Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 169.37 | 170.26 | 168.79 | 169.96 | 169,156 | +1.08(+0.64%) |
Oct 30, 2017 | 167.76 | 168.94 | 167.31 | 168.88 | 111,004 | +0.66(+0.39%) |
Oct 27, 2017 | 167.55 | 168.31 | 166.69 | 168.22 | 78,155 | +0.73(+0.44%) |
Oct 26, 2017 | 168.03 | 168.92 | 166.49 | 167.49 | 80,900 | -0.09(-0.05%) |
Oct 25, 2017 | 167.50 | 168.34 | 165.59 | 167.58 | 96,930 | -0.04(-0.02%) |
Oct 24, 2017 | 166.56 | 167.69 | 166.21 | 167.62 | 89,592 | +1.47(+0.88%) |
Oct 23, 2017 | 165.91 | 166.34 | 164.18 | 166.15 | 145,901 | +0.73(+0.44%) |
Oct 20, 2017 | 163.53 | 165.66 | 162.12 | 165.42 | 67,314 | +1.83(+1.12%) |
Oct 19, 2017 | 162.29 | 164.18 | 162.08 | 163.59 | 124,130 | +0.53(+0.33%) |
Oct 18, 2017 | 161.94 | 163.40 | 161.43 | 163.06 | 88,490 | +1.53(+0.95%) |
Oct 17, 2017 | 162.00 | 162.66 | 161.11 | 161.53 | 81,329 | -0.42(-0.26%) |
Oct 16, 2017 | 163.23 | 164.28 | 161.79 | 161.95 | 179,376 | -1.02(-0.63%) |
Oct 13, 2017 | 165.47 | 165.87 | 162.72 | 162.97 | 131,794 | -2.02(-1.22%) |
Oct 12, 2017 | 162.77 | 165.00 | 162.31 | 164.99 | 105,453 | +2.33(+1.43%) |
Oct 11, 2017 | 164.63 | 164.63 | 162.58 | 162.66 | 95,623 | -1.78(-1.08%) |
Oct 10, 2017 | 164.32 | 164.66 | 163.56 | 164.44 | 95,372 | +0.82(+0.50%) |
Oct 09, 2017 | 163.38 | 164.06 | 162.83 | 163.62 | 105,479 | +0.60(+0.37%) |
Oct 06, 2017 | 162.80 | 163.22 | 161.84 | 163.02 | 99,270 | +0.01(+0.01%) |
Oct 05, 2017 | 162.76 | 163.38 | 162.11 | 163.01 | 85,094 | +0.45(+0.28%) |
Oct 04, 2017 | 163.15 | 163.86 | 161.72 | 162.56 | 118,483 | -0.48(-0.29%) |
Oct 03, 2017 | 163.18 | 163.29 | 160.86 | 163.04 | 182,135 | -0.03(-0.02%) |
Oct 02, 2017 | 159.73 | 163.07 | 159.73 | 163.07 | 147,246 | +3.89(+2.44%) |
Sep 29, 2017 | 159.71 | 160.04 | 158.41 | 159.18 | 138,559 | -0.30(-0.19%) |
Sep 28, 2017 | 160.24 | 160.50 | 158.53 | 159.48 | 230,203 | -1.08(-0.67%) |
Sep 27, 2017 | 159.81 | 160.93 | 158.73 | 160.56 | 197,678 | +1.25(+0.78%) |
Sep 26, 2017 | 160.80 | 160.80 | 159.16 | 159.31 | 128,280 | -1.14(-0.71%) |
Sep 25, 2017 | 160.83 | 161.30 | 159.55 | 160.45 | 159,752 | -0.58(-0.36%) |
Sep 22, 2017 | 160.87 | 161.58 | 160.28 | 161.03 | 110,129 | +0.27(+0.17%) |
Sep 21, 2017 | 160.26 | 161.00 | 159.00 | 160.76 | 180,565 | +0.56(+0.35%) |
Sep 20, 2017 | 158.95 | 160.46 | 158.15 | 160.20 | 165,711 | +1.36(+0.86%) |
Sep 19, 2017 | 158.36 | 159.54 | 157.54 | 158.84 | 239,957 | +0.59(+0.37%) |
