Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 118.93 | 121.75 | 118.61 | 121.45 | 5,128,751 | +3.29(+2.78%) |
Nov 29, 2017 | 118.46 | 117.67 | 118.16 | 2,769,320 | +0.45(+0.38%) | |
Nov 28, 2017 | 117.45 | 118.02 | 116.90 | 117.71 | 2,733,631 | +0.59(+0.50%) |
Nov 27, 2017 | 116.82 | 117.22 | 116.44 | 117.12 | 2,569,527 | +0.21(+0.18%) |
Nov 24, 2017 | 117.00 | 117.16 | 116.35 | 116.91 | 1,486,366 | +0.18(+0.15%) |
Nov 22, 2017 | 117.00 | 117.19 | 116.55 | 116.73 | 2,860,673 | -0.31(-0.26%) |
Nov 21, 2017 | 116.47 | 117.63 | 116.47 | 117.04 | 2,493,049 | +0.66(+0.57%) |
Nov 20, 2017 | 116.83 | 117.18 | 116.30 | 116.38 | 2,914,911 | -0.15(-0.13%) |
Nov 17, 2017 | 117.49 | 117.63 | 116.48 | 116.53 | 2,808,672 | -1.36(-1.15%) |
Nov 16, 2017 | 117.30 | 118.21 | 117.10 | 117.89 | 2,121,574 | +0.32(+0.27%) |
Nov 15, 2017 | 118.27 | 118.38 | 116.58 | 117.57 | 2,628,005 | -1.23(-1.04%) |
Nov 14, 2017 | 117.07 | 119.02 | 117.00 | 118.80 | 2,857,901 | +1.73(+1.48%) |
Nov 13, 2017 | 117.95 | 118.00 | 116.92 | 117.07 | 2,217,411 | -1.04(-0.88%) |
Nov 10, 2017 | 118.00 | 118.48 | 118.00 | 118.11 | 3,122,523 | -0.26(-0.22%) |
Nov 09, 2017 | 120.28 | 120.35 | 118.09 | 118.37 | 2,814,929 | -1.91(-1.59%) |
Nov 08, 2017 | 120.52 | 120.99 | 120.01 | 120.28 | 2,011,122 | -0.47(-0.39%) |
Nov 07, 2017 | 120.67 | 121.46 | 120.38 | 120.75 | 1,853,708 | +0.36(+0.30%) |
Nov 06, 2017 | 121.26 | 121.46 | 120.37 | 120.39 | 2,415,567 | -0.68(-0.56%) |
Nov 03, 2017 | 121.75 | 121.75 | 120.38 | 121.07 | 2,405,662 | -0.39(-0.32%) |
Nov 02, 2017 | 120.09 | 121.51 | 119.71 | 121.46 | 1,963,078 | +1.34(+1.12%) |
Nov 01, 2017 | 120.55 | 121.00 | 119.93 | 120.12 | 2,690,615 | +0.36(+0.30%) |
Oct 31, 2017 | 120.04 | 120.24 | 119.50 | 119.76 | 3,440,550 | -0.07(-0.06%) |
Oct 30, 2017 | 119.41 | 120.53 | 118.85 | 119.83 | 4,432,433 | +0.76(+0.64%) |
Oct 27, 2017 | 119.62 | 119.95 | 118.96 | 119.07 | 2,852,800 | -0.86(-0.72%) |
Oct 26, 2017 | 119.45 | 120.07 | 119.00 | 119.93 | 3,380,834 | +0.94(+0.79%) |
Oct 25, 2017 | 119.71 | 120.29 | 118.87 | 118.99 | 3,687,339 | -0.75(-0.63%) |
Oct 24, 2017 | 119.95 | 123.28 | 118.95 | 119.74 | 5,432,416 | -1.15(-0.95%) |
Oct 23, 2017 | 120.76 | 121.18 | 120.47 | 120.89 | 2,577,566 | -0.04(-0.03%) |
Oct 20, 2017 | 119.96 | 120.93 | 119.76 | 120.93 | 2,514,652 | +1.44(+1.21%) |
Oct 19, 2017 | 119.10 | 119.53 | 118.22 | 119.49 | 1,631,586 | +0.31(+0.26%) |
Oct 18, 2017 | 119.50 | 119.50 | 118.60 | 119.18 | 1,855,599 | -0.18(-0.15%) |
