Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 159.31 | 161.63 | 156.51 | 160.03 | 133,796 | +0.06(+0.04%) |
Sep 28, 2017 | 161.48 | 162.54 | 159.94 | 159.97 | 84,498 | -2.22(-1.37%) |
Sep 27, 2017 | 166.26 | 168.11 | 161.98 | 162.19 | 41,772 | -3.81(-2.29%) |
Sep 26, 2017 | 165.58 | 166.65 | 163.67 | 166.00 | 103,731 | +0.05(+0.03%) |
Sep 25, 2017 | 167.34 | 168.15 | 165.91 | 165.95 | 53,606 | -1.48(-0.88%) |
Sep 22, 2017 | 167.32 | 168.15 | 166.18 | 167.43 | 41,813 | -0.23(-0.14%) |
Sep 21, 2017 | 166.59 | 169.71 | 165.67 | 167.66 | 63,551 | +0.87(+0.52%) |
Sep 20, 2017 | 168.51 | 168.93 | 165.75 | 166.79 | 71,285 | -1.22(-0.73%) |
Sep 19, 2017 | 170.29 | 170.29 | 167.65 | 168.01 | 45,686 | -2.29(-1.34%) |
Sep 18, 2017 | 171.05 | 171.60 | 169.69 | 170.30 | 46,290 | -0.29(-0.17%) |
Sep 15, 2017 | 167.72 | 171.84 | 167.41 | 170.59 | 89,260 | +2.76(+1.64%) |
Sep 14, 2017 | 167.53 | 168.70 | 166.08 | 167.83 | 47,387 | -0.10(-0.06%) |
Sep 13, 2017 | 168.67 | 169.44 | 167.47 | 167.93 | 58,572 | -1.18(-0.70%) |
Sep 12, 2017 | 168.54 | 169.26 | 167.51 | 169.11 | 48,469 | +0.57(+0.34%) |
Sep 11, 2017 | 169.30 | 169.88 | 167.87 | 168.54 | 60,854 | +0.08(+0.05%) |
Sep 08, 2017 | 168.78 | 170.84 | 168.17 | 168.46 | 82,342 | -2.06(-1.21%) |
Sep 07, 2017 | 169.31 | 172.06 | 169.09 | 170.51 | 71,602 | +0.87(+0.51%) |
Sep 06, 2017 | 168.00 | 170.33 | 167.22 | 169.64 | 70,656 | +1.97(+1.18%) |
Sep 05, 2017 | 171.06 | 171.27 | 167.30 | 167.67 | 74,195 | -3.95(-2.30%) |
Sep 01, 2017 | 170.77 | 172.90 | 170.77 | 171.62 | 52,861 | +0.82(+0.48%) |
Aug 31, 2017 | 169.71 | 171.52 | 167.70 | 170.80 | 90,467 | +1.93(+1.14%) |
Aug 30, 2017 | 168.07 | 169.06 | 166.91 | 168.87 | 64,118 | +0.86(+0.51%) |
Aug 29, 2017 | 166.06 | 168.20 | 165.93 | 168.00 | 103,786 | +0.77(+0.46%) |
Aug 28, 2017 | 169.50 | 169.50 | 166.83 | 167.23 | 63,499 | -3.15(-1.85%) |
Aug 25, 2017 | 169.40 | 170.94 | 167.77 | 170.38 | 39,429 | +1.46(+0.86%) |
Aug 24, 2017 | 169.51 | 170.05 | 168.22 | 168.92 | 51,741 | -0.60(-0.36%) |
Aug 23, 2017 | 170.57 | 172.99 | 168.73 | 169.52 | 63,818 | -1.83(-1.07%) |
Aug 22, 2017 | 171.90 | 172.25 | 170.75 | 171.35 | 37,587 | -0.12(-0.07%) |
Aug 21, 2017 | 168.90 | 171.50 | 168.90 | 171.47 | 36,132 | +2.14(+1.26%) |
Aug 18, 2017 | 166.51 | 171.28 | 166.51 | 169.33 | 39,623 | +1.77(+1.06%) |
Aug 17, 2017 | 170.01 | 171.11 | 167.49 | 167.56 | 44,894 | -3.71(-2.16%) |
