Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 139.20 | 139.69 | 138.85 | 139.30 | 807,896 | +0.66(+0.47%) |
Aug 30, 2017 | 138.77 | 139.48 | 138.41 | 138.64 | 407,588 | -0.09(-0.07%) |
Aug 29, 2017 | 138.02 | 138.90 | 137.45 | 138.74 | 857,387 | -0.12(-0.09%) |
Aug 28, 2017 | 139.80 | 139.80 | 138.79 | 138.86 | 752,176 | -0.83(-0.59%) |
Aug 25, 2017 | 139.50 | 140.06 | 139.22 | 139.69 | 1,009,332 | +0.49(+0.35%) |
Aug 24, 2017 | 139.82 | 139.84 | 138.92 | 139.20 | 403,016 | -0.03(-0.02%) |
Aug 23, 2017 | 139.71 | 140.31 | 139.16 | 139.23 | 726,030 | -1.03(-0.74%) |
Aug 22, 2017 | 139.80 | 140.93 | 139.54 | 140.26 | 1,577,640 | +0.53(+0.38%) |
Aug 21, 2017 | 139.45 | 140.58 | 139.10 | 139.73 | 485,751 | +0.46(+0.33%) |
Aug 18, 2017 | 138.61 | 140.62 | 138.37 | 139.27 | 609,367 | +0.37(+0.26%) |
Aug 17, 2017 | 140.58 | 140.90 | 138.90 | 138.91 | 709,641 | -1.84(-1.31%) |
Aug 16, 2017 | 141.68 | 141.91 | 140.60 | 140.75 | 855,795 | -0.81(-0.57%) |
Aug 15, 2017 | 142.16 | 142.61 | 141.39 | 141.55 | 705,961 | -0.41(-0.29%) |
Aug 14, 2017 | 140.33 | 142.24 | 138.93 | 141.97 | 565,716 | +2.04(+1.46%) |
Aug 11, 2017 | 139.61 | 140.45 | 139.24 | 139.93 | 623,435 | +1.10(+0.79%) |
Aug 10, 2017 | 139.26 | 140.31 | 138.75 | 138.83 | 1,089,986 | -1.19(-0.85%) |
Aug 09, 2017 | 140.16 | 140.64 | 139.85 | 140.02 | 1,626,485 | -0.39(-0.28%) |
Aug 08, 2017 | 140.21 | 140.55 | 139.86 | 140.42 | 916,993 | +0.08(+0.05%) |
Aug 07, 2017 | 140.02 | 141.06 | 139.68 | 140.34 | 692,537 | -0.06(-0.04%) |
Aug 04, 2017 | 139.02 | 140.60 | 137.90 | 140.40 | 599,343 | +2.25(+1.63%) |
Aug 03, 2017 | 138.93 | 140.56 | 135.77 | 138.15 | 1,233,589 | -1.53(-1.09%) |
Aug 02, 2017 | 140.14 | 140.67 | 138.88 | 139.68 | 950,128 | -0.70(-0.50%) |
Aug 01, 2017 | 140.31 | 140.63 | 140.31 | 140.38 | 708,553 | +0.69(+0.50%) |
Jul 31, 2017 | 141.69 | 139.45 | 139.69 | 949,132 | -1.16(-0.83%) | |
Jul 28, 2017 | 137.89 | 141.40 | 137.69 | 140.85 | 589,313 | +2.90(+2.10%) |
Jul 27, 2017 | 139.82 | 139.88 | 137.50 | 137.95 | 637,077 | -1.39(-1.00%) |
Jul 26, 2017 | 140.62 | 140.87 | 138.94 | 139.34 | 485,827 | -1.28(-0.91%) |
Jul 25, 2017 | 140.74 | 141.14 | 140.08 | 140.62 | 401,043 | +0.74(+0.53%) |
Jul 24, 2017 | 138.59 | 140.09 | 138.28 | 139.87 | 540,744 | +1.37(+0.99%) |
Jul 21, 2017 | 137.24 | 138.79 | 137.23 | 138.50 | 466,179 | +0.26(+0.19%) |
Jul 20, 2017 | 138.44 | 137.43 | 138.24 | 470,695 | +0.57(+0.42%) | |
