Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 135.62 | 136.25 | 131.31 | 133.56 | 1,009,898 | -0.31(-0.23%) |
Nov 29, 2017 | 136.12 | 138.12 | 130.94 | 133.88 | 728,265 | -2.56(-1.88%) |
Nov 28, 2017 | 135.81 | 137.25 | 135.06 | 136.44 | 324,767 | +0.19(+0.14%) |
Nov 27, 2017 | 138.00 | 138.50 | 134.69 | 136.25 | 446,353 | -4.69(-3.33%) |
Nov 24, 2017 | 140.19 | 141.25 | 139.12 | 140.94 | 418,374 | +4.25(+3.11%) |
Nov 22, 2017 | 135.81 | 137.19 | 133.75 | 136.69 | 627,565 | +4.69(+3.55%) |
Nov 21, 2017 | 129.88 | 133.19 | 129.88 | 132.00 | 448,588 | +2.62(+2.03%) |
Nov 20, 2017 | 129.06 | 129.62 | 126.50 | 129.38 | 385,953 | -1.56(-1.19%) |
Nov 17, 2017 | 128.00 | 131.34 | 127.50 | 130.94 | 460,096 | +6.00(+4.80%) |
Nov 16, 2017 | 124.75 | 126.88 | 123.90 | 124.94 | 540,096 | -0.31(-0.25%) |
Nov 15, 2017 | 124.81 | 126.50 | 123.50 | 125.25 | 487,977 | -0.75(-0.60%) |
Nov 14, 2017 | 131.25 | 131.25 | 124.88 | 126.00 | 587,490 | -6.00(-4.55%) |
Nov 13, 2017 | 133.06 | 134.06 | 130.25 | 132.00 | 452,941 | -0.75(-0.56%) |
Nov 10, 2017 | 134.25 | 135.00 | 131.38 | 132.75 | 449,653 | -1.06(-0.79%) |
Nov 09, 2017 | 133.06 | 135.81 | 132.50 | 133.81 | 509,755 | +1.19(+0.90%) |
Nov 08, 2017 | 133.38 | 137.62 | 130.75 | 132.62 | 876,521 | -1.94(-1.44%) |
Nov 07, 2017 | 134.06 | 135.44 | 132.94 | 134.56 | 383,770 | -0.44(-0.32%) |
Nov 06, 2017 | 127.69 | 136.19 | 127.31 | 135.00 | 907,369 | +7.62(+5.99%) |
Nov 03, 2017 | 123.50 | 127.75 | 121.75 | 127.38 | 544,134 | +4.06(+3.29%) |
Nov 02, 2017 | 121.31 | 123.62 | 120.62 | 123.31 | 334,442 | +2.12(+1.75%) |
Nov 01, 2017 | 124.06 | 124.69 | 119.44 | 121.19 | 640,057 | -0.50(-0.41%) |
Oct 31, 2017 | 120.12 | 122.44 | 119.75 | 121.69 | 382,632 | +1.25(+1.04%) |
Oct 30, 2017 | 121.81 | 118.94 | 120.44 | 573,674 | +0.88(+0.73%) | |
Oct 27, 2017 | 113.81 | 119.88 | 113.62 | 119.56 | 1,005,960 | +5.44(+4.76%) |
Oct 26, 2017 | 111.81 | 114.31 | 111.06 | 114.12 | 500,239 | +1.75(+1.56%) |
Oct 25, 2017 | 112.19 | 113.06 | 110.94 | 112.38 | 457,212 | -0.81(-0.72%) |
Oct 24, 2017 | 112.12 | 113.44 | 110.25 | 113.19 | 575,609 | +2.44(+2.20%) |
Oct 23, 2017 | 111.75 | 112.19 | 109.81 | 110.75 | 400,666 | -0.31(-0.28%) |
Oct 20, 2017 | 108.06 | 111.12 | 108.06 | 111.06 | 466,366 | +1.50(+1.37%) |
Oct 19, 2017 | 109.25 | 110.81 | 108.83 | 109.56 | 396,762 | -2.56(-2.28%) |
Oct 18, 2017 | 112.81 | 113.50 | 110.88 | 112.12 | 529,761 | +0.06(+0.06%) |