Aug 16, 2017 | 171.23 | 173.90 | 169.69 | 171.27 | 33,955 | -0.03(-0.01%) |
Aug 15, 2017 | 175.43 | 175.48 | 170.54 | 171.29 | 41,254 | -0.81(-0.47%) |
Aug 14, 2017 | 169.57 | 173.13 | 169.57 | 172.10 | 49,046 | +3.57(+2.12%) |
Aug 11, 2017 | 165.21 | 171.08 | 165.21 | 168.53 | 52,450 | -2.47(-1.44%) |
Aug 10, 2017 | 170.76 | 171.35 | 168.38 | 171.00 | 76,449 | +0.60(+0.35%) |
Aug 09, 2017 | 175.30 | 175.30 | 169.44 | 170.40 | 81,089 | -5.63(-3.20%) |
Aug 08, 2017 | 177.25 | 177.56 | 175.01 | 176.03 | 62,335 | -0.28(-0.16%) |
Aug 07, 2017 | 179.03 | 179.03 | 174.91 | 176.31 | 50,006 | +0.03(+0.02%) |
Aug 04, 2017 | 178.82 | 178.82 | 175.52 | 176.28 | 89,043 | -1.72(-0.97%) |
Aug 03, 2017 | 174.88 | 178.95 | 173.72 | 178.00 | 66,057 | +3.19(+1.82%) |
Aug 02, 2017 | 176.13 | 176.36 | 172.87 | 174.81 | 74,686 | -1.53(-0.87%) |
Aug 01, 2017 | 178.63 | 179.24 | 175.43 | 176.34 | 99,591 | -1.91(-1.07%) |
Jul 31, 2017 | 180.42 | 180.67 | 176.36 | 178.25 | 59,682 | -1.86(-1.03%) |
Jul 28, 2017 | 179.96 | 181.48 | 173.55 | 180.11 | 136,357 | -0.78(-0.43%) |
Jul 27, 2017 | 182.67 | 183.04 | 179.12 | 180.89 | 60,659 | -2.85(-1.55%) |
Jul 26, 2017 | 183.17 | 184.43 | 180.79 | 183.75 | 87,887 | +0.61(+0.33%) |
Jul 25, 2017 | 186.91 | 186.91 | 182.17 | 183.13 | 61,430 | -1.98(-1.07%) |
Jul 24, 2017 | 186.84 | 186.84 | 181.52 | 185.11 | 84,761 | -1.70(-0.91%) |
Jul 21, 2017 | 191.92 | 191.92 | 186.81 | 186.81 | 76,555 | -4.44(-2.32%) |
Jul 20, 2017 | 190.38 | 191.88 | 189.20 | 191.26 | 44,127 | +1.68(+0.89%) |
Jul 19, 2017 | 189.21 | 192.42 | 188.49 | 189.58 | 43,258 | +0.67(+0.35%) |
Jul 18, 2017 | 189.64 | 190.08 | 187.15 | 188.91 | 47,402 | -0.26(-0.14%) |
Jul 17, 2017 | 187.33 | 189.65 | 185.66 | 189.17 | 65,002 | +3.05(+1.64%) |
Jul 14, 2017 | 186.98 | 188.72 | 184.78 | 186.12 | 61,587 | +0.53(+0.28%) |
Jul 13, 2017 | 183.33 | 186.22 | 182.80 | 185.59 | 74,867 | +1.91(+1.04%) |
Jul 12, 2017 | 178.83 | 184.17 | 178.83 | 183.68 | 84,370 | +6.58(+3.72%) |
Jul 11, 2017 | 176.18 | 179.70 | 176.18 | 177.09 | 87,553 | +0.88(+0.50%) |
Jul 10, 2017 | 171.88 | 176.57 | 168.95 | 176.21 | 30,036 | +4.01(+2.33%) |
Jul 07, 2017 | 172.18 | 172.83 | 169.91 | 172.21 | 58,839 | +0.72(+0.42%) |
Jul 06, 2017 | 172.15 | 173.43 | 169.59 | 171.48 | 64,123 | -1.90(-1.10%) |
Jul 05, 2017 | 174.46 | 174.46 | 170.66 | 173.39 | 89,605 | -0.74(-0.42%) |
