Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 198.00 | 198.32 | 195.47 | 197.57 | 1,340,931 | -0.24(-0.12%) |
Oct 30, 2017 | 199.26 | 200.28 | 197.04 | 197.81 | 1,527,841 | -1.78(-0.89%) |
Oct 27, 2017 | 195.49 | 200.21 | 194.48 | 199.59 | 2,350,212 | +4.18(+2.14%) |
Oct 26, 2017 | 194.54 | 198.24 | 193.83 | 195.40 | 2,239,377 | +1.13(+0.58%) |
Oct 25, 2017 | 188.88 | 198.07 | 188.64 | 194.27 | 3,961,480 | +9.88(+5.36%) |
Oct 24, 2017 | 184.92 | 185.60 | 183.23 | 184.39 | 2,079,477 | -0.37(-0.20%) |
Oct 23, 2017 | 183.73 | 186.51 | 182.57 | 184.76 | 1,088,627 | +0.90(+0.49%) |
Oct 20, 2017 | 182.99 | 186.00 | 182.92 | 183.86 | 1,307,760 | +1.41(+0.77%) |
Oct 19, 2017 | 180.63 | 182.57 | 177.31 | 182.46 | 2,404,256 | +1.33(+0.73%) |
Oct 18, 2017 | 179.79 | 188.15 | 179.44 | 181.12 | 3,487,315 | +4.28(+2.42%) |
Oct 17, 2017 | 173.92 | 179.01 | 173.47 | 176.85 | 2,145,005 | +3.31(+1.91%) |
Oct 16, 2017 | 173.13 | 175.06 | 172.55 | 173.54 | 1,446,598 | -0.07(-0.04%) |
Oct 13, 2017 | 175.18 | 176.60 | 172.17 | 173.61 | 3,473,137 | -5.58(-3.12%) |
Oct 12, 2017 | 179.97 | 180.24 | 178.10 | 179.19 | 1,743,282 | -0.14(-0.08%) |
Oct 11, 2017 | 178.28 | 179.75 | 177.12 | 179.33 | 1,121,108 | +1.18(+0.66%) |
Oct 10, 2017 | 179.75 | 180.09 | 176.94 | 178.15 | 1,194,679 | -1.98(-1.10%) |
Oct 09, 2017 | 182.10 | 182.73 | 179.37 | 180.13 | 1,447,947 | -2.34(-1.28%) |
Oct 06, 2017 | 182.33 | 183.34 | 181.96 | 182.47 | 897,991 | +0.28(+0.16%) |
Oct 05, 2017 | 182.65 | 183.26 | 181.10 | 182.19 | 1,257,706 | -0.47(-0.26%) |
Oct 04, 2017 | 182.74 | 184.03 | 182.48 | 182.66 | 1,030,725 | +0.18(+0.10%) |
Oct 03, 2017 | 180.56 | 182.62 | 180.23 | 182.48 | 1,091,283 | +2.00(+1.11%) |
Oct 02, 2017 | 180.58 | 181.11 | 179.43 | 180.48 | 1,609,465 | +1.16(+0.65%) |
Sep 29, 2017 | 178.86 | 179.38 | 177.36 | 179.32 | 1,333,415 | +0.09(+0.05%) |
Sep 28, 2017 | 175.61 | 179.56 | 175.21 | 179.22 | 2,602,301 | +3.14(+1.79%) |
Sep 27, 2017 | 174.50 | 176.48 | 173.28 | 176.08 | 1,703,137 | +2.05(+1.18%) |
Sep 26, 2017 | 172.11 | 174.68 | 171.97 | 174.03 | 1,926,814 | +2.62(+1.53%) |
Sep 25, 2017 | 172.83 | 175.10 | 171.07 | 171.41 | 2,165,282 | -1.28(-0.74%) |
Sep 22, 2017 | 173.29 | 175.45 | 170.66 | 172.69 | 2,376,453 | -0.60(-0.35%) |
Sep 21, 2017 | 172.93 | 174.18 | 172.02 | 173.29 | 1,733,478 | +0.01(+0.01%) |
Sep 20, 2017 | 171.30 | 173.32 | 169.42 | 173.28 | 3,251,373 | +1.94(+1.13%) |
Sep 19, 2017 | 176.13 | 176.13 | 170.87 | 171.35 | 3,957,954 | -3.36(-1.92%) |
