Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 138.06 | 140.44 | 138.06 | 140.17 | 48,261 | +2.60(+1.89%) |
Aug 30, 2017 | 137.46 | 137.99 | 137.12 | 137.56 | 175,318 | +0.29(+0.21%) |
Aug 29, 2017 | 136.05 | 137.54 | 135.88 | 137.27 | 24,724 | +0.62(+0.46%) |
Aug 28, 2017 | 135.53 | 136.69 | 135.53 | 136.65 | 12,595 | +1.09(+0.81%) |
Aug 25, 2017 | 136.08 | 136.57 | 135.56 | 135.56 | 4,918 | -0.25(-0.19%) |
Aug 24, 2017 | 134.73 | 136.11 | 134.73 | 135.81 | 20,049 | +1.21(+0.90%) |
Aug 23, 2017 | 134.78 | 135.11 | 134.40 | 134.60 | 10,371 | -0.34(-0.25%) |
Aug 22, 2017 | 133.37 | 135.05 | 133.37 | 134.94 | 16,581 | +1.69(+1.27%) |
Aug 21, 2017 | 133.31 | 133.74 | 132.59 | 133.25 | 21,947 | -0.16(-0.12%) |
Aug 18, 2017 | 133.40 | 134.29 | 133.17 | 133.41 | 13,724 | -0.45(-0.34%) |
Aug 17, 2017 | 135.20 | 136.10 | 133.86 | 133.86 | 44,228 | -1.57(-1.16%) |
Aug 16, 2017 | 135.06 | 135.80 | 135.06 | 135.44 | 6,881 | +0.60(+0.44%) |
Aug 15, 2017 | 134.64 | 135.18 | 134.41 | 134.84 | 6,955 | +0.18(+0.13%) |
Aug 14, 2017 | 134.90 | 135.32 | 134.60 | 134.66 | 37,738 | +0.72(+0.53%) |
Aug 11, 2017 | 133.48 | 134.39 | 133.15 | 133.94 | 46,648 | +0.51(+0.38%) |
Aug 10, 2017 | 134.45 | 134.79 | 133.22 | 133.44 | 41,408 | -1.17(-0.87%) |
Aug 09, 2017 | 133.71 | 134.90 | 133.60 | 134.60 | 19,063 | -0.21(-0.15%) |
Aug 08, 2017 | 135.98 | 136.66 | 134.42 | 134.81 | 35,955 | -2.35(-1.71%) |
Aug 07, 2017 | 137.09 | 137.28 | 136.92 | 137.16 | 220,754 | -0.24(-0.17%) |
Aug 04, 2017 | 137.69 | 137.71 | 137.10 | 137.40 | 9,474 | +0.00(+0.00%) |
Aug 03, 2017 | 137.79 | 138.32 | 137.02 | 137.40 | 7,007 | -0.90(-0.65%) |
Aug 02, 2017 | 138.60 | 138.75 | 137.76 | 138.30 | 6,982 | -0.71(-0.51%) |
Aug 01, 2017 | 140.37 | 140.38 | 138.88 | 139.01 | 11,942 | -1.39(-0.99%) |
Jul 31, 2017 | 141.09 | 141.09 | 140.35 | 140.40 | 5,948 | -0.28(-0.20%) |
Jul 28, 2017 | 139.64 | 140.83 | 139.64 | 140.68 | 8,751 | +0.81(+0.58%) |
Jul 27, 2017 | 141.59 | 141.59 | 139.25 | 139.88 | 27,475 | -1.46(-1.03%) |
Jul 26, 2017 | 141.79 | 141.79 | 141.21 | 141.33 | 10,454 | -0.56(-0.39%) |
Jul 25, 2017 | 142.72 | 142.72 | 141.55 | 141.89 | 14,450 | -1.00(-0.70%) |
Jul 24, 2017 | 142.20 | 143.30 | 142.20 | 142.90 | 14,607 | -0.25(-0.18%) |
Jul 21, 2017 | 142.51 | 143.43 | 142.51 | 143.15 | 11,321 | -0.02(-0.01%) |
Jul 20, 2017 | 141.51 | 143.20 | 141.51 | 143.17 | 17,444 | +1.82(+1.29%) |
