Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 146.69 | 149.28 | 146.60 | 149.18 | 2,181,258 | +2.35(+1.60%) |
Sep 28, 2017 | 146.14 | 147.32 | 145.39 | 146.83 | 1,666,974 | +0.40(+0.27%) |
Sep 27, 2017 | 146.31 | 147.09 | 145.75 | 146.43 | 2,947,611 | +1.03(+0.71%) |
Sep 26, 2017 | 145.50 | 146.35 | 143.96 | 145.40 | 3,279,959 | +0.83(+0.57%) |
Sep 25, 2017 | 148.39 | 148.71 | 143.95 | 144.57 | 4,869,518 | -3.93(-2.65%) |
Sep 22, 2017 | 148.69 | 149.50 | 147.89 | 148.50 | 2,929,187 | -0.80(-0.54%) |
Sep 21, 2017 | 150.38 | 151.25 | 148.30 | 149.30 | 4,990,765 | -0.66(-0.44%) |
Sep 20, 2017 | 151.99 | 152.40 | 149.00 | 149.96 | 9,371,414 | -6.64(-4.24%) |
Sep 19, 2017 | 156.30 | 157.05 | 155.81 | 156.60 | 3,996,871 | +0.83(+0.53%) |
Sep 18, 2017 | 155.01 | 156.30 | 154.37 | 155.77 | 2,580,709 | +1.28(+0.83%) |
Sep 15, 2017 | 154.90 | 155.19 | 153.56 | 154.49 | 3,012,822 | -0.46(-0.30%) |
Sep 14, 2017 | 155.37 | 156.20 | 154.68 | 154.95 | 1,676,026 | -1.29(-0.83%) |
Sep 13, 2017 | 155.88 | 156.70 | 155.39 | 156.24 | 1,363,910 | -0.07(-0.04%) |
Sep 12, 2017 | 157.22 | 154.92 | 156.31 | 1,763,413 | -0.56(-0.36%) | |
Sep 11, 2017 | 156.59 | 157.89 | 156.38 | 156.87 | 1,715,957 | +1.53(+0.98%) |
Sep 08, 2017 | 155.24 | 155.88 | 154.29 | 155.34 | 1,449,916 | -0.13(-0.08%) |
Sep 07, 2017 | 155.88 | 153.64 | 155.47 | 1,445,441 | +1.71(+1.11%) | |
Sep 06, 2017 | 155.11 | 155.56 | 153.61 | 153.76 | 1,224,310 | -0.52(-0.34%) |
Sep 05, 2017 | 154.83 | 155.41 | 153.31 | 154.28 | 1,273,989 | -0.78(-0.50%) |
Sep 01, 2017 | 155.76 | 156.06 | 154.38 | 155.06 | 1,321,349 | -0.10(-0.06%) |
Aug 31, 2017 | 154.36 | 155.36 | 154.35 | 155.16 | 1,895,007 | +1.49(+0.97%) |
Aug 30, 2017 | 152.05 | 154.26 | 151.89 | 153.67 | 1,466,018 | +1.53(+1.01%) |
Aug 29, 2017 | 150.55 | 152.76 | 150.01 | 152.14 | 1,189,020 | +0.35(+0.23%) |
Aug 28, 2017 | 151.87 | 152.50 | 151.19 | 151.79 | 952,348 | +0.34(+0.22%) |
Aug 25, 2017 | 152.00 | 153.00 | 150.91 | 151.45 | 1,182,292 | +0.64(+0.42%) |
Aug 24, 2017 | 151.22 | 151.83 | 149.17 | 150.81 | 1,449,409 | -0.29(-0.19%) |
Aug 23, 2017 | 152.18 | 152.18 | 150.75 | 151.10 | 1,355,045 | -1.15(-0.76%) |
Aug 22, 2017 | 150.14 | 152.59 | 150.14 | 152.25 | 1,981,335 | +2.99(+2.00%) |
Aug 21, 2017 | 148.05 | 149.33 | 147.57 | 149.26 | 1,244,766 | +1.29(+0.87%) |
Aug 18, 2017 | 147.74 | 148.69 | 147.12 | 147.97 | 1,699,265 | -0.26(-0.18%) |
Aug 17, 2017 | 151.66 | 151.72 | 148.19 | 148.23 | 2,125,510 | -3.57(-2.35%) |
Aug 16, 2017 | 150.70 | 151.99 | 149.76 | 151.80 | 1,454,988 | +1.44(+0.96%) |