Sep 18, 2017 | 176.77 | 177.09 | 174.69 | 174.71 | 1,978,047 | -1.50(-0.85%) |
Sep 15, 2017 | 175.94 | 177.44 | 174.41 | 176.21 | 2,762,363 | -0.15(-0.09%) |
Sep 14, 2017 | 179.04 | 179.43 | 176.21 | 176.36 | 2,105,683 | -2.81(-1.57%) |
Sep 13, 2017 | 178.88 | 181.31 | 178.27 | 179.17 | 1,419,090 | +0.45(+0.25%) |
Sep 12, 2017 | 185.00 | 185.00 | 177.54 | 178.72 | 2,867,364 | -6.34(-3.42%) |
Sep 11, 2017 | 184.30 | 185.23 | 183.11 | 185.05 | 1,456,443 | +1.98(+1.08%) |
Sep 08, 2017 | 181.99 | 184.16 | 181.64 | 183.07 | 1,328,499 | +1.14(+0.63%) |
Sep 07, 2017 | 182.22 | 183.15 | 181.21 | 181.93 | 1,229,306 | -0.29(-0.16%) |
Sep 06, 2017 | 185.94 | 186.44 | 181.15 | 182.22 | 1,940,049 | -3.32(-1.79%) |
Sep 05, 2017 | 184.83 | 187.24 | 184.11 | 185.54 | 1,561,742 | -0.24(-0.13%) |
Sep 01, 2017 | 184.47 | 185.91 | 184.47 | 185.78 | 973,932 | +1.31(+0.71%) |
Aug 31, 2017 | 181.34 | 184.73 | 181.05 | 184.47 | 2,589,865 | +4.27(+2.37%) |
Aug 30, 2017 | 182.10 | 182.42 | 180.18 | 180.20 | 2,011,127 | -2.19(-1.20%) |
Aug 29, 2017 | 181.41 | 183.28 | 181.39 | 182.39 | 1,186,759 | +0.33(+0.18%) |
Aug 28, 2017 | 181.65 | 183.07 | 181.32 | 182.06 | 1,675,573 | +0.75(+0.42%) |
Aug 25, 2017 | 182.16 | 183.07 | 181.22 | 181.31 | 1,510,165 | -0.21(-0.11%) |
Aug 24, 2017 | 183.70 | 184.21 | 180.89 | 181.51 | 1,260,609 | -2.19(-1.19%) |
Aug 23, 2017 | 182.77 | 183.78 | 182.26 | 183.71 | 1,184,031 | +0.26(+0.14%) |
Aug 22, 2017 | 181.58 | 184.88 | 180.73 | 183.44 | 1,645,645 | +1.86(+1.03%) |
Aug 21, 2017 | 180.01 | 181.75 | 179.80 | 181.58 | 1,340,802 | +1.84(+1.02%) |
Aug 18, 2017 | 181.09 | 181.09 | 179.44 | 179.74 | 1,127,735 | -0.88(-0.49%) |
Aug 17, 2017 | 181.86 | 182.50 | 180.27 | 180.63 | 873,767 | -1.31(-0.72%) |
Aug 16, 2017 | 182.27 | 183.09 | 181.65 | 181.94 | 894,358 | +0.34(+0.19%) |
Aug 15, 2017 | 180.67 | 182.06 | 180.06 | 181.60 | 918,698 | +1.58(+0.88%) |
Aug 14, 2017 | 178.99 | 180.87 | 178.99 | 180.02 | 998,669 | +1.77(+0.99%) |
Aug 11, 2017 | 179.25 | 179.49 | 177.77 | 178.25 | 1,288,469 | -0.27(-0.15%) |
Aug 10, 2017 | 180.62 | 181.68 | 178.34 | 178.52 | 1,301,257 | -2.95(-1.62%) |
Aug 09, 2017 | 180.61 | 181.76 | 179.79 | 181.47 | 879,679 | +0.82(+0.45%) |
Aug 08, 2017 | 179.25 | 181.95 | 178.33 | 180.65 | 1,303,433 | +1.29(+0.72%) |
Aug 07, 2017 | 179.09 | 180.23 | 178.09 | 179.36 | 862,171 | +0.12(+0.07%) |
Aug 04, 2017 | 180.14 | 178.66 | 179.24 | 1,028,328 | -0.90(-0.50%) | |
