Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 138.96 | 139.91 | 138.66 | 139.86 | 4,054,940 | +1.03(+0.74%) |
Sep 28, 2017 | 137.43 | 138.91 | 137.38 | 138.84 | 5,395,414 | +1.23(+0.89%) |
Sep 27, 2017 | 136.94 | 137.60 | 4,638,153 | -0.29(-0.21%) | ||
Sep 26, 2017 | 138.14 | 138.53 | 137.49 | 137.90 | 3,768,685 | +0.14(+0.10%) |
Sep 25, 2017 | 136.86 | 138.04 | 136.60 | 137.76 | 5,726,135 | +0.97(+0.71%) |
Sep 22, 2017 | 136.08 | 136.90 | 135.97 | 136.79 | 4,182,471 | +0.67(+0.49%) |
Sep 21, 2017 | 135.85 | 136.44 | 135.72 | 136.12 | 3,604,317 | +0.44(+0.32%) |
Sep 20, 2017 | 134.74 | 136.30 | 134.56 | 135.69 | 5,378,360 | +0.87(+0.65%) |
Sep 19, 2017 | 134.94 | 135.38 | 134.39 | 134.82 | 4,342,547 | -0.13(-0.09%) |
Sep 18, 2017 | 135.96 | 135.96 | 134.84 | 134.94 | 4,689,079 | -0.50(-0.37%) |
Sep 15, 2017 | 136.80 | 136.81 | 135.36 | 135.45 | 10,670,240 | -0.84(-0.61%) |
Sep 14, 2017 | 137.12 | 137.54 | 136.25 | 136.29 | 6,184,974 | -0.55(-0.40%) |
Sep 13, 2017 | 137.15 | 138.00 | 136.43 | 136.84 | 5,512,212 | +0.09(+0.07%) |
Sep 12, 2017 | 136.01 | 137.61 | 135.72 | 136.74 | 6,775,553 | +1.32(+0.97%) |
Sep 11, 2017 | 135.47 | 135.74 | 133.59 | 135.42 | 10,346,570 | -1.10(-0.81%) |
Sep 08, 2017 | 136.04 | 137.41 | 134.70 | 136.53 | 11,798,030 | +1.48(+1.10%) |
Sep 07, 2017 | 135.25 | 136.20 | 134.07 | 135.05 | 9,667,523 | +1.17(+0.88%) |
Sep 06, 2017 | 134.27 | 131.81 | 133.88 | 9,501,074 | +3.10(+2.37%) | |
Sep 05, 2017 | 129.73 | 131.62 | 129.72 | 130.77 | 8,780,655 | +1.84(+1.43%) |
Sep 01, 2017 | 128.49 | 129.07 | 128.06 | 128.93 | 3,956,251 | +0.78(+0.61%) |
Aug 31, 2017 | 128.79 | 129.06 | 128.14 | 128.16 | 7,113,038 | -0.11(-0.09%) |
Aug 30, 2017 | 128.27 | 128.48 | 127.65 | 128.27 | 4,256,805 | +0.14(+0.11%) |
Aug 29, 2017 | 128.33 | 129.04 | 127.44 | 128.13 | 6,277,869 | -0.56(-0.44%) |
Aug 28, 2017 | 129.16 | 129.54 | 127.88 | 128.69 | 8,050,247 | +1.48(+1.16%) |
Aug 25, 2017 | 126.25 | 127.96 | 126.15 | 127.22 | 3,585,492 | +1.19(+0.94%) |
Aug 24, 2017 | 127.28 | 128.02 | 125.80 | 126.03 | 4,394,580 | -0.72(-0.57%) |
Aug 23, 2017 | 126.31 | 127.07 | 125.33 | 126.75 | 6,158,547 | -0.69(-0.54%) |
Aug 22, 2017 | 126.91 | 128.01 | 126.91 | 127.44 | 3,843,677 | +0.60(+0.48%) |
Aug 21, 2017 | 125.05 | 127.41 | 124.87 | 126.83 | 4,967,064 | +1.45(+1.16%) |
Aug 18, 2017 | 127.18 | 127.18 | 124.93 | 125.38 | 8,221,710 | -1.85(-1.46%) |
Aug 17, 2017 | 129.05 | 129.34 | 127.18 | 127.23 | 5,247,068 | -2.19(-1.69%) |