Jul 19, 2017 | 141.66 | 141.89 | 141.06 | 141.35 | 23,626 | +0.12(+0.08%) |
Jul 18, 2017 | 141.12 | 141.23 | 140.14 | 141.23 | 17,888 | -0.12(-0.08%) |
Jul 17, 2017 | 141.66 | 142.42 | 141.03 | 141.35 | 9,285 | -0.08(-0.06%) |
Jul 14, 2017 | 141.22 | 142.12 | 141.15 | 141.43 | 9,609 | +0.19(+0.13%) |
Jul 13, 2017 | 141.30 | 141.69 | 139.70 | 141.24 | 10,830 | -0.02(-0.01%) |
Jul 12, 2017 | 140.55 | 141.66 | 139.51 | 141.26 | 62,603 | +1.28(+0.92%) |
Jul 11, 2017 | 139.97 | 140.49 | 139.83 | 139.98 | 13,974 | +0.48(+0.34%) |
Jul 10, 2017 | 140.00 | 140.00 | 139.22 | 139.50 | 6,607 | -0.41(-0.30%) |
Jul 07, 2017 | 139.31 | 140.14 | 139.16 | 139.91 | 14,896 | +0.62(+0.45%) |
Jul 06, 2017 | 140.69 | 140.74 | 139.23 | 139.29 | 21,597 | -2.56(-1.80%) |
Jul 05, 2017 | 142.11 | 142.11 | 140.54 | 141.85 | 17,356 | +0.50(+0.35%) |
Jul 03, 2017 | 140.46 | 141.61 | 140.46 | 141.35 | 6,751 | +1.09(+0.78%) |
Jun 30, 2017 | 140.77 | 142.45 | 140.09 | 140.26 | 20,636 | -0.46(-0.33%) |
Jun 29, 2017 | 141.63 | 141.77 | 139.58 | 140.72 | 10,298 | -0.59(-0.42%) |
Jun 28, 2017 | 141.66 | 142.01 | 141.09 | 141.31 | 63,542 | +0.26(+0.19%) |
Jun 27, 2017 | 143.44 | 143.44 | 140.77 | 141.04 | 11,019 | -2.45(-1.71%) |
Jun 26, 2017 | 143.92 | 144.28 | 143.28 | 143.49 | 16,789 | -0.07(-0.05%) |
Jun 23, 2017 | 143.17 | 143.57 | 142.60 | 143.57 | 7,514 | -0.04(-0.03%) |
Jun 22, 2017 | 142.10 | 144.66 | 141.98 | 143.61 | 40,519 | +2.30(+1.63%) |
Jun 21, 2017 | 138.77 | 141.65 | 138.77 | 141.31 | 29,168 | +2.86(+2.06%) |
Jun 20, 2017 | 137.82 | 139.95 | 137.82 | 138.45 | 20,120 | +0.68(+0.50%) |
Jun 19, 2017 | 136.33 | 138.10 | 136.33 | 137.77 | 22,993 | +1.70(+1.25%) |
Jun 16, 2017 | 135.24 | 136.07 | 134.94 | 136.07 | 8,580 | +0.72(+0.53%) |
Jun 15, 2017 | 134.89 | 135.43 | 134.69 | 135.35 | 8,812 | -0.09(-0.07%) |
Jun 14, 2017 | 136.02 | 136.22 | 135.27 | 135.44 | 46,492 | -0.22(-0.17%) |
Jun 13, 2017 | 135.84 | 135.86 | 134.88 | 135.66 | 8,717 | -0.22(-0.16%) |
Jun 12, 2017 | 136.40 | 137.00 | 135.31 | 135.88 | 9,652 | -0.61(-0.45%) |
Jun 09, 2017 | 136.07 | 137.25 | 136.06 | 136.49 | 54,338 | +0.21(+0.15%) |
Jun 08, 2017 | 135.56 | 136.81 | 135.56 | 136.28 | 9,565 | +0.99(+0.73%) |
Jun 07, 2017 | 135.38 | 135.73 | 134.85 | 135.30 | 17,346 | +0.05(+0.04%) |
Jun 06, 2017 | 134.97 | 135.38 | 134.59 | 135.24 | 20,168 | -0.16(-0.12%) |
