Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 164.83 | 165.47 | 162.88 | 164.51 | 1,690,634 | +2.89(+1.79%) |
Nov 29, 2017 | 171.02 | 171.07 | 161.29 | 161.62 | 2,715,152 | -11.11(-6.43%) |
Nov 28, 2017 | 173.27 | 173.44 | 171.96 | 172.73 | 841,047 | -0.40(-0.23%) |
Nov 27, 2017 | 174.17 | 174.28 | 172.97 | 173.13 | 922,332 | -1.55(-0.89%) |
Nov 24, 2017 | 173.87 | 174.68 | 173.74 | 174.68 | 332,218 | +3.16(+1.84%) |
Nov 22, 2017 | 173.29 | 173.57 | 170.91 | 171.52 | 562,333 | -2.22(-1.28%) |
Nov 21, 2017 | 171.21 | 173.82 | 171.21 | 173.74 | 902,859 | +3.60(+2.12%) |
Nov 20, 2017 | 168.65 | 170.92 | 168.51 | 170.14 | 1,063,418 | +1.12(+0.67%) |
Nov 17, 2017 | 169.90 | 169.99 | 168.49 | 169.02 | 591,186 | -1.37(-0.80%) |
Nov 16, 2017 | 168.40 | 170.51 | 168.24 | 170.39 | 1,977,750 | +3.64(+2.18%) |
Nov 15, 2017 | 166.68 | 167.48 | 165.47 | 166.75 | 527,472 | -2.28(-1.35%) |
Nov 14, 2017 | 168.62 | 169.16 | 167.44 | 169.03 | 408,456 | +1.40(+0.83%) |
Nov 13, 2017 | 166.84 | 167.94 | 166.64 | 167.63 | 443,476 | -0.70(-0.42%) |
Nov 10, 2017 | 167.50 | 168.43 | 167.01 | 168.33 | 738,402 | +1.49(+0.89%) |
Nov 09, 2017 | 167.28 | 167.75 | 165.17 | 166.84 | 730,992 | -3.28(-1.93%) |
Nov 08, 2017 | 170.63 | 171.32 | 169.81 | 170.12 | 722,519 | -1.88(-1.10%) |
Nov 07, 2017 | 171.63 | 172.44 | 171.59 | 172.01 | 652,775 | -1.31(-0.76%) |
Nov 06, 2017 | 172.44 | 173.76 | 171.46 | 173.32 | 536,883 | +0.32(+0.18%) |
Nov 03, 2017 | 172.04 | 173.07 | 171.13 | 173.00 | 501,701 | +2.18(+1.28%) |
Nov 02, 2017 | 169.97 | 171.00 | 169.54 | 170.82 | 590,769 | +0.80(+0.47%) |
Nov 01, 2017 | 171.22 | 171.50 | 168.28 | 170.02 | 1,005,090 | +0.61(+0.36%) |
Oct 31, 2017 | 168.39 | 169.61 | 168.36 | 169.41 | 561,700 | +2.64(+1.58%) |
Oct 30, 2017 | 167.11 | 167.62 | 166.17 | 166.77 | 1,353,140 | -0.94(-0.56%) |
Oct 27, 2017 | 167.07 | 168.01 | 166.02 | 167.71 | 750,941 | +1.04(+0.62%) |
Oct 26, 2017 | 166.39 | 167.34 | 165.78 | 166.67 | 456,722 | +0.43(+0.26%) |
Oct 25, 2017 | 167.30 | 167.75 | 164.70 | 166.24 | 597,639 | -1.00(-0.60%) |
Oct 24, 2017 | 166.65 | 167.29 | 166.13 | 167.24 | 655,466 | +0.34(+0.20%) |
Oct 23, 2017 | 166.79 | 168.03 | 166.17 | 166.90 | 1,323,706 | +2.67(+1.63%) |
Oct 20, 2017 | 164.97 | 165.17 | 163.73 | 164.23 | 1,164,331 | -0.75(-0.45%) |
Oct 19, 2017 | 163.11 | 165.23 | 162.54 | 164.98 | 1,195,066 | +4.02(+2.50%) |
Oct 18, 2017 | 164.81 | 164.93 | 158.04 | 160.96 | 2,897,621 | -4.32(-2.61%) |