Oct 17, 2017 | 118.63 | 119.37 | 118.18 | 119.36 | 2,026,513 | +0.35(+0.29%) |
Oct 16, 2017 | 118.84 | 119.50 | 118.40 | 119.01 | 2,163,578 | +0.29(+0.24%) |
Oct 13, 2017 | 119.07 | 119.88 | 118.72 | 118.72 | 3,472,976 | -0.10(-0.08%) |
Oct 12, 2017 | 117.67 | 118.93 | 117.63 | 118.82 | 2,375,507 | +1.07(+0.91%) |
Oct 11, 2017 | 118.31 | 118.60 | 117.43 | 117.75 | 3,085,872 | -0.37(-0.31%) |
Oct 10, 2017 | 118.61 | 118.82 | 117.77 | 118.12 | 2,664,954 | -0.51(-0.43%) |
Oct 09, 2017 | 118.29 | 118.88 | 118.09 | 118.63 | 1,749,482 | +0.40(+0.34%) |
Oct 06, 2017 | 117.90 | 118.28 | 117.60 | 118.23 | 1,790,491 | +0.06(+0.05%) |
Oct 05, 2017 | 117.63 | 118.33 | 117.44 | 118.17 | 2,676,545 | +0.54(+0.46%) |
Oct 04, 2017 | 117.87 | 118.22 | 117.52 | 117.63 | 2,799,413 | -0.08(-0.07%) |
Oct 03, 2017 | 118.00 | 118.00 | 117.28 | 117.71 | 2,210,982 | +0.13(+0.11%) |
Oct 02, 2017 | 116.14 | 117.65 | 115.94 | 117.58 | 2,330,829 | +1.50(+1.29%) |
Sep 29, 2017 | 115.32 | 116.13 | 114.49 | 116.08 | 3,270,372 | +0.24(+0.21%) |
Sep 28, 2017 | 116.99 | 117.04 | 115.38 | 115.84 | 6,028,970 | -1.34(-1.14%) |
Sep 27, 2017 | 117.46 | 117.18 | 5,575,470 | +2.46(+2.14%) | ||
Sep 26, 2017 | 114.58 | 115.01 | 114.23 | 114.72 | 4,020,190 | +0.43(+0.38%) |
Sep 25, 2017 | 114.92 | 115.00 | 113.71 | 114.29 | 3,700,056 | -0.72(-0.63%) |
Sep 22, 2017 | 114.42 | 115.12 | 114.13 | 115.01 | 2,833,424 | +0.51(+0.45%) |
Sep 21, 2017 | 114.18 | 114.83 | 113.57 | 114.50 | 2,565,188 | +0.40(+0.35%) |
Sep 20, 2017 | 113.23 | 114.23 | 113.22 | 114.10 | 3,435,302 | +0.45(+0.40%) |
Sep 19, 2017 | 113.00 | 113.65 | 112.76 | 113.65 | 3,328,361 | +0.88(+0.78%) |
Sep 18, 2017 | 113.40 | 113.64 | 112.65 | 112.77 | 4,039,640 | -0.31(-0.27%) |
Sep 15, 2017 | 113.73 | 113.92 | 112.73 | 113.08 | 6,529,563 | -0.06(-0.05%) |
Sep 14, 2017 | 110.27 | 113.28 | 110.10 | 113.14 | 7,031,354 | +2.86(+2.59%) |
Sep 13, 2017 | 110.15 | 110.47 | 109.81 | 110.28 | 3,820,914 | +0.42(+0.38%) |
Sep 12, 2017 | 110.07 | 110.31 | 109.72 | 109.86 | 3,965,534 | +0.22(+0.20%) |
Sep 11, 2017 | 110.01 | 110.73 | 109.28 | 109.64 | 5,623,058 | +0.09(+0.08%) |
Sep 08, 2017 | 110.11 | 110.34 | 109.35 | 109.55 | 4,404,054 | -0.43(-0.39%) |
Sep 07, 2017 | 109.61 | 110.07 | 109.10 | 109.98 | 5,151,192 | +0.37(+0.34%) |
Sep 06, 2017 | 111.00 | 111.09 | 109.10 | 109.61 | 9,189,094 | -1.60(-1.44%) |
Sep 05, 2017 | 115.59 | 115.90 | 111.13 | 111.21 | 14,217,509 | -6.71(-5.69%) |