Aug 16, 2017 | 128.75 | 130.02 | 128.50 | 129.43 | 7,109,113 | +1.77(+1.38%) |
Aug 15, 2017 | 131.15 | 131.55 | 126.03 | 127.66 | 15,912,739 | -3.48(-2.65%) |
Aug 14, 2017 | 132.65 | 132.66 | 130.54 | 131.13 | 7,832,841 | -0.53(-0.40%) |
Aug 11, 2017 | 131.01 | 132.38 | 130.90 | 131.66 | 4,294,328 | +0.85(+0.65%) |
Aug 10, 2017 | 131.93 | 132.60 | 130.81 | 130.81 | 5,215,133 | -1.17(-0.89%) |
Aug 09, 2017 | 130.36 | 132.25 | 130.34 | 131.98 | 4,522,889 | +1.62(+1.25%) |
Aug 08, 2017 | 130.34 | 131.08 | 130.13 | 130.36 | 3,764,338 | +0.00(+0.00%) |
Aug 07, 2017 | 131.31 | 129.61 | 130.36 | 4,509,694 | +0.51(+0.39%) | |
Aug 04, 2017 | 128.37 | 129.85 | 128.19 | 129.85 | 3,833,244 | +1.67(+1.30%) |
Aug 03, 2017 | 128.11 | 129.24 | 127.94 | 128.18 | 6,054,064 | +0.25(+0.19%) |
Aug 02, 2017 | 127.46 | 128.24 | 127.44 | 127.94 | 4,416,254 | +0.55(+0.43%) |
Aug 01, 2017 | 127.72 | 127.84 | 126.62 | 127.39 | 4,831,721 | +0.21(+0.17%) |
Jul 31, 2017 | 125.81 | 127.50 | 125.42 | 127.17 | 6,178,585 | +1.29(+1.03%) |
Jul 28, 2017 | 125.73 | 126.04 | 125.23 | 125.88 | 4,024,402 | +0.30(+0.24%) |
Jul 27, 2017 | 124.27 | 125.69 | 124.02 | 125.58 | 6,350,733 | +0.88(+0.71%) |
Jul 26, 2017 | 124.84 | 125.17 | 124.08 | 124.70 | 3,336,104 | -0.24(-0.19%) |
Jul 25, 2017 | 123.89 | 125.30 | 123.50 | 124.94 | 5,884,570 | +2.03(+1.65%) |
Jul 24, 2017 | 124.63 | 124.70 | 122.63 | 122.91 | 8,581,057 | -1.76(-1.41%) |
Jul 21, 2017 | 124.99 | 125.30 | 124.33 | 124.67 | 10,728,544 | -0.32(-0.26%) |
Jul 20, 2017 | 129.69 | 129.70 | 123.78 | 124.99 | 21,481,978 | -5.33(-4.09%) |
Jul 19, 2017 | 129.68 | 130.91 | 129.68 | 130.32 | 3,303,654 | +0.96(+0.74%) |
Jul 18, 2017 | 130.70 | 130.79 | 129.20 | 129.36 | 4,450,755 | -1.46(-1.12%) |
Jul 17, 2017 | 129.98 | 131.34 | 129.82 | 130.82 | 4,901,241 | +0.86(+0.66%) |
Jul 14, 2017 | 130.63 | 129.06 | 129.96 | 4,221,272 | -0.35(-0.27%) | |
Jul 13, 2017 | 129.91 | 131.02 | 129.72 | 130.31 | 3,867,805 | +0.59(+0.46%) |
Jul 12, 2017 | 128.75 | 130.18 | 128.44 | 129.71 | 5,029,908 | +1.69(+1.32%) |
Jul 11, 2017 | 128.75 | 129.05 | 127.94 | 128.02 | 6,637,004 | -0.49(-0.38%) |
Jul 10, 2017 | 129.40 | 129.43 | 128.36 | 128.52 | 5,977,173 | -0.89(-0.69%) |
Jul 07, 2017 | 129.25 | 129.95 | 129.13 | 129.41 | 4,441,186 | +0.15(+0.12%) |
Jul 06, 2017 | 129.02 | 129.62 | 128.55 | 129.25 | 4,009,294 | -0.54(-0.42%) |
Jul 05, 2017 | 130.92 | 131.16 | 128.75 | 129.80 | 5,214,232 | -1.12(-0.86%) |
