Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 153.03 | 154.07 | 151.73 | 153.86 | 91,792 | +0.19(+0.12%) |
Sep 28, 2017 | 154.42 | 155.16 | 151.54 | 153.67 | 145,104 | +0.46(+0.30%) |
Sep 27, 2017 | 149.78 | 153.21 | 136,007 | +0.46(+0.30%) | ||
Sep 26, 2017 | 149.96 | 153.03 | 149.22 | 152.75 | 117,014 | +2.04(+1.35%) |
Sep 25, 2017 | 147.83 | 152.24 | 147.83 | 150.71 | 112,336 | +4.92(+3.37%) |
Sep 22, 2017 | 143.37 | 146.62 | 141.98 | 145.79 | 53,787 | +1.76(+1.22%) |
Sep 21, 2017 | 145.79 | 145.79 | 143.19 | 144.02 | 55,367 | -2.41(-1.65%) |
Sep 20, 2017 | 143.37 | 147.55 | 143.37 | 146.44 | 59,193 | +4.08(+2.87%) |
Sep 19, 2017 | 143.00 | 143.09 | 140.96 | 142.35 | 39,619 | +0.09(+0.07%) |
Sep 18, 2017 | 140.22 | 143.19 | 140.13 | 142.26 | 30,927 | +1.76(+1.25%) |
Sep 15, 2017 | 140.87 | 140.87 | 138.08 | 140.50 | 50,518 | +0.58(+0.42%) |
Sep 14, 2017 | 140.65 | 143.24 | 139.00 | 139.91 | 72,266 | +0.83(+0.59%) |
Sep 13, 2017 | 135.88 | 140.92 | 135.61 | 139.09 | 71,758 | +3.94(+2.92%) |
Sep 12, 2017 | 131.12 | 136.34 | 131.03 | 135.15 | 46,619 | +4.12(+3.15%) |
Sep 11, 2017 | 128.55 | 131.21 | 128.28 | 131.03 | 25,143 | +2.47(+1.92%) |
Sep 08, 2017 | 131.03 | 131.03 | 127.18 | 128.55 | 21,764 | -3.21(-2.43%) |
Sep 07, 2017 | 131.94 | 132.58 | 130.20 | 131.76 | 32,454 | -0.09(-0.07%) |
Sep 06, 2017 | 130.93 | 133.22 | 130.57 | 131.85 | 36,869 | +2.29(+1.77%) |
Sep 05, 2017 | 128.09 | 130.29 | 128.09 | 129.56 | 46,202 | +3.30(+2.61%) |
Sep 01, 2017 | 124.06 | 126.53 | 122.96 | 126.26 | 37,243 | +2.57(+2.07%) |
Aug 31, 2017 | 124.15 | 124.80 | 123.05 | 123.69 | 32,827 | +0.73(+0.60%) |
Aug 30, 2017 | 123.05 | 123.37 | 121.34 | 122.96 | 32,375 | -0.83(-0.67%) |
Aug 29, 2017 | 121.04 | 123.97 | 120.95 | 123.79 | 64,592 | +1.74(+1.43%) |
Aug 28, 2017 | 123.51 | 124.06 | 120.49 | 122.05 | 35,932 | -1.47(-1.19%) |
Aug 25, 2017 | 122.23 | 123.88 | 121.77 | 123.51 | 34,011 | +2.57(+2.12%) |
Aug 24, 2017 | 121.04 | 122.14 | 120.40 | 120.95 | 34,348 | -0.92(-0.75%) |
Aug 23, 2017 | 120.12 | 122.78 | 119.66 | 121.86 | 181,575 | +1.38(+1.14%) |
Aug 22, 2017 | 119.39 | 120.86 | 119.39 | 120.49 | 28,714 | +1.74(+1.47%) |
Aug 21, 2017 | 120.40 | 120.40 | 118.20 | 118.75 | 21,534 | -1.92(-1.59%) |
Aug 18, 2017 | 119.30 | 121.95 | 118.47 | 120.67 | 56,280 | +1.92(+1.62%) |
Aug 17, 2017 | 119.75 | 121.59 | 118.71 | 118.75 | 47,214 | -1.56(-1.30%) |
