Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 173.49 | 173.69 | 170.76 | 170.81 | 836,312 | -2.09(-1.21%) |
Nov 29, 2017 | 173.27 | 174.24 | 172.50 | 172.90 | 315,483 | -0.42(-0.24%) |
Nov 28, 2017 | 173.79 | 174.59 | 172.66 | 173.32 | 329,022 | +0.72(+0.42%) |
Nov 27, 2017 | 171.06 | 173.53 | 171.06 | 172.60 | 342,089 | -0.44(-0.26%) |
Nov 24, 2017 | 171.60 | 173.34 | 170.57 | 173.05 | 105,525 | +1.20(+0.70%) |
Nov 22, 2017 | 172.57 | 173.44 | 170.94 | 171.85 | 318,107 | +0.19(+0.11%) |
Nov 21, 2017 | 170.80 | 171.76 | 169.88 | 171.66 | 275,299 | +1.71(+1.01%) |
Nov 20, 2017 | 169.51 | 170.07 | 168.26 | 169.95 | 309,391 | +1.08(+0.64%) |
Nov 17, 2017 | 165.00 | 169.23 | 164.82 | 168.86 | 385,989 | +3.82(+2.32%) |
Nov 16, 2017 | 165.25 | 166.22 | 164.27 | 165.04 | 329,194 | +0.75(+0.46%) |
Nov 15, 2017 | 163.12 | 164.72 | 162.75 | 164.29 | 375,601 | -0.03(-0.02%) |
Nov 14, 2017 | 162.82 | 164.95 | 161.96 | 164.31 | 251,467 | +1.55(+0.95%) |
Nov 13, 2017 | 162.70 | 163.39 | 159.98 | 162.77 | 402,634 | -0.51(-0.31%) |
Nov 10, 2017 | 164.51 | 165.72 | 162.62 | 163.28 | 352,980 | -1.77(-1.07%) |
Nov 09, 2017 | 163.38 | 165.46 | 161.86 | 165.05 | 515,649 | +1.87(+1.15%) |
Nov 08, 2017 | 163.27 | 166.00 | 162.34 | 163.18 | 314,339 | -0.81(-0.49%) |
Nov 07, 2017 | 166.29 | 166.37 | 154.91 | 163.99 | 1,180,562 | -3.34(-2.00%) |
Nov 06, 2017 | 164.44 | 167.57 | 162.18 | 167.33 | 277,994 | +3.45(+2.10%) |
Nov 03, 2017 | 163.49 | 164.26 | 161.47 | 163.88 | 163,238 | +0.22(+0.14%) |
Nov 02, 2017 | 164.29 | 165.67 | 163.29 | 163.66 | 160,286 | -1.23(-0.75%) |
Nov 01, 2017 | 167.00 | 168.45 | 164.41 | 164.90 | 211,818 | -0.66(-0.40%) |
Oct 31, 2017 | 166.12 | 167.58 | 164.75 | 165.56 | 534,944 | -0.20(-0.12%) |
Oct 30, 2017 | 165.76 | 166.22 | 164.87 | 165.76 | 266,868 | -0.77(-0.46%) |
Oct 27, 2017 | 164.08 | 166.82 | 161.70 | 166.52 | 264,130 | +2.88(+1.76%) |
Oct 26, 2017 | 164.54 | 165.02 | 162.85 | 163.64 | 329,256 | +0.47(+0.29%) |
Oct 25, 2017 | 165.17 | 165.52 | 163.16 | 163.16 | 296,084 | -1.41(-0.85%) |
Oct 24, 2017 | 163.84 | 164.99 | 162.85 | 164.57 | 246,857 | +0.66(+0.41%) |
Oct 23, 2017 | 165.04 | 165.04 | 163.28 | 163.91 | 92,623 | -1.00(-0.61%) |
Oct 20, 2017 | 164.66 | 165.38 | 164.22 | 164.91 | 142,702 | +1.57(+0.96%) |
Oct 19, 2017 | 162.52 | 164.32 | 161.94 | 163.34 | 157,313 | -0.97(-0.59%) |
Oct 18, 2017 | 163.31 | 165.19 | 163.31 | 164.31 | 127,530 | +0.56(+0.34%) |