Jul 03, 2017 | 131.25 | 131.59 | 130.67 | 130.92 | 1,951,024 | +0.52(+0.40%) |
Jun 30, 2017 | 129.65 | 130.91 | 129.44 | 130.40 | 4,282,929 | +1.05(+0.81%) |
Jun 29, 2017 | 129.87 | 130.06 | 128.81 | 129.35 | 3,358,872 | -0.91(-0.70%) |
Jun 28, 2017 | 129.85 | 130.44 | 129.52 | 130.26 | 5,983,369 | +0.84(+0.65%) |
Jun 27, 2017 | 128.41 | 130.28 | 128.15 | 129.42 | 5,372,555 | +0.70(+0.54%) |
Jun 26, 2017 | 128.93 | 129.19 | 128.47 | 128.72 | 4,855,057 | +0.09(+0.07%) |
Jun 23, 2017 | 131.90 | 131.94 | 128.29 | 128.63 | 13,436,586 | -3.54(-2.68%) |
Jun 22, 2017 | 132.99 | 133.52 | 132.16 | 132.17 | 3,937,683 | -0.94(-0.71%) |
Jun 21, 2017 | 134.24 | 134.76 | 132.98 | 133.12 | 4,789,081 | -0.92(-0.68%) |
Jun 20, 2017 | 134.93 | 135.35 | 133.97 | 134.03 | 4,942,128 | -0.97(-0.72%) |
Jun 19, 2017 | 133.39 | 135.19 | 132.94 | 135.00 | 6,112,441 | +1.84(+1.39%) |
Jun 16, 2017 | 132.83 | 133.20 | 132.11 | 133.16 | 10,711,182 | -0.11(-0.08%) |
Jun 15, 2017 | 132.72 | 133.69 | 131.69 | 133.27 | 4,672,783 | +0.01(+0.01%) |
Jun 14, 2017 | 131.34 | 133.70 | 130.88 | 133.26 | 7,057,430 | +2.35(+1.80%) |
Jun 13, 2017 | 129.48 | 130.95 | 129.26 | 130.90 | 4,415,735 | +1.54(+1.19%) |
Jun 12, 2017 | 129.89 | 130.32 | 128.98 | 129.37 | 5,262,912 | -0.66(-0.51%) |
Jun 09, 2017 | 130.91 | 130.91 | 129.88 | 130.03 | 5,535,155 | -0.46(-0.35%) |
Jun 08, 2017 | 131.96 | 130.39 | 130.49 | 4,754,281 | -1.24(-0.94%) | |
Jun 07, 2017 | 131.50 | 132.02 | 131.21 | 131.73 | 3,716,059 | +0.65(+0.49%) |
Jun 06, 2017 | 131.29 | 131.47 | 130.62 | 131.08 | 3,835,225 | -0.50(-0.38%) |
Jun 05, 2017 | 132.21 | 132.29 | 131.11 | 131.59 | 3,119,442 | -0.48(-0.36%) |
Jun 02, 2017 | 131.59 | 132.49 | 131.27 | 132.06 | 4,100,278 | +0.17(+0.13%) |
Jun 01, 2017 | 130.50 | 131.90 | 129.84 | 131.89 | 3,981,173 | +1.39(+1.07%) |
May 31, 2017 | 131.22 | 131.24 | 130.30 | 130.50 | 8,420,752 | -0.31(-0.24%) |
May 30, 2017 | 130.91 | 131.39 | 130.51 | 130.81 | 4,122,051 | -0.11(-0.08%) |
May 26, 2017 | 131.94 | 132.21 | 130.70 | 130.92 | 5,069,401 | -1.32(-1.00%) |
May 25, 2017 | 132.02 | 132.43 | 131.30 | 132.24 | 3,680,495 | +1.23(+0.94%) |
May 24, 2017 | 130.75 | 131.37 | 129.56 | 131.01 | 5,434,448 | +0.14(+0.11%) |
May 23, 2017 | 131.78 | 132.22 | 130.74 | 130.86 | 5,490,620 | -0.96(-0.72%) |
May 22, 2017 | 132.26 | 132.70 | 131.68 | 131.82 | 4,497,111 | -0.29(-0.22%) |
May 19, 2017 | 131.88 | 132.48 | 131.28 | 132.10 | 5,657,600 | +0.51(+0.39%) |