Sep 18, 2017 | 155.78 | 158.33 | 155.62 | 158.25 | 177,358 | +3.07(+1.98%) |
Sep 15, 2017 | 154.49 | 155.71 | 153.95 | 155.18 | 267,922 | +0.48(+0.31%) |
Sep 14, 2017 | 154.39 | 155.24 | 153.99 | 154.70 | 188,652 | +0.20(+0.13%) |
Sep 13, 2017 | 154.60 | 155.01 | 153.23 | 154.50 | 216,338 | -0.11(-0.07%) |
Sep 12, 2017 | 153.91 | 154.91 | 153.48 | 154.61 | 187,734 | +0.97(+0.63%) |
Sep 11, 2017 | 152.17 | 153.78 | 151.67 | 153.64 | 192,554 | +2.61(+1.73%) |
Sep 08, 2017 | 148.37 | 151.21 | 147.83 | 151.03 | 151,728 | +2.01(+1.35%) |
Sep 07, 2017 | 148.87 | 149.08 | 147.43 | 149.02 | 159,670 | +0.40(+0.27%) |
Sep 06, 2017 | 149.72 | 149.73 | 147.69 | 148.62 | 123,872 | -0.28(-0.19%) |
Sep 05, 2017 | 150.61 | 150.99 | 148.36 | 148.90 | 141,130 | -1.65(-1.10%) |
Sep 01, 2017 | 150.54 | 151.54 | 150.11 | 150.55 | 168,479 | +0.49(+0.33%) |
Aug 31, 2017 | 149.26 | 150.37 | 148.23 | 150.06 | 129,517 | +1.30(+0.87%) |
Aug 30, 2017 | 147.54 | 149.16 | 147.02 | 148.76 | 121,448 | +1.16(+0.79%) |
Aug 29, 2017 | 144.50 | 147.73 | 144.50 | 147.60 | 146,163 | +2.20(+1.51%) |
Aug 28, 2017 | 145.89 | 145.89 | 144.40 | 145.40 | 78,178 | +0.09(+0.06%) |
Aug 25, 2017 | 146.11 | 146.25 | 145.15 | 145.31 | 91,110 | -0.22(-0.15%) |
Aug 24, 2017 | 144.65 | 145.94 | 144.28 | 145.53 | 171,495 | +1.08(+0.75%) |
Aug 23, 2017 | 144.10 | 145.01 | 143.93 | 144.45 | 98,847 | -0.50(-0.34%) |
Aug 22, 2017 | 143.96 | 145.44 | 143.50 | 144.95 | 109,395 | +1.43(+1.00%) |
Aug 21, 2017 | 143.89 | 144.81 | 142.78 | 143.52 | 154,825 | -0.42(-0.29%) |
Aug 18, 2017 | 143.47 | 144.66 | 143.01 | 143.94 | 172,422 | -0.07(-0.05%) |
Aug 17, 2017 | 146.77 | 147.69 | 143.66 | 144.01 | 129,133 | -3.28(-2.23%) |
Aug 16, 2017 | 147.59 | 147.95 | 146.63 | 147.29 | 157,625 | +0.31(+0.21%) |
Aug 15, 2017 | 147.35 | 147.96 | 146.39 | 146.98 | 132,787 | -0.18(-0.12%) |
Aug 14, 2017 | 146.09 | 147.56 | 145.01 | 147.16 | 125,900 | +2.39(+1.65%) |
Aug 11, 2017 | 145.47 | 146.43 | 144.76 | 144.77 | 130,675 | -0.21(-0.14%) |
Aug 10, 2017 | 146.52 | 146.75 | 144.79 | 144.98 | 167,259 | -2.14(-1.45%) |
Aug 09, 2017 | 146.32 | 147.43 | 146.04 | 147.12 | 180,206 | +0.32(+0.22%) |
Aug 08, 2017 | 147.04 | 147.62 | 144.82 | 146.80 | 153,040 | -0.33(-0.22%) |
Aug 07, 2017 | 148.20 | 148.24 | 146.64 | 147.13 | 203,031 | -1.17(-0.79%) |
Aug 04, 2017 | 148.62 | 148.62 | 146.69 | 148.30 | 197,528 | +0.79(+0.54%) |
