Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 90.90 | 91.17 | 89.57 | 90.45 | 2,059,972 | -0.27(-0.30%) |
Sep 28, 2017 | 90.50 | 91.11 | 90.18 | 90.72 | 1,242,353 | +0.16(+0.17%) |
Sep 27, 2017 | 90.68 | 88.82 | 90.57 | 1,375,318 | +1.59(+1.78%) | |
Sep 26, 2017 | 89.35 | 89.75 | 88.35 | 88.98 | 1,289,217 | -0.32(-0.36%) |
Sep 25, 2017 | 87.38 | 89.86 | 86.97 | 89.30 | 2,940,729 | +2.14(+2.46%) |
Sep 22, 2017 | 85.62 | 87.45 | 85.42 | 87.16 | 1,956,716 | +1.74(+2.04%) |
Sep 21, 2017 | 86.39 | 86.59 | 84.97 | 85.42 | 1,751,838 | -0.92(-1.07%) |
Sep 20, 2017 | 86.11 | 87.57 | 85.35 | 86.34 | 1,596,108 | -0.09(-0.11%) |
Sep 19, 2017 | 90.21 | 91.77 | 85.87 | 86.43 | 3,401,122 | -3.40(-3.78%) |
Sep 18, 2017 | 90.81 | 91.38 | 89.74 | 89.83 | 2,274,068 | -0.85(-0.93%) |
Sep 15, 2017 | 90.91 | 90.91 | 89.53 | 90.67 | 2,838,968 | -0.46(-0.51%) |
Sep 14, 2017 | 91.20 | 91.20 | 90.21 | 91.14 | 1,451,634 | -0.07(-0.08%) |
Sep 13, 2017 | 88.45 | 91.41 | 88.45 | 91.21 | 2,282,917 | +2.59(+2.92%) |
Sep 12, 2017 | 84.11 | 89.25 | 83.34 | 88.62 | 2,509,628 | +2.61(+3.03%) |
Sep 11, 2017 | 85.65 | 86.58 | 85.08 | 86.02 | 1,371,686 | +0.34(+0.39%) |
Sep 08, 2017 | 85.28 | 86.59 | 84.27 | 85.68 | 2,001,497 | +0.46(+0.53%) |
Sep 07, 2017 | 87.48 | 87.78 | 84.53 | 85.22 | 3,142,212 | -1.90(-2.18%) |
Sep 06, 2017 | 89.02 | 86.58 | 87.12 | 2,077,677 | -1.02(-1.16%) | |
Sep 05, 2017 | 89.03 | 90.14 | 87.73 | 88.14 | 1,310,367 | -1.21(-1.36%) |
Sep 01, 2017 | 89.58 | 90.60 | 88.98 | 89.35 | 1,202,332 | +0.15(+0.16%) |
Aug 31, 2017 | 88.65 | 89.85 | 88.24 | 89.21 | 2,099,818 | +0.99(+1.13%) |
Aug 30, 2017 | 86.67 | 89.37 | 86.67 | 88.21 | 1,581,598 | +1.54(+1.78%) |
Aug 29, 2017 | 85.56 | 86.85 | 84.83 | 86.67 | 1,919,891 | +0.42(+0.49%) |
Aug 28, 2017 | 87.42 | 87.76 | 85.61 | 86.25 | 1,216,312 | -1.04(-1.19%) |
Aug 25, 2017 | 85.19 | 89.15 | 84.74 | 87.29 | 1,792,324 | +2.46(+2.90%) |
Aug 24, 2017 | 85.82 | 86.79 | 84.16 | 84.83 | 1,544,950 | -0.40(-0.47%) |
Aug 23, 2017 | 86.83 | 87.44 | 84.83 | 85.23 | 1,948,645 | -2.06(-2.36%) |
Aug 22, 2017 | 86.77 | 88.16 | 86.63 | 87.29 | 2,277,386 | +0.56(+0.64%) |
Aug 21, 2017 | 85.59 | 87.43 | 85.22 | 86.74 | 2,160,773 | +1.76(+2.07%) |
Aug 18, 2017 | 84.60 | 86.56 | 83.95 | 84.98 | 3,373,320 | +0.37(+0.44%) |
Aug 17, 2017 | 82.69 | 87.01 | 82.17 | 84.61 | 5,130,511 | +1.22(+1.46%) |
Aug 16, 2017 | 78.87 | 84.61 | 78.86 | 83.38 | 7,167,186 | +4.04(+5.09%) |