Oct 17, 2017 | 164.97 | 165.61 | 163.54 | 165.28 | 1,125,906 | -0.23(-0.14%) |
Oct 16, 2017 | 164.78 | 165.52 | 164.41 | 165.51 | 792,931 | +0.27(+0.16%) |
Oct 13, 2017 | 165.49 | 165.78 | 164.57 | 165.24 | 863,699 | +2.52(+1.55%) |
Oct 12, 2017 | 161.27 | 163.92 | 161.16 | 162.72 | 1,389,168 | +0.67(+0.41%) |
Oct 11, 2017 | 160.61 | 162.20 | 160.35 | 162.05 | 916,545 | +1.61(+1.00%) |
Oct 10, 2017 | 159.59 | 160.44 | 158.32 | 160.44 | 557,272 | +0.97(+0.61%) |
Oct 09, 2017 | 158.83 | 159.95 | 158.68 | 159.47 | 376,529 | +0.66(+0.41%) |
Oct 06, 2017 | 157.46 | 160.19 | 157.18 | 158.81 | 1,306,079 | +0.86(+0.55%) |
Oct 05, 2017 | 158.91 | 159.17 | 157.33 | 157.95 | 450,648 | -2.50(-1.56%) |
Oct 04, 2017 | 159.31 | 160.68 | 158.89 | 160.45 | 918,835 | +0.69(+0.43%) |
Oct 03, 2017 | 159.77 | 159.93 | 158.92 | 159.77 | 484,811 | -0.22(-0.14%) |
Oct 02, 2017 | 159.70 | 160.99 | 159.13 | 159.99 | 624,937 | -0.47(-0.29%) |
Sep 29, 2017 | 159.43 | 160.77 | 158.98 | 160.46 | 1,789,330 | +0.67(+0.42%) |
Sep 28, 2017 | 157.72 | 160.27 | 157.59 | 159.80 | 1,576,628 | +3.33(+2.13%) |
Sep 27, 2017 | 152.96 | 157.37 | 152.84 | 156.47 | 1,337,793 | +3.82(+2.51%) |
Sep 26, 2017 | 151.54 | 152.70 | 150.85 | 152.64 | 1,259,781 | +0.80(+0.52%) |
Sep 25, 2017 | 154.54 | 154.83 | 151.04 | 151.85 | 906,273 | -3.70(-2.38%) |
Sep 22, 2017 | 154.84 | 156.01 | 154.72 | 155.55 | 323,933 | +0.18(+0.11%) |
Sep 21, 2017 | 155.15 | 155.68 | 153.87 | 155.37 | 1,137,345 | +0.54(+0.35%) |
Sep 20, 2017 | 157.39 | 157.46 | 153.46 | 154.83 | 1,056,859 | -2.91(-1.84%) |
Sep 19, 2017 | 158.06 | 158.11 | 157.15 | 157.73 | 1,059,295 | +1.22(+0.78%) |
Sep 18, 2017 | 154.47 | 156.72 | 154.34 | 156.51 | 1,380,585 | +4.29(+2.82%) |
Sep 15, 2017 | 152.81 | 152.90 | 151.98 | 152.22 | 674,610 | +0.92(+0.61%) |
Sep 14, 2017 | 150.62 | 151.74 | 150.24 | 151.30 | 560,713 | +1.28(+0.85%) |
Sep 13, 2017 | 150.53 | 150.90 | 149.96 | 150.03 | 655,025 | -1.20(-0.79%) |
Sep 12, 2017 | 151.93 | 150.76 | 151.23 | 468,756 | -1.34(-0.88%) | |
Sep 11, 2017 | 151.00 | 152.66 | 150.84 | 152.57 | 744,957 | +2.87(+1.92%) |
Sep 08, 2017 | 150.20 | 151.00 | 149.11 | 149.70 | 703,565 | -1.07(-0.71%) |
Sep 07, 2017 | 149.04 | 150.84 | 148.39 | 150.77 | 1,096,621 | +4.11(+2.80%) |
Sep 06, 2017 | 146.50 | 147.41 | 146.10 | 146.66 | 529,647 | +1.56(+1.08%) |
Sep 05, 2017 | 146.13 | 146.65 | 143.84 | 145.10 | 526,403 | -2.31(-1.57%) |
