Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 187.60 | 187.60 | 185.59 | 186.26 | 1,366,635 | -0.47(-0.25%) |
Oct 30, 2017 | 190.34 | 190.67 | 186.71 | 186.73 | 1,193,917 | -3.98(-2.09%) |
Oct 27, 2017 | 187.64 | 191.24 | 187.56 | 190.71 | 1,569,580 | +3.01(+1.60%) |
Oct 26, 2017 | 185.46 | 190.98 | 185.01 | 187.70 | 1,869,391 | +2.88(+1.56%) |
Oct 25, 2017 | 182.65 | 184.95 | 181.78 | 184.82 | 1,693,202 | +1.71(+0.93%) |
Oct 24, 2017 | 182.12 | 183.71 | 181.32 | 183.11 | 1,298,217 | +0.48(+0.26%) |
Oct 23, 2017 | 181.07 | 183.49 | 180.66 | 182.63 | 1,325,734 | +1.85(+1.02%) |
Oct 20, 2017 | 178.50 | 182.01 | 178.12 | 180.78 | 1,809,783 | +3.02(+1.70%) |
Oct 19, 2017 | 178.56 | 178.56 | 175.75 | 177.76 | 2,153,068 | -1.08(-0.60%) |
Oct 18, 2017 | 177.41 | 179.94 | 177.41 | 178.83 | 2,603,464 | +2.04(+1.15%) |
Oct 17, 2017 | 175.08 | 178.27 | 174.98 | 176.79 | 2,413,120 | +2.09(+1.19%) |
Oct 16, 2017 | 175.80 | 176.57 | 173.79 | 174.71 | 1,289,829 | -1.09(-0.62%) |
Oct 13, 2017 | 173.77 | 176.07 | 172.90 | 175.80 | 2,090,318 | -0.77(-0.43%) |
Oct 12, 2017 | 177.20 | 178.27 | 176.19 | 176.57 | 1,206,315 | +0.01(+0.01%) |
Oct 11, 2017 | 177.40 | 177.62 | 175.95 | 176.56 | 1,409,613 | -1.06(-0.60%) |
Oct 10, 2017 | 178.58 | 178.91 | 176.50 | 177.62 | 1,037,618 | -0.96(-0.54%) |
Oct 09, 2017 | 179.79 | 180.29 | 178.36 | 178.58 | 827,899 | -1.76(-0.97%) |
Oct 06, 2017 | 180.39 | 182.01 | 179.67 | 180.33 | 931,430 | +0.25(+0.14%) |
Oct 05, 2017 | 180.40 | 181.26 | 178.95 | 180.08 | 1,119,070 | -0.07(-0.04%) |
Oct 04, 2017 | 181.34 | 182.27 | 180.00 | 180.15 | 1,116,516 | -1.17(-0.65%) |
Oct 03, 2017 | 178.68 | 181.81 | 178.68 | 181.32 | 1,544,210 | +2.81(+1.58%) |
Oct 02, 2017 | 177.28 | 178.52 | 175.97 | 178.50 | 1,437,912 | +1.96(+1.11%) |
Sep 29, 2017 | 176.60 | 176.81 | 174.82 | 176.55 | 1,181,708 | -0.06(-0.03%) |
Sep 28, 2017 | 173.77 | 177.46 | 173.68 | 176.60 | 1,065,852 | +2.43(+1.39%) |
Sep 27, 2017 | 173.77 | 174.85 | 171.90 | 174.18 | 1,181,068 | +0.75(+0.43%) |
Sep 26, 2017 | 172.15 | 173.56 | 171.64 | 173.43 | 1,193,605 | +2.08(+1.21%) |
Sep 25, 2017 | 172.88 | 174.06 | 171.28 | 171.35 | 1,004,438 | -1.23(-0.71%) |
Sep 22, 2017 | 172.00 | 174.12 | 170.26 | 172.58 | 1,723,864 | +0.58(+0.33%) |
Sep 21, 2017 | 171.59 | 172.69 | 170.03 | 172.00 | 999,266 | +0.29(+0.17%) |
Sep 20, 2017 | 171.58 | 172.11 | 170.55 | 171.71 | 1,998,536 | +0.29(+0.17%) |
Sep 19, 2017 | 175.60 | 175.61 | 170.21 | 171.42 | 2,044,797 | -3.58(-2.05%) |