Aug 15, 2017 | 149.56 | 150.65 | 148.41 | 150.36 | 1,144,138 | +1.20(+0.80%) |
Aug 14, 2017 | 147.81 | 149.50 | 147.56 | 149.16 | 1,171,641 | +2.69(+1.84%) |
Aug 11, 2017 | 145.25 | 147.10 | 144.18 | 146.47 | 1,382,926 | +1.55(+1.07%) |
Aug 10, 2017 | 147.23 | 147.74 | 144.72 | 144.92 | 1,902,000 | -3.43(-2.31%) |
Aug 09, 2017 | 146.68 | 148.50 | 146.50 | 148.35 | 1,177,923 | +0.54(+0.37%) |
Aug 08, 2017 | 148.14 | 148.86 | 146.36 | 147.81 | 1,507,362 | -0.63(-0.42%) |
Aug 07, 2017 | 147.74 | 148.90 | 147.54 | 148.44 | 1,455,624 | +0.73(+0.49%) |
Aug 04, 2017 | 148.62 | 147.27 | 147.71 | 1,503,962 | -0.08(-0.05%) | |
Aug 03, 2017 | 147.47 | 147.98 | 145.68 | 147.79 | 1,510,601 | +0.66(+0.45%) |
Aug 02, 2017 | 147.56 | 147.60 | 144.52 | 147.13 | 2,111,957 | -0.23(-0.16%) |
Aug 01, 2017 | 147.48 | 147.65 | 146.52 | 147.36 | 1,578,939 | +0.87(+0.59%) |
Jul 31, 2017 | 146.36 | 146.91 | 145.06 | 146.49 | 2,188,341 | -0.24(-0.16%) |
Jul 28, 2017 | 145.77 | 147.24 | 144.50 | 146.73 | 1,399,373 | +0.53(+0.36%) |
Jul 27, 2017 | 149.87 | 150.37 | 144.28 | 146.20 | 3,058,509 | -3.58(-2.39%) |
Jul 26, 2017 | 148.62 | 149.83 | 148.42 | 149.78 | 1,363,136 | +1.57(+1.06%) |
Jul 25, 2017 | 149.82 | 149.90 | 148.14 | 148.21 | 1,591,819 | -1.32(-0.88%) |
Jul 24, 2017 | 149.16 | 149.95 | 149.03 | 149.53 | 1,503,364 | +0.01(+0.01%) |
Jul 21, 2017 | 149.16 | 150.40 | 148.91 | 149.52 | 1,819,773 | -0.42(-0.28%) |
Jul 20, 2017 | 149.07 | 150.10 | 148.56 | 149.94 | 1,565,972 | +1.02(+0.68%) |
Jul 19, 2017 | 147.89 | 149.32 | 147.50 | 148.92 | 1,880,053 | +1.03(+0.70%) |
Jul 18, 2017 | 146.47 | 147.96 | 145.37 | 147.89 | 1,820,795 | +1.49(+1.02%) |
Jul 17, 2017 | 146.16 | 146.73 | 145.39 | 146.40 | 1,310,488 | +0.24(+0.16%) |
Jul 14, 2017 | 145.59 | 146.48 | 145.22 | 146.16 | 2,283,792 | +1.11(+0.77%) |
Jul 13, 2017 | 145.91 | 146.48 | 144.94 | 145.05 | 1,308,293 | -0.86(-0.59%) |
Jul 12, 2017 | 144.00 | 146.19 | 143.79 | 145.91 | 1,811,871 | +2.98(+2.08%) |
Jul 11, 2017 | 142.99 | 143.98 | 142.12 | 142.93 | 1,623,715 | -0.41(-0.29%) |
Jul 10, 2017 | 142.21 | 143.88 | 141.57 | 143.34 | 1,615,161 | +1.12(+0.79%) |
Jul 07, 2017 | 141.07 | 143.36 | 140.97 | 142.22 | 1,533,905 | +1.47(+1.04%) |
Jul 06, 2017 | 139.73 | 141.16 | 138.88 | 140.75 | 1,803,234 | -0.46(-0.33%) |
Jul 05, 2017 | 138.65 | 141.97 | 138.55 | 141.21 | 2,229,878 | +2.80(+2.02%) |
Jul 03, 2017 | 141.73 | 142.15 | 138.31 | 138.41 | 1,785,994 | -3.03(-2.14%) |