Sep 01, 2017 | 147.30 | 147.69 | 146.57 | 147.41 | 789,199 | +0.91(+0.62%) |
Aug 31, 2017 | 145.20 | 146.84 | 144.89 | 146.50 | 840,349 | +1.41(+0.97%) |
Aug 30, 2017 | 144.19 | 145.56 | 143.80 | 145.10 | 889,928 | -0.32(-0.22%) |
Aug 29, 2017 | 143.99 | 145.77 | 143.87 | 145.42 | 614,036 | +0.97(+0.67%) |
Aug 28, 2017 | 144.03 | 144.68 | 143.77 | 144.45 | 278,936 | -0.09(-0.07%) |
Aug 25, 2017 | 144.10 | 145.09 | 143.92 | 144.55 | 571,148 | +0.72(+0.50%) |
Aug 24, 2017 | 143.67 | 144.24 | 143.13 | 143.82 | 426,967 | +0.05(+0.03%) |
Aug 23, 2017 | 144.25 | 144.53 | 143.53 | 143.78 | 567,907 | -0.91(-0.63%) |
Aug 22, 2017 | 142.37 | 145.10 | 142.34 | 144.69 | 895,229 | +2.61(+1.83%) |
Aug 21, 2017 | 142.62 | 142.75 | 141.47 | 142.08 | 600,221 | -0.63(-0.44%) |
Aug 18, 2017 | 142.47 | 143.04 | 141.51 | 142.71 | 734,895 | +1.51(+1.07%) |
Aug 17, 2017 | 143.27 | 143.58 | 141.15 | 141.20 | 518,524 | -2.83(-1.97%) |
Aug 16, 2017 | 142.65 | 144.46 | 142.50 | 144.03 | 553,686 | +1.13(+0.79%) |
Aug 15, 2017 | 141.95 | 143.06 | 141.95 | 142.90 | 402,069 | -0.14(-0.10%) |
Aug 14, 2017 | 141.40 | 143.68 | 141.38 | 143.04 | 589,562 | +1.33(+0.94%) |
Aug 11, 2017 | 140.02 | 141.85 | 139.63 | 141.71 | 444,845 | +0.95(+0.67%) |
Aug 10, 2017 | 142.90 | 142.93 | 140.68 | 140.76 | 901,361 | -3.17(-2.20%) |
Aug 09, 2017 | 143.08 | 144.09 | 142.79 | 143.93 | 583,753 | +0.40(+0.28%) |
Aug 08, 2017 | 144.79 | 145.46 | 143.32 | 143.53 | 524,307 | -1.21(-0.84%) |
Aug 07, 2017 | 143.73 | 144.96 | 143.72 | 144.73 | 507,998 | +1.39(+0.97%) |
Aug 04, 2017 | 143.46 | 142.42 | 143.35 | 524,052 | +0.72(+0.51%) | |
Aug 03, 2017 | 143.08 | 143.24 | 141.96 | 142.62 | 986,547 | +1.08(+0.76%) |
Aug 02, 2017 | 143.00 | 143.30 | 140.88 | 141.55 | 912,441 | +0.09(+0.07%) |
Aug 01, 2017 | 142.42 | 142.56 | 141.12 | 141.45 | 417,788 | +0.55(+0.39%) |
Jul 31, 2017 | 142.22 | 142.78 | 140.51 | 140.90 | 933,272 | -2.06(-1.44%) |
Jul 28, 2017 | 142.18 | 143.29 | 142.14 | 142.96 | 575,129 | -0.67(-0.46%) |
Jul 27, 2017 | 145.18 | 145.96 | 141.98 | 143.63 | 1,087,620 | -1.21(-0.83%) |
Jul 26, 2017 | 143.40 | 145.00 | 143.32 | 144.84 | 820,201 | +1.69(+1.18%) |
Jul 25, 2017 | 144.67 | 144.70 | 142.99 | 143.15 | 1,039,831 | -0.95(-0.66%) |
Jul 24, 2017 | 144.23 | 144.81 | 143.46 | 144.10 | 1,358,045 | -0.52(-0.36%) |
Jul 21, 2017 | 143.49 | 144.63 | 143.07 | 144.61 | 1,001,255 | +0.44(+0.31%) |