Aug 15, 2017 | 83.82 | 84.74 | 74.95 | 79.35 | 21,661,728 | -20.27(-20.34%) |
Aug 14, 2017 | 98.30 | 100.06 | 96.89 | 99.61 | 2,335,655 | +1.80(+1.84%) |
Aug 11, 2017 | 96.67 | 97.93 | 95.89 | 97.81 | 2,089,001 | +1.10(+1.14%) |
Aug 10, 2017 | 98.81 | 99.16 | 95.90 | 96.71 | 2,024,205 | -2.78(-2.79%) |
Aug 09, 2017 | 99.54 | 100.49 | 98.78 | 99.49 | 1,029,923 | -0.19(-0.19%) |
Aug 08, 2017 | 99.79 | 100.97 | 98.67 | 99.68 | 947,731 | -0.09(-0.09%) |
Aug 07, 2017 | 101.02 | 101.30 | 98.59 | 99.77 | 1,575,214 | -1.39(-1.37%) |
Aug 04, 2017 | 101.26 | 101.92 | 100.51 | 101.15 | 1,036,087 | +0.44(+0.43%) |
Aug 03, 2017 | 104.12 | 105.15 | 100.64 | 100.72 | 1,989,307 | -3.60(-3.45%) |
Aug 02, 2017 | 103.58 | 104.68 | 103.39 | 104.31 | 1,948,207 | +0.39(+0.38%) |
Aug 01, 2017 | 102.06 | 103.97 | 100.98 | 103.92 | 1,660,574 | +1.86(+1.82%) |
Jul 31, 2017 | 101.70 | 102.88 | 100.74 | 102.06 | 2,172,509 | +1.64(+1.63%) |
Jul 28, 2017 | 100.14 | 101.29 | 99.55 | 100.42 | 1,133,802 | -0.12(-0.12%) |
Jul 27, 2017 | 98.46 | 100.72 | 97.72 | 100.54 | 2,466,255 | +3.32(+3.41%) |
Jul 26, 2017 | 96.34 | 97.94 | 95.84 | 97.23 | 1,865,827 | +1.28(+1.34%) |
Jul 25, 2017 | 94.39 | 96.55 | 94.28 | 95.94 | 1,370,824 | +1.93(+2.05%) |
Jul 24, 2017 | 95.78 | 95.86 | 93.96 | 94.01 | 1,551,445 | -1.91(-1.99%) |
Jul 21, 2017 | 94.19 | 96.10 | 94.18 | 95.92 | 1,334,928 | +1.86(+1.98%) |
Jul 20, 2017 | 91.76 | 94.89 | 90.95 | 94.06 | 1,881,570 | +2.15(+2.34%) |
Jul 19, 2017 | 91.55 | 92.86 | 91.07 | 91.91 | 1,551,497 | +0.52(+0.57%) |
Jul 18, 2017 | 92.74 | 92.94 | 91.10 | 91.39 | 2,434,509 | -1.31(-1.42%) |
Jul 17, 2017 | 92.77 | 93.84 | 92.60 | 92.71 | 1,808,190 | -0.27(-0.29%) |
Jul 14, 2017 | 94.46 | 94.47 | 92.61 | 92.98 | 1,322,847 | -1.08(-1.14%) |
Jul 13, 2017 | 91.75 | 94.57 | 91.75 | 94.05 | 2,438,825 | +2.08(+2.26%) |
Jul 12, 2017 | 92.06 | 93.33 | 91.58 | 91.98 | 2,191,718 | +0.63(+0.69%) |
Jul 11, 2017 | 92.17 | 92.88 | 90.55 | 91.35 | 1,572,698 | -0.84(-0.91%) |
Jul 10, 2017 | 92.89 | 93.30 | 90.66 | 92.19 | 2,095,337 | -0.69(-0.75%) |
Jul 07, 2017 | 93.58 | 94.01 | 91.97 | 92.88 | 2,324,989 | -1.12(-1.19%) |
Jul 06, 2017 | 95.20 | 96.43 | 93.17 | 94.00 | 2,983,626 | -1.87(-1.95%) |
Jul 05, 2017 | 100.35 | 101.78 | 90.33 | 95.87 | 8,064,821 | -12.03(-11.15%) |
Jul 03, 2017 | 107.02 | 108.19 | 105.94 | 107.89 | 1,003,991 | +1.66(+1.56%) |