Jun 30, 2017 | 142.81 | 140.74 | 141.44 | 2,331,025 | +0.20(+0.14%) | |
Jun 29, 2017 | 143.06 | 143.20 | 139.65 | 141.24 | 2,653,431 | -2.57(-1.79%) |
Jun 28, 2017 | 143.01 | 144.08 | 141.15 | 143.81 | 2,507,882 | +1.27(+0.89%) |
Jun 27, 2017 | 144.33 | 144.81 | 142.54 | 142.54 | 3,018,939 | -2.42(-1.67%) |
Jun 26, 2017 | 146.06 | 146.89 | 144.36 | 144.96 | 2,775,521 | -0.45(-0.31%) |
Jun 23, 2017 | 145.59 | 145.41 | 3,418,994 | +1.72(+1.20%) | ||
Jun 22, 2017 | 145.15 | 145.77 | 143.66 | 143.69 | 3,688,393 | -0.55(-0.38%) |
Jun 21, 2017 | 145.08 | 147.45 | 142.75 | 144.24 | 8,249,176 | +3.33(+2.36%) |
Jun 20, 2017 | 141.21 | 142.30 | 140.19 | 140.91 | 5,447,169 | +0.56(+0.40%) |
Jun 19, 2017 | 138.79 | 141.47 | 138.63 | 140.35 | 4,356,415 | +2.51(+1.82%) |
Jun 16, 2017 | 137.35 | 138.35 | 136.29 | 137.84 | 4,205,798 | +0.32(+0.23%) |
Jun 15, 2017 | 136.63 | 137.90 | 134.45 | 137.52 | 2,804,410 | -0.73(-0.53%) |
Jun 14, 2017 | 139.29 | 140.85 | 136.41 | 138.25 | 2,831,056 | -0.84(-0.60%) |
Jun 13, 2017 | 138.79 | 139.86 | 138.09 | 139.09 | 2,871,379 | +1.84(+1.34%) |
Jun 12, 2017 | 133.72 | 138.64 | 131.20 | 137.25 | 6,772,355 | -0.80(-0.58%) |
Jun 09, 2017 | 143.14 | 143.59 | 135.76 | 138.05 | 4,146,190 | -4.58(-3.21%) |
Jun 08, 2017 | 143.96 | 143.97 | 141.74 | 142.63 | 2,811,524 | -0.99(-0.69%) |
Jun 07, 2017 | 143.33 | 143.77 | 142.45 | 143.62 | 1,633,493 | +0.59(+0.41%) |
Jun 06, 2017 | 143.35 | 144.17 | 142.73 | 143.03 | 2,162,703 | -0.56(-0.39%) |
Jun 05, 2017 | 144.14 | 144.34 | 143.51 | 143.59 | 1,847,635 | +0.11(+0.08%) |
Jun 02, 2017 | 142.12 | 143.57 | 141.86 | 143.48 | 2,885,683 | +2.10(+1.49%) |
Jun 01, 2017 | 141.64 | 142.49 | 140.93 | 141.38 | 2,407,737 | -0.48(-0.34%) |
May 31, 2017 | 143.04 | 143.19 | 141.41 | 141.86 | 2,944,380 | -0.55(-0.39%) |
May 30, 2017 | 141.80 | 142.56 | 141.50 | 142.41 | 1,541,203 | +0.52(+0.37%) |
May 26, 2017 | 142.93 | 143.10 | 141.67 | 141.89 | 1,604,223 | -0.96(-0.67%) |
May 25, 2017 | 142.16 | 143.48 | 141.80 | 142.85 | 1,731,056 | +1.73(+1.23%) |
May 24, 2017 | 140.18 | 141.25 | 139.81 | 141.12 | 1,700,122 | +1.60(+1.15%) |
May 23, 2017 | 139.16 | 139.95 | 138.70 | 139.52 | 2,123,741 | +0.66(+0.48%) |
May 22, 2017 | 137.38 | 139.19 | 136.58 | 138.86 | 2,515,974 | +2.43(+1.78%) |
May 19, 2017 | 135.18 | 136.61 | 134.34 | 136.43 | 3,721,729 | +1.89(+1.40%) |
May 18, 2017 | 132.77 | 134.85 | 131.00 | 134.54 | 4,158,608 | +0.21(+0.16%) |
May 17, 2017 | 137.20 | 137.32 | 134.24 | 134.33 | 3,558,473 | -3.70(-2.68%) |
May 16, 2017 | 138.06 | 138.39 | 137.60 | 138.03 | 2,271,816 | +0.43(+0.31%) |