May 18, 2017 | 131.41 | 132.41 | 131.21 | 131.60 | 5,748,408 | -0.33(-0.25%) |
May 17, 2017 | 133.76 | 132.95 | 131.76 | 131.93 | 7,024,299 | -1.83(-1.37%) |
May 16, 2017 | 135.32 | 135.96 | 133.58 | 133.76 | 11,973,788 | +0.79(+0.59%) |
May 15, 2017 | 132.93 | 133.41 | 132.41 | 132.97 | 7,173,924 | +0.35(+0.26%) |
May 12, 2017 | 132.18 | 132.87 | 131.64 | 132.63 | 3,462,333 | +0.61(+0.46%) |
May 11, 2017 | 132.99 | 133.29 | 131.28 | 132.02 | 4,647,482 | -1.63(-1.22%) |
May 10, 2017 | 133.14 | 133.67 | 132.95 | 133.65 | 3,096,855 | +0.38(+0.29%) |
May 09, 2017 | 132.73 | 133.32 | 132.10 | 133.27 | 3,554,266 | +0.67(+0.50%) |
May 08, 2017 | 131.72 | 132.83 | 131.43 | 132.60 | 3,767,835 | +0.98(+0.74%) |
May 05, 2017 | 131.29 | 131.64 | 130.24 | 131.62 | 2,958,631 | +0.73(+0.56%) |
May 04, 2017 | 131.40 | 131.55 | 130.38 | 130.89 | 4,487,772 | -0.12(-0.09%) |
May 03, 2017 | 131.14 | 131.34 | 130.66 | 131.01 | 2,893,383 | +0.04(+0.03%) |
May 02, 2017 | 130.57 | 131.14 | 129.96 | 130.96 | 3,898,596 | +0.63(+0.48%) |
May 01, 2017 | 132.04 | 132.08 | 130.34 | 130.34 | 3,730,364 | -1.60(-1.21%) |
Apr 28, 2017 | 131.86 | 132.06 | 130.25 | 131.94 | 5,895,692 | -0.02(-0.01%) |
Apr 27, 2017 | 130.74 | 132.08 | 130.07 | 131.95 | 6,958,388 | +1.61(+1.23%) |
Apr 26, 2017 | 129.41 | 130.84 | 128.81 | 130.35 | 6,057,944 | +1.01(+0.78%) |
Apr 25, 2017 | 129.14 | 130.71 | 129.14 | 129.34 | 6,503,136 | +0.96(+0.75%) |
Apr 24, 2017 | 127.69 | 128.52 | 127.50 | 128.38 | 6,006,947 | +1.60(+1.26%) |
Apr 21, 2017 | 125.50 | 126.90 | 125.43 | 126.78 | 5,939,333 | +1.08(+0.86%) |
Apr 20, 2017 | 124.80 | 125.98 | 124.62 | 125.70 | 4,378,009 | +1.27(+1.02%) |
Apr 19, 2017 | 125.03 | 125.43 | 124.26 | 124.43 | 4,094,857 | -0.46(-0.37%) |
Apr 18, 2017 | 124.30 | 125.23 | 124.05 | 124.89 | 3,513,265 | +0.38(+0.31%) |
Apr 17, 2017 | 123.31 | 124.51 | 123.20 | 124.51 | 4,102,755 | +1.18(+0.96%) |
Apr 13, 2017 | 123.75 | 124.25 | 123.29 | 123.32 | 2,776,721 | -0.53(-0.43%) |
Apr 12, 2017 | 124.60 | 124.73 | 123.71 | 123.86 | 5,259,342 | -1.40(-1.12%) |
Apr 11, 2017 | 125.01 | 125.64 | 124.33 | 125.26 | 3,365,822 | -0.01(-0.01%) |
Apr 10, 2017 | 124.21 | 125.93 | 124.03 | 125.27 | 5,968,357 | +0.91(+0.73%) |
Apr 07, 2017 | 124.33 | 124.92 | 124.16 | 124.35 | 3,394,603 | -0.09(-0.07%) |
Apr 06, 2017 | 124.28 | 125.06 | 124.24 | 124.45 | 3,194,129 | +0.51(+0.41%) |
Apr 05, 2017 | 123.93 | 125.46 | 123.89 | 123.94 | 4,010,721 | +0.25(+0.20%) |