Jun 30, 2017 | 106.11 | 107.29 | 105.73 | 106.24 | 1,091,882 | +0.49(+0.47%) |
Jun 29, 2017 | 105.93 | 107.75 | 105.35 | 105.75 | 2,396,930 | -0.60(-0.57%) |
Jun 28, 2017 | 109.12 | 109.89 | 106.27 | 106.35 | 2,311,312 | -4.78(-4.30%) |
Jun 27, 2017 | 110.61 | 112.35 | 110.52 | 111.13 | 1,813,668 | +0.16(+0.14%) |
Jun 26, 2017 | 109.40 | 113.55 | 109.40 | 110.97 | 1,694,950 | +1.87(+1.71%) |
Jun 23, 2017 | 110.03 | 110.65 | 108.20 | 109.11 | 2,512,680 | -0.88(-0.80%) |
Jun 22, 2017 | 109.54 | 111.64 | 109.19 | 109.98 | 2,324,847 | +0.54(+0.49%) |
Jun 21, 2017 | 113.23 | 113.23 | 107.76 | 109.44 | 2,735,850 | -3.11(-2.76%) |
Jun 20, 2017 | 116.83 | 116.90 | 112.54 | 112.55 | 2,452,513 | -5.48(-4.64%) |
Jun 19, 2017 | 118.67 | 119.37 | 117.11 | 118.03 | 1,174,242 | -0.51(-0.43%) |
Jun 16, 2017 | 118.83 | 119.24 | 116.25 | 118.54 | 1,894,242 | -0.90(-0.76%) |
Jun 15, 2017 | 118.88 | 120.05 | 117.58 | 119.45 | 1,340,881 | +0.51(+0.43%) |
Jun 14, 2017 | 120.16 | 120.16 | 118.56 | 118.94 | 967,908 | -0.95(-0.79%) |
Jun 13, 2017 | 119.26 | 119.92 | 117.15 | 119.88 | 983,913 | +0.62(+0.52%) |
Jun 12, 2017 | 116.68 | 119.57 | 116.24 | 119.26 | 1,609,906 | +2.36(+2.02%) |
Jun 09, 2017 | 114.70 | 117.15 | 112.51 | 116.91 | 1,843,752 | +2.22(+1.94%) |
Jun 08, 2017 | 119.66 | 114.59 | 114.68 | 2,443,954 | -4.28(-3.60%) | |
Jun 07, 2017 | 120.30 | 121.99 | 118.74 | 118.96 | 1,094,009 | -0.62(-0.52%) |
Jun 06, 2017 | 122.94 | 122.94 | 118.35 | 119.58 | 2,429,860 | -3.89(-3.15%) |
Jun 05, 2017 | 124.77 | 124.77 | 122.71 | 123.47 | 1,544,643 | -2.03(-1.62%) |
Jun 02, 2017 | 124.76 | 125.89 | 123.98 | 125.50 | 1,327,658 | +0.64(+0.51%) |
Jun 01, 2017 | 122.13 | 124.86 | 121.81 | 124.86 | 1,441,967 | +3.16(+2.60%) |
May 31, 2017 | 122.17 | 123.32 | 119.87 | 121.70 | 2,326,074 | +0.58(+0.48%) |
May 30, 2017 | 122.63 | 123.14 | 120.92 | 121.12 | 1,695,607 | -1.07(-0.87%) |
May 26, 2017 | 120.08 | 123.59 | 119.71 | 122.19 | 2,470,823 | +2.00(+1.66%) |
May 25, 2017 | 121.13 | 122.10 | 117.85 | 120.19 | 4,318,985 | -0.96(-0.79%) |
May 24, 2017 | 119.90 | 123.77 | 119.58 | 121.15 | 6,549,063 | -6.96(-5.43%) |
May 23, 2017 | 126.73 | 131.00 | 126.72 | 128.11 | 4,279,338 | -6.11(-4.55%) |
May 22, 2017 | 137.43 | 137.84 | 134.06 | 134.22 | 2,109,756 | -3.73(-2.71%) |
May 19, 2017 | 135.57 | 138.18 | 134.71 | 137.95 | 1,775,623 | +2.70(+1.99%) |
May 18, 2017 | 131.81 | 135.85 | 131.62 | 135.26 | 1,736,001 | +3.60(+2.73%) |
