Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 147.16 | 148.31 | 144.07 | 147.10 | 2,933,640 | +0.21(+0.14%) |
Oct 30, 2017 | 151.85 | 151.91 | 146.80 | 146.89 | 1,819,606 | -5.56(-3.64%) |
Oct 27, 2017 | 154.91 | 154.96 | 152.11 | 152.45 | 1,816,646 | -2.67(-1.72%) |
Oct 26, 2017 | 153.31 | 156.22 | 152.39 | 155.12 | 2,739,047 | +3.84(+2.54%) |
Oct 25, 2017 | 152.20 | 152.57 | 150.59 | 151.28 | 1,325,788 | -0.92(-0.61%) |
Oct 24, 2017 | 152.34 | 152.91 | 151.45 | 152.20 | 918,411 | -0.19(-0.12%) |
Oct 23, 2017 | 153.34 | 151.85 | 152.39 | 689,170 | +0.52(+0.34%) | |
Oct 20, 2017 | 150.67 | 151.88 | 150.44 | 151.87 | 1,079,125 | +1.98(+1.32%) |
Oct 19, 2017 | 150.87 | 151.31 | 149.41 | 149.89 | 1,495,709 | -1.61(-1.06%) |
Oct 18, 2017 | 152.27 | 152.57 | 151.47 | 151.50 | 1,020,383 | -0.50(-0.33%) |
Oct 17, 2017 | 153.01 | 153.12 | 151.49 | 152.00 | 912,514 | -0.73(-0.48%) |
Oct 16, 2017 | 152.13 | 152.80 | 151.89 | 152.73 | 1,112,370 | +0.60(+0.40%) |
Oct 13, 2017 | 151.62 | 153.20 | 150.93 | 152.13 | 1,053,721 | +0.66(+0.43%) |
Oct 12, 2017 | 149.78 | 151.98 | 149.50 | 151.47 | 1,057,062 | +1.99(+1.33%) |
Oct 11, 2017 | 149.16 | 149.66 | 148.55 | 149.48 | 1,937,032 | +0.19(+0.13%) |
Oct 10, 2017 | 149.70 | 149.93 | 149.19 | 149.29 | 676,353 | -0.35(-0.23%) |
Oct 09, 2017 | 149.39 | 150.01 | 148.84 | 149.64 | 562,232 | +0.68(+0.45%) |
Oct 06, 2017 | 149.88 | 150.25 | 148.55 | 148.96 | 825,137 | -0.55(-0.37%) |
Oct 05, 2017 | 150.15 | 150.42 | 149.02 | 149.51 | 914,501 | -0.53(-0.35%) |
Oct 04, 2017 | 149.80 | 150.25 | 149.49 | 150.04 | 732,092 | +0.37(+0.25%) |
Oct 03, 2017 | 147.91 | 149.99 | 147.60 | 149.67 | 729,899 | +1.59(+1.07%) |
Oct 02, 2017 | 147.46 | 148.59 | 147.04 | 148.09 | 822,242 | +1.14(+0.77%) |
Sep 29, 2017 | 145.98 | 146.99 | 145.62 | 146.95 | 643,603 | +0.73(+0.50%) |
Sep 28, 2017 | 145.46 | 146.22 | 145.06 | 146.22 | 969,290 | +0.72(+0.49%) |
Sep 27, 2017 | 145.48 | 145.50 | 773,290 | -0.28(-0.19%) | ||
Sep 26, 2017 | 146.21 | 146.84 | 145.46 | 145.78 | 920,222 | -0.42(-0.29%) |
Sep 25, 2017 | 147.20 | 147.51 | 145.28 | 146.21 | 1,083,184 | -1.22(-0.83%) |
Sep 22, 2017 | 146.38 | 148.04 | 146.29 | 147.43 | 873,266 | +1.01(+0.69%) |
Sep 21, 2017 | 146.13 | 146.75 | 145.62 | 146.42 | 571,030 | -0.08(-0.05%) |
Sep 20, 2017 | 146.66 | 147.00 | 145.99 | 146.50 | 679,719 | +0.21(+0.14%) |
Sep 19, 2017 | 145.60 | 146.34 | 144.89 | 146.29 | 940,118 | +1.11(+0.76%) |