Jul 19, 2017 | 137.98 | 138.65 | 137.19 | 137.67 | 375,296 | -0.37(-0.27%) |
Jul 18, 2017 | 137.80 | 138.57 | 136.04 | 138.03 | 535,648 | -0.75(-0.54%) |
Jul 17, 2017 | 137.30 | 138.84 | 136.92 | 138.78 | 701,823 | +1.35(+0.98%) |
Jul 14, 2017 | 136.35 | 138.02 | 135.69 | 137.43 | 507,166 | +0.72(+0.53%) |
Jul 13, 2017 | 136.66 | 137.03 | 135.25 | 136.71 | 481,588 | +0.32(+0.23%) |
Jul 12, 2017 | 135.58 | 136.58 | 134.26 | 136.39 | 730,524 | +0.82(+0.60%) |
Jul 11, 2017 | 137.33 | 137.47 | 135.22 | 135.58 | 526,254 | -1.61(-1.17%) |
Jul 10, 2017 | 136.60 | 137.81 | 135.28 | 137.18 | 811,767 | -0.10(-0.08%) |
Jul 07, 2017 | 136.35 | 137.70 | 135.79 | 137.28 | 542,304 | +1.21(+0.89%) |
Jul 06, 2017 | 136.60 | 138.63 | 135.80 | 136.07 | 732,795 | -0.43(-0.32%) |
Jul 05, 2017 | 137.31 | 137.59 | 136.47 | 136.50 | 716,088 | -0.84(-0.62%) |
Jul 03, 2017 | 137.43 | 138.38 | 136.65 | 137.35 | 396,095 | +0.87(+0.64%) |
Jun 30, 2017 | 137.61 | 137.94 | 136.26 | 136.48 | 696,975 | -1.17(-0.85%) |
Jun 29, 2017 | 137.64 | 138.67 | 136.57 | 137.65 | 954,885 | -0.12(-0.09%) |
Jun 28, 2017 | 136.19 | 138.13 | 135.51 | 137.77 | 921,185 | +2.31(+1.70%) |
Jun 27, 2017 | 135.61 | 136.48 | 135.19 | 135.46 | 820,778 | -0.16(-0.12%) |
Jun 26, 2017 | 135.88 | 136.95 | 135.08 | 135.62 | 887,675 | -0.26(-0.19%) |
Jun 23, 2017 | 136.20 | 136.22 | 134.52 | 135.88 | 8,187,927 | +0.29(+0.21%) |
Jun 22, 2017 | 138.31 | 138.71 | 135.35 | 135.59 | 1,272,820 | -3.32(-2.39%) |
Jun 21, 2017 | 139.61 | 140.12 | 138.61 | 138.91 | 874,950 | -0.91(-0.65%) |
Jun 20, 2017 | 140.20 | 140.54 | 138.00 | 139.82 | 666,757 | +0.00(+0.00%) |
Jun 19, 2017 | 140.22 | 140.66 | 139.18 | 139.82 | 572,344 | -0.08(-0.05%) |
Jun 16, 2017 | 139.41 | 140.21 | 137.92 | 139.90 | 1,262,246 | +1.15(+0.83%) |
Jun 15, 2017 | 137.73 | 139.00 | 136.31 | 138.75 | 483,387 | +0.41(+0.30%) |
Jun 14, 2017 | 137.61 | 138.69 | 137.10 | 138.33 | 551,581 | +0.75(+0.54%) |
Jun 13, 2017 | 136.27 | 138.08 | 136.10 | 137.59 | 707,307 | +0.88(+0.64%) |
Jun 12, 2017 | 136.52 | 137.12 | 135.02 | 136.71 | 885,410 | +0.54(+0.40%) |
Jun 09, 2017 | 136.05 | 136.90 | 135.31 | 136.16 | 1,114,911 | +0.14(+0.10%) |
Jun 08, 2017 | 135.63 | 136.82 | 135.31 | 136.03 | 771,619 | +0.13(+0.10%) |
Jun 07, 2017 | 136.03 | 136.16 | 135.02 | 135.89 | 655,824 | -0.02(-0.01%) |
Jun 06, 2017 | 136.92 | 136.92 | 135.70 | 135.91 | 561,526 | -1.55(-1.13%) |
