Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 186.83 | 186.83 | 184.82 | 185.49 | 1,372,260 | -0.47(-0.25%) |
Oct 30, 2017 | 189.56 | 189.88 | 185.94 | 185.96 | 1,198,831 | -3.97(-2.09%) |
Oct 27, 2017 | 186.88 | 190.46 | 186.79 | 189.93 | 1,576,041 | +3.00(+1.61%) |
Oct 26, 2017 | 184.70 | 190.19 | 184.25 | 186.93 | 1,877,086 | +2.87(+1.56%) |
Oct 25, 2017 | 181.90 | 184.19 | 181.03 | 184.06 | 1,700,172 | +1.70(+0.93%) |
Oct 24, 2017 | 181.37 | 182.95 | 180.58 | 182.36 | 1,303,561 | +0.48(+0.26%) |
Oct 23, 2017 | 180.33 | 182.74 | 179.91 | 181.88 | 1,331,191 | +1.84(+1.02%) |
Oct 20, 2017 | 177.77 | 181.27 | 177.39 | 180.04 | 1,817,233 | +3.01(+1.70%) |
Oct 19, 2017 | 177.83 | 177.83 | 175.03 | 177.03 | 2,161,932 | -1.07(-0.60%) |
Oct 18, 2017 | 176.68 | 179.20 | 176.68 | 178.10 | 2,614,182 | +2.03(+1.15%) |
Oct 17, 2017 | 174.37 | 177.53 | 174.26 | 176.07 | 2,423,053 | +2.08(+1.19%) |
Oct 16, 2017 | 175.08 | 175.84 | 173.08 | 173.99 | 1,295,138 | -1.09(-0.62%) |
Oct 13, 2017 | 173.06 | 175.34 | 172.19 | 175.08 | 2,098,923 | -0.76(-0.43%) |
Oct 12, 2017 | 176.47 | 177.53 | 175.47 | 175.84 | 1,211,281 | +0.01(+0.01%) |
Oct 11, 2017 | 176.67 | 176.89 | 175.23 | 175.83 | 1,415,416 | -1.05(-0.60%) |
Oct 10, 2017 | 177.85 | 178.18 | 175.78 | 176.89 | 1,041,890 | -0.96(-0.54%) |
Oct 09, 2017 | 179.05 | 179.55 | 177.63 | 177.85 | 831,307 | -1.75(-0.97%) |
Oct 06, 2017 | 179.65 | 181.26 | 178.93 | 179.59 | 935,264 | +0.25(+0.14%) |
Oct 05, 2017 | 179.66 | 180.52 | 178.21 | 179.34 | 1,123,676 | -0.07(-0.04%) |
Oct 04, 2017 | 180.59 | 181.52 | 179.27 | 179.41 | 1,121,112 | -1.17(-0.65%) |
Oct 03, 2017 | 177.95 | 181.06 | 177.95 | 180.57 | 1,550,566 | +2.80(+1.58%) |
Oct 02, 2017 | 176.55 | 177.79 | 175.25 | 177.77 | 1,443,831 | +1.95(+1.11%) |
Sep 29, 2017 | 175.88 | 176.09 | 174.10 | 175.82 | 1,186,572 | -0.06(-0.03%) |
Sep 28, 2017 | 173.06 | 176.74 | 172.96 | 175.88 | 1,070,240 | +2.42(+1.39%) |
Sep 27, 2017 | 173.06 | 174.13 | 171.20 | 173.46 | 1,185,930 | +0.74(+0.43%) |
Sep 26, 2017 | 171.44 | 172.85 | 170.94 | 172.72 | 1,198,519 | +2.07(+1.21%) |
Sep 25, 2017 | 172.17 | 173.35 | 170.57 | 170.65 | 1,008,573 | -1.22(-0.71%) |
Sep 22, 2017 | 171.30 | 173.41 | 169.56 | 171.87 | 1,730,961 | +0.57(+0.33%) |
Sep 21, 2017 | 170.89 | 171.98 | 169.33 | 171.30 | 1,003,380 | +0.29(+0.17%) |
Sep 20, 2017 | 170.88 | 171.40 | 169.85 | 171.01 | 2,006,763 | +0.29(+0.17%) |
Sep 19, 2017 | 174.88 | 174.89 | 169.51 | 170.72 | 2,053,215 | -3.56(-2.05%) |