Sep 18, 2017 | 145.32 | 145.46 | 144.65 | 145.18 | 893,678 | +0.40(+0.28%) |
Sep 15, 2017 | 144.49 | 145.16 | 144.09 | 144.78 | 1,155,058 | +0.26(+0.18%) |
Sep 14, 2017 | 143.88 | 144.55 | 143.65 | 144.51 | 658,364 | +0.24(+0.17%) |
Sep 13, 2017 | 144.08 | 144.51 | 143.79 | 144.27 | 670,922 | -0.13(-0.09%) |
Sep 12, 2017 | 143.74 | 144.44 | 143.35 | 144.40 | 624,646 | +0.78(+0.54%) |
Sep 11, 2017 | 144.21 | 144.50 | 143.03 | 143.62 | 948,014 | +0.79(+0.55%) |
Sep 08, 2017 | 142.03 | 143.46 | 141.34 | 142.83 | 921,644 | +0.50(+0.35%) |
Sep 07, 2017 | 142.67 | 143.20 | 142.02 | 142.33 | 940,999 | +0.19(+0.13%) |
Sep 06, 2017 | 144.30 | 144.50 | 142.08 | 142.14 | 1,926,125 | -1.86(-1.29%) |
Sep 05, 2017 | 144.01 | 145.72 | 143.65 | 144.01 | 895,779 | -0.51(-0.35%) |
Sep 01, 2017 | 145.39 | 145.40 | 144.02 | 144.51 | 954,296 | -0.57(-0.40%) |
Aug 31, 2017 | 144.78 | 145.31 | 144.27 | 145.09 | 1,460,572 | +0.74(+0.51%) |
Aug 30, 2017 | 141.56 | 144.77 | 141.52 | 144.34 | 1,271,539 | +2.46(+1.74%) |
Aug 29, 2017 | 141.74 | 142.40 | 140.99 | 141.88 | 1,012,851 | -1.01(-0.70%) |
Aug 28, 2017 | 142.44 | 142.94 | 142.17 | 142.89 | 604,455 | +0.68(+0.48%) |
Aug 25, 2017 | 142.89 | 143.49 | 141.96 | 142.21 | 617,120 | -0.17(-0.12%) |
Aug 24, 2017 | 142.10 | 142.63 | 141.42 | 142.38 | 568,990 | +0.54(+0.38%) |
Aug 23, 2017 | 142.20 | 142.92 | 141.84 | 141.84 | 714,562 | -1.45(-1.01%) |
Aug 22, 2017 | 141.22 | 143.55 | 140.90 | 143.30 | 713,086 | +2.67(+1.90%) |
Aug 21, 2017 | 140.78 | 141.14 | 139.73 | 140.62 | 820,998 | -0.10(-0.07%) |
Aug 18, 2017 | 140.76 | 141.40 | 139.87 | 140.73 | 1,723,268 | +0.12(+0.09%) |
Aug 17, 2017 | 142.07 | 143.32 | 140.58 | 140.61 | 1,019,980 | -2.16(-1.51%) |
Aug 16, 2017 | 142.62 | 143.47 | 141.72 | 142.76 | 1,079,931 | +0.72(+0.51%) |
Aug 15, 2017 | 141.82 | 142.87 | 141.17 | 142.04 | 897,874 | +0.90(+0.64%) |
Aug 14, 2017 | 139.87 | 141.64 | 139.87 | 141.14 | 1,019,809 | +2.00(+1.44%) |
Aug 11, 2017 | 139.74 | 140.63 | 139.02 | 139.14 | 1,014,613 | +0.06(+0.05%) |
Aug 10, 2017 | 140.90 | 141.49 | 139.05 | 139.08 | 967,707 | -2.28(-1.61%) |
Aug 09, 2017 | 138.49 | 141.47 | 137.89 | 141.36 | 1,570,301 | +2.34(+1.68%) |
Aug 08, 2017 | 141.48 | 141.56 | 138.82 | 139.02 | 2,129,491 | -2.50(-1.77%) |
Aug 07, 2017 | 142.10 | 142.45 | 141.33 | 141.53 | 828,708 | -0.07(-0.05%) |
Aug 04, 2017 | 142.85 | 143.20 | 141.51 | 141.60 | 1,181,405 | -0.83(-0.59%) |
Aug 03, 2017 | 142.21 | 142.94 | 142.07 | 142.43 | 1,413,549 | -0.09(-0.07%) |
