Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 127.17 | 127.82 | 125.38 | 125.52 | 146,665 | -1.84(-1.44%) |
Oct 30, 2017 | 128.05 | 128.65 | 125.15 | 127.36 | 117,031 | -0.83(-0.65%) |
Oct 27, 2017 | 130.58 | 130.58 | 126.53 | 128.19 | 203,527 | -1.89(-1.45%) |
Oct 26, 2017 | 130.07 | 133.43 | 126.90 | 130.07 | 318,890 | +1.38(+1.07%) |
Oct 25, 2017 | 129.71 | 130.58 | 128.28 | 128.69 | 256,213 | -1.10(-0.85%) |
Oct 24, 2017 | 127.91 | 129.98 | 126.90 | 129.80 | 109,615 | +1.98(+1.55%) |
Oct 23, 2017 | 129.84 | 130.53 | 127.17 | 127.82 | 86,182 | -1.29(-1.00%) |
Oct 20, 2017 | 128.37 | 130.07 | 128.09 | 129.11 | 86,106 | +1.52(+1.19%) |
Oct 19, 2017 | 131.04 | 131.04 | 126.90 | 127.59 | 199,441 | -3.77(-2.87%) |
Oct 18, 2017 | 130.21 | 131.59 | 129.34 | 131.36 | 119,564 | +1.15(+0.88%) |
Oct 17, 2017 | 129.20 | 131.04 | 129.20 | 130.21 | 92,961 | +1.47(+1.14%) |
Oct 16, 2017 | 129.11 | 129.75 | 128.00 | 128.74 | 130,609 | -0.41(-0.32%) |
Oct 13, 2017 | 130.17 | 130.62 | 128.14 | 129.15 | 163,333 | -0.69(-0.53%) |
Oct 12, 2017 | 126.76 | 129.89 | 126.72 | 129.84 | 214,935 | +2.71(+2.14%) |
Oct 11, 2017 | 122.99 | 127.17 | 119.72 | 127.13 | 206,422 | +4.23(+3.44%) |
Oct 10, 2017 | 123.03 | 127.77 | 122.44 | 122.90 | 218,316 | +0.46(+0.38%) |
Oct 09, 2017 | 121.65 | 122.57 | 120.11 | 122.44 | 130,715 | +1.01(+0.83%) |
Oct 06, 2017 | 120.27 | 122.80 | 120.27 | 121.42 | 119,655 | +0.60(+0.49%) |
Oct 05, 2017 | 121.38 | 121.58 | 119.77 | 120.83 | 114,846 | -0.37(-0.30%) |
Oct 04, 2017 | 122.99 | 125.11 | 120.87 | 121.19 | 170,263 | -1.38(-1.13%) |
Oct 03, 2017 | 119.72 | 122.94 | 119.72 | 122.57 | 164,567 | +2.90(+2.42%) |
Oct 02, 2017 | 121.47 | 121.47 | 118.06 | 119.67 | 341,906 | -1.52(-1.25%) |
Sep 29, 2017 | 123.22 | 124.55 | 121.10 | 121.19 | 211,771 | -1.79(-1.46%) |
Sep 28, 2017 | 125.47 | 126.76 | 122.76 | 122.99 | 179,062 | -2.44(-1.94%) |
Sep 27, 2017 | 123.49 | 126.21 | 123.49 | 125.43 | 241,078 | +2.26(+1.83%) |
Sep 26, 2017 | 122.62 | 124.32 | 121.15 | 123.17 | 281,105 | -0.09(-0.07%) |
Sep 25, 2017 | 120.14 | 123.59 | 120.09 | 123.26 | 182,050 | +3.54(+2.96%) |
Sep 22, 2017 | 118.30 | 120.37 | 116.87 | 119.72 | 252,091 | +1.38(+1.17%) |
Sep 21, 2017 | 118.02 | 118.66 | 116.22 | 118.34 | 146,891 | +0.00(+0.00%) |
Sep 20, 2017 | 112.91 | 119.03 | 112.08 | 118.34 | 231,433 | +5.15(+4.55%) |
Sep 19, 2017 | 112.27 | 114.61 | 112.27 | 113.19 | 209,145 | +0.32(+0.29%) |