May 15, 2017 | 137.13 | 137.71 | 136.83 | 137.60 | 3,210,250 | +0.76(+0.56%) |
May 12, 2017 | 136.45 | 137.38 | 135.88 | 136.84 | 1,626,639 | +0.55(+0.40%) |
May 11, 2017 | 135.98 | 136.31 | 135.40 | 136.29 | 1,343,888 | +0.14(+0.10%) |
May 10, 2017 | 135.86 | 136.75 | 135.51 | 136.15 | 1,755,377 | +0.55(+0.41%) |
May 09, 2017 | 135.33 | 135.62 | 134.90 | 135.60 | 1,692,295 | +0.48(+0.36%) |
May 08, 2017 | 135.36 | 135.38 | 134.22 | 135.12 | 1,583,085 | +0.28(+0.21%) |
May 05, 2017 | 135.19 | 135.19 | 134.19 | 134.84 | 1,845,506 | +0.23(+0.17%) |
May 04, 2017 | 135.13 | 135.35 | 134.41 | 134.61 | 1,810,352 | -0.24(-0.18%) |
May 03, 2017 | 134.99 | 135.21 | 134.38 | 134.85 | 1,974,174 | -0.15(-0.11%) |
May 02, 2017 | 135.54 | 135.70 | 134.75 | 135.00 | 2,692,860 | -0.11(-0.08%) |
May 01, 2017 | 134.30 | 135.34 | 133.71 | 135.11 | 1,811,962 | +1.37(+1.02%) |
Apr 28, 2017 | 133.40 | 133.92 | 132.67 | 133.74 | 1,749,243 | +0.36(+0.27%) |
Apr 27, 2017 | 133.13 | 134.25 | 132.76 | 133.38 | 1,658,147 | +0.59(+0.44%) |
Apr 26, 2017 | 133.50 | 133.80 | 132.42 | 132.79 | 1,635,874 | -0.70(-0.52%) |
Apr 25, 2017 | 133.44 | 133.72 | 132.88 | 133.49 | 2,504,120 | +0.60(+0.45%) |
Apr 24, 2017 | 132.94 | 133.18 | 132.17 | 132.89 | 1,845,405 | +1.37(+1.04%) |
Apr 21, 2017 | 131.84 | 131.97 | 131.03 | 131.52 | 2,137,086 | +0.10(+0.08%) |
Apr 20, 2017 | 130.70 | 131.99 | 130.28 | 131.42 | 2,004,150 | +1.20(+0.92%) |
Apr 19, 2017 | 129.90 | 130.98 | 129.82 | 130.22 | 2,007,422 | +0.41(+0.32%) |
Apr 18, 2017 | 129.74 | 130.23 | 129.48 | 129.81 | 1,499,916 | -0.18(-0.14%) |
Apr 17, 2017 | 129.69 | 130.36 | 129.11 | 129.99 | 1,395,416 | +0.94(+0.73%) |
Apr 13, 2017 | 129.63 | 130.42 | 129.05 | 129.05 | 1,815,148 | -0.33(-0.26%) |
Apr 12, 2017 | 129.96 | 129.96 | 128.72 | 129.38 | 2,106,257 | -0.57(-0.44%) |
Apr 11, 2017 | 129.91 | 130.16 | 128.21 | 129.95 | 2,331,519 | -0.21(-0.16%) |
Apr 10, 2017 | 130.32 | 130.38 | 129.47 | 130.16 | 2,234,853 | -0.06(-0.05%) |
Apr 07, 2017 | 130.15 | 130.67 | 129.52 | 130.22 | 2,287,929 | +0.07(+0.05%) |
Apr 06, 2017 | 129.86 | 130.22 | 129.16 | 130.15 | 1,890,783 | +0.26(+0.20%) |
Apr 05, 2017 | 130.58 | 131.33 | 129.38 | 129.89 | 2,810,196 | -0.15(-0.12%) |
Apr 04, 2017 | 129.47 | 130.37 | 129.02 | 130.04 | 2,026,519 | +0.45(+0.35%) |
Apr 03, 2017 | 129.59 | 130.75 | 128.88 | 129.59 | 2,336,774 | -0.54(-0.41%) |
Mar 31, 2017 | 129.57 | 130.69 | 129.40 | 130.13 | 2,086,431 | +0.52(+0.40%) |