Jul 03, 2017 | 174.04 | 177.10 | 174.04 | 174.12 | 20,459 | -2.32(-1.32%) |
Jun 30, 2017 | 177.74 | 177.74 | 174.52 | 176.45 | 52,033 | +0.81(+0.46%) |
Jun 29, 2017 | 178.53 | 179.12 | 174.47 | 175.64 | 84,975 | -3.62(-2.02%) |
Jun 28, 2017 | 176.14 | 180.60 | 175.94 | 179.27 | 129,249 | +4.79(+2.74%) |
Jun 27, 2017 | 176.26 | 176.26 | 172.82 | 174.48 | 68,989 | -1.79(-1.01%) |
Jun 26, 2017 | 174.68 | 177.30 | 174.68 | 176.26 | 52,009 | +2.28(+1.31%) |
Jun 23, 2017 | 174.30 | 174.80 | 171.85 | 173.98 | 43,163 | +0.81(+0.47%) |
Jun 22, 2017 | 168.61 | 175.18 | 168.61 | 173.17 | 76,098 | +4.77(+2.83%) |
Jun 21, 2017 | 168.60 | 171.69 | 167.88 | 168.40 | 97,587 | -0.17(-0.10%) |
Jun 20, 2017 | 172.34 | 172.81 | 168.47 | 168.56 | 91,827 | -5.12(-2.95%) |
Jun 19, 2017 | 172.68 | 174.98 | 171.32 | 173.68 | 63,722 | +2.38(+1.39%) |
Jun 16, 2017 | 168.14 | 172.59 | 168.05 | 171.30 | 65,834 | +2.83(+1.68%) |
Jun 15, 2017 | 168.38 | 169.02 | 167.05 | 168.47 | 44,031 | -1.61(-0.95%) |
Jun 14, 2017 | 168.49 | 170.28 | 166.99 | 170.07 | 51,792 | +2.33(+1.39%) |
Jun 13, 2017 | 165.56 | 168.07 | 165.39 | 167.74 | 25,768 | +4.75(+2.91%) |
Jun 12, 2017 | 162.72 | 163.36 | 161.62 | 162.99 | 77,219 | +0.66(+0.40%) |
Jun 09, 2017 | 161.02 | 163.79 | 161.02 | 162.34 | 31,286 | +0.78(+0.48%) |
Jun 08, 2017 | 163.13 | 164.20 | 160.50 | 161.56 | 40,210 | -1.30(-0.80%) |
Jun 07, 2017 | 161.71 | 163.03 | 160.64 | 162.85 | 117,875 | +2.58(+1.61%) |
Jun 06, 2017 | 161.13 | 161.55 | 159.26 | 160.27 | 51,344 | -0.74(-0.46%) |
Jun 05, 2017 | 158.35 | 163.55 | 158.35 | 161.01 | 42,441 | +2.42(+1.53%) |
Jun 02, 2017 | 157.03 | 160.63 | 157.03 | 158.59 | 112,785 | +1.42(+0.90%) |
Jun 01, 2017 | 159.70 | 161.52 | 155.80 | 157.17 | 110,497 | -2.80(-1.75%) |
May 31, 2017 | 158.56 | 161.32 | 158.43 | 159.97 | 102,865 | +1.69(+1.07%) |
May 30, 2017 | 157.84 | 160.03 | 156.29 | 158.28 | 31,322 | -2.73(-1.70%) |
May 26, 2017 | 160.38 | 162.42 | 159.81 | 161.01 | 40,490 | +0.99(+0.62%) |
May 25, 2017 | 163.28 | 164.41 | 159.65 | 160.03 | 58,125 | -2.47(-1.52%) |
May 24, 2017 | 158.35 | 162.56 | 157.10 | 162.50 | 66,736 | +4.56(+2.89%) |
May 23, 2017 | 155.50 | 158.46 | 153.81 | 157.94 | 81,468 | +2.24(+1.44%) |
May 22, 2017 | 156.31 | 156.75 | 153.45 | 155.70 | 42,967 | -0.49(-0.32%) |
May 19, 2017 | 153.69 | 157.43 | 153.69 | 156.19 | 134,182 | +3.20(+2.09%) |