Sep 01, 2017 | 119.74 | 120.16 | 117.82 | 117.92 | 2,644,747 | -1.80(-1.50%) |
Aug 31, 2017 | 119.63 | 120.19 | 118.81 | 119.72 | 3,979,041 | +0.12(+0.10%) |
Aug 30, 2017 | 118.95 | 119.86 | 118.31 | 119.60 | 5,214,285 | +0.90(+0.76%) |
Aug 29, 2017 | 115.06 | 118.74 | 114.44 | 118.70 | 5,572,531 | +3.37(+2.92%) |
Aug 28, 2017 | 115.29 | 115.78 | 115.19 | 115.33 | 3,479,864 | +0.26(+0.23%) |
Aug 25, 2017 | 115.78 | 116.09 | 115.02 | 115.07 | 2,246,101 | -0.23(-0.20%) |
Aug 24, 2017 | 117.21 | 117.21 | 114.95 | 115.30 | 4,331,020 | -1.73(-1.48%) |
Aug 23, 2017 | 115.41 | 118.87 | 114.93 | 117.03 | 6,203,364 | +1.34(+1.16%) |
Aug 22, 2017 | 115.58 | 115.83 | 115.03 | 115.69 | 2,406,466 | +0.41(+0.36%) |
Aug 21, 2017 | 115.62 | 115.70 | 114.68 | 115.28 | 1,913,168 | -0.20(-0.17%) |
Aug 18, 2017 | 116.04 | 116.27 | 115.35 | 115.48 | 2,760,448 | -0.62(-0.53%) |
Aug 17, 2017 | 117.78 | 117.78 | 116.08 | 116.10 | 2,721,933 | -1.90(-1.61%) |
Aug 16, 2017 | 115.92 | 118.10 | 115.82 | 118.00 | 3,452,396 | +2.04(+1.76%) |
Aug 15, 2017 | 117.12 | 117.12 | 115.71 | 115.96 | 2,285,052 | -1.19(-1.02%) |
Aug 14, 2017 | 117.30 | 117.55 | 116.94 | 117.15 | 1,856,033 | +0.26(+0.22%) |
Aug 11, 2017 | 117.00 | 117.76 | 116.35 | 116.89 | 2,090,943 | +0.13(+0.11%) |
Aug 10, 2017 | 117.28 | 116.09 | 116.76 | 3,158,445 | -0.44(-0.38%) | |
Aug 09, 2017 | 118.57 | 118.75 | 117.03 | 117.20 | 3,183,378 | -0.99(-0.84%) |
Aug 08, 2017 | 118.45 | 118.99 | 118.01 | 118.19 | 2,766,844 | -0.33(-0.28%) |
Aug 07, 2017 | 119.31 | 119.75 | 117.86 | 118.52 | 4,975,676 | -2.97(-2.44%) |
Aug 04, 2017 | 121.22 | 121.66 | 120.65 | 121.49 | 1,803,647 | +0.39(+0.32%) |
Aug 03, 2017 | 120.38 | 121.11 | 119.86 | 121.10 | 2,031,171 | +0.75(+0.62%) |
Aug 02, 2017 | 118.80 | 120.39 | 118.66 | 120.35 | 2,339,443 | +1.47(+1.24%) |
Aug 01, 2017 | 119.00 | 119.25 | 118.36 | 118.88 | 1,552,745 | +0.31(+0.26%) |
Jul 31, 2017 | 119.16 | 119.34 | 118.44 | 118.57 | 2,172,277 | -0.30(-0.25%) |
Jul 28, 2017 | 118.79 | 119.45 | 118.29 | 118.87 | 2,150,812 | +0.18(+0.15%) |
Jul 27, 2017 | 119.37 | 119.42 | 117.85 | 118.69 | 4,257,311 | -0.85(-0.71%) |
Jul 26, 2017 | 120.42 | 120.57 | 119.29 | 119.54 | 2,993,911 | -0.88(-0.73%) |
Jul 25, 2017 | 121.90 | 122.00 | 119.99 | 120.42 | 4,801,375 | -2.71(-2.20%) |
Jul 24, 2017 | 123.49 | 123.75 | 122.85 | 123.13 | 3,678,887 | -0.36(-0.29%) |
Jul 21, 2017 | 122.29 | 123.50 | 121.86 | 123.49 | 2,472,453 | +1.04(+0.85%) |
Jul 20, 2017 | 123.26 | 122.34 | 122.45 | 1,831,404 | -0.63(-0.51%) | |