Mar 30, 2017 | 129.55 | 130.28 | 129.30 | 129.61 | 2,205,186 | +0.03(+0.02%) |
Mar 29, 2017 | 128.40 | 129.63 | 128.20 | 129.58 | 2,272,464 | +0.89(+0.69%) |
Mar 28, 2017 | 127.81 | 129.28 | 127.81 | 128.69 | 2,213,163 | +0.44(+0.34%) |
Mar 27, 2017 | 127.48 | 128.84 | 126.36 | 128.25 | 2,424,236 | +0.55(+0.43%) |
Mar 24, 2017 | 127.86 | 129.00 | 127.05 | 127.70 | 3,044,007 | +0.83(+0.65%) |
Mar 23, 2017 | 126.20 | 127.25 | 126.01 | 126.87 | 2,197,390 | +0.66(+0.52%) |
Mar 22, 2017 | 124.60 | 126.94 | 124.51 | 126.21 | 3,477,250 | +1.14(+0.91%) |
Mar 21, 2017 | 126.64 | 127.24 | 124.96 | 125.07 | 3,105,349 | -1.24(-0.98%) |
Mar 20, 2017 | 126.99 | 128.09 | 125.79 | 126.31 | 3,320,867 | -0.70(-0.55%) |
Mar 17, 2017 | 128.45 | 130.30 | 126.94 | 127.01 | 8,749,926 | +4.66(+3.81%) |
Mar 16, 2017 | 123.25 | 123.60 | 121.53 | 122.35 | 4,035,291 | +0.24(+0.20%) |
Mar 15, 2017 | 122.00 | 122.42 | 120.90 | 122.11 | 2,395,614 | +0.67(+0.55%) |
Mar 14, 2017 | 121.65 | 121.99 | 120.62 | 121.44 | 1,507,522 | -0.36(-0.30%) |
Mar 13, 2017 | 121.11 | 121.96 | 120.89 | 121.80 | 1,805,125 | +0.71(+0.59%) |
Mar 10, 2017 | 120.57 | 121.37 | 120.24 | 121.09 | 2,211,585 | +1.18(+0.98%) |
Mar 09, 2017 | 119.82 | 120.26 | 119.11 | 119.91 | 1,984,205 | +0.31(+0.26%) |
Mar 08, 2017 | 120.21 | 120.66 | 119.35 | 119.60 | 2,963,009 | -0.38(-0.32%) |
Mar 07, 2017 | 120.06 | 120.69 | 119.69 | 119.98 | 1,872,495 | -0.17(-0.14%) |
Mar 06, 2017 | 119.73 | 120.48 | 119.37 | 120.15 | 1,979,700 | +0.11(+0.09%) |
Mar 03, 2017 | 119.83 | 120.13 | 119.48 | 120.04 | 1,361,060 | +0.14(+0.12%) |
Mar 02, 2017 | 120.09 | 120.12 | 119.28 | 119.90 | 1,817,031 | -0.45(-0.37%) |
Mar 01, 2017 | 119.24 | 120.57 | 118.38 | 120.35 | 2,356,481 | +2.01(+1.70%) |
Feb 28, 2017 | 118.83 | 118.84 | 118.02 | 118.34 | 2,008,016 | -0.44(-0.37%) |
Feb 27, 2017 | 119.02 | 119.20 | 118.07 | 118.78 | 1,550,440 | -0.53(-0.44%) |
Feb 24, 2017 | 118.30 | 119.32 | 117.83 | 119.31 | 1,942,492 | +0.48(+0.40%) |
Feb 23, 2017 | 120.10 | 120.15 | 118.03 | 118.83 | 2,382,033 | -0.64(-0.54%) |
Feb 22, 2017 | 119.67 | 119.89 | 118.85 | 119.47 | 1,982,021 | -0.16(-0.13%) |
Feb 21, 2017 | 119.73 | 120.17 | 119.37 | 119.63 | 2,032,259 | -0.04(-0.03%) |
Feb 17, 2017 | 119.67 | 119.67 | 119.67 | 0 | +0.74(+0.62%) | |
Feb 16, 2017 | 118.84 | 119.47 | 118.47 | 118.93 | 1,649,392 | +0.20(+0.17%) |
Feb 15, 2017 | 117.33 | 119.09 | 117.07 | 118.73 | 1,695,306 | +1.15(+0.98%) |
Feb 14, 2017 | 117.65 | 117.79 | 116.67 | 117.58 | 1,556,662 | -0.07(-0.06%) |