Sep 18, 2017 | 114.34 | 114.34 | 112.45 | 112.87 | 174,551 | -0.87(-0.77%) |
Sep 15, 2017 | 113.56 | 114.06 | 112.34 | 113.74 | 396,575 | +0.46(+0.41%) |
Sep 14, 2017 | 111.76 | 113.33 | 109.92 | 113.28 | 129,833 | +1.47(+1.32%) |
Sep 13, 2017 | 109.00 | 112.27 | 108.86 | 111.81 | 142,777 | +2.62(+2.40%) |
Sep 12, 2017 | 107.99 | 109.32 | 107.53 | 109.19 | 153,384 | +1.20(+1.11%) |
Sep 11, 2017 | 106.06 | 108.20 | 106.06 | 107.99 | 249,792 | +1.84(+1.73%) |
Sep 08, 2017 | 105.78 | 106.65 | 104.58 | 106.15 | 171,981 | +0.18(+0.17%) |
Sep 07, 2017 | 107.71 | 108.22 | 105.78 | 105.96 | 198,207 | -1.24(-1.16%) |
Sep 06, 2017 | 107.53 | 108.31 | 102.64 | 107.21 | 316,860 | -0.64(-0.60%) |
Sep 05, 2017 | 108.17 | 109.46 | 107.30 | 107.85 | 148,812 | -0.69(-0.64%) |
Sep 01, 2017 | 108.82 | 109.21 | 107.99 | 108.54 | 157,360 | -0.05(-0.04%) |
Aug 31, 2017 | 109.23 | 109.76 | 108.40 | 108.59 | 129,707 | -0.46(-0.42%) |
Aug 30, 2017 | 110.56 | 111.30 | 106.33 | 109.05 | 216,237 | -2.58(-2.31%) |
Aug 29, 2017 | 108.31 | 112.11 | 108.31 | 111.62 | 181,041 | +2.94(+2.71%) |
Aug 28, 2017 | 109.60 | 109.60 | 108.31 | 108.68 | 70,241 | -0.97(-0.88%) |
Aug 25, 2017 | 106.84 | 110.20 | 106.33 | 109.64 | 121,182 | +3.68(+3.47%) |
Aug 24, 2017 | 106.65 | 106.85 | 105.23 | 105.96 | 157,057 | -0.64(-0.60%) |
Aug 23, 2017 | 108.77 | 109.42 | 106.56 | 106.61 | 148,541 | -2.25(-2.07%) |
Aug 22, 2017 | 110.52 | 111.07 | 108.68 | 108.86 | 110,955 | -1.24(-1.13%) |
Aug 21, 2017 | 109.69 | 112.50 | 108.77 | 110.11 | 116,793 | +0.78(+0.72%) |
Aug 18, 2017 | 109.37 | 110.38 | 108.13 | 109.32 | 126,395 | -0.60(-0.54%) |
Aug 17, 2017 | 113.10 | 113.83 | 109.55 | 109.92 | 140,992 | -3.63(-3.20%) |
Aug 16, 2017 | 114.29 | 114.98 | 113.00 | 113.56 | 60,774 | -0.23(-0.20%) |
Aug 15, 2017 | 113.65 | 114.20 | 112.92 | 113.79 | 86,494 | +0.14(+0.12%) |
Aug 14, 2017 | 111.31 | 113.90 | 111.31 | 113.65 | 114,147 | +3.34(+3.03%) |
Aug 11, 2017 | 112.05 | 112.26 | 109.94 | 110.31 | 126,172 | -1.60(-1.43%) |
Aug 10, 2017 | 114.47 | 114.95 | 111.41 | 111.91 | 193,871 | -3.16(-2.74%) |
Aug 09, 2017 | 118.45 | 119.14 | 114.75 | 115.07 | 268,042 | -3.94(-3.31%) |
Aug 08, 2017 | 119.32 | 119.73 | 118.06 | 119.00 | 124,001 | -0.46(-0.38%) |
Aug 07, 2017 | 119.87 | 120.33 | 118.73 | 119.46 | 143,684 | -0.82(-0.69%) |
Aug 04, 2017 | 120.42 | 117.40 | 120.28 | 118,826 | +2.70(+2.30%) | |