May 17, 2017 | 132.29 | 132.18 | 130.14 | 131.66 | 1,324,295 | -0.63(-0.48%) |
May 16, 2017 | 133.56 | 133.56 | 129.43 | 132.29 | 2,547,410 | -0.55(-0.41%) |
May 15, 2017 | 131.75 | 134.02 | 131.60 | 132.83 | 1,205,241 | +0.76(+0.57%) |
May 12, 2017 | 132.75 | 132.75 | 131.50 | 132.08 | 651,281 | -0.85(-0.64%) |
May 11, 2017 | 132.51 | 133.12 | 130.26 | 132.93 | 848,794 | -0.19(-0.14%) |
May 10, 2017 | 132.82 | 133.21 | 132.20 | 133.12 | 421,425 | +0.04(+0.03%) |
May 09, 2017 | 133.71 | 133.98 | 131.87 | 133.08 | 887,172 | -0.77(-0.58%) |
May 08, 2017 | 132.22 | 133.94 | 131.84 | 133.85 | 920,440 | +1.81(+1.37%) |
May 05, 2017 | 132.04 | 132.08 | 130.78 | 132.04 | 677,984 | +0.16(+0.12%) |
May 04, 2017 | 129.97 | 132.01 | 129.97 | 131.89 | 654,318 | +1.81(+1.39%) |
May 03, 2017 | 129.77 | 130.63 | 129.29 | 130.07 | 596,652 | +0.25(+0.19%) |
May 02, 2017 | 127.91 | 129.94 | 127.39 | 129.83 | 885,367 | +1.84(+1.44%) |
May 01, 2017 | 130.38 | 130.38 | 127.83 | 127.99 | 1,012,902 | -1.47(-1.13%) |
Apr 28, 2017 | 130.21 | 130.21 | 127.62 | 129.46 | 1,601,956 | -0.96(-0.73%) |
Apr 27, 2017 | 132.74 | 135.05 | 128.38 | 130.41 | 2,283,526 | -2.36(-1.78%) |
Apr 26, 2017 | 133.24 | 133.80 | 132.42 | 132.77 | 1,221,996 | +0.10(+0.08%) |
Apr 25, 2017 | 133.88 | 133.88 | 131.33 | 132.67 | 1,131,356 | -1.30(-0.97%) |
Apr 24, 2017 | 134.68 | 134.87 | 132.90 | 133.97 | 993,864 | +0.24(+0.18%) |
Apr 21, 2017 | 133.40 | 133.90 | 132.09 | 133.74 | 1,121,732 | +0.25(+0.19%) |
Apr 20, 2017 | 130.75 | 133.72 | 130.32 | 133.48 | 1,404,209 | +3.77(+2.91%) |
Apr 19, 2017 | 128.90 | 131.85 | 128.90 | 129.71 | 1,350,579 | +1.38(+1.07%) |
Apr 18, 2017 | 127.81 | 128.96 | 127.81 | 128.34 | 709,683 | +0.06(+0.05%) |
Apr 17, 2017 | 128.65 | 128.85 | 127.64 | 128.27 | 709,658 | -0.05(-0.04%) |
Apr 13, 2017 | 129.25 | 130.08 | 128.32 | 128.32 | 523,364 | -0.77(-0.60%) |
Apr 12, 2017 | 130.16 | 130.16 | 128.48 | 129.09 | 654,456 | -1.57(-1.20%) |
Apr 11, 2017 | 129.77 | 131.08 | 128.86 | 130.66 | 838,495 | +0.56(+0.43%) |
Apr 10, 2017 | 129.22 | 130.93 | 129.21 | 130.09 | 811,816 | +0.72(+0.56%) |
Apr 07, 2017 | 129.79 | 130.73 | 129.26 | 129.37 | 1,019,025 | -0.47(-0.36%) |
Apr 06, 2017 | 130.84 | 131.74 | 129.66 | 129.84 | 840,319 | -0.16(-0.13%) |
Apr 05, 2017 | 130.93 | 131.78 | 129.82 | 130.00 | 814,148 | -0.27(-0.21%) |
Apr 04, 2017 | 132.00 | 132.26 | 129.94 | 130.28 | 1,177,215 | -2.24(-1.69%) |
