Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 150.29 | 151.85 | 149.27 | 149.93 | 43,587 | -1.10(-0.73%) |
Oct 30, 2017 | 151.94 | 151.94 | 150.28 | 151.03 | 64,171 | -0.09(-0.06%) |
Oct 27, 2017 | 151.28 | 153.07 | 150.85 | 151.12 | 71,539 | +0.18(+0.12%) |
Oct 26, 2017 | 150.58 | 152.69 | 150.58 | 150.94 | 57,667 | -0.01(-0.01%) |
Oct 25, 2017 | 151.85 | 153.82 | 150.70 | 150.95 | 73,179 | -1.12(-0.74%) |
Oct 24, 2017 | 149.83 | 152.31 | 149.66 | 152.07 | 89,226 | +3.07(+2.06%) |
Oct 23, 2017 | 151.25 | 151.34 | 148.04 | 149.00 | 34,525 | -1.90(-1.26%) |
Oct 20, 2017 | 155.79 | 155.79 | 150.53 | 150.91 | 50,899 | -2.41(-1.58%) |
Oct 19, 2017 | 150.89 | 154.79 | 150.46 | 153.32 | 62,422 | +1.82(+1.20%) |
Oct 18, 2017 | 158.35 | 158.62 | 151.26 | 151.50 | 151,194 | -5.79(-3.68%) |
Oct 17, 2017 | 150.36 | 157.92 | 148.74 | 157.29 | 140,046 | +6.38(+4.23%) |
Oct 16, 2017 | 153.13 | 153.79 | 150.48 | 150.91 | 104,822 | -2.42(-1.58%) |
Oct 13, 2017 | 153.32 | 155.72 | 152.38 | 153.33 | 62,987 | +0.86(+0.56%) |
Oct 12, 2017 | 152.45 | 154.44 | 152.32 | 152.47 | 120,997 | -0.59(-0.38%) |
Oct 11, 2017 | 148.48 | 153.29 | 148.04 | 153.06 | 103,398 | +5.71(+3.88%) |
Oct 10, 2017 | 152.16 | 153.80 | 145.72 | 147.35 | 194,913 | -4.93(-3.24%) |
Oct 09, 2017 | 153.68 | 153.71 | 151.90 | 152.28 | 48,698 | -0.86(-0.56%) |
Oct 06, 2017 | 157.05 | 157.05 | 153.01 | 153.14 | 76,228 | -4.22(-2.68%) |
Oct 05, 2017 | 161.43 | 161.43 | 157.31 | 157.36 | 50,970 | -4.46(-2.76%) |
Oct 04, 2017 | 161.43 | 162.44 | 160.74 | 161.82 | 22,393 | +0.82(+0.51%) |
Oct 03, 2017 | 161.42 | 161.60 | 159.49 | 161.00 | 50,088 | -0.70(-0.43%) |
Oct 02, 2017 | 160.77 | 162.25 | 160.16 | 161.69 | 60,362 | +1.68(+1.05%) |
Sep 29, 2017 | 159.30 | 161.62 | 156.49 | 160.01 | 133,807 | +0.06(+0.04%) |
Sep 28, 2017 | 161.47 | 162.53 | 159.93 | 159.96 | 84,505 | -2.22(-1.37%) |
Sep 27, 2017 | 166.25 | 168.10 | 161.97 | 162.18 | 41,776 | -3.81(-2.29%) |
Sep 26, 2017 | 165.56 | 166.64 | 163.65 | 165.99 | 103,740 | +0.05(+0.03%) |
Sep 25, 2017 | 167.33 | 168.13 | 165.89 | 165.93 | 53,610 | -1.48(-0.88%) |
Sep 22, 2017 | 167.30 | 168.14 | 166.17 | 167.41 | 41,816 | -0.24(-0.14%) |
Sep 21, 2017 | 166.58 | 169.69 | 165.66 | 167.65 | 63,556 | +0.87(+0.52%) |
Sep 20, 2017 | 168.50 | 168.92 | 165.73 | 166.77 | 71,291 | -1.22(-0.73%) |
Sep 19, 2017 | 170.28 | 170.28 | 167.64 | 168.00 | 45,690 | -2.29(-1.34%) |