May 18, 2017 | 154.65 | 157.66 | 152.30 | 152.99 | 117,716 | -2.87(-1.84%) |
May 17, 2017 | 151.56 | 156.69 | 151.56 | 155.86 | 68,001 | -1.92(-1.22%) |
May 16, 2017 | 157.23 | 158.20 | 155.80 | 157.78 | 141,016 | +1.09(+0.70%) |
May 15, 2017 | 157.28 | 157.42 | 155.32 | 156.69 | 121,902 | +0.84(+0.54%) |
May 12, 2017 | 157.29 | 158.04 | 153.15 | 155.84 | 125,272 | -2.20(-1.39%) |
May 11, 2017 | 160.67 | 161.07 | 156.88 | 158.04 | 96,917 | -2.99(-1.86%) |
May 10, 2017 | 156.83 | 161.57 | 156.83 | 161.03 | 67,699 | +4.20(+2.68%) |
May 09, 2017 | 158.27 | 158.69 | 156.10 | 156.83 | 100,373 | -0.58(-0.37%) |
May 08, 2017 | 159.82 | 160.66 | 156.20 | 157.41 | 89,110 | -3.75(-2.33%) |
May 05, 2017 | 157.91 | 161.91 | 157.49 | 161.16 | 54,801 | +5.26(+3.37%) |
May 04, 2017 | 159.12 | 159.19 | 154.85 | 155.90 | 53,639 | -2.50(-1.58%) |
May 03, 2017 | 164.41 | 167.51 | 158.18 | 158.41 | 87,933 | -6.93(-4.19%) |
May 02, 2017 | 154.00 | 166.84 | 154.00 | 165.34 | 122,295 | +12.10(+7.90%) |
May 01, 2017 | 152.29 | 154.42 | 151.64 | 153.24 | 32,117 | -0.27(-0.17%) |
Apr 28, 2017 | 151.10 | 154.21 | 150.89 | 153.50 | 72,702 | +1.63(+1.07%) |
Apr 27, 2017 | 151.62 | 153.17 | 150.62 | 151.87 | 63,796 | +1.25(+0.83%) |
Apr 26, 2017 | 152.68 | 153.18 | 147.36 | 150.62 | 95,267 | -2.81(-1.83%) |
Apr 25, 2017 | 153.28 | 154.50 | 152.32 | 153.44 | 148,414 | +0.96(+0.63%) |
Apr 24, 2017 | 150.72 | 153.81 | 150.72 | 152.47 | 88,935 | +4.27(+2.88%) |
Apr 21, 2017 | 146.74 | 148.26 | 144.80 | 148.20 | 63,185 | +2.31(+1.58%) |
Apr 20, 2017 | 146.91 | 146.91 | 144.44 | 145.89 | 69,349 | +0.24(+0.17%) |
Apr 19, 2017 | 147.76 | 147.76 | 144.85 | 145.65 | 53,482 | -1.73(-1.18%) |
Apr 18, 2017 | 150.34 | 150.34 | 146.96 | 147.38 | 76,984 | -2.15(-1.44%) |
Apr 17, 2017 | 148.40 | 150.58 | 148.38 | 149.53 | 59,541 | +1.53(+1.04%) |
Apr 13, 2017 | 146.19 | 148.80 | 146.19 | 148.00 | 58,473 | +1.64(+1.12%) |
Apr 12, 2017 | 148.61 | 148.90 | 144.96 | 146.35 | 53,836 | -2.25(-1.52%) |
Apr 11, 2017 | 152.04 | 152.68 | 147.89 | 148.61 | 78,625 | +0.96(+0.65%) |
Apr 10, 2017 | 146.02 | 148.21 | 146.02 | 147.65 | 48,368 | +1.63(+1.12%) |
Apr 07, 2017 | 147.89 | 148.87 | 145.71 | 146.02 | 91,451 | -2.49(-1.68%) |
Apr 06, 2017 | 147.48 | 148.98 | 146.80 | 148.51 | 54,509 | +1.32(+0.90%) |
Apr 05, 2017 | 149.01 | 150.38 | 146.93 | 147.19 | 55,089 | -1.17(-0.79%) |