Oct 17, 2017 | 164.74 | 165.50 | 162.09 | 163.75 | 372,632 | -0.94(-0.57%) |
Oct 16, 2017 | 165.15 | 165.40 | 163.64 | 164.69 | 255,853 | -0.25(-0.15%) |
Oct 13, 2017 | 162.48 | 165.02 | 161.79 | 164.94 | 319,836 | +2.89(+1.79%) |
Oct 12, 2017 | 160.78 | 162.29 | 160.67 | 162.05 | 272,152 | +1.12(+0.70%) |
Oct 11, 2017 | 160.04 | 160.93 | 159.30 | 160.93 | 235,411 | +1.20(+0.75%) |
Oct 10, 2017 | 161.24 | 161.48 | 159.01 | 159.72 | 400,277 | -1.14(-0.71%) |
Oct 09, 2017 | 162.41 | 162.84 | 159.69 | 160.86 | 213,210 | -2.12(-1.30%) |
Oct 06, 2017 | 164.75 | 165.20 | 161.79 | 162.98 | 249,258 | -2.48(-1.50%) |
Oct 05, 2017 | 165.80 | 166.44 | 164.75 | 165.46 | 251,079 | +0.37(+0.23%) |
Oct 04, 2017 | 166.78 | 167.12 | 164.74 | 165.09 | 209,865 | -2.25(-1.35%) |
Oct 03, 2017 | 167.12 | 167.42 | 165.01 | 167.34 | 184,415 | +0.59(+0.36%) |
Oct 02, 2017 | 162.51 | 166.88 | 162.04 | 166.75 | 277,036 | +4.69(+2.89%) |
Sep 29, 2017 | 161.69 | 163.64 | 160.28 | 162.06 | 328,987 | +0.84(+0.52%) |
Sep 28, 2017 | 161.01 | 162.46 | 159.76 | 161.23 | 430,763 | -0.16(-0.10%) |
Sep 27, 2017 | 161.26 | 162.07 | 159.72 | 161.38 | 417,773 | +0.39(+0.25%) |
Sep 26, 2017 | 159.69 | 161.65 | 159.51 | 160.99 | 264,901 | +0.91(+0.57%) |
Sep 25, 2017 | 159.13 | 160.41 | 158.58 | 160.08 | 169,393 | +0.10(+0.06%) |
Sep 22, 2017 | 160.63 | 161.20 | 159.43 | 159.98 | 244,838 | -1.67(-1.03%) |
Sep 21, 2017 | 161.98 | 162.83 | 160.73 | 161.65 | 348,294 | +0.45(+0.28%) |
Sep 20, 2017 | 161.26 | 162.24 | 160.53 | 161.19 | 646,779 | +0.16(+0.10%) |
Sep 19, 2017 | 167.19 | 167.19 | 160.84 | 161.04 | 486,957 | -6.27(-3.75%) |
Sep 18, 2017 | 167.13 | 169.03 | 165.19 | 167.31 | 440,584 | -0.95(-0.56%) |
Sep 15, 2017 | 166.59 | 168.35 | 166.08 | 168.25 | 463,763 | +1.39(+0.83%) |
Sep 14, 2017 | 166.69 | 167.83 | 165.94 | 166.86 | 208,046 | -0.09(-0.06%) |
Sep 13, 2017 | 164.80 | 167.18 | 164.03 | 166.96 | 282,843 | +2.42(+1.47%) |
Sep 12, 2017 | 164.52 | 165.86 | 164.14 | 164.54 | 227,698 | -0.16(-0.10%) |
Sep 11, 2017 | 162.05 | 164.90 | 162.01 | 164.70 | 294,566 | +3.79(+2.35%) |
Sep 08, 2017 | 160.54 | 162.04 | 160.54 | 160.91 | 216,214 | +0.27(+0.17%) |
Sep 07, 2017 | 163.56 | 163.56 | 160.58 | 160.64 | 283,002 | -2.80(-1.71%) |
Sep 06, 2017 | 159.85 | 164.46 | 159.46 | 163.44 | 431,681 | +4.57(+2.88%) |
Sep 05, 2017 | 160.93 | 161.56 | 158.49 | 158.87 | 225,909 | -3.00(-1.86%) |
