Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 180.73 | 182.90 | 180.65 | 181.35 | 4,227,864 | +0.65(+0.36%) |
Sep 28, 2017 | 181.25 | 181.95 | 179.36 | 180.70 | 4,075,771 | -1.27(-0.70%) |
Sep 27, 2017 | 181.01 | 183.34 | 180.70 | 181.97 | 5,709,307 | +2.59(+1.44%) |
Sep 26, 2017 | 180.70 | 180.95 | 176.55 | 179.38 | 5,601,101 | +0.83(+0.46%) |
Sep 25, 2017 | 186.46 | 186.55 | 177.70 | 178.55 | 9,364,720 | -8.80(-4.70%) |
Sep 22, 2017 | 188.40 | 189.85 | 186.39 | 187.35 | 5,464,312 | -1.43(-0.76%) |
Sep 21, 2017 | 189.95 | 184.51 | 188.78 | 7,147,709 | +3.27(+1.76%) | |
Sep 20, 2017 | 186.10 | 186.50 | 183.21 | 185.51 | 4,624,219 | -0.17(-0.09%) |
Sep 19, 2017 | 184.98 | 186.23 | 184.17 | 185.68 | 4,982,051 | +1.06(+0.57%) |
Sep 18, 2017 | 183.61 | 185.45 | 182.73 | 184.62 | 5,358,297 | +2.27(+1.24%) |
Sep 15, 2017 | 182.73 | 184.93 | 181.43 | 182.35 | 5,591,743 | -0.28(-0.15%) |
Sep 14, 2017 | 183.25 | 185.29 | 182.07 | 182.63 | 4,507,102 | -1.01(-0.55%) |
Sep 13, 2017 | 184.07 | 184.50 | 182.55 | 183.64 | 4,319,384 | -1.51(-0.82%) |
Sep 12, 2017 | 182.55 | 185.33 | 180.64 | 185.15 | 6,687,314 | +3.41(+1.88%) |
Sep 11, 2017 | 178.10 | 182.47 | 178.03 | 181.74 | 5,977,149 | +5.32(+3.02%) |
Sep 08, 2017 | 178.45 | 180.39 | 176.25 | 176.42 | 4,590,846 | -2.58(-1.44%) |
Sep 07, 2017 | 178.80 | 180.35 | 177.11 | 179.00 | 6,034,426 | -0.25(-0.14%) |
Sep 06, 2017 | 175.25 | 179.46 | 173.73 | 179.25 | 8,741,661 | +4.73(+2.71%) |
Sep 05, 2017 | 173.40 | 175.88 | 172.44 | 174.52 | 4,589,485 | -0.22(-0.13%) |
Sep 01, 2017 | 175.55 | 176.48 | 173.92 | 174.74 | 3,812,968 | +0.03(+0.02%) |
Aug 31, 2017 | 175.45 | 176.24 | 173.86 | 174.71 | 6,940,315 | +0.02(+0.01%) |
Aug 30, 2017 | 169.50 | 174.85 | 169.37 | 174.69 | 8,033,672 | +5.88(+3.48%) |
Aug 29, 2017 | 165.00 | 169.68 | 164.73 | 168.81 | 4,618,995 | +1.69(+1.01%) |
Aug 28, 2017 | 166.43 | 168.67 | 165.60 | 167.12 | 3,656,270 | +1.17(+0.71%) |
Aug 25, 2017 | 168.75 | 165.50 | 165.95 | 4,064,040 | -2.18(-1.30%) | |
Aug 24, 2017 | 169.86 | 171.24 | 166.15 | 168.13 | 5,359,821 | -0.93(-0.55%) |
Aug 23, 2017 | 168.35 | 169.64 | 166.70 | 169.06 | 4,630,871 | -0.28(-0.17%) |
Aug 22, 2017 | 167.76 | 169.93 | 167.04 | 169.34 | 4,885,700 | +2.58(+1.55%) |
Aug 21, 2017 | 166.91 | 168.99 | 164.23 | 166.76 | 6,480,548 | +0.22(+0.13%) |
Aug 18, 2017 | 165.95 | 169.97 | 165.80 | 166.54 | 7,385,736 | +0.45(+0.27%) |
Aug 17, 2017 | 169.23 | 170.58 | 165.72 | 166.09 | 5,227,398 | -3.89(-2.29%) |
