Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 133.04 | 133.04 | 133.04 | 0 | -1.10(-0.82%) | |
Dec 28, 2017 | 136.29 | 136.29 | 133.29 | 134.14 | 304,812 | -1.73(-1.27%) |
Dec 27, 2017 | 135.85 | 137.21 | 135.21 | 135.87 | 432,969 | +0.22(+0.16%) |
Dec 26, 2017 | 134.18 | 136.31 | 133.35 | 135.65 | 335,195 | +1.05(+0.78%) |
Dec 22, 2017 | 132.83 | 134.65 | 132.51 | 134.60 | 195,826 | +1.61(+1.21%) |
Dec 21, 2017 | 134.14 | 135.66 | 132.86 | 132.99 | 436,988 | -1.12(-0.84%) |
Dec 20, 2017 | 133.95 | 135.20 | 132.55 | 134.11 | 243,331 | +0.17(+0.13%) |
Dec 19, 2017 | 135.75 | 136.88 | 133.79 | 133.94 | 555,541 | -1.82(-1.34%) |
Dec 18, 2017 | 136.50 | 136.50 | 135.28 | 135.76 | 220,746 | -0.21(-0.15%) |
Dec 15, 2017 | 134.23 | 136.53 | 132.77 | 135.97 | 234,061 | +2.17(+1.62%) |
Dec 14, 2017 | 132.51 | 135.50 | 132.03 | 133.80 | 244,540 | +1.58(+1.19%) |
Dec 13, 2017 | 131.68 | 133.04 | 130.72 | 132.22 | 267,142 | +0.75(+0.57%) |
Dec 12, 2017 | 132.00 | 132.37 | 130.53 | 131.47 | 194,345 | -0.38(-0.29%) |
Dec 11, 2017 | 131.82 | 132.92 | 130.96 | 131.85 | 161,543 | -0.01(-0.01%) |
Dec 08, 2017 | 136.15 | 136.32 | 130.62 | 131.86 | 328,070 | -3.69(-2.72%) |
Dec 07, 2017 | 134.14 | 136.26 | 133.31 | 135.55 | 217,896 | +1.77(+1.32%) |
Dec 06, 2017 | 133.35 | 134.05 | 131.43 | 133.78 | 318,743 | -0.07(-0.05%) |
Dec 05, 2017 | 133.95 | 134.76 | 131.14 | 133.85 | 277,667 | -0.66(-0.49%) |
Dec 04, 2017 | 134.00 | 135.59 | 133.69 | 134.51 | 809,564 | +1.85(+1.39%) |
Dec 01, 2017 | 132.97 | 134.19 | 130.09 | 132.66 | 676,470 | -0.23(-0.17%) |
Nov 30, 2017 | 130.37 | 134.20 | 129.56 | 132.89 | 467,054 | +3.20(+2.47%) |
Nov 29, 2017 | 128.67 | 130.80 | 127.72 | 129.69 | 312,579 | +1.12(+0.87%) |
Nov 28, 2017 | 130.14 | 130.46 | 124.81 | 128.57 | 487,364 | -1.03(-0.79%) |
Nov 27, 2017 | 129.87 | 130.20 | 128.73 | 129.60 | 416,568 | +0.16(+0.12%) |
Nov 24, 2017 | 129.91 | 131.00 | 128.02 | 129.44 | 149,618 | -0.79(-0.61%) |
Nov 22, 2017 | 130.53 | 131.81 | 127.12 | 130.23 | 998,217 | -0.33(-0.25%) |
Nov 21, 2017 | 129.82 | 131.64 | 129.05 | 130.56 | 198,180 | +1.53(+1.19%) |
Nov 20, 2017 | 129.00 | 131.02 | 126.80 | 129.03 | 351,848 | +0.20(+0.16%) |
Nov 17, 2017 | 128.48 | 129.22 | 126.68 | 128.83 | 292,472 | +0.43(+0.33%) |
Nov 16, 2017 | 125.54 | 129.51 | 125.11 | 128.40 | 428,550 | +3.38(+2.70%) |
Nov 15, 2017 | 123.83 | 125.13 | 122.50 | 125.02 | 331,218 | +0.86(+0.69%) |
