Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 104.95 | 106.33 | 104.46 | 105.86 | 3,777,788 | +1.90(+1.82%) |
Aug 30, 2017 | 103.09 | 104.60 | 102.26 | 103.96 | 1,972,978 | +0.28(+0.27%) |
Aug 29, 2017 | 102.98 | 103.96 | 101.79 | 103.68 | 2,557,861 | -0.14(-0.13%) |
Aug 28, 2017 | 104.53 | 105.21 | 102.58 | 103.82 | 3,434,988 | -0.63(-0.61%) |
Aug 25, 2017 | 104.74 | 105.02 | 104.17 | 104.46 | 2,854,572 | +0.25(+0.24%) |
Aug 24, 2017 | 103.51 | 104.74 | 103.33 | 104.21 | 2,059,409 | +0.25(+0.24%) |
Aug 23, 2017 | 102.74 | 104.81 | 102.14 | 103.96 | 2,407,526 | +0.98(+0.95%) |
Aug 22, 2017 | 102.45 | 103.40 | 102.45 | 102.98 | 2,582,060 | +0.88(+0.86%) |
Aug 21, 2017 | 103.05 | 103.09 | 101.65 | 102.10 | 3,795,895 | -1.30(-1.26%) |
Aug 18, 2017 | 102.42 | 104.25 | 101.72 | 103.40 | 4,260,761 | +1.26(+1.24%) |
Aug 17, 2017 | 103.19 | 104.95 | 102.14 | 102.14 | 3,914,293 | -1.58(-1.52%) |
Aug 16, 2017 | 105.33 | 106.21 | 103.26 | 103.72 | 3,868,932 | -1.47(-1.40%) |
Aug 15, 2017 | 105.37 | 105.51 | 103.93 | 105.19 | 4,198,108 | -0.46(-0.43%) |
Aug 14, 2017 | 107.16 | 107.58 | 105.46 | 105.65 | 2,815,350 | -1.16(-1.09%) |
Aug 11, 2017 | 106.56 | 107.26 | 105.72 | 106.81 | 3,963,333 | +0.21(+0.20%) |
Aug 10, 2017 | 108.98 | 109.58 | 106.49 | 106.60 | 4,557,502 | -1.58(-1.46%) |
Aug 09, 2017 | 108.28 | 109.37 | 107.40 | 108.18 | 6,296,814 | +0.39(+0.36%) |
Aug 08, 2017 | 107.33 | 109.61 | 106.97 | 107.79 | 4,212,085 | -0.18(-0.16%) |
Aug 07, 2017 | 109.19 | 109.23 | 107.19 | 107.97 | 2,983,443 | -1.79(-1.63%) |
Aug 04, 2017 | 107.61 | 110.07 | 107.23 | 109.76 | 4,135,329 | +2.53(+2.36%) |
Aug 03, 2017 | 111.27 | 111.37 | 106.74 | 107.23 | 6,232,944 | -3.90(-3.51%) |
Aug 02, 2017 | 112.42 | 112.63 | 109.72 | 111.12 | 8,207,878 | -2.18(-1.92%) |
Aug 01, 2017 | 114.00 | 114.64 | 112.55 | 113.30 | 3,699,484 | -0.84(-0.74%) |
Jul 31, 2017 | 115.02 | 115.30 | 112.67 | 114.14 | 4,522,998 | -1.12(-0.97%) |
Jul 28, 2017 | 115.37 | 117.72 | 114.35 | 115.27 | 4,552,986 | -0.25(-0.21%) |
Jul 27, 2017 | 114.53 | 115.76 | 113.34 | 115.51 | 3,781,371 | +1.16(+1.01%) |
Jul 26, 2017 | 115.48 | 116.74 | 113.78 | 114.35 | 6,373,233 | -0.17(-0.15%) |
Jul 25, 2017 | 113.06 | 115.51 | 112.74 | 114.53 | 5,595,243 | +3.55(+3.19%) |
Jul 24, 2017 | 111.72 | 112.07 | 110.32 | 110.98 | 2,746,828 | -0.11(-0.10%) |
Jul 21, 2017 | 112.39 | 112.84 | 110.64 | 111.09 | 5,215,534 | -1.37(-1.22%) |
Jul 20, 2017 | 115.48 | 115.69 | 112.21 | 112.46 | 5,825,612 | -2.18(-1.90%) |