Apr 04, 2017 | 147.88 | 148.61 | 145.72 | 148.36 | 84,961 | +0.32(+0.21%) |
Apr 03, 2017 | 140.32 | 148.62 | 140.32 | 148.04 | 94,522 | +7.63(+5.44%) |
Mar 31, 2017 | 144.23 | 144.25 | 140.34 | 140.41 | 103,979 | -4.63(-3.19%) |
Mar 30, 2017 | 143.34 | 146.05 | 141.77 | 145.03 | 74,356 | +2.19(+1.53%) |
Mar 29, 2017 | 142.01 | 143.00 | 141.59 | 142.84 | 75,220 | +0.65(+0.46%) |
Mar 28, 2017 | 141.73 | 144.39 | 141.73 | 142.20 | 90,905 | +0.36(+0.25%) |
Mar 27, 2017 | 144.26 | 145.04 | 141.32 | 141.84 | 76,607 | -1.81(-1.26%) |
Mar 24, 2017 | 137.50 | 144.07 | 136.48 | 143.66 | 126,693 | +8.53(+6.32%) |
Mar 23, 2017 | 134.21 | 135.58 | 133.73 | 135.12 | 99,574 | +0.97(+0.73%) |
Mar 22, 2017 | 133.52 | 135.93 | 132.98 | 134.15 | 115,008 | +0.62(+0.47%) |
Mar 21, 2017 | 138.37 | 140.62 | 132.64 | 133.52 | 125,706 | -2.67(-1.96%) |
Mar 20, 2017 | 136.92 | 137.37 | 136.12 | 136.19 | 34,493 | +0.08(+0.06%) |
Mar 17, 2017 | 133.99 | 137.37 | 133.99 | 136.11 | 69,779 | +2.53(+1.89%) |
Mar 16, 2017 | 130.26 | 136.27 | 130.26 | 133.58 | 118,264 | +2.32(+1.77%) |
Mar 15, 2017 | 129.35 | 131.65 | 129.04 | 131.26 | 99,054 | +1.88(+1.45%) |
Mar 14, 2017 | 130.87 | 133.22 | 128.50 | 129.38 | 72,125 | -2.41(-1.83%) |
Mar 13, 2017 | 132.15 | 134.49 | 130.89 | 131.79 | 55,021 | -0.38(-0.29%) |
Mar 10, 2017 | 131.29 | 133.48 | 131.23 | 132.17 | 49,333 | +1.22(+0.93%) |
Mar 09, 2017 | 132.19 | 132.28 | 129.80 | 130.95 | 43,104 | -1.65(-1.24%) |
Mar 08, 2017 | 134.47 | 134.47 | 132.51 | 132.59 | 34,086 | -1.85(-1.37%) |
Mar 07, 2017 | 132.74 | 134.74 | 132.06 | 134.44 | 78,404 | +1.36(+1.02%) |
Mar 06, 2017 | 130.32 | 133.98 | 129.92 | 133.08 | 52,715 | +2.33(+1.79%) |
Mar 03, 2017 | 128.39 | 130.96 | 128.19 | 130.74 | 37,535 | +4.19(+3.31%) |
Mar 02, 2017 | 130.61 | 130.71 | 126.47 | 126.55 | 32,074 | -5.37(-4.07%) |
Mar 01, 2017 | 128.43 | 132.61 | 127.90 | 131.92 | 72,897 | +3.61(+2.81%) |
Feb 28, 2017 | 126.43 | 129.24 | 126.39 | 128.31 | 50,694 | +0.57(+0.44%) |
Feb 27, 2017 | 126.82 | 128.26 | 126.24 | 127.75 | 35,768 | +1.22(+0.96%) |
Feb 24, 2017 | 125.31 | 127.47 | 125.15 | 126.53 | 70,480 | +1.06(+0.85%) |
Feb 23, 2017 | 128.05 | 128.73 | 124.13 | 125.47 | 114,582 | -1.41(-1.11%) |
Feb 22, 2017 | 123.72 | 129.09 | 123.68 | 126.88 | 72,447 | -2.24(-1.73%) |
Feb 21, 2017 | 127.26 | 129.12 | 125.48 | 129.12 | 81,723 | +1.83(+1.44%) |
Feb 17, 2017 | 127.28 | 127.28 | 127.28 | 0 | +2.51(+2.01%) | |