Oct 17, 2017 | 111.94 | 113.19 | 109.00 | 112.06 | 572,506 | +0.31(+0.28%) |
Oct 16, 2017 | 113.25 | 113.31 | 110.88 | 111.75 | 583,368 | +2.06(+1.88%) |
Oct 13, 2017 | 110.12 | 110.50 | 108.31 | 109.69 | 598,236 | +2.69(+2.51%) |
Oct 12, 2017 | 105.69 | 108.19 | 105.06 | 107.00 | 599,118 | -2.62(-2.39%) |
Oct 11, 2017 | 108.69 | 110.06 | 106.81 | 109.62 | 396,678 | +1.44(+1.33%) |
Oct 10, 2017 | 106.56 | 108.69 | 106.19 | 108.19 | 595,454 | +5.81(+5.68%) |
Oct 09, 2017 | 103.06 | 103.62 | 101.62 | 102.38 | 476,984 | +0.69(+0.68%) |
Oct 06, 2017 | 102.75 | 102.75 | 100.88 | 101.69 | 1,076,323 | -6.12(-5.68%) |
Oct 05, 2017 | 105.44 | 109.75 | 105.25 | 107.81 | 742,728 | +3.81(+3.67%) |
Oct 04, 2017 | 106.31 | 107.50 | 103.75 | 104.00 | 779,776 | -2.38(-2.23%) |
Oct 03, 2017 | 106.94 | 107.75 | 105.93 | 106.38 | 492,271 | -0.56(-0.53%) |
Oct 02, 2017 | 105.88 | 107.38 | 105.00 | 106.94 | 659,021 | -4.44(-3.98%) |
Sep 29, 2017 | 110.94 | 112.19 | 110.06 | 111.38 | 459,996 | -0.06(-0.06%) |
Sep 28, 2017 | 115.88 | 116.31 | 109.88 | 111.44 | 880,692 | -2.06(-1.82%) |
Sep 27, 2017 | 114.37 | 111.69 | 113.50 | 593,776 | +0.69(+0.61%) | |
Sep 26, 2017 | 112.25 | 113.38 | 110.75 | 112.81 | 520,193 | -1.44(-1.26%) |
Sep 25, 2017 | 109.81 | 114.44 | 109.81 | 114.25 | 943,288 | +6.81(+6.34%) |
Sep 22, 2017 | 106.94 | 108.00 | 106.25 | 107.44 | 292,097 | -0.37(-0.35%) |
Sep 21, 2017 | 106.50 | 108.19 | 105.30 | 107.81 | 516,299 | +0.06(+0.06%) |
Sep 20, 2017 | 106.56 | 109.44 | 105.41 | 107.75 | 1,063,186 | +2.81(+2.68%) |
Sep 19, 2017 | 107.25 | 107.56 | 103.75 | 104.94 | 469,615 | -1.25(-1.18%) |
Sep 18, 2017 | 105.81 | 106.94 | 103.53 | 106.19 | 567,090 | -0.62(-0.58%) |
Sep 15, 2017 | 106.75 | 107.25 | 105.75 | 106.81 | 474,720 | +1.31(+1.24%) |
Sep 14, 2017 | 106.31 | 108.56 | 105.00 | 105.50 | 1,025,988 | +1.31(+1.26%) |
Sep 13, 2017 | 101.19 | 104.19 | 100.69 | 104.19 | 928,845 | +4.06(+4.06%) |
Sep 12, 2017 | 99.19 | 100.50 | 98.75 | 100.12 | 608,668 | +1.00(+1.01%) |
Sep 11, 2017 | 96.06 | 99.81 | 95.19 | 99.12 | 772,472 | +1.69(+1.73%) |
Sep 08, 2017 | 102.56 | 102.94 | 96.06 | 97.44 | 868,473 | -5.69(-5.52%) |
Sep 07, 2017 | 102.38 | 103.81 | 101.81 | 103.12 | 721,935 | -0.25(-0.24%) |
Sep 06, 2017 | 103.12 | 104.31 | 101.88 | 103.38 | 842,882 | +2.56(+2.54%) |
Sep 05, 2017 | 101.12 | 102.56 | 100.62 | 100.81 | 1,095,779 | +3.94(+4.06%) |
Sep 01, 2017 | 96.19 | 96.97 | 94.38 | 96.88 | 659,687 | +0.69(+0.71%) |