Aug 03, 2017 | 145.00 | 148.37 | 142.17 | 147.51 | 374,778 | +8.88(+6.41%) |
Aug 02, 2017 | 136.85 | 138.95 | 136.03 | 138.63 | 232,177 | +1.79(+1.31%) |
Aug 01, 2017 | 137.32 | 137.81 | 136.32 | 136.84 | 126,545 | +0.50(+0.37%) |
Jul 31, 2017 | 137.30 | 137.30 | 136.11 | 136.34 | 102,591 | -0.68(-0.50%) |
Jul 28, 2017 | 135.88 | 137.31 | 135.74 | 137.02 | 102,105 | +1.07(+0.79%) |
Jul 27, 2017 | 136.86 | 137.44 | 135.43 | 135.95 | 155,717 | -0.15(-0.11%) |
Jul 26, 2017 | 137.61 | 138.11 | 135.97 | 136.10 | 141,241 | -1.31(-0.95%) |
Jul 25, 2017 | 137.50 | 138.74 | 136.00 | 137.41 | 306,706 | +0.78(+0.57%) |
Jul 24, 2017 | 136.19 | 136.83 | 135.41 | 136.63 | 174,656 | +0.66(+0.49%) |
Jul 21, 2017 | 135.14 | 136.10 | 134.56 | 135.97 | 173,871 | +0.50(+0.37%) |
Jul 20, 2017 | 136.51 | 136.96 | 135.18 | 135.47 | 243,467 | -1.03(-0.75%) |
Jul 19, 2017 | 134.97 | 136.61 | 134.73 | 136.50 | 248,400 | +2.11(+1.57%) |
Jul 18, 2017 | 135.40 | 135.60 | 134.09 | 134.39 | 235,870 | -1.29(-0.95%) |
Jul 17, 2017 | 134.19 | 136.08 | 133.43 | 135.68 | 231,437 | +1.30(+0.97%) |
Jul 14, 2017 | 133.87 | 135.12 | 133.78 | 134.38 | 173,994 | +0.70(+0.52%) |
Jul 13, 2017 | 134.99 | 134.99 | 133.33 | 133.68 | 178,065 | -1.18(-0.87%) |
Jul 12, 2017 | 133.97 | 135.82 | 133.97 | 134.86 | 150,026 | +1.82(+1.37%) |
Jul 11, 2017 | 132.89 | 133.40 | 131.23 | 133.04 | 124,288 | +0.32(+0.24%) |
Jul 10, 2017 | 132.93 | 133.95 | 131.99 | 132.72 | 165,822 | -0.53(-0.40%) |
Jul 07, 2017 | 129.73 | 133.68 | 129.67 | 133.25 | 232,449 | +3.82(+2.95%) |
Jul 06, 2017 | 130.48 | 131.73 | 129.26 | 129.43 | 301,544 | -1.85(-1.41%) |
Jul 05, 2017 | 129.61 | 131.50 | 128.92 | 131.28 | 263,034 | +3.17(+2.47%) |
Jul 03, 2017 | 128.42 | 129.05 | 127.75 | 128.11 | 94,279 | +0.46(+0.36%) |
Jun 30, 2017 | 125.54 | 128.29 | 125.38 | 127.65 | 284,465 | +2.91(+2.33%) |
Jun 29, 2017 | 125.83 | 126.91 | 123.37 | 124.74 | 229,473 | -0.99(-0.79%) |
Jun 28, 2017 | 124.16 | 125.92 | 124.02 | 125.73 | 233,367 | +2.21(+1.79%) |
Jun 27, 2017 | 126.03 | 126.73 | 123.29 | 123.52 | 268,746 | -2.72(-2.15%) |
Jun 26, 2017 | 126.05 | 127.54 | 125.36 | 126.24 | 310,993 | +0.88(+0.70%) |
Jun 23, 2017 | 126.98 | 127.64 | 125.01 | 125.36 | 3,350,160 | -1.59(-1.25%) |
Jun 22, 2017 | 128.42 | 128.85 | 126.84 | 126.95 | 160,132 | -1.17(-0.91%) |
Jun 21, 2017 | 129.60 | 130.12 | 127.41 | 128.12 | 221,574 | -1.20(-0.93%) |
