Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 147.43 | 148.31 | 146.68 | 148.11 | 327,959 | +1.27(+0.86%) |
Sep 28, 2017 | 145.62 | 146.93 | 145.25 | 146.84 | 292,601 | +1.07(+0.74%) |
Sep 27, 2017 | 146.36 | 143.85 | 145.77 | 416,282 | +3.45(+2.42%) | |
Sep 26, 2017 | 144.02 | 144.02 | 141.91 | 142.32 | 526,147 | -0.22(-0.16%) |
Sep 25, 2017 | 144.83 | 144.83 | 141.88 | 142.55 | 642,917 | -2.80(-1.93%) |
Sep 22, 2017 | 144.23 | 145.54 | 144.21 | 145.35 | 265,682 | +0.74(+0.51%) |
Sep 21, 2017 | 144.97 | 145.14 | 143.36 | 144.61 | 309,482 | -0.62(-0.43%) |
Sep 20, 2017 | 147.44 | 147.44 | 143.27 | 145.24 | 814,933 | -2.03(-1.38%) |
Sep 19, 2017 | 147.15 | 147.84 | 146.35 | 147.27 | 495,073 | +0.47(+0.32%) |
Sep 18, 2017 | 145.75 | 147.70 | 145.75 | 146.80 | 528,845 | +1.90(+1.31%) |
Sep 15, 2017 | 143.09 | 145.06 | 142.80 | 144.90 | 509,858 | +2.49(+1.75%) |
Sep 14, 2017 | 141.26 | 143.26 | 141.24 | 142.42 | 593,206 | +0.56(+0.39%) |
Sep 13, 2017 | 141.51 | 142.18 | 140.81 | 141.86 | 277,114 | +0.28(+0.20%) |
Sep 12, 2017 | 141.12 | 141.99 | 140.80 | 141.58 | 265,768 | +0.63(+0.45%) |
Sep 11, 2017 | 139.38 | 141.27 | 139.38 | 140.95 | 467,354 | +2.63(+1.91%) |
Sep 08, 2017 | 139.87 | 139.92 | 137.80 | 138.31 | 520,592 | -1.65(-1.18%) |
Sep 07, 2017 | 139.99 | 140.51 | 139.35 | 139.96 | 312,665 | +0.24(+0.17%) |
Sep 06, 2017 | 140.28 | 140.36 | 139.06 | 139.72 | 373,754 | +0.22(+0.16%) |
Sep 05, 2017 | 140.93 | 141.10 | 138.30 | 139.49 | 1,004,785 | -1.94(-1.37%) |
Sep 01, 2017 | 141.07 | 142.17 | 141.07 | 141.43 | 569,671 | +0.61(+0.44%) |
Aug 31, 2017 | 139.91 | 141.00 | 139.70 | 140.82 | 383,893 | +1.38(+0.99%) |
Aug 30, 2017 | 137.83 | 139.65 | 137.34 | 139.44 | 715,795 | +2.35(+1.71%) |
Aug 29, 2017 | 135.16 | 137.44 | 135.11 | 137.09 | 382,747 | +0.21(+0.16%) |
Aug 28, 2017 | 136.66 | 136.91 | 136.13 | 136.88 | 197,828 | +0.41(+0.30%) |
Aug 25, 2017 | 137.64 | 137.87 | 136.25 | 136.47 | 245,182 | -0.66(-0.48%) |
Aug 24, 2017 | 137.68 | 137.87 | 136.37 | 137.13 | 463,406 | +0.02(+0.01%) |
Aug 23, 2017 | 135.25 | 137.50 | 135.11 | 137.11 | 710,385 | +0.58(+0.42%) |
Aug 22, 2017 | 135.50 | 136.80 | 135.32 | 136.53 | 374,700 | +2.22(+1.65%) |
Aug 21, 2017 | 135.52 | 135.74 | 133.48 | 134.32 | 338,666 | -1.01(-0.74%) |
Aug 18, 2017 | 135.92 | 136.33 | 134.65 | 135.32 | 367,620 | +0.21(+0.15%) |
Aug 17, 2017 | 137.96 | 138.32 | 135.04 | 135.12 | 432,880 | -3.50(-2.52%) |