Apr 03, 2017 | 135.16 | 135.88 | 130.75 | 132.52 | 2,228,685 | -2.51(-1.86%) |
Mar 31, 2017 | 135.03 | 136.07 | 134.23 | 135.03 | 1,077,962 | -0.37(-0.28%) |
Mar 30, 2017 | 135.92 | 136.29 | 135.11 | 135.40 | 768,193 | -0.91(-0.67%) |
Mar 29, 2017 | 135.35 | 136.68 | 134.44 | 136.31 | 811,425 | +1.19(+0.88%) |
Mar 28, 2017 | 134.06 | 135.59 | 133.30 | 135.12 | 1,228,957 | +0.51(+0.38%) |
Mar 27, 2017 | 135.25 | 135.49 | 133.13 | 134.61 | 845,317 | -1.76(-1.29%) |
Mar 24, 2017 | 137.32 | 137.53 | 136.02 | 136.37 | 675,971 | -0.96(-0.70%) |
Mar 23, 2017 | 137.80 | 138.78 | 136.72 | 137.32 | 717,070 | -0.45(-0.32%) |
Mar 22, 2017 | 138.07 | 138.49 | 137.03 | 137.77 | 726,584 | +0.10(+0.07%) |
Mar 21, 2017 | 138.87 | 139.14 | 137.14 | 137.67 | 1,166,399 | -1.11(-0.80%) |
Mar 20, 2017 | 139.25 | 140.41 | 138.25 | 138.78 | 1,154,891 | +0.04(+0.03%) |
Mar 17, 2017 | 138.76 | 139.52 | 137.38 | 138.75 | 1,246,955 | -0.92(-0.66%) |
Mar 16, 2017 | 139.05 | 139.99 | 138.23 | 139.66 | 640,956 | +0.45(+0.32%) |
Mar 15, 2017 | 139.82 | 139.84 | 137.61 | 139.22 | 1,750,565 | -0.72(-0.51%) |
Mar 14, 2017 | 140.47 | 140.78 | 139.20 | 139.94 | 984,828 | -0.58(-0.41%) |
Mar 13, 2017 | 139.07 | 141.07 | 138.37 | 140.52 | 1,075,210 | +0.35(+0.25%) |
Mar 10, 2017 | 141.59 | 141.85 | 139.65 | 140.17 | 1,169,311 | -1.07(-0.76%) |
Mar 09, 2017 | 141.55 | 141.55 | 140.39 | 141.25 | 1,125,423 | -0.06(-0.04%) |
Mar 08, 2017 | 139.75 | 141.78 | 139.13 | 141.30 | 1,554,876 | +2.93(+2.12%) |
Mar 07, 2017 | 140.44 | 140.93 | 138.03 | 138.37 | 1,211,134 | -2.06(-1.47%) |
Mar 06, 2017 | 141.43 | 142.11 | 140.37 | 140.43 | 1,162,052 | -1.00(-0.71%) |
Mar 03, 2017 | 143.21 | 143.97 | 140.47 | 141.43 | 1,375,406 | -1.83(-1.28%) |
Mar 02, 2017 | 142.64 | 143.93 | 142.43 | 143.26 | 1,272,070 | +0.62(+0.43%) |
Mar 01, 2017 | 144.38 | 144.38 | 141.69 | 142.64 | 1,139,926 | +0.06(+0.04%) |
Feb 28, 2017 | 141.69 | 144.47 | 141.28 | 142.58 | 1,194,289 | -0.30(-0.21%) |
Feb 27, 2017 | 142.80 | 143.29 | 141.44 | 142.88 | 1,585,769 | -0.36(-0.25%) |
Feb 24, 2017 | 142.44 | 144.05 | 141.52 | 143.23 | 1,757,036 | -0.35(-0.25%) |
Feb 23, 2017 | 145.12 | 145.35 | 142.62 | 143.59 | 1,533,582 | -1.78(-1.23%) |
Feb 22, 2017 | 146.34 | 147.47 | 141.36 | 145.37 | 3,781,965 | -1.34(-0.91%) |
Feb 21, 2017 | 149.76 | 154.36 | 146.29 | 146.71 | 3,609,875 | -0.39(-0.27%) |
Feb 17, 2017 | 147.10 | 147.10 | 147.10 | 0 | +0.54(+0.37%) | |