Sep 18, 2017 | 174.99 | 175.38 | 173.82 | 174.28 | 982,164 | -0.70(-0.40%) |
Sep 15, 2017 | 174.76 | 175.60 | 174.02 | 174.99 | 2,617,671 | +0.77(+0.44%) |
Sep 14, 2017 | 175.93 | 176.77 | 174.04 | 174.22 | 1,482,699 | -2.25(-1.27%) |
Sep 13, 2017 | 174.43 | 177.16 | 174.43 | 176.46 | 1,381,673 | +1.95(+1.12%) |
Sep 12, 2017 | 175.32 | 175.81 | 173.88 | 174.52 | 1,252,843 | -0.72(-0.41%) |
Sep 11, 2017 | 174.01 | 175.24 | 173.67 | 175.24 | 1,720,968 | +1.66(+0.95%) |
Sep 08, 2017 | 173.71 | 174.34 | 173.19 | 173.59 | 1,439,036 | -0.39(-0.23%) |
Sep 07, 2017 | 171.42 | 174.17 | 171.05 | 173.98 | 1,195,182 | +2.71(+1.58%) |
Sep 06, 2017 | 174.29 | 174.46 | 170.72 | 171.27 | 1,379,954 | -3.02(-1.73%) |
Sep 05, 2017 | 171.37 | 174.48 | 171.28 | 174.29 | 1,362,634 | +2.01(+1.17%) |
Sep 01, 2017 | 171.82 | 173.14 | 171.39 | 172.28 | 1,083,136 | +1.04(+0.61%) |
Aug 31, 2017 | 169.31 | 171.35 | 169.16 | 171.23 | 1,534,803 | +2.25(+1.33%) |
Aug 30, 2017 | 168.97 | 169.44 | 168.75 | 168.99 | 963,126 | -0.40(-0.23%) |
Aug 29, 2017 | 169.08 | 169.87 | 169.07 | 169.38 | 1,021,669 | -0.39(-0.23%) |
Aug 28, 2017 | 169.33 | 170.76 | 169.14 | 169.77 | 952,345 | +1.13(+0.67%) |
Aug 25, 2017 | 169.25 | 170.38 | 168.64 | 168.64 | 897,809 | -0.44(-0.26%) |
Aug 24, 2017 | 169.18 | 169.27 | 167.62 | 169.08 | 1,321,185 | +0.36(+0.21%) |
Aug 23, 2017 | 168.84 | 169.35 | 168.22 | 168.72 | 910,745 | -0.40(-0.24%) |
Aug 22, 2017 | 167.41 | 169.66 | 167.41 | 169.13 | 1,065,022 | +1.73(+1.03%) |
Aug 21, 2017 | 166.50 | 167.74 | 166.47 | 167.40 | 1,149,393 | +0.89(+0.54%) |
Aug 18, 2017 | 167.32 | 167.67 | 165.54 | 166.50 | 1,099,758 | -0.94(-0.56%) |
Aug 17, 2017 | 168.93 | 170.24 | 167.41 | 167.44 | 1,133,226 | -1.72(-1.02%) |
Aug 16, 2017 | 168.83 | 169.69 | 168.79 | 169.16 | 1,002,234 | +0.66(+0.39%) |
Aug 15, 2017 | 166.31 | 168.83 | 166.12 | 168.51 | 1,423,801 | +2.64(+1.59%) |
Aug 14, 2017 | 165.17 | 166.65 | 165.17 | 165.86 | 846,095 | +1.85(+1.13%) |
Aug 11, 2017 | 165.53 | 166.31 | 163.86 | 164.01 | 1,248,235 | -0.92(-0.56%) |
Aug 10, 2017 | 166.83 | 167.95 | 164.71 | 164.93 | 1,216,041 | -2.56(-1.53%) |
Aug 09, 2017 | 165.25 | 167.74 | 164.12 | 167.49 | 1,604,191 | +2.30(+1.39%) |
Aug 08, 2017 | 165.22 | 166.28 | 164.29 | 165.19 | 1,178,812 | -0.33(-0.20%) |
Aug 07, 2017 | 162.40 | 166.45 | 162.24 | 165.51 | 1,799,134 | +3.23(+1.99%) |
Aug 04, 2017 | 167.41 | 167.88 | 160.41 | 162.29 | 2,366,216 | -3.29(-1.99%) |
