Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 145.96 | 147.54 | 144.58 | 145.03 | 1,525,288 | -0.10(-0.07%) |
Sep 28, 2017 | 146.68 | 146.80 | 143.61 | 145.14 | 2,433,805 | -2.11(-1.43%) |
Sep 27, 2017 | 146.53 | 147.61 | 145.72 | 147.24 | 1,196,193 | +1.01(+0.69%) |
Sep 26, 2017 | 145.88 | 147.21 | 145.44 | 146.23 | 1,270,469 | +0.35(+0.24%) |
Sep 25, 2017 | 144.66 | 146.05 | 144.29 | 145.88 | 1,856,138 | +0.47(+0.32%) |
Sep 22, 2017 | 143.81 | 145.73 | 143.22 | 145.41 | 1,712,372 | +1.36(+0.94%) |
Sep 21, 2017 | 141.74 | 144.68 | 141.35 | 144.05 | 1,491,131 | +2.26(+1.59%) |
Sep 20, 2017 | 140.62 | 142.29 | 139.76 | 141.79 | 2,136,857 | +1.71(+1.22%) |
Sep 19, 2017 | 142.29 | 142.57 | 139.97 | 140.08 | 2,165,488 | -0.05(-0.03%) |
Sep 18, 2017 | 142.01 | 142.48 | 139.75 | 140.13 | 2,642,396 | -1.38(-0.97%) |
Sep 15, 2017 | 143.36 | 143.43 | 141.04 | 141.51 | 3,074,794 | -1.70(-1.19%) |
Sep 14, 2017 | 145.68 | 146.34 | 142.89 | 143.21 | 2,020,993 | -5.66(-3.81%) |
Sep 13, 2017 | 147.40 | 148.98 | 147.03 | 148.88 | 1,185,114 | +1.25(+0.84%) |
Sep 12, 2017 | 150.17 | 150.17 | 143.87 | 147.63 | 2,567,946 | -2.72(-1.81%) |
Sep 11, 2017 | 149.18 | 150.99 | 148.62 | 150.35 | 1,431,194 | +2.17(+1.47%) |
Sep 08, 2017 | 148.44 | 151.80 | 147.99 | 148.18 | 1,522,071 | +1.04(+0.71%) |
Sep 07, 2017 | 143.62 | 147.73 | 143.55 | 147.14 | 2,608,104 | +3.54(+2.47%) |
Sep 06, 2017 | 140.43 | 143.98 | 140.32 | 143.60 | 2,582,024 | +4.03(+2.89%) |
Sep 05, 2017 | 140.32 | 141.19 | 138.55 | 139.56 | 1,937,032 | -1.50(-1.06%) |
Sep 01, 2017 | 141.13 | 142.44 | 140.81 | 141.07 | 937,925 | +0.09(+0.07%) |
Aug 31, 2017 | 138.96 | 141.95 | 138.76 | 140.97 | 1,984,221 | +2.46(+1.78%) |
Aug 30, 2017 | 138.57 | 138.97 | 137.58 | 138.51 | 1,061,594 | -0.16(-0.12%) |
Aug 29, 2017 | 138.62 | 139.50 | 138.33 | 138.67 | 1,389,283 | -1.06(-0.76%) |
Aug 28, 2017 | 139.55 | 140.19 | 138.62 | 139.72 | 1,081,911 | +0.71(+0.51%) |
Aug 25, 2017 | 139.09 | 139.44 | 138.62 | 139.02 | 1,013,487 | +0.67(+0.48%) |
Aug 24, 2017 | 139.03 | 139.52 | 138.23 | 138.35 | 1,326,485 | -0.30(-0.22%) |
Aug 23, 2017 | 139.21 | 139.86 | 138.03 | 138.65 | 1,916,124 | -1.03(-0.74%) |
Aug 22, 2017 | 137.94 | 140.39 | 137.17 | 139.68 | 2,014,264 | +2.02(+1.46%) |
Aug 21, 2017 | 137.59 | 138.27 | 136.71 | 137.66 | 2,488,089 | +0.13(+0.10%) |
Aug 18, 2017 | 137.72 | 138.72 | 137.23 | 137.53 | 2,102,270 | -0.78(-0.57%) |
Aug 17, 2017 | 138.73 | 140.66 | 137.94 | 138.31 | 1,986,723 | -0.76(-0.55%) |