Jun 05, 2017 | 136.76 | 136.76 | 134.61 | 135.40 | 33,602 | -1.78(-1.30%) |
Jun 02, 2017 | 137.17 | 137.73 | 137.07 | 137.18 | 20,660 | +0.34(+0.25%) |
Jun 01, 2017 | 135.27 | 136.84 | 135.27 | 136.84 | 9,059 | +1.34(+0.99%) |
May 31, 2017 | 134.68 | 135.52 | 134.09 | 135.50 | 13,323 | +1.28(+0.95%) |
May 30, 2017 | 135.01 | 135.22 | 134.06 | 134.23 | 8,217 | -0.96(-0.71%) |
May 26, 2017 | 135.44 | 136.10 | 135.03 | 135.19 | 11,285 | -0.53(-0.39%) |
May 25, 2017 | 135.66 | 135.74 | 135.12 | 135.72 | 17,100 | +0.96(+0.71%) |
May 24, 2017 | 134.49 | 134.83 | 134.00 | 134.76 | 7,160 | +0.34(+0.25%) |
May 23, 2017 | 133.79 | 134.57 | 133.55 | 134.41 | 24,928 | +0.85(+0.64%) |
May 22, 2017 | 133.70 | 134.11 | 133.31 | 133.56 | 10,243 | -0.02(-0.01%) |
May 19, 2017 | 133.80 | 134.52 | 133.27 | 133.58 | 7,947 | +0.11(+0.08%) |
May 18, 2017 | 133.43 | 133.72 | 132.58 | 133.47 | 9,090 | +0.09(+0.07%) |
May 17, 2017 | 134.65 | 134.92 | 133.25 | 133.38 | 21,920 | -2.80(-2.05%) |
May 16, 2017 | 136.27 | 136.58 | 135.84 | 136.18 | 11,240 | -0.55(-0.40%) |
May 15, 2017 | 136.16 | 137.20 | 136.16 | 136.72 | 26,774 | +0.31(+0.22%) |
May 12, 2017 | 135.66 | 136.63 | 135.27 | 136.42 | 28,850 | +0.53(+0.39%) |
May 11, 2017 | 134.57 | 136.54 | 134.57 | 135.89 | 20,863 | +0.76(+0.56%) |
May 10, 2017 | 133.40 | 135.35 | 133.40 | 135.13 | 10,250 | +0.44(+0.33%) |
May 09, 2017 | 133.73 | 134.74 | 133.73 | 134.69 | 9,700 | +1.59(+1.20%) |
May 08, 2017 | 134.76 | 134.76 | 133.10 | 133.10 | 19,138 | -2.32(-1.71%) |
May 05, 2017 | 135.37 | 135.42 | 134.49 | 135.42 | 7,947 | +0.30(+0.22%) |
May 04, 2017 | 134.66 | 135.32 | 134.56 | 135.12 | 11,754 | +0.74(+0.55%) |
May 03, 2017 | 136.04 | 136.04 | 134.10 | 134.39 | 11,321 | -2.44(-1.79%) |
May 02, 2017 | 137.91 | 137.91 | 136.19 | 136.83 | 17,143 | -1.03(-0.74%) |
May 01, 2017 | 137.54 | 138.23 | 137.36 | 137.86 | 7,494 | +0.08(+0.06%) |
Apr 28, 2017 | 137.57 | 137.92 | 137.37 | 137.78 | 7,603 | -0.30(-0.22%) |
Apr 27, 2017 | 137.32 | 138.14 | 137.10 | 138.07 | 9,911 | +0.91(+0.66%) |
Apr 26, 2017 | 135.67 | 137.54 | 135.67 | 137.17 | 7,806 | +1.71(+1.26%) |
Apr 25, 2017 | 135.26 | 135.75 | 134.84 | 135.46 | 19,485 | +0.60(+0.45%) |
Apr 24, 2017 | 134.84 | 135.21 | 134.27 | 134.86 | 25,792 | +1.53(+1.15%) |
Apr 21, 2017 | 134.07 | 134.07 | 132.91 | 133.33 | 7,900 | -1.14(-0.85%) |
Apr 20, 2017 | 134.06 | 134.60 | 133.67 | 134.47 | 13,272 | +0.50(+0.38%) |
