Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 116.87 | 117.00 | 115.87 | 115.90 | 588,209 | -0.16(-0.14%) |
Oct 30, 2017 | 116.75 | 117.49 | 115.64 | 116.06 | 456,202 | -1.05(-0.90%) |
Oct 27, 2017 | 118.30 | 118.47 | 116.13 | 117.11 | 490,461 | -0.95(-0.80%) |
Oct 26, 2017 | 116.17 | 118.56 | 115.11 | 118.06 | 387,621 | +2.30(+1.99%) |
Oct 25, 2017 | 117.19 | 117.83 | 115.38 | 115.76 | 660,013 | -1.26(-1.08%) |
Oct 24, 2017 | 117.44 | 117.44 | 115.38 | 117.02 | 1,072,104 | -0.03(-0.03%) |
Oct 23, 2017 | 120.83 | 121.06 | 116.81 | 117.05 | 484,801 | -4.06(-3.35%) |
Oct 20, 2017 | 119.98 | 121.89 | 119.49 | 121.11 | 357,542 | +1.66(+1.39%) |
Oct 19, 2017 | 117.88 | 119.45 | 116.53 | 119.45 | 532,109 | +0.84(+0.71%) |
Oct 18, 2017 | 120.69 | 120.82 | 118.44 | 118.61 | 573,604 | -2.19(-1.81%) |
Oct 17, 2017 | 122.69 | 122.81 | 120.56 | 120.80 | 440,701 | -1.85(-1.51%) |
Oct 16, 2017 | 122.23 | 123.15 | 121.38 | 122.65 | 1,025,531 | -2.52(-2.01%) |
Oct 13, 2017 | 122.81 | 125.74 | 121.97 | 125.17 | 396,049 | +2.40(+1.95%) |
Oct 12, 2017 | 123.20 | 124.10 | 121.43 | 122.77 | 433,082 | -0.78(-0.63%) |
Oct 11, 2017 | 124.07 | 125.14 | 123.03 | 123.55 | 424,329 | -0.18(-0.15%) |
Oct 10, 2017 | 125.70 | 126.13 | 123.50 | 123.73 | 437,890 | -1.70(-1.36%) |
Oct 09, 2017 | 127.68 | 128.51 | 125.36 | 125.43 | 393,342 | -2.87(-2.24%) |
Oct 06, 2017 | 127.20 | 128.45 | 127.20 | 128.30 | 207,969 | +0.65(+0.51%) |
Oct 05, 2017 | 129.11 | 129.74 | 127.47 | 127.65 | 790,034 | -1.19(-0.92%) |
Oct 04, 2017 | 128.34 | 129.34 | 127.63 | 128.84 | 334,961 | +0.95(+0.74%) |
Oct 03, 2017 | 126.62 | 128.19 | 125.13 | 127.89 | 293,156 | +1.87(+1.48%) |
Oct 02, 2017 | 128.70 | 128.74 | 125.49 | 126.02 | 354,641 | -2.15(-1.68%) |
Sep 29, 2017 | 127.90 | 128.91 | 127.56 | 128.17 | 255,626 | +0.36(+0.28%) |
Sep 28, 2017 | 127.30 | 128.21 | 125.49 | 127.81 | 399,588 | +0.42(+0.33%) |
Sep 27, 2017 | 124.23 | 127.77 | 123.90 | 127.39 | 499,381 | +4.12(+3.34%) |
Sep 26, 2017 | 122.08 | 123.60 | 121.21 | 123.27 | 281,355 | +1.54(+1.27%) |
Sep 25, 2017 | 121.44 | 121.91 | 120.95 | 121.73 | 190,428 | +0.20(+0.16%) |
Sep 22, 2017 | 121.05 | 122.07 | 121.00 | 121.53 | 426,967 | +0.24(+0.20%) |
Sep 21, 2017 | 123.62 | 123.75 | 120.95 | 121.29 | 377,155 | -2.18(-1.77%) |
Sep 20, 2017 | 122.09 | 123.90 | 122.09 | 123.47 | 510,279 | +1.70(+1.40%) |
Sep 19, 2017 | 121.50 | 122.27 | 120.97 | 121.77 | 278,018 | +0.39(+0.32%) |