Aug 03, 2017 | 178.11 | 180.51 | 177.81 | 180.14 | 1,227,774 | +2.34(+1.32%) |
Aug 02, 2017 | 175.48 | 178.68 | 175.04 | 177.80 | 1,339,544 | +2.15(+1.22%) |
Aug 01, 2017 | 175.96 | 177.06 | 175.26 | 175.65 | 1,303,479 | +0.43(+0.25%) |
Jul 31, 2017 | 176.73 | 177.09 | 175.14 | 175.22 | 1,452,524 | -1.49(-0.84%) |
Jul 28, 2017 | 172.83 | 177.22 | 171.57 | 176.71 | 1,382,681 | +4.02(+2.33%) |
Jul 27, 2017 | 173.64 | 174.02 | 171.29 | 172.69 | 1,938,451 | -1.38(-0.79%) |
Jul 26, 2017 | 170.50 | 176.53 | 168.96 | 174.07 | 2,768,483 | -5.26(-2.93%) |
Jul 25, 2017 | 180.67 | 181.42 | 179.06 | 179.33 | 1,819,834 | -0.40(-0.22%) |
Jul 24, 2017 | 179.70 | 180.29 | 178.60 | 179.73 | 1,210,869 | +0.33(+0.18%) |
Jul 21, 2017 | 178.88 | 179.86 | 178.78 | 179.40 | 1,304,902 | -0.04(-0.02%) |
Jul 20, 2017 | 178.95 | 180.09 | 178.53 | 179.43 | 1,329,126 | +0.38(+0.21%) |
Jul 19, 2017 | 178.61 | 179.91 | 178.33 | 179.06 | 1,108,171 | +0.79(+0.44%) |
Jul 18, 2017 | 181.30 | 181.84 | 176.91 | 178.27 | 1,957,679 | -2.48(-1.37%) |
Jul 17, 2017 | 181.30 | 181.38 | 180.29 | 180.75 | 1,001,385 | -0.44(-0.24%) |
Jul 14, 2017 | 181.12 | 181.75 | 180.22 | 181.19 | 1,195,082 | +0.01(+0.00%) |
Jul 13, 2017 | 181.97 | 182.44 | 179.86 | 181.18 | 1,323,402 | -0.93(-0.51%) |
Jul 12, 2017 | 181.07 | 182.91 | 180.38 | 182.12 | 1,364,393 | +1.36(+0.75%) |
Jul 11, 2017 | 180.18 | 181.29 | 179.48 | 180.76 | 1,282,416 | -0.02(-0.01%) |
Jul 10, 2017 | 179.68 | 181.31 | 179.32 | 180.78 | 1,069,727 | +0.48(+0.27%) |
Jul 07, 2017 | 179.73 | 180.89 | 178.79 | 180.30 | 829,697 | +1.25(+0.70%) |
Jul 06, 2017 | 179.73 | 179.76 | 178.03 | 179.05 | 1,180,937 | -0.91(-0.51%) |
Jul 05, 2017 | 178.31 | 180.59 | 178.02 | 179.96 | 1,485,236 | +1.55(+0.87%) |
Jul 03, 2017 | 178.04 | 179.90 | 177.23 | 178.41 | 866,459 | +1.38(+0.78%) |
Jun 30, 2017 | 176.42 | 177.56 | 176.06 | 177.03 | 2,161,773 | +0.90(+0.51%) |
Jun 29, 2017 | 177.71 | 177.82 | 175.48 | 176.12 | 1,387,948 | -0.70(-0.40%) |
Jun 28, 2017 | 177.46 | 177.93 | 177.46 | 176.83 | 1,819,760 | +0.48(+0.27%) |
Jun 27, 2017 | 177.57 | 178.22 | 175.62 | 176.35 | 1,507,066 | -0.70(-0.39%) |
Jun 26, 2017 | 178.97 | 179.55 | 175.76 | 177.04 | 2,370,771 | -1.90(-1.06%) |
Jun 23, 2017 | 182.59 | 182.59 | 178.70 | 178.94 | 3,340,858 | -3.00(-1.65%) |
Jun 22, 2017 | 180.79 | 183.43 | 180.79 | 181.95 | 2,295,390 | +1.21(+0.67%) |
Jun 21, 2017 | 180.98 | 182.24 | 179.69 | 180.73 | 2,210,502 | +0.06(+0.04%) |