Jul 19, 2017 | 123.05 | 123.23 | 122.55 | 123.08 | 1,710,969 | +0.45(+0.37%) |
Jul 18, 2017 | 122.82 | 122.91 | 121.93 | 122.63 | 1,881,837 | -0.48(-0.39%) |
Jul 17, 2017 | 123.73 | 123.73 | 122.99 | 123.11 | 1,842,384 | -0.30(-0.24%) |
Jul 14, 2017 | 123.44 | 123.64 | 122.79 | 123.41 | 1,779,510 | +0.34(+0.28%) |
Jul 13, 2017 | 123.67 | 123.73 | 122.83 | 123.07 | 2,687,848 | -0.64(-0.52%) |
Jul 12, 2017 | 124.02 | 124.79 | 123.66 | 123.71 | 2,376,885 | +0.17(+0.14%) |
Jul 11, 2017 | 123.16 | 123.68 | 122.36 | 123.54 | 1,953,382 | +0.48(+0.39%) |
Jul 10, 2017 | 122.73 | 123.74 | 122.34 | 123.06 | 2,053,102 | +0.45(+0.37%) |
Jul 07, 2017 | 122.28 | 122.90 | 122.04 | 122.61 | 1,762,923 | +0.72(+0.59%) |
Jul 06, 2017 | 122.56 | 123.00 | 121.88 | 121.89 | 3,058,197 | -0.90(-0.73%) |
Jul 05, 2017 | 122.37 | 123.01 | 122.17 | 122.79 | 1,737,984 | +0.71(+0.58%) |
Jul 03, 2017 | 122.61 | 123.15 | 122.06 | 122.08 | 1,156,229 | -0.03(-0.02%) |
Jun 30, 2017 | 122.01 | 122.64 | 121.62 | 122.11 | 2,410,162 | +0.46(+0.38%) |
Jun 29, 2017 | 122.42 | 122.46 | 120.62 | 121.65 | 2,358,596 | -0.85(-0.69%) |
Jun 28, 2017 | 122.07 | 122.60 | 121.69 | 122.50 | 1,801,211 | +0.91(+0.75%) |
Jun 27, 2017 | 121.92 | 122.14 | 121.51 | 121.59 | 1,703,582 | -0.28(-0.23%) |
Jun 26, 2017 | 122.41 | 123.09 | 121.81 | 121.87 | 1,644,762 | -0.35(-0.29%) |
Jun 23, 2017 | 122.01 | 122.44 | 121.49 | 122.22 | 3,851,062 | +0.05(+0.04%) |
Jun 22, 2017 | 121.83 | 122.96 | 121.82 | 122.17 | 3,016,460 | +0.42(+0.34%) |
Jun 21, 2017 | 121.97 | 122.20 | 121.49 | 121.75 | 2,732,377 | +0.24(+0.20%) |
Jun 20, 2017 | 121.56 | 122.52 | 121.47 | 121.51 | 2,683,438 | -0.34(-0.28%) |
Jun 19, 2017 | 121.23 | 122.26 | 121.00 | 121.85 | 3,393,900 | +1.42(+1.18%) |
Jun 16, 2017 | 121.11 | 121.72 | 120.26 | 120.43 | 4,540,870 | -0.32(-0.27%) |
Jun 15, 2017 | 119.83 | 120.92 | 119.79 | 120.75 | 1,947,559 | +0.74(+0.62%) |
Jun 14, 2017 | 120.06 | 120.41 | 119.60 | 120.01 | 1,769,808 | -0.05(-0.04%) |
Jun 13, 2017 | 119.93 | 120.16 | 119.59 | 120.06 | 2,357,026 | +0.18(+0.15%) |
Jun 12, 2017 | 120.25 | 120.55 | 119.35 | 119.88 | 3,064,407 | -0.76(-0.63%) |
Jun 09, 2017 | 120.17 | 120.82 | 119.81 | 120.64 | 2,129,820 | +0.70(+0.58%) |
Jun 08, 2017 | 120.51 | 119.08 | 119.94 | 3,548,655 | +0.16(+0.13%) | |
Jun 07, 2017 | 120.63 | 120.67 | 119.37 | 119.78 | 1,796,229 | -0.34(-0.28%) |
Jun 06, 2017 | 120.37 | 120.83 | 119.66 | 120.12 | 2,987,400 | -0.86(-0.71%) |
