Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 128.93 | 129.01 | 128.04 | 128.69 | 1,141,252 | -0.10(-0.08%) |
Sep 28, 2017 | 128.89 | 129.57 | 128.66 | 128.79 | 1,279,866 | +0.02(+0.01%) |
Sep 27, 2017 | 127.74 | 128.78 | 1,107,018 | +0.29(+0.22%) | ||
Sep 26, 2017 | 129.16 | 129.34 | 128.42 | 128.49 | 820,368 | -0.47(-0.36%) |
Sep 25, 2017 | 127.91 | 129.00 | 127.60 | 128.95 | 1,496,473 | +1.08(+0.85%) |
Sep 22, 2017 | 128.50 | 128.69 | 127.79 | 127.87 | 2,849,095 | -0.67(-0.52%) |
Sep 21, 2017 | 128.28 | 128.90 | 127.86 | 128.55 | 1,864,814 | +0.06(+0.05%) |
Sep 20, 2017 | 128.36 | 128.62 | 127.70 | 128.49 | 2,927,569 | +0.41(+0.32%) |
Sep 19, 2017 | 128.43 | 128.76 | 127.72 | 128.08 | 3,080,881 | -0.38(-0.30%) |
Sep 18, 2017 | 127.78 | 128.46 | 127.38 | 128.46 | 2,974,130 | +0.70(+0.55%) |
Sep 15, 2017 | 127.67 | 127.96 | 127.21 | 127.76 | 2,057,107 | +0.05(+0.04%) |
Sep 14, 2017 | 127.32 | 128.03 | 126.61 | 127.71 | 1,831,714 | +0.74(+0.58%) |
Sep 13, 2017 | 126.81 | 127.28 | 126.39 | 126.97 | 1,810,094 | -0.07(-0.05%) |
Sep 12, 2017 | 127.52 | 128.86 | 126.87 | 127.04 | 2,422,219 | +0.09(+0.07%) |
Sep 11, 2017 | 124.26 | 127.12 | 123.71 | 126.95 | 3,554,184 | +3.58(+2.90%) |
Sep 08, 2017 | 122.83 | 123.71 | 122.57 | 123.37 | 2,015,656 | +0.51(+0.42%) |
Sep 07, 2017 | 122.97 | 123.04 | 122.37 | 122.86 | 2,601,969 | -0.11(-0.09%) |
Sep 06, 2017 | 122.86 | 123.31 | 122.43 | 122.97 | 3,328,281 | +0.03(+0.02%) |
Sep 05, 2017 | 123.53 | 124.09 | 122.44 | 122.95 | 2,055,217 | -1.00(-0.81%) |
Sep 01, 2017 | 123.96 | 124.34 | 123.43 | 123.95 | 1,166,659 | +0.24(+0.19%) |
Aug 31, 2017 | 124.25 | 124.25 | 123.60 | 123.71 | 1,401,502 | -0.12(-0.10%) |
Aug 30, 2017 | 123.69 | 124.11 | 123.50 | 123.83 | 1,033,113 | +0.12(+0.10%) |
Aug 29, 2017 | 123.22 | 123.81 | 123.09 | 123.71 | 538,867 | -0.35(-0.28%) |
Aug 28, 2017 | 124.83 | 124.84 | 123.69 | 124.06 | 635,251 | -0.19(-0.16%) |
Aug 25, 2017 | 123.44 | 124.65 | 123.44 | 124.26 | 1,120,102 | +0.66(+0.54%) |
Aug 24, 2017 | 123.80 | 124.09 | 123.32 | 123.59 | 1,120,773 | +0.06(+0.05%) |
Aug 23, 2017 | 123.70 | 124.04 | 123.35 | 123.53 | 2,602,068 | -0.67(-0.54%) |
Aug 22, 2017 | 124.11 | 124.93 | 123.74 | 124.20 | 1,448,188 | +0.68(+0.55%) |
Aug 21, 2017 | 124.03 | 124.03 | 123.33 | 123.53 | 1,862,125 | -0.52(-0.42%) |
Aug 18, 2017 | 123.76 | 124.55 | 123.23 | 124.04 | 1,647,970 | +0.19(+0.15%) |
Aug 17, 2017 | 125.85 | 126.03 | 123.85 | 123.86 | 1,419,011 | -2.16(-1.72%) |