Aug 16, 2017 | 138.68 | 139.21 | 137.96 | 138.62 | 278,525 | +0.22(+0.16%) |
Aug 15, 2017 | 138.66 | 138.67 | 137.42 | 138.40 | 190,239 | +0.34(+0.25%) |
Aug 14, 2017 | 136.25 | 138.21 | 136.24 | 138.05 | 576,432 | +3.43(+2.55%) |
Aug 11, 2017 | 133.25 | 134.86 | 132.99 | 134.62 | 373,915 | +0.75(+0.56%) |
Aug 10, 2017 | 136.84 | 136.89 | 133.76 | 133.87 | 582,543 | -3.84(-2.79%) |
Aug 09, 2017 | 137.09 | 137.85 | 136.48 | 137.72 | 252,914 | -0.47(-0.34%) |
Aug 08, 2017 | 138.70 | 139.80 | 137.73 | 138.18 | 293,114 | -0.40(-0.29%) |
Aug 07, 2017 | 136.59 | 138.64 | 136.59 | 138.58 | 339,875 | +2.35(+1.72%) |
Aug 04, 2017 | 136.27 | 137.33 | 135.84 | 136.24 | 459,589 | +0.06(+0.04%) |
Aug 03, 2017 | 136.61 | 137.04 | 135.51 | 136.18 | 482,358 | -0.51(-0.37%) |
Aug 02, 2017 | 138.48 | 138.78 | 135.74 | 136.69 | 623,599 | -1.00(-0.72%) |
Aug 01, 2017 | 137.25 | 137.70 | 136.58 | 137.69 | 358,707 | +0.85(+0.62%) |
Jul 31, 2017 | 138.65 | 136.46 | 136.84 | 543,304 | -1.07(-0.78%) | |
Jul 28, 2017 | 137.81 | 138.48 | 137.23 | 137.91 | 431,651 | -0.53(-0.38%) |
Jul 27, 2017 | 141.00 | 141.19 | 136.79 | 138.44 | 1,012,492 | -2.14(-1.52%) |
Jul 26, 2017 | 140.29 | 141.19 | 139.79 | 140.58 | 717,675 | +1.53(+1.10%) |
Jul 25, 2017 | 138.89 | 139.39 | 137.62 | 139.06 | 430,569 | -0.12(-0.09%) |
Jul 24, 2017 | 139.80 | 139.80 | 138.92 | 139.18 | 434,153 | -0.42(-0.30%) |
Jul 21, 2017 | 139.88 | 139.88 | 138.91 | 139.60 | 352,271 | -1.20(-0.85%) |
Jul 20, 2017 | 140.44 | 140.98 | 139.35 | 140.80 | 546,740 | +0.41(+0.29%) |
Jul 19, 2017 | 139.90 | 140.43 | 139.43 | 140.39 | 505,011 | +1.28(+0.92%) |
Jul 18, 2017 | 137.85 | 139.13 | 137.33 | 139.10 | 364,213 | +0.43(+0.31%) |
Jul 17, 2017 | 139.72 | 139.76 | 138.21 | 138.67 | 248,260 | -0.57(-0.41%) |
Jul 14, 2017 | 138.15 | 139.32 | 137.83 | 139.24 | 442,044 | +1.84(+1.34%) |
Jul 13, 2017 | 137.98 | 138.87 | 136.99 | 137.40 | 548,783 | -0.43(-0.31%) |
Jul 12, 2017 | 137.02 | 138.12 | 136.53 | 137.83 | 600,844 | +2.17(+1.60%) |
Jul 11, 2017 | 134.19 | 135.71 | 134.10 | 135.66 | 345,656 | +1.12(+0.83%) |
Jul 10, 2017 | 133.52 | 134.88 | 132.68 | 134.54 | 350,286 | +1.54(+1.16%) |
Jul 07, 2017 | 131.43 | 133.53 | 131.43 | 133.00 | 1,208,100 | +2.21(+1.69%) |
Jul 06, 2017 | 130.16 | 131.87 | 129.67 | 130.80 | 738,649 | -0.58(-0.44%) |
Jul 05, 2017 | 129.16 | 131.54 | 129.16 | 131.38 | 686,791 | +2.63(+2.05%) |
