Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 124.28 | 126.17 | 123.92 | 125.60 | 574,072 | +1.02(+0.81%) |
Sep 28, 2017 | 124.17 | 124.61 | 123.16 | 124.58 | 894,279 | +0.23(+0.19%) |
Sep 27, 2017 | 123.86 | 124.35 | 1,098,420 | -1.12(-0.90%) | ||
Sep 26, 2017 | 124.99 | 127.03 | 124.74 | 125.47 | 1,105,672 | +0.42(+0.33%) |
Sep 25, 2017 | 124.48 | 125.27 | 122.03 | 125.06 | 2,536,469 | -3.95(-3.06%) |
Sep 22, 2017 | 128.40 | 129.34 | 128.10 | 129.01 | 613,891 | +0.98(+0.77%) |
Sep 21, 2017 | 128.49 | 128.64 | 127.00 | 128.03 | 718,725 | -0.22(-0.17%) |
Sep 20, 2017 | 127.24 | 128.93 | 126.69 | 128.24 | 1,177,293 | +1.08(+0.85%) |
Sep 19, 2017 | 127.93 | 128.38 | 126.81 | 127.16 | 730,506 | -0.75(-0.59%) |
Sep 18, 2017 | 128.05 | 128.48 | 127.29 | 127.91 | 598,352 | +0.12(+0.10%) |
Sep 15, 2017 | 128.19 | 128.52 | 127.19 | 127.78 | 959,038 | -0.41(-0.32%) |
Sep 14, 2017 | 128.97 | 129.01 | 127.38 | 128.19 | 909,166 | -0.93(-0.72%) |
Sep 13, 2017 | 132.43 | 132.43 | 128.91 | 129.12 | 1,021,198 | -2.88(-2.18%) |
Sep 12, 2017 | 132.41 | 132.41 | 131.26 | 132.00 | 664,281 | -0.45(-0.34%) |
Sep 11, 2017 | 132.18 | 132.75 | 131.30 | 132.45 | 924,335 | +1.38(+1.05%) |
Sep 08, 2017 | 131.25 | 131.75 | 130.53 | 131.07 | 479,159 | -0.41(-0.31%) |
Sep 07, 2017 | 132.19 | 132.51 | 130.99 | 131.48 | 670,750 | -0.37(-0.28%) |
Sep 06, 2017 | 131.33 | 131.96 | 129.93 | 131.84 | 718,618 | +1.23(+0.94%) |
Sep 05, 2017 | 130.88 | 131.03 | 130.00 | 130.61 | 657,007 | -0.51(-0.39%) |
Sep 01, 2017 | 130.71 | 131.79 | 130.57 | 131.12 | 665,292 | +0.62(+0.47%) |
Aug 31, 2017 | 128.55 | 130.66 | 128.35 | 130.51 | 789,128 | +2.52(+1.97%) |
Aug 30, 2017 | 127.01 | 128.55 | 126.69 | 127.98 | 718,936 | +0.80(+0.63%) |
Aug 29, 2017 | 126.93 | 127.49 | 125.38 | 127.19 | 733,596 | -0.28(-0.22%) |
Aug 28, 2017 | 129.29 | 129.73 | 127.41 | 127.47 | 786,793 | -1.29(-1.00%) |
Aug 25, 2017 | 128.88 | 130.16 | 128.48 | 128.76 | 876,414 | +0.29(+0.23%) |
Aug 24, 2017 | 128.06 | 128.86 | 127.56 | 128.47 | 1,073,186 | +0.63(+0.49%) |
Aug 23, 2017 | 128.82 | 129.42 | 127.14 | 127.83 | 971,872 | -1.45(-1.12%) |
Aug 22, 2017 | 127.90 | 129.45 | 127.47 | 129.28 | 538,472 | +1.38(+1.08%) |
Aug 21, 2017 | 128.13 | 128.54 | 127.54 | 127.90 | 451,947 | -0.14(-0.11%) |
Aug 18, 2017 | 128.30 | 128.63 | 127.70 | 128.04 | 553,564 | -0.54(-0.42%) |
Aug 17, 2017 | 129.91 | 130.67 | 128.47 | 128.58 | 531,203 | -1.56(-1.20%) |