Aug 31, 2017 | 93.31 | 97.31 | 93.25 | 96.19 | 1,512,757 | +5.06(+5.56%) |
Aug 30, 2017 | 91.81 | 94.19 | 90.75 | 91.12 | 1,058,824 | -1.62(-1.75%) |
Aug 29, 2017 | 92.38 | 93.31 | 90.50 | 92.75 | 1,099,915 | -0.62(-0.67%) |
Aug 28, 2017 | 96.19 | 96.31 | 91.38 | 93.38 | 1,445,329 | -3.94(-4.05%) |
Aug 25, 2017 | 96.31 | 97.69 | 96.06 | 97.31 | 693,172 | +0.56(+0.58%) |
Aug 24, 2017 | 97.75 | 97.94 | 94.38 | 96.75 | 1,103,942 | -2.62(-2.64%) |
Aug 23, 2017 | 97.06 | 99.88 | 96.62 | 99.38 | 691,189 | +2.19(+2.25%) |
Aug 22, 2017 | 97.19 | 98.56 | 96.19 | 97.19 | 618,283 | +1.00(+1.04%) |
Aug 21, 2017 | 99.31 | 99.94 | 94.62 | 96.19 | 914,548 | -4.87(-4.82%) |
Aug 18, 2017 | 95.06 | 101.44 | 93.69 | 101.06 | 1,401,876 | +6.56(+6.94%) |
Aug 17, 2017 | 92.94 | 95.31 | 92.56 | 94.50 | 640,426 | +0.81(+0.87%) |
Aug 16, 2017 | 97.50 | 98.50 | 93.38 | 93.69 | 1,128,913 | -3.19(-3.29%) |
Aug 15, 2017 | 95.12 | 97.19 | 94.56 | 96.88 | 597,303 | +0.44(+0.45%) |
Aug 14, 2017 | 101.56 | 103.25 | 96.25 | 96.44 | 1,037,873 | -5.31(-5.22%) |
Aug 11, 2017 | 99.62 | 102.56 | 98.50 | 101.75 | 659,155 | +1.62(+1.62%) |
Aug 10, 2017 | 106.88 | 107.06 | 100.00 | 100.12 | 1,166,366 | -4.88(-4.64%) |
Aug 09, 2017 | 104.56 | 105.21 | 102.78 | 105.00 | 751,244 | +1.88(+1.82%) |
Aug 08, 2017 | 102.75 | 105.25 | 102.38 | 103.12 | 696,799 | -1.00(-0.96%) |
Aug 07, 2017 | 102.50 | 104.62 | 100.94 | 104.12 | 873,667 | -0.69(-0.66%) |
Aug 04, 2017 | 103.06 | 105.44 | 101.58 | 104.81 | 695,995 | +2.19(+2.13%) |
Aug 03, 2017 | 106.50 | 106.81 | 101.99 | 102.62 | 998,463 | -2.50(-2.38%) |
Aug 02, 2017 | 103.69 | 105.56 | 101.19 | 105.12 | 1,000,696 | +1.19(+1.14%) |
Aug 01, 2017 | 105.75 | 105.91 | 100.13 | 103.94 | 1,087,497 | -4.38(-4.04%) |
Jul 31, 2017 | 105.38 | 108.88 | 103.69 | 108.31 | 951,024 | +2.56(+2.42%) |
Jul 28, 2017 | 104.25 | 106.31 | 104.06 | 105.75 | 962,903 | +2.31(+2.24%) |
Jul 27, 2017 | 102.69 | 103.88 | 100.94 | 103.44 | 1,025,624 | +1.75(+1.72%) |
Jul 26, 2017 | 100.25 | 102.38 | 98.25 | 101.69 | 1,463,207 | +3.38(+3.43%) |
Jul 25, 2017 | 96.06 | 98.62 | 95.31 | 98.31 | 1,208,378 | +5.88(+6.36%) |
Jul 24, 2017 | 91.88 | 92.75 | 91.44 | 92.44 | 723,322 | +2.81(+3.14%) |
Jul 21, 2017 | 93.81 | 93.81 | 89.12 | 89.62 | 1,443,200 | -4.88(-5.16%) |
Jul 20, 2017 | 97.81 | 97.88 | 94.19 | 94.50 | 846,746 | -1.56(-1.63%) |
Jul 19, 2017 | 94.00 | 96.75 | 93.94 | 96.06 | 1,305,384 | +2.50(+2.67%) |
Jul 18, 2017 | 94.50 | 94.62 | 92.00 | 93.56 | 781,780 | +1.88(+2.04%) |
