752 | +0.43(+0.41%) |
Dec 12, 2016 | 105.06 | 105.20 | 104.14 | 105.02 | 839,833 | -0.49(-0.46%) |
Dec 09, 2016 | 106.32 | 106.32 | 104.51 | 105.51 | 671,121 | -0.40(-0.38%) |
Dec 08, 2016 | 107.04 | 107.44 | 105.38 | 105.91 | 983,855 | -1.22(-1.14%) |
Dec 07, 2016 | 106.65 | 107.54 | 106.42 | 107.13 | 784,485 | +0.65(+0.61%) |
Dec 06, 2016 | 105.78 | 106.52 | 105.06 | 106.48 | 692,826 | +0.54(+0.51%) |
Dec 05, 2016 | 105.66 | 106.17 | 105.39 | 105.94 | 785,512 | +0.98(+0.93%) |
Dec 02, 2016 | 104.30 | 105.71 | 104.07 | 104.96 | 696,741 | +0.62(+0.59%) |