Jul 03, 2017 | 131.58 | 131.76 | 128.69 | 128.74 | 634,346 | -1.79(-1.37%) |
Jun 30, 2017 | 131.66 | 132.19 | 129.96 | 130.53 | 534,455 | -0.72(-0.55%) |
Jun 29, 2017 | 134.06 | 134.06 | 129.45 | 131.25 | 1,055,942 | -3.35(-2.49%) |
Jun 28, 2017 | 133.07 | 134.75 | 131.79 | 134.60 | 818,277 | +2.29(+1.73%) |
Jun 27, 2017 | 135.45 | 135.45 | 132.25 | 132.31 | 687,980 | -3.63(-2.67%) |
Jun 26, 2017 | 137.90 | 138.64 | 135.21 | 135.94 | 675,771 | -1.18(-0.86%) |
Jun 23, 2017 | 137.89 | 137.12 | 349,254 | +0.41(+0.30%) | ||
Jun 22, 2017 | 136.99 | 137.32 | 136.06 | 136.71 | 466,529 | -0.32(-0.23%) |
Jun 21, 2017 | 136.09 | 137.09 | 135.59 | 137.02 | 497,792 | +1.57(+1.16%) |
Jun 20, 2017 | 137.72 | 137.89 | 135.43 | 135.45 | 428,180 | -1.54(-1.13%) |
Jun 19, 2017 | 135.93 | 137.22 | 135.82 | 137.00 | 522,454 | +2.55(+1.90%) |
Jun 16, 2017 | 135.33 | 135.99 | 134.02 | 134.44 | 570,330 | -0.54(-0.40%) |
Jun 15, 2017 | 133.78 | 135.40 | 133.61 | 134.98 | 1,267,623 | -1.08(-0.79%) |
Jun 14, 2017 | 138.06 | 138.06 | 134.54 | 136.06 | 758,332 | -1.44(-1.05%) |
Jun 13, 2017 | 138.65 | 138.84 | 135.82 | 137.50 | 1,154,506 | +0.93(+0.68%) |
Jun 12, 2017 | 135.64 | 137.07 | 132.63 | 136.57 | 1,894,103 | -0.79(-0.57%) |
Jun 09, 2017 | 144.44 | 144.84 | 134.58 | 137.36 | 1,831,941 | -6.03(-4.20%) |
Jun 08, 2017 | 141.96 | 143.44 | 140.73 | 143.39 | 580,536 | +2.57(+1.83%) |
Jun 07, 2017 | 140.47 | 141.37 | 140.10 | 140.81 | 453,194 | +1.04(+0.74%) |
Jun 06, 2017 | 138.80 | 140.73 | 138.59 | 139.77 | 445,294 | +0.45(+0.33%) |
Jun 05, 2017 | 138.94 | 140.06 | 138.88 | 139.32 | 354,114 | +0.33(+0.24%) |
Jun 02, 2017 | 138.45 | 139.15 | 137.41 | 138.98 | 465,666 | +1.40(+1.02%) |
Jun 01, 2017 | 137.97 | 137.97 | 136.80 | 137.58 | 381,646 | +0.14(+0.10%) |
May 31, 2017 | 138.44 | 138.72 | 136.78 | 137.44 | 576,196 | -0.02(-0.01%) |
May 30, 2017 | 136.54 | 137.79 | 136.38 | 137.46 | 417,255 | +0.91(+0.67%) |
May 26, 2017 | 135.82 | 136.62 | 135.04 | 136.55 | 283,403 | +0.62(+0.46%) |
May 25, 2017 | 135.65 | 136.41 | 135.06 | 135.93 | 363,773 | +0.69(+0.51%) |
May 24, 2017 | 135.27 | 135.49 | 134.62 | 135.24 | 365,616 | +0.87(+0.65%) |
May 23, 2017 | 135.03 | 135.04 | 133.34 | 134.37 | 272,806 | -0.54(-0.40%) |
May 22, 2017 | 134.31 | 134.96 | 134.01 | 134.91 | 717,858 | +1.46(+1.09%) |
May 19, 2017 | 133.23 | 133.91 | 133.10 | 133.45 | 962,374 | +1.46(+1.10%) |