Aug 16, 2017 | 130.63 | 131.44 | 129.76 | 130.15 | 630,116 | -0.27(-0.20%) |
Aug 15, 2017 | 130.36 | 131.00 | 130.06 | 130.41 | 456,458 | +0.22(+0.17%) |
Aug 14, 2017 | 130.97 | 130.97 | 129.97 | 130.20 | 479,132 | +0.24(+0.19%) |
Aug 11, 2017 | 130.22 | 130.81 | 129.57 | 129.96 | 531,225 | -0.16(-0.12%) |
Aug 10, 2017 | 130.83 | 131.11 | 129.99 | 130.12 | 718,611 | -1.12(-0.86%) |
Aug 09, 2017 | 130.89 | 131.66 | 130.12 | 131.24 | 508,914 | +0.27(+0.20%) |
Aug 08, 2017 | 131.30 | 132.20 | 130.75 | 130.97 | 543,819 | -0.65(-0.49%) |
Aug 07, 2017 | 131.90 | 131.92 | 130.35 | 131.62 | 612,310 | -0.37(-0.28%) |
Aug 04, 2017 | 133.94 | 133.94 | 131.49 | 131.99 | 759,507 | -1.59(-1.19%) |
Aug 03, 2017 | 133.03 | 134.03 | 132.62 | 133.58 | 809,871 | +0.59(+0.44%) |
Aug 02, 2017 | 133.25 | 133.41 | 131.98 | 132.99 | 676,482 | -0.51(-0.38%) |
Aug 01, 2017 | 133.03 | 133.88 | 132.29 | 133.49 | 810,719 | +1.29(+0.98%) |
Jul 31, 2017 | 133.30 | 133.48 | 132.13 | 132.20 | 826,004 | -0.97(-0.72%) |
Jul 28, 2017 | 132.82 | 133.50 | 131.90 | 133.17 | 748,781 | -0.03(-0.02%) |
Jul 27, 2017 | 134.36 | 135.05 | 132.62 | 133.19 | 1,133,770 | -0.89(-0.66%) |
Jul 26, 2017 | 130.77 | 136.62 | 130.57 | 134.08 | 1,802,397 | +3.53(+2.70%) |
Jul 25, 2017 | 131.27 | 131.27 | 128.51 | 130.56 | 1,242,534 | -0.80(-0.61%) |
Jul 24, 2017 | 130.22 | 131.52 | 130.08 | 131.35 | 1,257,774 | +1.12(+0.86%) |
Jul 21, 2017 | 129.70 | 130.71 | 128.91 | 130.24 | 600,175 | +0.36(+0.27%) |
Jul 20, 2017 | 130.81 | 128.82 | 129.88 | 813,803 | +0.92(+0.72%) | |
Jul 19, 2017 | 127.75 | 128.97 | 127.61 | 128.96 | 467,318 | +1.41(+1.11%) |
Jul 18, 2017 | 127.70 | 127.75 | 126.88 | 127.54 | 627,848 | -0.31(-0.24%) |
Jul 17, 2017 | 127.59 | 128.34 | 127.38 | 127.85 | 350,471 | +0.32(+0.25%) |
Jul 14, 2017 | 126.80 | 128.04 | 126.41 | 127.54 | 496,430 | +0.73(+0.58%) |
Jul 13, 2017 | 126.92 | 127.41 | 126.23 | 126.80 | 379,998 | -0.02(-0.02%) |
Jul 12, 2017 | 126.73 | 127.54 | 126.60 | 126.83 | 533,916 | +0.82(+0.65%) |
Jul 11, 2017 | 125.84 | 126.41 | 124.66 | 126.01 | 384,692 | -0.04(-0.03%) |
Jul 10, 2017 | 126.13 | 126.50 | 125.30 | 126.06 | 537,968 | +0.06(+0.05%) |
Jul 07, 2017 | 125.75 | 126.20 | 124.97 | 126.00 | 630,115 | +0.38(+0.30%) |
Jul 06, 2017 | 126.90 | 126.90 | 125.41 | 125.61 | 710,317 | -1.95(-1.53%) |
Jul 05, 2017 | 126.43 | 127.64 | 125.41 | 127.56 | 826,576 | +1.44(+1.14%) |