Aug 03, 2017 | 116.99 | 118.22 | 115.80 | 117.58 | 128,102 | +0.82(+0.70%) |
Aug 02, 2017 | 119.60 | 120.15 | 116.12 | 116.76 | 201,274 | -2.42(-2.03%) |
Aug 01, 2017 | 119.05 | 120.56 | 118.18 | 119.19 | 155,016 | +0.92(+0.77%) |
Jul 31, 2017 | 119.28 | 120.60 | 117.03 | 118.27 | 190,254 | -0.64(-0.54%) |
Jul 28, 2017 | 120.15 | 121.98 | 118.50 | 118.91 | 243,126 | -1.74(-1.44%) |
Jul 27, 2017 | 121.70 | 126.00 | 118.41 | 120.65 | 617,448 | -10.39(-7.93%) |
Jul 26, 2017 | 132.59 | 133.32 | 130.85 | 131.03 | 163,990 | -1.14(-0.86%) |
Jul 25, 2017 | 133.14 | 134.51 | 131.86 | 132.18 | 139,362 | -0.28(-0.21%) |
Jul 24, 2017 | 132.27 | 134.05 | 132.22 | 132.45 | 125,506 | -0.05(-0.03%) |
Jul 21, 2017 | 132.59 | 132.77 | 131.35 | 132.50 | 110,052 | +0.46(+0.35%) |
Jul 20, 2017 | 133.00 | 131.08 | 132.04 | 115,296 | +0.27(+0.21%) | |
Jul 19, 2017 | 131.77 | 132.52 | 129.98 | 131.77 | 130,407 | +0.14(+0.10%) |
Jul 18, 2017 | 130.76 | 131.77 | 129.39 | 131.63 | 127,399 | +0.59(+0.45%) |
Jul 17, 2017 | 130.03 | 131.68 | 128.38 | 131.03 | 87,326 | +1.46(+1.13%) |
Jul 14, 2017 | 129.84 | 130.85 | 128.43 | 129.57 | 99,498 | -0.41(-0.32%) |
Jul 13, 2017 | 132.04 | 133.05 | 129.30 | 129.98 | 163,969 | -2.20(-1.66%) |
Jul 12, 2017 | 129.34 | 132.45 | 128.93 | 132.18 | 127,690 | +3.98(+3.10%) |
Jul 11, 2017 | 125.73 | 130.85 | 125.73 | 128.20 | 227,275 | +2.70(+2.15%) |
Jul 10, 2017 | 126.28 | 128.51 | 125.36 | 125.50 | 201,577 | -0.41(-0.33%) |
Jul 07, 2017 | 125.54 | 126.50 | 125.22 | 125.91 | 88,619 | +0.32(+0.25%) |
Jul 06, 2017 | 126.23 | 128.11 | 125.41 | 125.59 | 94,484 | -2.38(-1.86%) |
Jul 05, 2017 | 127.37 | 128.29 | 122.16 | 127.97 | 105,749 | +0.64(+0.50%) |
Jul 03, 2017 | 124.81 | 127.97 | 124.58 | 127.33 | 72,405 | +3.25(+2.62%) |
Jun 30, 2017 | 124.95 | 125.96 | 123.99 | 124.08 | 189,631 | -0.46(-0.37%) |
Jun 29, 2017 | 125.59 | 125.86 | 123.48 | 124.54 | 161,185 | -0.92(-0.73%) |
Jun 28, 2017 | 126.41 | 128.06 | 125.32 | 125.45 | 127,981 | -0.87(-0.69%) |
Jun 27, 2017 | 126.28 | 128.01 | 126.09 | 126.32 | 130,508 | -0.37(-0.29%) |
Jun 26, 2017 | 130.16 | 130.39 | 126.09 | 126.69 | 171,619 | -3.02(-2.33%) |
Jun 23, 2017 | 131.26 | 129.34 | 129.71 | 246,920 | -0.78(-0.60%) | |
Jun 22, 2017 | 130.58 | 131.72 | 129.89 | 130.49 | 169,261 | -0.05(-0.03%) |
Jun 21, 2017 | 130.30 | 131.22 | 129.71 | 130.53 | 104,710 | +0.23(+0.17%) |
Jun 20, 2017 | 134.56 | 134.56 | 130.16 | 130.30 | 112,292 | -3.80(-2.83%) |