Nov 14, 2017 | 124.80 | 126.00 | 123.79 | 124.16 | 236,049 | -1.41(-1.12%) |
Nov 13, 2017 | 124.46 | 126.27 | 123.60 | 125.57 | 201,877 | +1.03(+0.83%) |
Nov 10, 2017 | 123.35 | 125.48 | 123.35 | 124.54 | 428,963 | +0.18(+0.14%) |
Nov 09, 2017 | 127.70 | 128.43 | 124.14 | 124.36 | 339,273 | -3.91(-3.05%) |
Nov 08, 2017 | 125.58 | 128.90 | 125.26 | 128.27 | 298,668 | +2.45(+1.95%) |
Nov 07, 2017 | 126.43 | 127.09 | 124.83 | 125.82 | 257,939 | -1.38(-1.08%) |
Nov 06, 2017 | 125.07 | 127.74 | 125.07 | 127.20 | 278,436 | +1.77(+1.41%) |
Nov 03, 2017 | 123.20 | 125.78 | 122.70 | 125.43 | 303,992 | +2.27(+1.84%) |
Nov 02, 2017 | 123.71 | 124.56 | 122.18 | 123.16 | 766,692 | -0.29(-0.23%) |
Nov 01, 2017 | 128.06 | 128.06 | 122.04 | 123.45 | 483,201 | -4.43(-3.46%) |
Oct 31, 2017 | 129.11 | 129.11 | 127.59 | 127.88 | 322,484 | -1.21(-0.94%) |
Oct 30, 2017 | 129.25 | 129.76 | 127.46 | 129.09 | 518,285 | -0.01(-0.01%) |
Oct 27, 2017 | 125.05 | 130.00 | 124.72 | 129.10 | 768,174 | +6.25(+5.09%) |
Oct 26, 2017 | 123.92 | 123.92 | 121.20 | 122.85 | 584,440 | +0.10(+0.08%) |
Oct 25, 2017 | 125.70 | 126.20 | 122.06 | 122.75 | 418,186 | -3.65(-2.89%) |
Oct 24, 2017 | 126.13 | 127.33 | 125.17 | 126.40 | 671,352 | -0.22(-0.17%) |
Oct 23, 2017 | 126.76 | 128.33 | 125.90 | 126.62 | 942,932 | +0.58(+0.46%) |
Oct 20, 2017 | 117.87 | 133.63 | 116.41 | 126.04 | 3,213,267 | +9.63(+8.27%) |
Oct 19, 2017 | 120.45 | 121.64 | 114.92 | 116.41 | 912,360 | -4.37(-3.62%) |
Oct 18, 2017 | 120.63 | 121.20 | 118.50 | 120.78 | 760,623 | +0.78(+0.65%) |
Oct 17, 2017 | 114.92 | 120.05 | 114.89 | 120.00 | 722,915 | +4.67(+4.05%) |
Oct 16, 2017 | 115.43 | 116.07 | 114.50 | 115.33 | 851,616 | -0.09(-0.08%) |
Oct 13, 2017 | 114.00 | 117.82 | 112.01 | 115.42 | 1,823,004 | -5.56(-4.60%) |
Oct 12, 2017 | 120.53 | 121.93 | 119.80 | 120.98 | 340,254 | +0.51(+0.42%) |
Oct 11, 2017 | 120.15 | 121.00 | 119.43 | 120.47 | 309,611 | +0.33(+0.27%) |
Oct 10, 2017 | 124.10 | 124.33 | 119.50 | 120.14 | 313,698 | -3.27(-2.65%) |
Oct 09, 2017 | 124.07 | 124.25 | 123.22 | 123.41 | 303,841 | -0.61(-0.49%) |
Oct 06, 2017 | 122.14 | 125.17 | 121.44 | 124.02 | 845,853 | +1.91(+1.56%) |
Oct 05, 2017 | 120.77 | 123.07 | 120.69 | 122.11 | 317,232 | +1.55(+1.29%) |
Oct 04, 2017 | 123.50 | 123.84 | 120.14 | 120.56 | 929,634 | -2.95(-2.39%) |
Oct 03, 2017 | 125.65 | 125.92 | 123.21 | 123.51 | 499,349 | -1.89(-1.51%) |