Jun 20, 2017 | 180.90 | 181.73 | 180.07 | 180.67 | 1,920,298 | -0.70(-0.38%) |
Jun 19, 2017 | 179.09 | 181.47 | 178.74 | 181.36 | 2,117,484 | +2.62(+1.46%) |
Jun 16, 2017 | 178.18 | 179.03 | 177.34 | 178.75 | 1,981,207 | +1.14(+0.64%) |
Jun 15, 2017 | 176.22 | 178.21 | 176.06 | 177.61 | 842,052 | -0.02(-0.01%) |
Jun 14, 2017 | 176.44 | 177.92 | 176.11 | 177.63 | 825,784 | +1.52(+0.86%) |
Jun 13, 2017 | 175.71 | 176.59 | 174.47 | 176.11 | 1,177,500 | +0.39(+0.22%) |
Jun 12, 2017 | 176.17 | 176.25 | 172.29 | 175.72 | 1,917,475 | -0.17(-0.10%) |
Jun 09, 2017 | 177.25 | 177.55 | 175.23 | 175.89 | 1,998,534 | -0.63(-0.36%) |
Jun 08, 2017 | 177.84 | 175.61 | 176.52 | 1,714,278 | -0.70(-0.39%) | |
Jun 07, 2017 | 176.20 | 178.13 | 175.56 | 177.21 | 1,677,736 | +1.25(+0.71%) |
Jun 06, 2017 | 174.87 | 177.40 | 174.47 | 175.96 | 1,389,922 | +0.90(+0.51%) |
Jun 05, 2017 | 175.68 | 176.18 | 174.42 | 175.06 | 990,299 | -0.83(-0.47%) |
Jun 02, 2017 | 175.47 | 176.55 | 174.28 | 175.90 | 1,312,205 | -0.10(-0.06%) |
Jun 01, 2017 | 171.40 | 176.29 | 171.31 | 176.00 | 2,059,092 | +5.01(+2.93%) |
May 31, 2017 | 172.37 | 172.62 | 169.96 | 170.99 | 1,927,621 | -0.91(-0.53%) |
May 30, 2017 | 170.38 | 173.48 | 169.59 | 171.90 | 1,613,625 | +0.23(+0.13%) |
May 26, 2017 | 170.60 | 171.72 | 169.35 | 171.68 | 957,597 | +1.48(+0.87%) |
May 25, 2017 | 169.07 | 171.15 | 168.93 | 170.19 | 1,521,181 | +1.33(+0.79%) |
May 24, 2017 | 167.13 | 169.94 | 166.17 | 168.86 | 1,522,835 | +2.22(+1.33%) |
May 23, 2017 | 165.50 | 166.82 | 164.72 | 166.64 | 1,823,500 | +1.13(+0.69%) |
May 22, 2017 | 165.88 | 166.01 | 164.06 | 165.51 | 1,771,816 | +0.08(+0.05%) |
May 19, 2017 | 165.97 | 166.95 | 164.91 | 165.42 | 2,026,261 | -0.26(-0.16%) |
May 18, 2017 | 165.13 | 167.38 | 164.26 | 165.68 | 1,444,546 | +0.53(+0.32%) |
May 17, 2017 | 169.55 | 169.42 | 165.06 | 165.15 | 2,067,250 | -4.40(-2.59%) |
May 16, 2017 | 170.83 | 171.19 | 168.38 | 169.55 | 1,409,032 | -1.40(-0.82%) |
May 15, 2017 | 169.46 | 171.40 | 168.41 | 170.94 | 1,453,624 | +0.81(+0.47%) |
May 12, 2017 | 169.98 | 172.34 | 169.46 | 170.14 | 1,066,914 | -1.20(-0.70%) |
May 11, 2017 | 168.88 | 171.95 | 167.73 | 171.34 | 1,900,586 | +2.43(+1.44%) |
May 10, 2017 | 166.84 | 169.06 | 166.45 | 168.91 | 1,314,993 | +2.25(+1.35%) |
May 09, 2017 | 168.53 | 169.36 | 166.50 | 166.66 | 2,370,084 | -1.97(-1.17%) |
May 08, 2017 | 169.39 | 170.09 | 167.94 | 168.63 | 881,337 | -0.44(-0.26%) |
May 05, 2017 | 169.56 | 170.19 | 168.05 | 169.07 | 1,295,686 | +0.38(+0.23%) |