Apr 19, 2017 | 133.87 | 134.77 | 133.60 | 133.97 | 13,076 | +0.34(+0.26%) |
Apr 18, 2017 | 134.32 | 134.32 | 133.02 | 133.62 | 9,228 | -1.74(-1.29%) |
Apr 17, 2017 | 135.57 | 135.61 | 134.95 | 135.37 | 12,956 | -0.42(-0.31%) |
Apr 13, 2017 | 135.57 | 136.32 | 135.57 | 135.79 | 4,801 | -0.04(-0.03%) |
Apr 12, 2017 | 136.06 | 136.37 | 135.12 | 135.83 | 6,356 | -0.14(-0.10%) |
Apr 11, 2017 | 136.16 | 136.16 | 135.30 | 135.96 | 6,738 | -0.58(-0.43%) |
Apr 10, 2017 | 136.81 | 137.73 | 136.55 | 136.55 | 12,008 | -0.45(-0.33%) |
Apr 07, 2017 | 134.94 | 137.10 | 134.94 | 137.00 | 13,888 | +1.85(+1.37%) |
Apr 06, 2017 | 134.43 | 135.36 | 134.31 | 135.14 | 8,693 | +0.70(+0.52%) |
Apr 05, 2017 | 135.36 | 136.09 | 134.10 | 134.44 | 16,562 | -0.63(-0.47%) |
Apr 04, 2017 | 135.15 | 135.69 | 134.70 | 135.07 | 7,274 | -0.13(-0.09%) |
Apr 03, 2017 | 135.68 | 135.72 | 134.82 | 135.20 | 10,667 | -0.49(-0.36%) |
Mar 31, 2017 | 136.22 | 136.46 | 135.68 | 135.68 | 12,246 | -0.70(-0.51%) |
Mar 30, 2017 | 137.25 | 137.25 | 136.36 | 136.38 | 8,956 | -0.94(-0.69%) |
Mar 29, 2017 | 136.91 | 137.98 | 136.91 | 137.33 | 12,698 | +0.13(+0.10%) |
Mar 28, 2017 | 137.09 | 137.19 | 136.27 | 137.19 | 8,598 | +0.21(+0.15%) |
Mar 27, 2017 | 133.56 | 137.13 | 133.56 | 136.99 | 23,573 | +2.21(+1.64%) |
Mar 24, 2017 | 134.43 | 135.12 | 134.14 | 134.78 | 14,692 | +0.34(+0.25%) |
Mar 23, 2017 | 134.23 | 135.46 | 134.22 | 134.44 | 11,772 | +0.13(+0.09%) |
Mar 22, 2017 | 134.22 | 134.42 | 133.17 | 134.31 | 16,006 | +0.20(+0.15%) |
Mar 21, 2017 | 137.12 | 137.84 | 133.62 | 134.11 | 39,851 | -2.67(-1.95%) |
Mar 20, 2017 | 136.45 | 136.88 | 136.26 | 136.78 | 15,591 | +0.77(+0.56%) |
Mar 17, 2017 | 136.29 | 136.83 | 135.59 | 136.01 | 21,622 | -1.39(-1.01%) |
Mar 16, 2017 | 138.09 | 138.09 | 137.06 | 137.40 | 20,170 | -0.75(-0.55%) |
Mar 15, 2017 | 135.80 | 138.34 | 135.80 | 138.16 | 38,817 | +2.33(+1.72%) |
Mar 14, 2017 | 136.89 | 137.21 | 135.51 | 135.82 | 21,552 | -1.57(-1.14%) |
Mar 13, 2017 | 137.56 | 137.73 | 136.94 | 137.39 | 19,320 | -0.33(-0.24%) |
Mar 10, 2017 | 138.08 | 138.08 | 136.90 | 137.73 | 29,331 | +0.29(+0.21%) |
Mar 09, 2017 | 137.29 | 137.81 | 136.59 | 137.44 | 20,446 | +0.27(+0.20%) |
Mar 08, 2017 | 136.55 | 138.31 | 136.25 | 137.17 | 21,056 | +0.72(+0.53%) |
Mar 07, 2017 | 137.00 | 137.00 | 134.99 | 136.45 | 47,290 | -0.89(-0.65%) |