Aug 16, 2017 | 167.50 | 170.50 | 166.25 | 169.98 | 7,012,027 | +1.48(+0.88%) |
Aug 15, 2017 | 171.53 | 171.88 | 168.25 | 168.50 | 5,653,468 | -2.50(-1.46%) |
Aug 14, 2017 | 169.80 | 172.45 | 168.80 | 171.00 | 7,466,098 | -0.40(-0.23%) |
Aug 11, 2017 | 169.86 | 172.58 | 169.00 | 171.40 | 5,022,334 | +2.26(+1.34%) |
Aug 10, 2017 | 174.03 | 174.45 | 167.60 | 169.14 | 9,684,431 | -6.64(-3.78%) |
Aug 09, 2017 | 171.43 | 175.96 | 170.01 | 175.78 | 9,664,786 | -2.58(-1.45%) |
Aug 08, 2017 | 181.37 | 181.91 | 177.45 | 178.36 | 6,074,317 | -2.97(-1.64%) |
Aug 07, 2017 | 181.00 | 182.27 | 179.10 | 181.33 | 4,609,129 | +1.06(+0.59%) |
Aug 04, 2017 | 179.60 | 180.85 | 178.50 | 180.27 | 4,491,055 | +1.04(+0.58%) |
Aug 03, 2017 | 180.53 | 181.22 | 178.02 | 179.23 | 4,627,123 | -1.51(-0.84%) |
Aug 02, 2017 | 182.22 | 182.57 | 177.81 | 180.74 | 5,770,768 | -1.29(-0.71%) |
Aug 01, 2017 | 182.49 | 184.44 | 181.43 | 182.03 | 5,112,048 | +0.37(+0.20%) |
Jul 31, 2017 | 184.26 | 184.97 | 180.65 | 181.66 | 4,880,708 | -2.38(-1.29%) |
Jul 28, 2017 | 182.00 | 185.03 | 181.18 | 184.04 | 6,201,947 | +1.36(+0.74%) |
Jul 27, 2017 | 189.89 | 190.00 | 179.38 | 182.68 | 11,218,808 | -6.40(-3.38%) |
Jul 26, 2017 | 187.70 | 189.70 | 187.51 | 189.08 | 4,476,290 | +2.11(+1.13%) |
Jul 25, 2017 | 187.79 | 188.63 | 185.81 | 186.97 | 5,372,126 | -0.94(-0.50%) |
Jul 24, 2017 | 188.69 | 190.25 | 187.51 | 187.91 | 8,795,302 | -0.63(-0.33%) |
Jul 21, 2017 | 182.72 | 191.50 | 182.71 | 188.54 | 9,277,448 | +4.94(+2.69%) |
Jul 20, 2017 | 183.84 | 185.92 | 182.70 | 183.60 | 7,901,211 | -0.26(-0.14%) |
Jul 19, 2017 | 182.97 | 187.17 | 181.90 | 183.86 | 17,343,858 | +0.26(+0.14%) |
Jul 18, 2017 | 176.12 | 185.00 | 174.24 | 183.60 | 41,575,400 | +21.90(+13.54%) |
Jul 17, 2017 | 162.91 | 163.55 | 160.02 | 161.70 | 17,373,060 | +0.58(+0.36%) |
Jul 14, 2017 | 161.35 | 158.01 | 161.12 | 5,549,221 | +2.91(+1.84%) | |
Jul 13, 2017 | 158.51 | 160.13 | 156.98 | 158.21 | 6,697,316 | -0.54(-0.34%) |
Jul 12, 2017 | 155.77 | 158.80 | 155.77 | 158.75 | 8,479,516 | +4.42(+2.86%) |
Jul 11, 2017 | 152.37 | 155.23 | 151.55 | 154.33 | 4,896,959 | +1.66(+1.09%) |
Jul 10, 2017 | 150.34 | 153.23 | 149.68 | 152.67 | 5,360,011 | +2.49(+1.66%) |
Jul 07, 2017 | 146.65 | 150.75 | 146.65 | 150.18 | 5,561,263 | +3.93(+2.69%) |
Jul 06, 2017 | 146.13 | 147.27 | 144.38 | 146.25 | 5,485,588 | -1.36(-0.92%) |
Jul 05, 2017 | 146.58 | 148.26 | 145.58 | 147.61 | 4,627,388 | +1.44(+0.99%) |