Aug 03, 2017 | 165.39 | 166.70 | 164.56 | 165.58 | 1,672,901 | +1.23(+0.75%) |
Aug 02, 2017 | 162.88 | 164.71 | 162.88 | 164.35 | 982,813 | +1.67(+1.03%) |
Aug 01, 2017 | 163.65 | 164.25 | 162.62 | 162.68 | 918,523 | -0.56(-0.35%) |
Jul 31, 2017 | 163.55 | 164.76 | 163.03 | 163.24 | 1,051,296 | -0.39(-0.24%) |
Jul 28, 2017 | 162.02 | 163.84 | 160.76 | 163.62 | 978,463 | +1.79(+1.10%) |
Jul 27, 2017 | 163.02 | 163.26 | 161.01 | 161.84 | 914,580 | -1.41(-0.86%) |
Jul 26, 2017 | 163.16 | 164.09 | 162.26 | 163.25 | 970,685 | -0.22(-0.14%) |
Jul 25, 2017 | 164.86 | 165.35 | 163.24 | 163.47 | 1,239,837 | -0.68(-0.41%) |
Jul 24, 2017 | 163.78 | 164.51 | 163.31 | 164.15 | 1,000,390 | +0.28(+0.17%) |
Jul 21, 2017 | 163.88 | 164.75 | 163.64 | 163.87 | 772,709 | -0.25(-0.15%) |
Jul 20, 2017 | 163.94 | 164.64 | 163.27 | 164.11 | 939,110 | +0.17(+0.10%) |
Jul 19, 2017 | 162.19 | 164.56 | 162.19 | 163.94 | 1,318,948 | +2.08(+1.28%) |
Jul 18, 2017 | 163.87 | 164.09 | 160.65 | 161.87 | 1,480,293 | -1.97(-1.20%) |
Jul 17, 2017 | 164.03 | 164.03 | 162.68 | 163.83 | 1,083,455 | +0.37(+0.22%) |
Jul 14, 2017 | 162.72 | 163.91 | 162.34 | 163.47 | 1,005,615 | +0.71(+0.43%) |
Jul 13, 2017 | 162.00 | 163.84 | 161.76 | 162.76 | 1,141,571 | +0.93(+0.58%) |
Jul 12, 2017 | 161.31 | 163.13 | 160.72 | 161.83 | 1,567,360 | +0.85(+0.53%) |
Jul 11, 2017 | 159.56 | 161.15 | 159.12 | 160.98 | 1,170,619 | +1.50(+0.94%) |
Jul 10, 2017 | 159.16 | 160.49 | 158.44 | 159.49 | 1,870,632 | -0.04(-0.02%) |
Jul 07, 2017 | 158.48 | 160.26 | 158.11 | 159.52 | 1,626,318 | +1.57(+0.99%) |
Jul 06, 2017 | 158.81 | 159.27 | 156.94 | 157.95 | 1,115,584 | -1.15(-0.72%) |
Jul 05, 2017 | 157.59 | 159.25 | 157.30 | 159.10 | 2,518,002 | +1.56(+0.99%) |
Jul 03, 2017 | 158.26 | 158.42 | 156.89 | 157.54 | 908,280 | +0.10(+0.07%) |
Jun 30, 2017 | 156.78 | 158.07 | 156.66 | 157.44 | 1,862,687 | +0.65(+0.41%) |
Jun 29, 2017 | 158.48 | 158.82 | 156.19 | 156.79 | 1,182,358 | -1.34(-0.85%) |
Jun 28, 2017 | 157.85 | 158.98 | 157.42 | 158.13 | 1,352,459 | +1.02(+0.65%) |
Jun 27, 2017 | 158.62 | 159.29 | 156.97 | 157.12 | 1,819,534 | -1.14(-0.72%) |
Jun 26, 2017 | 159.56 | 159.81 | 157.95 | 158.25 | 1,495,996 | -1.27(-0.80%) |
Jun 23, 2017 | 160.83 | 160.97 | 158.86 | 159.52 | 3,897,965 | -1.01(-0.63%) |
Jun 22, 2017 | 160.08 | 162.91 | 159.69 | 160.53 | 2,332,123 | +0.47(+0.29%) |
Jun 21, 2017 | 159.44 | 161.41 | 159.44 | 160.06 | 1,441,808 | +0.56(+0.35%) |