Sep 01, 2017 | 160.96 | 163.27 | 160.75 | 161.88 | 196,860 | +1.53(+0.96%) |
Aug 31, 2017 | 159.87 | 160.56 | 158.81 | 160.34 | 334,148 | +1.03(+0.65%) |
Aug 30, 2017 | 160.34 | 160.41 | 158.83 | 159.31 | 201,255 | -0.66(-0.42%) |
Aug 29, 2017 | 158.89 | 161.18 | 158.89 | 159.98 | 377,712 | -0.31(-0.19%) |
Aug 28, 2017 | 162.39 | 162.84 | 159.73 | 160.29 | 210,048 | -2.57(-1.58%) |
Aug 25, 2017 | 161.09 | 163.04 | 160.46 | 162.85 | 212,237 | +2.22(+1.38%) |
Aug 24, 2017 | 159.91 | 161.15 | 158.63 | 160.63 | 364,703 | +1.12(+0.70%) |
Aug 23, 2017 | 160.32 | 160.87 | 158.85 | 159.51 | 586,399 | -1.01(-0.63%) |
Aug 22, 2017 | 161.99 | 162.74 | 159.85 | 160.52 | 372,274 | -1.03(-0.64%) |
Aug 21, 2017 | 160.03 | 161.79 | 158.91 | 161.55 | 412,579 | +1.89(+1.18%) |
Aug 18, 2017 | 157.51 | 160.54 | 154.93 | 159.66 | 338,375 | +2.16(+1.37%) |
Aug 17, 2017 | 158.59 | 159.13 | 157.43 | 157.50 | 500,689 | -1.09(-0.69%) |
Aug 16, 2017 | 158.10 | 158.71 | 156.63 | 158.59 | 211,774 | +1.14(+0.72%) |
Aug 15, 2017 | 156.61 | 157.53 | 155.33 | 157.46 | 179,038 | +1.44(+0.92%) |
Aug 14, 2017 | 154.19 | 156.06 | 153.76 | 156.02 | 224,033 | +2.06(+1.34%) |
Aug 11, 2017 | 153.69 | 154.18 | 151.58 | 153.96 | 214,268 | +0.96(+0.62%) |
Aug 10, 2017 | 157.70 | 157.70 | 152.97 | 153.01 | 222,985 | -5.66(-3.57%) |
Aug 09, 2017 | 154.34 | 160.20 | 151.96 | 158.67 | 476,823 | +4.14(+2.68%) |
Aug 08, 2017 | 148.80 | 154.66 | 148.69 | 154.52 | 336,651 | +5.94(+4.00%) |
Aug 07, 2017 | 149.76 | 150.70 | 147.97 | 148.59 | 221,362 | -0.90(-0.60%) |
Aug 04, 2017 | 150.19 | 150.59 | 148.85 | 149.49 | 149,961 | -0.27(-0.18%) |
Aug 03, 2017 | 147.96 | 150.18 | 147.34 | 149.76 | 241,201 | +1.16(+0.78%) |
Aug 02, 2017 | 149.08 | 149.88 | 147.50 | 148.59 | 359,721 | -1.36(-0.91%) |
Aug 01, 2017 | 146.80 | 150.06 | 146.72 | 149.96 | 314,975 | +3.61(+2.46%) |
Jul 31, 2017 | 149.35 | 150.05 | 146.24 | 146.35 | 435,929 | -2.98(-2.00%) |
Jul 28, 2017 | 148.32 | 149.36 | 147.93 | 149.33 | 198,033 | +0.68(+0.46%) |
Jul 27, 2017 | 148.45 | 148.73 | 147.24 | 148.65 | 273,366 | +0.53(+0.36%) |
Jul 26, 2017 | 147.05 | 148.49 | 146.77 | 148.12 | 281,148 | +1.61(+1.10%) |
Jul 25, 2017 | 145.85 | 146.65 | 144.93 | 146.52 | 208,907 | +1.07(+0.74%) |
Jul 24, 2017 | 147.01 | 148.54 | 145.29 | 145.44 | 273,054 | -1.27(-0.87%) |
Jul 21, 2017 | 145.91 | 147.05 | 145.91 | 146.71 | 133,677 | +0.35(+0.24%) |
Jul 20, 2017 | 146.90 | 147.87 | 146.11 | 146.37 | 301,327 | -0.32(-0.22%) |