Jun 05, 2017 | 137.83 | 138.35 | 137.36 | 137.46 | 633,729 | -0.12(-0.09%) |
Jun 02, 2017 | 136.57 | 137.88 | 136.28 | 137.59 | 851,172 | +0.51(+0.37%) |
Jun 01, 2017 | 137.05 | 138.30 | 136.70 | 137.07 | 1,118,430 | +0.00(+0.00%) |
May 31, 2017 | 135.59 | 137.53 | 134.65 | 137.07 | 1,324,653 | +1.49(+1.10%) |
May 30, 2017 | 134.75 | 135.86 | 132.44 | 135.59 | 853,391 | +0.04(+0.03%) |
May 26, 2017 | 135.59 | 135.66 | 133.91 | 135.55 | 1,023,797 | +0.19(+0.14%) |
May 25, 2017 | 133.71 | 135.83 | 133.10 | 135.36 | 1,015,123 | +1.91(+1.43%) |
May 24, 2017 | 131.88 | 133.54 | 131.38 | 133.45 | 737,820 | +1.44(+1.09%) |
May 23, 2017 | 131.39 | 132.57 | 131.22 | 132.01 | 720,689 | +0.51(+0.38%) |
May 22, 2017 | 131.17 | 131.99 | 130.59 | 131.51 | 850,271 | +0.58(+0.44%) |
May 19, 2017 | 131.11 | 131.99 | 130.70 | 130.93 | 1,461,256 | +0.20(+0.15%) |
May 18, 2017 | 130.80 | 131.57 | 130.28 | 130.73 | 1,597,837 | -0.73(-0.55%) |
May 17, 2017 | 132.27 | 132.78 | 131.33 | 131.46 | 1,433,608 | -1.89(-1.42%) |
May 16, 2017 | 133.49 | 134.19 | 131.01 | 133.35 | 845,213 | +0.17(+0.13%) |
May 15, 2017 | 133.04 | 133.64 | 132.74 | 133.18 | 1,091,201 | +0.14(+0.11%) |
May 12, 2017 | 132.74 | 133.68 | 132.36 | 133.04 | 1,003,091 | -0.13(-0.10%) |
May 11, 2017 | 132.35 | 133.38 | 131.84 | 133.17 | 1,534,608 | +0.47(+0.35%) |
May 10, 2017 | 132.88 | 133.36 | 131.75 | 132.71 | 1,360,833 | -0.14(-0.11%) |
May 09, 2017 | 135.13 | 135.79 | 132.69 | 132.85 | 1,503,551 | -2.04(-1.51%) |
May 08, 2017 | 135.03 | 136.76 | 134.47 | 134.88 | 2,156,459 | +0.08(+0.06%) |
May 05, 2017 | 133.07 | 134.81 | 133.07 | 134.80 | 1,815,144 | +1.74(+1.31%) |
May 04, 2017 | 127.14 | 133.54 | 127.14 | 133.06 | 3,062,629 | +7.79(+6.22%) |
May 03, 2017 | 124.57 | 126.12 | 124.43 | 125.27 | 1,732,157 | +0.28(+0.22%) |
May 02, 2017 | 124.41 | 125.00 | 124.20 | 124.99 | 945,464 | +0.45(+0.36%) |
May 01, 2017 | 124.69 | 124.94 | 123.87 | 124.55 | 823,674 | +0.57(+0.46%) |
Apr 28, 2017 | 124.62 | 124.76 | 123.83 | 123.97 | 1,088,490 | -0.40(-0.32%) |
Apr 27, 2017 | 123.99 | 124.73 | 123.36 | 124.38 | 653,202 | +0.49(+0.39%) |
Apr 26, 2017 | 122.98 | 124.49 | 122.94 | 123.89 | 876,600 | +0.69(+0.56%) |
Apr 25, 2017 | 123.50 | 121.60 | 123.20 | 541,281 | +1.60(+1.31%) | |
Apr 24, 2017 | 121.71 | 121.99 | 120.51 | 121.60 | 919,861 | +1.90(+1.58%) |
Apr 21, 2017 | 121.35 | 121.67 | 119.43 | 119.70 | 853,806 | -1.69(-1.39%) |
Apr 20, 2017 | 120.32 | 121.83 | 119.72 | 121.39 | 523,578 | +1.50(+1.26%) |