Jun 20, 2017 | 159.89 | 160.42 | 159.11 | 159.50 | 2,265,566 | -0.64(-0.40%) |
Jun 19, 2017 | 159.03 | 160.36 | 159.03 | 160.13 | 2,015,416 | +1.11(+0.70%) |
Jun 16, 2017 | 157.85 | 159.19 | 157.18 | 159.03 | 2,136,600 | +1.69(+1.08%) |
Jun 15, 2017 | 157.68 | 158.19 | 156.66 | 157.33 | 1,123,571 | -0.78(-0.49%) |
Jun 14, 2017 | 157.07 | 158.35 | 156.54 | 158.11 | 1,275,478 | +1.47(+0.94%) |
Jun 13, 2017 | 156.90 | 157.78 | 156.02 | 156.65 | 1,471,314 | -0.24(-0.15%) |
Jun 12, 2017 | 156.60 | 157.02 | 153.74 | 156.88 | 1,696,149 | +0.06(+0.04%) |
Jun 09, 2017 | 156.70 | 158.09 | 155.78 | 156.82 | 1,856,848 | +0.22(+0.14%) |
Jun 08, 2017 | 159.42 | 155.82 | 156.61 | 3,269,173 | -1.85(-1.17%) | |
Jun 07, 2017 | 156.05 | 159.89 | 156.03 | 158.46 | 2,735,181 | +2.80(+1.80%) |
Jun 06, 2017 | 154.72 | 157.13 | 154.46 | 155.66 | 2,301,938 | +0.70(+0.45%) |
Jun 05, 2017 | 154.80 | 155.74 | 154.17 | 154.96 | 1,691,053 | +0.28(+0.18%) |
Jun 02, 2017 | 154.25 | 155.33 | 154.04 | 154.68 | 1,465,466 | +0.48(+0.31%) |
Jun 01, 2017 | 152.17 | 155.00 | 151.61 | 154.20 | 2,377,528 | +2.56(+1.69%) |
May 31, 2017 | 151.82 | 152.72 | 151.20 | 151.64 | 1,201,688 | -0.25(-0.17%) |
May 30, 2017 | 151.85 | 152.62 | 151.47 | 151.90 | 1,152,600 | +0.17(+0.11%) |
May 26, 2017 | 152.24 | 152.49 | 150.40 | 151.73 | 1,434,076 | -0.31(-0.20%) |
May 25, 2017 | 152.91 | 154.51 | 152.03 | 152.04 | 1,910,543 | -0.20(-0.13%) |
May 24, 2017 | 151.03 | 152.50 | 150.57 | 152.24 | 908,707 | +1.26(+0.83%) |
May 23, 2017 | 149.87 | 151.16 | 149.87 | 150.97 | 835,851 | +1.10(+0.73%) |
May 22, 2017 | 150.26 | 150.62 | 149.35 | 149.87 | 1,686,884 | -0.12(-0.08%) |
May 19, 2017 | 150.87 | 151.94 | 149.83 | 150.00 | 1,709,216 | -0.58(-0.39%) |
May 18, 2017 | 149.44 | 151.12 | 148.99 | 150.58 | 1,542,000 | +1.59(+1.07%) |
May 17, 2017 | 151.75 | 151.15 | 148.88 | 148.99 | 1,736,816 | -2.76(-1.82%) |
May 16, 2017 | 152.37 | 152.53 | 150.87 | 151.75 | 1,402,386 | -0.72(-0.47%) |
May 15, 2017 | 152.08 | 153.24 | 151.59 | 152.46 | 1,678,298 | +0.07(+0.04%) |
May 12, 2017 | 153.78 | 155.07 | 151.93 | 152.40 | 1,532,553 | -1.68(-1.09%) |
May 11, 2017 | 153.34 | 154.52 | 152.08 | 154.08 | 1,051,696 | +0.87(+0.56%) |
May 10, 2017 | 152.37 | 153.57 | 152.07 | 153.21 | 1,539,309 | +0.23(+0.15%) |
May 09, 2017 | 152.24 | 153.76 | 152.16 | 152.98 | 1,361,807 | +0.85(+0.56%) |
May 08, 2017 | 151.11 | 152.48 | 150.59 | 152.13 | 1,525,762 | +1.41(+0.94%) |
May 05, 2017 | 149.54 | 151.96 | 148.83 | 150.72 | 1,725,759 | +3.31(+2.25%) |