Jul 03, 2017 | 128.24 | 128.53 | 126.12 | 126.12 | 632,501 | -2.11(-1.65%) |
Jun 30, 2017 | 126.91 | 128.80 | 126.91 | 128.24 | 1,155,709 | +1.74(+1.37%) |
Jun 29, 2017 | 127.33 | 127.80 | 126.03 | 126.50 | 925,217 | -0.77(-0.60%) |
Jun 28, 2017 | 125.86 | 127.53 | 125.31 | 127.26 | 963,686 | +2.22(+1.78%) |
Jun 27, 2017 | 125.96 | 127.00 | 125.04 | 125.04 | 1,110,347 | -1.66(-1.31%) |
Jun 26, 2017 | 126.13 | 128.06 | 126.13 | 126.70 | 1,062,259 | +0.57(+0.45%) |
Jun 23, 2017 | 125.38 | 126.75 | 124.33 | 126.14 | 2,192,958 | +1.07(+0.85%) |
Jun 22, 2017 | 121.55 | 126.84 | 121.37 | 125.07 | 1,783,943 | +3.44(+2.82%) |
Jun 21, 2017 | 120.04 | 121.66 | 120.04 | 121.64 | 1,052,732 | +1.46(+1.22%) |
Jun 20, 2017 | 118.36 | 121.57 | 118.36 | 120.17 | 1,500,049 | +2.13(+1.80%) |
Jun 19, 2017 | 117.30 | 118.05 | 116.86 | 118.04 | 736,305 | +0.93(+0.79%) |
Jun 16, 2017 | 116.80 | 117.44 | 116.50 | 117.11 | 918,353 | +0.31(+0.26%) |
Jun 15, 2017 | 117.16 | 117.83 | 116.61 | 116.80 | 663,665 | -0.59(-0.50%) |
Jun 14, 2017 | 118.34 | 118.43 | 116.79 | 117.39 | 563,299 | -0.44(-0.37%) |
Jun 13, 2017 | 116.97 | 118.33 | 116.93 | 117.83 | 518,817 | +0.77(+0.65%) |
Jun 12, 2017 | 116.80 | 117.11 | 114.66 | 117.07 | 916,435 | +0.09(+0.08%) |
Jun 09, 2017 | 116.53 | 117.05 | 116.20 | 116.98 | 598,330 | +0.61(+0.53%) |
Jun 08, 2017 | 116.89 | 116.06 | 116.36 | 640,035 | -0.50(-0.43%) | |
Jun 07, 2017 | 116.13 | 116.89 | 115.91 | 116.86 | 888,733 | +0.98(+0.85%) |
Jun 06, 2017 | 116.21 | 116.33 | 115.22 | 115.88 | 650,447 | -0.52(-0.45%) |
Jun 05, 2017 | 117.54 | 117.73 | 116.07 | 116.40 | 854,283 | -1.38(-1.17%) |
Jun 02, 2017 | 118.43 | 118.88 | 117.54 | 117.78 | 734,749 | -0.41(-0.35%) |
Jun 01, 2017 | 116.20 | 118.88 | 115.64 | 118.19 | 1,117,483 | +2.55(+2.21%) |
May 31, 2017 | 115.35 | 116.00 | 114.81 | 115.64 | 974,766 | +0.40(+0.35%) |
May 30, 2017 | 116.04 | 116.91 | 114.99 | 115.24 | 708,726 | -1.31(-1.13%) |
May 26, 2017 | 118.22 | 118.37 | 116.35 | 116.55 | 687,267 | -1.41(-1.20%) |
May 25, 2017 | 117.08 | 118.13 | 116.81 | 117.97 | 536,845 | +0.93(+0.80%) |
May 24, 2017 | 116.44 | 117.32 | 115.87 | 117.04 | 749,411 | +0.82(+0.70%) |
May 23, 2017 | 117.05 | 117.39 | 116.12 | 116.22 | 725,777 | -0.50(-0.43%) |
May 22, 2017 | 115.64 | 116.98 | 115.53 | 116.72 | 632,824 | +0.79(+0.68%) |
May 19, 2017 | 115.28 | 116.20 | 114.47 | 115.93 | 434,922 | +0.91(+0.79%) |