Jul 03, 2017 | 150.45 | 145.80 | 146.17 | 3,908,215 | -3.24(-2.17%) | |
Jun 30, 2017 | 149.76 | 150.71 | 148.42 | 149.41 | 5,213,185 | -0.68(-0.45%) |
Jun 29, 2017 | 152.82 | 152.82 | 148.00 | 150.09 | 7,142,027 | -3.32(-2.16%) |
Jun 28, 2017 | 151.64 | 154.20 | 150.12 | 153.41 | 5,588,904 | +2.38(+1.58%) |
Jun 27, 2017 | 156.62 | 156.98 | 150.72 | 151.03 | 7,423,191 | -6.47(-4.11%) |
Jun 26, 2017 | 158.78 | 159.97 | 156.56 | 157.50 | 6,015,623 | -0.52(-0.33%) |
Jun 23, 2017 | 158.19 | 158.02 | 6,250,761 | +3.13(+2.02%) | ||
Jun 22, 2017 | 155.13 | 155.20 | 153.70 | 154.89 | 3,765,732 | -0.14(-0.09%) |
Jun 21, 2017 | 152.50 | 155.38 | 152.26 | 155.03 | 5,800,164 | +2.98(+1.96%) |
Jun 20, 2017 | 153.68 | 154.50 | 151.40 | 152.05 | 4,877,462 | -1.35(-0.88%) |
Jun 19, 2017 | 154.29 | 155.58 | 152.41 | 153.40 | 6,543,702 | +1.02(+0.67%) |
Jun 16, 2017 | 151.45 | 153.53 | 150.39 | 152.38 | 6,909,705 | +0.62(+0.41%) |
Jun 15, 2017 | 149.44 | 152.56 | 147.30 | 151.76 | 7,316,076 | -0.44(-0.29%) |
Jun 14, 2017 | 154.34 | 155.62 | 150.28 | 152.20 | 6,459,878 | -0.52(-0.34%) |
Jun 13, 2017 | 154.38 | 155.68 | 150.13 | 152.72 | 8,483,797 | +1.28(+0.85%) |
Jun 12, 2017 | 155.30 | 155.53 | 148.31 | 151.44 | 14,108,606 | -6.59(-4.17%) |
Jun 09, 2017 | 166.27 | 166.27 | 154.50 | 158.03 | 10,291,954 | -7.85(-4.73%) |
Jun 08, 2017 | 166.12 | 166.87 | 164.84 | 165.88 | 3,718,423 | +0.27(+0.16%) |
Jun 07, 2017 | 165.60 | 166.40 | 164.41 | 165.61 | 3,352,189 | +0.44(+0.27%) |
Jun 06, 2017 | 164.95 | 166.82 | 164.51 | 165.17 | 4,380,721 | +0.11(+0.07%) |
Jun 05, 2017 | 165.49 | 165.50 | 163.43 | 165.06 | 3,874,469 | -0.12(-0.07%) |
Jun 02, 2017 | 163.42 | 165.36 | 162.80 | 165.18 | 4,259,081 | +2.19(+1.34%) |
Jun 01, 2017 | 163.52 | 163.93 | 161.70 | 162.99 | 3,895,817 | -0.08(-0.05%) |
May 31, 2017 | 163.61 | 163.86 | 160.74 | 163.07 | 5,327,315 | -0.15(-0.09%) |
May 30, 2017 | 163.60 | 164.75 | 162.71 | 163.22 | 4,827,912 | +0.79(+0.49%) |
May 26, 2017 | 162.84 | 163.05 | 161.12 | 162.43 | 4,834,291 | -0.62(-0.38%) |
May 25, 2017 | 161.00 | 164.10 | 160.55 | 163.05 | 8,559,348 | +5.30(+3.36%) |
May 24, 2017 | 158.35 | 158.48 | 157.17 | 157.75 | 2,989,384 | -0.20(-0.13%) |
May 23, 2017 | 157.75 | 158.31 | 156.80 | 157.95 | 3,370,073 | +0.79(+0.50%) |
May 22, 2017 | 157.86 | 158.60 | 156.43 | 157.16 | 3,741,199 | +0.14(+0.09%) |
May 19, 2017 | 156.15 | 158.05 | 155.91 | 157.02 | 4,091,486 | +1.32(+0.85%) |