May 04, 2017 | 148.41 | 148.75 | 146.08 | 147.41 | 1,496,045 | -0.28(-0.19%) |
May 03, 2017 | 148.81 | 149.69 | 147.32 | 147.69 | 1,031,599 | -1.27(-0.85%) |
May 02, 2017 | 148.50 | 149.37 | 146.94 | 148.96 | 1,117,846 | +0.81(+0.55%) |
May 01, 2017 | 147.36 | 149.05 | 147.18 | 148.15 | 1,002,321 | +1.08(+0.74%) |
Apr 28, 2017 | 146.46 | 148.04 | 143.80 | 147.07 | 1,678,823 | +0.15(+0.10%) |
Apr 27, 2017 | 147.86 | 148.82 | 146.63 | 146.92 | 772,912 | -0.68(-0.46%) |
Apr 26, 2017 | 147.97 | 149.19 | 146.44 | 147.60 | 965,132 | -0.23(-0.16%) |
Apr 25, 2017 | 146.22 | 149.62 | 146.22 | 147.83 | 1,242,306 | +1.15(+0.78%) |
Apr 24, 2017 | 147.11 | 147.95 | 146.25 | 146.69 | 968,714 | +0.83(+0.57%) |
Apr 21, 2017 | 145.98 | 146.12 | 144.79 | 145.86 | 1,032,940 | -0.28(-0.19%) |
Apr 20, 2017 | 142.67 | 146.92 | 142.06 | 146.14 | 1,867,295 | +3.23(+2.26%) |
Apr 19, 2017 | 141.56 | 143.28 | 141.03 | 142.91 | 839,962 | +2.00(+1.42%) |
Apr 18, 2017 | 142.18 | 142.43 | 140.23 | 140.91 | 1,110,405 | -1.27(-0.89%) |
Apr 17, 2017 | 141.71 | 142.24 | 141.31 | 142.18 | 875,876 | +0.72(+0.51%) |
Apr 13, 2017 | 141.31 | 142.09 | 140.86 | 141.47 | 823,846 | -0.17(-0.12%) |
Apr 12, 2017 | 141.93 | 142.39 | 140.96 | 141.63 | 842,011 | -0.92(-0.65%) |
Apr 11, 2017 | 142.46 | 142.83 | 141.68 | 142.56 | 881,838 | -0.67(-0.47%) |
Apr 10, 2017 | 142.97 | 144.08 | 142.56 | 143.22 | 1,585,641 | +0.23(+0.16%) |
Apr 07, 2017 | 142.12 | 143.22 | 141.12 | 143.00 | 1,574,506 | +0.78(+0.55%) |
Apr 06, 2017 | 141.00 | 142.40 | 139.91 | 142.22 | 1,597,850 | +1.22(+0.87%) |
Apr 05, 2017 | 142.03 | 142.96 | 140.54 | 141.00 | 1,549,756 | -0.59(-0.42%) |
Apr 04, 2017 | 140.21 | 141.74 | 139.91 | 141.59 | 1,299,979 | +1.08(+0.77%) |
Apr 03, 2017 | 137.98 | 142.02 | 137.98 | 140.51 | 1,734,150 | +2.73(+1.98%) |
Mar 31, 2017 | 138.74 | 138.82 | 137.78 | 137.78 | 1,531,641 | -1.04(-0.75%) |
Mar 30, 2017 | 138.78 | 140.08 | 138.39 | 138.82 | 855,720 | +0.35(+0.25%) |
Mar 29, 2017 | 138.85 | 139.69 | 137.95 | 138.47 | 875,126 | -1.01(-0.72%) |
Mar 28, 2017 | 137.34 | 139.82 | 136.90 | 139.48 | 979,322 | +2.12(+1.55%) |
Mar 27, 2017 | 135.64 | 137.66 | 135.30 | 137.36 | 2,130,260 | +0.21(+0.15%) |
Mar 24, 2017 | 140.49 | 141.47 | 136.35 | 137.15 | 2,265,604 | -3.16(-2.25%) |
Mar 23, 2017 | 141.07 | 142.36 | 140.15 | 140.31 | 925,250 | -1.12(-0.79%) |
Mar 22, 2017 | 141.16 | 142.33 | 139.52 | 141.43 | 1,174,005 | +0.72(+0.51%) |