May 18, 2017 | 114.51 | 115.82 | 114.12 | 115.02 | 856,120 | +0.62(+0.55%) |
May 17, 2017 | 114.92 | 115.35 | 113.65 | 114.40 | 1,061,897 | -0.53(-0.46%) |
May 16, 2017 | 117.19 | 117.19 | 114.46 | 114.92 | 902,120 | -1.99(-1.70%) |
May 15, 2017 | 115.97 | 117.32 | 115.77 | 116.91 | 714,952 | +1.01(+0.87%) |
May 12, 2017 | 116.94 | 117.60 | 115.06 | 115.91 | 871,725 | -1.51(-1.28%) |
May 11, 2017 | 117.54 | 118.49 | 117.13 | 117.41 | 914,287 | -0.47(-0.40%) |
May 10, 2017 | 117.77 | 118.38 | 117.48 | 117.89 | 838,895 | -0.27(-0.23%) |
May 09, 2017 | 118.29 | 118.86 | 118.11 | 118.16 | 433,431 | -0.13(-0.11%) |
May 08, 2017 | 118.29 | 118.86 | 117.75 | 118.29 | 599,848 | -0.16(-0.13%) |
May 05, 2017 | 117.30 | 118.58 | 116.65 | 118.45 | 861,157 | +1.23(+1.05%) |
May 04, 2017 | 116.93 | 117.46 | 116.63 | 117.22 | 580,153 | +0.25(+0.21%) |
May 03, 2017 | 117.32 | 117.50 | 116.50 | 116.97 | 680,444 | -0.39(-0.33%) |
May 02, 2017 | 118.11 | 118.56 | 117.12 | 117.36 | 975,817 | +0.05(+0.04%) |
May 01, 2017 | 116.94 | 117.83 | 116.84 | 117.31 | 901,031 | +0.72(+0.61%) |
Apr 28, 2017 | 116.06 | 116.85 | 115.81 | 116.60 | 1,126,967 | +0.39(+0.34%) |
Apr 27, 2017 | 115.58 | 116.55 | 115.38 | 116.20 | 831,502 | +0.82(+0.71%) |
Apr 26, 2017 | 115.50 | 116.61 | 114.56 | 115.38 | 1,530,021 | -0.17(-0.14%) |
Apr 25, 2017 | 115.53 | 116.76 | 111.64 | 115.55 | 3,243,147 | -4.76(-3.95%) |
Apr 24, 2017 | 120.32 | 120.75 | 119.70 | 120.31 | 872,546 | +1.10(+0.92%) |
Apr 21, 2017 | 120.94 | 120.98 | 118.99 | 119.21 | 1,008,562 | -1.97(-1.63%) |
Apr 20, 2017 | 119.25 | 121.99 | 119.25 | 121.18 | 1,423,430 | +2.38(+2.00%) |
Apr 19, 2017 | 118.58 | 118.89 | 118.00 | 118.80 | 995,686 | +0.51(+0.43%) |
Apr 18, 2017 | 117.98 | 118.54 | 117.38 | 118.29 | 614,657 | -0.27(-0.22%) |
Apr 17, 2017 | 118.42 | 119.08 | 118.07 | 118.56 | 947,569 | +0.34(+0.29%) |
Apr 13, 2017 | 118.42 | 118.76 | 117.98 | 118.22 | 595,999 | -0.39(-0.33%) |
Apr 12, 2017 | 119.34 | 119.50 | 118.43 | 118.61 | 612,812 | -0.64(-0.54%) |
Apr 11, 2017 | 119.07 | 119.56 | 118.50 | 119.25 | 613,719 | -0.12(-0.10%) |
Apr 10, 2017 | 119.33 | 120.24 | 119.14 | 119.37 | 489,324 | +0.08(+0.07%) |
Apr 07, 2017 | 119.65 | 119.78 | 118.52 | 119.29 | 652,273 | -0.52(-0.44%) |
Apr 06, 2017 | 119.55 | 119.81 | 118.76 | 119.81 | 1,652,872 | +0.39(+0.33%) |
Apr 05, 2017 | 119.81 | 121.16 | 119.20 | 119.42 | 633,462 | +0.03(+0.03%) |
Apr 04, 2017 | 120.02 | 120.22 | 119.21 | 119.39 | 588,855 | -0.86(-0.72%) |