Oct 02, 2017 | 124.89 | 125.52 | 123.43 | 125.40 | 560,181 | +1.04(+0.84%) |
Sep 29, 2017 | 123.58 | 124.74 | 123.45 | 124.36 | 152,151 | +0.63(+0.51%) |
Sep 28, 2017 | 123.25 | 125.40 | 122.25 | 123.73 | 280,950 | +0.45(+0.37%) |
Sep 27, 2017 | 120.89 | 124.06 | 120.36 | 123.28 | 278,616 | +3.04(+2.53%) |
Sep 26, 2017 | 121.53 | 122.07 | 119.95 | 120.24 | 991,147 | -1.04(-0.86%) |
Sep 25, 2017 | 123.98 | 124.05 | 121.09 | 121.28 | 633,800 | -2.38(-1.92%) |
Sep 22, 2017 | 122.22 | 124.49 | 121.33 | 123.66 | 460,223 | +1.36(+1.11%) |
Sep 21, 2017 | 123.44 | 124.22 | 121.71 | 122.30 | 278,816 | -1.61(-1.30%) |
Sep 20, 2017 | 124.38 | 125.12 | 123.17 | 123.91 | 344,450 | -0.47(-0.38%) |
Sep 19, 2017 | 126.37 | 127.90 | 123.76 | 124.38 | 485,094 | -2.61(-2.06%) |
Sep 18, 2017 | 129.19 | 129.95 | 126.65 | 126.99 | 372,520 | -1.95(-1.51%) |
Sep 15, 2017 | 130.38 | 131.65 | 128.60 | 128.94 | 399,272 | -1.95(-1.49%) |
Sep 14, 2017 | 129.60 | 131.45 | 128.91 | 130.89 | 312,471 | -0.09(-0.07%) |
Sep 13, 2017 | 131.80 | 132.57 | 130.39 | 130.98 | 255,820 | -1.42(-1.07%) |
Sep 12, 2017 | 131.24 | 134.56 | 131.03 | 132.40 | 543,463 | +1.09(+0.83%) |
Sep 11, 2017 | 133.87 | 135.88 | 130.24 | 131.31 | 876,622 | -1.28(-0.97%) |
Sep 08, 2017 | 131.74 | 132.91 | 129.03 | 132.59 | 1,000,573 | +0.64(+0.49%) |
Sep 07, 2017 | 139.66 | 140.22 | 131.89 | 131.95 | 613,234 | -7.72(-5.53%) |
Sep 06, 2017 | 139.78 | 141.00 | 138.32 | 139.67 | 248,861 | +0.38(+0.27%) |
Sep 05, 2017 | 140.28 | 143.07 | 139.12 | 139.29 | 272,573 | -1.83(-1.30%) |
Sep 01, 2017 | 140.95 | 142.19 | 139.31 | 141.12 | 254,346 | +0.19(+0.13%) |
Aug 31, 2017 | 141.23 | 142.48 | 139.57 | 140.93 | 415,362 | +0.58(+0.41%) |
Aug 30, 2017 | 137.90 | 141.43 | 137.25 | 140.35 | 572,820 | +2.30(+1.67%) |
Aug 29, 2017 | 137.70 | 138.44 | 136.35 | 138.05 | 312,816 | -0.63(-0.45%) |
Aug 28, 2017 | 139.83 | 140.94 | 138.27 | 138.68 | 746,536 | -0.87(-0.62%) |
Aug 25, 2017 | 139.14 | 140.41 | 138.55 | 139.55 | 165,926 | +0.51(+0.37%) |
Aug 24, 2017 | 139.20 | 140.86 | 138.30 | 139.04 | 257,529 | -0.09(-0.06%) |
Aug 23, 2017 | 140.78 | 141.45 | 139.13 | 139.13 | 217,432 | -2.35(-1.66%) |
Aug 22, 2017 | 140.00 | 141.97 | 139.25 | 141.48 | 278,902 | +2.20(+1.58%) |
Aug 21, 2017 | 140.81 | 141.92 | 138.52 | 139.28 | 256,443 | -2.06(-1.46%) |
Aug 18, 2017 | 140.89 | 142.25 | 140.01 | 141.34 | 393,900 | +0.42(+0.30%) |