May 18, 2017 | 129.63 | 132.36 | 129.24 | 131.99 | 755,060 | +2.41(+1.86%) |
May 17, 2017 | 133.83 | 134.10 | 129.46 | 129.58 | 1,109,731 | -5.84(-4.31%) |
May 16, 2017 | 134.13 | 135.47 | 133.50 | 135.42 | 383,058 | +1.91(+1.43%) |
May 15, 2017 | 132.03 | 133.59 | 131.65 | 133.50 | 403,084 | +2.03(+1.55%) |
May 12, 2017 | 131.28 | 131.63 | 130.72 | 131.47 | 205,733 | +0.37(+0.28%) |
May 11, 2017 | 130.52 | 131.70 | 129.46 | 131.10 | 750,526 | +0.47(+0.36%) |
May 10, 2017 | 129.49 | 130.87 | 129.46 | 130.62 | 898,581 | +2.71(+2.12%) |
May 09, 2017 | 126.84 | 128.28 | 126.66 | 127.91 | 459,748 | +1.25(+0.99%) |
May 08, 2017 | 127.10 | 127.33 | 126.42 | 126.66 | 287,763 | -0.50(-0.39%) |
May 05, 2017 | 126.99 | 127.16 | 125.97 | 127.16 | 323,814 | +0.50(+0.40%) |
May 04, 2017 | 127.19 | 127.19 | 126.12 | 126.66 | 437,733 | -0.09(-0.07%) |
May 03, 2017 | 125.65 | 126.94 | 125.61 | 126.75 | 410,888 | +0.44(+0.35%) |
May 02, 2017 | 127.33 | 127.33 | 125.67 | 126.32 | 1,217,698 | -1.35(-1.05%) |
May 01, 2017 | 126.72 | 127.70 | 126.08 | 127.66 | 741,375 | +1.25(+0.99%) |
Apr 28, 2017 | 128.29 | 128.29 | 126.07 | 126.41 | 1,124,718 | -2.19(-1.70%) |
Apr 27, 2017 | 127.73 | 128.78 | 127.48 | 128.60 | 394,552 | +1.78(+1.41%) |
Apr 26, 2017 | 127.69 | 127.93 | 126.34 | 126.82 | 1,257,674 | -1.05(-0.82%) |
Apr 25, 2017 | 128.06 | 126.88 | 127.87 | 455,956 | +1.29(+1.02%) | |
Apr 24, 2017 | 126.61 | 126.98 | 126.12 | 126.58 | 532,028 | +1.79(+1.44%) |
Apr 21, 2017 | 124.90 | 125.01 | 123.73 | 124.78 | 689,989 | -0.53(-0.42%) |
Apr 20, 2017 | 124.27 | 125.54 | 123.66 | 125.31 | 599,282 | +1.95(+1.58%) |
Apr 19, 2017 | 123.72 | 124.48 | 123.18 | 123.36 | 610,716 | +0.64(+0.52%) |
Apr 18, 2017 | 121.48 | 122.80 | 121.39 | 122.72 | 475,836 | +0.57(+0.46%) |
Apr 17, 2017 | 121.12 | 122.22 | 121.12 | 122.16 | 477,363 | +1.50(+1.25%) |
Apr 13, 2017 | 120.73 | 122.48 | 120.60 | 120.65 | 469,924 | -0.81(-0.67%) |
Apr 12, 2017 | 123.24 | 123.41 | 121.17 | 121.46 | 611,790 | -2.13(-1.72%) |
Apr 11, 2017 | 123.97 | 124.01 | 121.74 | 123.58 | 575,019 | -1.00(-0.81%) |
Apr 10, 2017 | 125.56 | 125.68 | 124.29 | 124.59 | 290,877 | -0.97(-0.77%) |
Apr 07, 2017 | 125.06 | 125.94 | 124.71 | 125.55 | 271,777 | +0.54(+0.43%) |
Apr 06, 2017 | 124.74 | 125.29 | 123.74 | 125.02 | 418,290 | +0.20(+0.16%) |
Apr 05, 2017 | 126.06 | 126.91 | 124.74 | 124.82 | 452,012 | -0.87(-0.69%) |