Aug 16, 2017 | 123.79 | 123.97 | 119.94 | 120.31 | 36,755 | -2.75(-2.23%) |
Aug 15, 2017 | 124.98 | 125.34 | 121.04 | 123.05 | 54,287 | -2.47(-1.97%) |
Aug 14, 2017 | 126.81 | 126.99 | 125.16 | 125.53 | 45,239 | -1.10(-0.87%) |
Aug 11, 2017 | 126.53 | 128.00 | 125.53 | 126.63 | 41,821 | -0.09(-0.07%) |
Aug 10, 2017 | 129.93 | 131.03 | 126.72 | 126.72 | 47,061 | -2.66(-2.05%) |
Aug 09, 2017 | 132.22 | 132.86 | 128.28 | 129.38 | 57,829 | -2.56(-1.94%) |
Aug 08, 2017 | 133.87 | 134.87 | 130.66 | 131.94 | 45,781 | -2.66(-1.97%) |
Aug 07, 2017 | 138.45 | 138.91 | 134.32 | 134.60 | 57,310 | -5.04(-3.61%) |
Aug 04, 2017 | 139.46 | 141.10 | 138.72 | 139.64 | 27,474 | +0.09(+0.07%) |
Aug 03, 2017 | 139.46 | 142.94 | 138.26 | 139.55 | 50,062 | +1.01(+0.73%) |
Aug 02, 2017 | 137.26 | 139.73 | 135.06 | 138.54 | 58,983 | +0.37(+0.26%) |
Aug 01, 2017 | 139.64 | 140.16 | 136.98 | 138.17 | 53,783 | -2.20(-1.57%) |
Jul 31, 2017 | 141.93 | 142.20 | 137.81 | 140.37 | 41,929 | -1.65(-1.16%) |
Jul 28, 2017 | 143.40 | 147.88 | 141.93 | 142.02 | 60,022 | -2.11(-1.46%) |
Jul 27, 2017 | 144.04 | 144.95 | 141.38 | 144.13 | 73,486 | +0.55(+0.38%) |
Jul 26, 2017 | 144.68 | 146.14 | 140.46 | 143.58 | 83,717 | +0.83(+0.58%) |
Jul 25, 2017 | 142.11 | 145.23 | 142.02 | 142.75 | 37,426 | +2.56(+1.83%) |
Jul 24, 2017 | 143.76 | 143.76 | 139.18 | 140.19 | 54,704 | -2.47(-1.73%) |
Jul 21, 2017 | 146.97 | 147.42 | 141.93 | 142.66 | 81,160 | -4.49(-3.05%) |
Jul 20, 2017 | 152.28 | 152.83 | 146.20 | 147.15 | 62,546 | -4.67(-3.08%) |
Jul 19, 2017 | 144.59 | 152.28 | 144.59 | 151.82 | 91,233 | +7.33(+5.07%) |
Jul 18, 2017 | 147.15 | 147.16 | 143.40 | 144.49 | 30,524 | -1.19(-0.82%) |
Jul 17, 2017 | 144.86 | 147.06 | 144.83 | 145.69 | 32,085 | +0.37(+0.25%) |
Jul 14, 2017 | 143.76 | 145.87 | 143.12 | 145.32 | 26,292 | +2.02(+1.41%) |
Jul 13, 2017 | 139.82 | 143.30 | 138.91 | 143.30 | 30,820 | +3.76(+2.69%) |
Jul 12, 2017 | 142.94 | 143.98 | 138.54 | 139.55 | 76,682 | -0.73(-0.52%) |
Jul 11, 2017 | 138.08 | 141.29 | 136.34 | 140.28 | 31,830 | +1.83(+1.32%) |
Jul 10, 2017 | 133.87 | 139.00 | 133.36 | 138.45 | 80,261 | +3.30(+2.44%) |
Jul 07, 2017 | 136.34 | 137.07 | 132.86 | 135.15 | 54,281 | -2.38(-1.73%) |
Jul 06, 2017 | 142.84 | 143.12 | 137.26 | 137.53 | 67,537 | -4.03(-2.85%) |
Jul 05, 2017 | 145.87 | 147.61 | 140.00 | 141.56 | 60,655 | -6.14(-4.16%) |