Apr 19, 2017 | 120.37 | 120.59 | 119.80 | 119.89 | 581,100 | +0.13(+0.11%) |
Apr 18, 2017 | 119.52 | 120.36 | 118.72 | 119.76 | 572,095 | -0.49(-0.40%) |
Apr 17, 2017 | 118.59 | 120.33 | 117.58 | 120.25 | 610,519 | +1.95(+1.65%) |
Apr 13, 2017 | 117.79 | 119.07 | 117.47 | 118.29 | 1,029,096 | +0.24(+0.21%) |
Apr 12, 2017 | 118.62 | 118.77 | 117.47 | 118.05 | 703,912 | -0.80(-0.68%) |
Apr 11, 2017 | 118.84 | 119.23 | 117.52 | 118.85 | 770,727 | -0.58(-0.49%) |
Apr 10, 2017 | 119.91 | 120.48 | 119.25 | 119.43 | 1,157,014 | -0.65(-0.54%) |
Apr 07, 2017 | 120.97 | 121.19 | 120.04 | 120.09 | 775,151 | -1.13(-0.93%) |
Apr 06, 2017 | 121.34 | 121.83 | 119.18 | 121.22 | 1,008,212 | -0.25(-0.21%) |
Apr 05, 2017 | 121.96 | 122.82 | 121.39 | 121.47 | 464,514 | -0.36(-0.29%) |
Apr 04, 2017 | 121.34 | 121.91 | 120.89 | 121.83 | 756,702 | +0.37(+0.30%) |
Apr 03, 2017 | 122.39 | 122.93 | 120.49 | 121.46 | 1,112,109 | -0.90(-0.73%) |
Mar 31, 2017 | 122.34 | 122.69 | 121.97 | 122.36 | 672,618 | -0.26(-0.21%) |
Mar 30, 2017 | 121.95 | 123.16 | 121.80 | 122.62 | 574,471 | +0.20(+0.17%) |
Mar 29, 2017 | 122.16 | 122.69 | 122.16 | 122.41 | 603,097 | -0.42(-0.34%) |
Mar 28, 2017 | 120.58 | 123.02 | 120.58 | 122.83 | 717,818 | +1.78(+1.47%) |
Mar 27, 2017 | 119.67 | 121.24 | 119.33 | 121.06 | 477,855 | +0.13(+0.11%) |
Mar 24, 2017 | 120.34 | 121.55 | 120.15 | 120.93 | 775,785 | +0.65(+0.54%) |
Mar 23, 2017 | 120.40 | 121.35 | 119.86 | 120.27 | 675,873 | -0.16(-0.13%) |
Mar 22, 2017 | 120.45 | 121.10 | 119.69 | 120.43 | 685,108 | +0.15(+0.12%) |
Mar 21, 2017 | 121.40 | 121.81 | 120.12 | 120.28 | 992,548 | -0.93(-0.77%) |
Mar 20, 2017 | 120.57 | 121.60 | 120.38 | 121.21 | 704,422 | +0.21(+0.18%) |
Mar 17, 2017 | 120.59 | 121.41 | 118.99 | 121.00 | 1,040,731 | +0.61(+0.51%) |
Mar 16, 2017 | 120.96 | 121.89 | 120.31 | 120.39 | 867,099 | -0.62(-0.52%) |
Mar 15, 2017 | 120.58 | 121.35 | 120.00 | 121.01 | 839,226 | +0.89(+0.74%) |
Mar 14, 2017 | 119.54 | 120.30 | 119.33 | 120.12 | 688,925 | +0.08(+0.07%) |
Mar 13, 2017 | 119.10 | 120.17 | 119.05 | 120.04 | 529,539 | +0.88(+0.74%) |
Mar 10, 2017 | 118.55 | 119.19 | 117.73 | 119.16 | 789,785 | +1.04(+0.88%) |
Mar 09, 2017 | 118.23 | 118.59 | 117.56 | 118.11 | 665,255 | +0.16(+0.13%) |
Mar 08, 2017 | 119.04 | 119.24 | 117.83 | 117.96 | 640,056 | -0.88(-0.74%) |
Mar 07, 2017 | 119.22 | 119.71 | 117.90 | 118.83 | 542,619 | -0.67(-0.56%) |