Jul 19, 2017 | 110.67 | 114.78 | 110.21 | 114.64 | 6,732,374 | +4.07(+3.68%) |
Jul 18, 2017 | 113.06 | 113.12 | 109.83 | 110.56 | 4,370,490 | -1.37(-1.22%) |
Jul 17, 2017 | 111.69 | 113.14 | 111.27 | 111.93 | 2,513,507 | -0.07(-0.06%) |
Jul 14, 2017 | 111.55 | 112.35 | 111.00 | 112.00 | 2,861,542 | +0.95(+0.85%) |
Jul 13, 2017 | 110.32 | 111.16 | 109.26 | 111.06 | 3,677,927 | +0.84(+0.76%) |
Jul 12, 2017 | 111.83 | 113.02 | 109.69 | 110.21 | 5,708,604 | -0.03(-0.03%) |
Jul 11, 2017 | 109.26 | 111.33 | 108.21 | 110.25 | 3,250,314 | +0.98(+0.90%) |
Jul 10, 2017 | 107.61 | 109.70 | 106.81 | 109.26 | 3,974,672 | +1.65(+1.53%) |
Jul 07, 2017 | 107.26 | 107.72 | 105.00 | 107.61 | 6,486,563 | -0.46(-0.42%) |
Jul 06, 2017 | 111.94 | 107.69 | 108.07 | 6,759,631 | -2.49(-2.25%) | |
Jul 05, 2017 | 113.44 | 113.44 | 110.09 | 110.56 | 6,062,193 | -3.90(-3.40%) |
Jul 03, 2017 | 112.95 | 115.06 | 112.70 | 114.46 | 2,569,535 | +2.42(+2.16%) |
Jun 30, 2017 | 112.04 | 113.27 | 110.60 | 112.04 | 5,022,095 | +0.77(+0.69%) |
Jun 29, 2017 | 110.67 | 112.84 | 110.39 | 111.27 | 5,566,341 | +1.37(+1.25%) |
Jun 28, 2017 | 109.19 | 111.33 | 108.56 | 109.90 | 4,889,384 | +0.63(+0.58%) |
Jun 27, 2017 | 109.90 | 110.93 | 109.11 | 109.26 | 4,383,089 | +0.10(+0.10%) |
Jun 26, 2017 | 109.51 | 110.84 | 108.28 | 109.16 | 5,808,089 | +0.28(+0.26%) |
Jun 23, 2017 | 106.49 | 108.91 | 106.00 | 108.88 | 5,208,324 | +2.84(+2.68%) |
Jun 22, 2017 | 106.67 | 107.90 | 105.75 | 106.03 | 5,768,012 | +0.14(+0.13%) |
Jun 21, 2017 | 108.95 | 110.28 | 104.93 | 105.89 | 11,428,909 | -3.58(-3.27%) |
Jun 20, 2017 | 108.84 | 110.11 | 106.67 | 109.47 | 8,488,515 | -1.30(-1.17%) |
Jun 19, 2017 | 111.62 | 112.07 | 110.42 | 110.77 | 4,292,756 | -0.32(-0.28%) |
Jun 16, 2017 | 111.16 | 111.16 | 109.42 | 111.09 | 4,122,700 | +1.10(+1.00%) |
Jun 15, 2017 | 112.37 | 113.31 | 109.14 | 109.99 | 7,388,263 | -2.77(-2.45%) |
Jun 14, 2017 | 116.74 | 117.02 | 112.40 | 112.75 | 9,674,438 | -5.11(-4.34%) |
Jun 13, 2017 | 115.06 | 117.94 | 114.57 | 117.86 | 6,738,153 | +2.94(+2.56%) |
Jun 12, 2017 | 115.66 | 116.83 | 114.20 | 114.92 | 7,009,839 | +0.73(+0.64%) |
Jun 09, 2017 | 110.65 | 114.82 | 110.23 | 114.19 | 7,993,469 | +4.13(+3.75%) |
Jun 08, 2017 | 110.44 | 111.98 | 109.85 | 110.06 | 7,610,321 | -0.88(-0.79%) |
Jun 07, 2017 | 114.89 | 115.73 | 110.55 | 110.93 | 8,131,159 | -4.76(-4.12%) |
Jun 06, 2017 | 112.65 | 116.01 | 112.05 | 115.69 | 6,534,794 | +2.87(+2.55%) |