Sep 18, 2017 | 175.71 | 176.10 | 174.54 | 175.00 | 978,138 | -0.71(-0.40%) |
Sep 15, 2017 | 175.48 | 176.32 | 174.73 | 175.71 | 2,606,940 | +0.78(+0.44%) |
Sep 14, 2017 | 176.65 | 177.50 | 174.75 | 174.93 | 1,476,620 | -2.26(-1.27%) |
Sep 13, 2017 | 175.15 | 177.89 | 175.15 | 177.19 | 1,376,009 | +1.95(+1.12%) |
Sep 12, 2017 | 176.05 | 176.54 | 174.59 | 175.24 | 1,247,707 | -0.73(-0.41%) |
Sep 11, 2017 | 174.72 | 175.96 | 174.38 | 175.96 | 1,713,913 | +1.66(+0.95%) |
Sep 08, 2017 | 174.42 | 175.06 | 173.90 | 174.30 | 1,433,137 | -0.40(-0.23%) |
Sep 07, 2017 | 172.13 | 174.89 | 171.75 | 174.70 | 1,190,283 | +2.72(+1.58%) |
Sep 06, 2017 | 175.01 | 175.18 | 171.42 | 171.98 | 1,374,297 | -3.03(-1.73%) |
Sep 05, 2017 | 172.07 | 175.20 | 171.99 | 175.01 | 1,357,048 | +2.02(+1.17%) |
Sep 01, 2017 | 172.52 | 173.86 | 172.10 | 172.99 | 1,078,695 | +1.05(+0.61%) |
Aug 31, 2017 | 170.00 | 172.05 | 169.86 | 171.94 | 1,528,511 | +2.26(+1.33%) |
Aug 30, 2017 | 169.66 | 170.13 | 169.44 | 169.68 | 959,178 | -0.40(-0.23%) |
Aug 29, 2017 | 169.78 | 170.57 | 169.77 | 170.08 | 1,017,481 | -0.39(-0.23%) |
Aug 28, 2017 | 170.03 | 171.47 | 169.83 | 170.47 | 948,441 | +1.13(+0.67%) |
Aug 25, 2017 | 169.95 | 171.08 | 169.33 | 169.33 | 894,128 | -0.44(-0.26%) |
Aug 24, 2017 | 169.88 | 169.97 | 168.31 | 169.78 | 1,315,769 | +0.36(+0.21%) |
Aug 23, 2017 | 169.53 | 170.05 | 168.91 | 169.42 | 907,012 | -0.41(-0.24%) |
Aug 22, 2017 | 168.10 | 170.36 | 168.10 | 169.82 | 1,060,656 | +1.74(+1.03%) |
Aug 21, 2017 | 167.19 | 168.43 | 167.16 | 168.09 | 1,144,680 | +0.90(+0.54%) |
Aug 18, 2017 | 168.01 | 168.36 | 166.22 | 167.19 | 1,095,249 | -0.95(-0.56%) |
Aug 17, 2017 | 169.62 | 170.94 | 168.10 | 168.13 | 1,128,580 | -1.73(-1.02%) |
Aug 16, 2017 | 169.52 | 170.39 | 169.49 | 169.86 | 998,125 | +0.66(+0.39%) |
Aug 15, 2017 | 167.00 | 169.52 | 166.80 | 169.20 | 1,417,964 | +2.65(+1.59%) |
Aug 14, 2017 | 165.85 | 167.34 | 165.85 | 166.55 | 842,626 | +1.86(+1.13%) |
Aug 11, 2017 | 166.21 | 166.99 | 164.53 | 164.69 | 1,243,118 | -0.92(-0.56%) |
Aug 10, 2017 | 167.52 | 168.64 | 165.38 | 165.61 | 1,211,055 | -2.57(-1.53%) |
Aug 09, 2017 | 165.93 | 168.44 | 164.80 | 168.18 | 1,597,615 | +2.31(+1.40%) |
Aug 08, 2017 | 165.90 | 166.96 | 164.97 | 165.87 | 1,173,979 | -0.33(-0.20%) |
Aug 07, 2017 | 163.07 | 167.14 | 162.91 | 166.20 | 1,791,758 | +3.24(+1.99%) |
Aug 04, 2017 | 168.09 | 168.58 | 161.07 | 162.96 | 2,356,516 | -3.31(-1.99%) |