Aug 16, 2017 | 141.14 | 141.22 | 138.59 | 139.07 | 2,672,050 | -1.53(-1.09%) |
Aug 15, 2017 | 140.81 | 141.00 | 140.34 | 140.60 | 1,349,360 | +0.17(+0.12%) |
Aug 14, 2017 | 142.29 | 142.90 | 140.33 | 140.43 | 1,473,511 | -0.86(-0.61%) |
Aug 11, 2017 | 142.61 | 142.74 | 141.04 | 141.29 | 1,723,817 | -1.02(-0.71%) |
Aug 10, 2017 | 144.46 | 144.46 | 142.27 | 142.30 | 2,113,059 | -3.01(-2.07%) |
Aug 09, 2017 | 147.62 | 147.68 | 144.66 | 145.32 | 1,565,756 | -2.82(-1.90%) |
Aug 08, 2017 | 146.37 | 149.14 | 146.05 | 148.13 | 1,603,139 | +1.49(+1.01%) |
Aug 07, 2017 | 145.77 | 146.65 | 144.88 | 146.65 | 1,029,092 | +0.93(+0.64%) |
Aug 04, 2017 | 147.04 | 147.62 | 145.04 | 145.71 | 1,157,778 | -0.61(-0.42%) |
Aug 03, 2017 | 148.03 | 148.88 | 145.04 | 146.33 | 2,483,408 | -4.02(-2.68%) |
Aug 02, 2017 | 150.71 | 151.37 | 146.01 | 150.35 | 2,619,826 | -1.55(-1.02%) |
Aug 01, 2017 | 153.82 | 153.97 | 151.23 | 151.90 | 1,400,296 | -0.58(-0.38%) |
Jul 31, 2017 | 153.12 | 153.35 | 152.10 | 152.48 | 1,461,923 | -0.60(-0.39%) |
Jul 28, 2017 | 153.63 | 153.63 | 150.09 | 153.08 | 2,083,775 | -0.02(-0.01%) |
Jul 27, 2017 | 150.72 | 154.32 | 147.40 | 153.10 | 3,454,356 | -3.60(-2.30%) |
Jul 26, 2017 | 156.49 | 157.85 | 154.78 | 156.70 | 1,491,383 | -1.20(-0.76%) |
Jul 25, 2017 | 157.15 | 158.33 | 156.38 | 157.90 | 997,636 | +0.84(+0.53%) |
Jul 24, 2017 | 155.43 | 157.65 | 155.43 | 157.06 | 1,449,286 | +0.77(+0.49%) |
Jul 21, 2017 | 155.88 | 156.54 | 155.09 | 156.29 | 1,292,242 | +0.80(+0.52%) |
Jul 20, 2017 | 155.11 | 157.19 | 155.06 | 155.49 | 2,025,790 | +0.21(+0.13%) |
Jul 19, 2017 | 156.57 | 156.61 | 153.16 | 155.28 | 2,115,661 | -0.53(-0.34%) |
Jul 18, 2017 | 157.89 | 157.92 | 155.58 | 155.81 | 1,672,911 | -2.55(-1.61%) |
Jul 17, 2017 | 157.85 | 159.07 | 157.00 | 158.37 | 1,724,284 | +0.58(+0.37%) |
Jul 14, 2017 | 156.45 | 158.56 | 156.09 | 157.78 | 964,884 | +1.10(+0.70%) |
Jul 13, 2017 | 157.01 | 157.35 | 155.49 | 156.68 | 765,721 | -0.01(-0.01%) |
Jul 12, 2017 | 156.37 | 157.68 | 155.49 | 156.69 | 1,005,735 | +1.07(+0.69%) |
Jul 11, 2017 | 155.43 | 156.11 | 154.15 | 155.61 | 1,141,863 | +0.46(+0.30%) |
Jul 10, 2017 | 154.48 | 156.00 | 154.12 | 155.15 | 1,653,742 | +0.03(+0.02%) |
Jul 07, 2017 | 154.10 | 155.68 | 153.26 | 155.12 | 1,188,600 | +1.51(+0.98%) |
Jul 06, 2017 | 155.42 | 156.72 | 152.84 | 153.62 | 1,415,858 | -2.06(-1.33%) |
Jul 05, 2017 | 155.12 | 156.60 | 154.34 | 155.68 | 1,093,021 | +0.68(+0.44%) |