Sep 18, 2017 | 120.47 | 122.23 | 120.47 | 121.38 | 246,814 | +0.96(+0.80%) |
Sep 15, 2017 | 120.00 | 120.98 | 119.43 | 120.42 | 331,135 | -0.18(-0.15%) |
Sep 14, 2017 | 124.10 | 124.10 | 120.24 | 120.60 | 438,081 | -3.41(-2.75%) |
Sep 13, 2017 | 121.53 | 124.35 | 121.05 | 124.01 | 443,099 | +2.61(+2.15%) |
Sep 12, 2017 | 122.51 | 123.82 | 120.88 | 121.40 | 505,938 | -0.66(-0.54%) |
Sep 11, 2017 | 120.72 | 122.21 | 120.33 | 122.06 | 267,416 | +2.18(+1.82%) |
Sep 08, 2017 | 118.70 | 120.08 | 118.15 | 119.88 | 213,775 | +0.82(+0.69%) |
Sep 07, 2017 | 120.41 | 120.41 | 117.96 | 119.06 | 388,207 | -1.36(-1.13%) |
Sep 06, 2017 | 121.84 | 121.84 | 120.29 | 120.42 | 417,762 | -0.82(-0.68%) |
Sep 05, 2017 | 122.95 | 123.20 | 120.90 | 121.24 | 497,066 | -2.27(-1.84%) |
Sep 01, 2017 | 122.09 | 123.99 | 122.00 | 123.51 | 501,365 | +1.81(+1.49%) |
Aug 31, 2017 | 120.56 | 122.21 | 118.81 | 121.70 | 720,760 | +2.71(+2.28%) |
Aug 30, 2017 | 119.02 | 119.35 | 118.33 | 118.99 | 749,741 | -0.01(-0.01%) |
Aug 29, 2017 | 117.84 | 119.98 | 117.17 | 119.00 | 883,464 | +0.30(+0.25%) |
Aug 28, 2017 | 117.46 | 118.86 | 117.17 | 118.70 | 461,199 | +1.65(+1.41%) |
Aug 25, 2017 | 116.41 | 118.12 | 116.39 | 117.05 | 537,953 | +1.33(+1.15%) |
Aug 24, 2017 | 117.30 | 117.98 | 115.66 | 115.72 | 598,692 | -1.35(-1.15%) |
Aug 23, 2017 | 117.40 | 117.97 | 116.08 | 117.07 | 714,145 | -0.92(-0.78%) |
Aug 22, 2017 | 116.39 | 118.51 | 114.94 | 117.99 | 659,933 | +1.65(+1.42%) |
Aug 21, 2017 | 116.06 | 116.85 | 114.54 | 116.34 | 381,820 | +0.28(+0.24%) |
Aug 18, 2017 | 117.00 | 117.17 | 115.85 | 116.06 | 658,658 | -1.13(-0.96%) |
Aug 17, 2017 | 119.56 | 119.66 | 117.08 | 117.19 | 726,793 | -2.46(-2.06%) |
Aug 16, 2017 | 118.00 | 119.83 | 117.85 | 119.65 | 778,495 | +1.68(+1.42%) |
Aug 15, 2017 | 119.62 | 120.86 | 117.75 | 117.97 | 860,108 | +0.21(+0.18%) |
Aug 14, 2017 | 123.24 | 123.40 | 117.25 | 117.76 | 1,189,658 | -4.77(-3.89%) |
Aug 11, 2017 | 120.17 | 123.31 | 120.00 | 122.53 | 1,019,378 | +2.09(+1.74%) |
Aug 10, 2017 | 121.88 | 123.00 | 115.03 | 120.44 | 1,655,583 | -6.33(-4.99%) |
Aug 09, 2017 | 128.20 | 128.51 | 125.87 | 126.77 | 487,766 | -1.83(-1.42%) |
Aug 08, 2017 | 129.25 | 130.50 | 128.24 | 128.60 | 317,812 | -1.35(-1.04%) |
Aug 07, 2017 | 128.74 | 130.08 | 128.51 | 129.95 | 322,400 | +1.60(+1.25%) |
Aug 04, 2017 | 129.70 | 129.96 | 128.24 | 128.35 | 435,679 | -1.42(-1.09%) |