Aug 16, 2017 | 125.10 | 126.09 | 125.02 | 126.02 | 1,448,094 | +1.08(+0.87%) |
Aug 15, 2017 | 124.67 | 125.02 | 124.08 | 124.94 | 1,550,097 | +0.14(+0.12%) |
Aug 14, 2017 | 123.81 | 125.47 | 123.71 | 124.79 | 1,572,062 | +1.74(+1.41%) |
Aug 11, 2017 | 122.38 | 124.07 | 122.38 | 123.06 | 1,255,628 | -0.36(-0.29%) |
Aug 10, 2017 | 123.84 | 124.25 | 123.30 | 123.41 | 1,238,769 | -1.05(-0.84%) |
Aug 09, 2017 | 124.11 | 124.55 | 123.88 | 124.46 | 1,367,275 | +0.34(+0.27%) |
Aug 08, 2017 | 125.28 | 125.35 | 123.93 | 124.12 | 1,017,744 | -1.23(-0.98%) |
Aug 07, 2017 | 125.90 | 125.90 | 125.04 | 125.35 | 1,018,321 | +0.07(+0.05%) |
Aug 04, 2017 | 125.45 | 125.99 | 125.12 | 125.29 | 945,347 | +0.25(+0.20%) |
Aug 03, 2017 | 126.35 | 126.46 | 124.84 | 125.03 | 2,185,999 | -1.01(-0.80%) |
Aug 02, 2017 | 126.24 | 126.72 | 125.08 | 126.04 | 4,681,162 | -0.69(-0.54%) |
Aug 01, 2017 | 125.95 | 127.35 | 124.38 | 126.73 | 5,257,211 | +5.76(+4.76%) |
Jul 31, 2017 | 122.70 | 122.74 | 120.74 | 120.97 | 2,148,959 | -1.14(-0.93%) |
Jul 28, 2017 | 122.53 | 122.71 | 121.37 | 122.11 | 1,091,541 | -0.14(-0.11%) |
Jul 27, 2017 | 122.61 | 122.80 | 121.45 | 122.25 | 1,460,813 | -0.21(-0.17%) |
Jul 26, 2017 | 123.36 | 123.53 | 122.40 | 122.46 | 1,302,145 | -0.97(-0.79%) |
Jul 25, 2017 | 124.24 | 124.72 | 123.17 | 123.43 | 1,509,631 | +0.08(+0.07%) |
Jul 24, 2017 | 123.68 | 123.68 | 122.82 | 123.35 | 1,537,267 | -0.60(-0.48%) |
Jul 21, 2017 | 124.15 | 124.15 | 123.10 | 123.94 | 1,441,292 | -0.31(-0.25%) |
Jul 20, 2017 | 124.27 | 124.54 | 123.51 | 124.26 | 1,527,417 | -0.17(-0.14%) |
Jul 19, 2017 | 123.55 | 124.43 | 123.24 | 124.43 | 1,737,374 | +0.83(+0.67%) |
Jul 18, 2017 | 123.05 | 123.82 | 123.05 | 123.60 | 889,833 | -0.26(-0.21%) |
Jul 17, 2017 | 123.76 | 124.32 | 123.60 | 123.86 | 1,404,326 | -0.02(-0.01%) |
Jul 14, 2017 | 123.11 | 124.06 | 122.85 | 123.88 | 1,191,556 | +1.02(+0.83%) |
Jul 13, 2017 | 122.46 | 123.12 | 121.94 | 122.86 | 1,181,079 | +0.55(+0.45%) |
Jul 12, 2017 | 121.91 | 122.75 | 121.85 | 122.32 | 1,115,642 | +0.82(+0.67%) |
Jul 11, 2017 | 122.22 | 122.31 | 121.01 | 121.50 | 758,825 | -0.62(-0.51%) |
Jul 10, 2017 | 122.15 | 122.99 | 121.76 | 122.12 | 694,579 | -0.43(-0.35%) |
Jul 07, 2017 | 121.21 | 122.66 | 120.91 | 122.55 | 832,717 | +1.60(+1.32%) |
Jul 06, 2017 | 121.11 | 122.07 | 120.83 | 120.95 | 627,046 | -0.41(-0.34%) |
Jul 05, 2017 | 122.67 | 122.96 | 121.23 | 121.36 | 845,305 | -1.43(-1.16%) |