Jul 17, 2017 | 93.56 | 94.38 | 91.69 | 91.69 | 811,607 | -2.62(-2.78%) |
Jul 14, 2017 | 93.25 | 94.62 | 92.19 | 94.31 | 1,201,569 | +2.38(+2.58%) |
Jul 13, 2017 | 90.38 | 92.69 | 89.88 | 91.94 | 827,676 | +2.62(+2.94%) |
Jul 12, 2017 | 91.94 | 93.44 | 88.12 | 89.31 | 1,540,093 | +1.12(+1.28%) |
Jul 11, 2017 | 85.12 | 88.94 | 84.75 | 88.19 | 844,668 | +2.62(+3.07%) |
Jul 10, 2017 | 83.88 | 87.19 | 83.62 | 85.56 | 583,912 | +0.38(+0.44%) |
Jul 07, 2017 | 86.62 | 86.88 | 83.12 | 85.19 | 1,189,272 | -3.81(-4.28%) |
Jul 06, 2017 | 91.56 | 93.94 | 88.68 | 89.00 | 1,256,795 | +0.88(+0.99%) |
Jul 05, 2017 | 94.38 | 94.54 | 87.69 | 88.12 | 1,445,385 | -7.00(-7.36%) |
Jul 03, 2017 | 94.00 | 95.69 | 94.00 | 95.12 | 638,261 | +2.25(+2.42%) |
Jun 30, 2017 | 89.88 | 93.12 | 89.12 | 92.88 | 918,817 | +5.06(+5.77%) |
Jun 29, 2017 | 88.75 | 90.19 | 87.12 | 87.81 | 1,395,182 | +0.31(+0.36%) |
Jun 28, 2017 | 85.44 | 87.75 | 84.38 | 87.50 | 1,197,033 | +1.94(+2.26%) |
Jun 27, 2017 | 83.69 | 86.25 | 83.38 | 85.56 | 1,087,610 | +3.06(+3.71%) |
Jun 26, 2017 | 81.56 | 82.94 | 79.44 | 82.50 | 800,288 | +1.25(+1.54%) |
Jun 23, 2017 | 79.94 | 81.62 | 79.12 | 81.25 | 762,169 | +1.50(+1.88%) |
Jun 22, 2017 | 80.00 | 81.88 | 79.59 | 79.75 | 923,081 | +1.19(+1.51%) |
Jun 21, 2017 | 83.12 | 85.31 | 77.26 | 78.56 | 2,083,649 | -4.38(-5.28%) |
Jun 20, 2017 | 82.50 | 83.31 | 80.81 | 82.94 | 1,452,766 | -3.31(-3.84%) |
Jun 19, 2017 | 89.00 | 89.50 | 86.06 | 86.25 | 959,351 | -2.12(-2.40%) |
Jun 16, 2017 | 88.75 | 88.75 | 87.50 | 88.38 | 606,543 | +1.12(+1.29%) |
Jun 15, 2017 | 87.88 | 88.31 | 86.94 | 87.25 | 840,166 | -1.06(-1.20%) |
Jun 14, 2017 | 93.94 | 95.12 | 87.53 | 88.31 | 2,480,880 | -6.94(-7.28%) |
Jun 13, 2017 | 93.56 | 95.69 | 91.87 | 95.25 | 951,636 | +1.38(+1.46%) |
Jun 12, 2017 | 95.62 | 96.44 | 93.62 | 93.88 | 727,971 | +0.62(+0.67%) |
Jun 09, 2017 | 92.31 | 94.38 | 91.88 | 93.25 | 715,975 | +1.12(+1.22%) |
Jun 08, 2017 | 91.44 | 94.12 | 91.12 | 92.12 | 862,025 | -0.75(-0.81%) |
Jun 07, 2017 | 100.69 | 101.38 | 92.38 | 92.88 | 3,060,417 | -10.50(-10.16%) |
Jun 06, 2017 | 98.62 | 103.69 | 98.62 | 103.38 | 1,214,397 | +3.56(+3.57%) |
Jun 05, 2017 | 98.44 | 100.25 | 97.56 | 99.81 | 983,652 | -1.63(-1.60%) |
Jun 02, 2017 | 100.31 | 102.64 | 98.62 | 101.44 | 1,321,679 | -1.06(-1.04%) |
Jun 01, 2017 | 104.25 | 107.31 | 102.31 | 102.50 | 1,358,106 | -0.88(-0.85%) |
May 31, 2017 | 103.81 | 105.01 | 101.25 | 103.38 | 1,425,728 | -5.75(-5.27%) |