Apr 04, 2017 | 125.54 | 126.51 | 125.33 | 125.69 | 490,573 | -0.63(-0.50%) |
Apr 03, 2017 | 127.19 | 127.50 | 125.51 | 126.33 | 777,017 | -0.81(-0.64%) |
Mar 31, 2017 | 127.25 | 127.77 | 126.72 | 127.13 | 221,284 | +0.01(+0.01%) |
Mar 30, 2017 | 126.54 | 127.40 | 126.34 | 127.12 | 298,287 | +0.65(+0.51%) |
Mar 29, 2017 | 126.84 | 126.84 | 126.09 | 126.47 | 382,152 | -0.31(-0.24%) |
Mar 28, 2017 | 126.63 | 127.27 | 126.02 | 126.78 | 305,603 | +0.40(+0.32%) |
Mar 27, 2017 | 124.99 | 126.68 | 124.47 | 126.38 | 520,449 | +0.19(+0.15%) |
Mar 24, 2017 | 126.87 | 127.77 | 125.71 | 126.19 | 572,825 | +0.91(+0.73%) |
Mar 23, 2017 | 125.54 | 125.83 | 124.92 | 125.28 | 551,208 | -0.28(-0.22%) |
Mar 22, 2017 | 124.36 | 125.70 | 123.93 | 125.56 | 603,215 | +1.31(+1.06%) |
Mar 21, 2017 | 127.55 | 127.79 | 124.00 | 124.25 | 706,277 | -2.98(-2.34%) |
Mar 20, 2017 | 126.62 | 127.66 | 126.18 | 127.23 | 409,564 | +0.94(+0.74%) |
Mar 17, 2017 | 126.47 | 126.47 | 125.89 | 126.29 | 659,336 | +0.26(+0.21%) |
Mar 16, 2017 | 126.57 | 126.60 | 125.79 | 126.03 | 335,635 | -0.13(-0.10%) |
Mar 15, 2017 | 125.33 | 126.39 | 124.73 | 126.16 | 398,742 | +0.99(+0.79%) |
Mar 14, 2017 | 125.21 | 125.30 | 124.14 | 125.17 | 383,889 | -0.37(-0.29%) |
Mar 13, 2017 | 124.99 | 125.59 | 124.75 | 125.54 | 412,981 | +0.94(+0.75%) |
Mar 10, 2017 | 123.93 | 124.86 | 123.93 | 124.61 | 768,782 | +1.41(+1.14%) |
Mar 09, 2017 | 122.88 | 123.40 | 122.22 | 123.20 | 367,283 | +0.24(+0.20%) |
Mar 08, 2017 | 123.17 | 123.98 | 122.71 | 122.96 | 632,301 | +0.29(+0.23%) |
Mar 07, 2017 | 122.19 | 123.48 | 121.82 | 122.67 | 584,611 | +0.27(+0.22%) |
Mar 06, 2017 | 121.99 | 122.61 | 120.98 | 122.40 | 575,229 | +0.06(+0.05%) |
Mar 03, 2017 | 122.54 | 122.54 | 121.62 | 122.34 | 464,238 | -0.06(-0.05%) |
Mar 02, 2017 | 123.96 | 124.26 | 122.27 | 122.40 | 464,359 | -1.27(-1.03%) |
Mar 01, 2017 | 123.23 | 123.84 | 122.05 | 123.67 | 473,816 | +1.90(+1.56%) |
Feb 28, 2017 | 123.57 | 123.57 | 121.52 | 121.77 | 464,096 | -1.58(-1.28%) |
Feb 27, 2017 | 122.24 | 123.39 | 121.97 | 123.35 | 1,316,868 | +1.17(+0.96%) |
Feb 24, 2017 | 120.31 | 122.20 | 119.86 | 122.18 | 565,130 | -0.08(-0.07%) |
Feb 23, 2017 | 124.13 | 124.13 | 121.46 | 122.26 | 639,871 | -2.02(-1.63%) |
Feb 22, 2017 | 124.01 | 124.44 | 123.78 | 124.28 | 242,840 | +0.03(+0.02%) |
Feb 21, 2017 | 122.94 | 124.30 | 122.94 | 124.25 | 723,630 | +1.73(+1.41%) |
Feb 17, 2017 | 122.52 | 122.52 | 122.52 | 0 | +0.63(+0.52%) | |