Aug 03, 2017 | 131.00 | 131.04 | 129.62 | 129.77 | 250,322 | -1.24(-0.95%) |
Aug 02, 2017 | 132.03 | 132.18 | 130.02 | 131.01 | 260,409 | -0.73(-0.55%) |
Aug 01, 2017 | 131.30 | 131.78 | 130.54 | 131.74 | 309,357 | +1.06(+0.81%) |
Jul 31, 2017 | 130.25 | 130.92 | 128.71 | 130.68 | 298,157 | +1.48(+1.15%) |
Jul 28, 2017 | 129.91 | 130.20 | 128.82 | 129.20 | 466,770 | -1.04(-0.80%) |
Jul 27, 2017 | 130.45 | 132.37 | 129.39 | 130.24 | 379,338 | +0.13(+0.10%) |
Jul 26, 2017 | 130.75 | 131.38 | 129.36 | 130.11 | 376,384 | -0.14(-0.11%) |
Jul 25, 2017 | 130.20 | 130.82 | 129.19 | 130.25 | 435,929 | +0.54(+0.42%) |
Jul 24, 2017 | 130.03 | 130.50 | 128.74 | 129.71 | 408,118 | -0.16(-0.12%) |
Jul 21, 2017 | 129.51 | 130.29 | 129.01 | 129.87 | 387,106 | +0.17(+0.13%) |
Jul 20, 2017 | 129.79 | 128.11 | 129.70 | 610,525 | +1.18(+0.92%) | |
Jul 19, 2017 | 126.62 | 128.78 | 126.54 | 128.52 | 344,108 | +2.17(+1.72%) |
Jul 18, 2017 | 125.61 | 127.24 | 125.42 | 126.35 | 653,573 | -0.12(-0.09%) |
Jul 17, 2017 | 123.74 | 127.00 | 123.67 | 126.47 | 625,445 | +2.77(+2.24%) |
Jul 14, 2017 | 122.73 | 124.21 | 122.28 | 123.70 | 333,655 | +1.40(+1.14%) |
Jul 13, 2017 | 122.66 | 122.66 | 121.13 | 122.30 | 218,280 | -0.01(-0.01%) |
Jul 12, 2017 | 123.00 | 124.11 | 121.79 | 122.31 | 340,416 | +0.54(+0.44%) |
Jul 11, 2017 | 118.78 | 121.92 | 118.10 | 121.77 | 645,469 | +2.54(+2.13%) |
Jul 10, 2017 | 120.01 | 120.81 | 118.68 | 119.23 | 659,606 | -1.12(-0.93%) |
Jul 07, 2017 | 122.45 | 122.58 | 119.98 | 120.35 | 351,796 | -1.58(-1.29%) |
Jul 06, 2017 | 122.55 | 123.23 | 121.59 | 121.92 | 498,670 | -1.05(-0.85%) |
Jul 05, 2017 | 121.53 | 123.18 | 121.02 | 122.97 | 439,584 | +1.75(+1.44%) |
Jul 03, 2017 | 122.01 | 123.08 | 120.83 | 121.22 | 166,176 | -0.29(-0.24%) |
Jun 30, 2017 | 120.17 | 122.16 | 120.00 | 121.51 | 575,447 | +1.47(+1.22%) |
Jun 29, 2017 | 122.42 | 123.50 | 118.52 | 120.04 | 482,893 | -3.43(-2.78%) |
Jun 28, 2017 | 122.28 | 124.10 | 121.14 | 123.47 | 289,633 | +2.06(+1.70%) |
Jun 27, 2017 | 123.00 | 123.01 | 120.87 | 121.41 | 428,512 | -1.60(-1.30%) |
Jun 26, 2017 | 121.46 | 123.76 | 121.03 | 123.01 | 351,119 | +1.45(+1.19%) |
Jun 23, 2017 | 122.05 | 123.54 | 121.02 | 121.56 | 459,207 | -0.47(-0.39%) |
Jun 22, 2017 | 120.77 | 122.37 | 120.23 | 122.03 | 342,651 | +1.26(+1.04%) |
Jun 21, 2017 | 126.44 | 126.47 | 120.19 | 120.77 | 882,322 | -5.78(-4.57%) |
Jun 20, 2017 | 131.11 | 131.62 | 126.04 | 126.55 | 1,114,551 | -4.67(-3.56%) |