Aug 17, 2017 | 143.71 | 144.85 | 140.73 | 140.92 | 279,876 | -3.26(-2.26%) |
Aug 16, 2017 | 143.33 | 144.27 | 142.18 | 144.18 | 193,249 | +1.67(+1.17%) |
Aug 15, 2017 | 142.88 | 143.03 | 142.18 | 142.51 | 229,749 | -0.06(-0.04%) |
Aug 14, 2017 | 141.20 | 142.81 | 140.87 | 142.57 | 549,318 | +2.20(+1.57%) |
Aug 11, 2017 | 139.16 | 141.65 | 138.74 | 140.37 | 245,801 | +1.21(+0.87%) |
Aug 10, 2017 | 140.45 | 141.67 | 139.06 | 139.16 | 276,735 | -1.93(-1.37%) |
Aug 09, 2017 | 141.32 | 142.00 | 139.75 | 141.09 | 404,272 | -0.92(-0.65%) |
Aug 08, 2017 | 142.60 | 144.97 | 141.35 | 142.01 | 168,983 | -0.52(-0.36%) |
Aug 07, 2017 | 141.42 | 143.71 | 140.35 | 142.53 | 265,365 | +1.08(+0.76%) |
Aug 04, 2017 | 143.47 | 141.03 | 141.45 | 549,111 | -0.23(-0.16%) | |
Aug 03, 2017 | 145.04 | 145.04 | 141.39 | 141.68 | 608,854 | -3.72(-2.56%) |
Aug 02, 2017 | 146.83 | 146.83 | 143.89 | 145.40 | 640,445 | -0.61(-0.42%) |
Aug 01, 2017 | 140.01 | 147.51 | 140.01 | 146.01 | 1,024,261 | +7.69(+5.56%) |
Jul 31, 2017 | 139.48 | 139.50 | 136.00 | 138.32 | 974,840 | -1.61(-1.15%) |
Jul 28, 2017 | 140.57 | 142.63 | 138.02 | 139.93 | 1,057,666 | -1.04(-0.74%) |
Jul 27, 2017 | 142.75 | 145.22 | 139.59 | 140.97 | 879,621 | -4.78(-3.28%) |
Jul 26, 2017 | 152.00 | 152.00 | 145.31 | 145.75 | 832,329 | -6.67(-4.38%) |
Jul 25, 2017 | 155.87 | 156.84 | 151.80 | 152.42 | 703,902 | -2.41(-1.56%) |
Jul 24, 2017 | 153.53 | 156.86 | 152.51 | 154.83 | 615,345 | -1.10(-0.71%) |
Jul 21, 2017 | 154.00 | 158.66 | 151.11 | 155.93 | 2,286,356 | +12.13(+8.44%) |
Jul 20, 2017 | 144.76 | 141.88 | 143.80 | 2,804,321 | +0.42(+0.29%) | |
Jul 19, 2017 | 143.71 | 145.31 | 142.51 | 143.38 | 315,608 | +0.19(+0.13%) |
Jul 18, 2017 | 141.13 | 144.15 | 141.13 | 143.19 | 465,559 | +1.22(+0.86%) |
Jul 17, 2017 | 143.13 | 144.32 | 141.14 | 141.97 | 889,370 | -0.70(-0.49%) |
Jul 14, 2017 | 140.26 | 144.12 | 140.00 | 142.67 | 452,594 | +3.05(+2.18%) |
Jul 13, 2017 | 140.21 | 140.95 | 138.25 | 139.62 | 259,593 | -0.74(-0.53%) |
Jul 12, 2017 | 138.68 | 140.93 | 138.61 | 140.36 | 395,123 | +2.57(+1.87%) |
Jul 11, 2017 | 137.78 | 138.15 | 135.71 | 137.79 | 305,071 | +0.33(+0.24%) |
Jul 10, 2017 | 136.94 | 138.45 | 135.72 | 137.46 | 428,642 | +0.01(+0.01%) |
Jul 07, 2017 | 137.70 | 137.91 | 134.50 | 137.45 | 646,393 | -0.77(-0.56%) |
Jul 06, 2017 | 139.13 | 140.57 | 137.32 | 138.22 | 617,767 | -2.02(-1.44%) |
Jul 05, 2017 | 140.67 | 141.93 | 139.38 | 140.24 | 439,616 | +0.17(+0.12%) |