Jul 20, 2017 | 144.67 | 141.87 | 144.17 | 3,170,422 | +2.99(+2.12%) | |
Jul 19, 2017 | 139.30 | 141.36 | 138.68 | 141.18 | 2,697,995 | +6.92(+5.15%) |
Jul 18, 2017 | 132.42 | 134.34 | 132.28 | 134.26 | 1,335,769 | +2.84(+2.16%) |
Jul 17, 2017 | 131.61 | 131.96 | 130.38 | 131.42 | 928,250 | +0.28(+0.21%) |
Jul 14, 2017 | 129.38 | 131.22 | 129.24 | 131.14 | 1,242,661 | +2.88(+2.24%) |
Jul 13, 2017 | 128.18 | 128.94 | 127.82 | 128.27 | 516,678 | -0.18(-0.14%) |
Jul 12, 2017 | 128.04 | 128.92 | 127.73 | 128.44 | 897,708 | +1.14(+0.90%) |
Jul 11, 2017 | 125.31 | 127.53 | 125.28 | 127.30 | 1,174,561 | +0.95(+0.75%) |
Jul 10, 2017 | 125.59 | 126.58 | 125.14 | 126.35 | 469,476 | +1.80(+1.45%) |
Jul 07, 2017 | 123.56 | 125.16 | 123.56 | 124.55 | 628,325 | +1.56(+1.27%) |
Jul 06, 2017 | 122.59 | 123.50 | 121.94 | 122.99 | 887,706 | -0.24(-0.20%) |
Jul 05, 2017 | 121.37 | 123.32 | 121.32 | 123.23 | 849,697 | +1.70(+1.40%) |
Jul 03, 2017 | 122.88 | 123.10 | 121.22 | 121.54 | 456,542 | -0.60(-0.49%) |
Jun 30, 2017 | 122.89 | 123.23 | 121.73 | 122.14 | 959,689 | +0.67(+0.55%) |
Jun 29, 2017 | 124.35 | 124.83 | 120.29 | 121.47 | 2,121,619 | -5.05(-3.99%) |
Jun 28, 2017 | 124.86 | 126.79 | 124.18 | 126.52 | 825,673 | +2.46(+1.98%) |
Jun 27, 2017 | 126.27 | 126.44 | 123.99 | 124.07 | 1,903,229 | -1.32(-1.05%) |
Jun 26, 2017 | 127.29 | 127.53 | 125.28 | 125.39 | 1,043,826 | -0.81(-0.64%) |
Jun 23, 2017 | 126.89 | 126.19 | 1,361,525 | +4.33(+3.55%) | ||
Jun 22, 2017 | 122.11 | 122.55 | 121.55 | 121.86 | 704,809 | -0.38(-0.31%) |
Jun 21, 2017 | 120.51 | 122.44 | 120.44 | 122.25 | 758,181 | +1.82(+1.51%) |
Jun 20, 2017 | 122.44 | 122.84 | 120.37 | 120.43 | 644,490 | -2.77(-2.25%) |
Jun 19, 2017 | 122.96 | 123.55 | 122.58 | 123.20 | 413,918 | +1.70(+1.40%) |
Jun 16, 2017 | 121.10 | 121.93 | 120.70 | 121.50 | 987,224 | +1.92(+1.61%) |
Jun 15, 2017 | 119.85 | 120.11 | 119.03 | 119.58 | 1,655,620 | -2.41(-1.97%) |
Jun 14, 2017 | 124.10 | 124.23 | 120.95 | 121.99 | 915,134 | -1.67(-1.35%) |
Jun 13, 2017 | 122.97 | 123.80 | 122.17 | 123.65 | 1,466,038 | +2.67(+2.21%) |
Jun 12, 2017 | 121.11 | 121.44 | 118.12 | 120.98 | 2,071,301 | -0.89(-0.73%) |
Jun 09, 2017 | 125.81 | 126.02 | 120.59 | 121.87 | 1,284,521 | -4.67(-3.69%) |
Jun 08, 2017 | 126.07 | 126.62 | 125.28 | 126.54 | 333,274 | +0.96(+0.76%) |
Jun 07, 2017 | 125.40 | 126.03 | 124.75 | 125.58 | 441,244 | +1.28(+1.03%) |
Jun 06, 2017 | 124.06 | 124.96 | 124.04 | 124.30 | 655,587 | -0.51(-0.41%) |