Aug 03, 2017 | 166.07 | 167.38 | 165.23 | 166.26 | 1,666,043 | +1.24(+0.75%) |
Aug 02, 2017 | 163.55 | 165.38 | 163.55 | 165.03 | 978,784 | +1.68(+1.03%) |
Aug 01, 2017 | 164.33 | 164.93 | 163.29 | 163.34 | 914,757 | -0.57(-0.35%) |
Jul 31, 2017 | 164.22 | 165.44 | 163.70 | 163.91 | 1,046,986 | -0.39(-0.24%) |
Jul 28, 2017 | 162.68 | 164.52 | 161.42 | 164.30 | 974,452 | +1.79(+1.10%) |
Jul 27, 2017 | 163.69 | 163.93 | 161.67 | 162.50 | 910,831 | -1.42(-0.86%) |
Jul 26, 2017 | 163.84 | 164.77 | 162.93 | 163.92 | 966,705 | -0.23(-0.14%) |
Jul 25, 2017 | 165.54 | 166.03 | 163.91 | 164.15 | 1,234,754 | -0.68(-0.41%) |
Jul 24, 2017 | 164.46 | 165.19 | 163.98 | 164.83 | 996,289 | +0.28(+0.17%) |
Jul 21, 2017 | 164.55 | 165.43 | 164.31 | 164.54 | 769,541 | -0.24(-0.15%) |
Jul 20, 2017 | 164.62 | 165.32 | 163.94 | 164.79 | 935,260 | +0.17(+0.10%) |
Jul 19, 2017 | 162.86 | 165.24 | 162.86 | 164.62 | 1,313,541 | +2.09(+1.28%) |
Jul 18, 2017 | 164.54 | 164.76 | 161.31 | 162.53 | 1,474,224 | -1.97(-1.20%) |
Jul 17, 2017 | 164.70 | 164.70 | 163.34 | 164.51 | 1,079,013 | +0.37(+0.22%) |
Jul 14, 2017 | 163.39 | 164.58 | 163.00 | 164.14 | 1,001,492 | +0.71(+0.43%) |
Jul 13, 2017 | 162.66 | 164.52 | 162.43 | 163.43 | 1,136,891 | +0.94(+0.58%) |
Jul 12, 2017 | 161.97 | 163.80 | 161.38 | 162.50 | 1,560,934 | +0.85(+0.53%) |
Jul 11, 2017 | 160.22 | 161.81 | 159.77 | 161.65 | 1,165,820 | +1.50(+0.94%) |
Jul 10, 2017 | 159.81 | 161.15 | 159.09 | 160.14 | 1,862,963 | -0.04(-0.02%) |
Jul 07, 2017 | 159.13 | 160.92 | 158.76 | 160.18 | 1,619,651 | +1.58(+0.99%) |
Jul 06, 2017 | 159.46 | 159.93 | 157.58 | 158.60 | 1,111,011 | -1.15(-0.72%) |
Jul 05, 2017 | 158.24 | 159.91 | 157.95 | 159.76 | 2,507,679 | +1.57(+0.99%) |
Jul 03, 2017 | 158.91 | 159.08 | 157.53 | 158.19 | 904,556 | +0.10(+0.07%) |
Jun 30, 2017 | 157.42 | 158.72 | 157.30 | 158.08 | 1,855,050 | +0.65(+0.41%) |
Jun 29, 2017 | 159.13 | 159.47 | 156.83 | 157.43 | 1,177,511 | -1.35(-0.85%) |
Jun 28, 2017 | 158.50 | 159.63 | 158.06 | 158.78 | 1,346,914 | +1.02(+0.65%) |
Jun 27, 2017 | 159.27 | 159.94 | 157.61 | 157.76 | 1,812,074 | -1.14(-0.72%) |
Jun 26, 2017 | 160.22 | 160.47 | 158.60 | 158.91 | 1,489,863 | -1.28(-0.80%) |
Jun 23, 2017 | 161.49 | 161.63 | 159.51 | 160.18 | 3,881,985 | -1.01(-0.63%) |
Jun 22, 2017 | 160.74 | 163.58 | 160.35 | 161.19 | 2,322,562 | +0.47(+0.29%) |
Jun 21, 2017 | 160.10 | 162.08 | 160.10 | 160.72 | 1,435,897 | +0.57(+0.35%) |