Jul 03, 2017 | 140.81 | 141.57 | 138.31 | 140.07 | 175,941 | -0.48(-0.34%) |
Jun 30, 2017 | 142.21 | 142.32 | 137.08 | 140.55 | 514,257 | -1.07(-0.76%) |
Jun 29, 2017 | 143.01 | 143.79 | 139.20 | 141.62 | 381,918 | -1.31(-0.92%) |
Jun 28, 2017 | 143.00 | 143.94 | 141.64 | 142.93 | 628,993 | +0.90(+0.63%) |
Jun 27, 2017 | 144.01 | 146.15 | 141.54 | 142.03 | 530,143 | -3.22(-2.22%) |
Jun 26, 2017 | 145.88 | 146.60 | 143.80 | 145.25 | 517,785 | -0.29(-0.20%) |
Jun 23, 2017 | 144.57 | 145.54 | 619,672 | -2.97(-2.00%) | ||
Jun 22, 2017 | 147.38 | 149.55 | 147.34 | 148.51 | 658,314 | +2.28(+1.56%) |
Jun 21, 2017 | 145.11 | 146.90 | 144.90 | 146.23 | 346,872 | +1.65(+1.14%) |
Jun 20, 2017 | 145.82 | 146.32 | 144.39 | 144.58 | 354,093 | -1.28(-0.88%) |
Jun 19, 2017 | 146.68 | 146.68 | 144.69 | 145.86 | 711,302 | +0.50(+0.34%) |
Jun 16, 2017 | 141.01 | 146.75 | 141.01 | 145.36 | 765,583 | +3.74(+2.64%) |
Jun 15, 2017 | 142.27 | 143.19 | 141.37 | 141.62 | 771,012 | -1.14(-0.80%) |
Jun 14, 2017 | 141.46 | 143.25 | 141.46 | 142.76 | 273,775 | +1.41(+1.00%) |
Jun 13, 2017 | 138.07 | 142.73 | 138.07 | 141.35 | 411,917 | +1.41(+1.01%) |
Jun 12, 2017 | 137.58 | 141.00 | 137.58 | 139.94 | 391,007 | +1.05(+0.76%) |
Jun 09, 2017 | 140.73 | 141.69 | 137.47 | 138.89 | 469,291 | -2.13(-1.51%) |
Jun 08, 2017 | 139.30 | 141.38 | 138.16 | 141.02 | 268,071 | +1.94(+1.39%) |
Jun 07, 2017 | 138.77 | 139.97 | 136.27 | 139.08 | 616,766 | +1.27(+0.92%) |
Jun 06, 2017 | 137.75 | 139.32 | 137.38 | 137.81 | 379,240 | -0.74(-0.53%) |
Jun 05, 2017 | 138.75 | 140.00 | 137.97 | 138.55 | 344,929 | +0.34(+0.25%) |
Jun 02, 2017 | 139.25 | 139.40 | 137.63 | 138.21 | 539,463 | -0.85(-0.61%) |
Jun 01, 2017 | 134.66 | 140.00 | 133.86 | 139.06 | 404,143 | +5.08(+3.79%) |
May 31, 2017 | 136.17 | 136.17 | 133.35 | 133.98 | 394,767 | -1.44(-1.06%) |
May 30, 2017 | 134.15 | 136.28 | 134.04 | 135.42 | 596,362 | +1.33(+0.99%) |
May 26, 2017 | 133.45 | 134.59 | 132.59 | 134.09 | 366,997 | +0.75(+0.56%) |
May 25, 2017 | 137.21 | 137.21 | 133.23 | 133.34 | 482,356 | -2.40(-1.77%) |
May 24, 2017 | 131.75 | 138.42 | 131.68 | 135.74 | 962,014 | +3.68(+2.79%) |
May 23, 2017 | 133.67 | 133.74 | 131.84 | 132.06 | 477,930 | -1.66(-1.24%) |
May 22, 2017 | 131.13 | 134.99 | 130.62 | 133.72 | 1,037,206 | +3.31(+2.54%) |
May 19, 2017 | 132.24 | 132.88 | 130.01 | 130.41 | 1,068,369 | +0.34(+0.26%) |