Mar 06, 2017 | 119.84 | 120.60 | 119.49 | 119.50 | 688,354 | -1.50(-1.24%) |
Mar 03, 2017 | 120.41 | 121.22 | 120.14 | 121.00 | 570,546 | +0.41(+0.34%) |
Mar 02, 2017 | 121.77 | 121.86 | 120.11 | 120.59 | 865,208 | -1.42(-1.16%) |
Mar 01, 2017 | 120.29 | 122.53 | 119.93 | 122.01 | 941,058 | +2.43(+2.03%) |
Feb 28, 2017 | 119.44 | 119.95 | 119.00 | 119.58 | 770,286 | +0.18(+0.15%) |
Feb 27, 2017 | 119.30 | 119.87 | 118.48 | 119.40 | 454,163 | +0.14(+0.12%) |
Feb 24, 2017 | 118.02 | 119.32 | 116.75 | 119.26 | 620,403 | +0.87(+0.73%) |
Feb 23, 2017 | 118.48 | 118.83 | 117.56 | 118.39 | 626,092 | +0.15(+0.13%) |
Feb 22, 2017 | 118.11 | 119.26 | 117.86 | 118.24 | 571,097 | -0.70(-0.59%) |
Feb 21, 2017 | 119.17 | 120.23 | 118.32 | 118.94 | 839,366 | -0.56(-0.47%) |
Feb 17, 2017 | 119.50 | 119.50 | 119.50 | 0 | +1.81(+1.54%) | |
Feb 16, 2017 | 116.79 | 117.83 | 116.79 | 117.69 | 563,349 | +0.90(+0.77%) |
Feb 15, 2017 | 116.35 | 117.14 | 115.72 | 116.78 | 527,133 | +0.24(+0.21%) |
Feb 14, 2017 | 116.63 | 117.04 | 115.63 | 116.54 | 698,746 | +0.03(+0.02%) |
Feb 13, 2017 | 115.76 | 116.71 | 115.54 | 116.51 | 768,624 | +1.00(+0.86%) |
Feb 10, 2017 | 114.00 | 115.95 | 112.84 | 115.52 | 977,319 | +1.42(+1.25%) |
Feb 09, 2017 | 116.38 | 117.31 | 112.54 | 114.09 | 2,643,946 | -0.42(-0.37%) |
Feb 08, 2017 | 114.47 | 114.90 | 114.09 | 114.51 | 1,028,292 | -0.42(-0.36%) |
Feb 07, 2017 | 115.70 | 116.09 | 114.71 | 114.93 | 832,757 | -0.21(-0.19%) |
Feb 06, 2017 | 115.71 | 116.19 | 115.07 | 115.14 | 709,373 | -1.47(-1.26%) |
Feb 03, 2017 | 117.24 | 117.91 | 116.30 | 116.61 | 1,542,960 | +0.01(+0.01%) |
Feb 02, 2017 | 115.45 | 116.96 | 115.30 | 116.61 | 584,620 | +0.88(+0.76%) |
Feb 01, 2017 | 117.12 | 117.12 | 115.57 | 115.73 | 720,485 | -0.77(-0.66%) |
Jan 31, 2017 | 117.16 | 117.30 | 116.01 | 116.50 | 762,959 | -0.41(-0.35%) |
Jan 30, 2017 | 117.30 | 117.32 | 115.44 | 116.91 | 582,465 | -0.81(-0.69%) |
Jan 27, 2017 | 118.34 | 118.34 | 115.94 | 117.72 | 713,803 | -1.06(-0.89%) |
Jan 26, 2017 | 118.69 | 119.12 | 118.36 | 118.78 | 475,578 | +0.01(+0.01%) |
Jan 25, 2017 | 117.96 | 118.92 | 117.82 | 118.78 | 834,789 | +1.30(+1.11%) |
Jan 24, 2017 | 116.89 | 117.73 | 116.57 | 117.47 | 591,657 | +0.52(+0.45%) |
Jan 23, 2017 | 117.00 | 117.50 | 116.35 | 116.95 | 579,314 | -0.43(-0.36%) |
Jan 20, 2017 | 117.07 | 117.44 | 116.05 | 117.38 | 597,007 | +0.54(+0.46%) |