Jun 20, 2017 | 160.55 | 161.08 | 159.76 | 160.15 | 2,256,278 | -0.64(-0.40%) |
Jun 19, 2017 | 159.68 | 161.02 | 159.68 | 160.79 | 2,007,153 | +1.11(+0.70%) |
Jun 16, 2017 | 158.50 | 159.84 | 157.83 | 159.68 | 2,127,841 | +1.70(+1.08%) |
Jun 15, 2017 | 158.33 | 158.84 | 157.30 | 157.98 | 1,118,965 | -0.78(-0.49%) |
Jun 14, 2017 | 157.72 | 159.00 | 157.19 | 158.76 | 1,270,249 | +1.47(+0.94%) |
Jun 13, 2017 | 157.55 | 158.42 | 156.66 | 157.29 | 1,465,282 | -0.24(-0.15%) |
Jun 12, 2017 | 157.24 | 157.67 | 154.37 | 157.53 | 1,689,195 | +0.06(+0.04%) |
Jun 09, 2017 | 157.35 | 158.74 | 156.42 | 157.47 | 1,849,235 | +0.22(+0.14%) |
Jun 08, 2017 | 160.08 | 156.46 | 157.25 | 3,255,770 | -1.86(-1.17%) | |
Jun 07, 2017 | 156.70 | 160.55 | 156.68 | 159.11 | 2,723,968 | +2.81(+1.80%) |
Jun 06, 2017 | 155.35 | 157.77 | 155.10 | 156.30 | 2,292,501 | +0.70(+0.45%) |
Jun 05, 2017 | 155.44 | 156.38 | 154.81 | 155.60 | 1,684,120 | +0.28(+0.18%) |
Jun 02, 2017 | 154.88 | 155.97 | 154.68 | 155.32 | 1,459,458 | +0.48(+0.31%) |
Jun 01, 2017 | 152.80 | 155.64 | 152.24 | 154.84 | 2,367,781 | +2.57(+1.69%) |
May 31, 2017 | 152.45 | 153.34 | 151.82 | 152.27 | 1,196,762 | -0.25(-0.17%) |
May 30, 2017 | 152.47 | 153.25 | 152.10 | 152.52 | 1,147,875 | +0.17(+0.11%) |
May 26, 2017 | 152.87 | 153.12 | 151.02 | 152.35 | 1,428,197 | -0.31(-0.20%) |
May 25, 2017 | 153.54 | 155.15 | 152.65 | 152.66 | 1,902,710 | -0.20(-0.13%) |
May 24, 2017 | 151.65 | 153.13 | 151.19 | 152.86 | 904,982 | +1.27(+0.84%) |
May 23, 2017 | 150.49 | 151.78 | 150.49 | 151.60 | 832,424 | +1.10(+0.73%) |
May 22, 2017 | 150.88 | 151.24 | 149.96 | 150.49 | 1,679,968 | -0.12(-0.08%) |
May 19, 2017 | 151.49 | 152.57 | 150.44 | 150.61 | 1,702,208 | -0.59(-0.39%) |
May 18, 2017 | 150.06 | 151.74 | 149.60 | 151.20 | 1,535,678 | +1.60(+1.07%) |
May 17, 2017 | 152.37 | 151.78 | 149.49 | 149.60 | 1,729,696 | -2.77(-1.82%) |
May 16, 2017 | 152.99 | 153.15 | 151.49 | 152.37 | 1,396,637 | -0.72(-0.47%) |
May 15, 2017 | 152.71 | 153.87 | 152.21 | 153.09 | 1,671,418 | +0.07(+0.04%) |
May 12, 2017 | 154.41 | 155.71 | 152.55 | 153.02 | 1,526,270 | -1.69(-1.09%) |
May 11, 2017 | 153.98 | 155.16 | 152.71 | 154.71 | 1,047,384 | +0.87(+0.56%) |
May 10, 2017 | 152.99 | 154.20 | 152.69 | 153.84 | 1,532,998 | +0.24(+0.15%) |
May 09, 2017 | 152.86 | 154.39 | 152.78 | 153.61 | 1,356,224 | +0.85(+0.56%) |
May 08, 2017 | 151.73 | 153.11 | 151.21 | 152.76 | 1,519,507 | +1.42(+0.94%) |
May 05, 2017 | 150.16 | 152.59 | 149.44 | 151.34 | 1,718,684 | +3.32(+2.25%) |