May 18, 2017 | 125.85 | 131.25 | 122.50 | 130.07 | 4,657,434 | +23.79(+22.38%) |
May 17, 2017 | 108.35 | 109.03 | 106.22 | 106.28 | 649,701 | -3.47(-3.16%) |
May 16, 2017 | 112.62 | 112.79 | 109.71 | 109.75 | 992,414 | -2.21(-1.97%) |
May 15, 2017 | 109.48 | 112.10 | 109.26 | 111.96 | 780,487 | +2.83(+2.59%) |
May 12, 2017 | 108.05 | 109.31 | 106.59 | 109.13 | 662,142 | +0.34(+0.31%) |
May 11, 2017 | 108.66 | 109.86 | 108.24 | 108.79 | 400,060 | -0.17(-0.16%) |
May 10, 2017 | 107.73 | 109.07 | 106.51 | 108.96 | 1,203,484 | +1.03(+0.95%) |
May 09, 2017 | 106.65 | 108.38 | 106.11 | 107.93 | 665,223 | +1.56(+1.47%) |
May 08, 2017 | 104.00 | 106.68 | 102.63 | 106.37 | 640,883 | +2.35(+2.26%) |
May 05, 2017 | 101.15 | 104.08 | 100.99 | 104.02 | 521,247 | +3.03(+3.00%) |
May 04, 2017 | 102.01 | 102.31 | 100.24 | 100.99 | 424,757 | -1.02(-1.00%) |
May 03, 2017 | 100.61 | 102.50 | 99.97 | 102.01 | 656,672 | +1.38(+1.37%) |
May 02, 2017 | 98.53 | 100.91 | 97.54 | 100.63 | 767,204 | +2.35(+2.39%) |
May 01, 2017 | 98.01 | 99.70 | 95.01 | 98.28 | 1,844,018 | +0.27(+0.28%) |
Apr 28, 2017 | 100.71 | 102.56 | 96.12 | 98.01 | 6,782,652 | -23.44(-19.30%) |
Apr 27, 2017 | 119.21 | 124.22 | 119.13 | 121.45 | 896,768 | +1.60(+1.34%) |
Apr 26, 2017 | 119.25 | 121.94 | 119.25 | 119.85 | 301,657 | +0.22(+0.18%) |
Apr 25, 2017 | 120.66 | 117.43 | 119.63 | 494,687 | +0.72(+0.61%) | |
Apr 24, 2017 | 118.50 | 119.25 | 117.28 | 118.91 | 402,237 | +1.69(+1.44%) |
Apr 21, 2017 | 117.93 | 118.42 | 116.38 | 117.22 | 500,852 | -0.89(-0.75%) |
Apr 20, 2017 | 114.97 | 118.21 | 114.44 | 118.11 | 404,243 | +3.09(+2.69%) |
Apr 19, 2017 | 112.85 | 116.31 | 112.76 | 115.02 | 385,990 | +2.71(+2.41%) |
Apr 18, 2017 | 110.71 | 112.47 | 110.42 | 112.31 | 316,893 | +1.29(+1.16%) |
Apr 17, 2017 | 109.78 | 111.03 | 108.36 | 111.02 | 319,080 | +0.85(+0.77%) |
Apr 13, 2017 | 110.85 | 112.22 | 109.48 | 110.17 | 256,200 | -0.74(-0.67%) |
Apr 12, 2017 | 114.64 | 114.86 | 110.47 | 110.91 | 375,714 | -4.02(-3.50%) |
Apr 11, 2017 | 114.57 | 115.20 | 113.20 | 114.93 | 152,882 | +0.60(+0.52%) |
Apr 10, 2017 | 113.52 | 115.17 | 113.52 | 114.33 | 238,146 | +0.88(+0.78%) |
Apr 07, 2017 | 114.52 | 114.59 | 111.96 | 113.45 | 286,344 | -1.15(-1.00%) |
Apr 06, 2017 | 113.13 | 114.81 | 112.52 | 114.60 | 243,466 | +1.32(+1.17%) |
Apr 05, 2017 | 113.47 | 114.40 | 112.98 | 113.28 | 254,293 | +0.67(+0.59%) |