Jul 03, 2017 | 122.32 | 123.18 | 122.12 | 122.79 | 483,707 | +1.05(+0.86%) |
Jun 30, 2017 | 120.82 | 122.43 | 120.75 | 121.75 | 1,102,368 | +1.10(+0.91%) |
Jun 29, 2017 | 122.71 | 122.94 | 119.81 | 120.65 | 1,048,663 | -1.80(-1.47%) |
Jun 28, 2017 | 122.73 | 122.80 | 122.20 | 122.45 | 1,029,348 | +0.85(+0.70%) |
Jun 27, 2017 | 122.63 | 123.02 | 121.60 | 121.60 | 942,216 | -0.91(-0.75%) |
Jun 26, 2017 | 122.61 | 123.04 | 122.23 | 122.51 | 1,361,305 | -0.03(-0.02%) |
Jun 23, 2017 | 122.25 | 122.61 | 121.58 | 122.54 | 4,743,388 | +0.58(+0.48%) |
Jun 22, 2017 | 121.17 | 122.19 | 121.06 | 121.95 | 1,192,519 | +0.65(+0.54%) |
Jun 21, 2017 | 122.51 | 123.14 | 121.16 | 121.30 | 887,019 | -1.07(-0.87%) |
Jun 20, 2017 | 122.79 | 123.26 | 122.27 | 122.37 | 947,976 | -1.19(-0.96%) |
Jun 19, 2017 | 123.75 | 124.60 | 123.28 | 123.56 | 1,500,494 | +0.54(+0.44%) |
Jun 16, 2017 | 123.14 | 123.43 | 122.29 | 123.02 | 2,053,088 | +0.25(+0.21%) |
Jun 15, 2017 | 122.41 | 123.89 | 122.34 | 122.77 | 2,410,902 | -0.30(-0.24%) |
Jun 14, 2017 | 123.66 | 123.73 | 122.43 | 123.06 | 916,243 | -0.60(-0.49%) |
Jun 13, 2017 | 122.10 | 123.70 | 121.78 | 123.66 | 983,503 | +1.56(+1.27%) |
Jun 12, 2017 | 123.01 | 123.58 | 121.94 | 122.11 | 1,419,074 | -1.20(-0.97%) |
Jun 09, 2017 | 121.46 | 123.51 | 121.46 | 123.31 | 1,363,261 | +1.99(+1.64%) |
Jun 08, 2017 | 121.88 | 120.50 | 121.32 | 1,260,600 | +0.12(+0.10%) | |
Jun 07, 2017 | 122.23 | 122.32 | 121.05 | 121.20 | 1,044,493 | -0.64(-0.53%) |
Jun 06, 2017 | 122.15 | 122.44 | 121.61 | 121.84 | 911,724 | -0.71(-0.58%) |
Jun 05, 2017 | 123.95 | 124.14 | 122.48 | 122.55 | 1,528,116 | -1.55(-1.25%) |
Jun 02, 2017 | 122.98 | 124.70 | 122.40 | 124.10 | 1,410,644 | +1.45(+1.18%) |
Jun 01, 2017 | 122.13 | 123.37 | 121.74 | 122.66 | 1,283,462 | +0.86(+0.71%) |
May 31, 2017 | 121.60 | 122.00 | 120.88 | 121.79 | 1,767,118 | +0.08(+0.06%) |
May 30, 2017 | 121.45 | 122.00 | 121.18 | 121.72 | 1,047,046 | +0.05(+0.04%) |
May 26, 2017 | 121.61 | 121.97 | 121.36 | 121.67 | 821,508 | -0.18(-0.15%) |
May 25, 2017 | 121.87 | 122.17 | 121.17 | 121.84 | 924,226 | -0.02(-0.01%) |
May 24, 2017 | 121.13 | 122.52 | 120.80 | 121.86 | 1,279,203 | +1.11(+0.92%) |
May 23, 2017 | 121.39 | 121.39 | 120.55 | 120.75 | 755,955 | -0.41(-0.34%) |
May 22, 2017 | 121.61 | 121.65 | 120.78 | 121.16 | 970,943 | +0.18(+0.15%) |
May 19, 2017 | 120.89 | 121.71 | 120.53 | 120.98 | 1,585,080 | +0.33(+0.27%) |