May 30, 2017 | 107.81 | 110.43 | 106.88 | 109.12 | 568,125 | -0.94(-0.85%) |
May 26, 2017 | 107.06 | 110.50 | 106.12 | 110.06 | 819,071 | +4.62(+4.39%) |
May 25, 2017 | 115.31 | 116.94 | 104.47 | 105.44 | 2,725,948 | -11.94(-10.17%) |
May 24, 2017 | 117.69 | 119.75 | 116.12 | 117.38 | 1,143,936 | -1.00(-0.84%) |
May 23, 2017 | 117.19 | 118.44 | 116.12 | 118.38 | 910,665 | +2.38(+2.05%) |
May 22, 2017 | 116.25 | 117.38 | 115.31 | 116.00 | 1,028,541 | +1.31(+1.14%) |
May 19, 2017 | 112.94 | 115.06 | 112.75 | 114.69 | 996,588 | +4.88(+4.44%) |
May 18, 2017 | 107.06 | 111.12 | 106.56 | 109.81 | 975,277 | +1.31(+1.21%) |
May 17, 2017 | 108.75 | 110.75 | 106.56 | 108.50 | 1,314,753 | +1.69(+1.58%) |
May 16, 2017 | 109.19 | 110.12 | 106.50 | 106.81 | 846,680 | -1.44(-1.33%) |
May 15, 2017 | 110.25 | 110.38 | 107.34 | 108.25 | 1,227,378 | +4.50(+4.34%) |
May 12, 2017 | 103.75 | 104.19 | 101.56 | 103.75 | 779,830 | +0.38(+0.36%) |
May 11, 2017 | 104.44 | 105.31 | 102.50 | 103.38 | 1,184,365 | +1.56(+1.53%) |
May 10, 2017 | 98.62 | 103.38 | 98.19 | 101.81 | 1,834,755 | +5.75(+5.99%) |
May 09, 2017 | 97.31 | 98.00 | 94.31 | 96.06 | 1,115,049 | -2.00(-2.04%) |
May 08, 2017 | 97.69 | 99.62 | 95.12 | 98.06 | 1,224,621 | +0.44(+0.45%) |
May 05, 2017 | 94.06 | 98.94 | 94.00 | 97.62 | 1,431,620 | +3.81(+4.06%) |
May 04, 2017 | 99.75 | 99.88 | 93.31 | 93.81 | 2,749,217 | -9.88(-9.52%) |
May 03, 2017 | 103.88 | 105.00 | 101.88 | 103.69 | 1,144,590 | +0.31(+0.30%) |
May 02, 2017 | 108.38 | 108.38 | 102.03 | 103.38 | 1,676,469 | -4.75(-4.39%) |
May 01, 2017 | 108.75 | 109.15 | 107.31 | 108.12 | 602,453 | -1.56(-1.42%) |
Apr 28, 2017 | 111.06 | 111.88 | 108.31 | 109.69 | 843,380 | -0.50(-0.45%) |
Apr 27, 2017 | 107.62 | 110.44 | 105.75 | 110.19 | 1,506,375 | -0.31(-0.28%) |
Apr 26, 2017 | 109.88 | 114.56 | 109.56 | 110.50 | 1,269,104 | -2.12(-1.89%) |
Apr 25, 2017 | 109.81 | 113.00 | 108.81 | 112.62 | 1,078,888 | +2.25(+2.04%) |
Apr 24, 2017 | 111.19 | 111.56 | 109.52 | 110.38 | 864,523 | -1.31(-1.18%) |
Apr 21, 2017 | 116.94 | 116.94 | 110.25 | 111.69 | 1,498,222 | -5.06(-4.34%) |
Apr 20, 2017 | 117.62 | 119.69 | 116.19 | 116.75 | 1,202,151 | -1.75(-1.48%) |
Apr 19, 2017 | 127.81 | 128.38 | 116.19 | 118.50 | 1,805,045 | -9.69(-7.56%) |
Apr 18, 2017 | 127.31 | 129.44 | 125.81 | 128.19 | 684,455 | -0.19(-0.15%) |
Apr 17, 2017 | 130.06 | 130.56 | 128.12 | 128.38 | 582,568 | -1.69(-1.30%) |