Feb 16, 2017 | 121.83 | 122.06 | 121.11 | 121.89 | 334,865 | +0.19(+0.16%) |
Feb 15, 2017 | 121.10 | 121.82 | 120.48 | 121.70 | 253,285 | +0.94(+0.77%) |
Feb 14, 2017 | 121.14 | 121.14 | 120.01 | 120.76 | 218,921 | -0.33(-0.27%) |
Feb 13, 2017 | 121.18 | 121.90 | 120.91 | 121.09 | 334,428 | +0.25(+0.21%) |
Feb 10, 2017 | 121.73 | 121.74 | 119.67 | 120.84 | 558,329 | -0.07(-0.06%) |
Feb 09, 2017 | 121.92 | 122.32 | 120.77 | 120.92 | 488,326 | -1.06(-0.87%) |
Feb 08, 2017 | 122.11 | 122.46 | 121.34 | 121.98 | 277,684 | +0.23(+0.19%) |
Feb 07, 2017 | 122.01 | 122.21 | 121.12 | 121.75 | 214,056 | +0.44(+0.37%) |
Feb 06, 2017 | 121.12 | 121.40 | 120.36 | 121.31 | 332,191 | +0.43(+0.35%) |
Feb 03, 2017 | 120.94 | 121.10 | 120.47 | 120.88 | 312,886 | +0.62(+0.52%) |
Feb 02, 2017 | 119.49 | 120.63 | 118.92 | 120.26 | 509,540 | -0.06(-0.05%) |
Feb 01, 2017 | 119.72 | 120.37 | 119.11 | 120.32 | 644,966 | +1.88(+1.59%) |
Jan 31, 2017 | 119.31 | 119.38 | 117.70 | 118.44 | 523,561 | -1.56(-1.30%) |
Jan 30, 2017 | 120.05 | 120.05 | 118.49 | 119.99 | 546,067 | -0.60(-0.50%) |
Jan 27, 2017 | 119.72 | 120.63 | 119.72 | 120.59 | 351,757 | +1.48(+1.24%) |
Jan 26, 2017 | 120.02 | 120.02 | 118.59 | 119.11 | 454,538 | -0.68(-0.56%) |
Jan 25, 2017 | 119.63 | 120.07 | 118.69 | 119.79 | 728,950 | +1.75(+1.48%) |
Jan 24, 2017 | 116.29 | 118.26 | 116.13 | 118.04 | 1,343,735 | +2.24(+1.94%) |
Jan 23, 2017 | 116.08 | 116.33 | 114.90 | 115.80 | 379,221 | -0.71(-0.61%) |
Jan 20, 2017 | 116.19 | 117.22 | 116.06 | 116.51 | 694,534 | +1.48(+1.29%) |
Jan 19, 2017 | 115.37 | 116.33 | 114.95 | 115.03 | 981,549 | -0.52(-0.45%) |
Jan 18, 2017 | 114.13 | 115.63 | 114.02 | 115.55 | 416,143 | +1.56(+1.37%) |
Jan 17, 2017 | 115.43 | 115.50 | 113.61 | 113.99 | 393,139 | -1.86(-1.61%) |
Jan 13, 2017 | 115.85 | 115.85 | 115.85 | 0 | +0.75(+0.65%) | |
Jan 12, 2017 | 115.44 | 115.74 | 113.36 | 115.10 | 487,474 | -0.97(-0.84%) |
Jan 11, 2017 | 115.80 | 116.09 | 115.23 | 116.08 | 586,683 | +0.40(+0.34%) |
Jan 10, 2017 | 115.20 | 115.94 | 115.05 | 115.68 | 248,622 | +0.56(+0.48%) |
Jan 09, 2017 | 114.31 | 115.58 | 114.24 | 115.12 | 318,014 | +1.20(+1.06%) |
Jan 06, 2017 | 113.30 | 114.24 | 112.58 | 113.92 | 314,863 | +0.90(+0.79%) |
Jan 05, 2017 | 114.06 | 114.66 | 112.81 | 113.02 | 338,931 | -0.97(-0.85%) |
Jan 04, 2017 | 114.24 | 114.55 | 113.46 | 113.99 | 487,287 | +0.31(+0.28%) |