Apr 03, 2017 | 118.76 | 120.38 | 118.76 | 120.26 | 917,560 | +0.90(+0.75%) |
Mar 31, 2017 | 119.80 | 119.99 | 119.09 | 119.36 | 495,528 | -0.42(-0.35%) |
Mar 30, 2017 | 118.38 | 120.11 | 118.24 | 119.78 | 517,881 | +0.66(+0.55%) |
Mar 29, 2017 | 118.71 | 119.47 | 118.52 | 119.12 | 517,416 | +0.23(+0.20%) |
Mar 28, 2017 | 118.23 | 119.06 | 117.54 | 118.89 | 710,939 | +0.32(+0.27%) |
Mar 27, 2017 | 117.59 | 118.61 | 117.36 | 118.58 | 1,003,979 | +0.44(+0.37%) |
Mar 24, 2017 | 117.92 | 118.63 | 117.70 | 118.14 | 1,048,604 | +0.42(+0.35%) |
Mar 23, 2017 | 118.45 | 119.08 | 117.35 | 117.72 | 959,901 | -0.67(-0.56%) |
Mar 22, 2017 | 118.82 | 119.23 | 117.84 | 118.38 | 1,077,844 | -0.14(-0.12%) |
Mar 21, 2017 | 119.72 | 120.12 | 118.14 | 118.53 | 792,733 | -0.97(-0.81%) |
Mar 20, 2017 | 119.79 | 120.14 | 119.03 | 119.50 | 923,092 | -0.09(-0.08%) |
Mar 17, 2017 | 120.05 | 120.16 | 119.20 | 119.59 | 768,136 | -0.36(-0.30%) |
Mar 16, 2017 | 120.05 | 120.63 | 119.70 | 119.95 | 673,531 | -0.08(-0.06%) |
Mar 15, 2017 | 119.51 | 120.32 | 119.03 | 120.02 | 544,818 | +0.98(+0.82%) |
Mar 14, 2017 | 119.71 | 119.71 | 118.67 | 119.04 | 626,524 | -0.96(-0.80%) |
Mar 13, 2017 | 119.86 | 120.17 | 118.86 | 120.00 | 815,868 | +0.25(+0.21%) |
Mar 10, 2017 | 119.44 | 120.03 | 118.88 | 119.75 | 727,259 | +0.67(+0.57%) |
Mar 09, 2017 | 118.19 | 119.19 | 118.02 | 119.08 | 858,920 | +0.85(+0.72%) |
Mar 08, 2017 | 118.22 | 118.73 | 117.82 | 118.23 | 675,739 | +0.02(+0.01%) |
Mar 07, 2017 | 118.22 | 118.79 | 117.73 | 118.21 | 598,194 | -0.28(-0.24%) |
Mar 06, 2017 | 118.10 | 118.81 | 117.54 | 118.49 | 934,750 | +0.12(+0.10%) |
Mar 03, 2017 | 117.99 | 118.56 | 117.35 | 118.38 | 773,848 | +0.30(+0.25%) |
Mar 02, 2017 | 118.64 | 118.81 | 118.01 | 118.08 | 579,213 | -0.67(-0.57%) |
Mar 01, 2017 | 119.09 | 119.09 | 117.81 | 118.75 | 1,022,274 | +0.40(+0.34%) |
Feb 28, 2017 | 118.36 | 118.99 | 117.97 | 118.35 | 852,615 | -0.47(-0.39%) |
Feb 27, 2017 | 118.97 | 119.55 | 118.39 | 118.82 | 745,142 | -0.06(-0.05%) |
Feb 24, 2017 | 116.64 | 119.08 | 116.47 | 118.88 | 1,555,492 | +2.18(+1.87%) |
Feb 23, 2017 | 116.09 | 117.14 | 115.59 | 116.70 | 1,297,927 | +1.04(+0.90%) |
Feb 22, 2017 | 115.86 | 116.36 | 115.56 | 115.66 | 1,202,064 | -0.52(-0.44%) |
Feb 21, 2017 | 115.64 | 116.77 | 115.42 | 116.17 | 1,117,150 | +0.04(+0.04%) |
Feb 17, 2017 | 116.13 | 116.13 | 116.13 | 0 | +0.38(+0.33%) | |