May 18, 2017 | 120.60 | 121.34 | 119.49 | 120.65 | 1,504,388 | +0.12(+0.10%) |
May 17, 2017 | 122.04 | 122.03 | 120.51 | 120.53 | 1,596,628 | -1.50(-1.23%) |
May 16, 2017 | 120.67 | 122.79 | 120.59 | 122.04 | 2,506,773 | -0.62(-0.50%) |
May 15, 2017 | 122.17 | 122.77 | 121.84 | 122.66 | 840,473 | +0.85(+0.70%) |
May 12, 2017 | 121.62 | 122.68 | 121.50 | 121.80 | 1,523,549 | +0.18(+0.15%) |
May 11, 2017 | 122.58 | 122.63 | 121.14 | 121.62 | 1,260,616 | -1.18(-0.96%) |
May 10, 2017 | 122.97 | 123.09 | 122.28 | 122.80 | 1,097,998 | -0.04(-0.03%) |
May 09, 2017 | 123.60 | 123.81 | 122.57 | 122.84 | 1,116,314 | -0.75(-0.61%) |
May 08, 2017 | 124.13 | 124.61 | 123.37 | 123.59 | 1,880,580 | -0.87(-0.70%) |
May 05, 2017 | 122.59 | 124.83 | 122.59 | 124.46 | 2,740,529 | +2.08(+1.70%) |
May 04, 2017 | 121.67 | 123.08 | 121.66 | 122.39 | 2,724,314 | +0.80(+0.65%) |
May 03, 2017 | 121.31 | 122.01 | 121.12 | 121.59 | 2,255,326 | +0.25(+0.21%) |
May 02, 2017 | 120.47 | 121.39 | 120.06 | 121.34 | 2,947,935 | +1.26(+1.05%) |
May 01, 2017 | 119.67 | 120.17 | 118.37 | 120.08 | 1,977,012 | +1.29(+1.09%) |
Apr 28, 2017 | 119.21 | 119.37 | 117.81 | 118.78 | 2,260,306 | -0.51(-0.43%) |
Apr 27, 2017 | 119.44 | 119.92 | 116.43 | 119.29 | 2,194,309 | -0.41(-0.34%) |
Apr 26, 2017 | 119.48 | 120.43 | 119.00 | 119.70 | 1,787,593 | -0.13(-0.11%) |
Apr 25, 2017 | 118.55 | 119.93 | 118.48 | 119.82 | 1,406,830 | +1.67(+1.41%) |
Apr 24, 2017 | 116.59 | 118.28 | 116.59 | 118.16 | 1,190,870 | +2.08(+1.79%) |
Apr 21, 2017 | 115.71 | 116.38 | 115.67 | 116.08 | 1,326,339 | +0.34(+0.29%) |
Apr 20, 2017 | 114.66 | 116.11 | 114.30 | 115.74 | 1,165,475 | +1.64(+1.44%) |
Apr 19, 2017 | 114.75 | 115.01 | 113.95 | 114.10 | 683,460 | -0.26(-0.23%) |
Apr 18, 2017 | 114.17 | 115.00 | 113.90 | 114.36 | 829,186 | -0.50(-0.43%) |
Apr 17, 2017 | 113.95 | 114.89 | 113.64 | 114.86 | 1,292,092 | +1.32(+1.16%) |
Apr 13, 2017 | 114.41 | 114.62 | 113.44 | 113.54 | 741,566 | -1.02(-0.89%) |
Apr 12, 2017 | 115.37 | 115.38 | 114.43 | 114.56 | 1,064,470 | -0.77(-0.67%) |
Apr 11, 2017 | 114.80 | 115.38 | 114.50 | 115.33 | 1,187,533 | +0.56(+0.49%) |
Apr 10, 2017 | 114.32 | 115.07 | 114.20 | 114.78 | 1,016,087 | +0.63(+0.56%) |
Apr 07, 2017 | 113.95 | 114.60 | 113.57 | 114.14 | 3,439,925 | -0.15(-0.13%) |
Apr 06, 2017 | 114.54 | 114.83 | 114.13 | 114.29 | 1,017,695 | -0.04(-0.04%) |
Apr 05, 2017 | 114.84 | 115.91 | 114.15 | 114.34 | 1,100,968 | -0.09(-0.08%) |
Apr 04, 2017 | 114.20 | 114.46 | 113.86 | 114.43 | 1,312,654 | +0.34(+0.30%) |