Jun 05, 2017 | 124.56 | 125.44 | 124.45 | 124.81 | 554,284 | -1.44(-1.14%) |
Jun 02, 2017 | 126.18 | 126.33 | 125.17 | 126.25 | 356,621 | +0.84(+0.67%) |
Jun 01, 2017 | 124.56 | 125.44 | 124.30 | 125.42 | 755,012 | +1.70(+1.38%) |
May 31, 2017 | 124.71 | 124.98 | 123.36 | 123.71 | 1,532,082 | -1.33(-1.06%) |
May 30, 2017 | 124.71 | 125.42 | 124.66 | 125.04 | 1,088,489 | -0.74(-0.59%) |
May 26, 2017 | 125.46 | 126.16 | 125.17 | 125.78 | 780,756 | -0.65(-0.51%) |
May 25, 2017 | 125.12 | 126.55 | 125.12 | 126.43 | 488,209 | +1.31(+1.05%) |
May 24, 2017 | 125.57 | 125.86 | 124.82 | 125.12 | 1,000,825 | -0.39(-0.31%) |
May 23, 2017 | 126.19 | 126.35 | 125.33 | 125.51 | 733,186 | -0.28(-0.22%) |
May 22, 2017 | 125.58 | 126.08 | 125.28 | 125.79 | 585,552 | -0.60(-0.47%) |
May 19, 2017 | 126.53 | 126.94 | 126.09 | 126.39 | 660,690 | +0.80(+0.63%) |
May 18, 2017 | 124.28 | 125.86 | 124.01 | 125.59 | 735,605 | +1.11(+0.90%) |
May 17, 2017 | 127.15 | 127.44 | 124.47 | 124.48 | 688,911 | -4.17(-3.24%) |
May 16, 2017 | 128.29 | 128.66 | 127.94 | 128.65 | 777,874 | +1.43(+1.12%) |
May 15, 2017 | 126.92 | 127.60 | 126.73 | 127.22 | 616,139 | +0.28(+0.22%) |
May 12, 2017 | 125.70 | 126.97 | 125.69 | 126.94 | 472,960 | +1.20(+0.95%) |
May 11, 2017 | 124.87 | 125.85 | 124.49 | 125.74 | 682,726 | +0.34(+0.27%) |
May 10, 2017 | 125.64 | 126.06 | 125.14 | 125.41 | 751,033 | -1.09(-0.86%) |
May 09, 2017 | 125.88 | 126.67 | 125.82 | 126.49 | 467,505 | +1.58(+1.27%) |
May 08, 2017 | 125.17 | 125.38 | 124.72 | 124.91 | 1,021,887 | -2.41(-1.89%) |
May 05, 2017 | 126.17 | 127.39 | 126.03 | 127.32 | 513,192 | +0.73(+0.58%) |
May 04, 2017 | 125.36 | 126.87 | 125.35 | 126.59 | 929,736 | +0.83(+0.66%) |
May 03, 2017 | 125.42 | 126.49 | 125.35 | 125.75 | 1,075,766 | -0.77(-0.61%) |
May 02, 2017 | 125.58 | 126.58 | 125.34 | 126.52 | 907,666 | +2.00(+1.60%) |
May 01, 2017 | 123.77 | 124.67 | 123.46 | 124.53 | 281,909 | +0.95(+0.77%) |
Apr 28, 2017 | 124.78 | 124.82 | 123.35 | 123.58 | 803,860 | +0.19(+0.16%) |
Apr 27, 2017 | 123.12 | 124.26 | 122.83 | 123.39 | 488,450 | +0.45(+0.37%) |
Apr 26, 2017 | 123.47 | 123.83 | 122.50 | 122.93 | 682,668 | -1.65(-1.33%) |
Apr 25, 2017 | 125.19 | 125.24 | 124.23 | 124.58 | 734,073 | +0.72(+0.58%) |
Apr 24, 2017 | 124.02 | 124.63 | 123.16 | 123.86 | 738,217 | +3.18(+2.64%) |
Apr 21, 2017 | 120.97 | 121.10 | 120.39 | 120.67 | 1,399,657 | -0.02(-0.02%) |