Feb 16, 2017 | 115.27 | 117.29 | 114.05 | 115.75 | 1,897,884 | +2.30(+2.02%) |
Feb 15, 2017 | 112.46 | 114.13 | 111.56 | 113.45 | 1,213,441 | +0.41(+0.36%) |
Feb 14, 2017 | 112.47 | 113.32 | 111.59 | 113.04 | 900,015 | +0.79(+0.70%) |
Feb 13, 2017 | 112.45 | 113.68 | 112.04 | 112.25 | 958,823 | -0.07(-0.06%) |
Feb 10, 2017 | 111.35 | 112.94 | 111.19 | 112.32 | 1,311,436 | +0.98(+0.88%) |
Feb 09, 2017 | 109.39 | 111.54 | 109.38 | 111.34 | 1,102,678 | +1.95(+1.78%) |
Feb 08, 2017 | 108.98 | 109.68 | 108.56 | 109.39 | 776,374 | +0.74(+0.68%) |
Feb 07, 2017 | 107.84 | 108.73 | 107.67 | 108.65 | 1,122,666 | +0.62(+0.57%) |
Feb 06, 2017 | 112.86 | 112.86 | 106.49 | 108.03 | 4,411,755 | -6.51(-5.69%) |
Feb 03, 2017 | 113.53 | 114.69 | 113.38 | 114.55 | 603,593 | +1.00(+0.88%) |
Feb 02, 2017 | 113.20 | 113.63 | 112.67 | 113.55 | 822,544 | +0.10(+0.09%) |
Feb 01, 2017 | 112.06 | 113.71 | 112.00 | 113.45 | 919,951 | +1.80(+1.61%) |
Jan 31, 2017 | 110.22 | 111.76 | 109.29 | 111.65 | 1,000,556 | +1.42(+1.29%) |
Jan 30, 2017 | 110.58 | 110.86 | 109.38 | 110.23 | 691,196 | -0.94(-0.85%) |
Jan 27, 2017 | 111.71 | 112.21 | 110.76 | 111.17 | 899,617 | -0.17(-0.15%) |
Jan 26, 2017 | 112.39 | 112.81 | 111.33 | 111.34 | 1,051,270 | -1.05(-0.93%) |
Jan 25, 2017 | 110.85 | 112.96 | 110.60 | 112.39 | 1,475,412 | +1.70(+1.54%) |
Jan 24, 2017 | 110.13 | 110.80 | 109.38 | 110.68 | 647,424 | +0.42(+0.38%) |
Jan 23, 2017 | 109.63 | 110.57 | 109.47 | 110.27 | 1,057,654 | +0.12(+0.11%) |
Jan 20, 2017 | 110.59 | 111.00 | 109.76 | 110.15 | 632,014 | -0.28(-0.26%) |
Jan 19, 2017 | 111.45 | 111.48 | 110.28 | 110.43 | 771,129 | -1.37(-1.23%) |
Jan 18, 2017 | 112.05 | 112.54 | 111.35 | 111.80 | 939,832 | +0.33(+0.30%) |
Jan 17, 2017 | 111.42 | 111.82 | 110.56 | 111.47 | 668,786 | -0.28(-0.25%) |
Jan 13, 2017 | 111.75 | 111.75 | 111.75 | 0 | -0.27(-0.24%) | |
Jan 12, 2017 | 112.02 | 112.22 | 111.02 | 112.02 | 863,351 | -0.24(-0.21%) |
Jan 11, 2017 | 110.16 | 113.08 | 110.13 | 112.26 | 1,991,914 | +2.40(+2.18%) |
Jan 10, 2017 | 108.97 | 110.34 | 108.43 | 109.86 | 790,872 | +1.11(+1.02%) |
Jan 09, 2017 | 107.69 | 108.97 | 107.68 | 108.76 | 859,399 | +1.16(+1.07%) |
Jan 06, 2017 | 107.31 | 107.89 | 107.02 | 107.60 | 885,963 | +0.19(+0.18%) |
Jan 05, 2017 | 107.88 | 108.81 | 106.61 | 107.41 | 1,013,082 | -0.82(-0.76%) |
Jan 04, 2017 | 107.78 | 108.29 | 107.26 | 108.23 | 1,418,386 | +0.86(+0.80%) |