Mar 06, 2017 | 138.41 | 138.87 | 136.87 | 137.34 | 12,710 | -1.58(-1.14%) |
Mar 03, 2017 | 138.68 | 139.72 | 138.38 | 138.92 | 17,307 | +0.53(+0.38%) |
Mar 02, 2017 | 138.82 | 140.10 | 138.39 | 138.39 | 34,348 | -0.54(-0.39%) |
Mar 01, 2017 | 138.63 | 139.31 | 137.73 | 138.93 | 37,603 | +1.49(+1.08%) |
Feb 28, 2017 | 138.51 | 138.51 | 137.12 | 137.44 | 11,150 | -1.60(-1.15%) |
Feb 27, 2017 | 137.17 | 139.61 | 136.56 | 139.03 | 34,392 | +1.45(+1.06%) |
Feb 24, 2017 | 136.74 | 137.58 | 136.57 | 137.58 | 56,063 | +0.33(+0.24%) |
Feb 23, 2017 | 136.68 | 137.59 | 135.93 | 137.25 | 25,179 | +0.76(+0.55%) |
Feb 22, 2017 | 136.93 | 137.36 | 136.40 | 136.50 | 12,756 | -0.46(-0.34%) |
Feb 21, 2017 | 137.53 | 137.61 | 136.39 | 136.96 | 22,553 | -0.44(-0.32%) |
Feb 17, 2017 | 137.39 | 137.39 | 137.39 | 0 | +0.57(+0.42%) | |
Feb 16, 2017 | 137.74 | 137.75 | 135.80 | 136.82 | 19,650 | -0.77(-0.56%) |
Feb 15, 2017 | 135.15 | 137.77 | 135.15 | 137.59 | 19,957 | +2.14(+1.58%) |
Feb 14, 2017 | 133.65 | 135.74 | 133.62 | 135.45 | 60,089 | +1.70(+1.27%) |
Feb 13, 2017 | 133.50 | 134.34 | 133.35 | 133.74 | 29,881 | +0.39(+0.30%) |
Feb 10, 2017 | 133.28 | 133.81 | 132.82 | 133.35 | 11,278 | +0.40(+0.30%) |
Feb 09, 2017 | 132.18 | 133.52 | 132.18 | 132.95 | 87,036 | +0.95(+0.72%) |
Feb 08, 2017 | 130.11 | 132.52 | 130.03 | 132.00 | 92,932 | +1.46(+1.12%) |
Feb 07, 2017 | 131.50 | 131.91 | 130.32 | 130.53 | 26,353 | -0.84(-0.64%) |
Feb 06, 2017 | 130.55 | 131.39 | 130.25 | 131.38 | 17,483 | +0.62(+0.47%) |
Feb 03, 2017 | 130.08 | 130.80 | 129.02 | 130.76 | 22,846 | +1.24(+0.96%) |
Feb 02, 2017 | 127.89 | 129.52 | 127.89 | 129.52 | 21,184 | +1.30(+1.01%) |
Feb 01, 2017 | 127.22 | 128.22 | 126.97 | 128.22 | 27,844 | +1.13(+0.89%) |
Jan 31, 2017 | 123.21 | 127.27 | 123.00 | 127.09 | 47,152 | +3.10(+2.50%) |
Jan 30, 2017 | 124.66 | 124.90 | 123.32 | 123.99 | 26,875 | -0.92(-0.73%) |
Jan 27, 2017 | 124.34 | 125.34 | 124.26 | 124.90 | 75,226 | +1.02(+0.82%) |
Jan 26, 2017 | 124.54 | 124.98 | 123.87 | 123.88 | 61,267 | -0.95(-0.76%) |
Jan 25, 2017 | 124.22 | 125.02 | 123.91 | 124.83 | 45,135 | +0.84(+0.68%) |
Jan 24, 2017 | 125.19 | 125.19 | 123.16 | 123.99 | 98,437 | -1.08(-0.86%) |
Jan 23, 2017 | 125.73 | 125.95 | 124.95 | 125.06 | 47,004 | -0.83(-0.66%) |
Jan 20, 2017 | 126.98 | 126.98 | 125.85 | 125.89 | 41,682 | -1.25(-0.98%) |
Jan 19, 2017 | 128.33 | 128.33 | 127.04 | 127.14 | 20,533 | -1.27(-0.99%) |