Jul 03, 2017 | 143.21 | 149.07 | 143.20 | 147.70 | 42,202 | +5.96(+4.20%) |
Jun 30, 2017 | 143.49 | 143.67 | 140.10 | 141.75 | 83,943 | -0.55(-0.39%) |
Jun 29, 2017 | 140.83 | 145.31 | 140.83 | 142.29 | 58,380 | +2.47(+1.77%) |
Jun 28, 2017 | 138.17 | 142.30 | 138.17 | 139.82 | 67,545 | +1.92(+1.40%) |
Jun 27, 2017 | 138.17 | 141.10 | 137.62 | 137.90 | 82,693 | +0.46(+0.33%) |
Jun 26, 2017 | 137.53 | 139.36 | 135.70 | 137.44 | 51,754 | +0.46(+0.33%) |
Jun 23, 2017 | 135.24 | 137.16 | 134.32 | 136.98 | 65,213 | +2.29(+1.70%) |
Jun 22, 2017 | 135.24 | 137.07 | 134.51 | 134.69 | 64,814 | +0.18(+0.14%) |
Jun 21, 2017 | 140.74 | 140.74 | 132.95 | 134.51 | 198,691 | -6.69(-4.74%) |
Jun 20, 2017 | 142.29 | 142.29 | 137.71 | 141.20 | 95,648 | -3.76(-2.59%) |
Jun 19, 2017 | 145.87 | 146.44 | 143.85 | 144.95 | 71,195 | -0.37(-0.25%) |
Jun 16, 2017 | 144.77 | 145.59 | 142.66 | 145.32 | 91,160 | +2.12(+1.48%) |
Jun 15, 2017 | 145.03 | 146.95 | 142.51 | 143.20 | 115,286 | -3.20(-2.19%) |
Jun 14, 2017 | 152.99 | 152.99 | 144.57 | 146.40 | 105,743 | -7.14(-4.65%) |
Jun 13, 2017 | 150.33 | 154.18 | 149.14 | 153.54 | 77,613 | +4.03(+2.69%) |
Jun 12, 2017 | 149.51 | 153.26 | 149.14 | 149.51 | 70,090 | +1.83(+1.24%) |
Jun 09, 2017 | 143.29 | 150.52 | 141.92 | 147.68 | 91,348 | +5.03(+3.53%) |
Jun 08, 2017 | 142.01 | 144.11 | 141.46 | 142.65 | 53,451 | +0.55(+0.39%) |
Jun 07, 2017 | 149.51 | 150.43 | 141.14 | 142.10 | 161,992 | -8.33(-5.53%) |
Jun 06, 2017 | 147.04 | 151.16 | 145.26 | 150.43 | 30,413 | +2.38(+1.61%) |
Jun 05, 2017 | 146.12 | 149.02 | 145.67 | 148.05 | 48,372 | +0.73(+0.50%) |
Jun 02, 2017 | 147.96 | 148.50 | 145.48 | 147.31 | 32,110 | -2.11(-1.41%) |
Jun 01, 2017 | 147.59 | 151.57 | 146.40 | 149.42 | 33,666 | +2.47(+1.68%) |
May 31, 2017 | 145.03 | 147.35 | 142.92 | 146.95 | 74,068 | +0.00(+0.00%) |
May 30, 2017 | 149.60 | 149.87 | 146.86 | 146.95 | 31,834 | -2.29(-1.53%) |
May 26, 2017 | 149.42 | 150.24 | 147.86 | 149.24 | 45,725 | +0.27(+0.18%) |
May 25, 2017 | 157.93 | 160.12 | 148.69 | 148.96 | 130,204 | -9.33(-5.90%) |
May 24, 2017 | 161.22 | 161.41 | 157.39 | 158.29 | 34,815 | -3.20(-1.98%) |
May 23, 2017 | 162.78 | 162.78 | 159.94 | 161.50 | 27,310 | -0.46(-0.28%) |
May 22, 2017 | 164.52 | 165.25 | 161.59 | 161.95 | 31,722 | -0.73(-0.45%) |
May 19, 2017 | 159.85 | 163.78 | 159.67 | 162.69 | 38,789 | +4.58(+2.89%) |