Jan 03, 2017 | 107.46 | 108.47 | 106.65 | 107.38 | 1,155,249 | +0.57(+0.54%) |
Dec 30, 2016 | 106.80 | 106.80 | 106.80 | 0 | +0.17(+0.16%) | |
Dec 29, 2016 | 105.97 | 106.81 | 105.94 | 106.63 | 412,748 | +0.51(+0.48%) |
Dec 28, 2016 | 107.08 | 107.44 | 105.76 | 106.12 | 400,752 | -0.94(-0.88%) |
Dec 27, 2016 | 106.71 | 108.08 | 106.71 | 107.06 | 315,079 | +0.38(+0.36%) |
Dec 23, 2016 | 106.68 | 106.68 | 106.68 | 0 | +1.17(+1.11%) | |
Dec 22, 2016 | 106.92 | 107.52 | 105.19 | 105.51 | 859,731 | -1.34(-1.25%) |
Dec 21, 2016 | 106.80 | 107.33 | 106.30 | 106.84 | 669,846 | +0.06(+0.05%) |
Dec 20, 2016 | 106.32 | 107.64 | 106.13 | 106.79 | 785,630 | +0.45(+0.42%) |
Dec 19, 2016 | 106.17 | 107.42 | 105.75 | 106.34 | 609,589 | +0.05(+0.05%) |
Dec 16, 2016 | 106.34 | 107.15 | 105.47 | 106.29 | 1,406,829 | +0.32(+0.30%) |
Dec 15, 2016 | 105.90 | 106.34 | 105.19 | 105.97 | 1,095,962 | +0.02(+0.02%) |
Dec 14, 2016 | 107.44 | 107.81 | 105.41 | 105.95 | 808,075 | -1.88(-1.74%) |
Dec 13, 2016 | 107.52 | 108.51 | 107.38 | 107.83 | 688,016 | +0.38(+0.36%) |
Dec 12, 2016 | 106.61 | 108.83 | 106.13 | 107.44 | 703,689 | +1.13(+1.06%) |
Dec 09, 2016 | 105.57 | 106.68 | 105.12 | 106.31 | 842,346 | +0.61(+0.57%) |
Dec 08, 2016 | 105.13 | 106.28 | 104.41 | 105.71 | 794,088 | +0.57(+0.54%) |
Dec 07, 2016 | 103.68 | 105.75 | 102.67 | 105.14 | 1,088,514 | +1.06(+1.02%) |
Dec 06, 2016 | 104.53 | 104.84 | 103.46 | 104.08 | 769,711 | -0.12(-0.11%) |
Dec 05, 2016 | 103.99 | 104.78 | 103.84 | 104.20 | 690,940 | +0.64(+0.62%) |
Dec 02, 2016 | 103.26 | 104.38 | 102.96 | 103.56 | 625,085 | +0.69(+0.67%) |
Dec 01, 2016 | 104.74 | 105.04 | 102.63 | 102.87 | 833,827 | -1.83(-1.75%) |
Nov 30, 2016 | 105.88 | 106.57 | 104.47 | 104.70 | 865,469 | -1.56(-1.46%) |
Nov 29, 2016 | 104.90 | 106.65 | 104.54 | 106.25 | 551,745 | +1.67(+1.60%) |
Nov 28, 2016 | 105.86 | 106.10 | 104.08 | 104.58 | 868,739 | -1.50(-1.41%) |
Nov 25, 2016 | 105.06 | 106.10 | 104.86 | 106.08 | 338,957 | +1.25(+1.19%) |
Nov 23, 2016 | 104.83 | 104.83 | 104.83 | 0 | +1.06(+1.03%) | |
Nov 22, 2016 | 105.02 | 105.77 | 103.06 | 103.77 | 920,599 | -1.16(-1.10%) |
Nov 21, 2016 | 104.87 | 105.34 | 104.34 | 104.92 | 657,251 | +0.10(+0.10%) |
Nov 18, 2016 | 105.50 | 106.33 | 104.77 | 104.82 | 785,633 | -0.93(-0.88%) |
Nov 17, 2016 | 105.66 | 106.55 | 105.31 | 105.76 | 862,865 | +0.09(+0.09%) |
Nov 16, 2016 | 106.40 | 106.47 | 105.63 | 105.66 | 778,668 | -0.85(-0.80%) |