Jan 03, 2017 | 114.06 | 115.31 | 112.70 | 113.67 | 955,092 | +0.00(+0.00%) |
Dec 30, 2016 | 113.67 | 113.67 | 113.67 | 0 | -1.79(-1.55%) | |
Dec 29, 2016 | 114.95 | 115.46 | 114.25 | 115.46 | 376,689 | -0.02(-0.02%) |
Dec 28, 2016 | 118.39 | 118.48 | 115.42 | 115.48 | 625,597 | -2.23(-1.90%) |
Dec 27, 2016 | 116.51 | 117.89 | 116.45 | 117.71 | 506,880 | +1.44(+1.23%) |
Dec 23, 2016 | 116.28 | 116.28 | 116.28 | 0 | +0.59(+0.51%) | |
Dec 22, 2016 | 116.40 | 116.43 | 115.25 | 115.69 | 312,914 | +0.56(+0.48%) |
Dec 21, 2016 | 115.37 | 115.65 | 114.94 | 115.13 | 283,250 | +0.00(+0.00%) |
Dec 20, 2016 | 115.19 | 115.35 | 114.63 | 115.13 | 777,893 | +1.09(+0.96%) |
Dec 19, 2016 | 113.22 | 114.47 | 113.08 | 114.04 | 449,264 | +1.12(+0.99%) |
Dec 16, 2016 | 114.75 | 114.98 | 112.41 | 112.92 | 531,688 | -1.15(-1.01%) |
Dec 15, 2016 | 112.62 | 114.57 | 112.43 | 114.08 | 801,160 | +1.91(+1.71%) |
Dec 14, 2016 | 112.31 | 112.88 | 111.78 | 112.16 | 717,616 | -0.10(-0.09%) |
Dec 13, 2016 | 111.36 | 113.00 | 111.21 | 112.27 | 362,200 | +1.29(+1.17%) |
Dec 12, 2016 | 111.41 | 111.60 | 110.08 | 110.97 | 755,163 | -0.88(-0.78%) |
Dec 09, 2016 | 113.13 | 113.33 | 111.06 | 111.85 | 362,290 | -0.38(-0.34%) |
Dec 08, 2016 | 111.55 | 112.88 | 111.42 | 112.23 | 455,479 | +0.97(+0.87%) |
Dec 07, 2016 | 108.95 | 111.53 | 108.59 | 111.26 | 469,058 | +2.25(+2.06%) |
Dec 06, 2016 | 107.83 | 109.13 | 107.83 | 109.01 | 524,793 | +1.49(+1.38%) |
Dec 05, 2016 | 107.16 | 107.87 | 106.45 | 107.52 | 404,157 | +1.29(+1.22%) |
Dec 02, 2016 | 104.79 | 106.42 | 104.43 | 106.23 | 1,080,985 | +1.29(+1.23%) |
Dec 01, 2016 | 110.24 | 110.24 | 104.31 | 104.94 | 1,258,249 | -5.39(-4.88%) |
Nov 30, 2016 | 110.91 | 111.19 | 110.28 | 110.32 | 213,504 | -0.64(-0.57%) |
Nov 29, 2016 | 111.08 | 111.62 | 110.44 | 110.96 | 422,931 | -0.20(-0.18%) |
Nov 28, 2016 | 111.23 | 111.67 | 110.98 | 111.17 | 238,591 | -0.33(-0.30%) |
Nov 25, 2016 | 111.51 | 111.55 | 111.02 | 111.50 | 148,621 | +0.19(+0.17%) |
Nov 23, 2016 | 111.30 | 111.30 | 111.30 | 0 | +0.14(+0.13%) | |
Nov 22, 2016 | 110.57 | 111.27 | 110.47 | 111.17 | 511,735 | +1.17(+1.07%) |
Nov 21, 2016 | 109.59 | 110.16 | 109.22 | 109.99 | 411,346 | +0.73(+0.67%) |
Nov 18, 2016 | 108.15 | 109.40 | 108.15 | 109.26 | 383,948 | +0.79(+0.72%) |
Nov 17, 2016 | 107.73 | 109.01 | 107.08 | 108.48 | 391,188 | +1.16(+1.08%) |
Nov 16, 2016 | 105.92 | 107.41 | 105.89 | 107.32 | 437,259 | +1.22(+1.15%) |