Jun 19, 2017 | 131.79 | 132.91 | 130.05 | 131.22 | 340,368 | +0.05(+0.04%) |
Jun 16, 2017 | 132.31 | 132.31 | 130.74 | 131.17 | 285,463 | -0.74(-0.56%) |
Jun 15, 2017 | 131.99 | 132.69 | 130.77 | 131.91 | 231,802 | -1.30(-0.98%) |
Jun 14, 2017 | 132.09 | 133.22 | 131.26 | 133.21 | 366,939 | +0.92(+0.70%) |
Jun 13, 2017 | 131.17 | 133.11 | 130.53 | 132.29 | 249,530 | +1.50(+1.15%) |
Jun 12, 2017 | 130.71 | 132.40 | 130.05 | 130.79 | 207,376 | -0.16(-0.12%) |
Jun 09, 2017 | 131.42 | 132.25 | 130.18 | 130.95 | 325,482 | -0.56(-0.43%) |
Jun 08, 2017 | 132.04 | 133.80 | 131.09 | 131.51 | 287,545 | -0.75(-0.57%) |
Jun 07, 2017 | 131.69 | 133.47 | 131.25 | 132.26 | 389,818 | +1.14(+0.87%) |
Jun 06, 2017 | 131.72 | 132.48 | 130.68 | 131.12 | 324,207 | -0.61(-0.46%) |
Jun 05, 2017 | 131.63 | 132.56 | 130.54 | 131.73 | 309,437 | -0.37(-0.28%) |
Jun 02, 2017 | 130.47 | 132.95 | 129.88 | 132.10 | 363,874 | +1.34(+1.02%) |
Jun 01, 2017 | 128.05 | 132.01 | 127.52 | 130.76 | 470,433 | +2.40(+1.87%) |
May 31, 2017 | 127.18 | 128.98 | 126.91 | 128.36 | 964,683 | +1.33(+1.05%) |
May 30, 2017 | 128.24 | 128.39 | 125.82 | 127.03 | 491,366 | -1.35(-1.05%) |
May 26, 2017 | 128.16 | 129.08 | 127.90 | 128.38 | 234,075 | -0.09(-0.07%) |
May 25, 2017 | 127.98 | 128.85 | 127.27 | 128.47 | 303,626 | +0.99(+0.78%) |
May 24, 2017 | 128.07 | 128.44 | 125.90 | 127.48 | 348,940 | -0.49(-0.38%) |
May 23, 2017 | 131.74 | 131.74 | 127.82 | 127.97 | 416,335 | -3.17(-2.42%) |
May 22, 2017 | 129.37 | 131.26 | 128.89 | 131.14 | 225,324 | +2.45(+1.90%) |
May 19, 2017 | 128.64 | 129.78 | 128.52 | 128.69 | 322,148 | +0.22(+0.17%) |
May 18, 2017 | 128.00 | 129.00 | 127.52 | 128.47 | 587,806 | -0.22(-0.17%) |
May 17, 2017 | 131.70 | 132.40 | 128.45 | 128.69 | 340,012 | -4.56(-3.42%) |
May 16, 2017 | 135.01 | 135.52 | 133.22 | 133.25 | 243,316 | -1.91(-1.41%) |
May 15, 2017 | 135.11 | 136.59 | 134.29 | 135.16 | 412,021 | +0.48(+0.36%) |
May 12, 2017 | 134.65 | 138.11 | 133.87 | 134.68 | 533,848 | +0.29(+0.22%) |
May 11, 2017 | 133.23 | 135.48 | 132.42 | 134.39 | 455,632 | +0.33(+0.25%) |
May 10, 2017 | 133.19 | 134.40 | 126.53 | 134.06 | 1,051,733 | -3.39(-2.47%) |
May 09, 2017 | 138.51 | 138.80 | 136.56 | 137.45 | 324,479 | -0.98(-0.71%) |
May 08, 2017 | 141.00 | 141.34 | 137.73 | 138.43 | 219,920 | -2.64(-1.87%) |
May 05, 2017 | 139.64 | 141.23 | 139.20 | 141.07 | 170,166 | +1.68(+1.21%) |