Jan 19, 2017 | 117.68 | 117.69 | 116.49 | 116.84 | 508,117 | -0.63(-0.54%) |
Jan 18, 2017 | 117.17 | 117.88 | 116.67 | 117.47 | 828,781 | +0.78(+0.67%) |
Jan 17, 2017 | 115.85 | 117.25 | 114.99 | 116.69 | 836,602 | +0.56(+0.48%) |
Jan 13, 2017 | 116.13 | 116.13 | 116.13 | 0 | -0.93(-0.80%) | |
Jan 12, 2017 | 116.45 | 118.50 | 115.99 | 117.06 | 557,806 | -0.02(-0.02%) |
Jan 11, 2017 | 117.28 | 117.85 | 116.55 | 117.08 | 654,717 | -0.44(-0.37%) |
Jan 10, 2017 | 117.34 | 118.27 | 116.90 | 117.52 | 691,381 | +0.20(+0.17%) |
Jan 09, 2017 | 117.65 | 118.65 | 117.25 | 117.32 | 502,451 | -0.72(-0.61%) |
Jan 06, 2017 | 118.23 | 119.04 | 117.47 | 118.04 | 872,336 | +0.76(+0.65%) |
Jan 05, 2017 | 115.60 | 117.35 | 115.48 | 117.28 | 626,854 | +1.12(+0.96%) |
Jan 04, 2017 | 115.02 | 116.49 | 114.45 | 116.16 | 512,501 | +1.42(+1.23%) |
Jan 03, 2017 | 114.73 | 116.17 | 113.70 | 114.74 | 848,628 | +0.89(+0.78%) |
Dec 30, 2016 | 113.85 | 113.85 | 113.85 | 0 | +0.10(+0.09%) | |
Dec 29, 2016 | 114.01 | 114.58 | 113.22 | 113.75 | 232,680 | -0.20(-0.17%) |
Dec 28, 2016 | 115.73 | 115.73 | 113.50 | 113.94 | 461,767 | -1.32(-1.15%) |
Dec 27, 2016 | 115.53 | 115.84 | 115.01 | 115.27 | 412,859 | -0.19(-0.17%) |
Dec 23, 2016 | 115.46 | 115.46 | 115.46 | 0 | +1.52(+1.33%) | |
Dec 22, 2016 | 113.63 | 114.72 | 112.90 | 113.94 | 600,788 | -0.13(-0.11%) |
Dec 21, 2016 | 114.91 | 115.14 | 113.96 | 114.07 | 662,634 | -0.79(-0.69%) |
Dec 20, 2016 | 115.31 | 115.46 | 114.47 | 114.86 | 702,454 | +0.19(+0.17%) |
Dec 19, 2016 | 113.45 | 114.98 | 112.96 | 114.66 | 1,010,899 | +1.21(+1.06%) |
Dec 16, 2016 | 113.56 | 114.42 | 112.87 | 113.46 | 1,329,086 | -0.04(-0.03%) |
Dec 15, 2016 | 113.89 | 114.29 | 112.93 | 113.49 | 891,460 | +0.10(+0.09%) |
Dec 14, 2016 | 115.00 | 115.83 | 113.17 | 113.39 | 912,582 | -2.04(-1.77%) |
Dec 13, 2016 | 117.28 | 117.72 | 114.66 | 115.43 | 1,249,537 | +3.01(+2.68%) |
Dec 12, 2016 | 113.74 | 114.05 | 112.19 | 112.42 | 886,827 | -1.46(-1.29%) |
Dec 09, 2016 | 113.89 | 114.36 | 113.55 | 113.88 | 1,017,189 | -0.20(-0.17%) |
Dec 08, 2016 | 116.11 | 116.78 | 113.10 | 114.08 | 1,065,771 | -1.62(-1.40%) |
Dec 07, 2016 | 115.84 | 116.42 | 115.05 | 115.70 | 1,000,941 | -0.01(-0.01%) |
Dec 06, 2016 | 112.67 | 115.86 | 112.53 | 115.71 | 1,403,512 | +3.04(+2.70%) |
Dec 05, 2016 | 111.94 | 113.21 | 111.46 | 112.67 | 652,022 | +1.43(+1.28%) |
Dec 02, 2016 | 112.62 | 112.74 | 111.02 | 111.24 | 922,762 | -1.37(-1.22%) |