Nov 15, 2016 | 104.58 | 106.38 | 104.33 | 106.10 | 510,374 | +1.95(+1.87%) |
Nov 14, 2016 | 105.21 | 105.22 | 103.87 | 104.15 | 483,393 | -0.55(-0.52%) |
Nov 11, 2016 | 101.98 | 104.86 | 101.98 | 104.70 | 936,139 | +3.86(+3.83%) |
Nov 10, 2016 | 103.66 | 104.34 | 101.23 | 100.83 | 2,405,444 | -2.23(-2.16%) |
Nov 09, 2016 | 101.23 | 103.39 | 100.73 | 103.06 | 1,122,099 | -0.49(-0.47%) |
Nov 08, 2016 | 103.31 | 104.22 | 102.73 | 103.55 | 442,229 | +0.21(+0.21%) |
Nov 07, 2016 | 102.38 | 103.40 | 101.97 | 103.34 | 1,730,612 | +2.83(+2.81%) |
Nov 04, 2016 | 100.56 | 101.40 | 99.81 | 100.51 | 454,170 | -0.64(-0.63%) |
Nov 03, 2016 | 101.37 | 102.03 | 100.78 | 101.15 | 545,598 | -0.17(-0.17%) |
Nov 02, 2016 | 102.06 | 102.63 | 100.99 | 101.32 | 887,864 | -0.68(-0.66%) |
Nov 01, 2016 | 102.93 | 103.74 | 100.88 | 102.00 | 603,785 | -0.91(-0.89%) |
Oct 31, 2016 | 102.72 | 103.40 | 102.72 | 102.91 | 329,426 | +0.55(+0.54%) |
Oct 28, 2016 | 103.39 | 104.01 | 102.25 | 102.36 | 648,662 | -0.62(-0.60%) |
Oct 27, 2016 | 104.47 | 104.71 | 102.84 | 102.98 | 499,760 | -0.48(-0.46%) |
Oct 26, 2016 | 102.81 | 104.07 | 102.73 | 103.46 | 403,888 | -0.15(-0.14%) |
Oct 25, 2016 | 103.75 | 104.07 | 103.41 | 103.61 | 297,011 | -0.09(-0.09%) |
Oct 24, 2016 | 102.37 | 103.76 | 102.37 | 103.70 | 256,464 | +1.87(+1.83%) |
Oct 21, 2016 | 101.28 | 101.93 | 100.87 | 101.83 | 395,244 | -0.26(-0.25%) |
Oct 20, 2016 | 101.19 | 102.46 | 100.58 | 102.09 | 742,929 | +0.71(+0.70%) |
Oct 19, 2016 | 100.92 | 101.51 | 100.42 | 101.38 | 430,023 | -0.42(-0.42%) |
Oct 18, 2016 | 101.88 | 102.22 | 101.61 | 101.80 | 321,615 | +1.17(+1.16%) |
Oct 17, 2016 | 101.06 | 101.61 | 100.58 | 100.64 | 252,875 | -0.53(-0.52%) |
Oct 14, 2016 | 101.32 | 102.35 | 101.07 | 101.17 | 492,393 | +0.76(+0.75%) |
Oct 13, 2016 | 100.70 | 100.70 | 98.79 | 100.41 | 750,987 | -1.20(-1.18%) |
Oct 12, 2016 | 101.89 | 101.92 | 100.70 | 101.61 | 565,423 | -0.34(-0.34%) |
Oct 11, 2016 | 104.00 | 104.00 | 101.06 | 101.95 | 675,041 | -2.18(-2.09%) |
Oct 10, 2016 | 105.15 | 105.55 | 104.10 | 104.13 | 436,601 | -0.53(-0.50%) |
Oct 07, 2016 | 104.98 | 104.98 | 103.72 | 104.66 | 499,193 | -0.16(-0.15%) |
Oct 06, 2016 | 104.13 | 104.90 | 103.49 | 104.82 | 939,090 | +0.61(+0.59%) |
Oct 05, 2016 | 103.78 | 104.94 | 103.53 | 104.21 | 1,389,602 | +0.76(+0.73%) |
Oct 04, 2016 | 104.15 | 104.47 | 103.05 | 103.45 | 367,638 | -0.27(-0.26%) |