May 04, 2017 | 169.43 | 170.15 | 167.93 | 168.69 | 1,045,793 | -0.05(-0.03%) |
May 03, 2017 | 169.32 | 170.62 | 168.30 | 168.73 | 1,383,756 | -1.25(-0.73%) |
May 02, 2017 | 168.49 | 170.05 | 167.13 | 169.98 | 1,319,904 | +1.94(+1.16%) |
May 01, 2017 | 167.38 | 168.45 | 166.34 | 168.04 | 1,283,750 | +1.23(+0.74%) |
Apr 28, 2017 | 165.44 | 167.99 | 164.88 | 166.81 | 1,856,801 | -0.38(-0.23%) |
Apr 27, 2017 | 169.04 | 172.96 | 166.78 | 167.19 | 2,796,065 | -0.69(-0.41%) |
Apr 26, 2017 | 163.27 | 168.80 | 163.16 | 167.88 | 3,797,632 | +6.16(+3.81%) |
Apr 25, 2017 | 159.41 | 162.48 | 158.97 | 161.72 | 2,347,329 | +3.80(+2.41%) |
Apr 24, 2017 | 158.75 | 159.31 | 157.69 | 157.92 | 1,070,988 | +0.57(+0.36%) |
Apr 21, 2017 | 157.54 | 158.26 | 156.13 | 157.35 | 1,306,457 | -0.25(-0.16%) |
Apr 20, 2017 | 156.53 | 158.89 | 155.99 | 157.60 | 1,878,559 | +1.20(+0.77%) |
Apr 19, 2017 | 156.79 | 157.16 | 155.49 | 156.40 | 1,140,591 | +0.39(+0.25%) |
Apr 18, 2017 | 159.41 | 159.58 | 155.33 | 156.01 | 1,030,552 | -0.53(-0.34%) |
Apr 17, 2017 | 155.20 | 156.89 | 154.64 | 156.54 | 960,664 | +1.83(+1.18%) |
Apr 13, 2017 | 155.60 | 156.03 | 154.39 | 154.71 | 1,348,127 | -1.35(-0.87%) |
Apr 12, 2017 | 156.27 | 156.93 | 154.95 | 156.06 | 1,147,179 | -0.94(-0.60%) |
Apr 11, 2017 | 156.54 | 157.14 | 155.41 | 157.00 | 1,112,132 | -0.01(-0.01%) |
Apr 10, 2017 | 156.02 | 158.21 | 155.98 | 157.01 | 1,126,116 | +1.11(+0.71%) |
Apr 07, 2017 | 155.11 | 156.51 | 154.80 | 155.90 | 1,167,323 | +0.32(+0.21%) |
Apr 06, 2017 | 154.38 | 155.87 | 153.66 | 155.59 | 1,068,757 | +1.10(+0.71%) |
Apr 05, 2017 | 155.90 | 156.46 | 154.31 | 154.49 | 1,115,520 | -0.89(-0.57%) |
Apr 04, 2017 | 156.25 | 157.01 | 154.58 | 155.38 | 915,842 | -0.74(-0.47%) |
Apr 03, 2017 | 155.08 | 157.18 | 155.05 | 156.12 | 1,588,080 | +1.04(+0.67%) |
Mar 31, 2017 | 156.21 | 156.57 | 154.66 | 155.08 | 1,373,276 | -1.59(-1.02%) |
Mar 30, 2017 | 154.58 | 157.38 | 154.42 | 156.67 | 1,125,980 | +1.97(+1.27%) |
Mar 29, 2017 | 154.13 | 155.44 | 153.78 | 154.70 | 1,087,597 | +0.36(+0.23%) |
Mar 28, 2017 | 151.62 | 154.75 | 151.61 | 154.35 | 1,412,885 | +2.26(+1.49%) |
Mar 27, 2017 | 150.51 | 152.23 | 148.78 | 152.09 | 2,512,269 | -0.53(-0.34%) |
Mar 24, 2017 | 155.55 | 156.67 | 151.48 | 152.61 | 2,345,291 | -2.47(-1.59%) |
Mar 23, 2017 | 156.07 | 156.54 | 154.66 | 155.08 | 2,025,381 | -0.99(-0.64%) |
Mar 22, 2017 | 156.69 | 157.34 | 155.15 | 156.07 | 1,396,616 | -0.52(-0.33%) |