May 04, 2017 | 149.02 | 149.37 | 146.69 | 148.02 | 1,489,912 | -0.28(-0.19%) |
May 03, 2017 | 149.42 | 150.30 | 147.93 | 148.30 | 1,027,370 | -1.27(-0.85%) |
May 02, 2017 | 149.11 | 149.99 | 147.54 | 149.57 | 1,113,263 | +0.81(+0.55%) |
May 01, 2017 | 147.97 | 149.66 | 147.78 | 148.76 | 998,212 | +1.09(+0.74%) |
Apr 28, 2017 | 147.06 | 148.65 | 144.39 | 147.68 | 1,671,941 | +0.15(+0.10%) |
Apr 27, 2017 | 148.47 | 149.43 | 147.23 | 147.53 | 769,743 | -0.68(-0.46%) |
Apr 26, 2017 | 148.57 | 149.80 | 147.04 | 148.21 | 961,176 | -0.24(-0.16%) |
Apr 25, 2017 | 146.83 | 150.23 | 146.83 | 148.44 | 1,237,213 | +1.15(+0.78%) |
Apr 24, 2017 | 147.72 | 148.56 | 146.85 | 147.29 | 964,743 | +0.83(+0.57%) |
Apr 21, 2017 | 146.58 | 146.72 | 145.38 | 146.46 | 1,028,705 | -0.28(-0.19%) |
Apr 20, 2017 | 143.26 | 147.52 | 142.65 | 146.74 | 1,859,640 | +3.24(+2.26%) |
Apr 19, 2017 | 142.14 | 143.87 | 141.62 | 143.50 | 836,519 | +2.01(+1.42%) |
Apr 18, 2017 | 142.77 | 143.01 | 140.81 | 141.49 | 1,105,853 | -1.27(-0.89%) |
Apr 17, 2017 | 142.29 | 142.82 | 141.90 | 142.77 | 872,285 | +0.72(+0.51%) |
Apr 13, 2017 | 141.90 | 142.67 | 141.44 | 142.05 | 820,468 | -0.17(-0.12%) |
Apr 12, 2017 | 142.51 | 142.97 | 141.54 | 142.22 | 838,559 | -0.93(-0.65%) |
Apr 11, 2017 | 143.05 | 143.42 | 142.26 | 143.14 | 878,223 | -0.67(-0.47%) |
Apr 10, 2017 | 143.56 | 144.67 | 143.14 | 143.81 | 1,579,141 | +0.23(+0.16%) |
Apr 07, 2017 | 142.70 | 143.81 | 141.70 | 143.59 | 1,568,051 | +0.78(+0.55%) |
Apr 06, 2017 | 141.58 | 142.98 | 140.48 | 142.80 | 1,591,300 | +1.23(+0.87%) |
Apr 05, 2017 | 142.62 | 143.55 | 141.12 | 141.58 | 1,543,403 | -0.59(-0.42%) |
Apr 04, 2017 | 140.78 | 142.32 | 140.48 | 142.17 | 1,294,650 | +1.09(+0.77%) |
Apr 03, 2017 | 138.54 | 142.60 | 138.54 | 141.09 | 1,727,041 | +2.74(+1.98%) |
Mar 31, 2017 | 139.31 | 139.39 | 138.35 | 138.35 | 1,525,362 | -1.05(-0.75%) |
Mar 30, 2017 | 139.35 | 140.66 | 138.96 | 139.39 | 852,212 | +0.35(+0.25%) |
Mar 29, 2017 | 139.42 | 140.26 | 138.52 | 139.04 | 871,538 | -1.01(-0.72%) |
Mar 28, 2017 | 137.90 | 140.40 | 137.46 | 140.06 | 975,307 | +2.13(+1.55%) |
Mar 27, 2017 | 136.20 | 138.22 | 135.85 | 137.92 | 2,121,527 | +0.21(+0.15%) |
Mar 24, 2017 | 141.07 | 142.05 | 136.91 | 137.71 | 2,256,316 | -3.17(-2.25%) |
Mar 23, 2017 | 141.65 | 142.94 | 140.73 | 140.89 | 921,457 | -1.12(-0.79%) |
Mar 22, 2017 | 141.74 | 142.92 | 140.09 | 142.01 | 1,169,192 | +0.72(+0.51%) |