May 18, 2017 | 154.73 | 158.75 | 153.72 | 158.11 | 33,020 | +1.92(+1.23%) |
May 17, 2017 | 158.48 | 158.94 | 155.64 | 156.19 | 40,908 | -3.93(-2.46%) |
May 16, 2017 | 161.31 | 161.77 | 158.66 | 160.12 | 53,505 | -0.18(-0.11%) |
May 15, 2017 | 162.05 | 163.10 | 158.84 | 160.31 | 45,740 | +3.48(+2.22%) |
May 12, 2017 | 160.67 | 160.67 | 156.28 | 156.83 | 44,851 | -4.03(-2.50%) |
May 11, 2017 | 164.15 | 164.70 | 160.58 | 160.86 | 35,472 | -1.65(-1.01%) |
May 10, 2017 | 159.39 | 163.88 | 157.84 | 162.50 | 63,680 | +4.76(+3.02%) |
May 09, 2017 | 159.12 | 159.85 | 156.10 | 157.75 | 69,460 | -1.01(-0.63%) |
May 08, 2017 | 159.30 | 160.31 | 157.01 | 158.75 | 85,098 | -0.73(-0.46%) |
May 05, 2017 | 152.80 | 159.67 | 151.62 | 159.48 | 85,578 | +7.69(+5.06%) |
May 04, 2017 | 155.91 | 156.37 | 150.06 | 151.80 | 145,604 | -6.22(-3.94%) |
May 03, 2017 | 158.11 | 158.66 | 156.19 | 158.02 | 106,124 | +0.00(+0.00%) |
May 02, 2017 | 160.67 | 161.45 | 156.56 | 158.02 | 60,931 | -1.92(-1.20%) |
May 01, 2017 | 162.14 | 162.28 | 159.30 | 159.94 | 55,126 | -2.47(-1.52%) |
Apr 28, 2017 | 166.16 | 166.16 | 162.23 | 162.41 | 52,183 | -2.38(-1.44%) |
Apr 27, 2017 | 167.90 | 167.90 | 160.86 | 164.79 | 116,200 | -6.04(-3.54%) |
Apr 26, 2017 | 168.18 | 173.94 | 168.18 | 170.83 | 67,234 | +1.19(+0.70%) |
Apr 25, 2017 | 168.09 | 169.82 | 167.31 | 169.64 | 51,932 | +3.02(+1.81%) |
Apr 24, 2017 | 168.54 | 168.54 | 166.35 | 166.62 | 75,586 | -0.37(-0.22%) |
Apr 21, 2017 | 168.54 | 168.54 | 165.25 | 166.99 | 140,837 | -2.10(-1.24%) |
Apr 20, 2017 | 169.91 | 170.92 | 168.63 | 169.09 | 57,680 | +0.37(+0.22%) |
Apr 19, 2017 | 174.67 | 174.95 | 168.31 | 168.72 | 85,711 | -5.49(-3.15%) |
Apr 18, 2017 | 173.94 | 176.78 | 172.38 | 174.22 | 52,759 | -1.28(-0.73%) |
Apr 17, 2017 | 175.86 | 176.41 | 173.85 | 175.50 | 89,676 | +0.00(+0.00%) |
Apr 13, 2017 | 181.81 | 181.81 | 175.22 | 175.50 | 94,307 | -6.04(-3.33%) |
Apr 12, 2017 | 185.65 | 187.48 | 180.99 | 181.53 | 68,795 | -4.76(-2.55%) |
Apr 11, 2017 | 186.75 | 186.75 | 183.18 | 186.29 | 73,257 | -0.28(-0.15%) |
Apr 10, 2017 | 183.55 | 187.39 | 183.55 | 186.57 | 63,378 | +4.12(+2.26%) |
Apr 07, 2017 | 185.47 | 185.84 | 182.08 | 182.45 | 77,949 | -2.56(-1.38%) |
Apr 06, 2017 | 182.68 | 185.01 | 181.99 | 185.01 | 96,082 | +3.93(+2.17%) |
Apr 05, 2017 | 185.19 | 188.58 | 180.25 | 181.08 | 109,247 | -1.65(-0.90%) |
Apr 04, 2017 | 181.26 | 182.82 | 179.98 | 182.72 | 27,013 | +1.56(+0.86%) |