Sep 18, 2017 | 171.03 | 171.59 | 169.67 | 170.29 | 46,294 | -0.29(-0.17%) |
Sep 15, 2017 | 167.70 | 171.82 | 167.39 | 170.57 | 89,268 | +2.76(+1.64%) |
Sep 14, 2017 | 167.51 | 168.69 | 166.07 | 167.81 | 47,391 | -0.10(-0.06%) |
Sep 13, 2017 | 168.65 | 169.42 | 167.46 | 167.91 | 58,577 | -1.18(-0.70%) |
Sep 12, 2017 | 168.53 | 169.25 | 167.49 | 169.10 | 48,473 | +0.57(+0.34%) |
Sep 11, 2017 | 169.29 | 169.87 | 167.85 | 168.53 | 60,860 | +0.08(+0.05%) |
Sep 08, 2017 | 168.76 | 170.82 | 168.16 | 168.44 | 82,349 | -2.05(-1.20%) |
Sep 07, 2017 | 169.30 | 172.05 | 169.07 | 170.50 | 71,608 | +0.87(+0.51%) |
Sep 06, 2017 | 167.98 | 170.31 | 167.20 | 169.62 | 70,662 | +1.97(+1.18%) |
Sep 05, 2017 | 171.04 | 171.26 | 167.28 | 167.65 | 74,202 | -3.95(-2.30%) |
Sep 01, 2017 | 170.76 | 172.88 | 170.76 | 171.60 | 52,865 | +0.82(+0.48%) |
Aug 31, 2017 | 169.70 | 171.50 | 167.69 | 170.78 | 90,475 | +1.93(+1.14%) |
Aug 30, 2017 | 168.06 | 169.04 | 166.89 | 168.85 | 64,124 | +0.86(+0.51%) |
Aug 29, 2017 | 166.04 | 168.18 | 165.92 | 167.99 | 103,795 | +0.77(+0.46%) |
Aug 28, 2017 | 169.49 | 169.49 | 166.81 | 167.22 | 63,505 | -3.14(-1.85%) |
Aug 25, 2017 | 169.39 | 170.92 | 167.75 | 170.36 | 39,433 | +1.46(+0.86%) |
Aug 24, 2017 | 169.50 | 170.03 | 168.21 | 168.90 | 51,745 | -0.60(-0.36%) |
Aug 23, 2017 | 170.56 | 172.98 | 168.72 | 169.51 | 63,823 | -1.83(-1.07%) |
Aug 22, 2017 | 171.89 | 172.24 | 170.73 | 171.34 | 37,590 | -0.12(-0.07%) |
Aug 21, 2017 | 168.89 | 171.49 | 168.89 | 171.45 | 36,135 | +2.14(+1.26%) |
Aug 18, 2017 | 166.50 | 171.27 | 166.50 | 169.31 | 39,627 | +1.77(+1.06%) |
Aug 17, 2017 | 169.99 | 171.10 | 167.48 | 167.54 | 44,898 | -3.71(-2.16%) |
Aug 16, 2017 | 171.22 | 173.88 | 169.68 | 171.25 | 33,958 | -0.03(-0.01%) |
Aug 15, 2017 | 175.41 | 175.47 | 170.52 | 171.28 | 41,257 | -0.81(-0.47%) |
Aug 14, 2017 | 169.56 | 173.11 | 169.56 | 172.09 | 49,050 | +3.57(+2.12%) |
Aug 11, 2017 | 165.20 | 171.07 | 165.20 | 168.52 | 52,455 | -2.47(-1.44%) |
Aug 10, 2017 | 170.75 | 171.34 | 168.37 | 170.98 | 76,456 | +0.59(+0.35%) |
Aug 09, 2017 | 175.28 | 175.28 | 169.42 | 170.39 | 81,096 | -5.63(-3.20%) |
Aug 08, 2017 | 177.24 | 177.54 | 175.00 | 176.01 | 62,341 | -0.28(-0.16%) |
Aug 07, 2017 | 179.02 | 179.02 | 174.89 | 176.30 | 50,010 | +0.03(+0.02%) |
Aug 04, 2017 | 178.81 | 178.81 | 175.50 | 176.26 | 89,051 | -1.72(-0.97%) |