Jul 03, 2017 | 155.70 | 157.35 | 154.94 | 155.00 | 612,684 | +0.01(+0.01%) |
Jun 30, 2017 | 154.95 | 155.73 | 153.80 | 154.99 | 1,311,292 | +0.85(+0.55%) |
Jun 29, 2017 | 157.29 | 157.59 | 152.92 | 154.15 | 2,146,130 | -2.81(-1.79%) |
Jun 28, 2017 | 158.02 | 158.66 | 156.29 | 156.95 | 1,146,652 | -0.07(-0.04%) |
Jun 27, 2017 | 157.26 | 159.47 | 156.43 | 157.02 | 1,540,034 | -0.87(-0.55%) |
Jun 26, 2017 | 157.59 | 158.81 | 156.93 | 157.88 | 1,659,462 | +0.61(+0.39%) |
Jun 23, 2017 | 156.19 | 157.40 | 154.72 | 157.27 | 4,163,785 | +1.31(+0.84%) |
Jun 22, 2017 | 153.71 | 157.53 | 153.41 | 155.96 | 1,862,003 | +2.54(+1.66%) |
Jun 21, 2017 | 151.20 | 153.71 | 150.78 | 153.42 | 1,253,744 | +1.79(+1.18%) |
Jun 20, 2017 | 151.91 | 152.75 | 151.41 | 151.63 | 866,034 | -0.74(-0.48%) |
Jun 19, 2017 | 151.02 | 152.77 | 150.26 | 152.37 | 1,862,682 | +1.81(+1.20%) |
Jun 16, 2017 | 154.69 | 154.95 | 149.69 | 150.56 | 3,143,702 | -3.84(-2.49%) |
Jun 15, 2017 | 152.74 | 155.31 | 152.12 | 154.40 | 1,684,736 | +0.51(+0.33%) |
Jun 14, 2017 | 153.16 | 155.07 | 152.38 | 153.89 | 1,065,827 | +1.15(+0.75%) |
Jun 13, 2017 | 153.18 | 153.46 | 151.94 | 152.74 | 1,136,630 | +0.36(+0.23%) |
Jun 12, 2017 | 153.92 | 155.02 | 152.02 | 152.38 | 2,279,570 | -1.53(-0.99%) |
Jun 09, 2017 | 152.58 | 154.02 | 152.24 | 153.91 | 1,145,242 | +1.17(+0.76%) |
Jun 08, 2017 | 153.42 | 151.66 | 152.74 | 1,279,376 | +0.53(+0.35%) | |
Jun 07, 2017 | 152.69 | 152.77 | 151.29 | 152.21 | 1,332,444 | -0.33(-0.22%) |
Jun 06, 2017 | 155.90 | 155.90 | 151.89 | 152.54 | 2,507,720 | -3.73(-2.39%) |
Jun 05, 2017 | 156.52 | 156.54 | 154.74 | 156.27 | 1,433,304 | +0.19(+0.12%) |
Jun 02, 2017 | 156.12 | 156.37 | 154.90 | 156.09 | 1,615,912 | -0.21(-0.13%) |
Jun 01, 2017 | 153.22 | 156.31 | 152.85 | 156.29 | 2,152,268 | +2.93(+1.91%) |
May 31, 2017 | 151.10 | 153.61 | 151.02 | 153.36 | 2,123,816 | +0.92(+0.60%) |
May 30, 2017 | 150.96 | 153.98 | 150.94 | 152.44 | 1,184,810 | +0.85(+0.56%) |
May 26, 2017 | 152.38 | 153.18 | 151.51 | 151.59 | 1,197,795 | -1.09(-0.71%) |
May 25, 2017 | 151.61 | 153.66 | 150.93 | 152.68 | 2,653,264 | +1.06(+0.70%) |
May 24, 2017 | 148.71 | 152.34 | 148.71 | 151.61 | 2,875,337 | +2.10(+1.40%) |
May 23, 2017 | 148.14 | 150.46 | 148.07 | 149.52 | 3,141,469 | +3.37(+2.30%) |
May 22, 2017 | 144.34 | 149.21 | 144.33 | 146.15 | 3,583,522 | +2.27(+1.57%) |
May 19, 2017 | 143.93 | 146.50 | 142.93 | 143.88 | 8,389,635 | +10.88(+8.18%) |