Jun 20, 2017 | 132.03 | 132.32 | 128.99 | 129.32 | 261,865 | -3.29(-2.48%) |
Jun 19, 2017 | 131.84 | 133.00 | 130.68 | 132.61 | 303,066 | +1.64(+1.25%) |
Jun 16, 2017 | 130.64 | 131.71 | 129.74 | 130.97 | 571,074 | -0.66(-0.50%) |
Jun 15, 2017 | 128.53 | 131.76 | 128.15 | 131.63 | 155,697 | +1.63(+1.25%) |
Jun 14, 2017 | 130.99 | 130.99 | 129.31 | 130.00 | 153,478 | -0.67(-0.51%) |
Jun 13, 2017 | 131.16 | 131.63 | 130.47 | 130.67 | 180,035 | -0.35(-0.27%) |
Jun 12, 2017 | 133.11 | 133.11 | 130.02 | 131.02 | 185,795 | -2.00(-1.50%) |
Jun 09, 2017 | 131.76 | 133.48 | 131.57 | 133.02 | 220,248 | +1.92(+1.46%) |
Jun 08, 2017 | 127.85 | 132.12 | 127.17 | 131.10 | 183,254 | +2.97(+2.32%) |
Jun 07, 2017 | 129.92 | 129.92 | 127.98 | 128.13 | 141,875 | -1.74(-1.34%) |
Jun 06, 2017 | 130.29 | 131.04 | 129.66 | 129.87 | 138,881 | -1.31(-1.00%) |
Jun 05, 2017 | 133.52 | 134.03 | 131.12 | 131.18 | 117,521 | -2.66(-1.99%) |
Jun 02, 2017 | 133.53 | 136.50 | 132.94 | 133.84 | 156,768 | +0.47(+0.35%) |
Jun 01, 2017 | 131.98 | 133.40 | 131.01 | 133.37 | 126,500 | +1.86(+1.41%) |
May 31, 2017 | 130.21 | 131.91 | 128.65 | 131.51 | 128,720 | +1.52(+1.17%) |
May 30, 2017 | 131.08 | 131.28 | 129.55 | 129.99 | 80,160 | -1.36(-1.04%) |
May 26, 2017 | 130.64 | 131.63 | 130.01 | 131.35 | 117,370 | +0.32(+0.24%) |
May 25, 2017 | 129.34 | 131.06 | 129.00 | 131.03 | 154,488 | +2.10(+1.63%) |
May 24, 2017 | 128.90 | 129.78 | 128.26 | 128.93 | 77,599 | -0.03(-0.02%) |
May 23, 2017 | 129.62 | 129.62 | 127.78 | 128.96 | 92,492 | -0.10(-0.08%) |
May 22, 2017 | 128.90 | 130.15 | 128.51 | 129.06 | 119,255 | +1.20(+0.94%) |
May 19, 2017 | 126.80 | 128.49 | 125.82 | 127.86 | 161,968 | +1.81(+1.44%) |
May 18, 2017 | 126.07 | 127.17 | 124.58 | 126.05 | 176,487 | -0.80(-0.63%) |
May 17, 2017 | 131.55 | 130.27 | 126.64 | 126.85 | 160,317 | -4.70(-3.57%) |
May 16, 2017 | 131.84 | 131.99 | 130.36 | 131.55 | 127,488 | -0.37(-0.28%) |
May 15, 2017 | 131.02 | 132.87 | 130.85 | 131.92 | 174,299 | +1.05(+0.80%) |
May 12, 2017 | 131.56 | 131.71 | 130.38 | 130.87 | 103,911 | -1.49(-1.13%) |
May 11, 2017 | 132.94 | 133.31 | 131.19 | 132.36 | 159,761 | -0.91(-0.68%) |
May 10, 2017 | 133.14 | 134.15 | 132.52 | 133.27 | 112,087 | -0.46(-0.34%) |
May 09, 2017 | 135.10 | 135.18 | 133.27 | 133.73 | 122,000 | -1.75(-1.29%) |
May 08, 2017 | 135.32 | 135.66 | 133.99 | 135.48 | 205,502 | -0.28(-0.21%) |
May 05, 2017 | 136.53 | 136.66 | 133.08 | 135.76 | 193,152 | +0.07(+0.05%) |