Aug 03, 2017 | 174.87 | 178.93 | 173.71 | 177.98 | 66,063 | +3.19(+1.82%) |
Aug 02, 2017 | 176.11 | 176.35 | 172.85 | 174.80 | 74,693 | -1.53(-0.87%) |
Aug 01, 2017 | 178.61 | 179.22 | 175.42 | 176.32 | 99,600 | -1.91(-1.07%) |
Jul 31, 2017 | 180.41 | 180.65 | 176.34 | 178.24 | 59,688 | -1.86(-1.03%) |
Jul 28, 2017 | 179.95 | 181.46 | 173.53 | 180.10 | 136,369 | -0.78(-0.43%) |
Jul 27, 2017 | 182.66 | 183.02 | 179.10 | 180.88 | 60,664 | -2.85(-1.55%) |
Jul 26, 2017 | 183.16 | 184.42 | 180.78 | 183.73 | 87,894 | +0.61(+0.33%) |
Jul 25, 2017 | 186.90 | 186.90 | 182.15 | 183.12 | 61,436 | -1.98(-1.07%) |
Jul 24, 2017 | 186.82 | 186.82 | 181.51 | 185.09 | 84,769 | -1.70(-0.91%) |
Jul 21, 2017 | 191.90 | 191.90 | 186.80 | 186.80 | 76,562 | -4.44(-2.32%) |
Jul 20, 2017 | 190.36 | 191.86 | 189.18 | 191.24 | 44,131 | +1.68(+0.88%) |
Jul 19, 2017 | 189.20 | 192.40 | 188.47 | 189.56 | 43,262 | +0.67(+0.36%) |
Jul 18, 2017 | 189.62 | 190.06 | 187.14 | 188.89 | 47,406 | -0.26(-0.14%) |
Jul 17, 2017 | 187.32 | 189.63 | 185.65 | 189.15 | 65,007 | +3.05(+1.64%) |
Jul 14, 2017 | 186.97 | 188.70 | 184.77 | 186.10 | 61,592 | +0.53(+0.29%) |
Jul 13, 2017 | 183.32 | 186.20 | 182.78 | 185.57 | 74,873 | +1.91(+1.04%) |
Jul 12, 2017 | 178.81 | 184.16 | 178.81 | 183.66 | 84,377 | +6.58(+3.72%) |
Jul 11, 2017 | 176.16 | 179.69 | 176.16 | 177.08 | 87,560 | +0.88(+0.50%) |
Jul 10, 2017 | 171.86 | 176.56 | 168.93 | 176.20 | 30,039 | +4.01(+2.33%) |
Jul 07, 2017 | 172.16 | 172.82 | 169.90 | 172.19 | 58,844 | +0.72(+0.42%) |
Jul 06, 2017 | 172.13 | 173.41 | 169.57 | 171.47 | 64,128 | -1.90(-1.10%) |
Jul 05, 2017 | 174.45 | 174.45 | 170.65 | 173.37 | 89,613 | -0.74(-0.42%) |
Jul 03, 2017 | 174.03 | 177.09 | 174.03 | 174.11 | 20,461 | -2.32(-1.32%) |
Jun 30, 2017 | 177.72 | 177.72 | 174.50 | 176.43 | 52,038 | +0.81(+0.46%) |
Jun 29, 2017 | 178.51 | 179.10 | 174.45 | 175.63 | 84,982 | -3.62(-2.02%) |
Jun 28, 2017 | 176.12 | 180.58 | 175.93 | 179.25 | 129,260 | +4.79(+2.75%) |
Jun 27, 2017 | 176.25 | 176.25 | 172.80 | 174.46 | 68,995 | -1.79(-1.01%) |
Jun 26, 2017 | 174.66 | 177.29 | 174.66 | 176.25 | 52,014 | +2.28(+1.31%) |
Jun 23, 2017 | 174.29 | 174.78 | 171.84 | 173.97 | 43,166 | +0.81(+0.47%) |
Jun 22, 2017 | 168.59 | 175.17 | 168.59 | 173.15 | 76,105 | +4.77(+2.83%) |
Jun 21, 2017 | 168.58 | 171.67 | 167.86 | 168.38 | 97,595 | -0.17(-0.10%) |
Jun 20, 2017 | 172.32 | 172.79 | 168.45 | 168.55 | 91,835 | -5.12(-2.95%) |