Mar 21, 2017 | 142.75 | 142.78 | 140.41 | 140.71 | 1,853,182 | -1.43(-1.01%) |
Mar 20, 2017 | 143.11 | 143.92 | 141.75 | 142.14 | 1,737,965 | -0.72(-0.50%) |
Mar 17, 2017 | 142.52 | 143.32 | 141.91 | 142.86 | 1,662,013 | +0.09(+0.07%) |
Mar 16, 2017 | 144.83 | 145.10 | 142.59 | 142.76 | 1,427,376 | -2.08(-1.43%) |
Mar 15, 2017 | 145.11 | 145.62 | 144.36 | 144.84 | 1,544,694 | +0.43(+0.30%) |
Mar 14, 2017 | 143.87 | 145.13 | 143.27 | 144.41 | 1,381,428 | +0.13(+0.09%) |
Mar 13, 2017 | 143.27 | 144.77 | 142.32 | 144.28 | 1,210,240 | +1.39(+0.97%) |
Mar 10, 2017 | 144.05 | 144.22 | 142.40 | 142.89 | 1,350,973 | -0.26(-0.18%) |
Mar 09, 2017 | 143.71 | 143.95 | 142.45 | 143.15 | 1,042,007 | -0.04(-0.03%) |
Mar 08, 2017 | 142.72 | 143.92 | 141.77 | 143.19 | 884,813 | +0.41(+0.29%) |
Mar 07, 2017 | 143.48 | 145.03 | 142.12 | 142.77 | 1,758,075 | -1.05(-0.73%) |
Mar 06, 2017 | 141.87 | 143.97 | 141.84 | 143.83 | 1,961,083 | +0.91(+0.64%) |
Mar 03, 2017 | 141.88 | 143.51 | 140.10 | 142.91 | 796,691 | +0.38(+0.27%) |
Mar 02, 2017 | 143.02 | 143.28 | 142.08 | 142.53 | 869,586 | -0.58(-0.41%) |
Mar 01, 2017 | 141.04 | 143.85 | 140.39 | 143.11 | 1,616,621 | +3.10(+2.22%) |
Feb 28, 2017 | 140.78 | 140.91 | 139.55 | 140.01 | 1,518,912 | -0.77(-0.55%) |
Feb 27, 2017 | 138.00 | 141.04 | 137.53 | 140.78 | 2,829,378 | +2.52(+1.82%) |
Feb 24, 2017 | 138.66 | 138.80 | 137.79 | 138.26 | 977,648 | -0.44(-0.32%) |
Feb 23, 2017 | 138.81 | 138.93 | 138.33 | 138.70 | 1,539,298 | +0.02(+0.01%) |
Feb 22, 2017 | 137.51 | 139.56 | 137.21 | 138.68 | 1,728,998 | +0.49(+0.35%) |
Feb 21, 2017 | 135.41 | 138.45 | 135.08 | 138.19 | 1,885,994 | +3.21(+2.38%) |
Feb 17, 2017 | 134.99 | 134.99 | 134.99 | 0 | -1.66(-1.22%) | |
Feb 16, 2017 | 138.07 | 138.17 | 135.27 | 136.65 | 1,669,105 | -1.19(-0.86%) |
Feb 15, 2017 | 137.48 | 138.84 | 136.89 | 137.84 | 2,391,819 | -0.08(-0.06%) |
Feb 14, 2017 | 136.55 | 139.24 | 135.87 | 137.92 | 2,062,474 | +0.78(+0.57%) |
Feb 13, 2017 | 137.87 | 138.36 | 136.17 | 137.14 | 1,134,912 | +0.28(+0.21%) |
Feb 10, 2017 | 138.74 | 140.40 | 136.81 | 136.86 | 2,040,321 | -2.44(-1.75%) |
Feb 09, 2017 | 138.92 | 139.45 | 136.66 | 139.29 | 2,459,596 | +0.28(+0.20%) |
Feb 08, 2017 | 138.22 | 139.81 | 137.56 | 139.01 | 693,910 | -0.06(-0.04%) |
Feb 07, 2017 | 138.29 | 139.75 | 137.22 | 139.07 | 821,605 | +0.82(+0.59%) |
Feb 06, 2017 | 139.79 | 140.63 | 137.26 | 138.25 | 1,358,607 | -2.13(-1.52%) |
Feb 03, 2017 | 140.17 | 141.15 | 139.26 | 140.38 | 1,300,373 | +0.95(+0.68%) |