Jun 05, 2017 | 112.51 | 113.77 | 111.96 | 112.82 | 3,450,863 | -0.35(-0.31%) |
Jun 02, 2017 | 114.47 | 114.52 | 112.02 | 113.17 | 5,274,622 | -2.42(-2.09%) |
Jun 01, 2017 | 114.85 | 116.74 | 113.66 | 115.59 | 5,718,830 | +1.54(+1.35%) |
May 31, 2017 | 114.08 | 114.85 | 112.30 | 114.05 | 6,035,345 | -1.44(-1.24%) |
May 30, 2017 | 117.69 | 117.86 | 115.45 | 115.48 | 5,904,876 | -3.33(-2.80%) |
May 26, 2017 | 118.95 | 119.16 | 117.55 | 118.81 | 3,684,676 | +0.28(+0.24%) |
May 25, 2017 | 121.05 | 124.15 | 117.67 | 118.53 | 8,133,151 | -3.15(-2.59%) |
May 24, 2017 | 122.91 | 124.17 | 120.88 | 121.68 | 5,235,537 | -1.61(-1.31%) |
May 23, 2017 | 123.50 | 123.71 | 122.14 | 123.29 | 4,511,442 | -0.11(-0.09%) |
May 22, 2017 | 125.39 | 125.39 | 122.84 | 123.40 | 3,495,468 | -0.98(-0.79%) |
May 19, 2017 | 122.52 | 124.73 | 121.96 | 124.38 | 4,692,473 | +2.91(+2.39%) |
May 18, 2017 | 121.02 | 122.15 | 119.83 | 121.47 | 3,300,275 | +0.00(+0.00%) |
May 17, 2017 | 122.21 | 123.71 | 121.35 | 121.47 | 4,952,903 | -1.82(-1.48%) |
May 16, 2017 | 125.01 | 125.01 | 122.42 | 123.29 | 4,237,162 | -1.19(-0.96%) |
May 15, 2017 | 126.83 | 127.04 | 123.75 | 124.48 | 4,398,515 | +0.91(+0.74%) |
May 12, 2017 | 124.13 | 124.62 | 123.08 | 123.57 | 3,143,153 | -0.49(-0.39%) |
May 11, 2017 | 125.71 | 125.88 | 123.50 | 124.06 | 4,031,447 | -0.74(-0.59%) |
May 10, 2017 | 123.40 | 125.60 | 122.87 | 124.80 | 4,707,551 | +2.80(+2.30%) |
May 09, 2017 | 123.75 | 124.06 | 121.75 | 122.00 | 4,474,360 | -1.58(-1.28%) |
May 08, 2017 | 122.07 | 124.03 | 121.19 | 123.57 | 3,694,230 | +1.61(+1.32%) |
May 05, 2017 | 117.86 | 122.07 | 117.48 | 121.96 | 5,916,234 | +4.62(+3.94%) |
May 04, 2017 | 120.11 | 127.77 | 115.59 | 117.34 | 8,690,852 | -4.13(-3.40%) |
May 03, 2017 | 121.47 | 122.56 | 120.00 | 121.47 | 5,626,800 | +0.07(+0.06%) |
May 02, 2017 | 122.31 | 124.03 | 120.46 | 121.40 | 4,930,771 | -0.77(-0.63%) |
May 01, 2017 | 121.96 | 122.80 | 121.51 | 122.17 | 3,055,745 | -0.21(-0.17%) |
Apr 28, 2017 | 124.55 | 124.75 | 122.10 | 122.38 | 3,599,217 | -1.05(-0.85%) |
Apr 27, 2017 | 124.55 | 124.59 | 121.33 | 123.43 | 5,769,823 | -2.17(-1.73%) |
Apr 26, 2017 | 125.46 | 128.65 | 125.22 | 125.60 | 4,448,110 | -0.77(-0.61%) |
Apr 25, 2017 | 124.03 | 126.48 | 123.33 | 126.37 | 3,803,894 | +2.49(+2.01%) |
Apr 24, 2017 | 124.13 | 124.90 | 123.05 | 123.89 | 3,271,873 | +0.95(+0.77%) |
Apr 21, 2017 | 122.91 | 123.85 | 121.61 | 122.94 | 6,234,399 | +0.42(+0.34%) |
Apr 20, 2017 | 122.98 | 123.92 | 122.49 | 122.52 | 6,075,896 | +0.14(+0.11%) |