Apr 03, 2017 | 114.72 | 115.35 | 113.36 | 114.09 | 1,921,143 | -0.29(-0.25%) |
Mar 31, 2017 | 114.24 | 115.26 | 114.23 | 114.38 | 2,182,610 | -0.26(-0.23%) |
Mar 30, 2017 | 114.81 | 115.70 | 114.64 | 114.64 | 2,447,809 | -0.19(-0.17%) |
Mar 29, 2017 | 114.82 | 115.27 | 114.37 | 114.83 | 881,426 | -0.40(-0.34%) |
Mar 28, 2017 | 114.05 | 115.51 | 114.05 | 115.23 | 1,207,732 | +1.12(+0.98%) |
Mar 27, 2017 | 112.39 | 114.36 | 112.19 | 114.11 | 3,004,776 | +0.82(+0.73%) |
Mar 24, 2017 | 114.88 | 115.38 | 113.06 | 113.29 | 1,564,381 | -1.77(-1.54%) |
Mar 23, 2017 | 114.31 | 115.87 | 113.59 | 115.06 | 1,415,863 | +0.54(+0.47%) |
Mar 22, 2017 | 114.49 | 115.02 | 113.35 | 114.52 | 1,002,172 | -0.03(-0.03%) |
Mar 21, 2017 | 116.44 | 116.66 | 114.18 | 114.56 | 1,843,900 | -1.88(-1.61%) |
Mar 20, 2017 | 117.11 | 117.29 | 116.13 | 116.44 | 1,487,323 | -0.71(-0.60%) |
Mar 17, 2017 | 116.33 | 117.21 | 116.27 | 117.14 | 2,589,471 | +1.31(+1.13%) |
Mar 16, 2017 | 116.07 | 116.07 | 115.05 | 115.83 | 1,742,229 | -0.02(-0.01%) |
Mar 15, 2017 | 114.93 | 116.22 | 114.32 | 115.85 | 2,930,767 | +1.52(+1.33%) |
Mar 14, 2017 | 115.47 | 115.51 | 114.08 | 114.33 | 2,081,445 | -1.38(-1.19%) |
Mar 13, 2017 | 116.61 | 116.94 | 114.96 | 115.71 | 1,718,907 | -0.80(-0.68%) |
Mar 10, 2017 | 117.04 | 117.20 | 116.07 | 116.51 | 1,757,475 | +0.16(+0.14%) |
Mar 09, 2017 | 117.20 | 117.97 | 115.88 | 116.35 | 1,870,961 | -0.82(-0.70%) |
Mar 08, 2017 | 117.31 | 117.89 | 116.83 | 117.17 | 1,409,501 | -0.07(-0.06%) |
Mar 07, 2017 | 116.88 | 117.40 | 116.57 | 117.24 | 1,037,096 | +0.28(+0.24%) |
Mar 06, 2017 | 116.72 | 117.63 | 116.41 | 116.96 | 1,160,195 | -0.18(-0.15%) |
Mar 03, 2017 | 117.82 | 118.27 | 116.81 | 117.14 | 1,100,424 | -0.88(-0.75%) |
Mar 02, 2017 | 120.40 | 120.40 | 117.88 | 118.02 | 1,509,665 | -2.62(-2.17%) |
Mar 01, 2017 | 119.33 | 120.95 | 119.20 | 120.64 | 2,033,186 | +2.70(+2.29%) |
Feb 28, 2017 | 116.64 | 118.13 | 116.53 | 117.93 | 1,998,466 | +0.92(+0.78%) |
Feb 27, 2017 | 118.32 | 118.57 | 116.80 | 117.02 | 1,285,680 | -1.24(-1.05%) |
Feb 24, 2017 | 117.60 | 118.39 | 117.21 | 118.26 | 1,060,467 | +0.42(+0.36%) |
Feb 23, 2017 | 118.35 | 118.55 | 116.97 | 117.84 | 1,708,222 | +0.02(+0.01%) |
Feb 22, 2017 | 118.19 | 118.69 | 117.77 | 117.82 | 1,183,137 | -0.95(-0.80%) |
Feb 21, 2017 | 118.36 | 119.05 | 118.23 | 118.77 | 1,367,672 | -0.03(-0.02%) |
Feb 17, 2017 | 118.80 | 118.80 | 118.80 | 0 | -0.31(-0.26%) | |