Feb 16, 2017 | 149.50 | 149.72 | 145.96 | 146.56 | 1,491,481 | -2.63(-1.76%) |
Feb 15, 2017 | 148.66 | 150.49 | 148.40 | 149.20 | 763,101 | -0.45(-0.30%) |
Feb 14, 2017 | 147.36 | 150.03 | 147.35 | 149.64 | 1,027,319 | +1.80(+1.22%) |
Feb 13, 2017 | 150.22 | 150.22 | 147.62 | 147.84 | 1,083,258 | -1.51(-1.01%) |
Feb 10, 2017 | 150.43 | 151.01 | 148.57 | 149.35 | 807,383 | -0.71(-0.47%) |
Feb 09, 2017 | 147.72 | 150.37 | 146.86 | 150.06 | 1,210,445 | +1.91(+1.29%) |
Feb 08, 2017 | 144.11 | 148.99 | 144.07 | 148.15 | 2,111,135 | +3.23(+2.23%) |
Feb 07, 2017 | 146.76 | 147.54 | 143.64 | 144.92 | 1,308,532 | -0.99(-0.68%) |
Feb 06, 2017 | 147.24 | 148.42 | 145.60 | 145.91 | 1,037,720 | -2.26(-1.52%) |
Feb 03, 2017 | 148.38 | 149.03 | 147.41 | 148.17 | 934,251 | +0.37(+0.25%) |
Feb 02, 2017 | 145.75 | 148.44 | 145.66 | 147.79 | 1,631,665 | +1.59(+1.09%) |
Feb 01, 2017 | 149.32 | 150.12 | 145.39 | 146.20 | 1,752,031 | -3.32(-2.22%) |
Jan 31, 2017 | 147.85 | 149.92 | 147.73 | 149.52 | 1,159,951 | -0.35(-0.24%) |
Jan 30, 2017 | 150.53 | 150.53 | 148.54 | 149.88 | 798,558 | +0.24(+0.16%) |
Jan 27, 2017 | 151.26 | 151.38 | 149.25 | 149.64 | 844,330 | -1.03(-0.68%) |
Jan 26, 2017 | 152.72 | 154.24 | 150.53 | 150.67 | 1,429,710 | -1.82(-1.19%) |
Jan 25, 2017 | 154.22 | 155.05 | 152.04 | 152.49 | 1,063,973 | -0.72(-0.47%) |
Jan 24, 2017 | 153.68 | 155.66 | 152.75 | 153.21 | 969,281 | +0.46(+0.30%) |
Jan 23, 2017 | 152.11 | 153.52 | 149.55 | 152.75 | 1,556,122 | -3.39(-2.17%) |
Jan 20, 2017 | 156.81 | 157.42 | 155.14 | 156.13 | 803,296 | -0.20(-0.13%) |
Jan 19, 2017 | 158.60 | 159.16 | 155.88 | 156.33 | 666,297 | -2.06(-1.30%) |
Jan 18, 2017 | 157.51 | 158.57 | 156.37 | 158.39 | 869,355 | +0.89(+0.57%) |
Jan 17, 2017 | 158.72 | 161.60 | 157.44 | 157.50 | 1,152,156 | -1.63(-1.02%) |
Jan 13, 2017 | 159.13 | 159.13 | 159.13 | 0 | +0.29(+0.18%) | |
Jan 12, 2017 | 156.97 | 158.97 | 156.59 | 158.84 | 817,990 | +0.95(+0.60%) |
Jan 11, 2017 | 157.96 | 159.31 | 155.60 | 157.89 | 976,516 | +3.19(+2.07%) |
Jan 10, 2017 | 153.58 | 156.52 | 153.52 | 154.69 | 682,479 | +0.35(+0.23%) |
Jan 09, 2017 | 154.82 | 155.02 | 153.24 | 154.34 | 615,293 | -0.09(-0.06%) |
Jan 06, 2017 | 155.97 | 156.58 | 154.13 | 154.43 | 909,467 | -2.05(-1.31%) |
Jan 05, 2017 | 155.56 | 157.55 | 154.98 | 156.48 | 945,717 | -0.11(-0.07%) |
Jan 04, 2017 | 155.10 | 157.66 | 155.10 | 156.59 | 705,588 | +1.28(+0.82%) |