Feb 16, 2017 | 124.41 | 126.37 | 123.73 | 124.78 | 51,264 | +0.67(+0.54%) |
Feb 15, 2017 | 124.62 | 124.62 | 120.82 | 124.11 | 56,165 | -0.69(-0.55%) |
Feb 14, 2017 | 124.58 | 126.00 | 122.57 | 124.80 | 78,379 | -0.90(-0.72%) |
Feb 13, 2017 | 127.27 | 128.63 | 124.29 | 125.69 | 52,088 | -1.43(-1.12%) |
Feb 10, 2017 | 125.01 | 128.45 | 124.81 | 127.12 | 50,448 | +1.75(+1.40%) |
Feb 09, 2017 | 124.58 | 126.94 | 123.21 | 125.37 | 43,127 | +1.43(+1.15%) |
Feb 08, 2017 | 121.05 | 124.32 | 119.52 | 123.94 | 57,190 | +3.90(+3.25%) |
Feb 07, 2017 | 120.00 | 121.55 | 119.38 | 120.05 | 71,764 | +0.23(+0.19%) |
Feb 06, 2017 | 121.10 | 121.56 | 118.59 | 119.82 | 114,040 | -1.39(-1.15%) |
Feb 03, 2017 | 121.04 | 121.78 | 119.62 | 121.21 | 58,790 | +1.30(+1.09%) |
Feb 02, 2017 | 118.80 | 120.45 | 118.36 | 119.91 | 60,703 | +1.39(+1.18%) |
Feb 01, 2017 | 117.71 | 118.66 | 115.28 | 118.51 | 57,956 | +1.10(+0.94%) |
Jan 31, 2017 | 117.45 | 118.25 | 115.98 | 117.41 | 54,521 | -0.48(-0.41%) |
Jan 30, 2017 | 116.61 | 120.24 | 115.42 | 117.89 | 61,432 | +0.97(+0.83%) |
Jan 27, 2017 | 116.01 | 118.24 | 115.57 | 116.92 | 91,494 | +0.73(+0.63%) |
Jan 26, 2017 | 120.78 | 120.78 | 116.08 | 116.19 | 119,794 | -4.00(-3.33%) |
Jan 25, 2017 | 119.36 | 121.27 | 117.33 | 120.19 | 173,256 | +1.23(+1.04%) |
Jan 24, 2017 | 117.00 | 120.23 | 117.00 | 118.96 | 93,247 | +1.64(+1.40%) |
Jan 23, 2017 | 112.45 | 117.44 | 112.45 | 117.31 | 90,217 | +4.47(+3.96%) |
Jan 20, 2017 | 109.52 | 112.85 | 109.52 | 112.85 | 65,269 | +4.03(+3.70%) |
Jan 19, 2017 | 109.94 | 109.94 | 106.75 | 108.82 | 42,091 | -0.70(-0.64%) |
Jan 18, 2017 | 114.25 | 114.25 | 108.73 | 109.53 | 73,941 | -4.98(-4.35%) |
Jan 17, 2017 | 113.97 | 114.77 | 112.80 | 114.50 | 53,844 | -0.10(-0.08%) |
Jan 13, 2017 | 114.60 | 114.60 | 114.60 | 0 | +1.52(+1.34%) | |
Jan 12, 2017 | 113.00 | 114.76 | 112.37 | 113.08 | 59,898 | +0.32(+0.28%) |
Jan 11, 2017 | 113.17 | 114.06 | 111.85 | 112.77 | 72,599 | -0.88(-0.77%) |
Jan 10, 2017 | 112.51 | 114.47 | 110.75 | 113.64 | 62,246 | +1.12(+0.99%) |
Jan 09, 2017 | 115.09 | 115.09 | 111.36 | 112.53 | 41,574 | -2.67(-2.31%) |
Jan 06, 2017 | 116.02 | 116.29 | 114.34 | 115.19 | 38,076 | -0.91(-0.78%) |
Jan 05, 2017 | 115.19 | 116.79 | 114.24 | 116.10 | 33,411 | +1.48(+1.29%) |
Jan 04, 2017 | 115.49 | 117.73 | 112.99 | 114.62 | 44,658 | -0.44(-0.38%) |