May 04, 2017 | 136.21 | 137.00 | 131.99 | 135.69 | 155,658 | +2.39(+1.79%) |
May 03, 2017 | 133.55 | 133.71 | 132.12 | 133.30 | 147,088 | -1.22(-0.91%) |
May 02, 2017 | 134.40 | 134.88 | 133.74 | 134.52 | 228,691 | -0.04(-0.03%) |
May 01, 2017 | 135.23 | 135.23 | 133.68 | 134.56 | 105,390 | -0.27(-0.20%) |
Apr 28, 2017 | 135.32 | 135.53 | 134.19 | 134.83 | 219,220 | +0.03(+0.02%) |
Apr 27, 2017 | 134.54 | 135.21 | 133.86 | 134.80 | 103,557 | +0.54(+0.40%) |
Apr 26, 2017 | 133.99 | 134.97 | 132.76 | 134.26 | 161,779 | +0.59(+0.44%) |
Apr 25, 2017 | 133.23 | 134.38 | 132.03 | 133.67 | 185,544 | +1.86(+1.41%) |
Apr 24, 2017 | 129.88 | 132.07 | 128.96 | 131.81 | 164,856 | +4.38(+3.44%) |
Apr 21, 2017 | 127.09 | 127.94 | 126.48 | 127.43 | 247,611 | +0.57(+0.45%) |
Apr 20, 2017 | 125.01 | 127.06 | 124.29 | 126.86 | 155,821 | +2.17(+1.74%) |
Apr 19, 2017 | 125.35 | 125.76 | 124.31 | 124.69 | 102,859 | -0.18(-0.14%) |
Apr 18, 2017 | 124.19 | 125.00 | 123.50 | 124.87 | 112,553 | +0.06(+0.05%) |
Apr 17, 2017 | 122.73 | 125.01 | 122.51 | 124.81 | 106,359 | +2.85(+2.34%) |
Apr 13, 2017 | 123.92 | 124.39 | 121.58 | 121.96 | 107,254 | -2.16(-1.74%) |
Apr 12, 2017 | 126.89 | 126.89 | 123.98 | 124.12 | 77,895 | -3.13(-2.46%) |
Apr 11, 2017 | 125.29 | 127.30 | 122.88 | 127.25 | 84,680 | +1.60(+1.27%) |
Apr 10, 2017 | 126.77 | 127.88 | 125.10 | 125.65 | 104,652 | -1.02(-0.81%) |
Apr 07, 2017 | 125.35 | 127.09 | 125.20 | 126.67 | 74,790 | +0.73(+0.58%) |
Apr 06, 2017 | 124.74 | 125.97 | 123.66 | 125.94 | 92,748 | +1.41(+1.13%) |
Apr 05, 2017 | 126.59 | 127.88 | 124.51 | 124.53 | 118,120 | -1.20(-0.95%) |
Apr 04, 2017 | 125.98 | 126.92 | 124.78 | 125.73 | 118,858 | -0.29(-0.23%) |
Apr 03, 2017 | 126.45 | 126.79 | 124.55 | 126.02 | 128,004 | -0.44(-0.35%) |
Mar 31, 2017 | 127.10 | 127.59 | 126.22 | 126.46 | 134,392 | -0.64(-0.50%) |
Mar 30, 2017 | 126.24 | 127.55 | 126.23 | 127.10 | 102,678 | +0.96(+0.76%) |
Mar 29, 2017 | 126.71 | 127.49 | 125.64 | 126.14 | 55,543 | -0.90(-0.71%) |
Mar 28, 2017 | 124.45 | 127.63 | 123.69 | 127.04 | 124,523 | +2.30(+1.84%) |
Mar 27, 2017 | 123.05 | 125.07 | 121.99 | 124.74 | 78,301 | -0.17(-0.14%) |
Mar 24, 2017 | 126.01 | 126.47 | 124.45 | 124.91 | 92,015 | -0.48(-0.38%) |
Mar 23, 2017 | 123.99 | 125.94 | 123.99 | 125.39 | 77,276 | +1.22(+0.98%) |
Mar 22, 2017 | 124.70 | 125.76 | 122.57 | 124.17 | 258,805 | -0.97(-0.78%) |