Apr 19, 2017 | 126.23 | 126.55 | 122.07 | 122.38 | 7,353,558 | -3.47(-2.75%) |
Apr 18, 2017 | 126.83 | 128.16 | 125.04 | 125.85 | 4,279,615 | -1.93(-1.51%) |
Apr 17, 2017 | 127.35 | 127.77 | 126.25 | 127.77 | 2,849,373 | +0.56(+0.44%) |
Apr 13, 2017 | 130.65 | 130.78 | 126.83 | 127.21 | 5,828,557 | -3.08(-2.36%) |
Apr 12, 2017 | 132.64 | 134.18 | 129.98 | 130.29 | 5,740,477 | -2.38(-1.79%) |
Apr 11, 2017 | 132.50 | 132.68 | 130.48 | 132.68 | 4,082,489 | +0.17(+0.13%) |
Apr 10, 2017 | 131.45 | 132.96 | 130.89 | 132.50 | 3,157,012 | +2.17(+1.67%) |
Apr 07, 2017 | 131.52 | 131.77 | 129.74 | 130.33 | 5,003,003 | -0.67(-0.51%) |
Apr 06, 2017 | 130.29 | 131.84 | 129.91 | 131.00 | 5,001,530 | +1.79(+1.38%) |
Apr 05, 2017 | 133.83 | 135.30 | 129.10 | 129.21 | 10,794,305 | -3.12(-2.35%) |
Apr 04, 2017 | 130.86 | 132.47 | 129.65 | 132.33 | 4,480,088 | +1.75(+1.34%) |
Apr 03, 2017 | 130.93 | 131.49 | 128.44 | 130.57 | 5,876,874 | -0.53(-0.40%) |
Mar 31, 2017 | 129.03 | 131.45 | 128.75 | 131.10 | 4,286,473 | +1.75(+1.35%) |
Mar 30, 2017 | 131.52 | 132.01 | 129.35 | 129.35 | 5,724,181 | -1.12(-0.86%) |
Mar 29, 2017 | 126.97 | 130.86 | 126.72 | 130.47 | 5,725,910 | +3.40(+2.67%) |
Mar 28, 2017 | 124.38 | 127.48 | 123.71 | 127.07 | 8,404,596 | +3.22(+2.60%) |
Mar 27, 2017 | 121.26 | 124.20 | 121.02 | 123.85 | 4,087,616 | +0.56(+0.45%) |
Mar 24, 2017 | 123.57 | 124.24 | 122.77 | 123.29 | 3,558,363 | +0.14(+0.11%) |
Mar 23, 2017 | 123.26 | 124.73 | 122.71 | 123.15 | 3,256,179 | -0.49(-0.40%) |
Mar 22, 2017 | 124.13 | 125.22 | 122.68 | 123.64 | 5,965,835 | -1.33(-1.07%) |
Mar 21, 2017 | 128.16 | 128.23 | 124.38 | 124.97 | 4,373,638 | -2.81(-2.20%) |
Mar 20, 2017 | 126.09 | 128.00 | 125.66 | 127.78 | 5,363,378 | +0.18(+0.14%) |
Mar 17, 2017 | 128.72 | 129.10 | 127.25 | 127.60 | 3,490,893 | -0.20(-0.15%) |
Mar 16, 2017 | 129.75 | 129.75 | 127.69 | 127.80 | 4,662,104 | -1.40(-1.08%) |
Mar 15, 2017 | 126.85 | 129.58 | 125.87 | 129.19 | 7,342,235 | +3.81(+3.04%) |
Mar 14, 2017 | 124.89 | 125.80 | 122.31 | 125.38 | 6,786,421 | -1.68(-1.32%) |
Mar 13, 2017 | 125.94 | 128.11 | 125.94 | 127.06 | 3,708,871 | +0.87(+0.69%) |
Mar 10, 2017 | 127.62 | 127.80 | 125.11 | 126.19 | 4,147,016 | -0.31(-0.25%) |
Mar 09, 2017 | 125.00 | 126.92 | 123.25 | 126.50 | 7,811,897 | +0.87(+0.70%) |
Mar 08, 2017 | 130.21 | 131.25 | 125.45 | 125.63 | 7,561,296 | -5.63(-4.29%) |
Mar 07, 2017 | 133.81 | 133.91 | 131.01 | 131.25 | 2,898,443 | -1.89(-1.42%) |