Mar 21, 2017 | 143.34 | 143.37 | 140.99 | 141.29 | 1,845,584 | -1.44(-1.01%) |
Mar 20, 2017 | 143.70 | 144.51 | 142.33 | 142.73 | 1,730,840 | -0.72(-0.50%) |
Mar 17, 2017 | 143.11 | 143.91 | 142.50 | 143.45 | 1,655,199 | +0.09(+0.07%) |
Mar 16, 2017 | 145.43 | 145.69 | 143.17 | 143.35 | 1,421,524 | -2.09(-1.44%) |
Mar 15, 2017 | 145.70 | 146.22 | 144.96 | 145.44 | 1,538,362 | +0.44(+0.30%) |
Mar 14, 2017 | 144.47 | 145.73 | 143.86 | 145.00 | 1,375,764 | +0.13(+0.09%) |
Mar 13, 2017 | 143.86 | 145.36 | 142.91 | 144.87 | 1,205,278 | +1.40(+0.97%) |
Mar 10, 2017 | 144.65 | 144.81 | 142.99 | 143.47 | 1,345,434 | -0.27(-0.18%) |
Mar 09, 2017 | 144.31 | 144.54 | 143.04 | 143.74 | 1,037,735 | -0.04(-0.03%) |
Mar 08, 2017 | 143.30 | 144.51 | 142.35 | 143.78 | 881,186 | +0.42(+0.29%) |
Mar 07, 2017 | 144.07 | 145.63 | 142.71 | 143.36 | 1,750,867 | -1.06(-0.73%) |
Mar 06, 2017 | 142.45 | 144.56 | 142.43 | 144.42 | 1,953,043 | +0.92(+0.64%) |
Mar 03, 2017 | 142.46 | 144.10 | 140.68 | 143.50 | 793,425 | +0.39(+0.27%) |
Mar 02, 2017 | 143.61 | 143.87 | 142.66 | 143.12 | 866,021 | -0.59(-0.41%) |
Mar 01, 2017 | 141.62 | 144.45 | 140.97 | 143.70 | 1,609,993 | +3.12(+2.22%) |
Feb 28, 2017 | 141.36 | 141.49 | 140.12 | 140.59 | 1,512,685 | -0.77(-0.55%) |
Feb 27, 2017 | 138.56 | 141.62 | 138.09 | 141.36 | 2,817,778 | +2.53(+1.82%) |
Feb 24, 2017 | 139.22 | 139.37 | 138.36 | 138.83 | 973,640 | -0.44(-0.32%) |
Feb 23, 2017 | 139.38 | 139.50 | 138.90 | 139.27 | 1,532,987 | +0.02(+0.01%) |
Feb 22, 2017 | 138.07 | 140.13 | 137.77 | 139.25 | 1,721,910 | +0.49(+0.35%) |
Feb 21, 2017 | 135.97 | 139.02 | 135.64 | 138.76 | 1,878,262 | +3.22(+2.38%) |
Feb 17, 2017 | 135.54 | 135.54 | 135.54 | 0 | -1.67(-1.22%) | |
Feb 16, 2017 | 138.64 | 138.74 | 135.83 | 137.21 | 1,662,262 | -1.19(-0.86%) |
Feb 15, 2017 | 138.04 | 139.41 | 137.45 | 138.40 | 2,382,013 | -0.09(-0.06%) |
Feb 14, 2017 | 137.11 | 139.81 | 136.43 | 138.49 | 2,054,019 | +0.78(+0.57%) |
Feb 13, 2017 | 138.43 | 138.93 | 136.73 | 137.71 | 1,130,259 | +0.28(+0.21%) |
Feb 10, 2017 | 139.31 | 140.98 | 137.38 | 137.42 | 2,031,956 | -2.45(-1.75%) |
Feb 09, 2017 | 139.49 | 140.03 | 137.22 | 139.87 | 2,449,512 | +0.28(+0.20%) |
Feb 08, 2017 | 138.79 | 140.39 | 138.13 | 139.58 | 691,065 | -0.06(-0.04%) |
Feb 07, 2017 | 138.86 | 140.33 | 137.78 | 139.64 | 818,237 | +0.82(+0.59%) |
Feb 06, 2017 | 140.37 | 141.21 | 137.83 | 138.82 | 1,353,037 | -2.14(-1.52%) |
Feb 03, 2017 | 140.75 | 141.73 | 139.83 | 140.96 | 1,295,042 | +0.95(+0.68%) |