Jul 19, 2017 | 147.76 | 147.82 | 145.54 | 146.68 | 256,939 | -0.58(-0.39%) |
Jul 18, 2017 | 146.48 | 147.42 | 145.76 | 147.26 | 265,750 | +0.66(+0.45%) |
Jul 17, 2017 | 146.93 | 147.49 | 145.96 | 146.60 | 175,750 | -0.82(-0.56%) |
Jul 14, 2017 | 146.97 | 147.96 | 145.81 | 147.43 | 166,022 | +0.88(+0.60%) |
Jul 13, 2017 | 147.16 | 147.49 | 145.15 | 146.55 | 409,864 | -0.42(-0.29%) |
Jul 12, 2017 | 146.86 | 148.85 | 145.21 | 146.97 | 439,476 | +1.11(+0.76%) |
Jul 11, 2017 | 144.47 | 146.19 | 143.50 | 145.86 | 242,389 | +1.72(+1.20%) |
Jul 10, 2017 | 144.16 | 144.65 | 143.08 | 144.14 | 175,844 | +0.25(+0.17%) |
Jul 07, 2017 | 143.28 | 144.56 | 142.02 | 143.89 | 173,128 | +0.85(+0.59%) |
Jul 06, 2017 | 144.59 | 142.90 | 143.05 | 209,767 | -1.11(-0.77%) | |
Jul 05, 2017 | 143.63 | 144.36 | 142.29 | 144.16 | 277,633 | -0.33(-0.22%) |
Jul 03, 2017 | 142.52 | 144.61 | 142.10 | 144.49 | 127,247 | +2.68(+1.89%) |
Jun 30, 2017 | 142.85 | 143.76 | 141.28 | 141.81 | 502,840 | -0.91(-0.64%) |
Jun 29, 2017 | 143.14 | 143.14 | 141.39 | 142.71 | 536,774 | +0.36(+0.26%) |
Jun 28, 2017 | 142.52 | 143.60 | 141.96 | 142.35 | 675,658 | +0.13(+0.09%) |
Jun 27, 2017 | 142.16 | 142.90 | 139.05 | 142.22 | 581,999 | -0.29(-0.20%) |
Jun 26, 2017 | 143.40 | 144.67 | 141.88 | 142.52 | 173,505 | -0.05(-0.03%) |
Jun 23, 2017 | 142.81 | 143.56 | 141.31 | 142.56 | 475,108 | -0.43(-0.30%) |
Jun 22, 2017 | 144.85 | 146.32 | 142.73 | 142.99 | 363,442 | -1.64(-1.13%) |
Jun 21, 2017 | 144.60 | 146.15 | 143.95 | 144.63 | 355,165 | +0.75(+0.52%) |
Jun 20, 2017 | 142.83 | 144.67 | 141.91 | 143.88 | 450,475 | +0.36(+0.25%) |
Jun 19, 2017 | 141.73 | 144.26 | 141.50 | 143.51 | 263,623 | +2.35(+1.67%) |
Jun 16, 2017 | 141.46 | 142.00 | 140.63 | 141.16 | 415,974 | -0.18(-0.13%) |
Jun 15, 2017 | 139.96 | 142.02 | 139.96 | 141.34 | 461,014 | -0.92(-0.64%) |
Jun 14, 2017 | 141.63 | 143.01 | 139.73 | 142.25 | 475,127 | +1.65(+1.17%) |
Jun 13, 2017 | 136.94 | 140.61 | 136.78 | 140.60 | 460,460 | +3.96(+2.90%) |
Jun 12, 2017 | 136.75 | 138.09 | 134.80 | 136.64 | 300,083 | -0.61(-0.44%) |
Jun 09, 2017 | 135.88 | 137.56 | 135.73 | 137.25 | 497,814 | +0.96(+0.70%) |
Jun 08, 2017 | 137.56 | 138.39 | 135.73 | 136.29 | 425,105 | -0.78(-0.57%) |
Jun 07, 2017 | 135.71 | 137.17 | 135.49 | 137.08 | 373,816 | +1.12(+0.82%) |
Jun 06, 2017 | 133.28 | 136.00 | 132.18 | 135.96 | 385,445 | +2.21(+1.65%) |