May 18, 2017 | 153.61 | 156.89 | 153.24 | 155.70 | 6,800,950 | +2.50(+1.63%) |
May 17, 2017 | 158.09 | 158.75 | 153.00 | 153.20 | 8,181,218 | -6.21(-3.90%) |
May 16, 2017 | 160.50 | 161.17 | 159.33 | 159.41 | 3,457,818 | -0.61(-0.38%) |
May 15, 2017 | 160.25 | 161.78 | 159.76 | 160.02 | 4,971,620 | -0.79(-0.49%) |
May 12, 2017 | 159.11 | 160.84 | 158.51 | 160.81 | 5,092,885 | +2.27(+1.43%) |
May 11, 2017 | 160.33 | 160.52 | 157.55 | 158.54 | 5,675,777 | -1.74(-1.09%) |
May 10, 2017 | 157.82 | 161.10 | 156.56 | 160.28 | 6,868,478 | +2.82(+1.79%) |
May 09, 2017 | 156.10 | 157.85 | 155.98 | 157.46 | 3,908,909 | +1.08(+0.69%) |
May 08, 2017 | 156.55 | 157.64 | 155.30 | 156.38 | 4,817,679 | -0.22(-0.14%) |
May 05, 2017 | 158.55 | 158.59 | 155.90 | 156.60 | 5,341,735 | -0.65(-0.41%) |
May 04, 2017 | 155.59 | 157.90 | 154.55 | 157.25 | 5,580,160 | +1.66(+1.07%) |
May 03, 2017 | 156.29 | 156.52 | 154.88 | 155.59 | 3,929,814 | -0.86(-0.55%) |
May 02, 2017 | 155.76 | 156.50 | 154.61 | 156.45 | 5,383,573 | +1.10(+0.71%) |
May 01, 2017 | 151.91 | 157.70 | 151.61 | 155.35 | 9,029,152 | +3.15(+2.07%) |
Apr 28, 2017 | 152.71 | 152.97 | 150.94 | 152.20 | 6,366,247 | -0.88(-0.57%) |
Apr 27, 2017 | 150.60 | 153.49 | 149.30 | 153.08 | 7,718,168 | +2.91(+1.94%) |
Apr 26, 2017 | 151.53 | 152.15 | 148.90 | 150.17 | 9,272,540 | -1.99(-1.31%) |
Apr 25, 2017 | 147.46 | 153.52 | 146.22 | 152.16 | 20,669,424 | +8.33(+5.79%) |
Apr 24, 2017 | 143.61 | 144.50 | 143.40 | 143.83 | 4,799,679 | +0.96(+0.67%) |
Apr 21, 2017 | 141.39 | 143.03 | 140.90 | 142.87 | 6,824,786 | +1.69(+1.20%) |
Apr 20, 2017 | 140.30 | 141.80 | 139.27 | 141.18 | 7,247,983 | +1.42(+1.02%) |
Apr 19, 2017 | 143.37 | 144.00 | 138.66 | 139.76 | 12,393,529 | -3.60(-2.51%) |
Apr 18, 2017 | 147.34 | 147.34 | 140.00 | 143.36 | 19,668,622 | -3.89(-2.64%) |
Apr 17, 2017 | 144.43 | 147.32 | 144.43 | 147.25 | 16,308,742 | +4.33(+3.03%) |
Apr 13, 2017 | 144.25 | 144.55 | 142.76 | 142.92 | 3,685,789 | -0.91(-0.63%) |
Apr 12, 2017 | 144.85 | 145.74 | 143.55 | 143.83 | 4,385,565 | -0.52(-0.36%) |
Apr 11, 2017 | 144.28 | 144.54 | 141.98 | 144.35 | 4,621,451 | +0.50(+0.35%) |
Apr 10, 2017 | 143.04 | 144.65 | 141.21 | 143.85 | 5,806,905 | +0.74(+0.52%) |
Apr 07, 2017 | 143.79 | 143.89 | 142.71 | 143.11 | 3,040,506 | -0.63(-0.44%) |
Apr 06, 2017 | 144.00 | 144.14 | 143.01 | 143.74 | 3,311,340 | +0.12(+0.08%) |
Apr 05, 2017 | 146.19 | 146.25 | 143.26 | 143.62 | 4,600,668 | -1.88(-1.29%) |
Apr 04, 2017 | 146.84 | 147.09 | 144.89 | 145.50 | 4,368,469 | -1.42(-0.97%) |