Mar 06, 2017 | 132.41 | 133.32 | 131.47 | 133.14 | 3,758,426 | +0.84(+0.63%) |
Mar 03, 2017 | 133.00 | 133.74 | 131.68 | 132.30 | 2,827,043 | -0.31(-0.24%) |
Mar 02, 2017 | 134.37 | 135.38 | 132.51 | 132.62 | 2,862,151 | -3.28(-2.42%) |
Mar 01, 2017 | 133.81 | 136.15 | 133.63 | 135.90 | 4,379,686 | +3.60(+2.72%) |
Feb 28, 2017 | 132.23 | 133.32 | 131.74 | 132.30 | 3,047,288 | -1.08(-0.81%) |
Feb 27, 2017 | 132.90 | 134.16 | 131.88 | 133.39 | 2,525,167 | +1.05(+0.79%) |
Feb 24, 2017 | 134.02 | 134.44 | 131.78 | 132.34 | 4,794,824 | -2.66(-1.97%) |
Feb 23, 2017 | 137.58 | 137.93 | 133.07 | 134.99 | 5,242,107 | -0.10(-0.08%) |
Feb 22, 2017 | 137.93 | 138.10 | 134.92 | 135.10 | 3,517,700 | -4.02(-2.89%) |
Feb 21, 2017 | 139.12 | 139.89 | 138.28 | 139.12 | 2,937,733 | +1.71(+1.25%) |
Feb 17, 2017 | 137.41 | 137.41 | 137.41 | 0 | -0.70(-0.51%) | |
Feb 16, 2017 | 140.69 | 141.22 | 137.75 | 138.10 | 4,085,492 | -2.34(-1.67%) |
Feb 15, 2017 | 140.72 | 141.46 | 139.71 | 140.45 | 3,235,677 | -0.56(-0.40%) |
Feb 14, 2017 | 140.52 | 141.32 | 138.70 | 141.00 | 2,049,383 | +1.12(+0.80%) |
Feb 13, 2017 | 140.31 | 141.28 | 139.29 | 139.89 | 1,892,339 | -1.12(-0.79%) |
Feb 10, 2017 | 141.56 | 142.12 | 140.41 | 141.00 | 2,861,714 | +1.57(+1.13%) |
Feb 09, 2017 | 136.92 | 139.89 | 137.97 | 139.43 | 3,379,554 | +2.52(+1.84%) |
Feb 08, 2017 | 135.59 | 137.84 | 133.35 | 136.92 | 5,503,957 | +0.31(+0.23%) |
Feb 07, 2017 | 139.54 | 139.99 | 135.48 | 136.60 | 5,875,219 | -3.39(-2.42%) |
Feb 06, 2017 | 142.44 | 143.14 | 139.50 | 139.99 | 2,625,161 | -2.17(-1.52%) |
Feb 03, 2017 | 140.55 | 142.72 | 139.61 | 142.16 | 3,582,129 | +2.20(+1.57%) |
Feb 02, 2017 | 139.12 | 140.81 | 137.37 | 139.96 | 3,103,834 | +0.94(+0.68%) |
Feb 01, 2017 | 140.94 | 141.70 | 137.37 | 139.01 | 3,976,693 | -1.05(-0.75%) |
Jan 31, 2017 | 140.55 | 140.66 | 138.42 | 140.06 | 3,295,926 | -0.28(-0.20%) |
Jan 30, 2017 | 143.52 | 143.52 | 138.49 | 140.34 | 3,841,823 | -3.98(-2.76%) |
Jan 27, 2017 | 145.13 | 145.90 | 143.84 | 144.32 | 2,580,918 | -1.75(-1.20%) |
Jan 26, 2017 | 146.70 | 147.22 | 145.69 | 146.07 | 2,251,239 | +0.66(+0.46%) |
Jan 25, 2017 | 144.32 | 146.56 | 144.22 | 145.41 | 2,869,896 | +0.94(+0.65%) |
Jan 24, 2017 | 143.24 | 145.37 | 142.98 | 144.47 | 2,813,292 | +2.24(+1.57%) |
Jan 23, 2017 | 142.79 | 143.35 | 141.53 | 142.23 | 3,124,167 | -1.50(-1.05%) |
Jan 20, 2017 | 144.43 | 145.06 | 143.10 | 143.73 | 3,016,684 | +0.66(+0.46%) |