May 18, 2017 | 134.06 | 135.80 | 132.21 | 133.00 | 2,144,062 | -0.56(-0.42%) |
May 17, 2017 | 136.28 | 136.10 | 133.31 | 133.57 | 1,938,586 | -2.71(-1.99%) |
May 16, 2017 | 136.67 | 136.91 | 135.28 | 136.28 | 1,212,604 | -0.39(-0.28%) |
May 15, 2017 | 135.75 | 138.40 | 135.64 | 136.66 | 2,103,729 | +0.71(+0.52%) |
May 12, 2017 | 136.71 | 136.92 | 135.43 | 135.96 | 1,495,036 | -1.05(-0.77%) |
May 11, 2017 | 134.08 | 137.91 | 133.80 | 137.01 | 1,918,904 | +2.32(+1.72%) |
May 10, 2017 | 133.92 | 134.93 | 133.17 | 134.69 | 1,454,463 | +0.70(+0.52%) |
May 09, 2017 | 133.16 | 134.37 | 133.00 | 133.99 | 1,107,081 | +1.52(+1.15%) |
May 08, 2017 | 133.39 | 133.62 | 132.04 | 132.47 | 850,517 | -0.56(-0.42%) |
May 05, 2017 | 133.77 | 134.22 | 132.48 | 133.03 | 979,836 | -0.71(-0.53%) |
May 04, 2017 | 130.28 | 134.23 | 130.28 | 133.74 | 1,775,559 | +3.77(+2.90%) |
May 03, 2017 | 130.77 | 130.77 | 129.07 | 129.97 | 1,052,121 | -0.94(-0.72%) |
May 02, 2017 | 130.65 | 131.55 | 128.99 | 130.91 | 1,698,382 | +0.70(+0.53%) |
May 01, 2017 | 130.07 | 130.84 | 129.38 | 130.21 | 1,364,692 | +0.17(+0.13%) |
Apr 28, 2017 | 130.43 | 130.70 | 129.48 | 130.04 | 1,620,019 | -0.47(-0.36%) |
Apr 27, 2017 | 128.43 | 131.26 | 128.30 | 130.51 | 1,910,130 | +2.59(+2.03%) |
Apr 26, 2017 | 127.41 | 128.82 | 127.10 | 127.92 | 1,469,424 | +0.97(+0.76%) |
Apr 25, 2017 | 126.95 | 127.80 | 125.84 | 126.95 | 2,625,040 | -1.08(-0.85%) |
Apr 24, 2017 | 129.07 | 129.24 | 127.65 | 128.03 | 1,490,868 | +0.22(+0.17%) |
Apr 21, 2017 | 128.93 | 129.16 | 127.07 | 127.81 | 1,421,550 | -1.64(-1.26%) |
Apr 20, 2017 | 128.57 | 130.20 | 127.85 | 129.45 | 1,694,989 | +1.48(+1.15%) |
Apr 19, 2017 | 129.57 | 130.06 | 127.89 | 127.97 | 2,401,244 | -1.42(-1.10%) |
Apr 18, 2017 | 130.70 | 130.82 | 127.33 | 129.39 | 5,328,669 | -6.22(-4.59%) |
Apr 17, 2017 | 134.95 | 135.82 | 134.42 | 135.62 | 1,256,624 | +0.96(+0.71%) |
Apr 13, 2017 | 135.23 | 135.75 | 134.34 | 134.66 | 894,128 | -0.65(-0.48%) |
Apr 12, 2017 | 136.00 | 136.58 | 134.80 | 135.31 | 1,327,256 | -1.40(-1.02%) |
Apr 11, 2017 | 136.91 | 137.16 | 135.64 | 136.71 | 1,244,025 | -0.10(-0.08%) |
Apr 10, 2017 | 135.30 | 137.16 | 134.82 | 136.81 | 1,307,109 | +1.49(+1.10%) |
Apr 07, 2017 | 136.23 | 136.47 | 135.25 | 135.33 | 1,374,979 | -0.88(-0.64%) |
Apr 06, 2017 | 135.82 | 136.62 | 135.43 | 136.20 | 2,060,565 | +0.09(+0.06%) |
Apr 05, 2017 | 137.87 | 138.03 | 135.90 | 136.12 | 1,093,108 | -0.96(-0.70%) |