Apr 03, 2017 | 146.70 | 148.00 | 145.74 | 146.92 | 4,607,740 | -0.89(-0.60%) |
Mar 31, 2017 | 148.00 | 148.22 | 147.33 | 147.81 | 3,888,237 | -0.25(-0.17%) |
Mar 30, 2017 | 146.81 | 148.29 | 146.53 | 148.06 | 4,459,578 | +1.59(+1.09%) |
Mar 29, 2017 | 145.50 | 147.18 | 144.91 | 146.47 | 3,852,938 | +1.30(+0.90%) |
Mar 28, 2017 | 144.10 | 146.11 | 143.92 | 145.17 | 4,637,593 | +1.11(+0.77%) |
Mar 27, 2017 | 140.83 | 144.39 | 140.00 | 144.06 | 4,769,757 | +2.04(+1.44%) |
Mar 24, 2017 | 142.36 | 142.80 | 141.58 | 142.02 | 3,546,599 | +0.18(+0.13%) |
Mar 23, 2017 | 142.14 | 142.89 | 141.26 | 141.84 | 3,710,755 | -0.81(-0.57%) |
Mar 22, 2017 | 142.54 | 143.80 | 140.76 | 142.65 | 6,485,154 | +0.23(+0.16%) |
Mar 21, 2017 | 146.75 | 147.70 | 142.10 | 142.42 | 7,666,706 | -3.41(-2.34%) |
Mar 20, 2017 | 145.45 | 146.25 | 144.58 | 145.83 | 3,419,236 | +0.72(+0.50%) |
Mar 17, 2017 | 144.05 | 145.76 | 143.40 | 145.11 | 6,281,316 | +0.72(+0.50%) |
Mar 16, 2017 | 145.50 | 146.50 | 144.22 | 144.39 | 5,284,656 | -0.86(-0.59%) |
Mar 15, 2017 | 144.20 | 145.52 | 143.23 | 145.25 | 5,985,678 | +2.06(+1.44%) |
Mar 14, 2017 | 142.95 | 143.31 | 141.70 | 143.19 | 4,659,806 | -0.33(-0.23%) |
Mar 13, 2017 | 140.90 | 143.71 | 140.32 | 143.52 | 4,921,682 | +2.63(+1.87%) |
Mar 10, 2017 | 141.39 | 141.80 | 140.28 | 140.89 | 3,318,464 | +0.36(+0.26%) |
Mar 09, 2017 | 140.04 | 141.24 | 139.74 | 140.53 | 2,650,155 | +0.21(+0.15%) |
Mar 08, 2017 | 141.47 | 142.06 | 139.77 | 140.32 | 4,089,025 | -1.11(-0.78%) |
Mar 07, 2017 | 141.99 | 142.40 | 140.38 | 141.43 | 4,240,582 | -0.51(-0.36%) |
Mar 06, 2017 | 141.00 | 142.84 | 140.54 | 141.94 | 7,112,065 | +2.80(+2.01%) |
Mar 03, 2017 | 139.69 | 140.91 | 138.26 | 139.14 | 5,401,104 | -0.39(-0.28%) |
Mar 02, 2017 | 142.15 | 142.70 | 139.09 | 139.53 | 6,117,986 | -3.12(-2.19%) |
Mar 01, 2017 | 142.84 | 143.26 | 142.10 | 142.65 | 4,169,107 | +0.52(+0.37%) |
Feb 28, 2017 | 143.30 | 143.57 | 141.85 | 142.13 | 3,860,149 | -1.28(-0.89%) |
Feb 27, 2017 | 143.12 | 143.92 | 142.38 | 143.41 | 3,905,918 | +0.16(+0.11%) |
Feb 24, 2017 | 141.88 | 143.55 | 141.55 | 143.25 | 3,302,714 | +0.47(+0.33%) |
Feb 23, 2017 | 144.45 | 144.49 | 141.52 | 142.78 | 4,666,313 | -1.08(-0.75%) |
Feb 22, 2017 | 142.92 | 144.00 | 142.26 | 143.86 | 3,480,024 | +1.26(+0.88%) |
Feb 21, 2017 | 142.99 | 143.37 | 141.81 | 142.60 | 3,568,754 | +0.38(+0.27%) |
Feb 17, 2017 | 142.22 | 142.22 | 142.22 | 0 | +0.21(+0.15%) | |