Jun 05, 2017 | 122.27 | 122.35 | 120.93 | 120.98 | 3,202,705 | -1.14(-0.93%) |
Jun 02, 2017 | 122.07 | 122.85 | 121.71 | 122.12 | 2,398,087 | +0.33(+0.27%) |
Jun 01, 2017 | 121.20 | 122.15 | 121.08 | 121.79 | 3,214,218 | +0.51(+0.42%) |
May 31, 2017 | 121.56 | 121.58 | 121.00 | 121.28 | 4,118,106 | +0.01(+0.01%) |
May 30, 2017 | 121.80 | 121.93 | 121.14 | 121.27 | 2,665,922 | -0.58(-0.48%) |
May 26, 2017 | 122.31 | 122.44 | 121.58 | 121.85 | 2,126,166 | -0.40(-0.33%) |
May 25, 2017 | 122.43 | 122.61 | 122.04 | 122.25 | 2,736,743 | +0.17(+0.14%) |
May 24, 2017 | 122.10 | 122.84 | 121.85 | 122.08 | 2,419,665 | +0.01(+0.01%) |
May 23, 2017 | 121.66 | 122.48 | 121.63 | 122.07 | 3,404,266 | +0.41(+0.34%) |
May 22, 2017 | 121.56 | 122.05 | 121.45 | 121.66 | 2,183,153 | +0.50(+0.41%) |
May 19, 2017 | 119.75 | 121.35 | 119.40 | 121.16 | 3,209,092 | +1.79(+1.50%) |
May 18, 2017 | 119.50 | 119.98 | 117.96 | 119.37 | 2,585,875 | -0.21(-0.18%) |
May 17, 2017 | 120.74 | 120.30 | 119.42 | 119.58 | 3,357,783 | -1.82(-1.50%) |
May 16, 2017 | 121.09 | 121.48 | 120.79 | 121.40 | 2,022,270 | +0.48(+0.40%) |
May 15, 2017 | 120.80 | 121.29 | 120.67 | 120.92 | 2,184,452 | +0.09(+0.07%) |
May 12, 2017 | 121.01 | 121.19 | 120.65 | 120.83 | 2,460,933 | -0.45(-0.37%) |
May 11, 2017 | 120.34 | 121.38 | 119.77 | 121.28 | 2,751,404 | +0.26(+0.21%) |
May 10, 2017 | 121.17 | 121.33 | 120.12 | 121.02 | 2,132,947 | -0.44(-0.36%) |
May 09, 2017 | 121.46 | 121.95 | 121.10 | 121.46 | 1,945,971 | +0.38(+0.31%) |
May 08, 2017 | 121.37 | 121.55 | 120.89 | 121.08 | 2,710,290 | -0.27(-0.22%) |
May 05, 2017 | 120.21 | 121.45 | 120.12 | 121.35 | 2,437,609 | +0.35(+0.29%) |
May 04, 2017 | 120.63 | 121.00 | 120.15 | 121.00 | 3,176,864 | +0.70(+0.58%) |
May 03, 2017 | 119.30 | 120.46 | 119.00 | 120.30 | 3,626,122 | +0.98(+0.82%) |
May 02, 2017 | 118.95 | 119.51 | 118.75 | 119.32 | 2,998,914 | +0.40(+0.34%) |
May 01, 2017 | 119.04 | 119.69 | 118.67 | 118.92 | 2,557,568 | -0.07(-0.06%) |
Apr 28, 2017 | 119.19 | 119.61 | 118.59 | 118.99 | 4,477,800 | +0.21(+0.18%) |
Apr 27, 2017 | 118.36 | 119.23 | 118.10 | 118.78 | 3,404,522 | +0.58(+0.49%) |
Apr 26, 2017 | 117.34 | 119.25 | 116.51 | 118.20 | 5,102,681 | +1.33(+1.14%) |
Apr 25, 2017 | 116.76 | 117.31 | 116.41 | 116.87 | 3,322,042 | +0.55(+0.47%) |
Apr 24, 2017 | 115.99 | 116.59 | 115.73 | 116.32 | 3,155,205 | +1.33(+1.16%) |
Apr 21, 2017 | 114.00 | 115.28 | 114.00 | 114.99 | 5,658,923 | +1.05(+0.92%) |