Jun 19, 2017 | 131.72 | 134.42 | 131.25 | 134.10 | 88,751 | +2.97(+2.27%) |
Jun 16, 2017 | 130.85 | 131.51 | 129.22 | 131.13 | 180,384 | +0.14(+0.10%) |
Jun 15, 2017 | 131.58 | 133.28 | 130.26 | 130.99 | 177,317 | -1.78(-1.34%) |
Jun 14, 2017 | 130.76 | 133.87 | 129.98 | 132.77 | 127,288 | +2.20(+1.68%) |
Jun 13, 2017 | 130.90 | 131.54 | 128.34 | 130.58 | 162,751 | -0.18(-0.14%) |
Jun 12, 2017 | 128.34 | 131.81 | 127.69 | 130.76 | 150,733 | +2.56(+2.00%) |
Jun 09, 2017 | 125.68 | 129.25 | 125.57 | 128.20 | 252,137 | +2.43(+1.93%) |
Jun 08, 2017 | 127.97 | 129.57 | 124.77 | 125.77 | 232,918 | -1.23(-0.97%) |
Jun 07, 2017 | 127.05 | 128.20 | 126.05 | 127.01 | 136,863 | +0.55(+0.43%) |
Jun 06, 2017 | 127.33 | 128.29 | 126.28 | 126.46 | 154,274 | -0.96(-0.75%) |
Jun 05, 2017 | 127.51 | 128.43 | 126.41 | 127.42 | 176,621 | -0.14(-0.11%) |
Jun 02, 2017 | 125.86 | 129.43 | 125.41 | 127.56 | 155,517 | +2.15(+1.71%) |
Jun 01, 2017 | 125.82 | 126.37 | 124.35 | 125.41 | 207,129 | +0.05(+0.04%) |
May 31, 2017 | 125.82 | 127.24 | 123.21 | 125.36 | 271,202 | +0.23(+0.18%) |
May 30, 2017 | 132.22 | 132.50 | 125.09 | 125.13 | 215,560 | -8.42(-6.30%) |
May 26, 2017 | 133.87 | 135.75 | 133.41 | 133.55 | 133,755 | -0.55(-0.41%) |
May 25, 2017 | 132.59 | 134.47 | 130.21 | 134.10 | 96,282 | +2.10(+1.59%) |
May 24, 2017 | 131.45 | 132.50 | 130.49 | 132.00 | 155,110 | +0.78(+0.59%) |
May 23, 2017 | 130.30 | 132.18 | 129.66 | 131.22 | 85,168 | +1.10(+0.84%) |
May 22, 2017 | 131.08 | 131.92 | 130.00 | 130.12 | 62,603 | -0.41(-0.31%) |
May 19, 2017 | 128.52 | 131.68 | 127.25 | 130.53 | 87,558 | +1.92(+1.49%) |
May 18, 2017 | 127.79 | 130.90 | 127.79 | 128.61 | 131,303 | +0.55(+0.43%) |
May 17, 2017 | 129.89 | 130.58 | 127.28 | 128.06 | 184,235 | -2.97(-2.27%) |
May 16, 2017 | 131.90 | 132.22 | 130.62 | 131.03 | 73,744 | -1.05(-0.79%) |
May 15, 2017 | 131.44 | 133.13 | 130.85 | 132.08 | 77,373 | +0.96(+0.73%) |
May 12, 2017 | 131.03 | 131.63 | 129.40 | 131.13 | 130,337 | -0.43(-0.33%) |
May 11, 2017 | 133.27 | 133.58 | 131.17 | 131.56 | 123,108 | -2.07(-1.55%) |
May 10, 2017 | 132.63 | 134.40 | 132.63 | 133.63 | 106,193 | +0.55(+0.41%) |
May 09, 2017 | 132.99 | 134.72 | 132.54 | 133.08 | 111,371 | +0.14(+0.10%) |
May 08, 2017 | 133.95 | 135.09 | 132.49 | 132.95 | 83,089 | -1.32(-0.98%) |
May 05, 2017 | 133.81 | 134.45 | 132.35 | 134.27 | 118,808 | +0.50(+0.37%) |