Feb 16, 2017 | 142.42 | 142.44 | 141.07 | 142.01 | 2,845,191 | -0.26(-0.18%) |
Feb 15, 2017 | 140.72 | 142.42 | 140.65 | 142.27 | 5,296,165 | +1.45(+1.03%) |
Feb 14, 2017 | 143.20 | 144.11 | 140.05 | 140.82 | 8,366,329 | -2.38(-1.66%) |
Feb 13, 2017 | 145.19 | 145.95 | 143.05 | 143.20 | 4,788,916 | -1.62(-1.12%) |
Feb 10, 2017 | 144.68 | 145.30 | 143.98 | 144.82 | 6,171,936 | +0.68(+0.47%) |
Feb 09, 2017 | 144.98 | 145.05 | 143.58 | 144.14 | 4,550,681 | -0.60(-0.41%) |
Feb 08, 2017 | 143.57 | 145.07 | 142.56 | 144.74 | 6,881,141 | +0.74(+0.51%) |
Feb 07, 2017 | 141.49 | 144.28 | 141.05 | 144.00 | 8,551,739 | +3.03(+2.15%) |
Feb 06, 2017 | 140.00 | 141.00 | 139.16 | 140.97 | 3,546,359 | +0.72(+0.51%) |
Feb 03, 2017 | 139.51 | 140.64 | 139.10 | 140.25 | 3,512,568 | +1.05(+0.75%) |
Feb 02, 2017 | 140.61 | 141.04 | 139.05 | 139.20 | 3,459,634 | -1.58(-1.12%) |
Feb 01, 2017 | 141.20 | 142.41 | 139.30 | 140.78 | 6,029,848 | +0.07(+0.05%) |
Jan 31, 2017 | 140.55 | 141.80 | 139.70 | 140.71 | 4,408,531 | -0.51(-0.36%) |
Jan 30, 2017 | 141.77 | 141.97 | 138.80 | 141.22 | 8,117,528 | -1.23(-0.86%) |
Jan 27, 2017 | 139.46 | 142.49 | 139.00 | 142.45 | 8,323,866 | +3.49(+2.51%) |
Jan 26, 2017 | 140.45 | 141.21 | 138.51 | 138.96 | 6,037,298 | -0.56(-0.40%) |
Jan 25, 2017 | 140.80 | 141.39 | 139.05 | 139.52 | 7,609,876 | -0.59(-0.42%) |
Jan 24, 2017 | 138.11 | 140.93 | 137.03 | 140.11 | 7,748,073 | +2.72(+1.98%) |
Jan 23, 2017 | 138.65 | 139.49 | 137.31 | 137.39 | 7,429,716 | -1.21(-0.87%) |
Jan 20, 2017 | 139.36 | 140.79 | 137.66 | 138.60 | 9,497,394 | +0.19(+0.14%) |
Jan 19, 2017 | 142.01 | 143.46 | 138.25 | 138.41 | 23,187,378 | +5.15(+3.86%) |
Jan 18, 2017 | 133.21 | 133.65 | 131.06 | 133.26 | 15,934,708 | +0.37(+0.28%) |
Jan 17, 2017 | 135.04 | 135.40 | 132.09 | 132.89 | 12,209,796 | -0.81(-0.61%) |
Jan 13, 2017 | 133.70 | 133.70 | 133.70 | 0 | +4.52(+3.50%) | |
Jan 12, 2017 | 130.63 | 130.85 | 128.50 | 129.18 | 5,388,263 | -1.32(-1.01%) |
Jan 11, 2017 | 130.91 | 131.50 | 129.25 | 130.50 | 5,613,957 | +0.61(+0.47%) |
Jan 10, 2017 | 131.27 | 132.22 | 129.29 | 129.89 | 5,982,480 | -1.06(-0.81%) |
Jan 09, 2017 | 131.48 | 131.99 | 129.89 | 130.95 | 5,769,958 | -0.12(-0.09%) |
Jan 06, 2017 | 132.08 | 133.88 | 129.81 | 131.07 | 10,657,878 | -0.74(-0.56%) |
Jan 05, 2017 | 129.22 | 132.75 | 128.90 | 131.81 | 10,181,763 | +2.40(+1.85%) |
Jan 04, 2017 | 127.49 | 130.17 | 126.55 | 129.41 | 7,834,297 | +1.92(+1.51%) |