Aug 02, 2017 | 144.74 | 145.04 | 141.68 | 142.53 | 2,065,900 | -2.45(-1.69%) |
Aug 01, 2017 | 144.38 | 146.11 | 144.38 | 144.97 | 2,105,578 | +0.97(+0.68%) |
Jul 31, 2017 | 144.87 | 145.17 | 143.90 | 144.00 | 1,541,120 | +0.11(+0.08%) |
Jul 28, 2017 | 143.89 | 144.46 | 142.78 | 143.89 | 1,085,523 | +0.02(+0.01%) |
Jul 27, 2017 | 148.46 | 148.46 | 142.38 | 143.87 | 1,574,760 | -1.06(-0.73%) |
Jul 26, 2017 | 145.60 | 146.43 | 144.76 | 144.93 | 1,166,635 | -0.53(-0.37%) |
Jul 25, 2017 | 146.21 | 147.60 | 144.97 | 145.46 | 874,751 | +0.34(+0.23%) |
Jul 24, 2017 | 144.17 | 145.48 | 144.12 | 145.12 | 1,152,223 | +0.88(+0.61%) |
Jul 21, 2017 | 141.48 | 144.60 | 141.48 | 144.24 | 2,655,861 | +2.56(+1.81%) |
Jul 20, 2017 | 140.94 | 142.16 | 140.94 | 141.68 | 1,116,005 | +0.87(+0.62%) |
Jul 19, 2017 | 140.64 | 140.96 | 140.05 | 140.81 | 951,369 | +0.30(+0.21%) |
Jul 18, 2017 | 139.50 | 140.78 | 138.94 | 140.51 | 622,840 | +0.34(+0.24%) |
Jul 17, 2017 | 139.94 | 140.60 | 139.29 | 140.17 | 1,191,500 | +0.04(+0.03%) |
Jul 14, 2017 | 140.62 | 139.31 | 140.14 | 1,440,217 | -0.17(-0.12%) | |
Jul 13, 2017 | 140.02 | 140.64 | 139.03 | 140.31 | 1,509,386 | +0.20(+0.14%) |
Jul 12, 2017 | 139.21 | 140.52 | 138.78 | 140.11 | 1,035,554 | +1.44(+1.04%) |
Jul 11, 2017 | 139.05 | 139.27 | 137.78 | 138.66 | 853,819 | -0.84(-0.60%) |
Jul 10, 2017 | 139.27 | 139.95 | 138.80 | 139.51 | 1,319,381 | +0.01(+0.01%) |
Jul 07, 2017 | 137.36 | 140.45 | 136.86 | 139.50 | 1,427,504 | +2.29(+1.67%) |
Jul 06, 2017 | 138.07 | 138.64 | 136.73 | 137.21 | 1,082,921 | -1.11(-0.80%) |
Jul 05, 2017 | 139.15 | 136.62 | 138.32 | 1,323,455 | +1.70(+1.24%) | |
Jul 03, 2017 | 137.28 | 138.42 | 136.62 | 136.62 | 639,721 | -0.25(-0.18%) |
Jun 30, 2017 | 137.24 | 137.67 | 136.61 | 136.87 | 2,062,798 | -0.05(-0.03%) |
Jun 29, 2017 | 139.80 | 140.52 | 136.76 | 136.92 | 1,498,469 | -2.68(-1.92%) |
Jun 28, 2017 | 137.73 | 139.74 | 137.43 | 139.60 | 1,153,543 | +2.64(+1.92%) |
Jun 27, 2017 | 137.55 | 138.34 | 136.47 | 136.97 | 893,917 | -0.17(-0.12%) |
Jun 26, 2017 | 137.98 | 138.85 | 137.04 | 137.14 | 893,139 | -0.40(-0.29%) |
Jun 23, 2017 | 136.68 | 137.93 | 136.10 | 137.54 | 1,616,208 | +1.24(+0.91%) |
Jun 22, 2017 | 136.16 | 136.60 | 135.65 | 136.30 | 1,416,426 | +0.15(+0.11%) |
Jun 21, 2017 | 138.03 | 138.47 | 135.76 | 136.15 | 1,735,912 | -1.88(-1.36%) |
Jun 20, 2017 | 140.04 | 140.05 | 137.69 | 138.03 | 1,420,537 | -2.04(-1.46%) |