Jun 05, 2017 | 133.10 | 133.77 | 132.39 | 133.75 | 133,829 | +1.14(+0.86%) |
Jun 02, 2017 | 133.29 | 133.43 | 132.32 | 132.61 | 229,446 | -0.65(-0.49%) |
Jun 01, 2017 | 133.40 | 134.10 | 132.01 | 133.26 | 264,619 | +0.84(+0.63%) |
May 31, 2017 | 132.34 | 134.38 | 131.77 | 132.42 | 414,760 | -0.18(-0.14%) |
May 30, 2017 | 132.30 | 133.47 | 132.06 | 132.60 | 383,925 | -0.99(-0.74%) |
May 26, 2017 | 133.76 | 134.68 | 133.09 | 133.59 | 448,873 | -0.69(-0.51%) |
May 25, 2017 | 136.52 | 136.52 | 133.72 | 134.28 | 429,933 | -1.68(-1.24%) |
May 24, 2017 | 136.16 | 137.43 | 135.71 | 135.96 | 364,058 | -0.92(-0.67%) |
May 23, 2017 | 138.49 | 139.31 | 136.57 | 136.88 | 366,871 | -0.62(-0.45%) |
May 22, 2017 | 136.17 | 138.19 | 136.10 | 137.50 | 753,880 | +1.12(+0.82%) |
May 19, 2017 | 135.77 | 137.24 | 134.78 | 136.37 | 521,687 | +1.72(+1.27%) |
May 18, 2017 | 134.46 | 135.94 | 132.87 | 134.66 | 710,541 | -1.15(-0.85%) |
May 17, 2017 | 133.40 | 136.05 | 132.81 | 135.81 | 567,645 | +0.88(+0.65%) |
May 16, 2017 | 135.00 | 135.77 | 133.71 | 134.94 | 335,141 | -0.49(-0.36%) |
May 15, 2017 | 133.54 | 135.64 | 131.43 | 135.43 | 799,609 | +3.21(+2.43%) |
May 12, 2017 | 128.56 | 133.03 | 128.44 | 132.22 | 686,012 | +2.84(+2.19%) |
May 11, 2017 | 128.83 | 130.78 | 128.33 | 129.38 | 528,785 | +0.73(+0.57%) |
May 10, 2017 | 126.87 | 129.43 | 126.07 | 128.65 | 563,469 | +2.49(+1.97%) |
May 09, 2017 | 125.02 | 126.19 | 124.49 | 126.16 | 305,327 | +1.81(+1.46%) |
May 08, 2017 | 123.94 | 124.97 | 122.54 | 124.35 | 347,038 | -0.02(-0.02%) |
May 05, 2017 | 123.21 | 124.43 | 120.26 | 124.38 | 362,293 | +0.22(+0.18%) |
May 04, 2017 | 123.40 | 124.89 | 123.40 | 124.15 | 396,479 | -0.17(-0.14%) |
May 03, 2017 | 124.30 | 124.78 | 123.93 | 124.33 | 263,094 | -0.04(-0.03%) |
May 02, 2017 | 123.58 | 124.44 | 123.00 | 124.37 | 316,118 | +1.15(+0.93%) |
May 01, 2017 | 121.56 | 123.51 | 120.98 | 123.22 | 365,963 | +1.76(+1.44%) |
Apr 28, 2017 | 120.57 | 121.51 | 119.74 | 121.47 | 295,710 | +1.34(+1.12%) |
Apr 27, 2017 | 120.32 | 120.43 | 119.13 | 120.12 | 378,574 | -0.58(-0.48%) |
Apr 26, 2017 | 120.85 | 121.50 | 119.83 | 120.70 | 312,126 | +0.13(+0.11%) |
Apr 25, 2017 | 121.76 | 121.76 | 120.03 | 120.57 | 242,194 | +0.09(+0.07%) |
Apr 24, 2017 | 122.70 | 123.43 | 120.00 | 120.48 | 472,842 | -0.51(-0.42%) |
Apr 21, 2017 | 122.63 | 123.28 | 120.72 | 120.99 | 197,318 | -1.98(-1.61%) |