Jun 19, 2017 | 172.66 | 174.97 | 171.30 | 173.67 | 63,728 | +2.38(+1.39%) |
Jun 16, 2017 | 168.12 | 172.58 | 168.04 | 171.28 | 65,840 | +2.83(+1.68%) |
Jun 15, 2017 | 168.37 | 169.01 | 167.03 | 168.45 | 44,035 | -1.61(-0.95%) |
Jun 14, 2017 | 168.47 | 170.26 | 166.98 | 170.06 | 51,797 | +2.33(+1.39%) |
Jun 13, 2017 | 165.54 | 168.05 | 165.37 | 167.73 | 25,770 | +4.75(+2.92%) |
Jun 12, 2017 | 162.71 | 163.34 | 161.60 | 162.98 | 77,226 | +0.66(+0.40%) |
Jun 09, 2017 | 161.01 | 163.77 | 161.01 | 162.32 | 31,289 | +0.78(+0.48%) |
Jun 08, 2017 | 163.12 | 164.19 | 160.49 | 161.54 | 40,213 | -1.30(-0.80%) |
Jun 07, 2017 | 161.70 | 163.02 | 160.63 | 162.84 | 117,885 | +2.59(+1.61%) |
Jun 06, 2017 | 161.12 | 161.54 | 159.24 | 160.26 | 51,349 | -0.75(-0.46%) |
Jun 05, 2017 | 158.34 | 163.54 | 158.34 | 161.00 | 42,444 | +2.42(+1.53%) |
Jun 02, 2017 | 157.01 | 160.62 | 157.01 | 158.58 | 112,795 | +1.42(+0.90%) |
Jun 01, 2017 | 159.69 | 161.50 | 155.78 | 157.16 | 110,506 | -2.80(-1.75%) |
May 31, 2017 | 158.55 | 161.31 | 158.42 | 159.96 | 102,874 | +1.69(+1.07%) |
May 30, 2017 | 157.82 | 160.02 | 156.28 | 158.27 | 31,325 | -2.73(-1.70%) |
May 26, 2017 | 160.36 | 162.40 | 159.79 | 161.00 | 40,493 | +0.99(+0.62%) |
May 25, 2017 | 163.27 | 164.40 | 159.63 | 160.01 | 58,130 | -2.47(-1.52%) |
May 24, 2017 | 158.34 | 162.55 | 157.09 | 162.48 | 66,742 | +4.56(+2.89%) |
May 23, 2017 | 155.48 | 158.45 | 153.80 | 157.92 | 81,475 | +2.24(+1.44%) |
May 22, 2017 | 156.29 | 156.74 | 153.44 | 155.69 | 42,971 | -0.49(-0.32%) |
May 19, 2017 | 153.68 | 157.41 | 153.68 | 156.18 | 134,193 | +3.20(+2.09%) |
May 18, 2017 | 154.64 | 157.64 | 152.29 | 152.98 | 117,726 | -2.87(-1.84%) |
May 17, 2017 | 151.54 | 156.67 | 151.54 | 155.85 | 68,007 | -1.92(-1.22%) |
May 16, 2017 | 157.22 | 158.19 | 155.79 | 157.77 | 141,028 | +1.09(+0.70%) |
May 15, 2017 | 157.26 | 157.40 | 155.30 | 156.67 | 121,913 | +0.84(+0.54%) |
May 12, 2017 | 157.27 | 158.03 | 153.13 | 155.83 | 125,283 | -2.20(-1.39%) |
May 11, 2017 | 160.65 | 161.06 | 156.87 | 158.03 | 96,925 | -2.99(-1.86%) |
May 10, 2017 | 156.82 | 161.56 | 156.82 | 161.02 | 67,705 | +4.20(+2.68%) |
May 09, 2017 | 158.25 | 158.67 | 156.08 | 156.82 | 100,381 | -0.58(-0.37%) |
May 08, 2017 | 159.81 | 160.65 | 156.19 | 157.40 | 89,118 | -3.75(-2.33%) |
May 05, 2017 | 157.90 | 161.89 | 157.48 | 161.15 | 54,806 | +5.26(+3.37%) |