Jan 03, 2017 | 155.48 | 156.01 | 154.14 | 155.31 | 759,586 | +1.35(+0.87%) |
Dec 30, 2016 | 153.97 | 153.97 | 153.97 | 0 | -1.06(-0.68%) | |
Dec 29, 2016 | 154.84 | 155.75 | 154.28 | 155.02 | 473,849 | -0.13(-0.08%) |
Dec 28, 2016 | 156.60 | 157.43 | 155.09 | 155.15 | 395,715 | -1.29(-0.83%) |
Dec 27, 2016 | 155.42 | 157.27 | 155.42 | 156.44 | 558,758 | +0.87(+0.56%) |
Dec 23, 2016 | 155.58 | 155.58 | 155.58 | 0 | +0.46(+0.29%) | |
Dec 22, 2016 | 157.23 | 157.87 | 154.49 | 155.12 | 1,039,224 | -2.84(-1.80%) |
Dec 21, 2016 | 159.10 | 159.75 | 157.78 | 157.96 | 499,484 | -1.88(-1.17%) |
Dec 20, 2016 | 160.48 | 156.74 | 159.84 | 1,369,403 | +1.65(+1.04%) | |
Dec 19, 2016 | 156.18 | 159.77 | 156.18 | 158.19 | 603,491 | +1.74(+1.11%) |
Dec 16, 2016 | 157.77 | 158.35 | 155.78 | 156.45 | 979,800 | -0.92(-0.58%) |
Dec 15, 2016 | 156.19 | 157.85 | 155.63 | 157.37 | 729,091 | +1.28(+0.82%) |
Dec 14, 2016 | 157.47 | 158.62 | 154.62 | 156.09 | 1,602,057 | -0.33(-0.21%) |
Dec 13, 2016 | 157.68 | 159.22 | 155.76 | 156.42 | 1,109,650 | -1.03(-0.65%) |
Dec 12, 2016 | 158.55 | 159.86 | 156.32 | 157.44 | 1,197,243 | -2.35(-1.47%) |
Dec 09, 2016 | 160.22 | 161.38 | 158.32 | 159.79 | 573,144 | -0.86(-0.53%) |
Dec 08, 2016 | 160.55 | 161.84 | 159.43 | 160.65 | 875,499 | -0.24(-0.15%) |
Dec 07, 2016 | 156.88 | 161.09 | 156.88 | 160.88 | 850,973 | +3.16(+2.00%) |
Dec 06, 2016 | 154.88 | 158.14 | 154.58 | 157.73 | 827,832 | +2.53(+1.63%) |
Dec 05, 2016 | 156.03 | 156.50 | 154.68 | 155.20 | 813,401 | +0.35(+0.23%) |
Dec 02, 2016 | 155.13 | 156.52 | 154.61 | 154.84 | 535,126 | -0.56(-0.36%) |
Dec 01, 2016 | 153.97 | 156.14 | 152.28 | 155.41 | 943,584 | +0.95(+0.61%) |
Nov 30, 2016 | 154.24 | 155.32 | 153.27 | 154.46 | 909,299 | -0.07(-0.05%) |
Nov 29, 2016 | 156.84 | 157.89 | 154.44 | 154.53 | 702,919 | -0.88(-0.57%) |
Nov 28, 2016 | 155.76 | 158.64 | 155.22 | 155.42 | 1,123,744 | -0.08(-0.05%) |
Nov 25, 2016 | 156.25 | 156.55 | 154.83 | 155.50 | 445,626 | -0.16(-0.10%) |
Nov 23, 2016 | 155.66 | 155.66 | 155.66 | 0 | +0.68(+0.44%) | |
Nov 22, 2016 | 152.56 | 155.61 | 152.05 | 154.98 | 1,524,972 | +3.09(+2.03%) |
Nov 21, 2016 | 148.12 | 152.34 | 147.43 | 151.89 | 840,210 | +3.94(+2.66%) |
Nov 18, 2016 | 151.18 | 151.74 | 147.64 | 147.95 | 1,347,732 | -3.41(-2.25%) |
Nov 17, 2016 | 148.75 | 151.96 | 147.74 | 151.37 | 1,644,604 | +3.04(+2.05%) |
Nov 16, 2016 | 149.02 | 146.48 | 148.33 | 2,066,654 | -1.23(-0.82%) | |