Apr 20, 2017 | 120.74 | 121.41 | 119.99 | 120.69 | 2,434,609 | +2.93(+2.49%) |
Apr 19, 2017 | 123.53 | 124.03 | 116.97 | 117.76 | 3,615,785 | -3.49(-2.88%) |
Apr 18, 2017 | 121.00 | 121.54 | 120.46 | 121.25 | 986,730 | +0.45(+0.37%) |
Apr 17, 2017 | 119.62 | 120.92 | 119.62 | 120.81 | 360,775 | +1.66(+1.39%) |
Apr 13, 2017 | 119.73 | 120.54 | 119.12 | 119.14 | 620,177 | -0.58(-0.49%) |
Apr 12, 2017 | 120.42 | 120.62 | 119.07 | 119.73 | 522,920 | -0.74(-0.62%) |
Apr 11, 2017 | 120.31 | 120.51 | 119.08 | 120.47 | 660,699 | -0.09(-0.08%) |
Apr 10, 2017 | 121.23 | 121.38 | 120.37 | 120.56 | 1,272,302 | -1.18(-0.97%) |
Apr 07, 2017 | 121.15 | 122.18 | 121.14 | 121.74 | 589,341 | +0.19(+0.15%) |
Apr 06, 2017 | 121.53 | 121.80 | 121.16 | 121.56 | 398,723 | -0.05(-0.04%) |
Apr 05, 2017 | 122.13 | 122.51 | 121.50 | 121.60 | 600,383 | -1.59(-1.29%) |
Apr 04, 2017 | 122.78 | 123.22 | 122.36 | 123.19 | 629,262 | +0.52(+0.42%) |
Apr 03, 2017 | 122.83 | 123.20 | 121.74 | 122.67 | 608,065 | -0.57(-0.47%) |
Mar 31, 2017 | 122.75 | 123.61 | 122.61 | 123.25 | 577,031 | +0.16(+0.13%) |
Mar 30, 2017 | 122.86 | 123.60 | 122.82 | 123.09 | 389,076 | -0.26(-0.21%) |
Mar 29, 2017 | 123.58 | 123.86 | 123.00 | 123.35 | 386,125 | -0.82(-0.66%) |
Mar 28, 2017 | 123.78 | 124.63 | 123.54 | 124.17 | 1,476,485 | +1.01(+0.82%) |
Mar 27, 2017 | 123.23 | 123.62 | 122.84 | 123.15 | 2,411,564 | +0.43(+0.35%) |
Mar 24, 2017 | 123.69 | 123.94 | 122.47 | 122.73 | 1,842,361 | +2.80(+2.34%) |
Mar 23, 2017 | 119.91 | 120.37 | 119.53 | 119.92 | 286,590 | +0.28(+0.23%) |
Mar 22, 2017 | 117.93 | 119.94 | 117.87 | 119.64 | 570,985 | +2.41(+2.06%) |
Mar 21, 2017 | 120.36 | 120.48 | 117.07 | 117.23 | 1,507,270 | -1.81(-1.52%) |
Mar 20, 2017 | 119.57 | 119.87 | 118.77 | 119.04 | 622,399 | +0.34(+0.29%) |
Mar 17, 2017 | 118.04 | 119.19 | 117.80 | 118.70 | 1,110,185 | +1.59(+1.36%) |
Mar 16, 2017 | 115.91 | 117.17 | 115.83 | 117.11 | 457,036 | +0.11(+0.09%) |
Mar 15, 2017 | 115.87 | 117.22 | 115.62 | 117.00 | 903,940 | +1.93(+1.68%) |
Mar 14, 2017 | 115.79 | 115.85 | 114.95 | 115.07 | 444,897 | -0.19(-0.16%) |
Mar 13, 2017 | 114.67 | 115.51 | 114.55 | 115.25 | 903,158 | -0.75(-0.65%) |
Mar 10, 2017 | 115.52 | 116.11 | 115.02 | 116.01 | 1,094,839 | +3.48(+3.09%) |
Mar 09, 2017 | 112.46 | 112.80 | 111.98 | 112.53 | 437,590 | +0.46(+0.41%) |
Mar 08, 2017 | 112.13 | 112.45 | 111.68 | 112.06 | 620,416 | +0.72(+0.64%) |