Apr 13, 2017 | 131.25 | 131.69 | 129.50 | 130.06 | 851,081 | +0.44(+0.34%) |
Apr 12, 2017 | 132.50 | 133.25 | 128.88 | 129.62 | 986,961 | -1.06(-0.81%) |
Apr 11, 2017 | 130.06 | 131.81 | 128.40 | 130.69 | 1,158,081 | +0.63(+0.48%) |
Apr 10, 2017 | 128.81 | 130.38 | 128.00 | 130.06 | 869,105 | +4.19(+3.33%) |
Apr 07, 2017 | 124.50 | 126.38 | 124.06 | 125.88 | 756,640 | +2.31(+1.87%) |
Apr 06, 2017 | 123.00 | 124.12 | 122.62 | 123.56 | 545,523 | +3.81(+3.18%) |
Apr 05, 2017 | 123.56 | 124.44 | 119.11 | 119.75 | 1,335,438 | -0.75(-0.62%) |
Apr 04, 2017 | 118.62 | 121.00 | 117.88 | 120.50 | 795,097 | +3.62(+3.10%) |
Apr 03, 2017 | 118.25 | 118.69 | 116.19 | 116.88 | 664,688 | -2.00(-1.68%) |
Mar 31, 2017 | 116.12 | 119.38 | 116.00 | 118.88 | 961,174 | +1.62(+1.39%) |
Mar 30, 2017 | 115.25 | 117.81 | 114.50 | 117.25 | 1,301,790 | +4.38(+3.88%) |
Mar 29, 2017 | 108.94 | 113.56 | 108.88 | 112.88 | 1,171,645 | +4.56(+4.21%) |
Mar 28, 2017 | 107.62 | 110.00 | 107.06 | 108.31 | 837,988 | +2.50(+2.36%) |
Mar 27, 2017 | 103.56 | 106.06 | 102.75 | 105.81 | 798,390 | -1.25(-1.17%) |
Mar 24, 2017 | 106.12 | 107.19 | 104.78 | 107.06 | 643,362 | +1.56(+1.48%) |
Mar 23, 2017 | 106.06 | 106.56 | 104.96 | 105.50 | 671,980 | -2.06(-1.92%) |
Mar 22, 2017 | 105.50 | 108.25 | 102.62 | 107.56 | 1,319,162 | -0.13(-0.12%) |
Mar 21, 2017 | 111.62 | 112.31 | 106.75 | 107.69 | 1,340,888 | -3.39(-3.05%) |
Mar 20, 2017 | 110.62 | 112.94 | 109.88 | 111.08 | 917,757 | -1.48(-1.32%) |
Mar 17, 2017 | 114.19 | 114.25 | 112.00 | 112.56 | 865,828 | -0.44(-0.39%) |
Mar 16, 2017 | 113.44 | 113.62 | 111.38 | 113.00 | 1,297,917 | -0.06(-0.05%) |
Mar 15, 2017 | 111.69 | 113.88 | 110.44 | 113.06 | 2,392,992 | +3.69(+3.37%) |
Mar 14, 2017 | 107.50 | 109.69 | 105.56 | 109.38 | 2,046,193 | -1.75(-1.57%) |
Mar 13, 2017 | 111.44 | 112.50 | 110.00 | 111.12 | 1,166,417 | -0.44(-0.39%) |
Mar 10, 2017 | 116.56 | 116.56 | 110.75 | 111.56 | 2,106,336 | -5.50(-4.70%) |
Mar 09, 2017 | 117.69 | 118.00 | 112.12 | 117.06 | 2,396,992 | -3.00(-2.50%) |
Mar 08, 2017 | 130.50 | 132.71 | 118.94 | 120.06 | 2,999,825 | -13.69(-10.23%) |
Mar 07, 2017 | 136.56 | 136.63 | 133.69 | 133.75 | 818,266 | -0.56(-0.42%) |
Mar 06, 2017 | 135.09 | 135.88 | 133.25 | 134.31 | 1,017,663 | +0.12(+0.09%) |
Mar 03, 2017 | 132.00 | 134.88 | 131.75 | 134.19 | 1,100,149 | +2.63(+2.00%) |
Mar 02, 2017 | 132.50 | 134.31 | 131.06 | 131.56 | 2,004,384 | -5.50(-4.01%) |