May 04, 2017 | 138.17 | 139.97 | 138.10 | 139.39 | 310,100 | +1.02(+0.74%) |
May 03, 2017 | 139.62 | 139.62 | 138.19 | 138.37 | 184,657 | -1.42(-1.02%) |
May 02, 2017 | 138.37 | 140.00 | 138.16 | 139.79 | 421,739 | +1.52(+1.10%) |
May 01, 2017 | 136.69 | 138.96 | 136.31 | 138.27 | 449,150 | +2.14(+1.57%) |
Apr 28, 2017 | 138.22 | 138.76 | 135.94 | 136.13 | 545,803 | -1.87(-1.36%) |
Apr 27, 2017 | 139.19 | 139.74 | 137.49 | 138.00 | 545,094 | -0.99(-0.71%) |
Apr 26, 2017 | 139.41 | 141.63 | 138.71 | 138.99 | 455,314 | -0.49(-0.35%) |
Apr 25, 2017 | 140.10 | 142.00 | 139.00 | 139.48 | 928,159 | +0.35(+0.25%) |
Apr 24, 2017 | 140.14 | 140.14 | 138.09 | 139.13 | 165,471 | +1.39(+1.01%) |
Apr 21, 2017 | 137.02 | 138.50 | 136.56 | 137.74 | 134,330 | +0.30(+0.22%) |
Apr 20, 2017 | 135.07 | 138.05 | 133.06 | 137.44 | 133,595 | +2.88(+2.14%) |
Apr 19, 2017 | 134.71 | 136.20 | 133.76 | 134.56 | 244,698 | +0.52(+0.39%) |
Apr 18, 2017 | 134.16 | 134.76 | 133.37 | 134.04 | 192,294 | -0.59(-0.44%) |
Apr 17, 2017 | 134.25 | 134.80 | 133.39 | 134.63 | 212,146 | +0.45(+0.34%) |
Apr 13, 2017 | 134.56 | 136.69 | 134.12 | 134.18 | 281,213 | -0.63(-0.47%) |
Apr 12, 2017 | 135.91 | 136.13 | 134.20 | 134.81 | 214,711 | -1.34(-0.98%) |
Apr 11, 2017 | 134.12 | 136.58 | 133.48 | 136.15 | 201,964 | +1.58(+1.17%) |
Apr 10, 2017 | 134.47 | 136.21 | 134.06 | 134.57 | 152,454 | +0.07(+0.05%) |
Apr 07, 2017 | 133.07 | 134.65 | 132.88 | 134.50 | 225,146 | +1.20(+0.90%) |
Apr 06, 2017 | 133.22 | 134.41 | 132.78 | 133.30 | 358,860 | +0.05(+0.04%) |
Apr 05, 2017 | 134.56 | 136.04 | 132.90 | 133.25 | 296,780 | -1.07(-0.80%) |
Apr 04, 2017 | 134.35 | 135.52 | 134.10 | 134.32 | 214,114 | -0.48(-0.36%) |
Apr 03, 2017 | 136.77 | 137.59 | 134.30 | 134.80 | 248,031 | -1.65(-1.21%) |
Mar 31, 2017 | 135.72 | 137.18 | 135.48 | 136.45 | 258,953 | +0.00(+0.00%) |
Mar 30, 2017 | 137.68 | 138.67 | 135.82 | 136.45 | 225,001 | -1.23(-0.89%) |
Mar 29, 2017 | 136.99 | 138.08 | 135.87 | 137.68 | 384,642 | +0.26(+0.19%) |
Mar 28, 2017 | 136.28 | 138.73 | 135.66 | 137.42 | 496,815 | +1.13(+0.83%) |
Mar 27, 2017 | 134.69 | 136.95 | 133.27 | 136.29 | 370,876 | -0.04(-0.03%) |
Mar 24, 2017 | 136.20 | 137.66 | 135.23 | 136.33 | 260,009 | +0.60(+0.44%) |
Mar 23, 2017 | 135.45 | 136.51 | 135.25 | 135.73 | 255,640 | +0.11(+0.08%) |
Mar 22, 2017 | 134.24 | 136.76 | 134.13 | 135.62 | 375,849 | +1.33(+0.99%) |