Jan 19, 2017 | 143.80 | 144.19 | 142.16 | 143.07 | 2,211,353 | -0.38(-0.27%) |
Jan 18, 2017 | 142.12 | 144.57 | 141.79 | 143.45 | 2,317,393 | -0.21(-0.15%) |
Jan 17, 2017 | 143.45 | 144.74 | 142.93 | 143.66 | 5,214,486 | +2.24(+1.58%) |
Jan 13, 2017 | 141.42 | 141.42 | 141.42 | 0 | -0.87(-0.61%) | |
Jan 12, 2017 | 144.88 | 144.92 | 141.83 | 142.30 | 3,778,444 | -0.98(-0.68%) |
Jan 11, 2017 | 141.98 | 143.59 | 141.32 | 143.28 | 4,014,011 | +1.40(+0.98%) |
Jan 10, 2017 | 142.51 | 143.56 | 141.42 | 141.88 | 2,985,234 | +0.00(+0.00%) |
Jan 09, 2017 | 144.43 | 144.67 | 141.77 | 141.88 | 3,091,724 | -4.09(-2.80%) |
Jan 06, 2017 | 147.44 | 147.71 | 145.30 | 145.97 | 2,747,578 | -1.08(-0.74%) |
Jan 05, 2017 | 148.10 | 148.59 | 145.55 | 147.05 | 2,955,746 | -0.45(-0.31%) |
Jan 04, 2017 | 146.84 | 147.68 | 145.25 | 147.50 | 3,040,689 | +0.70(+0.48%) |
Jan 03, 2017 | 147.19 | 149.11 | 143.84 | 146.81 | 3,969,264 | +2.06(+1.42%) |
Dec 30, 2016 | 144.74 | 144.74 | 144.74 | 0 | -0.87(-0.60%) | |
Dec 29, 2016 | 146.07 | 146.56 | 144.83 | 145.62 | 2,830,651 | -0.94(-0.64%) |
Dec 28, 2016 | 148.90 | 149.08 | 145.97 | 146.56 | 2,536,301 | -1.78(-1.20%) |
Dec 27, 2016 | 148.66 | 148.90 | 147.65 | 148.34 | 1,938,921 | +0.77(+0.52%) |
Dec 23, 2016 | 147.57 | 147.57 | 147.57 | 0 | +0.45(+0.31%) | |
Dec 22, 2016 | 146.91 | 148.45 | 146.46 | 147.12 | 2,704,610 | +0.66(+0.45%) |
Dec 21, 2016 | 147.78 | 148.38 | 146.46 | 146.46 | 2,449,468 | -0.31(-0.21%) |
Dec 20, 2016 | 148.38 | 148.83 | 146.35 | 146.77 | 3,172,022 | -0.77(-0.52%) |
Dec 19, 2016 | 146.74 | 147.92 | 146.07 | 147.54 | 2,796,821 | +0.73(+0.50%) |
Dec 16, 2016 | 147.19 | 147.50 | 145.50 | 146.81 | 4,697,838 | +0.54(+0.37%) |
Dec 15, 2016 | 144.94 | 147.05 | 142.95 | 146.26 | 5,767,509 | +0.66(+0.46%) |
Dec 14, 2016 | 149.61 | 150.57 | 145.46 | 145.60 | 8,234,468 | -5.86(-3.87%) |
Dec 13, 2016 | 151.46 | 152.79 | 148.43 | 151.46 | 5,676,860 | +1.81(+1.21%) |
Dec 12, 2016 | 156.66 | 156.87 | 149.12 | 149.65 | 7,945,590 | -0.98(-0.65%) |
Dec 09, 2016 | 152.19 | 152.37 | 150.06 | 150.62 | 3,335,648 | -0.59(-0.39%) |
Dec 08, 2016 | 150.38 | 151.67 | 148.25 | 151.22 | 5,265,365 | +1.57(+1.05%) |
Dec 07, 2016 | 147.73 | 150.45 | 147.64 | 149.65 | 4,528,564 | +0.70(+0.47%) |
Dec 06, 2016 | 145.84 | 149.37 | 145.56 | 148.95 | 3,593,737 | +0.87(+0.59%) |
Dec 05, 2016 | 149.05 | 150.29 | 147.90 | 148.08 | 4,347,337 | +1.47(+1.00%) |
Dec 02, 2016 | 145.91 | 147.31 | 145.23 | 146.61 | 5,778,095 | -0.07(-0.05%) |