Apr 03, 2017 | 183.91 | 185.10 | 179.71 | 181.17 | 87,572 | -2.65(-1.44%) |
Mar 31, 2017 | 181.17 | 184.37 | 180.25 | 183.82 | 35,234 | +2.38(+1.31%) |
Mar 30, 2017 | 183.00 | 184.19 | 180.99 | 181.44 | 75,188 | +0.18(+0.10%) |
Mar 29, 2017 | 176.87 | 181.81 | 176.32 | 181.26 | 55,907 | +3.94(+2.22%) |
Mar 28, 2017 | 172.93 | 177.92 | 172.02 | 177.33 | 111,817 | +5.49(+3.19%) |
Mar 27, 2017 | 171.93 | 172.57 | 169.82 | 171.84 | 48,513 | -1.65(-0.95%) |
Mar 24, 2017 | 175.22 | 177.05 | 173.21 | 173.48 | 66,799 | -1.01(-0.58%) |
Mar 23, 2017 | 173.39 | 175.86 | 172.48 | 174.49 | 53,741 | -0.09(-0.05%) |
Mar 22, 2017 | 174.12 | 175.68 | 172.38 | 174.58 | 243,188 | -0.82(-0.47%) |
Mar 21, 2017 | 178.61 | 179.25 | 174.31 | 175.41 | 136,162 | -2.71(-1.52%) |
Mar 20, 2017 | 177.97 | 178.61 | 174.95 | 178.12 | 67,476 | -1.13(-0.63%) |
Mar 17, 2017 | 180.44 | 181.90 | 178.97 | 179.25 | 50,800 | -0.61(-0.34%) |
Mar 16, 2017 | 182.51 | 182.78 | 179.03 | 179.86 | 81,328 | -1.65(-0.91%) |
Mar 15, 2017 | 177.39 | 182.23 | 176.20 | 181.50 | 109,687 | +6.58(+3.76%) |
Mar 14, 2017 | 176.84 | 176.84 | 170.53 | 174.92 | 201,749 | -4.20(-2.35%) |
Mar 13, 2017 | 179.03 | 181.04 | 177.94 | 179.12 | 83,258 | -0.09(-0.05%) |
Mar 10, 2017 | 180.59 | 181.59 | 176.66 | 179.22 | 128,917 | +0.64(+0.36%) |
Mar 09, 2017 | 179.31 | 180.69 | 174.46 | 178.58 | 277,275 | -3.11(-1.71%) |
Mar 08, 2017 | 187.81 | 189.27 | 181.13 | 181.68 | 143,123 | -7.49(-3.96%) |
Mar 07, 2017 | 194.75 | 194.94 | 189.00 | 189.18 | 111,460 | -3.38(-1.76%) |
Mar 06, 2017 | 193.20 | 193.58 | 189.54 | 192.56 | 89,864 | -1.65(-0.85%) |
Mar 03, 2017 | 196.22 | 198.13 | 193.58 | 194.21 | 30,837 | -1.64(-0.84%) |
Mar 02, 2017 | 199.96 | 200.42 | 195.67 | 195.85 | 82,522 | -5.30(-2.63%) |
Mar 01, 2017 | 198.23 | 202.79 | 198.23 | 201.15 | 64,657 | +5.48(+2.80%) |
Feb 28, 2017 | 198.13 | 199.05 | 195.39 | 195.67 | 30,230 | -4.29(-2.15%) |
Feb 27, 2017 | 196.31 | 201.88 | 195.07 | 199.96 | 39,528 | +4.39(+2.24%) |
Feb 24, 2017 | 197.40 | 198.23 | 194.57 | 195.58 | 39,022 | -4.57(-2.28%) |
Feb 23, 2017 | 202.34 | 203.25 | 197.68 | 200.15 | 31,661 | +0.91(+0.46%) |
Feb 22, 2017 | 200.51 | 201.70 | 198.68 | 199.23 | 40,815 | -2.65(-1.31%) |
Feb 21, 2017 | 201.43 | 203.53 | 201.43 | 201.88 | 74,019 | +2.93(+1.47%) |
Feb 17, 2017 | 198.96 | 198.96 | 198.96 | 0 | -3.11(-1.54%) | |