Jun 19, 2017 | 140.24 | 140.73 | 139.53 | 140.07 | 1,244,690 | +0.85(+0.61%) |
Jun 16, 2017 | 139.54 | 139.86 | 138.62 | 139.22 | 1,412,691 | +0.05(+0.03%) |
Jun 15, 2017 | 137.72 | 139.22 | 137.13 | 139.17 | 914,139 | +0.97(+0.70%) |
Jun 14, 2017 | 137.31 | 138.91 | 137.08 | 138.21 | 1,214,397 | +0.85(+0.62%) |
Jun 13, 2017 | 136.79 | 137.71 | 135.77 | 137.35 | 1,212,750 | +0.76(+0.56%) |
Jun 12, 2017 | 137.64 | 137.85 | 135.34 | 136.59 | 1,379,205 | -1.05(-0.76%) |
Jun 09, 2017 | 136.60 | 138.33 | 135.75 | 137.64 | 1,135,507 | +1.12(+0.82%) |
Jun 08, 2017 | 137.28 | 135.85 | 136.52 | 1,517,744 | -0.38(-0.27%) | |
Jun 07, 2017 | 135.35 | 137.18 | 135.10 | 136.89 | 1,428,183 | +1.95(+1.45%) |
Jun 06, 2017 | 135.01 | 135.35 | 134.45 | 134.94 | 1,128,018 | -0.44(-0.33%) |
Jun 05, 2017 | 135.19 | 135.65 | 134.78 | 135.38 | 622,843 | +0.22(+0.17%) |
Jun 02, 2017 | 135.06 | 135.61 | 134.15 | 135.16 | 1,253,297 | +0.43(+0.32%) |
Jun 01, 2017 | 134.27 | 136.23 | 134.15 | 134.73 | 1,918,387 | +0.83(+0.62%) |
May 31, 2017 | 132.04 | 134.00 | 131.76 | 133.89 | 1,533,268 | +1.88(+1.42%) |
May 30, 2017 | 131.30 | 132.12 | 131.03 | 132.02 | 678,236 | +0.56(+0.43%) |
May 26, 2017 | 131.85 | 131.85 | 131.06 | 131.46 | 1,037,962 | -0.45(-0.34%) |
May 25, 2017 | 131.17 | 132.10 | 131.10 | 131.91 | 539,996 | +1.11(+0.85%) |
May 24, 2017 | 129.64 | 131.00 | 129.16 | 130.80 | 810,609 | +1.61(+1.25%) |
May 23, 2017 | 129.54 | 130.15 | 128.68 | 129.19 | 869,236 | -0.54(-0.42%) |
May 22, 2017 | 129.40 | 130.12 | 129.21 | 129.73 | 643,969 | +0.60(+0.46%) |
May 19, 2017 | 128.71 | 129.93 | 128.10 | 129.13 | 804,752 | +0.64(+0.50%) |
May 18, 2017 | 127.71 | 129.24 | 127.33 | 128.49 | 972,906 | +0.83(+0.65%) |
May 17, 2017 | 129.95 | 129.39 | 127.59 | 127.65 | 1,054,883 | -2.30(-1.77%) |
May 16, 2017 | 129.35 | 130.35 | 128.90 | 129.95 | 1,173,844 | +0.60(+0.46%) |
May 15, 2017 | 127.93 | 129.45 | 127.67 | 129.35 | 708,956 | +1.57(+1.23%) |
May 12, 2017 | 127.99 | 128.38 | 127.48 | 127.78 | 770,605 | -0.60(-0.47%) |
May 11, 2017 | 128.34 | 128.44 | 127.59 | 128.38 | 778,225 | -0.50(-0.38%) |
May 10, 2017 | 128.00 | 128.94 | 127.59 | 128.88 | 842,302 | +0.52(+0.41%) |
May 09, 2017 | 127.89 | 128.72 | 127.89 | 128.35 | 909,700 | +0.42(+0.33%) |
May 08, 2017 | 128.51 | 128.89 | 127.53 | 127.93 | 1,194,443 | -0.65(-0.50%) |
May 05, 2017 | 127.65 | 129.05 | 127.43 | 128.58 | 1,129,973 | +0.88(+0.69%) |