Jan 03, 2017 | 117.87 | 118.38 | 114.68 | 115.06 | 31,474 | -1.56(-1.33%) |
Dec 30, 2016 | 116.62 | 116.62 | 116.62 | 0 | +0.07(+0.06%) | |
Dec 29, 2016 | 116.63 | 117.48 | 115.73 | 116.55 | 25,231 | +0.15(+0.13%) |
Dec 28, 2016 | 115.81 | 116.63 | 114.66 | 116.39 | 39,286 | +0.09(+0.08%) |
Dec 27, 2016 | 115.91 | 117.65 | 115.87 | 116.30 | 26,213 | +0.28(+0.24%) |
Dec 23, 2016 | 116.02 | 116.02 | 116.02 | 0 | +0.07(+0.06%) | |
Dec 22, 2016 | 117.60 | 117.60 | 115.09 | 115.94 | 57,089 | -2.18(-1.85%) |
Dec 21, 2016 | 118.04 | 119.08 | 117.02 | 118.12 | 56,846 | -1.18(-0.99%) |
Dec 20, 2016 | 120.29 | 120.31 | 118.29 | 119.31 | 26,373 | -0.70(-0.58%) |
Dec 19, 2016 | 117.92 | 120.18 | 115.32 | 120.01 | 29,016 | +1.73(+1.46%) |
Dec 16, 2016 | 119.31 | 119.31 | 117.88 | 118.28 | 39,244 | -1.38(-1.15%) |
Dec 15, 2016 | 119.26 | 120.46 | 118.20 | 119.66 | 55,798 | -0.21(-0.18%) |
Dec 14, 2016 | 121.79 | 122.13 | 119.71 | 119.87 | 52,314 | -2.34(-1.92%) |
Dec 13, 2016 | 123.05 | 123.52 | 118.65 | 122.21 | 50,288 | +1.55(+1.28%) |
Dec 12, 2016 | 122.36 | 122.36 | 120.24 | 120.66 | 17,998 | -1.35(-1.11%) |
Dec 09, 2016 | 120.05 | 122.13 | 118.37 | 122.02 | 55,535 | +2.42(+2.03%) |
Dec 08, 2016 | 118.69 | 119.75 | 117.92 | 119.59 | 35,164 | -0.14(-0.12%) |
Dec 07, 2016 | 117.10 | 119.83 | 117.10 | 119.73 | 57,439 | +3.19(+2.74%) |
Dec 06, 2016 | 115.83 | 117.71 | 115.83 | 116.54 | 75,568 | +0.03(+0.02%) |
Dec 05, 2016 | 115.32 | 117.48 | 114.28 | 116.51 | 60,389 | +2.63(+2.31%) |
Dec 02, 2016 | 116.89 | 117.50 | 113.64 | 113.88 | 54,991 | -3.58(-3.05%) |
Dec 01, 2016 | 116.50 | 118.41 | 116.50 | 117.46 | 54,341 | +0.45(+0.39%) |
Nov 30, 2016 | 118.99 | 119.11 | 116.59 | 117.01 | 50,326 | -1.58(-1.33%) |
Nov 29, 2016 | 121.60 | 121.60 | 118.59 | 118.59 | 54,737 | -2.93(-2.41%) |
Nov 28, 2016 | 122.73 | 122.73 | 121.28 | 121.52 | 49,871 | -0.63(-0.52%) |
Nov 25, 2016 | 122.09 | 123.16 | 120.14 | 122.15 | 28,852 | +0.66(+0.54%) |
Nov 23, 2016 | 121.50 | 121.50 | 121.50 | 0 | -1.19(-0.97%) | |
Nov 22, 2016 | 122.31 | 122.78 | 121.68 | 122.69 | 32,460 | +1.22(+1.00%) |
Nov 21, 2016 | 120.87 | 122.28 | 120.87 | 121.47 | 36,417 | +1.16(+0.96%) |
Nov 18, 2016 | 119.94 | 120.83 | 119.25 | 120.31 | 53,877 | -0.70(-0.58%) |
Nov 17, 2016 | 120.81 | 121.91 | 120.48 | 121.01 | 92,465 | +0.53(+0.44%) |
Nov 16, 2016 | 119.62 | 120.65 | 118.51 | 120.48 | 88,577 | -0.28(-0.23%) |