Apr 04, 2017 | 123.82 | 124.16 | 123.44 | 123.69 | 3,696,401 | -0.24(-0.19%) |
Apr 03, 2017 | 124.19 | 124.41 | 123.47 | 123.92 | 4,466,731 | -0.18(-0.14%) |
Mar 31, 2017 | 124.14 | 124.40 | 123.95 | 124.10 | 3,843,663 | -0.10(-0.08%) |
Mar 30, 2017 | 124.01 | 124.57 | 123.76 | 124.20 | 2,899,645 | -0.08(-0.06%) |
Mar 29, 2017 | 123.71 | 124.60 | 123.36 | 124.28 | 4,413,123 | -0.13(-0.11%) |
Mar 28, 2017 | 124.49 | 124.54 | 123.35 | 124.41 | 5,484,639 | +0.28(+0.22%) |
Mar 27, 2017 | 124.30 | 124.82 | 123.62 | 124.14 | 3,482,021 | -0.71(-0.57%) |
Mar 24, 2017 | 124.96 | 126.91 | 124.25 | 124.84 | 5,602,649 | -0.24(-0.19%) |
Mar 23, 2017 | 124.48 | 125.44 | 124.27 | 125.08 | 3,808,980 | +0.53(+0.43%) |
Mar 22, 2017 | 124.02 | 125.03 | 123.45 | 124.55 | 3,748,978 | +0.63(+0.51%) |
Mar 21, 2017 | 125.37 | 125.68 | 123.62 | 123.92 | 5,359,698 | -1.01(-0.81%) |
Mar 20, 2017 | 126.26 | 126.43 | 124.84 | 124.92 | 6,987,525 | -1.52(-1.20%) |
Mar 17, 2017 | 126.27 | 126.77 | 125.20 | 126.44 | 10,650,683 | +0.73(+0.58%) |
Mar 16, 2017 | 125.43 | 126.09 | 125.10 | 125.71 | 4,193,637 | +0.66(+0.53%) |
Mar 15, 2017 | 124.54 | 125.41 | 124.04 | 125.05 | 4,342,772 | +0.67(+0.54%) |
Mar 14, 2017 | 124.47 | 124.74 | 123.79 | 124.38 | 3,872,106 | -0.23(-0.18%) |
Mar 13, 2017 | 124.52 | 124.81 | 123.82 | 124.61 | 3,470,480 | +0.49(+0.39%) |
Mar 10, 2017 | 124.45 | 124.63 | 123.78 | 124.12 | 3,695,269 | +0.19(+0.16%) |
Mar 09, 2017 | 124.31 | 124.38 | 123.85 | 123.92 | 4,253,032 | -0.25(-0.20%) |
Mar 08, 2017 | 123.58 | 124.35 | 123.33 | 124.18 | 4,273,362 | +0.76(+0.62%) |
Mar 07, 2017 | 123.68 | 124.20 | 123.26 | 123.42 | 4,727,741 | -0.19(-0.15%) |
Mar 06, 2017 | 123.60 | 123.92 | 123.14 | 123.60 | 4,758,166 | -0.57(-0.46%) |
Mar 03, 2017 | 124.55 | 123.34 | 124.17 | 4,063,146 | -0.12(-0.09%) | |
Mar 02, 2017 | 123.56 | 124.53 | 122.98 | 124.29 | 4,821,738 | +1.07(+0.87%) |
Mar 01, 2017 | 123.26 | 124.08 | 122.56 | 123.22 | 7,396,063 | +1.49(+1.22%) |
Feb 28, 2017 | 121.80 | 122.34 | 121.36 | 121.74 | 5,013,125 | -0.33(-0.27%) |
Feb 27, 2017 | 122.54 | 122.66 | 121.64 | 122.06 | 5,215,996 | -0.55(-0.45%) |
Feb 24, 2017 | 121.55 | 122.72 | 121.52 | 122.61 | 4,186,377 | +1.04(+0.86%) |
Feb 23, 2017 | 122.75 | 122.93 | 121.40 | 121.57 | 4,975,989 | -0.45(-0.37%) |
Feb 22, 2017 | 121.86 | 122.21 | 120.95 | 122.02 | 5,996,097 | +0.19(+0.16%) |
Feb 21, 2017 | 122.32 | 122.36 | 120.34 | 121.83 | 11,040,097 | +1.70(+1.41%) |
Feb 17, 2017 | 120.13 | 120.13 | 120.13 | 0 | +1.23(+1.03%) | |