May 04, 2017 | 127.08 | 128.60 | 126.68 | 127.70 | 2,145,734 | +1.17(+0.92%) |
May 03, 2017 | 126.27 | 126.90 | 125.88 | 126.53 | 805,608 | -0.09(-0.07%) |
May 02, 2017 | 126.06 | 127.24 | 126.06 | 126.62 | 1,022,437 | +0.41(+0.33%) |
May 01, 2017 | 125.83 | 126.66 | 125.37 | 126.21 | 1,006,637 | +0.78(+0.62%) |
Apr 28, 2017 | 125.74 | 126.15 | 125.21 | 125.44 | 1,521,223 | -0.84(-0.67%) |
Apr 27, 2017 | 125.89 | 126.46 | 125.48 | 126.28 | 897,950 | +0.80(+0.64%) |
Apr 26, 2017 | 127.10 | 127.13 | 125.42 | 125.47 | 1,188,248 | -1.29(-1.02%) |
Apr 25, 2017 | 125.62 | 127.83 | 124.15 | 126.77 | 2,153,358 | +1.60(+1.28%) |
Apr 24, 2017 | 124.60 | 125.79 | 124.01 | 125.17 | 2,192,128 | +2.23(+1.81%) |
Apr 21, 2017 | 123.30 | 124.17 | 122.82 | 122.94 | 1,363,127 | -0.33(-0.27%) |
Apr 20, 2017 | 122.31 | 123.57 | 122.31 | 123.27 | 1,054,145 | +1.22(+1.00%) |
Apr 19, 2017 | 122.53 | 122.62 | 121.81 | 122.05 | 1,072,130 | +0.05(+0.04%) |
Apr 18, 2017 | 121.64 | 122.55 | 121.31 | 122.01 | 852,328 | -0.22(-0.18%) |
Apr 17, 2017 | 120.98 | 122.33 | 120.76 | 122.23 | 877,958 | +2.32(+1.93%) |
Apr 13, 2017 | 120.15 | 120.83 | 119.89 | 119.91 | 652,978 | -0.61(-0.50%) |
Apr 12, 2017 | 121.44 | 121.44 | 120.04 | 120.52 | 695,451 | -0.25(-0.21%) |
Apr 11, 2017 | 121.02 | 121.16 | 120.13 | 120.77 | 862,904 | -0.37(-0.30%) |
Apr 10, 2017 | 121.57 | 121.84 | 120.45 | 121.14 | 878,787 | -0.43(-0.35%) |
Apr 07, 2017 | 121.26 | 122.06 | 120.94 | 121.57 | 1,045,087 | +0.08(+0.07%) |
Apr 06, 2017 | 121.57 | 122.14 | 120.75 | 121.48 | 958,312 | -0.20(-0.16%) |
Apr 05, 2017 | 121.02 | 123.05 | 120.11 | 121.68 | 1,598,521 | +1.26(+1.05%) |
Apr 04, 2017 | 120.47 | 120.57 | 119.28 | 120.42 | 1,460,652 | -0.50(-0.41%) |
Apr 03, 2017 | 121.97 | 123.13 | 120.27 | 120.91 | 1,741,738 | -1.30(-1.06%) |
Mar 31, 2017 | 120.74 | 122.94 | 120.47 | 122.21 | 1,506,289 | +1.25(+1.04%) |
Mar 30, 2017 | 119.95 | 121.05 | 119.70 | 120.96 | 686,733 | +1.02(+0.85%) |
Mar 29, 2017 | 120.22 | 120.29 | 119.42 | 119.94 | 828,221 | -0.38(-0.32%) |
Mar 28, 2017 | 119.94 | 120.79 | 119.50 | 120.33 | 829,032 | +0.25(+0.21%) |
Mar 27, 2017 | 120.16 | 120.66 | 119.62 | 120.07 | 1,227,843 | -1.16(-0.96%) |
Mar 24, 2017 | 121.03 | 122.27 | 120.48 | 121.23 | 1,050,904 | +0.50(+0.42%) |
Mar 23, 2017 | 120.16 | 121.56 | 119.54 | 120.73 | 918,562 | +0.62(+0.51%) |
Mar 22, 2017 | 119.89 | 120.30 | 118.98 | 120.11 | 2,185,195 | +0.27(+0.23%) |
Mar 21, 2017 | 122.00 | 122.45 | 119.44 | 119.84 | 1,137,843 | -1.39(-1.15%) |