Jan 18, 2017 | 128.32 | 128.50 | 127.38 | 128.41 | 50,822 | +0.60(+0.47%) |
Jan 17, 2017 | 129.25 | 129.25 | 127.55 | 127.81 | 25,578 | -2.19(-1.68%) |
Jan 13, 2017 | 130.00 | 130.00 | 130.00 | 0 | +0.58(+0.45%) | |
Jan 12, 2017 | 128.24 | 129.79 | 128.11 | 129.41 | 229,047 | +0.21(+0.16%) |
Jan 11, 2017 | 132.23 | 132.23 | 127.70 | 129.21 | 41,710 | -2.87(-2.17%) |
Jan 10, 2017 | 132.70 | 132.78 | 131.71 | 132.08 | 37,311 | -0.60(-0.45%) |
Jan 09, 2017 | 132.74 | 133.45 | 132.48 | 132.68 | 27,577 | +1.34(+1.02%) |
Jan 06, 2017 | 131.84 | 132.05 | 131.32 | 131.33 | 11,478 | -0.41(-0.31%) |
Jan 05, 2017 | 131.38 | 131.92 | 130.66 | 131.74 | 288,123 | +0.34(+0.26%) |
Jan 04, 2017 | 129.22 | 131.73 | 129.22 | 131.40 | 317,420 | +2.52(+1.96%) |
Jan 03, 2017 | 127.83 | 128.94 | 127.08 | 128.88 | 16,289 | +2.06(+1.63%) |
Dec 30, 2016 | 126.82 | 126.82 | 126.82 | 0 | +0.64(+0.50%) | |
Dec 29, 2016 | 125.97 | 126.56 | 125.83 | 126.18 | 34,704 | +0.24(+0.19%) |
Dec 28, 2016 | 127.31 | 127.34 | 125.81 | 125.94 | 48,678 | -1.45(-1.14%) |
Dec 27, 2016 | 128.24 | 128.83 | 127.39 | 127.39 | 13,006 | -0.52(-0.41%) |
Dec 23, 2016 | 127.92 | 127.92 | 127.92 | 0 | +2.83(+2.27%) | |
Dec 22, 2016 | 125.96 | 125.96 | 124.89 | 125.08 | 28,604 | -0.83(-0.66%) |
Dec 21, 2016 | 127.18 | 127.39 | 125.91 | 125.91 | 63,137 | -1.28(-1.00%) |
Dec 20, 2016 | 127.46 | 127.61 | 126.66 | 127.18 | 43,098 | +0.07(+0.06%) |
Dec 19, 2016 | 127.41 | 128.57 | 126.86 | 127.11 | 41,762 | -0.19(-0.15%) |
Dec 16, 2016 | 126.69 | 127.74 | 125.93 | 127.30 | 27,140 | +1.40(+1.12%) |
Dec 15, 2016 | 125.49 | 126.30 | 125.47 | 125.89 | 25,611 | +0.82(+0.66%) |
Dec 14, 2016 | 125.55 | 126.54 | 124.26 | 125.07 | 53,282 | -0.45(-0.36%) |
Dec 13, 2016 | 124.78 | 125.67 | 124.78 | 125.52 | 51,871 | +1.41(+1.13%) |
Dec 12, 2016 | 124.20 | 124.79 | 123.92 | 124.11 | 131,000 | -0.14(-0.12%) |
Dec 09, 2016 | 123.59 | 125.44 | 122.75 | 124.26 | 39,114 | +1.42(+1.16%) |
Dec 08, 2016 | 122.08 | 122.96 | 120.86 | 122.83 | 83,072 | -0.27(-0.22%) |
Dec 07, 2016 | 123.87 | 123.87 | 121.00 | 123.10 | 65,954 | -2.39(-1.90%) |
Dec 06, 2016 | 124.96 | 125.59 | 123.59 | 125.49 | 34,883 | +1.18(+0.95%) |
Dec 05, 2016 | 124.61 | 125.29 | 123.53 | 124.31 | 46,617 | +0.44(+0.36%) |
Dec 02, 2016 | 122.79 | 124.25 | 122.27 | 123.87 | 22,948 | +1.02(+0.83%) |