May 04, 2017 | 159.10 | 159.18 | 154.83 | 155.89 | 53,644 | -2.50(-1.58%) |
May 03, 2017 | 164.40 | 167.50 | 158.17 | 158.39 | 87,941 | -6.93(-4.19%) |
May 02, 2017 | 153.98 | 166.83 | 153.98 | 165.32 | 122,305 | +12.10(+7.90%) |
May 01, 2017 | 152.28 | 154.40 | 151.62 | 153.22 | 32,120 | -0.27(-0.17%) |
Apr 28, 2017 | 151.09 | 154.19 | 150.88 | 153.49 | 72,709 | +1.63(+1.07%) |
Apr 27, 2017 | 151.61 | 153.16 | 150.61 | 151.86 | 63,802 | +1.25(+0.83%) |
Apr 26, 2017 | 152.67 | 153.16 | 147.35 | 150.61 | 95,275 | -2.81(-1.83%) |
Apr 25, 2017 | 153.27 | 154.49 | 152.31 | 153.42 | 148,427 | +0.96(+0.63%) |
Apr 24, 2017 | 150.71 | 153.80 | 150.71 | 152.46 | 88,943 | +4.27(+2.88%) |
Apr 21, 2017 | 146.72 | 148.25 | 144.78 | 148.19 | 63,191 | +2.31(+1.58%) |
Apr 20, 2017 | 146.89 | 146.89 | 144.43 | 145.88 | 69,355 | +0.24(+0.17%) |
Apr 19, 2017 | 147.74 | 147.74 | 144.84 | 145.64 | 53,487 | -1.73(-1.18%) |
Apr 18, 2017 | 150.33 | 150.33 | 146.95 | 147.37 | 76,990 | -2.15(-1.44%) |
Apr 17, 2017 | 148.38 | 150.57 | 148.37 | 149.52 | 59,546 | +1.53(+1.04%) |
Apr 13, 2017 | 146.18 | 148.79 | 146.18 | 147.99 | 58,478 | +1.64(+1.12%) |
Apr 12, 2017 | 148.59 | 148.89 | 144.95 | 146.34 | 53,841 | -2.25(-1.52%) |
Apr 11, 2017 | 152.03 | 152.67 | 147.87 | 148.59 | 78,632 | +0.96(+0.65%) |
Apr 10, 2017 | 146.01 | 148.20 | 146.01 | 147.64 | 48,372 | +1.63(+1.12%) |
Apr 07, 2017 | 147.88 | 148.86 | 145.69 | 146.01 | 91,459 | -2.49(-1.68%) |
Apr 06, 2017 | 147.47 | 148.97 | 146.79 | 148.50 | 54,514 | +1.32(+0.90%) |
Apr 05, 2017 | 149.00 | 150.37 | 146.92 | 147.18 | 55,094 | -1.17(-0.79%) |
Apr 04, 2017 | 147.87 | 148.59 | 145.71 | 148.34 | 84,968 | +0.32(+0.21%) |
Apr 03, 2017 | 140.30 | 148.61 | 140.30 | 148.03 | 94,530 | +7.63(+5.44%) |
Mar 31, 2017 | 144.22 | 144.23 | 140.33 | 140.39 | 103,988 | -4.63(-3.19%) |
Mar 30, 2017 | 143.33 | 146.03 | 141.75 | 145.02 | 74,362 | +2.19(+1.53%) |
Mar 29, 2017 | 142.00 | 142.99 | 141.58 | 142.83 | 75,227 | +0.65(+0.46%) |
Mar 28, 2017 | 141.71 | 144.38 | 141.71 | 142.18 | 90,913 | +0.36(+0.25%) |
Mar 27, 2017 | 144.25 | 145.03 | 141.31 | 141.83 | 76,614 | -1.81(-1.26%) |
Mar 24, 2017 | 137.48 | 144.06 | 136.47 | 143.64 | 126,704 | +8.53(+6.32%) |
Mar 23, 2017 | 134.19 | 135.57 | 133.72 | 135.11 | 99,583 | +0.97(+0.72%) |
Mar 22, 2017 | 133.51 | 135.92 | 132.97 | 134.14 | 115,018 | +0.62(+0.47%) |