Nov 15, 2016 | 149.25 | 151.89 | 147.00 | 149.56 | 8,078,614 | +19.50(+15.00%) |
Nov 14, 2016 | 132.22 | 133.71 | 129.41 | 130.05 | 3,741,857 | -1.93(-1.46%) |
Nov 11, 2016 | 132.06 | 133.99 | 130.72 | 131.98 | 1,911,991 | -0.73(-0.55%) |
Nov 10, 2016 | 128.19 | 133.28 | 128.19 | 132.71 | 2,496,494 | +5.00(+3.91%) |
Nov 09, 2016 | 122.67 | 127.90 | 122.13 | 127.71 | 1,483,226 | +2.42(+1.93%) |
Nov 08, 2016 | 125.09 | 126.50 | 123.86 | 125.29 | 1,012,041 | +0.12(+0.10%) |
Nov 07, 2016 | 125.17 | 125.44 | 123.97 | 125.17 | 944,240 | +1.23(+0.99%) |
Nov 04, 2016 | 126.37 | 127.41 | 123.55 | 123.94 | 1,203,463 | -2.42(-1.92%) |
Nov 03, 2016 | 126.32 | 127.68 | 125.80 | 126.37 | 1,120,803 | +0.65(+0.51%) |
Nov 02, 2016 | 127.10 | 127.41 | 124.79 | 125.72 | 804,061 | -1.50(-1.18%) |
Nov 01, 2016 | 127.30 | 128.25 | 126.08 | 127.22 | 881,374 | -0.26(-0.21%) |
Oct 31, 2016 | 127.71 | 128.15 | 126.35 | 127.48 | 1,404,009 | -0.11(-0.09%) |
Oct 28, 2016 | 126.00 | 128.69 | 125.77 | 127.59 | 1,115,165 | +0.89(+0.70%) |
Oct 27, 2016 | 131.54 | 131.54 | 126.48 | 126.70 | 1,497,847 | -4.31(-3.29%) |
Oct 26, 2016 | 130.62 | 131.65 | 129.86 | 131.02 | 957,635 | +0.14(+0.10%) |
Oct 25, 2016 | 127.80 | 131.29 | 127.49 | 130.88 | 1,228,255 | +2.47(+1.92%) |
Oct 24, 2016 | 130.07 | 130.63 | 128.00 | 128.41 | 1,113,396 | -0.76(-0.59%) |
Oct 21, 2016 | 128.03 | 129.41 | 127.19 | 129.17 | 551,831 | +0.57(+0.45%) |
Oct 20, 2016 | 129.31 | 129.90 | 128.20 | 128.59 | 1,015,373 | -0.85(-0.65%) |
Oct 19, 2016 | 129.29 | 131.96 | 125.61 | 129.44 | 2,393,621 | -0.69(-0.53%) |
Oct 18, 2016 | 131.19 | 131.86 | 127.94 | 130.13 | 1,653,543 | -0.25(-0.20%) |
Oct 17, 2016 | 133.23 | 133.53 | 130.27 | 130.39 | 883,910 | -3.07(-2.30%) |
Oct 14, 2016 | 134.31 | 135.20 | 133.15 | 133.46 | 620,884 | -0.13(-0.10%) |
Oct 13, 2016 | 134.02 | 134.34 | 132.05 | 133.58 | 843,084 | -1.07(-0.80%) |
Oct 12, 2016 | 133.45 | 135.67 | 133.39 | 134.66 | 563,668 | +1.09(+0.82%) |
Oct 11, 2016 | 134.66 | 135.12 | 133.28 | 133.56 | 690,573 | -1.18(-0.88%) |
Oct 10, 2016 | 135.60 | 136.35 | 134.51 | 134.75 | 479,568 | -0.06(-0.05%) |
Oct 07, 2016 | 135.96 | 136.21 | 133.99 | 134.81 | 435,974 | -0.53(-0.39%) |
Oct 06, 2016 | 135.30 | 135.69 | 134.16 | 135.34 | 668,487 | -0.20(-0.15%) |
Oct 05, 2016 | 134.35 | 135.97 | 134.24 | 135.54 | 768,184 | +2.17(+1.63%) |
Oct 04, 2016 | 134.07 | 134.78 | 132.97 | 133.36 | 650,989 | -0.36(-0.27%) |