Dec 01, 2016 | 116.03 | 116.28 | 112.12 | 112.61 | 969,035 | -2.74(-2.37%) |
Nov 30, 2016 | 116.40 | 116.86 | 115.12 | 115.35 | 729,754 | -0.01(-0.01%) |
Nov 29, 2016 | 115.71 | 115.78 | 114.83 | 115.36 | 380,638 | +0.01(+0.01%) |
Nov 28, 2016 | 115.77 | 116.11 | 114.27 | 115.35 | 474,331 | -0.86(-0.74%) |
Nov 25, 2016 | 115.52 | 116.32 | 114.96 | 116.21 | 306,244 | +0.69(+0.59%) |
Nov 23, 2016 | 115.53 | 115.53 | 115.53 | 0 | -0.24(-0.21%) | |
Nov 22, 2016 | 115.35 | 116.30 | 114.00 | 115.77 | 1,090,908 | +0.86(+0.75%) |
Nov 21, 2016 | 116.03 | 116.36 | 114.57 | 114.90 | 513,134 | -0.86(-0.75%) |
Nov 18, 2016 | 115.74 | 116.81 | 115.28 | 115.77 | 883,938 | +0.20(+0.18%) |
Nov 17, 2016 | 113.88 | 115.60 | 113.33 | 115.56 | 565,509 | +1.79(+1.57%) |
Nov 16, 2016 | 114.23 | 114.23 | 113.38 | 113.77 | 882,447 | -0.61(-0.54%) |
Nov 15, 2016 | 114.75 | 114.93 | 113.42 | 114.38 | 689,756 | +0.78(+0.69%) |
Nov 14, 2016 | 112.19 | 113.71 | 111.33 | 113.61 | 1,174,527 | +0.94(+0.83%) |
Nov 11, 2016 | 112.73 | 113.11 | 112.07 | 112.67 | 813,754 | -0.73(-0.65%) |
Nov 10, 2016 | 110.06 | 114.06 | 109.16 | 113.40 | 1,643,707 | +3.96(+3.62%) |
Nov 09, 2016 | 108.52 | 110.58 | 107.65 | 109.44 | 1,392,823 | -0.73(-0.67%) |
Nov 08, 2016 | 108.63 | 110.84 | 107.90 | 110.17 | 1,043,298 | +1.02(+0.93%) |
Nov 07, 2016 | 110.48 | 110.48 | 107.71 | 109.15 | 1,450,850 | +0.84(+0.78%) |
Nov 04, 2016 | 111.52 | 111.52 | 104.58 | 108.31 | 3,807,422 | -6.39(-5.57%) |
Nov 03, 2016 | 114.19 | 115.97 | 112.97 | 114.70 | 794,290 | +0.65(+0.57%) |
Nov 02, 2016 | 115.46 | 115.60 | 113.80 | 114.05 | 747,381 | -1.26(-1.09%) |
Nov 01, 2016 | 117.34 | 117.66 | 114.89 | 115.31 | 512,985 | -1.46(-1.25%) |
Oct 31, 2016 | 117.10 | 117.62 | 115.96 | 116.77 | 495,160 | +0.23(+0.20%) |
Oct 28, 2016 | 116.76 | 117.53 | 115.49 | 116.54 | 480,541 | +0.02(+0.02%) |
Oct 27, 2016 | 117.46 | 117.94 | 116.36 | 116.52 | 449,801 | -0.45(-0.38%) |
Oct 26, 2016 | 116.98 | 117.71 | 116.27 | 116.96 | 515,657 | -0.31(-0.27%) |
Oct 25, 2016 | 117.87 | 117.87 | 116.55 | 117.28 | 447,757 | -0.78(-0.66%) |
Oct 24, 2016 | 118.09 | 118.94 | 117.90 | 118.06 | 336,410 | +0.46(+0.39%) |
Oct 21, 2016 | 117.17 | 118.02 | 116.90 | 117.59 | 535,388 | -0.64(-0.54%) |
Oct 20, 2016 | 118.14 | 119.30 | 117.08 | 118.23 | 598,597 | -1.19(-0.99%) |
Oct 19, 2016 | 119.14 | 120.04 | 118.60 | 119.42 | 470,560 | +0.70(+0.59%) |
Oct 18, 2016 | 119.22 | 119.91 | 118.32 | 118.72 | 545,134 | +0.85(+0.72%) |