Mar 21, 2017 | 130.89 | 130.89 | 125.05 | 125.14 | 185,908 | -4.64(-3.58%) |
Mar 20, 2017 | 131.44 | 131.44 | 129.73 | 129.78 | 77,665 | -1.68(-1.28%) |
Mar 17, 2017 | 131.00 | 131.92 | 130.10 | 131.46 | 423,666 | +0.30(+0.23%) |
Mar 16, 2017 | 132.57 | 133.03 | 130.79 | 131.16 | 141,300 | -0.71(-0.54%) |
Mar 15, 2017 | 130.11 | 132.20 | 130.11 | 131.87 | 135,997 | +2.14(+1.65%) |
Mar 14, 2017 | 129.54 | 129.96 | 128.41 | 129.73 | 58,496 | -0.70(-0.54%) |
Mar 13, 2017 | 130.57 | 128.77 | 130.43 | 94,330 | +0.88(+0.68%) | |
Mar 10, 2017 | 129.00 | 130.00 | 128.30 | 129.55 | 107,180 | +1.09(+0.85%) |
Mar 09, 2017 | 129.60 | 130.09 | 128.35 | 128.46 | 94,968 | -0.94(-0.73%) |
Mar 08, 2017 | 131.94 | 131.94 | 128.97 | 129.40 | 146,451 | -1.91(-1.45%) |
Mar 07, 2017 | 131.29 | 132.11 | 131.00 | 131.31 | 93,348 | -0.59(-0.45%) |
Mar 06, 2017 | 131.30 | 132.41 | 131.22 | 131.90 | 93,717 | -0.67(-0.51%) |
Mar 03, 2017 | 131.86 | 132.77 | 131.43 | 132.57 | 99,243 | +0.51(+0.39%) |
Mar 02, 2017 | 135.35 | 135.67 | 131.67 | 132.06 | 172,855 | -3.18(-2.35%) |
Mar 01, 2017 | 133.60 | 135.89 | 133.59 | 135.24 | 138,648 | +3.83(+2.91%) |
Feb 28, 2017 | 132.77 | 133.92 | 131.29 | 131.41 | 174,902 | -2.45(-1.83%) |
Feb 27, 2017 | 131.24 | 133.94 | 131.24 | 133.86 | 155,633 | +2.06(+1.56%) |
Feb 24, 2017 | 130.03 | 131.82 | 130.02 | 131.80 | 64,738 | +0.40(+0.30%) |
Feb 23, 2017 | 132.60 | 133.42 | 130.48 | 131.40 | 122,419 | -1.27(-0.96%) |
Feb 22, 2017 | 133.93 | 134.69 | 132.64 | 132.67 | 128,614 | -2.01(-1.49%) |
Feb 21, 2017 | 134.24 | 134.79 | 133.60 | 134.68 | 92,739 | +0.70(+0.52%) |
Feb 17, 2017 | 133.98 | 133.98 | 133.98 | 0 | +1.19(+0.90%) | |
Feb 16, 2017 | 132.42 | 133.14 | 131.07 | 132.79 | 160,425 | +0.45(+0.34%) |
Feb 15, 2017 | 130.42 | 132.43 | 130.42 | 132.34 | 85,078 | +1.23(+0.94%) |
Feb 14, 2017 | 130.32 | 131.49 | 129.60 | 131.11 | 88,749 | +0.04(+0.03%) |
Feb 13, 2017 | 131.10 | 132.35 | 130.76 | 131.07 | 95,325 | +0.41(+0.31%) |
Feb 10, 2017 | 128.75 | 130.69 | 128.29 | 130.66 | 116,990 | +1.97(+1.53%) |
Feb 09, 2017 | 128.46 | 129.90 | 128.10 | 128.69 | 139,846 | +0.86(+0.67%) |
Feb 08, 2017 | 127.67 | 128.25 | 127.12 | 127.83 | 138,820 | -0.60(-0.47%) |
Feb 07, 2017 | 126.88 | 129.86 | 126.88 | 128.43 | 170,799 | +0.12(+0.09%) |
Feb 06, 2017 | 129.15 | 129.54 | 127.78 | 128.31 | 152,160 | -1.91(-1.47%) |
Feb 03, 2017 | 129.43 | 131.14 | 128.20 | 130.22 | 189,654 | +1.48(+1.15%) |