May 04, 2017 | 136.63 | 136.63 | 132.26 | 133.77 | 213,071 | -2.37(-1.74%) |
May 03, 2017 | 132.58 | 136.41 | 132.26 | 136.13 | 161,457 | +2.91(+2.19%) |
May 02, 2017 | 131.58 | 133.27 | 130.85 | 133.22 | 289,953 | +1.55(+1.18%) |
May 01, 2017 | 132.76 | 134.08 | 131.53 | 131.67 | 165,389 | -0.73(-0.55%) |
Apr 28, 2017 | 132.95 | 135.81 | 132.13 | 132.40 | 194,739 | -0.68(-0.51%) |
Apr 27, 2017 | 136.27 | 136.45 | 132.31 | 133.08 | 256,006 | -3.19(-2.34%) |
Apr 26, 2017 | 140.23 | 140.23 | 131.04 | 136.27 | 729,147 | -12.93(-8.67%) |
Apr 25, 2017 | 151.20 | 154.03 | 148.93 | 149.20 | 159,528 | -1.09(-0.73%) |
Apr 24, 2017 | 150.16 | 150.79 | 148.15 | 150.29 | 95,790 | +2.64(+1.79%) |
Apr 21, 2017 | 146.88 | 149.20 | 146.65 | 147.65 | 85,080 | +1.18(+0.81%) |
Apr 20, 2017 | 145.97 | 146.74 | 145.28 | 146.47 | 103,962 | +1.00(+0.69%) |
Apr 19, 2017 | 143.83 | 146.33 | 143.69 | 145.47 | 128,420 | +2.28(+1.59%) |
Apr 18, 2017 | 139.91 | 143.42 | 138.64 | 143.19 | 126,601 | +2.82(+2.01%) |
Apr 17, 2017 | 139.14 | 140.87 | 138.41 | 140.37 | 92,543 | +1.91(+1.38%) |
Apr 13, 2017 | 140.87 | 140.94 | 138.23 | 138.46 | 126,650 | -2.73(-1.94%) |
Apr 12, 2017 | 140.05 | 143.74 | 140.05 | 141.19 | 120,906 | +0.36(+0.26%) |
Apr 11, 2017 | 142.05 | 142.05 | 137.86 | 140.82 | 176,090 | -3.10(-2.15%) |
Apr 10, 2017 | 141.87 | 144.24 | 141.19 | 143.92 | 209,858 | +2.46(+1.74%) |
Apr 07, 2017 | 142.69 | 144.24 | 141.28 | 141.46 | 109,978 | -2.05(-1.43%) |
Apr 06, 2017 | 143.74 | 145.56 | 142.24 | 143.51 | 112,737 | -0.23(-0.16%) |
Apr 05, 2017 | 144.19 | 145.47 | 142.53 | 143.74 | 199,323 | +0.23(+0.16%) |
Apr 04, 2017 | 145.33 | 149.34 | 142.74 | 143.51 | 104,850 | -2.14(-1.47%) |
Apr 03, 2017 | 145.97 | 148.02 | 144.60 | 145.65 | 108,469 | -0.27(-0.19%) |
Mar 31, 2017 | 146.61 | 147.02 | 140.28 | 145.92 | 105,204 | -1.00(-0.68%) |
Mar 30, 2017 | 146.15 | 147.31 | 145.72 | 146.92 | 66,187 | +1.18(+0.81%) |
Mar 29, 2017 | 146.61 | 147.15 | 144.83 | 145.74 | 107,654 | -1.09(-0.74%) |
Mar 28, 2017 | 146.01 | 147.66 | 143.74 | 146.83 | 157,680 | +0.68(+0.47%) |
Mar 27, 2017 | 145.38 | 147.84 | 143.97 | 146.15 | 75,383 | -1.82(-1.23%) |
Mar 24, 2017 | 147.11 | 149.09 | 145.33 | 147.97 | 126,744 | +1.32(+0.90%) |
Mar 23, 2017 | 144.42 | 146.92 | 143.56 | 146.65 | 123,014 | +2.19(+1.51%) |
Mar 22, 2017 | 143.37 | 144.74 | 141.24 | 144.47 | 109,928 | +1.46(+1.02%) |