Dec 01, 2016 | 125.26 | 125.79 | 122.51 | 122.84 | 36,859 | -2.11(-1.69%) |
Nov 30, 2016 | 126.34 | 126.54 | 124.60 | 124.95 | 40,272 | -1.18(-0.94%) |
Nov 29, 2016 | 127.23 | 127.67 | 125.94 | 126.14 | 101,508 | -1.32(-1.04%) |
Nov 28, 2016 | 129.10 | 129.10 | 127.42 | 127.46 | 48,600 | -2.08(-1.60%) |
Nov 25, 2016 | 129.30 | 129.66 | 128.46 | 129.53 | 144,630 | +0.62(+0.48%) |
Nov 23, 2016 | 128.92 | 128.92 | 128.92 | 0 | +0.73(+0.57%) | |
Nov 22, 2016 | 130.18 | 130.18 | 127.11 | 128.18 | 86,501 | -1.69(-1.30%) |
Nov 21, 2016 | 129.78 | 129.96 | 129.34 | 129.88 | 194,022 | +0.24(+0.19%) |
Nov 18, 2016 | 131.69 | 131.69 | 129.41 | 129.63 | 38,681 | -1.26(-0.96%) |
Nov 17, 2016 | 130.44 | 131.45 | 129.88 | 130.90 | 100,030 | +0.62(+0.47%) |
Nov 16, 2016 | 132.41 | 132.41 | 130.22 | 130.28 | 91,287 | -2.15(-1.62%) |
Nov 15, 2016 | 133.19 | 133.19 | 130.72 | 132.42 | 55,538 | -1.00(-0.75%) |
Nov 14, 2016 | 133.27 | 133.70 | 132.73 | 133.43 | 152,042 | +0.89(+0.67%) |
Nov 11, 2016 | 132.73 | 132.81 | 130.91 | 132.53 | 110,453 | +0.02(+0.01%) |
Nov 10, 2016 | 133.04 | 133.82 | 130.49 | 132.51 | 270,085 | +2.63(+2.02%) |
Nov 09, 2016 | 130.13 | 130.94 | 126.75 | 129.88 | 900,459 | +8.37(+6.89%) |
Nov 08, 2016 | 120.52 | 122.83 | 119.81 | 121.51 | 22,417 | -0.15(-0.13%) |
Nov 07, 2016 | 119.98 | 121.78 | 119.98 | 121.66 | 16,794 | +3.52(+2.98%) |
Nov 04, 2016 | 115.59 | 119.20 | 115.59 | 118.15 | 31,224 | +2.37(+2.05%) |
Nov 03, 2016 | 121.45 | 121.45 | 115.78 | 115.78 | 43,227 | -5.30(-4.38%) |
Nov 02, 2016 | 122.42 | 123.10 | 121.08 | 121.08 | 30,247 | -1.57(-1.28%) |
Nov 01, 2016 | 122.05 | 123.37 | 120.60 | 122.65 | 73,903 | +0.62(+0.51%) |
Oct 31, 2016 | 123.93 | 123.93 | 121.97 | 122.03 | 19,483 | -1.70(-1.37%) |
Oct 28, 2016 | 125.83 | 126.14 | 123.09 | 123.73 | 37,322 | -2.53(-2.00%) |
Oct 27, 2016 | 127.84 | 127.84 | 126.26 | 126.26 | 14,674 | -0.54(-0.42%) |
Oct 26, 2016 | 127.33 | 128.16 | 125.93 | 126.80 | 13,928 | -1.21(-0.94%) |
Oct 25, 2016 | 127.06 | 128.49 | 127.06 | 128.00 | 9,783 | +0.55(+0.43%) |
Oct 24, 2016 | 127.87 | 128.35 | 127.46 | 127.46 | 15,687 | -0.82(-0.64%) |
Oct 21, 2016 | 128.40 | 129.19 | 127.74 | 128.28 | 18,843 | -0.75(-0.58%) |
Oct 20, 2016 | 127.95 | 129.41 | 127.95 | 129.03 | 20,570 | +1.18(+0.92%) |
Oct 19, 2016 | 128.65 | 128.65 | 127.46 | 127.84 | 19,270 | -0.59(-0.46%) |
Oct 18, 2016 | 128.19 | 128.63 | 127.65 | 128.43 | 13,834 | +1.46(+1.15%) |