Apr 04, 2017 | 137.23 | 138.23 | 136.06 | 137.08 | 1,019,898 | -0.38(-0.27%) |
Apr 03, 2017 | 139.53 | 139.99 | 137.09 | 137.45 | 2,279,292 | -1.97(-1.41%) |
Mar 31, 2017 | 140.03 | 140.33 | 138.86 | 139.42 | 1,843,577 | -1.15(-0.82%) |
Mar 30, 2017 | 141.85 | 142.34 | 140.16 | 140.56 | 1,272,643 | -1.76(-1.24%) |
Mar 29, 2017 | 140.93 | 142.39 | 140.19 | 142.32 | 1,992,391 | +1.38(+0.98%) |
Mar 28, 2017 | 139.17 | 141.14 | 138.95 | 140.94 | 1,898,883 | +1.30(+0.93%) |
Mar 27, 2017 | 136.52 | 139.90 | 135.83 | 139.64 | 1,425,602 | +2.70(+1.97%) |
Mar 24, 2017 | 137.02 | 137.68 | 135.28 | 136.94 | 1,735,531 | -0.18(-0.13%) |
Mar 23, 2017 | 137.56 | 138.80 | 136.79 | 137.12 | 1,031,370 | -0.46(-0.34%) |
Mar 22, 2017 | 137.36 | 138.02 | 136.49 | 137.58 | 1,125,452 | +0.29(+0.21%) |
Mar 21, 2017 | 138.69 | 138.89 | 136.86 | 137.29 | 1,560,701 | -1.10(-0.80%) |
Mar 20, 2017 | 139.17 | 139.88 | 137.77 | 138.39 | 1,505,683 | -0.71(-0.51%) |
Mar 17, 2017 | 140.56 | 140.56 | 138.85 | 139.11 | 2,027,968 | -0.85(-0.61%) |
Mar 16, 2017 | 139.73 | 141.34 | 138.79 | 139.95 | 2,363,434 | +0.54(+0.38%) |
Mar 15, 2017 | 138.99 | 139.91 | 137.50 | 139.42 | 2,203,095 | +1.08(+0.78%) |
Mar 14, 2017 | 139.11 | 140.33 | 138.23 | 138.34 | 962,017 | -0.88(-0.63%) |
Mar 13, 2017 | 139.47 | 139.85 | 137.92 | 139.22 | 1,802,915 | +0.36(+0.26%) |
Mar 10, 2017 | 141.13 | 141.35 | 138.55 | 138.86 | 1,395,088 | -1.69(-1.20%) |
Mar 09, 2017 | 139.47 | 141.19 | 138.68 | 140.56 | 1,467,588 | +1.54(+1.11%) |
Mar 08, 2017 | 139.00 | 142.50 | 138.52 | 139.01 | 2,532,698 | +0.56(+0.40%) |
Mar 07, 2017 | 139.87 | 140.80 | 137.93 | 138.46 | 2,490,800 | -2.82(-2.00%) |
Mar 06, 2017 | 142.67 | 142.86 | 140.56 | 141.28 | 1,459,011 | -2.15(-1.50%) |
Mar 03, 2017 | 141.63 | 143.94 | 141.20 | 143.43 | 1,541,230 | +2.23(+1.58%) |
Mar 02, 2017 | 140.02 | 142.19 | 139.43 | 141.20 | 1,310,628 | +1.12(+0.80%) |
Mar 01, 2017 | 142.28 | 142.64 | 140.01 | 140.09 | 3,085,087 | -1.09(-0.77%) |
Feb 28, 2017 | 141.96 | 142.17 | 139.67 | 141.18 | 2,207,151 | -1.24(-0.87%) |
Feb 27, 2017 | 141.66 | 142.93 | 141.03 | 142.42 | 1,666,487 | +0.83(+0.58%) |
Feb 24, 2017 | 139.79 | 141.61 | 138.64 | 141.59 | 1,330,580 | +1.77(+1.26%) |
Feb 23, 2017 | 140.32 | 140.39 | 138.98 | 139.82 | 1,349,811 | -0.08(-0.05%) |
Feb 22, 2017 | 140.80 | 141.72 | 139.74 | 139.90 | 1,399,820 | -1.73(-1.22%) |
Feb 21, 2017 | 140.99 | 142.27 | 140.09 | 141.63 | 1,398,560 | +0.60(+0.43%) |
Feb 17, 2017 | 141.03 | 141.03 | 141.03 | 0 | +0.78(+0.56%) | |