Feb 02, 2017 | 141.34 | 142.28 | 135.99 | 140.01 | 1,622,749 | +0.61(+0.44%) |
Feb 01, 2017 | 138.79 | 141.08 | 137.24 | 139.40 | 1,328,420 | +1.34(+0.97%) |
Jan 31, 2017 | 137.02 | 138.35 | 136.43 | 138.06 | 936,673 | +0.49(+0.36%) |
Jan 30, 2017 | 138.58 | 138.59 | 136.25 | 137.56 | 728,040 | -1.05(-0.76%) |
Jan 27, 2017 | 139.32 | 139.74 | 137.30 | 138.61 | 1,166,013 | +0.01(+0.01%) |
Jan 26, 2017 | 140.00 | 140.40 | 138.46 | 138.60 | 1,077,639 | -1.67(-1.19%) |
Jan 25, 2017 | 138.81 | 140.90 | 138.44 | 140.27 | 1,283,274 | +1.93(+1.39%) |
Jan 24, 2017 | 137.10 | 139.30 | 135.98 | 138.35 | 1,335,422 | +1.15(+0.84%) |
Jan 23, 2017 | 136.26 | 137.56 | 134.31 | 137.20 | 1,669,650 | +0.51(+0.37%) |
Jan 20, 2017 | 136.69 | 137.53 | 135.37 | 136.69 | 1,412,591 | +0.58(+0.42%) |
Jan 19, 2017 | 133.44 | 138.14 | 126.06 | 136.11 | 2,688,515 | +2.07(+1.54%) |
Jan 18, 2017 | 137.28 | 137.28 | 132.39 | 134.04 | 2,091,485 | -2.64(-1.93%) |
Jan 17, 2017 | 137.80 | 137.81 | 135.98 | 136.69 | 1,143,659 | -1.45(-1.05%) |
Jan 13, 2017 | 138.14 | 138.14 | 138.14 | 0 | +1.55(+1.13%) | |
Jan 12, 2017 | 133.64 | 137.65 | 133.16 | 136.59 | 1,828,196 | +1.92(+1.42%) |
Jan 11, 2017 | 132.71 | 134.68 | 132.07 | 134.68 | 1,502,485 | +2.28(+1.72%) |
Jan 10, 2017 | 133.35 | 134.07 | 132.37 | 132.40 | 1,318,821 | -2.00(-1.49%) |
Jan 09, 2017 | 133.42 | 134.65 | 132.23 | 134.40 | 1,044,560 | +0.51(+0.38%) |
Jan 06, 2017 | 133.13 | 135.16 | 133.12 | 133.89 | 1,041,886 | +0.09(+0.07%) |
Jan 05, 2017 | 131.31 | 134.80 | 130.60 | 133.80 | 1,532,273 | +2.82(+2.16%) |
Jan 04, 2017 | 128.48 | 131.13 | 126.23 | 130.97 | 1,279,199 | +2.83(+2.21%) |
Jan 03, 2017 | 126.43 | 128.25 | 126.20 | 128.14 | 1,528,522 | +2.20(+1.75%) |
Dec 30, 2016 | 125.94 | 125.94 | 125.94 | 0 | -1.99(-1.56%) | |
Dec 29, 2016 | 129.86 | 130.94 | 127.64 | 127.93 | 679,790 | -1.42(-1.10%) |
Dec 28, 2016 | 131.81 | 132.47 | 129.35 | 129.35 | 877,443 | -2.26(-1.71%) |
Dec 27, 2016 | 130.54 | 132.84 | 130.54 | 131.61 | 509,643 | +0.74(+0.56%) |
Dec 23, 2016 | 130.87 | 130.87 | 130.87 | 0 | +1.55(+1.20%) | |
Dec 22, 2016 | 129.25 | 129.82 | 127.90 | 129.32 | 1,162,549 | -0.09(-0.07%) |
Dec 21, 2016 | 129.76 | 129.76 | 128.28 | 129.42 | 770,907 | -0.04(-0.03%) |
Dec 20, 2016 | 130.39 | 131.94 | 128.93 | 129.45 | 1,173,631 | -0.93(-0.71%) |
Dec 19, 2016 | 129.91 | 131.23 | 129.20 | 130.38 | 1,285,955 | +1.26(+0.97%) |
Dec 16, 2016 | 127.33 | 130.01 | 127.32 | 129.12 | 2,922,716 | +2.61(+2.07%) |