Jan 03, 2017 | 124.96 | 128.19 | 124.31 | 127.49 | 9,435,366 | +3.69(+2.98%) |
Dec 30, 2016 | 123.80 | 123.80 | 123.80 | 0 | -1.53(-1.22%) | |
Dec 29, 2016 | 125.95 | 126.12 | 124.20 | 125.33 | 3,444,391 | -0.56(-0.44%) |
Dec 28, 2016 | 129.07 | 129.07 | 125.76 | 125.89 | 4,387,082 | -2.46(-1.92%) |
Dec 27, 2016 | 126.24 | 129.05 | 125.70 | 128.35 | 5,284,422 | +2.76(+2.20%) |
Dec 23, 2016 | 125.59 | 125.59 | 125.59 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 126.84 | 127.50 | 125.18 | 125.58 | 4,161,310 | -0.92(-0.73%) |
Dec 21, 2016 | 125.53 | 127.74 | 125.00 | 126.50 | 6,513,714 | +1.38(+1.10%) |
Dec 20, 2016 | 125.46 | 126.30 | 124.64 | 125.12 | 3,935,541 | -0.33(-0.26%) |
Dec 19, 2016 | 124.30 | 126.44 | 122.87 | 125.45 | 4,863,805 | +1.23(+0.99%) |
Dec 16, 2016 | 126.39 | 126.68 | 124.01 | 124.22 | 7,867,975 | -0.78(-0.62%) |
Dec 15, 2016 | 123.44 | 127.43 | 122.95 | 125.00 | 7,375,174 | +1.56(+1.26%) |
Dec 14, 2016 | 123.43 | 124.40 | 122.50 | 123.44 | 6,106,439 | -0.34(-0.27%) |
Dec 13, 2016 | 123.51 | 125.09 | 122.78 | 123.78 | 5,531,607 | +0.95(+0.77%) |
Dec 12, 2016 | 122.84 | 124.03 | 122.30 | 122.83 | 3,912,470 | -0.05(-0.04%) |
Dec 09, 2016 | 123.78 | 124.30 | 121.73 | 122.88 | 4,700,783 | -0.36(-0.29%) |
Dec 08, 2016 | 125.40 | 126.35 | 122.16 | 123.24 | 8,985,790 | -2.15(-1.71%) |
Dec 07, 2016 | 124.48 | 125.75 | 123.25 | 125.39 | 8,188,888 | +0.82(+0.66%) |
Dec 06, 2016 | 120.10 | 124.79 | 119.42 | 124.57 | 11,500,555 | +5.41(+4.54%) |
Dec 05, 2016 | 120.73 | 120.75 | 118.40 | 119.16 | 7,624,863 | -1.65(-1.37%) |
Dec 02, 2016 | 116.75 | 120.98 | 116.75 | 120.81 | 8,953,590 | +3.59(+3.06%) |
Dec 01, 2016 | 117.52 | 118.68 | 113.95 | 117.22 | 8,636,445 | +0.22(+0.19%) |
Nov 30, 2016 | 119.00 | 120.37 | 116.39 | 117.00 | 7,713,608 | -0.51(-0.43%) |
Nov 29, 2016 | 117.30 | 119.18 | 117.13 | 117.51 | 7,081,344 | +0.58(+0.50%) |
Nov 28, 2016 | 117.05 | 117.62 | 115.71 | 116.93 | 5,275,924 | -0.48(-0.41%) |
Nov 25, 2016 | 117.64 | 118.39 | 117.18 | 117.41 | 1,616,260 | -0.28(-0.24%) |
Nov 23, 2016 | 117.69 | 117.69 | 117.69 | 0 | -0.35(-0.30%) | |
Nov 22, 2016 | 118.32 | 119.46 | 116.98 | 118.04 | 7,006,188 | +0.08(+0.07%) |
Nov 21, 2016 | 116.20 | 118.72 | 116.19 | 117.96 | 7,057,851 | +2.75(+2.39%) |
Nov 18, 2016 | 115.73 | 116.42 | 113.52 | 115.21 | 6,746,783 | +0.18(+0.16%) |
Nov 17, 2016 | 115.13 | 116.81 | 113.56 | 115.03 | 6,227,578 | -0.16(-0.14%) |
Nov 16, 2016 | 112.96 | 116.12 | 111.81 | 115.19 | 5,930,988 | +1.60(+1.41%) |