Mar 21, 2017 | 146.01 | 146.22 | 142.69 | 143.01 | 154,662 | -2.55(-1.75%) |
Mar 20, 2017 | 145.69 | 146.20 | 144.69 | 145.56 | 100,142 | -0.14(-0.09%) |
Mar 17, 2017 | 142.87 | 145.99 | 140.78 | 145.69 | 182,725 | +2.78(+1.94%) |
Mar 16, 2017 | 145.69 | 145.69 | 142.33 | 142.92 | 126,885 | -2.32(-1.60%) |
Mar 15, 2017 | 140.00 | 145.95 | 139.69 | 145.24 | 101,150 | +4.74(+3.37%) |
Mar 14, 2017 | 144.33 | 145.69 | 139.73 | 140.50 | 140,865 | -3.87(-2.68%) |
Mar 13, 2017 | 145.28 | 147.79 | 144.15 | 144.38 | 77,872 | -1.68(-1.15%) |
Mar 10, 2017 | 144.15 | 146.51 | 144.10 | 146.06 | 76,674 | +1.32(+0.91%) |
Mar 09, 2017 | 146.06 | 149.09 | 144.65 | 144.74 | 86,841 | -1.46(-1.00%) |
Mar 08, 2017 | 147.02 | 147.93 | 145.06 | 146.20 | 114,399 | -0.64(-0.43%) |
Mar 07, 2017 | 153.07 | 153.07 | 146.61 | 146.83 | 174,046 | -6.83(-4.44%) |
Mar 06, 2017 | 156.40 | 156.43 | 151.43 | 153.66 | 88,750 | -3.41(-2.17%) |
Mar 03, 2017 | 154.94 | 157.90 | 149.66 | 157.08 | 107,419 | +1.91(+1.23%) |
Mar 02, 2017 | 160.26 | 161.95 | 154.89 | 155.16 | 125,443 | -5.37(-3.35%) |
Mar 01, 2017 | 160.49 | 162.27 | 159.26 | 160.54 | 123,536 | +2.64(+1.67%) |
Feb 28, 2017 | 156.85 | 158.80 | 155.13 | 157.90 | 93,322 | +0.72(+0.46%) |
Feb 27, 2017 | 156.99 | 157.76 | 154.45 | 157.17 | 95,558 | -0.23(-0.14%) |
Feb 24, 2017 | 154.68 | 157.58 | 154.68 | 157.40 | 53,320 | +1.31(+0.84%) |
Feb 23, 2017 | 157.49 | 158.22 | 155.04 | 156.08 | 75,681 | -0.77(-0.49%) |
Feb 22, 2017 | 157.44 | 158.12 | 154.63 | 156.85 | 65,072 | -0.86(-0.55%) |
Feb 21, 2017 | 155.90 | 157.81 | 154.63 | 157.72 | 84,351 | +2.27(+1.46%) |
Feb 17, 2017 | 155.45 | 155.45 | 155.45 | 0 | -2.00(-1.27%) | |
Feb 16, 2017 | 158.71 | 158.94 | 156.54 | 157.44 | 114,285 | -1.13(-0.71%) |
Feb 15, 2017 | 158.53 | 161.48 | 157.23 | 158.58 | 79,823 | +0.00(+0.00%) |
Feb 14, 2017 | 157.53 | 158.62 | 155.36 | 158.58 | 122,813 | +0.18(+0.11%) |
Feb 13, 2017 | 155.90 | 158.44 | 154.88 | 158.40 | 98,058 | +3.04(+1.96%) |
Feb 10, 2017 | 154.27 | 156.13 | 152.82 | 155.36 | 88,652 | +1.95(+1.27%) |
Feb 09, 2017 | 150.51 | 156.72 | 149.64 | 153.41 | 147,139 | +3.17(+2.11%) |
Feb 08, 2017 | 149.28 | 152.86 | 148.78 | 150.23 | 103,172 | +0.86(+0.58%) |
Feb 07, 2017 | 148.78 | 150.23 | 146.97 | 149.37 | 151,658 | +1.32(+0.89%) |
Feb 06, 2017 | 146.56 | 149.82 | 146.20 | 148.06 | 92,145 | +1.04(+0.71%) |
Feb 03, 2017 | 147.92 | 149.42 | 144.75 | 147.01 | 202,820 | -0.82(-0.55%) |