Mar 21, 2017 | 138.50 | 139.64 | 134.08 | 134.29 | 346,169 | -3.94(-2.85%) |
Mar 20, 2017 | 139.37 | 140.46 | 137.63 | 138.23 | 205,014 | -1.12(-0.80%) |
Mar 17, 2017 | 140.35 | 140.37 | 138.34 | 139.35 | 301,053 | -0.25(-0.18%) |
Mar 16, 2017 | 142.00 | 142.00 | 139.40 | 139.60 | 250,723 | -1.75(-1.24%) |
Mar 15, 2017 | 137.93 | 141.96 | 137.23 | 141.35 | 502,131 | +4.45(+3.25%) |
Mar 14, 2017 | 138.81 | 138.81 | 136.76 | 136.90 | 143,319 | -2.32(-1.67%) |
Mar 13, 2017 | 137.41 | 139.57 | 137.41 | 139.22 | 200,388 | +1.51(+1.10%) |
Mar 10, 2017 | 136.80 | 137.98 | 136.17 | 137.71 | 219,753 | +2.00(+1.47%) |
Mar 09, 2017 | 138.25 | 138.46 | 135.38 | 135.71 | 270,892 | -2.99(-2.16%) |
Mar 08, 2017 | 139.00 | 139.93 | 138.66 | 138.70 | 216,839 | -0.07(-0.05%) |
Mar 07, 2017 | 139.60 | 139.60 | 138.34 | 138.77 | 290,055 | -0.69(-0.49%) |
Mar 06, 2017 | 139.50 | 140.26 | 137.51 | 139.46 | 556,269 | -0.74(-0.53%) |
Mar 03, 2017 | 137.45 | 140.23 | 136.62 | 140.20 | 535,003 | +3.23(+2.36%) |
Mar 02, 2017 | 141.65 | 143.34 | 136.77 | 136.97 | 579,702 | -4.77(-3.37%) |
Mar 01, 2017 | 145.00 | 150.87 | 141.23 | 141.74 | 1,186,594 | +3.03(+2.18%) |
Feb 28, 2017 | 139.00 | 139.62 | 137.05 | 138.71 | 645,019 | -0.29(-0.21%) |
Feb 27, 2017 | 138.61 | 139.77 | 138.38 | 139.00 | 524,558 | -0.05(-0.04%) |
Feb 24, 2017 | 136.96 | 139.60 | 136.61 | 139.05 | 239,035 | +0.95(+0.69%) |
Feb 23, 2017 | 138.98 | 139.54 | 136.20 | 138.10 | 274,271 | +0.13(+0.09%) |
Feb 22, 2017 | 139.33 | 139.90 | 137.68 | 137.97 | 207,336 | -1.77(-1.27%) |
Feb 21, 2017 | 137.98 | 139.84 | 137.58 | 139.74 | 400,457 | +1.53(+1.11%) |
Feb 17, 2017 | 138.21 | 138.21 | 138.21 | 0 | +0.46(+0.33%) | |
Feb 16, 2017 | 137.91 | 138.96 | 136.08 | 137.75 | 269,435 | -0.55(-0.40%) |
Feb 15, 2017 | 137.31 | 138.76 | 136.10 | 138.30 | 327,434 | +0.97(+0.71%) |
Feb 14, 2017 | 137.99 | 138.09 | 136.75 | 137.33 | 351,551 | +0.25(+0.18%) |
Feb 13, 2017 | 137.15 | 138.10 | 136.07 | 137.08 | 245,832 | -0.05(-0.04%) |
Feb 10, 2017 | 138.27 | 138.47 | 136.49 | 137.13 | 284,945 | -0.80(-0.58%) |
Feb 09, 2017 | 138.00 | 139.26 | 137.50 | 137.93 | 329,480 | -0.01(-0.01%) |
Feb 08, 2017 | 137.61 | 138.41 | 136.43 | 137.94 | 304,221 | +0.06(+0.04%) |
Feb 07, 2017 | 132.92 | 140.07 | 132.91 | 137.88 | 1,240,285 | +5.23(+3.94%) |
Feb 06, 2017 | 132.91 | 133.87 | 132.02 | 132.65 | 219,197 | -0.35(-0.26%) |
Feb 03, 2017 | 132.00 | 133.23 | 131.74 | 133.00 | 278,046 | +1.61(+1.23%) |