Feb 16, 2017 | 119.70 | 120.02 | 118.43 | 119.11 | 1,025,383 | -0.43(-0.36%) |
Feb 15, 2017 | 118.94 | 120.05 | 118.54 | 119.54 | 1,702,113 | +0.21(+0.18%) |
Feb 14, 2017 | 117.87 | 119.44 | 117.33 | 119.33 | 2,384,021 | +1.37(+1.16%) |
Feb 13, 2017 | 118.17 | 118.59 | 117.41 | 117.96 | 1,989,774 | +0.31(+0.26%) |
Feb 10, 2017 | 116.61 | 117.91 | 116.31 | 117.65 | 2,707,799 | +1.33(+1.15%) |
Feb 09, 2017 | 116.36 | 117.08 | 116.04 | 116.31 | 1,546,062 | -0.04(-0.04%) |
Feb 08, 2017 | 116.01 | 116.53 | 115.62 | 116.36 | 1,964,117 | -0.18(-0.15%) |
Feb 07, 2017 | 116.77 | 117.05 | 115.76 | 116.53 | 1,747,197 | -0.21(-0.18%) |
Feb 06, 2017 | 117.54 | 117.77 | 116.40 | 116.74 | 963,070 | -0.93(-0.79%) |
Feb 03, 2017 | 117.34 | 117.78 | 116.83 | 117.67 | 1,548,711 | +0.74(+0.63%) |
Feb 02, 2017 | 116.43 | 117.42 | 115.41 | 116.93 | 1,713,375 | +0.50(+0.43%) |
Feb 01, 2017 | 116.97 | 117.74 | 115.86 | 116.43 | 1,968,080 | -0.91(-0.77%) |
Jan 31, 2017 | 118.37 | 118.56 | 116.82 | 117.34 | 2,958,397 | -1.03(-0.87%) |
Jan 30, 2017 | 119.01 | 119.08 | 117.46 | 118.37 | 3,245,652 | -0.86(-0.72%) |
Jan 27, 2017 | 117.54 | 119.61 | 115.06 | 119.23 | 6,514,727 | -5.71(-4.57%) |
Jan 26, 2017 | 124.46 | 125.48 | 123.99 | 124.94 | 2,210,777 | +0.23(+0.19%) |
Jan 25, 2017 | 123.83 | 124.86 | 123.54 | 124.70 | 1,903,190 | +1.18(+0.95%) |
Jan 24, 2017 | 123.04 | 123.75 | 122.79 | 123.52 | 2,401,745 | +0.89(+0.73%) |
Jan 23, 2017 | 122.90 | 123.31 | 121.54 | 122.63 | 1,510,772 | -0.46(-0.38%) |
Jan 20, 2017 | 122.32 | 123.23 | 122.23 | 123.10 | 1,369,754 | +0.97(+0.79%) |
Jan 19, 2017 | 122.88 | 123.11 | 121.88 | 122.13 | 1,476,295 | -0.72(-0.59%) |
Jan 18, 2017 | 122.21 | 122.87 | 121.37 | 122.85 | 1,367,309 | +0.83(+0.68%) |
Jan 17, 2017 | 121.80 | 122.44 | 121.46 | 122.02 | 1,511,618 | -0.01(-0.01%) |
Jan 13, 2017 | 122.03 | 122.03 | 122.03 | 0 | -0.41(-0.34%) | |
Jan 12, 2017 | 122.54 | 122.54 | 121.06 | 122.44 | 779,084 | -0.14(-0.12%) |
Jan 11, 2017 | 121.56 | 122.66 | 121.56 | 122.58 | 1,192,067 | +0.63(+0.52%) |
Jan 10, 2017 | 122.99 | 123.32 | 121.91 | 121.95 | 1,237,349 | -0.88(-0.72%) |
Jan 09, 2017 | 121.15 | 123.91 | 121.14 | 122.84 | 2,823,417 | +1.64(+1.35%) |
Jan 06, 2017 | 120.26 | 121.57 | 120.02 | 121.20 | 2,079,500 | +0.96(+0.80%) |
Jan 05, 2017 | 121.22 | 121.25 | 119.92 | 120.24 | 1,501,211 | -1.20(-0.99%) |
Jan 04, 2017 | 120.93 | 121.60 | 120.64 | 121.44 | 2,396,683 | +1.05(+0.87%) |