Mar 21, 2017 | 138.36 | 140.60 | 132.63 | 133.51 | 125,717 | -2.67(-1.96%) |
Mar 20, 2017 | 136.91 | 137.36 | 136.11 | 136.18 | 34,496 | +0.08(+0.06%) |
Mar 17, 2017 | 133.97 | 137.36 | 133.97 | 136.10 | 69,785 | +2.53(+1.89%) |
Mar 16, 2017 | 130.25 | 136.26 | 130.25 | 133.57 | 118,274 | +2.32(+1.77%) |
Mar 15, 2017 | 129.34 | 131.64 | 129.03 | 131.25 | 99,062 | +1.88(+1.45%) |
Mar 14, 2017 | 130.86 | 133.21 | 128.49 | 129.37 | 72,131 | -2.41(-1.83%) |
Mar 13, 2017 | 132.14 | 134.48 | 130.88 | 131.78 | 55,026 | -0.38(-0.29%) |
Mar 10, 2017 | 131.28 | 133.46 | 131.22 | 132.16 | 49,337 | +1.22(+0.93%) |
Mar 09, 2017 | 132.18 | 132.27 | 129.79 | 130.94 | 43,108 | -1.65(-1.24%) |
Mar 08, 2017 | 134.46 | 134.46 | 132.50 | 132.58 | 34,089 | -1.85(-1.37%) |
Mar 07, 2017 | 132.73 | 134.73 | 132.05 | 134.43 | 78,411 | +1.36(+1.02%) |
Mar 06, 2017 | 130.31 | 133.97 | 129.91 | 133.07 | 52,719 | +2.33(+1.79%) |
Mar 03, 2017 | 128.38 | 130.95 | 128.18 | 130.73 | 37,538 | +4.19(+3.31%) |
Mar 02, 2017 | 130.59 | 130.70 | 126.46 | 126.54 | 32,076 | -5.36(-4.07%) |
Mar 01, 2017 | 128.42 | 132.60 | 127.89 | 131.91 | 72,903 | +3.61(+2.81%) |
Feb 28, 2017 | 126.42 | 129.23 | 126.38 | 128.30 | 50,698 | +0.57(+0.44%) |
Feb 27, 2017 | 126.81 | 128.25 | 126.23 | 127.73 | 35,771 | +1.21(+0.96%) |
Feb 24, 2017 | 125.30 | 127.46 | 125.14 | 126.52 | 70,486 | +1.06(+0.85%) |
Feb 23, 2017 | 128.04 | 128.72 | 124.12 | 125.46 | 114,592 | -1.41(-1.11%) |
Feb 22, 2017 | 123.71 | 129.08 | 123.67 | 126.87 | 72,453 | -2.24(-1.73%) |
Feb 21, 2017 | 127.25 | 129.10 | 125.47 | 129.10 | 81,730 | +1.83(+1.44%) |
Feb 17, 2017 | 127.27 | 127.27 | 127.27 | 0 | +2.50(+2.01%) | |
Feb 16, 2017 | 124.40 | 126.36 | 123.72 | 124.77 | 51,268 | +0.67(+0.54%) |
Feb 15, 2017 | 124.61 | 124.61 | 120.81 | 124.10 | 56,170 | -0.69(-0.55%) |
Feb 14, 2017 | 124.57 | 125.98 | 122.56 | 124.78 | 78,386 | -0.90(-0.72%) |
Feb 13, 2017 | 127.26 | 128.62 | 124.28 | 125.68 | 52,093 | -1.43(-1.12%) |
Feb 10, 2017 | 125.00 | 128.44 | 124.80 | 127.11 | 50,453 | +1.75(+1.40%) |
Feb 09, 2017 | 124.57 | 126.92 | 123.20 | 125.36 | 43,130 | +1.43(+1.15%) |
Feb 08, 2017 | 121.04 | 124.31 | 119.51 | 123.93 | 57,195 | +3.90(+3.25%) |
Feb 07, 2017 | 119.99 | 121.54 | 119.37 | 120.04 | 71,771 | +0.23(+0.19%) |
Feb 06, 2017 | 121.09 | 121.55 | 118.58 | 119.81 | 114,050 | -1.39(-1.15%) |
Feb 03, 2017 | 121.03 | 121.77 | 119.61 | 121.20 | 58,796 | +1.31(+1.09%) |