Feb 02, 2017 | 127.00 | 129.50 | 125.26 | 128.74 | 290,739 | +5.69(+4.62%) |
Feb 01, 2017 | 123.82 | 124.23 | 122.01 | 123.05 | 140,543 | +0.18(+0.15%) |
Jan 31, 2017 | 121.57 | 123.03 | 119.74 | 122.87 | 128,964 | +0.85(+0.70%) |
Jan 30, 2017 | 121.85 | 122.46 | 119.74 | 122.02 | 129,908 | -0.65(-0.53%) |
Jan 27, 2017 | 122.42 | 123.67 | 122.26 | 122.67 | 203,175 | -0.08(-0.07%) |
Jan 26, 2017 | 124.27 | 124.97 | 122.72 | 122.75 | 293,050 | -1.40(-1.13%) |
Jan 25, 2017 | 124.19 | 124.44 | 122.97 | 124.15 | 107,943 | +0.77(+0.62%) |
Jan 24, 2017 | 122.98 | 124.07 | 121.66 | 123.38 | 148,577 | +0.97(+0.79%) |
Jan 23, 2017 | 122.95 | 123.50 | 121.33 | 122.41 | 54,894 | -0.65(-0.53%) |
Jan 20, 2017 | 123.42 | 123.51 | 122.56 | 123.06 | 79,477 | -0.06(-0.05%) |
Jan 19, 2017 | 123.00 | 124.83 | 122.12 | 123.12 | 109,370 | +0.31(+0.25%) |
Jan 18, 2017 | 121.90 | 122.99 | 119.67 | 122.81 | 75,978 | +1.34(+1.10%) |
Jan 17, 2017 | 123.58 | 123.58 | 121.21 | 121.47 | 84,782 | -2.79(-2.25%) |
Jan 13, 2017 | 124.26 | 124.26 | 124.26 | 0 | +1.65(+1.35%) | |
Jan 12, 2017 | 122.61 | 122.76 | 120.06 | 122.61 | 89,878 | -0.40(-0.33%) |
Jan 11, 2017 | 122.69 | 123.10 | 121.27 | 123.01 | 97,691 | +0.27(+0.22%) |
Jan 10, 2017 | 121.66 | 123.19 | 121.14 | 122.74 | 99,620 | +1.63(+1.35%) |
Jan 09, 2017 | 122.08 | 122.08 | 120.71 | 121.11 | 123,009 | -1.50(-1.22%) |
Jan 06, 2017 | 123.61 | 123.90 | 122.34 | 122.61 | 92,432 | -0.75(-0.61%) |
Jan 05, 2017 | 123.90 | 125.50 | 122.72 | 123.36 | 124,175 | -0.71(-0.57%) |
Jan 04, 2017 | 124.00 | 125.19 | 124.00 | 124.07 | 216,781 | +0.07(+0.06%) |
Jan 03, 2017 | 124.00 | 124.69 | 123.02 | 124.00 | 128,558 | +1.00(+0.81%) |
Dec 30, 2016 | 123.00 | 123.00 | 123.00 | 0 | -0.73(-0.59%) | |
Dec 29, 2016 | 122.91 | 123.91 | 122.59 | 123.73 | 106,079 | +0.80(+0.65%) |
Dec 28, 2016 | 123.40 | 124.39 | 122.52 | 122.93 | 109,197 | -1.22(-0.98%) |
Dec 27, 2016 | 124.21 | 125.11 | 124.04 | 124.15 | 127,838 | +0.15(+0.12%) |
Dec 23, 2016 | 124.00 | 124.00 | 124.00 | 0 | +0.22(+0.18%) | |
Dec 22, 2016 | 123.81 | 124.40 | 122.77 | 123.78 | 90,561 | +0.21(+0.17%) |
Dec 21, 2016 | 124.76 | 124.76 | 123.47 | 123.57 | 117,300 | -1.08(-0.87%) |
Dec 20, 2016 | 124.96 | 125.35 | 123.78 | 124.65 | 176,137 | +0.60(+0.48%) |
Dec 19, 2016 | 123.53 | 124.53 | 122.30 | 124.05 | 252,545 | +1.05(+0.85%) |
Dec 16, 2016 | 124.50 | 125.84 | 122.82 | 123.00 | 609,252 | -1.95(-1.56%) |