Feb 02, 2017 | 155.68 | 155.68 | 142.84 | 147.83 | 425,572 | -8.52(-5.45%) |
Feb 01, 2017 | 157.81 | 161.84 | 155.09 | 156.35 | 254,607 | +0.36(+0.23%) |
Jan 31, 2017 | 155.40 | 158.40 | 154.09 | 155.99 | 212,811 | -0.82(-0.52%) |
Jan 30, 2017 | 154.95 | 157.13 | 152.55 | 156.81 | 92,871 | +0.27(+0.17%) |
Jan 27, 2017 | 160.98 | 161.25 | 154.22 | 156.54 | 135,964 | -3.45(-2.15%) |
Jan 26, 2017 | 157.85 | 161.82 | 157.85 | 159.98 | 108,700 | +2.49(+1.58%) |
Jan 25, 2017 | 159.57 | 160.75 | 157.26 | 157.49 | 78,472 | -0.63(-0.40%) |
Jan 24, 2017 | 160.12 | 160.35 | 157.87 | 158.12 | 123,284 | -1.72(-1.08%) |
Jan 23, 2017 | 160.53 | 161.30 | 157.53 | 159.85 | 87,864 | -1.13(-0.70%) |
Jan 20, 2017 | 160.07 | 162.09 | 159.76 | 160.98 | 106,500 | +0.86(+0.54%) |
Jan 19, 2017 | 162.21 | 163.61 | 159.21 | 160.12 | 120,485 | -1.81(-1.12%) |
Jan 18, 2017 | 160.03 | 161.93 | 158.08 | 161.93 | 128,470 | +2.40(+1.51%) |
Jan 17, 2017 | 160.66 | 162.68 | 159.35 | 159.53 | 103,537 | -1.68(-1.04%) |
Jan 13, 2017 | 161.21 | 161.21 | 161.21 | 0 | +0.77(+0.48%) | |
Jan 12, 2017 | 163.11 | 163.25 | 159.12 | 160.44 | 143,214 | -3.17(-1.94%) |
Jan 11, 2017 | 159.08 | 165.29 | 158.80 | 163.61 | 215,130 | +2.13(+1.32%) |
Jan 10, 2017 | 153.32 | 161.93 | 152.82 | 161.48 | 137,476 | +8.66(+5.67%) |
Jan 09, 2017 | 149.82 | 155.58 | 149.82 | 152.82 | 111,121 | +1.95(+1.29%) |
Jan 06, 2017 | 153.59 | 153.59 | 150.23 | 150.87 | 140,903 | -2.22(-1.45%) |
Jan 05, 2017 | 152.77 | 155.13 | 152.68 | 153.09 | 106,091 | -0.95(-0.62%) |
Jan 04, 2017 | 151.55 | 154.22 | 150.19 | 154.04 | 139,876 | +3.40(+2.26%) |
Jan 03, 2017 | 152.59 | 153.32 | 149.19 | 150.64 | 76,081 | -0.27(-0.18%) |
Dec 30, 2016 | 150.91 | 150.91 | 150.91 | 0 | +0.18(+0.12%) | |
Dec 29, 2016 | 149.78 | 152.00 | 149.78 | 150.73 | 62,841 | +0.72(+0.48%) |
Dec 28, 2016 | 154.13 | 154.13 | 149.60 | 150.01 | 55,728 | -3.94(-2.56%) |
Dec 27, 2016 | 152.64 | 155.99 | 150.64 | 153.95 | 64,273 | +1.00(+0.65%) |
Dec 23, 2016 | 152.95 | 152.95 | 152.95 | 0 | +2.36(+1.57%) | |
Dec 22, 2016 | 153.45 | 154.54 | 150.60 | 150.60 | 65,992 | -3.17(-2.06%) |
Dec 21, 2016 | 153.82 | 155.58 | 151.73 | 153.77 | 69,557 | -0.27(-0.18%) |
Dec 20, 2016 | 152.50 | 154.13 | 151.59 | 154.04 | 94,396 | +2.59(+1.71%) |
Dec 19, 2016 | 152.82 | 154.45 | 150.41 | 151.46 | 101,029 | -0.72(-0.48%) |
Dec 16, 2016 | 151.46 | 155.18 | 151.14 | 152.18 | 383,230 | +0.72(+0.48%) |