Mar 21, 2017 | 157.75 | 158.00 | 155.83 | 156.59 | 1,630,813 | -0.56(-0.36%) |
Mar 20, 2017 | 157.84 | 157.95 | 156.27 | 157.15 | 1,353,149 | -0.64(-0.40%) |
Mar 17, 2017 | 158.26 | 158.61 | 156.65 | 157.79 | 1,712,044 | -0.14(-0.09%) |
Mar 16, 2017 | 158.66 | 159.22 | 156.23 | 157.93 | 2,125,540 | -0.73(-0.46%) |
Mar 15, 2017 | 155.66 | 160.15 | 154.89 | 158.66 | 2,083,677 | +3.77(+2.43%) |
Mar 14, 2017 | 155.63 | 156.78 | 153.03 | 154.89 | 1,364,421 | -1.93(-1.23%) |
Mar 13, 2017 | 155.84 | 157.05 | 155.33 | 156.82 | 1,621,545 | +0.78(+0.50%) |
Mar 10, 2017 | 156.57 | 157.15 | 155.07 | 156.04 | 1,171,005 | +0.22(+0.14%) |
Mar 09, 2017 | 155.66 | 156.73 | 155.00 | 155.83 | 2,141,796 | +0.50(+0.32%) |
Mar 08, 2017 | 155.65 | 156.10 | 155.03 | 155.33 | 1,012,637 | +0.27(+0.18%) |
Mar 07, 2017 | 154.43 | 155.95 | 154.35 | 155.06 | 1,808,277 | +0.16(+0.10%) |
Mar 06, 2017 | 153.85 | 155.36 | 153.18 | 154.90 | 2,375,433 | -0.15(-0.10%) |
Mar 03, 2017 | 154.91 | 155.42 | 154.22 | 155.05 | 1,062,480 | +0.03(+0.02%) |
Mar 02, 2017 | 155.81 | 156.59 | 154.68 | 155.02 | 1,319,859 | -0.93(-0.60%) |
Mar 01, 2017 | 155.21 | 158.04 | 155.14 | 155.96 | 2,594,725 | +2.01(+1.30%) |
Feb 28, 2017 | 154.18 | 154.29 | 152.37 | 153.95 | 1,758,828 | -0.08(-0.05%) |
Feb 27, 2017 | 152.61 | 154.55 | 152.11 | 154.03 | 1,564,680 | +1.01(+0.66%) |
Feb 24, 2017 | 152.93 | 153.09 | 150.56 | 153.02 | 1,023,516 | -0.08(-0.05%) |
Feb 23, 2017 | 153.14 | 153.47 | 152.44 | 153.11 | 905,662 | +0.61(+0.40%) |
Feb 22, 2017 | 152.31 | 153.53 | 151.81 | 152.50 | 1,209,424 | -0.89(-0.58%) |
Feb 21, 2017 | 150.14 | 153.63 | 149.71 | 153.39 | 2,368,161 | +3.71(+2.48%) |
Feb 17, 2017 | 149.68 | 149.68 | 149.68 | 0 | -3.29(-2.15%) | |
Feb 16, 2017 | 151.31 | 153.31 | 149.72 | 152.97 | 2,233,037 | +1.01(+0.66%) |
Feb 15, 2017 | 152.28 | 153.81 | 151.09 | 151.96 | 3,220,736 | -0.59(-0.39%) |
Feb 14, 2017 | 151.88 | 154.94 | 150.02 | 152.55 | 4,707,190 | -0.19(-0.12%) |
Feb 13, 2017 | 152.23 | 153.39 | 150.38 | 152.73 | 1,481,676 | +1.12(+0.74%) |
Feb 10, 2017 | 151.67 | 151.76 | 149.62 | 151.61 | 1,436,577 | +0.60(+0.40%) |
Feb 09, 2017 | 148.29 | 151.77 | 147.34 | 151.02 | 2,746,266 | +2.88(+1.94%) |
Feb 08, 2017 | 148.62 | 146.47 | 148.14 | 1,892,480 | +0.01(+0.01%) | |
Feb 07, 2017 | 147.02 | 148.72 | 145.10 | 148.13 | 2,204,574 | +1.66(+1.13%) |
Feb 06, 2017 | 148.23 | 149.44 | 145.87 | 146.47 | 1,686,296 | -2.12(-1.43%) |
Feb 03, 2017 | 148.12 | 151.13 | 147.88 | 148.59 | 2,129,256 | +1.33(+0.90%) |