Feb 16, 2017 | 206.82 | 206.91 | 201.33 | 202.06 | 30,215 | -4.02(-1.95%) |
Feb 15, 2017 | 209.74 | 210.11 | 205.35 | 206.09 | 33,221 | -4.30(-2.04%) |
Feb 14, 2017 | 206.54 | 210.43 | 205.45 | 210.38 | 38,843 | +4.84(+2.36%) |
Feb 13, 2017 | 204.72 | 207.00 | 203.80 | 205.54 | 39,403 | +0.18(+0.09%) |
Feb 10, 2017 | 205.99 | 207.73 | 204.99 | 205.35 | 43,656 | +2.28(+1.12%) |
Feb 09, 2017 | 201.88 | 204.62 | 201.88 | 203.07 | 63,683 | +2.10(+1.05%) |
Feb 08, 2017 | 200.33 | 201.24 | 194.75 | 200.97 | 72,306 | -0.27(-0.14%) |
Feb 07, 2017 | 203.89 | 205.56 | 199.69 | 201.24 | 101,963 | -3.20(-1.56%) |
Feb 06, 2017 | 210.84 | 210.84 | 204.12 | 204.44 | 111,047 | -6.31(-2.99%) |
Feb 03, 2017 | 205.26 | 210.97 | 205.26 | 210.75 | 38,528 | +6.58(+3.22%) |
Feb 02, 2017 | 207.46 | 207.46 | 202.70 | 204.17 | 43,381 | -1.55(-0.76%) |
Feb 01, 2017 | 207.37 | 207.69 | 202.79 | 205.72 | 144,002 | +0.46(+0.22%) |
Jan 31, 2017 | 202.52 | 205.26 | 200.42 | 205.26 | 51,501 | +2.74(+1.35%) |
Jan 30, 2017 | 208.37 | 208.37 | 200.05 | 202.52 | 133,519 | -7.59(-3.61%) |
Jan 27, 2017 | 212.48 | 212.85 | 208.37 | 210.11 | 39,649 | -3.20(-1.50%) |
Jan 26, 2017 | 217.69 | 218.42 | 212.85 | 213.31 | 58,653 | -2.56(-1.19%) |
Jan 25, 2017 | 211.57 | 216.17 | 211.57 | 215.86 | 63,959 | +5.03(+2.38%) |
Jan 24, 2017 | 208.83 | 212.12 | 206.72 | 210.84 | 49,064 | +3.56(+1.72%) |
Jan 23, 2017 | 210.75 | 211.34 | 204.99 | 207.27 | 59,482 | -5.30(-2.49%) |
Jan 20, 2017 | 212.48 | 214.68 | 211.90 | 212.57 | 32,028 | +2.74(+1.31%) |
Jan 19, 2017 | 211.11 | 212.12 | 209.19 | 209.83 | 41,787 | -0.73(-0.35%) |
Jan 18, 2017 | 210.56 | 211.75 | 208.55 | 210.56 | 98,759 | -1.83(-0.86%) |
Jan 17, 2017 | 212.39 | 213.17 | 210.11 | 212.39 | 119,237 | +2.10(+1.00%) |
Jan 13, 2017 | 210.29 | 210.29 | 210.29 | 0 | -2.93(-1.37%) | |
Jan 12, 2017 | 217.88 | 218.14 | 211.29 | 213.21 | 43,139 | -2.28(-1.06%) |
Jan 11, 2017 | 212.39 | 216.50 | 212.30 | 215.50 | 44,043 | +4.75(+2.26%) |
Jan 10, 2017 | 214.49 | 214.49 | 209.83 | 210.75 | 64,203 | -2.74(-1.28%) |
Jan 09, 2017 | 214.95 | 215.77 | 211.66 | 213.49 | 107,152 | -3.29(-1.52%) |
Jan 06, 2017 | 215.59 | 217.65 | 212.85 | 216.78 | 87,459 | +2.01(+0.94%) |
Jan 05, 2017 | 214.49 | 216.14 | 211.89 | 214.77 | 93,538 | +0.64(+0.30%) |
Jan 04, 2017 | 210.20 | 214.77 | 209.65 | 214.13 | 45,271 | +4.39(+2.09%) |