Feb 02, 2017 | 118.79 | 120.44 | 118.35 | 119.90 | 60,708 | +1.39(+1.18%) |
Feb 01, 2017 | 117.70 | 118.65 | 115.27 | 118.50 | 57,961 | +1.10(+0.94%) |
Jan 31, 2017 | 117.44 | 118.24 | 115.97 | 117.40 | 54,526 | -0.48(-0.41%) |
Jan 30, 2017 | 116.60 | 120.23 | 115.41 | 117.88 | 61,437 | +0.97(+0.83%) |
Jan 27, 2017 | 116.00 | 118.23 | 115.56 | 116.91 | 91,502 | +0.73(+0.63%) |
Jan 26, 2017 | 120.77 | 120.77 | 116.07 | 116.18 | 119,804 | -4.00(-3.33%) |
Jan 25, 2017 | 119.36 | 121.26 | 117.32 | 120.18 | 173,271 | +1.23(+1.04%) |
Jan 24, 2017 | 116.99 | 120.22 | 116.99 | 118.95 | 93,255 | +1.64(+1.40%) |
Jan 23, 2017 | 112.44 | 117.43 | 112.44 | 117.31 | 90,225 | +4.47(+3.96%) |
Jan 20, 2017 | 109.51 | 112.84 | 109.51 | 112.84 | 65,275 | +4.03(+3.70%) |
Jan 19, 2017 | 109.93 | 109.93 | 106.75 | 108.81 | 42,095 | -0.70(-0.64%) |
Jan 18, 2017 | 114.24 | 114.24 | 108.72 | 109.52 | 73,947 | -4.98(-4.35%) |
Jan 17, 2017 | 113.96 | 114.76 | 112.79 | 114.49 | 53,849 | -0.10(-0.08%) |
Jan 13, 2017 | 114.59 | 114.59 | 114.59 | 0 | +1.52(+1.34%) | |
Jan 12, 2017 | 112.99 | 114.75 | 112.36 | 113.07 | 59,904 | +0.32(+0.28%) |
Jan 11, 2017 | 113.16 | 114.06 | 111.84 | 112.76 | 72,605 | -0.88(-0.77%) |
Jan 10, 2017 | 112.50 | 114.46 | 110.74 | 113.63 | 62,252 | +1.12(+0.99%) |
Jan 09, 2017 | 115.08 | 115.08 | 111.35 | 112.52 | 41,578 | -2.67(-2.31%) |
Jan 06, 2017 | 116.01 | 116.28 | 114.33 | 115.18 | 38,080 | -0.91(-0.78%) |
Jan 05, 2017 | 115.18 | 116.78 | 114.23 | 116.09 | 33,414 | +1.47(+1.29%) |
Jan 04, 2017 | 115.48 | 117.72 | 112.98 | 114.61 | 44,662 | -0.44(-0.38%) |
Jan 03, 2017 | 117.86 | 118.37 | 114.67 | 115.05 | 31,477 | -1.56(-1.33%) |
Dec 30, 2016 | 116.61 | 116.61 | 116.61 | 0 | +0.07(+0.06%) | |
Dec 29, 2016 | 116.62 | 117.47 | 115.72 | 116.53 | 25,233 | +0.15(+0.13%) |
Dec 28, 2016 | 115.81 | 116.62 | 114.65 | 116.38 | 39,289 | +0.09(+0.08%) |
Dec 27, 2016 | 115.90 | 117.64 | 115.86 | 116.29 | 26,215 | +0.28(+0.24%) |
Dec 23, 2016 | 116.01 | 116.01 | 116.01 | 0 | +0.07(+0.06%) | |
Dec 22, 2016 | 117.59 | 117.59 | 115.08 | 115.94 | 57,094 | -2.18(-1.85%) |
Dec 21, 2016 | 118.03 | 119.07 | 117.00 | 118.11 | 56,851 | -1.18(-0.99%) |
Dec 20, 2016 | 120.28 | 120.30 | 118.28 | 119.30 | 26,376 | -0.70(-0.58%) |
Dec 19, 2016 | 117.91 | 120.17 | 115.31 | 120.00 | 29,019 | +1.73(+1.46%) |
Dec 16, 2016 | 119.30 | 119.30 | 117.87 | 118.27 | 39,247 | -1.38(-1.15%) |