Feb 02, 2017 | 149.45 | 149.74 | 146.33 | 147.26 | 2,700,720 | -2.92(-1.95%) |
Feb 01, 2017 | 144.78 | 150.18 | 144.19 | 150.18 | 4,652,006 | +6.21(+4.31%) |
Jan 31, 2017 | 144.19 | 144.75 | 141.76 | 143.97 | 2,873,170 | -0.04(-0.03%) |
Jan 30, 2017 | 144.26 | 144.29 | 142.12 | 144.01 | 2,402,178 | +0.77(+0.54%) |
Jan 27, 2017 | 142.96 | 144.07 | 141.99 | 143.24 | 1,884,578 | +0.89(+0.62%) |
Jan 26, 2017 | 142.98 | 143.65 | 141.90 | 142.35 | 1,536,118 | -1.22(-0.85%) |
Jan 25, 2017 | 140.81 | 144.41 | 140.81 | 143.57 | 2,106,078 | +3.25(+2.32%) |
Jan 24, 2017 | 140.11 | 142.49 | 138.99 | 140.32 | 1,723,178 | +0.06(+0.05%) |
Jan 23, 2017 | 140.11 | 140.67 | 137.10 | 140.26 | 2,196,268 | -0.44(-0.31%) |
Jan 20, 2017 | 139.19 | 141.97 | 139.17 | 140.69 | 2,099,914 | +2.35(+1.70%) |
Jan 19, 2017 | 137.26 | 140.06 | 134.91 | 138.34 | 2,238,784 | +0.83(+0.61%) |
Jan 18, 2017 | 137.70 | 138.10 | 136.34 | 137.51 | 1,884,382 | +0.44(+0.32%) |
Jan 17, 2017 | 137.48 | 138.28 | 135.72 | 137.07 | 1,024,602 | -1.66(-1.20%) |
Jan 13, 2017 | 138.73 | 138.73 | 138.73 | 0 | +0.32(+0.23%) | |
Jan 12, 2017 | 135.22 | 138.60 | 134.82 | 138.41 | 2,156,027 | +2.20(+1.62%) |
Jan 11, 2017 | 136.55 | 137.06 | 134.49 | 136.21 | 1,017,555 | -0.48(-0.35%) |
Jan 10, 2017 | 133.00 | 137.76 | 132.67 | 136.69 | 1,753,272 | +3.31(+2.49%) |
Jan 09, 2017 | 133.79 | 134.26 | 133.06 | 133.37 | 971,167 | -1.46(-1.08%) |
Jan 06, 2017 | 134.86 | 135.21 | 133.83 | 134.83 | 1,183,692 | -0.20(-0.15%) |
Jan 05, 2017 | 133.60 | 136.27 | 133.57 | 135.03 | 1,762,186 | +1.42(+1.06%) |
Jan 04, 2017 | 133.27 | 134.36 | 131.57 | 133.61 | 1,338,817 | -0.18(-0.13%) |
Jan 03, 2017 | 135.01 | 135.23 | 131.23 | 133.79 | 1,633,713 | -0.50(-0.37%) |
Dec 30, 2016 | 134.29 | 134.29 | 134.29 | 0 | -0.92(-0.68%) | |
Dec 29, 2016 | 135.20 | 136.32 | 134.81 | 135.21 | 611,790 | +0.47(+0.35%) |
Dec 28, 2016 | 136.14 | 136.93 | 134.51 | 134.75 | 1,017,475 | -1.33(-0.97%) |
Dec 27, 2016 | 136.39 | 137.44 | 135.82 | 136.07 | 386,596 | -0.32(-0.23%) |
Dec 23, 2016 | 136.39 | 136.39 | 136.39 | 0 | +1.34(+1.00%) | |
Dec 22, 2016 | 135.66 | 135.87 | 134.37 | 135.04 | 1,014,661 | -0.37(-0.28%) |
Dec 21, 2016 | 137.22 | 137.75 | 134.64 | 135.42 | 1,028,336 | -2.50(-1.81%) |
Dec 20, 2016 | 135.90 | 138.48 | 135.38 | 137.92 | 1,551,695 | +2.60(+1.92%) |
Dec 19, 2016 | 136.19 | 137.28 | 134.80 | 135.32 | 1,034,698 | -0.54(-0.40%) |
Dec 16, 2016 | 134.83 | 136.25 | 134.13 | 135.87 | 2,007,208 | +1.67(+1.25%) |