Jan 03, 2017 | 208.19 | 213.21 | 205.90 | 209.74 | 115,164 | +5.48(+2.68%) |
Dec 30, 2016 | 204.26 | 204.26 | 204.26 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 204.53 | 205.63 | 203.25 | 204.26 | 28,366 | -0.73(-0.36%) |
Dec 28, 2016 | 210.20 | 210.93 | 204.44 | 204.99 | 46,993 | -4.29(-2.05%) |
Dec 27, 2016 | 207.09 | 210.38 | 207.09 | 209.28 | 29,544 | +3.11(+1.51%) |
Dec 23, 2016 | 206.18 | 206.18 | 206.18 | 0 | -0.27(-0.13%) | |
Dec 22, 2016 | 208.19 | 208.93 | 206.36 | 206.45 | 44,799 | -1.37(-0.66%) |
Dec 21, 2016 | 209.28 | 209.65 | 207.18 | 207.82 | 34,436 | -0.64(-0.31%) |
Dec 20, 2016 | 209.10 | 210.40 | 207.63 | 208.46 | 30,087 | +1.74(+0.84%) |
Dec 19, 2016 | 206.18 | 208.10 | 205.17 | 206.72 | 32,380 | +0.00(+0.00%) |
Dec 16, 2016 | 208.55 | 208.92 | 205.99 | 206.72 | 30,299 | -0.53(-0.25%) |
Dec 15, 2016 | 204.33 | 208.41 | 202.32 | 207.25 | 71,327 | +2.10(+1.02%) |
Dec 14, 2016 | 209.81 | 212.00 | 203.78 | 205.15 | 97,466 | -7.85(-3.69%) |
Dec 13, 2016 | 217.20 | 217.20 | 208.44 | 213.00 | 131,884 | -0.18(-0.09%) |
Dec 12, 2016 | 223.69 | 224.42 | 212.46 | 213.19 | 153,976 | +0.46(+0.21%) |
Dec 09, 2016 | 210.72 | 213.09 | 209.72 | 212.73 | 93,759 | +4.20(+2.01%) |
Dec 08, 2016 | 205.52 | 209.20 | 203.93 | 208.53 | 77,406 | +3.83(+1.87%) |
Dec 07, 2016 | 204.24 | 207.07 | 202.82 | 204.69 | 116,321 | -1.37(-0.66%) |
Dec 06, 2016 | 202.32 | 206.43 | 199.03 | 206.06 | 59,176 | +1.64(+0.80%) |
Dec 05, 2016 | 200.31 | 205.52 | 200.22 | 204.42 | 107,026 | +6.48(+3.27%) |
Dec 02, 2016 | 196.57 | 198.85 | 195.93 | 197.94 | 51,638 | +0.46(+0.23%) |
Dec 01, 2016 | 198.85 | 201.86 | 195.61 | 197.48 | 203,556 | +3.93(+2.03%) |
Nov 30, 2016 | 182.60 | 195.11 | 182.60 | 193.56 | 210,334 | +21.64(+12.59%) |
Nov 29, 2016 | 172.56 | 173.47 | 169.54 | 171.92 | 88,363 | -5.02(-2.84%) |
Nov 28, 2016 | 182.33 | 182.60 | 176.76 | 176.94 | 46,109 | -4.02(-2.22%) |
Nov 25, 2016 | 183.15 | 183.15 | 179.77 | 180.96 | 9,612 | -2.92(-1.59%) |
Nov 23, 2016 | 183.88 | 183.88 | 183.88 | 0 | +2.56(+1.41%) | |
Nov 22, 2016 | 181.50 | 182.60 | 178.58 | 181.32 | 27,995 | +0.37(+0.20%) |
Nov 21, 2016 | 180.13 | 182.33 | 179.59 | 180.96 | 32,329 | +4.75(+2.69%) |
Nov 18, 2016 | 176.67 | 177.64 | 175.75 | 176.21 | 28,828 | +0.64(+0.36%) |
Nov 17, 2016 | 177.85 | 179.68 | 174.84 | 175.57 | 63,403 | -0.18(-0.10%) |
Nov 16, 2016 | 176.12 | 177.31 | 174.02 | 175.75 | 75,059 | -1.00(-0.57%) |