Nov 15, 2016 | 117.36 | 121.49 | 117.36 | 120.76 | 95,874 | +4.10(+3.52%) |
Nov 14, 2016 | 109.84 | 117.73 | 109.84 | 116.66 | 192,688 | +6.82(+6.21%) |
Nov 11, 2016 | 113.79 | 113.79 | 109.49 | 109.83 | 192,664 | -5.76(-4.99%) |
Nov 10, 2016 | 123.64 | 123.64 | 114.82 | 115.60 | 171,517 | -8.51(-6.86%) |
Nov 09, 2016 | 118.99 | 129.96 | 117.48 | 124.11 | 155,436 | -9.05(-6.80%) |
Nov 08, 2016 | 132.26 | 133.68 | 131.02 | 133.16 | 71,349 | +0.07(+0.05%) |
Nov 07, 2016 | 126.00 | 134.05 | 126.00 | 133.09 | 183,730 | +10.35(+8.43%) |
Nov 04, 2016 | 123.47 | 124.83 | 122.04 | 122.74 | 156,691 | -0.70(-0.56%) |
Nov 03, 2016 | 125.58 | 125.58 | 122.73 | 123.43 | 89,294 | -0.37(-0.30%) |
Nov 02, 2016 | 125.72 | 125.94 | 123.66 | 123.81 | 39,102 | -2.11(-1.68%) |
Nov 01, 2016 | 129.36 | 129.97 | 125.83 | 125.92 | 83,679 | -2.94(-2.28%) |
Oct 31, 2016 | 129.51 | 129.75 | 128.49 | 128.86 | 31,301 | -0.64(-0.49%) |
Oct 28, 2016 | 130.19 | 131.96 | 129.00 | 129.50 | 87,185 | -1.16(-0.89%) |
Oct 27, 2016 | 131.12 | 131.12 | 129.00 | 130.66 | 28,811 | +0.23(+0.17%) |
Oct 26, 2016 | 131.40 | 133.88 | 129.84 | 130.44 | 109,891 | -1.54(-1.17%) |
Oct 25, 2016 | 132.08 | 132.79 | 131.44 | 131.98 | 75,718 | +0.27(+0.20%) |
Oct 24, 2016 | 131.97 | 132.49 | 131.34 | 131.71 | 25,427 | +0.45(+0.35%) |
Oct 21, 2016 | 129.82 | 131.54 | 129.66 | 131.25 | 57,945 | -0.07(-0.06%) |
Oct 20, 2016 | 130.38 | 132.08 | 129.95 | 131.33 | 98,798 | +0.79(+0.60%) |
Oct 19, 2016 | 130.61 | 131.15 | 129.20 | 130.54 | 61,059 | +0.51(+0.39%) |
Oct 18, 2016 | 126.57 | 130.28 | 126.55 | 130.03 | 87,475 | +4.78(+3.82%) |
Oct 17, 2016 | 125.00 | 125.70 | 122.90 | 125.25 | 93,833 | +0.32(+0.26%) |
Oct 14, 2016 | 123.57 | 125.74 | 123.57 | 124.92 | 52,717 | +2.52(+2.06%) |
Oct 13, 2016 | 123.74 | 124.28 | 122.25 | 122.41 | 131,736 | -2.89(-2.30%) |
Oct 12, 2016 | 125.27 | 126.03 | 124.35 | 125.29 | 117,927 | +0.42(+0.34%) |
Oct 11, 2016 | 125.38 | 126.03 | 124.45 | 124.87 | 35,104 | -0.84(-0.67%) |
Oct 10, 2016 | 123.09 | 126.77 | 123.09 | 125.71 | 77,614 | +3.06(+2.50%) |
Oct 07, 2016 | 123.17 | 124.09 | 121.89 | 122.65 | 48,688 | -0.88(-0.71%) |
Oct 06, 2016 | 123.29 | 124.58 | 122.23 | 123.53 | 65,870 | -0.43(-0.35%) |
Oct 05, 2016 | 123.56 | 124.65 | 123.29 | 123.96 | 46,520 | +1.06(+0.86%) |
Oct 04, 2016 | 118.99 | 123.23 | 118.99 | 122.90 | 89,103 | +4.62(+3.91%) |