Dec 15, 2016 | 125.75 | 127.05 | 123.93 | 126.51 | 975,927 | +0.71(+0.56%) |
Dec 14, 2016 | 127.68 | 128.25 | 124.92 | 125.80 | 931,762 | -1.26(-0.99%) |
Dec 13, 2016 | 125.49 | 128.24 | 124.18 | 127.06 | 1,354,159 | +2.07(+1.65%) |
Dec 12, 2016 | 126.55 | 126.90 | 123.71 | 124.99 | 1,238,638 | -2.28(-1.79%) |
Dec 09, 2016 | 129.51 | 130.24 | 126.39 | 127.27 | 1,501,253 | -2.20(-1.70%) |
Dec 08, 2016 | 128.89 | 130.83 | 127.56 | 129.47 | 1,185,070 | +0.28(+0.22%) |
Dec 07, 2016 | 129.24 | 129.84 | 128.23 | 129.19 | 1,794,498 | -0.40(-0.31%) |
Dec 06, 2016 | 127.94 | 130.05 | 126.65 | 129.59 | 1,188,099 | +2.41(+1.89%) |
Dec 05, 2016 | 126.19 | 127.89 | 124.30 | 127.18 | 1,149,868 | +1.19(+0.94%) |
Dec 02, 2016 | 127.54 | 128.36 | 125.22 | 125.99 | 1,468,368 | -1.00(-0.79%) |
Dec 01, 2016 | 126.68 | 129.27 | 126.68 | 126.99 | 1,735,457 | -0.23(-0.18%) |
Nov 30, 2016 | 130.26 | 130.34 | 127.02 | 127.22 | 2,223,859 | -3.36(-2.57%) |
Nov 29, 2016 | 129.13 | 132.13 | 129.13 | 130.58 | 1,474,027 | +1.44(+1.12%) |
Nov 28, 2016 | 131.08 | 131.56 | 128.59 | 129.13 | 1,260,239 | -1.79(-1.37%) |
Nov 25, 2016 | 132.07 | 133.58 | 130.79 | 130.93 | 324,724 | -0.81(-0.62%) |
Nov 23, 2016 | 131.74 | 131.74 | 131.74 | 0 | -0.19(-0.14%) | |
Nov 22, 2016 | 129.68 | 132.91 | 129.09 | 131.93 | 1,544,670 | +2.50(+1.93%) |
Nov 21, 2016 | 130.42 | 132.13 | 128.44 | 129.43 | 1,141,322 | -1.53(-1.17%) |
Nov 18, 2016 | 131.82 | 134.07 | 129.09 | 130.96 | 1,242,341 | -1.23(-0.93%) |
Nov 17, 2016 | 129.57 | 132.37 | 128.65 | 132.18 | 1,214,067 | +1.99(+1.53%) |
Nov 16, 2016 | 130.23 | 130.97 | 128.93 | 130.19 | 1,111,177 | +0.09(+0.07%) |
Nov 15, 2016 | 128.48 | 130.92 | 126.79 | 130.10 | 1,147,003 | +1.59(+1.23%) |
Nov 14, 2016 | 126.73 | 131.03 | 125.67 | 128.52 | 2,169,829 | +2.31(+1.83%) |
Nov 11, 2016 | 127.10 | 128.80 | 124.53 | 126.21 | 1,257,419 | -1.04(-0.82%) |
Nov 10, 2016 | 128.49 | 130.78 | 125.58 | 127.24 | 2,724,547 | -0.97(-0.76%) |
Nov 09, 2016 | 120.34 | 129.13 | 117.53 | 128.22 | 3,015,856 | +6.64(+5.46%) |
Nov 08, 2016 | 118.51 | 122.97 | 118.41 | 121.58 | 1,468,140 | +2.38(+2.00%) |
Nov 07, 2016 | 115.72 | 119.83 | 115.52 | 119.20 | 1,919,021 | +4.34(+3.78%) |
Nov 04, 2016 | 111.17 | 115.94 | 110.57 | 114.86 | 1,838,054 | +4.10(+3.70%) |
Nov 03, 2016 | 112.83 | 116.45 | 110.68 | 110.76 | 2,458,297 | -0.51(-0.46%) |
Nov 02, 2016 | 109.14 | 111.54 | 109.00 | 111.27 | 1,936,889 | +1.72(+1.57%) |