Apr 20, 2017 | 112.96 | 114.31 | 112.81 | 113.94 | 2,472,394 | +1.02(+0.90%) |
Apr 19, 2017 | 113.95 | 114.26 | 112.71 | 112.92 | 2,566,694 | -0.64(-0.56%) |
Apr 18, 2017 | 112.95 | 113.68 | 112.82 | 113.56 | 2,722,107 | +0.29(+0.26%) |
Apr 17, 2017 | 112.53 | 113.28 | 112.30 | 113.27 | 3,503,844 | +1.18(+1.05%) |
Apr 13, 2017 | 112.05 | 112.70 | 111.82 | 112.09 | 2,260,869 | -0.15(-0.13%) |
Apr 12, 2017 | 112.78 | 112.82 | 112.14 | 112.24 | 2,605,103 | -0.90(-0.80%) |
Apr 11, 2017 | 112.50 | 113.17 | 112.25 | 113.14 | 2,393,450 | +0.26(+0.23%) |
Apr 10, 2017 | 112.99 | 113.75 | 112.68 | 112.88 | 2,097,453 | -0.11(-0.10%) |
Apr 07, 2017 | 112.63 | 113.20 | 112.23 | 112.99 | 2,064,214 | +0.58(+0.52%) |
Apr 06, 2017 | 112.57 | 112.93 | 112.19 | 112.41 | 2,185,654 | -0.09(-0.08%) |
Apr 05, 2017 | 113.14 | 114.38 | 112.45 | 112.50 | 3,011,928 | -0.49(-0.43%) |
Apr 04, 2017 | 112.27 | 113.25 | 112.24 | 112.99 | 2,970,932 | +1.06(+0.95%) |
Apr 03, 2017 | 112.28 | 112.48 | 111.24 | 111.93 | 2,123,043 | -0.28(-0.25%) |
Mar 31, 2017 | 112.50 | 112.63 | 111.85 | 112.21 | 2,483,734 | -0.24(-0.21%) |
Mar 30, 2017 | 111.96 | 112.66 | 111.85 | 112.45 | 1,481,596 | +0.39(+0.35%) |
Mar 29, 2017 | 112.55 | 112.55 | 111.91 | 112.06 | 1,998,809 | -0.68(-0.60%) |
Mar 28, 2017 | 111.41 | 113.15 | 111.32 | 112.74 | 3,257,682 | +0.91(+0.81%) |
Mar 27, 2017 | 111.08 | 111.93 | 110.46 | 111.83 | 2,490,820 | +0.03(+0.03%) |
Mar 24, 2017 | 111.98 | 112.28 | 111.33 | 111.80 | 2,249,660 | -0.04(-0.04%) |
Mar 23, 2017 | 111.93 | 112.45 | 111.56 | 111.84 | 2,288,027 | -0.09(-0.08%) |
Mar 22, 2017 | 112.37 | 112.42 | 111.42 | 111.93 | 2,126,937 | -0.23(-0.21%) |
Mar 21, 2017 | 113.66 | 114.15 | 111.98 | 112.16 | 3,572,132 | -1.35(-1.19%) |
Mar 20, 2017 | 113.40 | 114.08 | 112.83 | 113.51 | 3,057,832 | +0.06(+0.05%) |
Mar 17, 2017 | 112.68 | 113.95 | 112.27 | 113.45 | 7,442,342 | +1.11(+0.99%) |
Mar 16, 2017 | 112.77 | 113.22 | 111.94 | 112.34 | 2,933,831 | -0.74(-0.65%) |
Mar 15, 2017 | 112.12 | 113.30 | 111.87 | 113.08 | 3,169,053 | +1.25(+1.12%) |
Mar 14, 2017 | 111.88 | 112.17 | 111.55 | 111.83 | 2,195,323 | -0.48(-0.43%) |
Mar 13, 2017 | 112.56 | 112.73 | 111.96 | 112.31 | 2,976,331 | +0.17(+0.15%) |
Mar 10, 2017 | 112.39 | 112.58 | 111.29 | 112.14 | 3,220,155 | +0.21(+0.19%) |
Mar 09, 2017 | 111.87 | 112.34 | 107.05 | 111.93 | 2,919,791 | +0.18(+0.16%) |
Mar 08, 2017 | 112.48 | 112.66 | 111.65 | 111.75 | 2,582,275 | -0.53(-0.47%) |
Mar 07, 2017 | 111.86 | 112.41 | 111.50 | 112.28 | 2,457,207 | +0.62(+0.56%) |