Dec 01, 2016 | 150.48 | 150.73 | 145.56 | 146.68 | 9,273,956 | +0.42(+0.29%) |
Nov 30, 2016 | 141.10 | 146.54 | 140.26 | 146.26 | 18,478,956 | +15.17(+11.58%) |
Nov 29, 2016 | 129.90 | 132.90 | 129.17 | 131.09 | 7,580,217 | -2.62(-1.96%) |
Nov 28, 2016 | 139.53 | 139.86 | 133.41 | 133.71 | 6,044,397 | -4.67(-3.38%) |
Nov 25, 2016 | 138.97 | 139.32 | 137.37 | 138.38 | 2,600,207 | -1.81(-1.29%) |
Nov 23, 2016 | 140.19 | 140.19 | 140.19 | 0 | +1.19(+0.85%) | |
Nov 22, 2016 | 139.11 | 140.30 | 136.53 | 139.01 | 4,733,793 | -0.42(-0.30%) |
Nov 21, 2016 | 136.88 | 139.46 | 136.88 | 139.43 | 6,302,526 | +5.65(+4.22%) |
Nov 18, 2016 | 133.88 | 135.05 | 132.83 | 133.78 | 6,426,700 | +0.91(+0.68%) |
Nov 17, 2016 | 135.07 | 137.12 | 132.55 | 132.87 | 3,224,994 | -0.24(-0.18%) |
Nov 16, 2016 | 133.57 | 135.69 | 132.48 | 133.11 | 5,534,590 | -1.08(-0.81%) |
Nov 15, 2016 | 131.37 | 134.98 | 130.81 | 134.19 | 8,313,428 | +5.20(+4.03%) |
Nov 14, 2016 | 127.15 | 129.10 | 125.40 | 129.00 | 5,054,917 | +1.74(+1.37%) |
Nov 11, 2016 | 127.32 | 128.44 | 124.57 | 127.25 | 5,184,530 | -1.74(-1.35%) |
Nov 10, 2016 | 128.19 | 130.57 | 127.65 | 129.00 | 4,375,526 | -0.24(-0.19%) |
Nov 09, 2016 | 124.64 | 130.36 | 124.04 | 129.24 | 8,071,595 | +5.37(+4.34%) |
Nov 08, 2016 | 122.89 | 124.86 | 122.09 | 123.87 | 3,743,420 | -0.25(-0.20%) |
Nov 07, 2016 | 123.80 | 124.60 | 123.03 | 124.11 | 3,849,364 | +2.97(+2.45%) |
Nov 04, 2016 | 122.19 | 123.55 | 120.28 | 121.15 | 4,990,871 | -1.15(-0.94%) |
Nov 03, 2016 | 122.47 | 123.66 | 120.66 | 122.30 | 5,551,156 | +0.87(+0.72%) |
Nov 02, 2016 | 121.88 | 122.37 | 119.06 | 121.43 | 6,755,147 | -2.23(-1.80%) |
Nov 01, 2016 | 125.44 | 126.17 | 121.18 | 123.66 | 4,862,568 | +0.35(+0.28%) |
Oct 31, 2016 | 125.51 | 126.07 | 122.86 | 123.31 | 6,917,051 | -2.97(-2.35%) |
Oct 28, 2016 | 128.12 | 130.11 | 125.40 | 126.28 | 6,248,847 | -2.13(-1.66%) |
Oct 27, 2016 | 129.31 | 129.97 | 127.70 | 128.40 | 5,044,385 | +0.14(+0.11%) |
Oct 26, 2016 | 126.48 | 129.31 | 125.65 | 128.26 | 7,605,001 | +0.03(+0.03%) |
Oct 25, 2016 | 130.08 | 131.61 | 128.05 | 128.23 | 5,252,399 | -2.44(-1.87%) |
Oct 24, 2016 | 132.21 | 132.73 | 128.47 | 130.67 | 4,590,345 | -1.61(-1.21%) |
Oct 21, 2016 | 132.31 | 133.25 | 131.26 | 132.28 | 3,562,954 | -0.63(-0.47%) |
Oct 20, 2016 | 130.60 | 133.74 | 130.09 | 132.90 | 3,521,990 | +0.35(+0.26%) |
Oct 19, 2016 | 131.96 | 134.23 | 131.39 | 132.55 | 4,940,548 | +2.20(+1.69%) |
Oct 18, 2016 | 132.03 | 132.59 | 129.83 | 130.36 | 3,382,724 | +0.00(+0.00%) |