Feb 02, 2017 | 140.76 | 141.69 | 135.43 | 139.44 | 1,629,429 | +0.61(+0.44%) |
Feb 01, 2017 | 138.22 | 140.50 | 136.68 | 138.82 | 1,333,888 | +1.34(+0.97%) |
Jan 31, 2017 | 136.45 | 137.78 | 135.87 | 137.49 | 940,528 | +0.49(+0.36%) |
Jan 30, 2017 | 138.01 | 138.03 | 135.69 | 137.00 | 731,037 | -1.04(-0.76%) |
Jan 27, 2017 | 138.75 | 139.16 | 136.74 | 138.04 | 1,170,812 | +0.01(+0.01%) |
Jan 26, 2017 | 139.43 | 139.82 | 137.89 | 138.03 | 1,082,075 | -1.66(-1.19%) |
Jan 25, 2017 | 138.24 | 140.32 | 137.87 | 139.70 | 1,288,556 | +1.92(+1.39%) |
Jan 24, 2017 | 136.54 | 138.73 | 135.42 | 137.78 | 1,340,919 | +1.15(+0.84%) |
Jan 23, 2017 | 135.70 | 137.00 | 133.76 | 136.63 | 1,676,523 | +0.51(+0.37%) |
Jan 20, 2017 | 136.13 | 136.97 | 134.81 | 136.12 | 1,418,406 | +0.57(+0.42%) |
Jan 19, 2017 | 132.89 | 137.57 | 125.55 | 135.55 | 2,699,582 | +2.06(+1.54%) |
Jan 18, 2017 | 136.72 | 136.72 | 131.85 | 133.49 | 2,100,095 | -2.63(-1.93%) |
Jan 17, 2017 | 137.24 | 137.24 | 135.42 | 136.12 | 1,148,367 | -1.45(-1.05%) |
Jan 13, 2017 | 137.57 | 137.57 | 137.57 | 0 | +1.54(+1.13%) | |
Jan 12, 2017 | 133.09 | 137.08 | 132.61 | 136.03 | 1,835,722 | +1.91(+1.42%) |
Jan 11, 2017 | 132.17 | 134.12 | 131.53 | 134.12 | 1,508,670 | +2.27(+1.72%) |
Jan 10, 2017 | 132.81 | 133.52 | 131.83 | 131.86 | 1,324,250 | -1.99(-1.49%) |
Jan 09, 2017 | 132.87 | 134.09 | 131.69 | 133.85 | 1,048,860 | +0.51(+0.38%) |
Jan 06, 2017 | 132.58 | 134.60 | 132.57 | 133.34 | 1,046,175 | +0.09(+0.07%) |
Jan 05, 2017 | 130.78 | 134.25 | 130.07 | 133.25 | 1,538,581 | +2.81(+2.16%) |
Jan 04, 2017 | 127.95 | 130.60 | 125.72 | 130.44 | 1,284,465 | +2.82(+2.21%) |
Jan 03, 2017 | 125.91 | 127.72 | 125.68 | 127.62 | 1,534,814 | +2.19(+1.75%) |
Dec 30, 2016 | 125.42 | 125.42 | 125.42 | 0 | -1.98(-1.56%) | |
Dec 29, 2016 | 129.33 | 130.40 | 127.12 | 127.41 | 682,588 | -1.41(-1.09%) |
Dec 28, 2016 | 131.27 | 131.92 | 128.82 | 128.82 | 881,055 | -2.25(-1.72%) |
Dec 27, 2016 | 130.00 | 132.30 | 130.00 | 131.07 | 511,741 | +0.73(+0.56%) |
Dec 23, 2016 | 130.33 | 130.33 | 130.33 | 0 | +1.54(+1.20%) | |
Dec 22, 2016 | 128.72 | 129.29 | 127.37 | 128.79 | 1,167,335 | -0.09(-0.07%) |
Dec 21, 2016 | 129.22 | 129.22 | 127.76 | 128.88 | 774,080 | -0.04(-0.03%) |
Dec 20, 2016 | 129.85 | 131.40 | 128.40 | 128.92 | 1,178,462 | -0.92(-0.71%) |
Dec 19, 2016 | 129.37 | 130.69 | 128.67 | 129.84 | 1,291,249 | +1.25(+0.97%) |
Dec 16, 2016 | 126.81 | 129.48 | 126.80 | 128.59 | 2,934,748 | +2.60(+2.07%) |