Mar 06, 2017 | 111.83 | 112.30 | 111.54 | 111.66 | 3,772,184 | -0.68(-0.61%) |
Mar 03, 2017 | 113.43 | 112.17 | 112.34 | 3,108,508 | -0.35(-0.31%) | |
Mar 02, 2017 | 113.83 | 114.04 | 112.63 | 112.69 | 2,875,944 | -0.99(-0.87%) |
Mar 01, 2017 | 113.64 | 114.44 | 113.46 | 113.68 | 5,085,486 | +1.13(+1.00%) |
Feb 28, 2017 | 112.97 | 113.19 | 112.34 | 112.55 | 2,942,482 | -0.26(-0.23%) |
Feb 27, 2017 | 112.59 | 112.97 | 112.03 | 112.81 | 2,731,287 | +0.35(+0.31%) |
Feb 24, 2017 | 111.82 | 112.69 | 111.75 | 112.46 | 2,917,947 | +0.37(+0.33%) |
Feb 23, 2017 | 112.70 | 112.88 | 111.97 | 112.09 | 3,471,511 | -0.57(-0.51%) |
Feb 22, 2017 | 112.35 | 112.71 | 111.72 | 112.66 | 2,205,614 | +0.16(+0.14%) |
Feb 21, 2017 | 112.19 | 112.80 | 112.04 | 112.50 | 2,136,895 | +0.35(+0.31%) |
Feb 17, 2017 | 112.15 | 112.15 | 112.15 | 0 | +0.08(+0.07%) | |
Feb 16, 2017 | 112.14 | 112.33 | 111.81 | 112.07 | 2,801,760 | +0.16(+0.14%) |
Feb 15, 2017 | 111.13 | 112.08 | 111.06 | 111.91 | 2,624,996 | +0.34(+0.30%) |
Feb 14, 2017 | 111.99 | 112.32 | 111.45 | 111.57 | 2,771,931 | -0.45(-0.40%) |
Feb 13, 2017 | 111.61 | 112.10 | 111.42 | 112.02 | 2,831,001 | +0.97(+0.87%) |
Feb 10, 2017 | 110.25 | 111.26 | 110.08 | 111.05 | 2,679,214 | +0.96(+0.87%) |
Feb 09, 2017 | 110.40 | 110.72 | 110.00 | 110.09 | 2,653,958 | -0.31(-0.28%) |
Feb 08, 2017 | 111.09 | 111.09 | 110.35 | 110.40 | 2,072,853 | -0.85(-0.76%) |
Feb 07, 2017 | 111.38 | 111.73 | 110.97 | 111.25 | 2,774,382 | +0.57(+0.51%) |
Feb 06, 2017 | 109.81 | 111.25 | 109.67 | 110.68 | 4,229,522 | +1.03(+0.94%) |
Feb 03, 2017 | 108.53 | 109.78 | 108.50 | 109.65 | 3,411,707 | +1.29(+1.19%) |
Feb 02, 2017 | 108.08 | 108.68 | 106.85 | 108.36 | 4,714,506 | +0.18(+0.17%) |
Feb 01, 2017 | 109.63 | 109.91 | 107.90 | 108.18 | 4,670,018 | -1.49(-1.36%) |
Jan 31, 2017 | 109.04 | 109.81 | 108.39 | 109.67 | 3,945,675 | +0.50(+0.46%) |
Jan 30, 2017 | 109.31 | 109.60 | 108.28 | 109.17 | 2,909,699 | -0.53(-0.48%) |
Jan 27, 2017 | 110.15 | 110.90 | 109.61 | 109.70 | 2,829,980 | -0.66(-0.60%) |
Jan 26, 2017 | 110.80 | 111.49 | 109.53 | 110.36 | 3,996,150 | -0.60(-0.54%) |
Jan 25, 2017 | 111.87 | 112.51 | 108.78 | 110.96 | 5,053,237 | -0.65(-0.58%) |
Jan 24, 2017 | 110.68 | 111.69 | 110.34 | 111.61 | 3,239,427 | +1.27(+1.15%) |
Jan 23, 2017 | 110.84 | 111.30 | 109.98 | 110.34 | 2,296,594 | -0.45(-0.41%) |
Jan 20, 2017 | 110.95 | 111.10 | 110.03 | 110.79 | 3,134,293 | +0.06(+0.05%) |