Oct 17, 2016 | 131.26 | 132.10 | 129.45 | 130.36 | 3,146,511 | -1.01(-0.77%) |
Oct 14, 2016 | 132.80 | 133.81 | 130.98 | 131.37 | 4,383,831 | -1.43(-1.08%) |
Oct 13, 2016 | 132.48 | 133.63 | 130.53 | 132.80 | 4,246,656 | -0.56(-0.42%) |
Oct 12, 2016 | 133.88 | 134.12 | 131.86 | 133.36 | 4,815,460 | -1.40(-1.04%) |
Oct 11, 2016 | 136.18 | 136.43 | 133.60 | 134.75 | 4,138,357 | -1.67(-1.23%) |
Oct 10, 2016 | 133.71 | 137.89 | 135.17 | 136.43 | 4,828,983 | +2.72(+2.04%) |
Oct 07, 2016 | 135.69 | 136.29 | 133.11 | 133.71 | 4,189,068 | -1.99(-1.47%) |
Oct 06, 2016 | 137.44 | 137.79 | 134.40 | 135.69 | 3,874,765 | -0.28(-0.21%) |
Oct 05, 2016 | 135.28 | 136.98 | 134.40 | 135.97 | 4,674,340 | +3.14(+2.36%) |
Oct 04, 2016 | 135.21 | 135.69 | 132.00 | 132.83 | 5,459,782 | -1.60(-1.19%) |
Oct 03, 2016 | 134.30 | 135.03 | 132.29 | 134.44 | 3,532,957 | +0.28(+0.21%) |
Sep 30, 2016 | 132.55 | 134.96 | 131.19 | 134.16 | 4,953,980 | +2.55(+1.94%) |
Sep 29, 2016 | 131.02 | 134.21 | 129.59 | 131.61 | 10,179,454 | +0.98(+0.75%) |
Sep 28, 2016 | 123.90 | 130.84 | 122.16 | 130.64 | 13,763,944 | +7.67(+6.24%) |
Sep 27, 2016 | 123.83 | 123.87 | 121.58 | 122.96 | 5,640,172 | -2.83(-2.25%) |
Sep 26, 2016 | 127.11 | 128.26 | 125.68 | 125.79 | 4,096,324 | -0.31(-0.25%) |
Sep 23, 2016 | 128.96 | 130.36 | 124.84 | 126.10 | 7,342,881 | -3.52(-2.72%) |
Sep 22, 2016 | 130.81 | 131.51 | 129.03 | 129.62 | 6,702,515 | +1.19(+0.92%) |
Sep 21, 2016 | 126.10 | 128.61 | 125.40 | 128.44 | 7,946,776 | +4.50(+3.63%) |
Sep 20, 2016 | 125.37 | 126.42 | 123.94 | 123.94 | 5,634,525 | -1.95(-1.55%) |
Sep 19, 2016 | 127.67 | 127.88 | 125.65 | 125.89 | 4,248,414 | -0.14(-0.11%) |
Sep 16, 2016 | 124.01 | 126.14 | 123.83 | 126.03 | 4,413,325 | -0.24(-0.19%) |
Sep 15, 2016 | 124.95 | 127.59 | 124.53 | 126.27 | 4,946,163 | +1.98(+1.60%) |
Sep 14, 2016 | 127.07 | 129.06 | 124.05 | 124.29 | 6,350,768 | -3.10(-2.43%) |
Sep 13, 2016 | 130.94 | 131.01 | 126.80 | 127.39 | 6,653,354 | -5.74(-4.31%) |
Sep 12, 2016 | 130.10 | 133.76 | 129.20 | 133.13 | 3,149,248 | +1.55(+1.18%) |
Sep 09, 2016 | 134.49 | 135.36 | 131.56 | 131.58 | 3,860,563 | -4.58(-3.36%) |
Sep 08, 2016 | 134.49 | 136.65 | 132.88 | 136.16 | 5,644,738 | +3.59(+2.70%) |
Sep 07, 2016 | 132.26 | 133.65 | 131.53 | 132.57 | 3,113,556 | +0.87(+0.66%) |
Sep 06, 2016 | 130.52 | 131.77 | 129.41 | 131.70 | 3,157,641 | +1.70(+1.31%) |
Sep 02, 2016 | 129.02 | 130.00 | 130.00 | 130.00 | 2,808,158 | +2.40(+1.88%) |