Apr 04, 2017 | 113.25 | 113.25 | 111.90 | 112.61 | 467,304 | -0.50(-0.44%) |
Apr 03, 2017 | 112.93 | 113.25 | 111.97 | 113.11 | 510,628 | +0.42(+0.37%) |
Mar 31, 2017 | 112.50 | 113.42 | 112.21 | 112.69 | 223,617 | +0.27(+0.24%) |
Mar 30, 2017 | 111.37 | 112.57 | 110.11 | 112.42 | 243,318 | +1.15(+1.03%) |
Mar 29, 2017 | 112.02 | 112.02 | 110.51 | 111.27 | 226,759 | -0.50(-0.45%) |
Mar 28, 2017 | 111.35 | 112.11 | 110.34 | 111.77 | 190,962 | +0.61(+0.55%) |
Mar 27, 2017 | 108.13 | 111.38 | 107.00 | 111.16 | 642,602 | +2.56(+2.36%) |
Mar 24, 2017 | 108.03 | 109.43 | 107.56 | 108.60 | 686,431 | +0.36(+0.33%) |
Mar 23, 2017 | 109.37 | 109.81 | 108.04 | 108.24 | 318,593 | -0.98(-0.90%) |
Mar 22, 2017 | 111.67 | 112.44 | 108.96 | 109.22 | 537,486 | -2.54(-2.27%) |
Mar 21, 2017 | 114.58 | 115.03 | 111.66 | 111.76 | 423,800 | -2.42(-2.12%) |
Mar 20, 2017 | 114.91 | 116.37 | 113.30 | 114.18 | 426,334 | -0.83(-0.72%) |
Mar 17, 2017 | 115.00 | 115.99 | 114.21 | 115.01 | 512,034 | -0.56(-0.48%) |
Mar 16, 2017 | 116.75 | 116.75 | 115.42 | 115.57 | 333,696 | -1.25(-1.07%) |
Mar 15, 2017 | 113.37 | 117.41 | 113.15 | 116.82 | 253,043 | +3.58(+3.16%) |
Mar 14, 2017 | 113.90 | 113.90 | 112.86 | 113.24 | 182,233 | -0.53(-0.47%) |
Mar 13, 2017 | 114.72 | 115.20 | 113.26 | 113.77 | 227,809 | -1.32(-1.15%) |
Mar 10, 2017 | 114.95 | 115.17 | 113.89 | 115.09 | 197,710 | +0.34(+0.30%) |
Mar 09, 2017 | 112.26 | 114.84 | 111.50 | 114.75 | 351,458 | +1.87(+1.66%) |
Mar 08, 2017 | 114.50 | 115.76 | 112.48 | 112.88 | 375,487 | -2.13(-1.85%) |
Mar 07, 2017 | 116.50 | 117.75 | 114.75 | 115.01 | 462,303 | -1.75(-1.50%) |
Mar 06, 2017 | 116.51 | 116.92 | 114.61 | 116.76 | 230,949 | -0.97(-0.82%) |
Mar 03, 2017 | 116.74 | 118.03 | 115.70 | 117.73 | 543,322 | -0.11(-0.09%) |
Mar 02, 2017 | 117.23 | 118.77 | 116.59 | 117.84 | 262,745 | +0.62(+0.53%) |
Mar 01, 2017 | 118.90 | 118.93 | 116.22 | 117.22 | 370,888 | -0.71(-0.60%) |
Feb 28, 2017 | 117.75 | 119.03 | 115.59 | 117.93 | 338,171 | +0.22(+0.19%) |
Feb 27, 2017 | 115.11 | 117.89 | 114.55 | 117.71 | 267,791 | +3.01(+2.62%) |
Feb 24, 2017 | 115.15 | 116.38 | 114.26 | 114.70 | 265,262 | -1.26(-1.09%) |
Feb 23, 2017 | 116.35 | 116.82 | 115.00 | 115.96 | 197,916 | -0.36(-0.31%) |
Feb 22, 2017 | 118.67 | 118.85 | 115.60 | 116.32 | 330,011 | -2.10(-1.77%) |
Feb 21, 2017 | 118.43 | 119.49 | 116.92 | 118.42 | 440,682 | -0.54(-0.45%) |
Feb 17, 2017 | 118.96 | 118.96 | 118.96 | 0 | +2.02(+1.73%) | |