Feb 16, 2017 | 139.88 | 140.28 | 137.85 | 140.25 | 1,694,917 | -0.09(-0.07%) |
Feb 15, 2017 | 137.31 | 140.65 | 135.86 | 140.34 | 2,704,202 | +4.05(+2.97%) |
Feb 14, 2017 | 131.87 | 136.85 | 131.45 | 136.29 | 3,780,334 | +4.42(+3.35%) |
Feb 13, 2017 | 131.92 | 132.34 | 131.21 | 131.87 | 1,453,234 | +0.86(+0.66%) |
Feb 10, 2017 | 131.43 | 131.75 | 130.66 | 131.00 | 1,301,587 | -0.13(-0.10%) |
Feb 09, 2017 | 132.29 | 132.84 | 130.25 | 131.13 | 1,632,884 | -1.15(-0.87%) |
Feb 08, 2017 | 131.32 | 132.45 | 130.84 | 132.29 | 1,200,684 | +0.95(+0.72%) |
Feb 07, 2017 | 131.61 | 133.41 | 130.54 | 131.34 | 1,915,248 | +0.10(+0.08%) |
Feb 06, 2017 | 130.61 | 131.50 | 129.54 | 131.24 | 1,682,675 | +0.92(+0.71%) |
Feb 03, 2017 | 130.29 | 131.13 | 129.40 | 130.32 | 4,216,349 | -0.15(-0.11%) |
Feb 02, 2017 | 131.23 | 131.23 | 129.37 | 130.47 | 2,877,702 | -0.97(-0.74%) |
Feb 01, 2017 | 131.12 | 131.88 | 130.19 | 131.43 | 2,983,269 | +0.83(+0.63%) |
Jan 31, 2017 | 129.00 | 130.72 | 127.43 | 130.61 | 3,312,936 | +1.91(+1.49%) |
Jan 30, 2017 | 128.60 | 128.97 | 125.93 | 128.69 | 3,323,973 | +0.35(+0.27%) |
Jan 27, 2017 | 130.67 | 130.69 | 127.14 | 128.35 | 3,574,113 | -1.70(-1.31%) |
Jan 26, 2017 | 132.34 | 135.45 | 129.13 | 130.04 | 7,645,055 | -11.78(-8.31%) |
Jan 25, 2017 | 139.60 | 141.96 | 139.54 | 141.82 | 3,087,909 | +2.62(+1.88%) |
Jan 24, 2017 | 139.54 | 139.82 | 138.60 | 139.21 | 1,682,981 | -0.95(-0.68%) |
Jan 23, 2017 | 140.44 | 140.98 | 139.31 | 140.15 | 1,905,434 | -0.90(-0.64%) |
Jan 20, 2017 | 138.44 | 142.50 | 138.44 | 141.06 | 3,278,090 | +2.81(+2.03%) |
Jan 19, 2017 | 140.49 | 140.49 | 137.54 | 138.25 | 1,193,863 | -2.30(-1.64%) |
Jan 18, 2017 | 141.02 | 141.22 | 139.08 | 140.55 | 1,437,077 | +1.23(+0.88%) |
Jan 17, 2017 | 137.67 | 140.13 | 137.07 | 139.32 | 2,461,392 | +1.17(+0.85%) |
Jan 13, 2017 | 138.15 | 138.15 | 138.15 | 0 | +2.35(+1.73%) | |
Jan 12, 2017 | 133.51 | 136.16 | 132.97 | 135.80 | 1,383,204 | +1.39(+1.03%) |
Jan 11, 2017 | 137.51 | 138.49 | 132.43 | 134.41 | 2,175,097 | -3.40(-2.47%) |
Jan 10, 2017 | 137.29 | 139.47 | 136.74 | 137.81 | 1,262,499 | -0.02(-0.01%) |
Jan 09, 2017 | 137.37 | 138.92 | 136.72 | 137.83 | 1,234,685 | -0.08(-0.05%) |
Jan 06, 2017 | 137.91 | 138.37 | 136.00 | 137.90 | 1,422,205 | +0.39(+0.29%) |
Jan 05, 2017 | 138.23 | 138.85 | 136.27 | 137.51 | 1,383,990 | -1.95(-1.40%) |
Jan 04, 2017 | 138.34 | 140.32 | 137.52 | 139.46 | 2,021,989 | +1.08(+0.78%) |