Dec 15, 2016 | 119.25 | 120.45 | 118.19 | 119.65 | 55,803 | -0.21(-0.18%) |
Dec 14, 2016 | 121.78 | 122.12 | 119.70 | 119.86 | 52,318 | -2.34(-1.92%) |
Dec 13, 2016 | 123.04 | 123.51 | 118.64 | 122.20 | 50,292 | +1.55(+1.28%) |
Dec 12, 2016 | 122.35 | 122.35 | 120.23 | 120.65 | 17,999 | -1.35(-1.11%) |
Dec 09, 2016 | 120.04 | 122.12 | 118.36 | 122.00 | 55,540 | +2.42(+2.03%) |
Dec 08, 2016 | 118.67 | 119.74 | 117.91 | 119.58 | 35,168 | -0.14(-0.12%) |
Dec 07, 2016 | 117.09 | 119.83 | 117.09 | 119.72 | 57,444 | +3.19(+2.74%) |
Dec 06, 2016 | 115.82 | 117.70 | 115.82 | 116.53 | 75,575 | +0.03(+0.02%) |
Dec 05, 2016 | 115.31 | 117.47 | 114.27 | 116.50 | 60,395 | +2.63(+2.31%) |
Dec 02, 2016 | 116.88 | 117.49 | 113.63 | 113.87 | 54,996 | -3.58(-3.05%) |
Dec 01, 2016 | 116.49 | 118.40 | 116.49 | 117.45 | 54,346 | +0.45(+0.39%) |
Nov 30, 2016 | 118.98 | 119.10 | 116.58 | 117.00 | 50,331 | -1.58(-1.33%) |
Nov 29, 2016 | 121.59 | 121.59 | 118.58 | 118.58 | 54,742 | -2.93(-2.41%) |
Nov 28, 2016 | 122.72 | 122.72 | 121.27 | 121.51 | 49,875 | -0.63(-0.52%) |
Nov 25, 2016 | 122.08 | 123.15 | 120.12 | 122.14 | 28,855 | +0.66(+0.54%) |
Nov 23, 2016 | 121.49 | 121.49 | 121.49 | 0 | -1.19(-0.97%) | |
Nov 22, 2016 | 122.30 | 122.78 | 121.67 | 122.68 | 32,463 | +1.22(+1.00%) |
Nov 21, 2016 | 120.86 | 122.26 | 120.86 | 121.46 | 36,420 | +1.16(+0.96%) |
Nov 18, 2016 | 119.93 | 120.81 | 119.24 | 120.30 | 53,882 | -0.70(-0.58%) |
Nov 17, 2016 | 120.80 | 121.90 | 120.47 | 121.00 | 92,473 | +0.53(+0.44%) |
Nov 16, 2016 | 119.61 | 120.64 | 118.50 | 120.47 | 88,585 | -0.28(-0.24%) |
Nov 15, 2016 | 117.34 | 121.48 | 117.34 | 120.75 | 95,882 | +4.10(+3.52%) |
Nov 14, 2016 | 109.83 | 117.72 | 109.83 | 116.65 | 192,704 | +6.82(+6.21%) |
Nov 11, 2016 | 113.78 | 113.78 | 109.48 | 109.83 | 192,681 | -5.76(-4.98%) |
Nov 10, 2016 | 123.63 | 123.63 | 114.81 | 115.59 | 171,532 | -8.51(-6.86%) |
Nov 09, 2016 | 118.98 | 129.95 | 117.47 | 124.10 | 155,450 | -9.05(-6.80%) |
Nov 08, 2016 | 132.25 | 133.67 | 131.01 | 133.15 | 71,355 | +0.07(+0.05%) |
Nov 07, 2016 | 125.98 | 134.04 | 125.98 | 133.07 | 183,746 | +10.35(+8.43%) |
Nov 04, 2016 | 123.46 | 124.82 | 122.03 | 122.73 | 156,705 | -0.70(-0.56%) |
Nov 03, 2016 | 125.57 | 125.57 | 122.72 | 123.42 | 89,302 | -0.37(-0.30%) |
Nov 02, 2016 | 125.71 | 125.93 | 123.65 | 123.80 | 39,105 | -2.11(-1.68%) |