Feb 02, 2017 | 132.60 | 133.00 | 131.08 | 131.39 | 260,159 | -1.90(-1.43%) |
Feb 01, 2017 | 135.45 | 136.28 | 133.02 | 133.29 | 319,926 | -0.89(-0.66%) |
Jan 31, 2017 | 134.53 | 134.92 | 132.38 | 134.18 | 219,883 | -0.40(-0.30%) |
Jan 30, 2017 | 135.53 | 135.53 | 133.22 | 134.58 | 297,329 | -0.92(-0.68%) |
Jan 27, 2017 | 136.31 | 136.79 | 134.63 | 135.50 | 232,551 | -0.42(-0.31%) |
Jan 26, 2017 | 136.92 | 139.09 | 135.79 | 135.92 | 248,118 | -1.31(-0.95%) |
Jan 25, 2017 | 133.89 | 137.50 | 133.00 | 137.23 | 390,396 | +4.22(+3.17%) |
Jan 24, 2017 | 133.31 | 133.78 | 131.99 | 133.01 | 732,337 | -0.31(-0.23%) |
Jan 23, 2017 | 132.71 | 133.88 | 132.02 | 133.32 | 247,609 | +0.80(+0.60%) |
Jan 20, 2017 | 135.09 | 135.33 | 131.87 | 132.52 | 300,498 | -2.14(-1.59%) |
Jan 19, 2017 | 133.15 | 135.37 | 131.73 | 134.66 | 295,122 | +2.10(+1.58%) |
Jan 18, 2017 | 132.49 | 133.27 | 131.46 | 132.56 | 177,605 | +0.32(+0.24%) |
Jan 17, 2017 | 134.04 | 134.04 | 131.53 | 132.24 | 188,260 | -2.71(-2.01%) |
Jan 13, 2017 | 134.95 | 134.95 | 134.95 | 0 | +3.08(+2.34%) | |
Jan 12, 2017 | 132.95 | 133.20 | 130.87 | 131.87 | 249,196 | -1.49(-1.12%) |
Jan 11, 2017 | 132.94 | 135.98 | 132.94 | 133.36 | 558,944 | +0.95(+0.72%) |
Jan 10, 2017 | 131.20 | 132.76 | 131.04 | 132.41 | 368,165 | +1.38(+1.05%) |
Jan 09, 2017 | 129.19 | 131.79 | 129.19 | 131.03 | 476,801 | +1.00(+0.77%) |
Jan 06, 2017 | 129.74 | 130.78 | 129.09 | 130.03 | 191,553 | +0.75(+0.58%) |
Jan 05, 2017 | 129.02 | 130.47 | 127.86 | 129.28 | 230,711 | -0.56(-0.43%) |
Jan 04, 2017 | 128.85 | 130.98 | 128.45 | 129.84 | 292,909 | +1.25(+0.97%) |
Jan 03, 2017 | 130.26 | 132.83 | 127.49 | 128.59 | 237,365 | -0.22(-0.17%) |
Dec 30, 2016 | 128.81 | 128.81 | 128.81 | 0 | -0.02(-0.02%) | |
Dec 29, 2016 | 128.97 | 129.67 | 127.82 | 128.83 | 172,077 | -0.04(-0.03%) |
Dec 28, 2016 | 130.66 | 131.07 | 128.65 | 128.87 | 159,367 | -2.09(-1.60%) |
Dec 27, 2016 | 131.15 | 132.41 | 130.88 | 130.96 | 157,038 | +0.53(+0.41%) |
Dec 23, 2016 | 130.43 | 130.43 | 130.43 | 0 | -0.47(-0.36%) | |
Dec 22, 2016 | 132.00 | 132.00 | 129.95 | 130.90 | 216,208 | -0.85(-0.65%) |
Dec 21, 2016 | 131.92 | 132.59 | 131.46 | 131.75 | 185,540 | -0.63(-0.48%) |
Dec 20, 2016 | 133.99 | 134.90 | 131.09 | 132.38 | 354,117 | -1.53(-1.14%) |
Dec 19, 2016 | 132.75 | 135.16 | 132.62 | 133.91 | 561,250 | +1.33(+1.00%) |
Dec 16, 2016 | 131.71 | 133.06 | 131.32 | 132.58 | 688,777 | +0.26(+0.20%) |