Jan 19, 2017 | 111.03 | 111.60 | 110.02 | 110.73 | 2,828,243 | +0.31(+0.28%) |
Jan 18, 2017 | 110.20 | 110.89 | 109.82 | 110.42 | 2,600,282 | +0.45(+0.41%) |
Jan 17, 2017 | 109.78 | 110.27 | 109.40 | 109.97 | 2,240,147 | -0.25(-0.23%) |
Jan 13, 2017 | 110.22 | 110.22 | 110.22 | 0 | -0.60(-0.54%) | |
Jan 12, 2017 | 111.14 | 111.14 | 109.70 | 110.82 | 2,644,682 | -0.18(-0.16%) |
Jan 11, 2017 | 111.62 | 111.62 | 110.58 | 111.00 | 2,746,199 | -0.26(-0.23%) |
Jan 10, 2017 | 111.64 | 111.83 | 111.06 | 111.26 | 1,800,821 | -0.24(-0.22%) |
Jan 09, 2017 | 112.70 | 112.70 | 111.27 | 111.50 | 2,434,178 | -1.05(-0.93%) |
Jan 06, 2017 | 111.42 | 112.83 | 111.06 | 112.55 | 2,622,291 | +1.20(+1.08%) |
Jan 05, 2017 | 111.17 | 111.94 | 110.56 | 111.35 | 3,344,795 | +0.45(+0.41%) |
Jan 04, 2017 | 111.46 | 111.70 | 110.58 | 110.90 | 3,091,396 | +0.07(+0.06%) |
Jan 03, 2017 | 110.39 | 110.96 | 110.00 | 110.83 | 2,739,502 | +1.21(+1.10%) |
Dec 30, 2016 | 109.62 | 109.62 | 109.62 | 0 | -0.93(-0.84%) | |
Dec 29, 2016 | 110.28 | 110.82 | 110.03 | 110.55 | 2,903,926 | +0.36(+0.33%) |
Dec 28, 2016 | 111.00 | 111.09 | 110.10 | 110.19 | 1,894,831 | -0.79(-0.71%) |
Dec 27, 2016 | 111.04 | 111.13 | 110.50 | 110.98 | 1,067,267 | +0.33(+0.30%) |
Dec 23, 2016 | 110.65 | 110.65 | 110.65 | 0 | +0.19(+0.17%) | |
Dec 22, 2016 | 110.58 | 110.76 | 109.69 | 110.46 | 2,087,923 | -0.03(-0.03%) |
Dec 21, 2016 | 110.94 | 111.13 | 110.47 | 110.49 | 2,078,706 | -0.16(-0.14%) |
Dec 20, 2016 | 110.93 | 111.00 | 110.15 | 110.65 | 2,255,958 | -0.17(-0.15%) |
Dec 19, 2016 | 109.57 | 111.07 | 108.88 | 110.82 | 3,838,271 | +2.30(+2.12%) |
Dec 16, 2016 | 108.41 | 109.26 | 108.09 | 108.52 | 7,986,205 | +0.39(+0.36%) |
Dec 15, 2016 | 109.04 | 109.43 | 108.12 | 108.13 | 3,611,088 | -1.14(-1.04%) |
Dec 14, 2016 | 110.35 | 110.44 | 109.09 | 109.27 | 2,761,222 | -1.04(-0.94%) |
Dec 13, 2016 | 110.88 | 111.69 | 110.26 | 110.31 | 3,752,086 | -0.08(-0.07%) |
Dec 12, 2016 | 109.42 | 110.50 | 108.79 | 110.39 | 4,477,629 | +0.60(+0.55%) |
Dec 09, 2016 | 108.54 | 109.99 | 108.06 | 109.79 | 3,429,005 | +1.36(+1.25%) |
Dec 08, 2016 | 109.67 | 109.68 | 108.14 | 108.43 | 3,168,535 | -1.25(-1.14%) |
Dec 07, 2016 | 107.50 | 109.84 | 107.08 | 109.68 | 4,261,682 | +2.25(+2.09%) |
Dec 06, 2016 | 107.30 | 107.70 | 107.08 | 107.43 | 2,179,437 | +0.01(+0.01%) |
Dec 05, 2016 | 108.72 | 108.80 | 107.36 | 107.42 | 3,075,673 | -0.80(-0.74%) |
Dec 02, 2016 | 108.04 | 108.57 | 107.48 | 108.22 | 3,124,427 | +0.74(+0.69%) |