Mar 01, 2017 | 139.38 | 140.12 | 136.75 | 137.06 | 1,271,205 | -1.06(-0.77%) |
Feb 28, 2017 | 135.69 | 138.25 | 134.00 | 138.12 | 1,848,240 | -0.06(-0.05%) |
Feb 27, 2017 | 140.06 | 140.31 | 137.75 | 138.19 | 716,995 | +0.44(+0.32%) |
Feb 24, 2017 | 137.38 | 138.81 | 137.25 | 137.75 | 789,252 | -1.44(-1.03%) |
Feb 23, 2017 | 140.94 | 142.06 | 138.38 | 139.19 | 1,550,301 | +3.56(+2.63%) |
Feb 22, 2017 | 135.69 | 136.12 | 134.38 | 135.62 | 1,268,094 | -3.62(-2.60%) |
Feb 21, 2017 | 141.50 | 141.50 | 138.62 | 139.25 | 1,304,009 | +2.94(+2.16%) |
Feb 17, 2017 | 136.31 | 136.31 | 136.31 | 0 | -0.31(-0.23%) | |
Feb 16, 2017 | 137.44 | 137.69 | 133.38 | 136.62 | 1,541,847 | +1.12(+0.83%) |
Feb 15, 2017 | 135.19 | 137.94 | 134.75 | 135.50 | 1,231,249 | -0.88(-0.64%) |
Feb 14, 2017 | 138.69 | 138.75 | 135.70 | 136.38 | 1,052,855 | +1.12(+0.83%) |
Feb 13, 2017 | 136.31 | 136.92 | 134.50 | 135.25 | 1,001,702 | -4.44(-3.18%) |
Feb 10, 2017 | 139.88 | 141.06 | 138.94 | 139.69 | 1,688,917 | +4.06(+3.00%) |
Feb 09, 2017 | 136.44 | 136.65 | 134.50 | 135.62 | 1,292,129 | +2.62(+1.97%) |
Feb 08, 2017 | 130.38 | 134.16 | 128.56 | 133.00 | 1,785,769 | +0.69(+0.52%) |
Feb 07, 2017 | 132.38 | 132.93 | 130.06 | 132.31 | 2,279,985 | -4.56(-3.33%) |
Feb 06, 2017 | 139.94 | 140.56 | 135.69 | 136.88 | 1,507,762 | -3.56(-2.54%) |
Feb 03, 2017 | 139.31 | 142.38 | 138.76 | 140.44 | 892,287 | +0.44(+0.31%) |
Feb 02, 2017 | 141.31 | 141.81 | 137.94 | 140.00 | 1,035,339 | +0.94(+0.67%) |
Feb 01, 2017 | 137.75 | 140.78 | 135.50 | 139.06 | 1,589,956 | +3.75(+2.77%) |
Jan 31, 2017 | 137.00 | 139.00 | 134.34 | 135.31 | 1,169,668 | +0.75(+0.56%) |
Jan 30, 2017 | 136.12 | 136.12 | 133.62 | 134.56 | 844,551 | -2.56(-1.87%) |
Jan 27, 2017 | 137.19 | 138.31 | 134.06 | 137.12 | 1,335,171 | -3.19(-2.27%) |
Jan 26, 2017 | 138.31 | 141.62 | 137.88 | 140.31 | 1,509,532 | +4.87(+3.60%) |
Jan 25, 2017 | 134.75 | 138.69 | 134.25 | 135.44 | 1,197,159 | -1.06(-0.78%) |
Jan 24, 2017 | 136.50 | 139.12 | 136.38 | 136.50 | 1,024,344 | +1.19(+0.88%) |
Jan 23, 2017 | 132.88 | 136.75 | 132.80 | 135.31 | 1,143,964 | -1.69(-1.23%) |
Jan 20, 2017 | 138.75 | 139.62 | 136.88 | 137.00 | 1,347,213 | +4.81(+3.64%) |
Jan 19, 2017 | 133.62 | 134.62 | 130.38 | 132.19 | 1,179,195 | +0.19(+0.14%) |
Jan 18, 2017 | 132.44 | 136.75 | 130.00 | 132.00 | 1,810,604 | -6.06(-4.39%) |
Jan 17, 2017 | 142.50 | 142.81 | 137.56 | 138.06 | 1,000,307 | -0.06(-0.05%) |
Jan 13, 2017 | 138.12 | 138.12 | 138.12 | 0 | -2.81(-2.00%) |