Mar 20, 2017 | 121.45 | 121.74 | 120.78 | 121.23 | 1,349,428 | -0.28(-0.23%) |
Mar 17, 2017 | 122.74 | 123.05 | 121.40 | 121.51 | 2,303,359 | -1.64(-1.33%) |
Mar 16, 2017 | 122.02 | 123.25 | 122.02 | 123.15 | 1,107,954 | +1.30(+1.07%) |
Mar 15, 2017 | 123.16 | 123.62 | 120.51 | 121.85 | 2,824,838 | -1.70(-1.38%) |
Mar 14, 2017 | 123.71 | 124.40 | 122.99 | 123.55 | 662,468 | -0.39(-0.32%) |
Mar 13, 2017 | 123.39 | 124.28 | 123.34 | 123.94 | 932,721 | +0.84(+0.68%) |
Mar 10, 2017 | 122.92 | 123.47 | 122.13 | 123.10 | 1,247,925 | +0.59(+0.48%) |
Mar 09, 2017 | 122.21 | 122.94 | 121.99 | 122.51 | 754,532 | +0.45(+0.37%) |
Mar 08, 2017 | 122.51 | 122.73 | 121.84 | 122.06 | 701,375 | -0.10(-0.08%) |
Mar 07, 2017 | 121.76 | 122.64 | 121.76 | 122.17 | 827,581 | +0.24(+0.20%) |
Mar 06, 2017 | 120.70 | 122.30 | 120.70 | 121.92 | 852,405 | +0.74(+0.61%) |
Mar 03, 2017 | 121.62 | 122.03 | 121.02 | 121.19 | 1,325,690 | -0.34(-0.28%) |
Mar 02, 2017 | 121.66 | 122.17 | 121.24 | 121.52 | 2,165,916 | +0.00(+0.00%) |
Mar 01, 2017 | 122.55 | 122.64 | 121.35 | 121.52 | 2,640,708 | +0.50(+0.41%) |
Feb 28, 2017 | 121.52 | 121.67 | 120.79 | 121.03 | 1,532,702 | -0.49(-0.40%) |
Feb 27, 2017 | 121.92 | 122.21 | 121.29 | 121.51 | 1,012,707 | -0.78(-0.63%) |
Feb 24, 2017 | 121.54 | 122.42 | 121.05 | 122.29 | 1,038,790 | +0.04(+0.03%) |
Feb 23, 2017 | 121.88 | 122.70 | 120.95 | 122.25 | 763,191 | +0.00(+0.00%) |
Feb 22, 2017 | 121.51 | 122.31 | 121.46 | 122.25 | 969,635 | +0.40(+0.33%) |
Feb 21, 2017 | 121.44 | 122.13 | 121.08 | 121.85 | 1,366,672 | +0.34(+0.28%) |
Feb 17, 2017 | 121.50 | 121.50 | 121.50 | 0 | +1.66(+1.38%) | |
Feb 16, 2017 | 119.50 | 120.17 | 118.76 | 119.84 | 892,999 | +0.26(+0.22%) |
Feb 15, 2017 | 117.90 | 119.91 | 117.69 | 119.58 | 974,434 | +1.31(+1.11%) |
Feb 14, 2017 | 117.75 | 118.74 | 117.60 | 118.27 | 1,346,664 | +0.36(+0.31%) |
Feb 13, 2017 | 118.29 | 118.69 | 117.48 | 117.91 | 1,090,998 | +0.22(+0.19%) |
Feb 10, 2017 | 117.61 | 117.94 | 116.91 | 117.68 | 1,133,497 | +0.08(+0.06%) |
Feb 09, 2017 | 116.56 | 117.84 | 116.50 | 117.61 | 912,525 | +1.05(+0.90%) |
Feb 08, 2017 | 117.41 | 118.11 | 116.14 | 116.56 | 985,019 | -0.71(-0.60%) |
Feb 07, 2017 | 116.71 | 119.73 | 116.48 | 117.26 | 2,513,006 | +2.76(+2.41%) |
Feb 06, 2017 | 113.80 | 114.78 | 113.58 | 114.50 | 1,249,791 | +0.26(+0.23%) |
Feb 03, 2017 | 113.30 | 114.58 | 112.86 | 114.24 | 1,200,201 | +2.03(+1.81%) |