Feb 16, 2017 | 119.62 | 120.12 | 118.37 | 118.91 | 5,113,480 | -0.55(-0.46%) |
Feb 15, 2017 | 118.68 | 119.85 | 118.41 | 119.45 | 5,170,303 | +0.70(+0.59%) |
Feb 14, 2017 | 117.57 | 118.76 | 117.06 | 118.75 | 5,684,105 | +1.25(+1.07%) |
Feb 13, 2017 | 118.02 | 118.03 | 116.81 | 117.50 | 3,277,119 | +0.02(+0.01%) |
Feb 10, 2017 | 116.44 | 118.09 | 116.14 | 117.49 | 3,924,547 | +0.96(+0.82%) |
Feb 09, 2017 | 115.83 | 116.90 | 115.44 | 116.53 | 3,489,937 | +0.70(+0.60%) |
Feb 08, 2017 | 115.00 | 115.86 | 114.94 | 115.83 | 3,431,365 | +1.03(+0.90%) |
Feb 07, 2017 | 115.23 | 115.68 | 114.53 | 114.80 | 3,855,585 | +0.13(+0.12%) |
Feb 06, 2017 | 115.45 | 115.85 | 114.63 | 114.66 | 4,598,527 | -1.25(-1.08%) |
Feb 03, 2017 | 115.31 | 116.33 | 115.07 | 115.92 | 3,160,062 | +0.87(+0.75%) |
Feb 02, 2017 | 115.49 | 115.55 | 114.72 | 115.05 | 2,615,976 | -0.41(-0.36%) |
Feb 01, 2017 | 115.65 | 115.88 | 114.70 | 115.46 | 3,533,680 | -0.12(-0.10%) |
Jan 31, 2017 | 115.62 | 116.45 | 114.97 | 115.58 | 3,840,997 | -0.75(-0.64%) |
Jan 30, 2017 | 115.92 | 116.34 | 114.99 | 116.33 | 3,219,782 | +0.12(+0.10%) |
Jan 27, 2017 | 116.60 | 116.63 | 115.68 | 116.21 | 3,748,971 | -0.11(-0.09%) |
Jan 26, 2017 | 115.94 | 116.92 | 115.69 | 116.32 | 3,489,506 | +0.82(+0.71%) |
Jan 25, 2017 | 116.31 | 117.08 | 115.45 | 115.50 | 4,321,901 | -0.49(-0.42%) |
Jan 24, 2017 | 115.83 | 116.25 | 115.34 | 115.98 | 4,823,269 | -0.01(-0.01%) |
Jan 23, 2017 | 113.67 | 116.16 | 113.41 | 115.99 | 8,377,640 | +2.08(+1.82%) |
Jan 20, 2017 | 113.63 | 114.25 | 113.08 | 113.92 | 5,777,853 | +0.18(+0.16%) |
Jan 19, 2017 | 114.25 | 114.91 | 113.35 | 113.74 | 6,045,252 | -0.65(-0.57%) |
Jan 18, 2017 | 114.17 | 114.50 | 113.34 | 114.39 | 4,606,280 | +0.19(+0.17%) |
Jan 17, 2017 | 113.49 | 114.66 | 113.21 | 114.19 | 4,733,954 | +0.75(+0.66%) |
Jan 13, 2017 | 113.44 | 113.44 | 113.44 | 0 | -0.03(-0.02%) | |
Jan 12, 2017 | 113.84 | 113.86 | 112.52 | 113.47 | 4,285,483 | -0.53(-0.46%) |
Jan 11, 2017 | 114.34 | 114.58 | 113.19 | 114.00 | 5,527,665 | -0.34(-0.29%) |
Jan 10, 2017 | 112.57 | 114.57 | 112.38 | 114.34 | 7,056,383 | +1.50(+1.33%) |
Jan 09, 2017 | 111.92 | 113.21 | 111.85 | 112.83 | 5,130,688 | +0.65(+0.58%) |
Jan 06, 2017 | 112.55 | 112.85 | 111.77 | 112.18 | 4,556,051 | -0.31(-0.28%) |
Jan 05, 2017 | 113.39 | 113.80 | 112.39 | 112.49 | 4,548,423 | -1.34(-1.18%) |
Jan 04, 2017 | 112.86 | 114.20 | 112.75 | 113.83 | 4,821,986 | +1.00(+0.89%) |