Dec 15, 2016 | 123.51 | 126.19 | 123.51 | 124.95 | 182,148 | +1.46(+1.18%) |
Dec 14, 2016 | 125.62 | 126.32 | 123.32 | 123.49 | 176,292 | -2.44(-1.94%) |
Dec 13, 2016 | 127.55 | 128.00 | 125.41 | 125.93 | 202,023 | -0.46(-0.36%) |
Dec 12, 2016 | 126.27 | 127.40 | 124.94 | 126.39 | 410,060 | -1.01(-0.79%) |
Dec 09, 2016 | 129.18 | 129.27 | 127.40 | 127.40 | 194,062 | -1.49(-1.16%) |
Dec 08, 2016 | 128.13 | 129.36 | 126.98 | 128.89 | 143,449 | +0.76(+0.59%) |
Dec 07, 2016 | 126.67 | 128.63 | 126.07 | 128.13 | 139,456 | +0.92(+0.72%) |
Dec 06, 2016 | 125.38 | 127.72 | 124.48 | 127.21 | 104,572 | +1.53(+1.22%) |
Dec 05, 2016 | 125.85 | 126.96 | 125.00 | 125.68 | 132,161 | +1.22(+0.98%) |
Dec 02, 2016 | 124.94 | 125.46 | 123.84 | 124.46 | 103,900 | -0.48(-0.38%) |
Dec 01, 2016 | 124.95 | 126.97 | 124.03 | 124.94 | 102,764 | +0.07(+0.06%) |
Nov 30, 2016 | 125.11 | 125.69 | 124.24 | 124.87 | 187,503 | +0.81(+0.65%) |
Nov 29, 2016 | 124.84 | 125.99 | 123.84 | 124.06 | 215,554 | -0.74(-0.59%) |
Nov 28, 2016 | 124.79 | 125.19 | 123.79 | 124.80 | 137,225 | -0.17(-0.14%) |
Nov 25, 2016 | 124.60 | 125.40 | 123.81 | 124.97 | 67,808 | +0.87(+0.70%) |
Nov 23, 2016 | 124.10 | 124.10 | 124.10 | 0 | +0.44(+0.36%) | |
Nov 22, 2016 | 122.30 | 123.91 | 121.56 | 123.66 | 200,804 | +1.95(+1.60%) |
Nov 21, 2016 | 120.55 | 121.97 | 120.34 | 121.71 | 129,087 | +1.18(+0.98%) |
Nov 18, 2016 | 120.06 | 121.17 | 119.93 | 120.53 | 149,374 | +0.42(+0.35%) |
Nov 17, 2016 | 120.23 | 121.25 | 119.18 | 120.11 | 156,625 | -0.28(-0.23%) |
Nov 16, 2016 | 118.73 | 120.85 | 118.55 | 120.39 | 199,082 | +0.96(+0.80%) |
Nov 15, 2016 | 118.36 | 119.81 | 117.06 | 119.43 | 142,645 | -0.84(-0.70%) |
Nov 14, 2016 | 120.48 | 122.04 | 118.88 | 120.27 | 277,960 | +1.27(+1.07%) |
Nov 11, 2016 | 116.86 | 119.79 | 116.51 | 119.00 | 373,608 | +1.75(+1.49%) |
Nov 10, 2016 | 114.23 | 117.52 | 114.00 | 117.25 | 327,421 | +4.16(+3.68%) |
Nov 09, 2016 | 103.97 | 113.22 | 103.97 | 113.09 | 359,266 | +7.20(+6.80%) |
Nov 08, 2016 | 105.77 | 106.91 | 103.67 | 105.89 | 116,327 | -0.64(-0.60%) |
Nov 07, 2016 | 104.82 | 106.99 | 104.82 | 106.53 | 137,506 | +3.69(+3.59%) |
Nov 04, 2016 | 103.80 | 105.66 | 102.78 | 102.84 | 143,454 | -0.95(-0.92%) |
Nov 03, 2016 | 104.29 | 105.57 | 103.03 | 103.79 | 119,893 | +0.78(+0.76%) |
Nov 02, 2016 | 105.26 | 105.75 | 102.93 | 103.01 | 121,496 | -2.43(-2.30%) |