Jan 03, 2017 | 131.78 | 139.95 | 131.78 | 138.38 | 3,140,677 | +6.55(+4.97%) |
Dec 30, 2016 | 131.83 | 131.83 | 131.83 | 0 | -1.25(-0.94%) | |
Dec 29, 2016 | 132.21 | 134.21 | 132.21 | 133.08 | 868,054 | +0.23(+0.18%) |
Dec 28, 2016 | 133.34 | 134.03 | 132.50 | 132.84 | 741,150 | -0.51(-0.38%) |
Dec 27, 2016 | 132.57 | 134.12 | 131.99 | 133.35 | 771,101 | +0.84(+0.63%) |
Dec 23, 2016 | 132.51 | 132.51 | 132.51 | 0 | +0.79(+0.60%) | |
Dec 22, 2016 | 133.25 | 133.87 | 131.18 | 131.72 | 1,054,909 | -1.17(-0.88%) |
Dec 21, 2016 | 132.47 | 134.25 | 132.03 | 132.90 | 1,337,085 | +0.43(+0.33%) |
Dec 20, 2016 | 133.26 | 134.07 | 131.89 | 132.47 | 1,708,723 | -0.40(-0.30%) |
Dec 19, 2016 | 134.16 | 135.16 | 131.80 | 132.87 | 1,812,122 | -0.69(-0.51%) |
Dec 16, 2016 | 134.05 | 134.53 | 132.41 | 133.56 | 2,532,450 | -0.05(-0.04%) |
Dec 15, 2016 | 134.87 | 135.25 | 132.62 | 133.60 | 2,477,576 | -0.97(-0.72%) |
Dec 14, 2016 | 138.10 | 138.76 | 133.41 | 134.57 | 3,666,060 | -4.32(-3.11%) |
Dec 13, 2016 | 137.78 | 139.47 | 137.38 | 138.89 | 1,750,156 | +1.39(+1.01%) |
Dec 12, 2016 | 137.33 | 138.09 | 136.15 | 137.50 | 1,901,534 | +0.23(+0.16%) |
Dec 09, 2016 | 135.24 | 138.69 | 133.74 | 137.27 | 2,455,645 | +2.73(+2.03%) |
Dec 08, 2016 | 132.13 | 135.35 | 132.12 | 134.54 | 3,096,154 | +1.62(+1.21%) |
Dec 07, 2016 | 133.92 | 134.64 | 128.41 | 132.93 | 4,649,226 | -3.55(-2.60%) |
Dec 06, 2016 | 136.10 | 136.47 | 134.13 | 136.47 | 2,032,818 | +0.38(+0.28%) |
Dec 05, 2016 | 135.09 | 137.37 | 134.27 | 136.10 | 2,332,407 | +1.35(+1.00%) |
Dec 02, 2016 | 135.05 | 136.02 | 134.26 | 134.75 | 2,028,292 | +0.45(+0.34%) |
Dec 01, 2016 | 134.63 | 135.80 | 133.89 | 134.30 | 2,101,565 | -0.69(-0.51%) |
Nov 30, 2016 | 132.89 | 136.18 | 132.72 | 134.98 | 3,466,169 | +2.40(+1.81%) |
Nov 29, 2016 | 133.94 | 134.64 | 132.50 | 132.58 | 1,926,960 | -1.48(-1.11%) |
Nov 28, 2016 | 133.39 | 134.94 | 133.14 | 134.06 | 1,652,870 | +0.04(+0.03%) |
Nov 25, 2016 | 132.43 | 134.10 | 131.63 | 134.03 | 903,530 | +1.69(+1.27%) |
Nov 23, 2016 | 132.34 | 132.34 | 132.34 | 0 | -0.06(-0.04%) | |
Nov 22, 2016 | 132.68 | 133.61 | 131.30 | 132.40 | 2,441,303 | -0.02(-0.01%) |
Nov 21, 2016 | 131.67 | 133.21 | 131.27 | 132.41 | 2,167,800 | +1.22(+0.93%) |
Nov 18, 2016 | 132.74 | 133.11 | 130.96 | 131.20 | 2,712,588 | -1.34(-1.01%) |
Nov 17, 2016 | 132.46 | 133.40 | 132.03 | 132.53 | 2,624,566 | +0.00(+0.00%) |
Nov 16, 2016 | 133.46 | 134.30 | 132.44 | 132.53 | 1,961,100 | -1.30(-0.97%) |