Jan 03, 2017 | 120.53 | 121.51 | 119.92 | 120.39 | 1,670,295 | -0.35(-0.29%) |
Dec 30, 2016 | 120.75 | 120.75 | 120.75 | 0 | -0.46(-0.38%) | |
Dec 29, 2016 | 121.27 | 121.78 | 121.04 | 121.21 | 570,843 | +0.09(+0.08%) |
Dec 28, 2016 | 123.24 | 123.24 | 121.03 | 121.11 | 754,815 | -1.89(-1.53%) |
Dec 27, 2016 | 122.37 | 123.15 | 122.37 | 123.00 | 1,233,678 | +0.75(+0.61%) |
Dec 23, 2016 | 122.25 | 122.25 | 122.25 | 0 | +0.33(+0.27%) | |
Dec 22, 2016 | 122.78 | 123.48 | 121.59 | 121.92 | 1,307,572 | -1.05(-0.86%) |
Dec 21, 2016 | 123.78 | 123.94 | 122.69 | 122.98 | 1,162,783 | -0.12(-0.10%) |
Dec 20, 2016 | 123.44 | 125.03 | 122.73 | 123.10 | 2,150,195 | -0.18(-0.15%) |
Dec 19, 2016 | 122.98 | 123.52 | 122.59 | 123.28 | 912,544 | +0.24(+0.20%) |
Dec 16, 2016 | 124.58 | 124.79 | 122.90 | 123.04 | 2,641,687 | -1.38(-1.11%) |
Dec 15, 2016 | 123.40 | 124.69 | 123.06 | 124.43 | 1,281,850 | +0.76(+0.61%) |
Dec 14, 2016 | 124.34 | 125.05 | 122.78 | 123.67 | 1,828,710 | -0.78(-0.63%) |
Dec 13, 2016 | 125.21 | 125.56 | 123.74 | 124.45 | 1,210,108 | -0.43(-0.35%) |
Dec 12, 2016 | 125.07 | 125.51 | 124.33 | 124.89 | 962,334 | +0.08(+0.06%) |
Dec 09, 2016 | 124.22 | 124.94 | 123.49 | 124.81 | 802,616 | +0.41(+0.33%) |
Dec 08, 2016 | 124.03 | 124.48 | 123.59 | 124.40 | 1,002,533 | +0.43(+0.35%) |
Dec 07, 2016 | 122.53 | 124.01 | 121.76 | 123.97 | 1,389,202 | +1.64(+1.34%) |
Dec 06, 2016 | 122.84 | 123.10 | 121.87 | 122.33 | 1,037,912 | -0.63(-0.52%) |
Dec 05, 2016 | 122.03 | 123.39 | 121.65 | 122.96 | 2,137,176 | +2.32(+1.92%) |
Dec 02, 2016 | 120.18 | 121.06 | 119.72 | 120.64 | 1,559,677 | +0.40(+0.33%) |
Dec 01, 2016 | 120.53 | 121.32 | 120.00 | 120.24 | 1,624,451 | -0.32(-0.27%) |
Nov 30, 2016 | 119.89 | 121.23 | 119.26 | 120.56 | 3,232,686 | +0.83(+0.69%) |
Nov 29, 2016 | 117.65 | 120.22 | 117.28 | 119.74 | 2,462,683 | +1.41(+1.19%) |
Nov 28, 2016 | 118.03 | 118.84 | 117.48 | 118.33 | 1,733,318 | +0.20(+0.17%) |
Nov 25, 2016 | 117.68 | 118.13 | 117.44 | 118.13 | 339,751 | +0.66(+0.56%) |
Nov 23, 2016 | 117.47 | 117.47 | 117.47 | 0 | +0.87(+0.74%) | |
Nov 22, 2016 | 117.04 | 117.58 | 115.82 | 116.60 | 1,644,529 | -0.03(-0.02%) |
Nov 21, 2016 | 119.18 | 119.18 | 116.02 | 116.62 | 1,476,680 | +1.49(+1.29%) |
Nov 18, 2016 | 115.17 | 115.61 | 114.84 | 115.14 | 1,868,247 | -0.03(-0.03%) |
Nov 17, 2016 | 115.95 | 116.29 | 115.08 | 115.17 | 1,387,954 | -0.62(-0.53%) |
Nov 16, 2016 | 115.24 | 115.83 | 114.70 | 115.79 | 1,261,550 | +0.50(+0.43%) |