Mar 07, 2017 | 112.53 | 112.66 | 111.21 | 111.35 | 1,330,190 | -1.50(-1.33%) |
Mar 06, 2017 | 112.53 | 113.14 | 112.09 | 112.85 | 533,725 | -1.28(-1.12%) |
Mar 03, 2017 | 113.93 | 114.14 | 113.06 | 114.13 | 844,549 | +1.31(+1.16%) |
Mar 02, 2017 | 113.02 | 113.73 | 112.74 | 112.82 | 1,036,359 | -1.76(-1.54%) |
Mar 01, 2017 | 113.69 | 115.00 | 113.62 | 114.59 | 1,373,138 | +1.65(+1.46%) |
Feb 28, 2017 | 112.76 | 113.43 | 112.67 | 112.94 | 1,113,713 | -1.12(-0.98%) |
Feb 27, 2017 | 113.49 | 114.17 | 113.30 | 114.06 | 793,630 | +0.34(+0.30%) |
Feb 24, 2017 | 113.49 | 114.11 | 112.89 | 113.72 | 1,554,924 | -1.16(-1.01%) |
Feb 23, 2017 | 115.57 | 115.65 | 114.38 | 114.88 | 823,717 | -0.05(-0.04%) |
Feb 22, 2017 | 116.10 | 116.48 | 114.69 | 114.92 | 2,491,309 | -3.49(-2.95%) |
Feb 21, 2017 | 116.27 | 118.42 | 116.24 | 118.41 | 4,197,815 | +0.66(+0.56%) |
Feb 17, 2017 | 117.75 | 117.75 | 117.75 | 0 | -0.36(-0.31%) | |
Feb 16, 2017 | 117.45 | 118.27 | 117.38 | 118.11 | 1,102,816 | +0.01(+0.01%) |
Feb 15, 2017 | 116.42 | 118.12 | 116.29 | 118.11 | 970,668 | +0.94(+0.80%) |
Feb 14, 2017 | 117.01 | 117.40 | 116.58 | 117.17 | 1,967,499 | -0.23(-0.20%) |
Feb 13, 2017 | 117.06 | 117.52 | 116.70 | 117.40 | 1,135,004 | +1.53(+1.32%) |
Feb 10, 2017 | 115.82 | 116.24 | 115.22 | 115.87 | 853,076 | +0.31(+0.26%) |
Feb 09, 2017 | 115.46 | 116.48 | 115.38 | 115.56 | 884,234 | +0.40(+0.35%) |
Feb 08, 2017 | 114.53 | 115.32 | 114.14 | 115.16 | 919,219 | +0.77(+0.67%) |
Feb 07, 2017 | 113.25 | 114.67 | 113.10 | 114.39 | 1,204,656 | +0.96(+0.84%) |
Feb 06, 2017 | 113.45 | 113.81 | 113.10 | 113.44 | 281,770 | -0.72(-0.63%) |
Feb 03, 2017 | 114.07 | 114.68 | 114.03 | 114.16 | 386,545 | +0.25(+0.22%) |
Feb 02, 2017 | 114.23 | 114.33 | 113.49 | 113.91 | 681,900 | +1.33(+1.18%) |
Feb 01, 2017 | 112.90 | 113.33 | 112.30 | 112.58 | 1,427,283 | -0.08(-0.07%) |
Jan 31, 2017 | 112.89 | 113.22 | 112.29 | 112.67 | 1,546,987 | -0.29(-0.25%) |
Jan 30, 2017 | 112.21 | 113.09 | 111.39 | 112.95 | 1,251,035 | -0.06(-0.05%) |
Jan 27, 2017 | 112.70 | 113.30 | 112.33 | 113.01 | 715,843 | +0.59(+0.53%) |
Jan 26, 2017 | 112.57 | 113.37 | 112.36 | 112.42 | 659,125 | -1.53(-1.34%) |
Jan 25, 2017 | 113.70 | 114.11 | 113.47 | 113.95 | 699,886 | +0.21(+0.19%) |
Jan 24, 2017 | 113.48 | 114.15 | 113.29 | 113.73 | 1,050,676 | +0.35(+0.31%) |
Jan 23, 2017 | 113.19 | 113.52 | 111.92 | 113.38 | 1,692,087 | +0.11(+0.10%) |
Jan 20, 2017 | 112.78 | 113.51 | 112.78 | 113.27 | 848,497 | +0.18(+0.16%) |