Feb 16, 2017 | 116.99 | 117.43 | 116.01 | 116.94 | 257,409 | +0.12(+0.10%) |
Feb 15, 2017 | 114.75 | 116.96 | 114.22 | 116.82 | 272,766 | +1.99(+1.73%) |
Feb 14, 2017 | 113.79 | 114.99 | 113.00 | 114.83 | 262,166 | +1.04(+0.91%) |
Feb 13, 2017 | 114.93 | 115.41 | 113.60 | 113.79 | 424,151 | -0.09(-0.08%) |
Feb 10, 2017 | 115.46 | 115.46 | 113.20 | 113.88 | 453,215 | -2.52(-2.16%) |
Feb 09, 2017 | 113.86 | 116.50 | 113.29 | 116.40 | 429,465 | +2.79(+2.46%) |
Feb 08, 2017 | 111.42 | 113.65 | 110.87 | 113.61 | 450,906 | +2.39(+2.15%) |
Feb 07, 2017 | 111.44 | 111.73 | 109.79 | 111.22 | 615,870 | +0.61(+0.55%) |
Feb 06, 2017 | 109.20 | 111.81 | 108.28 | 110.61 | 925,078 | +1.71(+1.57%) |
Feb 03, 2017 | 113.45 | 114.35 | 108.67 | 108.90 | 2,803,563 | -17.74(-14.01%) |
Feb 02, 2017 | 124.26 | 127.17 | 123.54 | 126.64 | 789,847 | +1.76(+1.41%) |
Feb 01, 2017 | 126.59 | 127.17 | 124.40 | 124.88 | 436,821 | -1.11(-0.88%) |
Jan 31, 2017 | 124.61 | 126.19 | 123.92 | 125.99 | 395,137 | +1.67(+1.34%) |
Jan 30, 2017 | 124.00 | 124.85 | 122.70 | 124.32 | 375,780 | -0.53(-0.42%) |
Jan 27, 2017 | 123.11 | 125.25 | 123.11 | 124.85 | 304,616 | +1.00(+0.81%) |
Jan 26, 2017 | 123.85 | 124.34 | 123.17 | 123.85 | 314,739 | +0.07(+0.06%) |
Jan 25, 2017 | 122.78 | 124.00 | 122.36 | 123.78 | 392,187 | +1.32(+1.08%) |
Jan 24, 2017 | 122.88 | 123.08 | 121.88 | 122.46 | 501,383 | +0.20(+0.16%) |
Jan 23, 2017 | 121.57 | 122.93 | 121.26 | 122.26 | 609,636 | +0.43(+0.35%) |
Jan 20, 2017 | 121.60 | 122.35 | 119.94 | 121.83 | 405,673 | +0.33(+0.27%) |
Jan 19, 2017 | 122.20 | 122.76 | 120.38 | 121.50 | 630,110 | -0.65(-0.53%) |
Jan 18, 2017 | 120.43 | 122.78 | 119.50 | 122.15 | 751,424 | +1.48(+1.23%) |
Jan 17, 2017 | 120.76 | 121.21 | 118.81 | 120.67 | 434,091 | -0.34(-0.28%) |
Jan 13, 2017 | 121.01 | 121.01 | 121.01 | 0 | -2.07(-1.68%) | |
Jan 12, 2017 | 118.58 | 123.31 | 118.22 | 123.08 | 860,543 | +4.18(+3.52%) |
Jan 11, 2017 | 118.19 | 119.37 | 117.29 | 118.90 | 464,984 | +0.73(+0.62%) |
Jan 10, 2017 | 117.60 | 118.83 | 116.99 | 118.17 | 466,135 | +1.28(+1.10%) |
Jan 09, 2017 | 115.41 | 117.98 | 114.36 | 116.89 | 523,866 | +1.03(+0.89%) |
Jan 06, 2017 | 115.10 | 116.94 | 113.65 | 115.86 | 759,403 | +1.90(+1.67%) |
Jan 05, 2017 | 114.28 | 114.98 | 113.21 | 113.96 | 585,200 | -0.68(-0.59%) |
Jan 04, 2017 | 110.36 | 114.94 | 109.81 | 114.64 | 1,116,672 | +6.09(+5.61%) |