Nov 15, 2016 | 134.52 | 135.31 | 133.17 | 133.84 | 2,668,599 | -0.77(-0.57%) |
Nov 14, 2016 | 130.63 | 136.22 | 130.23 | 134.60 | 3,019,067 | +0.62(+0.46%) |
Nov 11, 2016 | 137.46 | 138.60 | 132.41 | 133.99 | 3,150,880 | -4.18(-3.02%) |
Nov 10, 2016 | 134.68 | 139.04 | 134.63 | 138.16 | 4,293,952 | +5.44(+4.10%) |
Nov 09, 2016 | 132.37 | 142.18 | 126.64 | 132.72 | 6,035,277 | +10.46(+8.56%) |
Nov 08, 2016 | 123.31 | 124.89 | 121.95 | 122.26 | 3,848,798 | -3.75(-2.97%) |
Nov 07, 2016 | 124.35 | 126.71 | 123.64 | 126.01 | 2,612,965 | +3.51(+2.87%) |
Nov 04, 2016 | 121.84 | 125.40 | 121.10 | 122.49 | 3,741,755 | +1.10(+0.90%) |
Nov 03, 2016 | 128.35 | 130.04 | 121.15 | 121.40 | 5,393,716 | -5.84(-4.59%) |
Nov 02, 2016 | 121.34 | 128.20 | 121.34 | 127.24 | 4,966,370 | +6.15(+5.07%) |
Nov 01, 2016 | 119.13 | 121.92 | 118.31 | 121.10 | 4,944,832 | +1.97(+1.65%) |
Oct 31, 2016 | 116.15 | 120.45 | 115.93 | 119.13 | 9,102,997 | +2.87(+2.47%) |
Oct 28, 2016 | 121.59 | 122.57 | 107.29 | 116.26 | 30,058,482 | -34.09(-22.67%) |
Oct 27, 2016 | 148.94 | 151.43 | 147.58 | 150.35 | 2,058,302 | +1.81(+1.22%) |
Oct 26, 2016 | 147.98 | 148.87 | 146.07 | 148.54 | 1,961,764 | +0.07(+0.04%) |
Oct 25, 2016 | 150.01 | 150.11 | 148.25 | 148.48 | 1,655,258 | -1.66(-1.10%) |
Oct 24, 2016 | 151.73 | 152.47 | 150.11 | 150.14 | 1,480,459 | -0.71(-0.47%) |
Oct 21, 2016 | 150.95 | 151.87 | 150.41 | 150.85 | 1,705,825 | -0.86(-0.57%) |
Oct 20, 2016 | 150.83 | 152.28 | 150.63 | 151.71 | 1,122,856 | +0.78(+0.52%) |
Oct 19, 2016 | 151.85 | 152.48 | 150.89 | 150.93 | 1,250,095 | -0.92(-0.61%) |
Oct 18, 2016 | 152.10 | 152.80 | 151.59 | 151.85 | 793,874 | +1.36(+0.90%) |
Oct 17, 2016 | 151.02 | 151.12 | 149.71 | 150.49 | 1,352,867 | -0.33(-0.22%) |
Oct 14, 2016 | 152.40 | 152.91 | 150.77 | 150.82 | 1,045,410 | -1.00(-0.66%) |
Oct 13, 2016 | 151.41 | 152.60 | 150.71 | 151.82 | 1,654,210 | -0.44(-0.29%) |
Oct 12, 2016 | 153.92 | 154.98 | 152.10 | 152.26 | 1,704,017 | -1.02(-0.67%) |
Oct 11, 2016 | 154.57 | 155.26 | 153.17 | 153.28 | 2,026,450 | -1.59(-1.03%) |
Oct 10, 2016 | 155.66 | 156.19 | 154.37 | 154.88 | 1,370,890 | -0.46(-0.30%) |
Oct 07, 2016 | 154.93 | 156.35 | 153.88 | 155.34 | 1,341,721 | +1.00(+0.65%) |
Oct 06, 2016 | 154.42 | 154.54 | 152.96 | 154.33 | 1,790,380 | -0.86(-0.56%) |
Oct 05, 2016 | 155.54 | 155.83 | 154.23 | 155.20 | 1,660,125 | +0.01(+0.01%) |
Oct 04, 2016 | 155.46 | 156.24 | 154.75 | 155.19 | 1,289,599 | +0.26(+0.17%) |