Jan 19, 2017 | 112.17 | 113.21 | 111.79 | 113.09 | 2,083,862 | -1.03(-0.90%) |
Jan 18, 2017 | 113.29 | 116.82 | 113.17 | 114.12 | 4,732,386 | +6.55(+6.09%) |
Jan 17, 2017 | 107.31 | 107.95 | 106.62 | 107.57 | 1,488,455 | +0.57(+0.53%) |
Jan 13, 2017 | 107.00 | 107.00 | 107.00 | 0 | +0.49(+0.46%) | |
Jan 12, 2017 | 105.74 | 106.56 | 104.87 | 106.51 | 769,257 | +1.20(+1.14%) |
Jan 11, 2017 | 104.17 | 105.34 | 104.12 | 105.32 | 452,174 | +0.77(+0.74%) |
Jan 10, 2017 | 104.48 | 104.99 | 104.48 | 104.55 | 879,908 | +0.15(+0.14%) |
Jan 09, 2017 | 103.03 | 104.62 | 103.02 | 104.40 | 598,553 | +1.27(+1.23%) |
Jan 06, 2017 | 102.61 | 103.56 | 102.36 | 103.13 | 388,568 | -0.11(-0.11%) |
Jan 05, 2017 | 102.83 | 103.85 | 102.78 | 103.24 | 532,038 | +1.22(+1.20%) |
Jan 04, 2017 | 101.94 | 102.41 | 101.73 | 102.01 | 911,817 | -0.49(-0.48%) |
Jan 03, 2017 | 103.00 | 103.27 | 102.22 | 102.50 | 942,457 | -1.62(-1.56%) |
Dec 30, 2016 | 104.13 | 104.13 | 104.13 | 0 | +0.97(+0.94%) | |
Dec 29, 2016 | 102.99 | 103.36 | 102.74 | 103.16 | 813,421 | +0.35(+0.34%) |
Dec 28, 2016 | 102.84 | 103.30 | 102.48 | 102.81 | 549,415 | -0.68(-0.66%) |
Dec 27, 2016 | 102.82 | 103.59 | 102.82 | 103.49 | 332,741 | +0.72(+0.70%) |
Dec 23, 2016 | 102.76 | 102.76 | 102.76 | 0 | +0.70(+0.68%) | |
Dec 22, 2016 | 102.42 | 102.48 | 101.87 | 102.07 | 349,365 | -0.06(-0.06%) |
Dec 21, 2016 | 102.11 | 102.36 | 101.83 | 102.13 | 710,631 | +0.32(+0.31%) |
Dec 20, 2016 | 101.50 | 101.90 | 101.26 | 101.82 | 873,318 | -0.47(-0.46%) |
Dec 19, 2016 | 100.56 | 102.53 | 100.56 | 102.29 | 1,841,880 | +3.69(+3.75%) |
Dec 16, 2016 | 98.62 | 99.04 | 98.34 | 98.60 | 932,865 | +1.12(+1.15%) |
Dec 15, 2016 | 96.95 | 97.81 | 96.81 | 97.47 | 706,177 | +1.30(+1.35%) |
Dec 14, 2016 | 97.06 | 97.38 | 96.08 | 96.17 | 420,416 | -0.94(-0.97%) |
Dec 13, 2016 | 96.62 | 97.32 | 96.52 | 97.11 | 333,215 | +1.61(+1.69%) |
Dec 12, 2016 | 95.75 | 95.91 | 95.04 | 95.50 | 332,462 | +0.22(+0.23%) |
Dec 09, 2016 | 95.52 | 95.69 | 94.75 | 95.27 | 390,596 | -0.42(-0.44%) |
Dec 08, 2016 | 95.77 | 96.27 | 95.27 | 95.69 | 515,911 | -0.41(-0.42%) |
Dec 07, 2016 | 94.64 | 96.44 | 94.50 | 96.10 | 610,525 | +0.78(+0.82%) |
Dec 06, 2016 | 94.56 | 95.50 | 94.47 | 95.32 | 430,947 | -0.19(-0.20%) |
Dec 05, 2016 | 94.93 | 95.61 | 94.37 | 95.52 | 882,577 | +2.91(+3.15%) |
Dec 02, 2016 | 91.89 | 93.08 | 91.73 | 92.60 | 755,476 | -0.19(-0.21%) |