Oct 17, 2016 | 119.32 | 119.32 | 117.16 | 117.87 | 608,925 | -1.19(-1.00%) |
Oct 14, 2016 | 119.36 | 119.83 | 118.70 | 119.06 | 590,877 | +0.43(+0.36%) |
Oct 13, 2016 | 119.59 | 119.60 | 118.11 | 118.63 | 582,526 | -1.84(-1.52%) |
Oct 12, 2016 | 119.67 | 121.45 | 119.39 | 120.47 | 735,189 | +1.08(+0.90%) |
Oct 11, 2016 | 121.05 | 121.89 | 118.87 | 119.39 | 620,673 | -2.12(-1.75%) |
Oct 10, 2016 | 122.37 | 122.95 | 121.49 | 121.52 | 456,918 | -0.04(-0.03%) |
Oct 07, 2016 | 122.71 | 123.01 | 121.50 | 121.55 | 921,990 | -0.95(-0.78%) |
Oct 06, 2016 | 122.26 | 123.02 | 121.61 | 122.51 | 827,194 | +0.12(+0.10%) |
Oct 05, 2016 | 121.85 | 123.02 | 121.39 | 122.39 | 754,937 | +0.36(+0.30%) |
Oct 04, 2016 | 122.42 | 122.51 | 121.02 | 122.03 | 1,152,122 | -0.50(-0.41%) |
Oct 03, 2016 | 122.84 | 123.11 | 120.60 | 122.53 | 1,231,433 | -0.61(-0.50%) |
Sep 30, 2016 | 119.80 | 123.72 | 119.80 | 123.14 | 1,576,194 | +2.76(+2.30%) |
Sep 29, 2016 | 118.80 | 121.24 | 118.52 | 120.38 | 1,622,841 | +1.67(+1.41%) |
Sep 28, 2016 | 119.31 | 120.00 | 117.74 | 118.71 | 611,546 | -0.40(-0.33%) |
Sep 27, 2016 | 118.66 | 119.83 | 118.47 | 119.11 | 545,024 | +0.83(+0.70%) |
Sep 26, 2016 | 118.10 | 118.30 | 117.62 | 118.27 | 444,838 | -0.08(-0.07%) |
Sep 23, 2016 | 118.93 | 119.17 | 118.33 | 118.36 | 862,897 | -1.01(-0.84%) |
Sep 22, 2016 | 119.20 | 119.90 | 118.20 | 119.36 | 775,458 | +0.72(+0.61%) |
Sep 21, 2016 | 116.31 | 118.73 | 115.60 | 118.64 | 1,004,650 | +2.51(+2.16%) |
Sep 20, 2016 | 116.36 | 116.77 | 115.89 | 116.13 | 336,563 | +0.92(+0.80%) |
Sep 19, 2016 | 115.13 | 115.50 | 114.69 | 115.20 | 336,302 | +0.67(+0.59%) |
Sep 16, 2016 | 114.79 | 115.03 | 113.35 | 114.53 | 1,999,073 | -1.08(-0.94%) |
Sep 15, 2016 | 112.94 | 115.96 | 112.94 | 115.61 | 775,376 | +2.61(+2.31%) |
Sep 14, 2016 | 113.56 | 114.20 | 112.37 | 113.01 | 807,540 | -0.73(-0.64%) |
Sep 13, 2016 | 114.58 | 114.62 | 113.52 | 113.74 | 529,087 | -2.00(-1.72%) |
Sep 12, 2016 | 112.46 | 115.93 | 112.23 | 115.73 | 709,358 | +2.97(+2.63%) |
Sep 09, 2016 | 114.94 | 115.35 | 112.77 | 112.77 | 693,855 | -3.12(-2.69%) |
Sep 08, 2016 | 118.14 | 118.53 | 115.85 | 115.89 | 788,670 | -2.89(-2.43%) |
Sep 07, 2016 | 117.96 | 119.18 | 117.59 | 118.78 | 684,521 | +0.82(+0.70%) |
Sep 06, 2016 | 117.18 | 117.96 | 116.48 | 117.96 | 814,392 | +1.04(+0.89%) |
Sep 02, 2016 | 115.96 | 116.92 | 116.92 | 116.92 | 527,376 | +1.55(+1.35%) |