Apr 20, 2017 | 121.53 | 123.29 | 120.74 | 122.97 | 422,489 | +2.57(+2.13%) |
Apr 19, 2017 | 120.14 | 121.45 | 119.82 | 120.40 | 939,914 | -0.83(-0.69%) |
Apr 18, 2017 | 121.82 | 122.13 | 120.18 | 121.23 | 410,947 | -1.38(-1.13%) |
Apr 17, 2017 | 121.62 | 123.36 | 121.00 | 122.61 | 319,109 | +1.78(+1.47%) |
Apr 13, 2017 | 122.77 | 123.17 | 120.72 | 120.83 | 356,196 | -1.77(-1.45%) |
Apr 12, 2017 | 123.56 | 124.75 | 122.02 | 122.61 | 327,562 | -0.94(-0.76%) |
Apr 11, 2017 | 123.47 | 125.14 | 122.46 | 123.55 | 368,178 | +0.02(+0.02%) |
Apr 10, 2017 | 123.54 | 124.07 | 123.00 | 123.52 | 252,687 | -0.12(-0.09%) |
Apr 07, 2017 | 124.87 | 124.87 | 123.52 | 123.64 | 273,690 | -1.19(-0.95%) |
Apr 06, 2017 | 126.39 | 126.84 | 124.46 | 124.83 | 442,305 | -2.05(-1.61%) |
Apr 05, 2017 | 128.22 | 128.60 | 126.59 | 126.87 | 192,587 | -0.59(-0.46%) |
Apr 04, 2017 | 126.31 | 127.89 | 125.01 | 127.46 | 187,805 | +1.33(+1.06%) |
Apr 03, 2017 | 126.84 | 126.84 | 125.22 | 126.13 | 444,751 | +0.08(+0.06%) |
Mar 31, 2017 | 126.84 | 127.77 | 124.81 | 126.05 | 441,143 | -1.49(-1.17%) |
Mar 30, 2017 | 126.85 | 127.88 | 126.60 | 127.54 | 434,029 | -0.14(-0.11%) |
Mar 29, 2017 | 127.82 | 128.55 | 126.36 | 127.68 | 409,010 | -0.55(-0.43%) |
Mar 28, 2017 | 126.34 | 129.66 | 126.34 | 128.22 | 573,397 | +1.74(+1.38%) |
Mar 27, 2017 | 125.16 | 126.94 | 124.37 | 126.48 | 600,490 | -0.27(-0.21%) |
Mar 24, 2017 | 127.36 | 128.77 | 126.55 | 126.75 | 476,546 | +0.11(+0.09%) |
Mar 23, 2017 | 124.83 | 127.49 | 124.44 | 126.64 | 548,394 | +2.10(+1.69%) |
Mar 22, 2017 | 122.89 | 124.73 | 122.45 | 124.54 | 540,481 | +0.80(+0.65%) |
Mar 21, 2017 | 127.44 | 127.44 | 122.98 | 123.74 | 678,066 | -2.81(-2.22%) |
Mar 20, 2017 | 126.59 | 126.98 | 126.15 | 126.55 | 545,547 | -0.04(-0.03%) |
Mar 17, 2017 | 126.59 | 127.44 | 126.12 | 126.59 | 737,979 | +0.29(+0.23%) |
Mar 16, 2017 | 124.52 | 126.63 | 124.06 | 126.30 | 534,003 | +2.67(+2.16%) |
Mar 15, 2017 | 121.31 | 123.66 | 120.55 | 123.62 | 747,271 | +1.99(+1.64%) |
Mar 14, 2017 | 121.90 | 122.22 | 121.17 | 121.63 | 404,312 | -0.59(-0.49%) |
Mar 13, 2017 | 122.35 | 122.77 | 121.03 | 122.23 | 433,030 | +0.10(+0.08%) |
Mar 10, 2017 | 122.71 | 123.52 | 121.08 | 122.13 | 592,516 | -0.82(-0.67%) |
Mar 09, 2017 | 124.62 | 124.82 | 122.39 | 122.94 | 468,792 | -0.93(-0.75%) |
Mar 08, 2017 | 125.85 | 125.85 | 123.56 | 123.87 | 403,815 | -1.83(-1.46%) |
Mar 07, 2017 | 127.58 | 127.99 | 125.48 | 125.70 | 352,184 | -2.25(-1.76%) |