Nov 15, 2016 | 114.55 | 116.41 | 113.09 | 113.59 | 7,441,546 | +0.21(+0.19%) |
Nov 14, 2016 | 114.75 | 115.90 | 110.68 | 113.38 | 9,929,556 | -1.40(-1.22%) |
Nov 11, 2016 | 114.90 | 116.63 | 113.11 | 114.78 | 11,080,251 | -0.64(-0.55%) |
Nov 10, 2016 | 122.76 | 122.95 | 114.49 | 115.42 | 19,712,044 | -6.77(-5.54%) |
Nov 09, 2016 | 121.84 | 123.59 | 120.86 | 122.19 | 7,705,159 | -2.15(-1.73%) |
Nov 08, 2016 | 124.12 | 125.81 | 123.22 | 124.34 | 4,677,816 | -0.24(-0.19%) |
Nov 07, 2016 | 124.26 | 125.69 | 123.37 | 124.58 | 5,824,485 | +2.55(+2.09%) |
Nov 04, 2016 | 122.00 | 123.43 | 121.62 | 122.03 | 5,077,719 | -0.11(-0.09%) |
Nov 03, 2016 | 122.31 | 123.72 | 121.84 | 122.14 | 5,040,901 | -0.20(-0.16%) |
Nov 02, 2016 | 122.83 | 124.07 | 121.83 | 122.34 | 4,813,165 | -0.96(-0.78%) |
Nov 01, 2016 | 124.98 | 125.83 | 121.80 | 123.30 | 6,977,366 | -1.57(-1.26%) |
Oct 31, 2016 | 126.85 | 126.90 | 124.40 | 124.87 | 6,514,012 | -1.70(-1.34%) |
Oct 28, 2016 | 126.08 | 128.93 | 126.01 | 126.57 | 7,077,252 | +0.10(+0.08%) |
Oct 27, 2016 | 127.43 | 128.18 | 125.93 | 126.47 | 6,910,024 | -0.50(-0.39%) |
Oct 26, 2016 | 126.29 | 128.72 | 125.76 | 126.97 | 8,600,661 | +0.46(+0.36%) |
Oct 25, 2016 | 126.52 | 128.06 | 125.75 | 126.51 | 8,236,731 | -0.82(-0.64%) |
Oct 24, 2016 | 127.42 | 129.29 | 126.15 | 127.33 | 15,974,482 | -0.17(-0.13%) |
Oct 21, 2016 | 122.50 | 127.85 | 122.31 | 127.50 | 18,832,428 | +4.15(+3.36%) |
Oct 20, 2016 | 121.97 | 123.75 | 121.06 | 123.35 | 14,484,606 | +1.48(+1.21%) |
Oct 19, 2016 | 118.25 | 122.45 | 118.01 | 121.87 | 21,971,018 | +3.08(+2.59%) |
Oct 18, 2016 | 116.63 | 119.82 | 116.50 | 118.79 | 42,156,048 | +18.99(+19.03%) |
Oct 17, 2016 | 100.50 | 100.73 | 98.38 | 99.80 | 26,439,014 | -1.67(-1.65%) |
Oct 14, 2016 | 101.59 | 102.10 | 100.35 | 101.47 | 9,531,056 | +1.24(+1.24%) |
Oct 13, 2016 | 98.01 | 100.50 | 97.63 | 100.23 | 8,317,918 | +0.73(+0.73%) |
Oct 12, 2016 | 100.88 | 102.47 | 99.22 | 99.50 | 7,418,646 | -1.09(-1.08%) |
Oct 11, 2016 | 102.31 | 102.90 | 99.86 | 100.59 | 9,031,019 | -2.74(-2.65%) |
Oct 10, 2016 | 103.18 | 104.53 | 102.76 | 103.33 | 6,698,688 | -1.49(-1.42%) |
Oct 07, 2016 | 103.98 | 106.50 | 103.55 | 104.82 | 8,659,518 | -0.25(-0.24%) |
Oct 06, 2016 | 104.97 | 105.47 | 103.88 | 105.07 | 6,587,288 | -1.21(-1.14%) |
Oct 05, 2016 | 103.50 | 106.97 | 103.43 | 106.28 | 12,927,968 | +3.94(+3.85%) |
Oct 04, 2016 | 103.19 | 104.44 | 101.86 | 102.34 | 12,139,854 | -0.29(-0.28%) |