Dec 15, 2016 | 125.24 | 126.53 | 123.42 | 125.99 | 979,944 | +0.70(+0.56%) |
Dec 14, 2016 | 127.16 | 127.73 | 124.41 | 125.28 | 935,598 | -1.25(-0.99%) |
Dec 13, 2016 | 124.97 | 127.71 | 123.67 | 126.53 | 1,359,734 | +2.06(+1.65%) |
Dec 12, 2016 | 126.03 | 126.38 | 123.21 | 124.47 | 1,243,737 | -2.28(-1.80%) |
Dec 09, 2016 | 128.98 | 129.70 | 125.88 | 126.75 | 1,507,433 | -2.19(-1.70%) |
Dec 08, 2016 | 128.36 | 130.30 | 127.03 | 128.94 | 1,189,948 | +0.28(+0.22%) |
Dec 07, 2016 | 128.71 | 129.31 | 127.70 | 128.66 | 1,801,885 | -0.40(-0.31%) |
Dec 06, 2016 | 127.42 | 129.51 | 126.13 | 129.05 | 1,192,990 | +2.40(+1.89%) |
Dec 05, 2016 | 125.67 | 127.36 | 123.79 | 126.66 | 1,154,601 | +1.19(+0.94%) |
Dec 02, 2016 | 127.01 | 127.83 | 124.71 | 125.47 | 1,474,412 | -1.00(-0.79%) |
Dec 01, 2016 | 126.16 | 128.74 | 126.16 | 126.47 | 1,742,601 | -0.23(-0.18%) |
Nov 30, 2016 | 129.72 | 129.81 | 126.50 | 126.69 | 2,233,014 | -3.35(-2.57%) |
Nov 29, 2016 | 128.60 | 131.59 | 128.60 | 130.04 | 1,480,095 | +1.44(+1.12%) |
Nov 28, 2016 | 130.54 | 131.02 | 128.07 | 128.60 | 1,265,427 | -1.79(-1.37%) |
Nov 25, 2016 | 131.53 | 133.03 | 130.26 | 130.39 | 326,061 | -0.81(-0.62%) |
Nov 23, 2016 | 131.20 | 131.20 | 131.20 | 0 | -0.19(-0.14%) | |
Nov 22, 2016 | 129.15 | 132.36 | 128.56 | 131.39 | 1,551,028 | +2.49(+1.93%) |
Nov 21, 2016 | 129.88 | 131.59 | 127.92 | 128.90 | 1,146,020 | -1.52(-1.17%) |
Nov 18, 2016 | 131.28 | 133.52 | 128.56 | 130.42 | 1,247,455 | -1.22(-0.93%) |
Nov 17, 2016 | 129.04 | 131.83 | 128.12 | 131.64 | 1,219,065 | +1.98(+1.53%) |
Nov 16, 2016 | 129.69 | 130.44 | 128.40 | 129.66 | 1,115,752 | +0.08(+0.06%) |
Nov 15, 2016 | 127.95 | 130.38 | 126.27 | 129.57 | 1,151,725 | +1.58(+1.23%) |
Nov 14, 2016 | 126.22 | 130.49 | 125.15 | 127.99 | 2,178,761 | +2.30(+1.83%) |
Nov 11, 2016 | 126.58 | 128.27 | 124.01 | 125.69 | 1,262,595 | -1.03(-0.82%) |
Nov 10, 2016 | 127.96 | 130.24 | 125.07 | 126.72 | 2,735,763 | -0.97(-0.76%) |
Nov 09, 2016 | 119.85 | 128.60 | 117.05 | 127.69 | 3,028,271 | +6.61(+5.46%) |
Nov 08, 2016 | 118.03 | 122.46 | 117.92 | 121.08 | 1,474,184 | +2.37(+2.00%) |
Nov 07, 2016 | 115.25 | 119.34 | 115.04 | 118.71 | 1,926,921 | +4.33(+3.78%) |
Nov 04, 2016 | 110.71 | 115.47 | 110.12 | 114.39 | 1,845,620 | +4.08(+3.70%) |
Nov 03, 2016 | 112.36 | 115.97 | 110.23 | 110.31 | 2,468,417 | -0.51(-0.46%) |
Nov 02, 2016 | 108.69 | 111.08 | 108.56 | 110.81 | 1,944,862 | +1.71(+1.57%) |