Mar 06, 2017 | 129.59 | 129.98 | 127.46 | 127.95 | 283,386 | -1.37(-1.06%) |
Mar 03, 2017 | 128.58 | 129.71 | 127.65 | 129.32 | 318,356 | +1.84(+1.44%) |
Mar 02, 2017 | 128.37 | 128.74 | 127.32 | 127.48 | 360,413 | -1.76(-1.36%) |
Mar 01, 2017 | 128.72 | 129.85 | 128.39 | 129.24 | 254,506 | +2.18(+1.71%) |
Feb 28, 2017 | 127.72 | 128.84 | 126.07 | 127.07 | 340,407 | -1.43(-1.11%) |
Feb 27, 2017 | 129.70 | 130.15 | 128.43 | 128.50 | 386,763 | -0.94(-0.73%) |
Feb 24, 2017 | 128.83 | 130.03 | 128.13 | 129.44 | 360,291 | -1.88(-1.43%) |
Feb 23, 2017 | 130.95 | 132.27 | 130.93 | 131.31 | 264,883 | -0.60(-0.46%) |
Feb 22, 2017 | 131.22 | 132.15 | 130.99 | 131.91 | 260,162 | +0.16(+0.12%) |
Feb 21, 2017 | 129.72 | 132.05 | 129.39 | 131.76 | 350,652 | +3.44(+2.68%) |
Feb 17, 2017 | 128.32 | 128.32 | 128.32 | 0 | -0.32(-0.25%) | |
Feb 16, 2017 | 129.52 | 130.53 | 128.22 | 128.64 | 191,421 | -0.98(-0.76%) |
Feb 15, 2017 | 129.13 | 130.07 | 128.79 | 129.62 | 377,103 | +0.86(+0.67%) |
Feb 14, 2017 | 130.20 | 130.97 | 128.63 | 128.76 | 411,303 | -2.09(-1.60%) |
Feb 13, 2017 | 133.31 | 134.15 | 130.75 | 130.85 | 222,176 | -2.00(-1.50%) |
Feb 10, 2017 | 130.85 | 133.13 | 130.85 | 132.85 | 327,385 | +1.64(+1.25%) |
Feb 09, 2017 | 131.04 | 131.30 | 129.44 | 131.21 | 492,964 | +1.34(+1.03%) |
Feb 08, 2017 | 129.25 | 130.06 | 128.03 | 129.87 | 575,280 | +1.08(+0.84%) |
Feb 07, 2017 | 125.82 | 131.18 | 125.82 | 128.79 | 1,066,059 | +3.39(+2.70%) |
Feb 06, 2017 | 125.81 | 126.87 | 124.91 | 125.40 | 551,189 | -1.16(-0.91%) |
Feb 03, 2017 | 126.24 | 127.01 | 125.85 | 126.56 | 274,587 | +1.30(+1.04%) |
Feb 02, 2017 | 126.02 | 126.03 | 124.90 | 125.26 | 249,475 | -0.79(-0.62%) |
Feb 01, 2017 | 127.65 | 127.89 | 125.71 | 126.05 | 215,365 | -0.29(-0.23%) |
Jan 31, 2017 | 125.90 | 126.89 | 125.14 | 126.34 | 182,707 | -0.30(-0.24%) |
Jan 30, 2017 | 127.37 | 128.77 | 126.43 | 126.64 | 178,580 | -1.59(-1.24%) |
Jan 27, 2017 | 128.02 | 128.84 | 127.31 | 128.23 | 262,215 | +0.88(+0.69%) |
Jan 26, 2017 | 130.29 | 130.29 | 127.26 | 127.35 | 466,268 | -2.40(-1.85%) |
Jan 25, 2017 | 127.66 | 130.36 | 127.24 | 129.75 | 358,683 | +1.81(+1.42%) |
Jan 24, 2017 | 127.36 | 128.58 | 126.23 | 127.94 | 450,949 | +1.26(+0.99%) |
Jan 23, 2017 | 124.21 | 126.73 | 123.32 | 126.68 | 279,871 | +3.09(+2.50%) |
Jan 20, 2017 | 122.93 | 123.62 | 121.97 | 123.59 | 237,980 | +0.86(+0.70%) |