Dec 15, 2016 | 132.29 | 133.19 | 130.11 | 132.32 | 593,056 | -1.90(-1.42%) |
Dec 14, 2016 | 136.65 | 137.68 | 134.00 | 134.22 | 533,807 | -2.71(-1.98%) |
Dec 13, 2016 | 137.86 | 140.89 | 136.21 | 136.93 | 456,778 | -0.96(-0.70%) |
Dec 12, 2016 | 141.79 | 141.96 | 137.24 | 137.89 | 572,631 | -4.31(-3.03%) |
Dec 09, 2016 | 142.43 | 142.82 | 141.00 | 142.20 | 357,471 | -0.18(-0.13%) |
Dec 08, 2016 | 142.20 | 143.60 | 141.58 | 142.38 | 357,872 | +0.08(+0.06%) |
Dec 07, 2016 | 138.80 | 142.97 | 138.80 | 142.30 | 415,006 | +1.94(+1.38%) |
Dec 06, 2016 | 138.88 | 141.20 | 137.82 | 140.36 | 662,833 | +1.00(+0.72%) |
Dec 05, 2016 | 137.80 | 141.29 | 137.43 | 139.36 | 891,300 | +1.84(+1.34%) |
Dec 02, 2016 | 137.29 | 137.96 | 135.83 | 137.52 | 487,053 | +0.34(+0.25%) |
Dec 01, 2016 | 137.55 | 138.91 | 135.72 | 137.18 | 723,353 | +0.20(+0.15%) |
Nov 30, 2016 | 137.03 | 137.97 | 133.88 | 136.98 | 3,226,584 | +0.83(+0.61%) |
Nov 29, 2016 | 137.62 | 137.83 | 136.01 | 136.15 | 611,874 | -1.09(-0.79%) |
Nov 28, 2016 | 138.86 | 138.86 | 136.44 | 137.24 | 545,314 | -1.97(-1.42%) |
Nov 25, 2016 | 137.35 | 139.24 | 136.12 | 139.21 | 304,116 | +3.49(+2.57%) |
Nov 23, 2016 | 135.72 | 135.72 | 135.72 | 0 | +1.46(+1.09%) | |
Nov 22, 2016 | 132.15 | 134.65 | 132.15 | 134.26 | 453,482 | +1.37(+1.03%) |
Nov 21, 2016 | 130.17 | 133.15 | 130.08 | 132.89 | 459,752 | +2.68(+2.06%) |
Nov 18, 2016 | 134.68 | 134.68 | 130.11 | 130.21 | 682,734 | -3.80(-2.84%) |
Nov 17, 2016 | 129.98 | 135.23 | 129.53 | 134.01 | 1,008,803 | +4.11(+3.16%) |
Nov 16, 2016 | 129.80 | 130.25 | 126.85 | 129.90 | 895,605 | +0.10(+0.08%) |
Nov 15, 2016 | 125.58 | 130.57 | 124.95 | 129.80 | 816,956 | +4.49(+3.58%) |
Nov 14, 2016 | 121.56 | 125.54 | 121.34 | 125.31 | 398,864 | +4.31(+3.56%) |
Nov 11, 2016 | 120.00 | 121.55 | 117.51 | 121.00 | 355,672 | +0.90(+0.75%) |
Nov 10, 2016 | 117.49 | 121.22 | 115.43 | 120.10 | 684,787 | +3.59(+3.09%) |
Nov 09, 2016 | 114.80 | 119.14 | 112.12 | 116.50 | 1,036,131 | -1.37(-1.16%) |
Nov 08, 2016 | 116.60 | 118.23 | 115.51 | 117.87 | 529,733 | +0.76(+0.65%) |
Nov 07, 2016 | 115.95 | 117.24 | 115.36 | 117.11 | 467,482 | +2.78(+2.43%) |
Nov 04, 2016 | 114.31 | 115.57 | 114.03 | 114.33 | 298,621 | +0.02(+0.02%) |
Nov 03, 2016 | 114.20 | 114.86 | 113.79 | 114.31 | 404,422 | +0.59(+0.52%) |
Nov 02, 2016 | 112.70 | 114.11 | 112.26 | 113.72 | 496,437 | +0.80(+0.71%) |