Feb 02, 2017 | 111.04 | 112.33 | 110.70 | 112.21 | 840,134 | +0.79(+0.71%) |
Feb 01, 2017 | 112.45 | 112.58 | 110.95 | 111.42 | 820,389 | -0.57(-0.51%) |
Jan 31, 2017 | 112.17 | 113.01 | 111.50 | 111.99 | 1,377,034 | -0.41(-0.36%) |
Jan 30, 2017 | 112.73 | 112.73 | 110.94 | 112.40 | 809,369 | -0.07(-0.06%) |
Jan 27, 2017 | 112.79 | 112.86 | 112.21 | 112.47 | 771,105 | -0.40(-0.35%) |
Jan 26, 2017 | 112.42 | 113.88 | 112.42 | 112.86 | 1,605,351 | +0.64(+0.57%) |
Jan 25, 2017 | 109.42 | 112.33 | 109.03 | 112.22 | 1,612,553 | +3.27(+3.00%) |
Jan 24, 2017 | 108.45 | 109.23 | 107.74 | 108.95 | 1,181,521 | +0.75(+0.70%) |
Jan 23, 2017 | 108.00 | 108.42 | 107.07 | 108.20 | 969,024 | +0.10(+0.10%) |
Jan 20, 2017 | 107.02 | 108.24 | 106.61 | 108.09 | 1,556,604 | +1.49(+1.40%) |
Jan 19, 2017 | 106.45 | 107.41 | 106.44 | 106.60 | 1,102,726 | +0.00(+0.00%) |
Jan 18, 2017 | 106.62 | 106.81 | 105.24 | 106.60 | 1,831,649 | +0.43(+0.40%) |
Jan 17, 2017 | 104.31 | 106.60 | 104.31 | 106.17 | 1,770,062 | +1.42(+1.35%) |
Jan 13, 2017 | 104.76 | 104.76 | 104.76 | 0 | -0.16(-0.15%) | |
Jan 12, 2017 | 104.26 | 105.36 | 103.35 | 104.92 | 1,239,830 | +0.58(+0.55%) |
Jan 11, 2017 | 103.87 | 104.45 | 103.01 | 104.34 | 1,391,460 | +0.58(+0.56%) |
Jan 10, 2017 | 105.28 | 105.28 | 103.28 | 103.76 | 1,687,875 | -1.80(-1.70%) |
Jan 09, 2017 | 106.51 | 106.61 | 105.12 | 105.56 | 1,600,803 | -1.23(-1.15%) |
Jan 06, 2017 | 104.98 | 108.06 | 104.98 | 106.79 | 2,365,034 | +1.87(+1.79%) |
Jan 05, 2017 | 103.66 | 105.92 | 103.46 | 104.92 | 1,949,560 | +0.79(+0.76%) |
Jan 04, 2017 | 101.29 | 104.55 | 101.10 | 104.12 | 1,577,786 | +3.12(+3.09%) |
Jan 03, 2017 | 101.02 | 101.58 | 100.53 | 101.00 | 1,684,119 | +0.79(+0.79%) |
Dec 30, 2016 | 100.21 | 100.21 | 100.21 | 0 | -1.00(-0.99%) | |
Dec 29, 2016 | 101.53 | 101.97 | 101.20 | 101.21 | 776,513 | -0.06(-0.06%) |
Dec 28, 2016 | 102.09 | 102.34 | 101.21 | 101.27 | 624,984 | -0.70(-0.69%) |
Dec 27, 2016 | 102.14 | 102.71 | 101.72 | 101.97 | 480,688 | +0.38(+0.38%) |
Dec 23, 2016 | 101.59 | 101.59 | 101.59 | 0 | -0.63(-0.62%) | |
Dec 22, 2016 | 104.00 | 104.02 | 102.06 | 102.22 | 1,439,893 | -1.86(-1.79%) |
Dec 21, 2016 | 104.80 | 105.08 | 104.07 | 104.09 | 898,017 | -0.58(-0.55%) |
Dec 20, 2016 | 105.17 | 105.17 | 104.15 | 104.67 | 1,692,385 | -0.26(-0.25%) |
Dec 19, 2016 | 105.26 | 105.87 | 104.62 | 104.93 | 1,028,876 | -0.47(-0.44%) |
Dec 16, 2016 | 106.29 | 106.72 | 105.27 | 105.39 | 2,505,291 | -1.12(-1.05%) |