Oct 17, 2016 | 127.77 | 127.89 | 126.34 | 126.98 | 45,343 | -0.81(-0.64%) |
Oct 14, 2016 | 130.94 | 130.94 | 127.76 | 127.79 | 11,908 | -2.52(-1.94%) |
Oct 13, 2016 | 128.76 | 130.92 | 127.65 | 130.31 | 42,537 | +0.47(+0.37%) |
Oct 12, 2016 | 132.20 | 132.32 | 129.82 | 129.84 | 19,030 | -2.50(-1.89%) |
Oct 11, 2016 | 134.98 | 135.48 | 131.63 | 132.34 | 17,564 | -3.53(-2.59%) |
Oct 10, 2016 | 134.79 | 136.12 | 134.79 | 135.87 | 9,833 | +2.27(+1.70%) |
Oct 07, 2016 | 134.15 | 134.15 | 132.61 | 133.60 | 6,686 | -0.51(-0.38%) |
Oct 06, 2016 | 134.86 | 134.94 | 133.35 | 134.11 | 38,436 | -1.76(-1.30%) |
Oct 05, 2016 | 134.87 | 136.20 | 134.87 | 135.87 | 9,103 | +1.39(+1.03%) |
Oct 04, 2016 | 134.68 | 135.32 | 133.80 | 134.48 | 79,712 | -0.10(-0.07%) |
Oct 03, 2016 | 133.18 | 134.58 | 132.74 | 134.58 | 9,887 | +0.89(+0.66%) |
Sep 30, 2016 | 133.00 | 134.16 | 132.16 | 133.69 | 19,487 | +1.05(+0.79%) |
Sep 29, 2016 | 136.68 | 136.68 | 132.54 | 132.65 | 20,673 | -5.28(-3.83%) |
Sep 28, 2016 | 138.40 | 138.40 | 136.79 | 137.93 | 7,170 | -0.25(-0.18%) |
Sep 27, 2016 | 137.07 | 138.18 | 137.07 | 138.18 | 9,223 | +1.26(+0.92%) |
Sep 26, 2016 | 138.82 | 139.56 | 136.89 | 136.91 | 12,610 | -2.56(-1.84%) |
Sep 23, 2016 | 138.98 | 140.00 | 138.98 | 139.48 | 23,170 | +0.29(+0.21%) |
Sep 22, 2016 | 138.27 | 139.34 | 138.13 | 139.19 | 16,866 | +1.56(+1.13%) |
Sep 21, 2016 | 137.18 | 137.82 | 135.38 | 137.63 | 8,658 | +0.97(+0.71%) |
Sep 20, 2016 | 137.19 | 137.51 | 136.47 | 136.66 | 10,824 | +0.40(+0.29%) |
Sep 19, 2016 | 137.34 | 137.34 | 136.09 | 136.26 | 7,807 | -0.64(-0.47%) |
Sep 16, 2016 | 135.81 | 137.01 | 135.43 | 136.91 | 14,604 | +0.80(+0.59%) |
Sep 15, 2016 | 134.21 | 136.26 | 133.73 | 136.10 | 10,911 | +1.96(+1.46%) |
Sep 14, 2016 | 133.57 | 135.34 | 133.57 | 134.15 | 24,225 | +0.87(+0.65%) |
Sep 13, 2016 | 133.85 | 134.04 | 132.14 | 133.28 | 21,468 | -1.59(-1.18%) |
Sep 12, 2016 | 131.10 | 134.93 | 131.10 | 134.87 | 13,761 | +3.22(+2.45%) |
Sep 09, 2016 | 133.51 | 133.57 | 131.65 | 131.65 | 11,077 | -2.98(-2.21%) |
Sep 08, 2016 | 133.81 | 134.70 | 133.07 | 134.63 | 11,771 | +0.90(+0.67%) |
Sep 07, 2016 | 134.27 | 134.34 | 132.92 | 133.73 | 16,811 | +0.03(+0.02%) |
Sep 06, 2016 | 132.46 | 134.31 | 131.76 | 133.70 | 32,268 | +1.61(+1.22%) |
Sep 02, 2016 | 133.24 | 132.09 | 132.09 | 132.09 | 20,160 | -0.74(-0.55%) |