Dec 15, 2016 | 149.42 | 154.00 | 147.78 | 151.46 | 163,930 | +1.13(+0.75%) |
Dec 14, 2016 | 149.82 | 152.37 | 146.15 | 150.32 | 165,130 | -0.14(-0.09%) |
Dec 13, 2016 | 151.32 | 154.09 | 149.82 | 150.46 | 104,285 | -0.45(-0.30%) |
Dec 12, 2016 | 153.32 | 155.54 | 150.41 | 150.91 | 157,507 | -5.58(-3.56%) |
Dec 09, 2016 | 155.36 | 157.65 | 154.59 | 156.49 | 180,427 | +1.36(+0.88%) |
Dec 08, 2016 | 152.23 | 155.40 | 149.89 | 155.13 | 146,974 | +2.68(+1.75%) |
Dec 07, 2016 | 146.92 | 152.46 | 146.29 | 152.46 | 209,932 | +5.21(+3.54%) |
Dec 06, 2016 | 144.38 | 147.65 | 143.52 | 147.24 | 173,830 | +3.72(+2.59%) |
Dec 05, 2016 | 146.92 | 149.96 | 142.84 | 143.52 | 164,178 | -2.81(-1.92%) |
Dec 02, 2016 | 145.74 | 148.15 | 142.89 | 146.33 | 124,010 | +0.68(+0.47%) |
Dec 01, 2016 | 148.42 | 150.87 | 144.20 | 145.65 | 155,086 | -2.54(-1.71%) |
Nov 30, 2016 | 151.28 | 151.28 | 147.92 | 148.19 | 220,185 | -2.63(-1.74%) |
Nov 29, 2016 | 152.37 | 153.04 | 150.10 | 150.82 | 155,871 | -0.63(-0.42%) |
Nov 28, 2016 | 152.23 | 152.91 | 149.64 | 151.46 | 111,202 | -1.59(-1.04%) |
Nov 25, 2016 | 154.04 | 154.13 | 151.96 | 153.04 | 46,141 | -0.50(-0.32%) |
Nov 23, 2016 | 153.54 | 153.54 | 153.54 | 0 | +2.95(+1.96%) | |
Nov 22, 2016 | 148.74 | 152.46 | 148.74 | 150.60 | 208,509 | +2.09(+1.40%) |
Nov 21, 2016 | 146.74 | 149.24 | 143.79 | 148.51 | 125,631 | -0.68(-0.46%) |
Nov 18, 2016 | 146.44 | 149.28 | 145.40 | 149.19 | 158,410 | +3.97(+2.74%) |
Nov 17, 2016 | 142.91 | 145.58 | 141.38 | 145.22 | 145,077 | +2.62(+1.84%) |
Nov 16, 2016 | 142.06 | 143.59 | 139.93 | 142.60 | 114,583 | -0.50(-0.35%) |
Nov 15, 2016 | 147.29 | 147.75 | 142.67 | 143.09 | 151,105 | -2.53(-1.74%) |
Nov 14, 2016 | 142.01 | 145.88 | 141.20 | 145.62 | 123,919 | +4.15(+2.94%) |
Nov 11, 2016 | 138.35 | 141.97 | 137.99 | 141.47 | 158,283 | +3.34(+2.42%) |
Nov 10, 2016 | 134.43 | 139.28 | 134.15 | 138.13 | 170,785 | +4.83(+3.63%) |
Nov 09, 2016 | 126.93 | 133.75 | 126.93 | 133.30 | 160,777 | +4.06(+3.14%) |
Nov 08, 2016 | 126.61 | 129.82 | 123.45 | 129.23 | 176,655 | +2.62(+2.07%) |
Nov 07, 2016 | 125.62 | 128.40 | 122.28 | 126.61 | 257,743 | +3.48(+2.82%) |
Nov 04, 2016 | 122.41 | 125.80 | 122.14 | 123.14 | 100,868 | +1.08(+0.89%) |
Nov 03, 2016 | 121.83 | 123.99 | 119.80 | 122.05 | 108,769 | +0.23(+0.19%) |
Nov 02, 2016 | 122.41 | 124.58 | 121.47 | 121.83 | 109,025 | -0.59(-0.48%) |