Dec 15, 2016 | 106.79 | 108.10 | 106.27 | 106.51 | 1,608,186 | -0.59(-0.55%) |
Dec 14, 2016 | 108.39 | 109.11 | 106.79 | 107.10 | 1,497,728 | -1.64(-1.51%) |
Dec 13, 2016 | 106.18 | 109.46 | 105.68 | 108.74 | 2,386,419 | +2.97(+2.81%) |
Dec 12, 2016 | 107.16 | 107.16 | 105.37 | 105.77 | 1,319,205 | -1.40(-1.30%) |
Dec 09, 2016 | 106.43 | 107.61 | 105.82 | 107.16 | 1,925,213 | +0.73(+0.68%) |
Dec 08, 2016 | 106.63 | 107.57 | 106.23 | 106.44 | 1,774,609 | -0.11(-0.10%) |
Dec 07, 2016 | 106.12 | 106.77 | 104.91 | 106.55 | 2,222,272 | +0.72(+0.68%) |
Dec 06, 2016 | 106.90 | 107.01 | 104.99 | 105.83 | 3,068,928 | -0.66(-0.62%) |
Dec 05, 2016 | 108.36 | 108.76 | 106.37 | 106.49 | 2,720,607 | -1.31(-1.22%) |
Dec 02, 2016 | 108.38 | 109.03 | 106.98 | 107.81 | 2,427,790 | -0.53(-0.49%) |
Dec 01, 2016 | 111.26 | 111.51 | 107.66 | 108.34 | 3,907,508 | -2.54(-2.29%) |
Nov 30, 2016 | 111.92 | 112.69 | 110.48 | 110.88 | 2,099,368 | -0.58(-0.52%) |
Nov 29, 2016 | 110.09 | 111.80 | 110.08 | 111.46 | 1,820,410 | +1.13(+1.02%) |
Nov 28, 2016 | 111.15 | 111.48 | 110.28 | 110.33 | 2,492,494 | -1.42(-1.27%) |
Nov 25, 2016 | 112.22 | 112.59 | 111.04 | 111.75 | 1,500,304 | -0.27(-0.24%) |
Nov 23, 2016 | 112.02 | 112.02 | 112.02 | 0 | -0.22(-0.20%) | |
Nov 22, 2016 | 113.10 | 114.60 | 112.14 | 112.24 | 2,267,435 | -0.86(-0.76%) |
Nov 21, 2016 | 113.33 | 114.28 | 112.64 | 113.10 | 1,602,338 | -0.06(-0.06%) |
Nov 18, 2016 | 114.90 | 115.02 | 113.00 | 113.16 | 1,641,669 | -2.02(-1.75%) |
Nov 17, 2016 | 113.77 | 115.32 | 113.71 | 115.18 | 1,229,610 | +1.50(+1.32%) |
Nov 16, 2016 | 112.86 | 114.42 | 112.45 | 113.68 | 1,174,749 | +0.40(+0.35%) |
Nov 15, 2016 | 114.67 | 114.74 | 112.29 | 113.28 | 2,182,695 | -1.66(-1.45%) |
Nov 14, 2016 | 117.45 | 117.72 | 114.46 | 114.94 | 1,719,462 | -1.62(-1.39%) |
Nov 11, 2016 | 116.80 | 117.59 | 115.89 | 116.56 | 1,643,372 | -0.81(-0.69%) |
Nov 10, 2016 | 117.01 | 118.62 | 115.36 | 117.37 | 1,510,413 | +0.65(+0.56%) |
Nov 09, 2016 | 116.37 | 118.46 | 114.81 | 116.72 | 2,257,522 | -0.73(-0.62%) |
Nov 08, 2016 | 116.63 | 118.58 | 115.85 | 117.45 | 1,309,810 | +0.89(+0.77%) |
Nov 07, 2016 | 116.01 | 117.71 | 115.72 | 116.56 | 1,371,003 | +2.67(+2.34%) |
Nov 04, 2016 | 113.79 | 114.84 | 113.27 | 113.89 | 1,626,774 | +0.08(+0.07%) |
Nov 03, 2016 | 110.98 | 114.00 | 110.88 | 113.81 | 2,556,476 | +2.82(+2.54%) |
Nov 02, 2016 | 112.23 | 112.24 | 110.99 | 110.99 | 1,570,585 | -1.37(-1.21%) |