Nov 15, 2016 | 173.47 | 177.76 | 173.20 | 176.76 | 75,887 | +5.57(+3.25%) |
Nov 14, 2016 | 166.53 | 171.28 | 166.44 | 171.19 | 32,337 | +4.29(+2.57%) |
Nov 11, 2016 | 167.17 | 167.26 | 162.42 | 166.90 | 37,598 | -1.64(-0.98%) |
Nov 10, 2016 | 166.07 | 170.09 | 165.53 | 168.54 | 107,427 | +1.83(+1.10%) |
Nov 09, 2016 | 160.14 | 166.99 | 159.50 | 166.71 | 153,343 | +7.12(+4.46%) |
Nov 08, 2016 | 159.14 | 160.87 | 157.13 | 159.59 | 25,506 | -0.82(-0.51%) |
Nov 07, 2016 | 160.41 | 160.96 | 159.14 | 160.41 | 44,608 | +3.01(+1.91%) |
Nov 04, 2016 | 157.86 | 159.50 | 154.39 | 157.40 | 37,774 | -1.55(-0.98%) |
Nov 03, 2016 | 158.41 | 160.41 | 156.94 | 158.95 | 32,027 | +2.10(+1.34%) |
Nov 02, 2016 | 158.50 | 158.95 | 154.94 | 156.85 | 52,237 | -4.29(-2.66%) |
Nov 01, 2016 | 163.06 | 163.70 | 158.41 | 161.15 | 54,925 | -0.09(-0.06%) |
Oct 31, 2016 | 165.25 | 165.80 | 161.05 | 161.24 | 60,186 | -4.56(-2.75%) |
Oct 28, 2016 | 169.09 | 170.00 | 164.25 | 165.80 | 59,144 | -3.65(-2.16%) |
Oct 27, 2016 | 172.19 | 172.83 | 169.45 | 169.45 | 54,160 | -2.19(-1.28%) |
Oct 26, 2016 | 170.46 | 173.29 | 168.91 | 171.64 | 38,954 | -1.00(-0.58%) |
Oct 25, 2016 | 175.48 | 178.40 | 172.37 | 172.65 | 42,269 | -3.65(-2.07%) |
Oct 24, 2016 | 178.95 | 178.95 | 173.93 | 176.30 | 31,751 | -2.92(-1.63%) |
Oct 21, 2016 | 178.40 | 180.87 | 177.49 | 179.22 | 90,474 | -0.82(-0.46%) |
Oct 20, 2016 | 178.67 | 180.71 | 177.67 | 180.04 | 48,668 | -0.46(-0.25%) |
Oct 19, 2016 | 177.76 | 182.51 | 177.76 | 180.50 | 166,639 | +4.66(+2.65%) |
Oct 18, 2016 | 177.31 | 177.66 | 174.47 | 175.84 | 39,041 | +1.64(+0.94%) |
Oct 17, 2016 | 175.94 | 175.94 | 173.72 | 174.20 | 16,327 | -1.55(-0.88%) |
Oct 14, 2016 | 178.58 | 179.59 | 175.11 | 175.75 | 26,630 | -1.92(-1.08%) |
Oct 13, 2016 | 175.75 | 178.67 | 174.11 | 177.67 | 39,140 | -0.09(-0.05%) |
Oct 12, 2016 | 177.85 | 179.04 | 177.12 | 177.76 | 8,533 | -1.28(-0.71%) |
Oct 11, 2016 | 181.05 | 181.05 | 177.58 | 179.04 | 21,725 | -3.01(-1.66%) |
Oct 10, 2016 | 179.04 | 183.06 | 179.04 | 182.05 | 41,843 | +5.20(+2.94%) |
Oct 07, 2016 | 178.49 | 179.13 | 176.03 | 176.85 | 49,990 | -0.82(-0.46%) |
Oct 06, 2016 | 177.85 | 180.13 | 175.84 | 177.67 | 58,020 | +0.94(+0.53%) |
Oct 05, 2016 | 173.47 | 178.40 | 173.47 | 176.73 | 73,978 | +6.45(+3.79%) |
Oct 04, 2016 | 174.02 | 174.38 | 169.36 | 170.28 | 88,551 | -2.74(-1.58%) |