Nov 15, 2016 | 115.00 | 115.47 | 114.22 | 115.29 | 1,025,349 | +0.13(+0.12%) |
Nov 14, 2016 | 115.63 | 116.16 | 115.07 | 115.16 | 1,562,762 | -0.47(-0.40%) |
Nov 11, 2016 | 116.91 | 117.79 | 115.31 | 115.62 | 1,967,840 | -1.20(-1.03%) |
Nov 10, 2016 | 115.26 | 117.68 | 115.14 | 116.83 | 2,390,269 | +2.30(+2.01%) |
Nov 09, 2016 | 112.65 | 115.11 | 111.98 | 114.52 | 2,849,695 | +0.24(+0.21%) |
Nov 08, 2016 | 114.24 | 115.07 | 113.82 | 114.28 | 1,803,967 | -0.12(-0.11%) |
Nov 07, 2016 | 112.96 | 114.55 | 112.53 | 114.41 | 2,676,137 | +3.10(+2.78%) |
Nov 04, 2016 | 110.99 | 111.84 | 110.22 | 111.31 | 1,374,535 | +0.23(+0.21%) |
Nov 03, 2016 | 111.83 | 112.44 | 111.04 | 111.08 | 1,648,425 | -0.38(-0.34%) |
Nov 02, 2016 | 110.44 | 111.73 | 110.00 | 111.46 | 2,519,165 | +1.08(+0.98%) |
Nov 01, 2016 | 111.62 | 112.26 | 109.43 | 110.38 | 2,031,720 | -0.97(-0.87%) |
Oct 31, 2016 | 112.05 | 112.24 | 111.32 | 111.35 | 1,947,624 | -0.33(-0.29%) |
Oct 28, 2016 | 111.33 | 112.79 | 110.72 | 111.68 | 2,516,901 | +0.34(+0.31%) |
Oct 27, 2016 | 111.42 | 112.71 | 107.66 | 111.33 | 4,317,385 | +0.35(+0.32%) |
Oct 26, 2016 | 110.82 | 111.04 | 109.96 | 110.98 | 3,304,141 | -0.44(-0.40%) |
Oct 25, 2016 | 112.99 | 112.99 | 111.40 | 111.42 | 1,809,398 | -1.09(-0.96%) |
Oct 24, 2016 | 112.74 | 113.56 | 112.21 | 112.51 | 1,059,544 | +0.31(+0.28%) |
Oct 21, 2016 | 111.29 | 112.37 | 110.81 | 112.20 | 1,197,858 | +0.04(+0.04%) |
Oct 20, 2016 | 111.57 | 112.48 | 111.17 | 112.16 | 1,419,132 | +0.40(+0.36%) |
Oct 19, 2016 | 112.03 | 112.15 | 111.18 | 111.76 | 1,019,279 | +0.08(+0.07%) |
Oct 18, 2016 | 111.76 | 112.27 | 111.38 | 111.68 | 1,084,642 | +1.28(+1.16%) |
Oct 17, 2016 | 110.71 | 111.19 | 110.31 | 110.40 | 955,407 | -0.31(-0.28%) |
Oct 14, 2016 | 111.22 | 111.22 | 110.17 | 110.71 | 1,430,332 | +0.33(+0.30%) |
Oct 13, 2016 | 109.61 | 110.63 | 108.41 | 110.38 | 1,778,501 | -0.46(-0.41%) |
Oct 12, 2016 | 110.39 | 111.12 | 110.16 | 110.84 | 1,423,834 | +0.13(+0.12%) |
Oct 11, 2016 | 112.68 | 112.69 | 109.94 | 110.71 | 2,315,836 | -2.30(-2.03%) |
Oct 10, 2016 | 113.45 | 113.45 | 112.73 | 113.00 | 2,242,812 | +0.27(+0.24%) |
Oct 07, 2016 | 114.53 | 114.53 | 111.62 | 112.74 | 2,260,732 | -1.63(-1.42%) |
Oct 06, 2016 | 113.50 | 114.46 | 113.42 | 114.36 | 1,417,208 | +0.76(+0.67%) |
Oct 05, 2016 | 113.89 | 114.57 | 113.24 | 113.60 | 2,051,633 | -0.28(-0.25%) |
Oct 04, 2016 | 116.67 | 117.00 | 113.61 | 113.89 | 2,656,597 | -2.70(-2.31%) |