Jan 19, 2017 | 124.87 | 125.31 | 122.29 | 122.74 | 187,485 | -2.07(-1.66%) |
Jan 18, 2017 | 124.61 | 125.55 | 123.36 | 124.81 | 309,372 | +0.75(+0.60%) |
Jan 17, 2017 | 123.19 | 124.48 | 122.07 | 124.06 | 292,284 | -0.41(-0.33%) |
Jan 13, 2017 | 124.47 | 124.47 | 124.47 | 0 | -1.61(-1.27%) | |
Jan 12, 2017 | 126.27 | 126.77 | 125.05 | 126.07 | 202,443 | -0.19(-0.15%) |
Jan 11, 2017 | 126.66 | 127.00 | 124.62 | 126.27 | 211,086 | -1.10(-0.86%) |
Jan 10, 2017 | 126.97 | 127.97 | 126.28 | 127.36 | 258,782 | +1.39(+1.10%) |
Jan 09, 2017 | 127.38 | 127.65 | 125.92 | 125.97 | 220,099 | -1.15(-0.90%) |
Jan 06, 2017 | 126.56 | 127.31 | 125.69 | 127.12 | 342,803 | +0.39(+0.31%) |
Jan 05, 2017 | 126.30 | 126.81 | 125.65 | 126.73 | 258,730 | +0.30(+0.24%) |
Jan 04, 2017 | 125.18 | 126.49 | 124.92 | 126.43 | 287,284 | +1.78(+1.42%) |
Jan 03, 2017 | 123.50 | 126.59 | 121.50 | 124.65 | 285,808 | +2.80(+2.30%) |
Dec 30, 2016 | 121.85 | 121.85 | 121.85 | 0 | +0.16(+0.13%) | |
Dec 29, 2016 | 122.01 | 123.29 | 121.69 | 121.69 | 198,400 | -0.36(-0.29%) |
Dec 28, 2016 | 120.81 | 122.21 | 118.95 | 122.04 | 145,765 | +1.54(+1.28%) |
Dec 27, 2016 | 119.98 | 120.77 | 119.98 | 120.50 | 66,060 | +0.25(+0.21%) |
Dec 23, 2016 | 120.24 | 120.24 | 120.24 | 0 | -0.72(-0.59%) | |
Dec 22, 2016 | 121.83 | 122.43 | 120.41 | 120.96 | 311,400 | -1.24(-1.02%) |
Dec 21, 2016 | 121.58 | 122.49 | 120.88 | 122.20 | 230,208 | +0.89(+0.73%) |
Dec 20, 2016 | 120.34 | 121.56 | 119.61 | 121.32 | 282,274 | +1.08(+0.90%) |
Dec 19, 2016 | 121.03 | 121.70 | 119.73 | 120.24 | 319,056 | -0.80(-0.66%) |
Dec 16, 2016 | 120.68 | 121.97 | 120.41 | 121.03 | 313,450 | -0.02(-0.02%) |
Dec 15, 2016 | 120.43 | 121.65 | 119.83 | 121.05 | 331,941 | +0.58(+0.48%) |
Dec 14, 2016 | 121.16 | 123.28 | 120.24 | 120.47 | 264,113 | -1.54(-1.26%) |
Dec 13, 2016 | 120.41 | 122.27 | 119.75 | 122.01 | 292,329 | +1.80(+1.50%) |
Dec 12, 2016 | 122.84 | 123.30 | 120.05 | 120.21 | 417,558 | -3.22(-2.61%) |
Dec 09, 2016 | 122.14 | 123.73 | 121.22 | 123.43 | 377,914 | +1.98(+1.63%) |
Dec 08, 2016 | 121.32 | 123.11 | 120.92 | 121.46 | 313,437 | -0.82(-0.67%) |
Dec 07, 2016 | 122.43 | 122.88 | 120.36 | 122.27 | 406,845 | +0.54(+0.44%) |
Dec 06, 2016 | 122.59 | 123.11 | 121.16 | 121.73 | 312,779 | -0.11(-0.09%) |
Dec 05, 2016 | 120.48 | 122.27 | 119.85 | 121.84 | 362,166 | +2.14(+1.79%) |
Dec 02, 2016 | 122.60 | 123.03 | 119.65 | 119.70 | 388,784 | -3.13(-2.54%) |