Nov 15, 2016 | 106.54 | 107.25 | 105.78 | 106.51 | 657,642 | +0.44(+0.42%) |
Nov 14, 2016 | 104.55 | 106.41 | 104.21 | 106.07 | 878,978 | +2.23(+2.15%) |
Nov 11, 2016 | 104.66 | 105.53 | 103.51 | 103.84 | 862,262 | -1.16(-1.10%) |
Nov 10, 2016 | 103.07 | 105.45 | 101.81 | 105.00 | 1,638,540 | +3.74(+3.69%) |
Nov 09, 2016 | 105.64 | 105.64 | 99.42 | 101.26 | 2,748,529 | -3.61(-3.44%) |
Nov 08, 2016 | 103.82 | 105.44 | 103.20 | 104.87 | 640,306 | +0.77(+0.74%) |
Nov 07, 2016 | 102.88 | 104.31 | 102.84 | 104.11 | 758,442 | +2.70(+2.67%) |
Nov 04, 2016 | 101.30 | 102.39 | 100.65 | 101.41 | 977,287 | +0.22(+0.21%) |
Nov 03, 2016 | 103.14 | 103.79 | 101.13 | 101.19 | 1,005,308 | -1.99(-1.93%) |
Nov 02, 2016 | 102.69 | 104.54 | 102.59 | 103.18 | 772,129 | +0.16(+0.15%) |
Nov 01, 2016 | 104.56 | 104.68 | 101.80 | 103.02 | 1,051,513 | -1.26(-1.20%) |
Oct 31, 2016 | 103.47 | 104.93 | 103.25 | 104.28 | 1,323,772 | +1.12(+1.08%) |
Oct 28, 2016 | 102.58 | 103.95 | 101.50 | 103.16 | 1,597,786 | +0.04(+0.04%) |
Oct 27, 2016 | 105.29 | 105.49 | 103.11 | 103.12 | 1,757,250 | -2.09(-1.99%) |
Oct 26, 2016 | 111.39 | 111.65 | 102.49 | 105.21 | 4,797,680 | -9.94(-8.63%) |
Oct 25, 2016 | 116.42 | 116.65 | 114.89 | 115.15 | 863,773 | -1.05(-0.90%) |
Oct 24, 2016 | 116.00 | 116.70 | 115.78 | 116.20 | 796,892 | +0.76(+0.66%) |
Oct 21, 2016 | 115.58 | 115.86 | 115.00 | 115.44 | 804,647 | -0.88(-0.76%) |
Oct 20, 2016 | 114.62 | 116.46 | 114.28 | 116.32 | 1,000,104 | +1.49(+1.30%) |
Oct 19, 2016 | 115.42 | 115.42 | 114.30 | 114.83 | 686,957 | -0.23(-0.20%) |
Oct 18, 2016 | 114.22 | 115.60 | 113.92 | 115.06 | 819,354 | +1.95(+1.72%) |
Oct 17, 2016 | 113.01 | 113.51 | 112.73 | 113.12 | 359,097 | +0.15(+0.13%) |
Oct 14, 2016 | 113.99 | 114.26 | 112.95 | 112.97 | 580,329 | -0.48(-0.42%) |
Oct 13, 2016 | 112.97 | 114.03 | 112.25 | 113.45 | 571,523 | -0.12(-0.11%) |
Oct 12, 2016 | 113.58 | 114.14 | 113.20 | 113.58 | 476,772 | +0.03(+0.03%) |
Oct 11, 2016 | 115.28 | 115.28 | 113.00 | 113.54 | 517,522 | -2.18(-1.88%) |
Oct 10, 2016 | 115.85 | 116.47 | 115.43 | 115.72 | 580,896 | +0.19(+0.17%) |
Oct 07, 2016 | 114.47 | 115.84 | 114.10 | 115.53 | 1,119,602 | +1.16(+1.01%) |
Oct 06, 2016 | 113.46 | 114.40 | 113.01 | 114.37 | 581,903 | +0.71(+0.62%) |
Oct 05, 2016 | 113.70 | 114.02 | 113.00 | 113.67 | 527,872 | +0.52(+0.46%) |
Oct 04, 2016 | 113.18 | 113.94 | 112.19 | 113.14 | 555,312 | -0.28(-0.24%) |