Jan 03, 2017 | 113.50 | 113.84 | 112.23 | 112.83 | 6,309,355 | +0.19(+0.17%) |
Dec 30, 2016 | 112.64 | 112.64 | 112.64 | 0 | -0.86(-0.76%) | |
Dec 29, 2016 | 113.43 | 114.13 | 113.10 | 113.50 | 3,306,660 | +0.02(+0.02%) |
Dec 28, 2016 | 113.89 | 114.13 | 113.13 | 113.47 | 4,010,756 | -0.16(-0.14%) |
Dec 27, 2016 | 113.21 | 114.02 | 113.17 | 113.63 | 2,683,944 | +0.18(+0.16%) |
Dec 23, 2016 | 113.45 | 113.45 | 113.45 | 0 | -0.32(-0.28%) | |
Dec 22, 2016 | 114.46 | 115.09 | 113.56 | 113.77 | 4,873,892 | -1.18(-1.02%) |
Dec 21, 2016 | 115.03 | 115.29 | 114.72 | 114.95 | 3,220,501 | -0.23(-0.20%) |
Dec 20, 2016 | 113.96 | 115.29 | 113.77 | 115.18 | 5,120,212 | +1.40(+1.23%) |
Dec 19, 2016 | 113.46 | 114.67 | 113.23 | 113.78 | 4,122,312 | +0.28(+0.24%) |
Dec 16, 2016 | 114.34 | 114.76 | 113.45 | 113.50 | 11,224,242 | -0.61(-0.54%) |
Dec 15, 2016 | 114.68 | 115.36 | 114.06 | 114.12 | 6,951,028 | -0.12(-0.10%) |
Dec 14, 2016 | 114.29 | 114.99 | 114.04 | 114.23 | 8,367,202 | -0.47(-0.41%) |
Dec 13, 2016 | 113.03 | 115.00 | 113.03 | 114.71 | 8,082,294 | +1.65(+1.46%) |
Dec 12, 2016 | 111.84 | 113.13 | 111.84 | 113.06 | 7,466,640 | +1.00(+0.89%) |
Dec 09, 2016 | 111.32 | 112.07 | 110.14 | 112.06 | 6,159,569 | +0.72(+0.65%) |
Dec 08, 2016 | 111.07 | 111.84 | 110.54 | 111.34 | 5,922,144 | +0.06(+0.05%) |
Dec 07, 2016 | 108.16 | 111.78 | 108.16 | 111.28 | 8,315,665 | +3.12(+2.89%) |
Dec 06, 2016 | 109.32 | 109.33 | 108.10 | 108.15 | 5,109,743 | -0.79(-0.73%) |
Dec 05, 2016 | 109.48 | 109.60 | 108.84 | 108.94 | 4,838,490 | -0.16(-0.15%) |
Dec 02, 2016 | 108.41 | 109.73 | 108.30 | 109.10 | 4,449,939 | +0.34(+0.31%) |
Dec 01, 2016 | 108.66 | 109.50 | 108.37 | 108.77 | 6,426,288 | +0.06(+0.05%) |
Nov 30, 2016 | 108.66 | 109.48 | 108.21 | 108.71 | 8,300,221 | -0.19(-0.17%) |
Nov 29, 2016 | 109.50 | 109.87 | 108.58 | 108.89 | 4,907,818 | -0.28(-0.25%) |
Nov 28, 2016 | 109.68 | 110.01 | 108.78 | 109.17 | 5,681,339 | -0.78(-0.71%) |
Nov 25, 2016 | 110.19 | 110.42 | 109.53 | 109.95 | 3,046,701 | +0.30(+0.27%) |
Nov 23, 2016 | 109.65 | 109.65 | 109.65 | 0 | +0.19(+0.18%) | |
Nov 22, 2016 | 107.28 | 109.72 | 107.28 | 109.45 | 6,614,272 | +2.31(+2.15%) |
Nov 21, 2016 | 107.20 | 107.72 | 106.47 | 107.15 | 4,864,425 | -0.09(-0.09%) |
Nov 18, 2016 | 107.74 | 108.10 | 106.73 | 107.24 | 5,299,930 | -0.50(-0.47%) |
Nov 17, 2016 | 105.18 | 107.92 | 105.04 | 107.74 | 8,130,959 | +3.01(+2.87%) |
Nov 16, 2016 | 103.29 | 105.04 | 103.02 | 104.73 | 11,701,560 | +0.78(+0.75%) |