Dec 15, 2016 | 135.79 | 135.88 | 133.75 | 134.19 | 1,530,357 | -0.95(-0.70%) |
Dec 14, 2016 | 136.94 | 136.94 | 134.29 | 135.15 | 1,286,232 | -1.77(-1.29%) |
Dec 13, 2016 | 136.75 | 137.54 | 135.50 | 136.91 | 1,131,264 | +0.74(+0.54%) |
Dec 12, 2016 | 135.64 | 136.36 | 133.29 | 136.17 | 1,437,737 | -0.08(-0.06%) |
Dec 09, 2016 | 137.30 | 137.30 | 134.84 | 136.26 | 1,135,279 | -0.68(-0.50%) |
Dec 08, 2016 | 135.68 | 137.77 | 134.14 | 136.94 | 1,028,383 | +1.32(+0.97%) |
Dec 07, 2016 | 134.07 | 136.00 | 133.30 | 135.62 | 1,537,117 | +1.54(+1.15%) |
Dec 06, 2016 | 134.91 | 135.36 | 133.48 | 134.08 | 1,091,472 | -0.50(-0.37%) |
Dec 05, 2016 | 135.49 | 135.93 | 133.35 | 134.59 | 1,990,213 | -0.94(-0.70%) |
Dec 02, 2016 | 135.44 | 137.71 | 135.13 | 135.53 | 1,518,261 | -0.07(-0.05%) |
Dec 01, 2016 | 132.99 | 136.57 | 132.47 | 135.59 | 2,725,108 | +3.07(+2.32%) |
Nov 30, 2016 | 135.29 | 135.29 | 132.07 | 132.52 | 2,726,538 | -2.56(-1.89%) |
Nov 29, 2016 | 133.64 | 135.83 | 132.55 | 135.08 | 2,150,579 | +1.90(+1.42%) |
Nov 28, 2016 | 133.94 | 135.00 | 132.71 | 133.18 | 2,059,317 | -1.39(-1.04%) |
Nov 25, 2016 | 133.53 | 135.01 | 132.79 | 134.58 | 1,324,481 | +1.04(+0.78%) |
Nov 23, 2016 | 133.53 | 133.53 | 133.53 | 0 | +2.15(+1.63%) | |
Nov 22, 2016 | 128.58 | 131.62 | 128.07 | 131.39 | 2,898,428 | +3.67(+2.88%) |
Nov 21, 2016 | 126.45 | 128.20 | 126.15 | 127.72 | 1,295,021 | +1.87(+1.49%) |
Nov 18, 2016 | 127.74 | 127.93 | 125.52 | 125.85 | 2,353,850 | -2.35(-1.83%) |
Nov 17, 2016 | 128.73 | 128.98 | 127.28 | 128.20 | 1,619,035 | -0.47(-0.37%) |
Nov 16, 2016 | 128.65 | 129.58 | 128.21 | 128.67 | 1,496,586 | -0.03(-0.02%) |
Nov 15, 2016 | 130.19 | 132.60 | 127.22 | 128.70 | 2,691,200 | -0.17(-0.13%) |
Nov 14, 2016 | 124.41 | 129.01 | 123.33 | 128.87 | 2,291,083 | +4.57(+3.68%) |
Nov 11, 2016 | 124.17 | 125.53 | 122.16 | 124.29 | 2,870,860 | -0.17(-0.13%) |
Nov 10, 2016 | 120.46 | 124.57 | 120.16 | 124.46 | 3,225,970 | +4.75(+3.97%) |
Nov 09, 2016 | 111.95 | 120.62 | 110.11 | 119.71 | 4,685,403 | +1.78(+1.51%) |
Nov 08, 2016 | 114.54 | 118.47 | 113.83 | 117.93 | 1,942,935 | +3.11(+2.71%) |
Nov 07, 2016 | 112.53 | 115.23 | 111.90 | 114.82 | 2,389,451 | +3.91(+3.52%) |
Nov 04, 2016 | 112.20 | 112.73 | 110.80 | 110.91 | 1,894,705 | -0.69(-0.62%) |
Nov 03, 2016 | 114.81 | 115.83 | 111.28 | 111.60 | 2,226,256 | -2.75(-2.41%) |
Nov 02, 2016 | 109.50 | 115.17 | 106.78 | 114.35 | 3,740,166 | +5.18(+4.74%) |