Nov 15, 2016 | 106.19 | 106.69 | 102.72 | 103.95 | 16,073,606 | -2.73(-2.56%) |
Nov 14, 2016 | 109.05 | 109.17 | 106.08 | 106.69 | 13,673,864 | -1.82(-1.68%) |
Nov 11, 2016 | 107.85 | 108.74 | 107.56 | 108.51 | 6,577,060 | +0.69(+0.64%) |
Nov 10, 2016 | 105.89 | 108.72 | 105.72 | 107.82 | 10,455,302 | +2.52(+2.39%) |
Nov 09, 2016 | 101.07 | 105.51 | 100.55 | 105.31 | 9,629,891 | +1.48(+1.42%) |
Nov 08, 2016 | 103.58 | 104.81 | 103.29 | 103.83 | 7,296,994 | +0.42(+0.40%) |
Nov 07, 2016 | 102.37 | 103.60 | 102.21 | 103.41 | 6,578,554 | +2.37(+2.35%) |
Nov 04, 2016 | 100.73 | 101.87 | 100.33 | 101.04 | 5,513,767 | +0.61(+0.61%) |
Nov 03, 2016 | 100.56 | 101.06 | 100.34 | 100.43 | 6,119,166 | -0.09(-0.09%) |
Nov 02, 2016 | 100.22 | 101.36 | 100.13 | 100.52 | 5,798,953 | +0.33(+0.33%) |
Nov 01, 2016 | 101.69 | 102.16 | 99.61 | 100.19 | 8,966,144 | -1.77(-1.74%) |
Oct 31, 2016 | 103.08 | 103.20 | 101.63 | 101.96 | 6,786,960 | -1.31(-1.27%) |
Oct 28, 2016 | 102.53 | 103.70 | 102.12 | 103.27 | 5,382,296 | +1.10(+1.08%) |
Oct 27, 2016 | 102.54 | 103.17 | 101.82 | 102.17 | 5,099,683 | -0.38(-0.37%) |
Oct 26, 2016 | 102.64 | 103.41 | 102.28 | 102.54 | 6,529,041 | -0.53(-0.51%) |
Oct 25, 2016 | 105.52 | 105.52 | 103.03 | 103.07 | 10,448,777 | -3.71(-3.47%) |
Oct 24, 2016 | 106.32 | 107.08 | 106.32 | 106.78 | 4,576,937 | +0.99(+0.93%) |
Oct 21, 2016 | 104.72 | 105.96 | 104.67 | 105.79 | 3,870,184 | +0.29(+0.28%) |
Oct 20, 2016 | 105.25 | 106.19 | 104.93 | 105.50 | 4,240,079 | +0.30(+0.29%) |
Oct 19, 2016 | 105.09 | 105.37 | 104.05 | 105.20 | 4,900,984 | +0.12(+0.12%) |
Oct 18, 2016 | 105.42 | 105.50 | 104.58 | 105.08 | 4,263,987 | +0.50(+0.48%) |
Oct 17, 2016 | 105.44 | 105.96 | 104.36 | 104.57 | 4,490,601 | -1.07(-1.01%) |
Oct 14, 2016 | 106.04 | 106.60 | 105.64 | 105.64 | 5,339,620 | +0.11(+0.10%) |
Oct 13, 2016 | 105.50 | 105.84 | 104.60 | 105.53 | 4,374,694 | -0.33(-0.32%) |
Oct 12, 2016 | 105.17 | 106.26 | 105.05 | 105.87 | 4,243,268 | +0.70(+0.67%) |
Oct 11, 2016 | 106.00 | 106.19 | 104.84 | 105.17 | 6,119,398 | -1.17(-1.10%) |
Oct 10, 2016 | 107.34 | 107.75 | 106.34 | 106.34 | 5,204,942 | -0.89(-0.83%) |
Oct 07, 2016 | 108.49 | 108.98 | 106.86 | 107.22 | 6,595,888 | -1.57(-1.44%) |
Oct 06, 2016 | 106.02 | 109.01 | 105.65 | 108.79 | 8,940,594 | +2.18(+2.05%) |
Oct 05, 2016 | 107.23 | 107.82 | 106.56 | 106.61 | 4,924,365 | -0.52(-0.48%) |
Oct 04, 2016 | 107.41 | 108.57 | 106.92 | 107.13 | 5,801,999 | -0.25(-0.23%) |