Feb 13, 2017 | 117.03 | 117.94 | 116.20 | 117.65 | 1,910,376 | +0.80(+0.68%) |
Feb 10, 2017 | 116.51 | 116.94 | 115.03 | 116.85 | 2,612,905 | +0.41(+0.35%) |
Feb 09, 2017 | 116.26 | 116.90 | 116.02 | 116.44 | 1,688,862 | +0.31(+0.27%) |
Feb 08, 2017 | 115.00 | 116.38 | 114.45 | 116.13 | 2,591,686 | +1.17(+1.02%) |
Feb 07, 2017 | 114.83 | 115.19 | 114.54 | 114.96 | 1,643,454 | +0.50(+0.44%) |
Feb 06, 2017 | 114.68 | 114.83 | 113.29 | 114.46 | 3,067,371 | -0.71(-0.62%) |
Feb 03, 2017 | 113.55 | 115.45 | 113.42 | 115.17 | 2,507,874 | +2.01(+1.78%) |
Feb 02, 2017 | 112.82 | 113.58 | 112.27 | 113.16 | 1,695,724 | -0.20(-0.18%) |
Feb 01, 2017 | 113.31 | 113.64 | 112.68 | 113.36 | 1,859,067 | -0.02(-0.02%) |
Jan 31, 2017 | 113.22 | 113.75 | 112.69 | 113.38 | 1,713,173 | -0.44(-0.39%) |
Jan 30, 2017 | 113.22 | 113.87 | 112.26 | 113.82 | 2,173,063 | -0.17(-0.15%) |
Jan 27, 2017 | 113.07 | 114.01 | 112.75 | 113.99 | 1,696,857 | +1.11(+0.98%) |
Jan 26, 2017 | 113.79 | 114.44 | 112.73 | 112.88 | 2,745,699 | -1.37(-1.20%) |
Jan 25, 2017 | 113.77 | 114.57 | 113.29 | 114.25 | 4,116,601 | +0.53(+0.47%) |
Jan 24, 2017 | 111.46 | 114.17 | 111.34 | 113.72 | 3,654,574 | +2.75(+2.48%) |
Jan 23, 2017 | 110.71 | 111.92 | 110.30 | 110.97 | 2,574,083 | +0.26(+0.23%) |
Jan 20, 2017 | 110.02 | 110.81 | 109.57 | 110.71 | 3,179,186 | +0.92(+0.84%) |
Jan 19, 2017 | 108.63 | 109.98 | 108.04 | 109.79 | 3,090,509 | +1.00(+0.92%) |
Jan 18, 2017 | 108.50 | 109.17 | 107.53 | 108.79 | 2,536,925 | +0.79(+0.73%) |
Jan 17, 2017 | 107.79 | 108.05 | 107.06 | 108.00 | 1,697,769 | -0.53(-0.49%) |
Jan 13, 2017 | 108.53 | 108.53 | 108.53 | 0 | -0.06(-0.06%) | |
Jan 12, 2017 | 107.99 | 108.74 | 107.16 | 108.59 | 1,617,882 | -0.40(-0.37%) |
Jan 11, 2017 | 108.23 | 109.05 | 108.00 | 108.99 | 1,783,953 | +0.73(+0.67%) |
Jan 10, 2017 | 108.57 | 108.79 | 107.61 | 108.26 | 3,080,871 | -0.31(-0.29%) |
Jan 09, 2017 | 107.96 | 108.79 | 107.56 | 108.57 | 2,925,319 | +0.27(+0.25%) |
Jan 06, 2017 | 105.98 | 108.43 | 105.25 | 108.30 | 2,626,352 | +2.39(+2.26%) |
Jan 05, 2017 | 104.13 | 106.02 | 103.77 | 105.91 | 2,504,162 | +1.77(+1.70%) |
Jan 04, 2017 | 103.74 | 104.37 | 103.50 | 104.14 | 1,712,309 | +0.66(+0.64%) |
Jan 03, 2017 | 103.43 | 104.03 | 102.81 | 103.48 | 2,277,933 | +0.53(+0.51%) |
Dec 30, 2016 | 102.95 | 102.95 | 102.95 | 0 | -0.73(-0.70%) | |
Dec 29, 2016 | 103.63 | 104.39 | 103.41 | 103.68 | 1,094,982 | -0.09(-0.09%) |
Dec 28, 2016 | 104.83 | 105.16 | 103.50 | 103.77 | 1,742,924 | -1.21(-1.15%) |
Dec 27, 2016 | 105.00 | 105.90 | 104.86 | 104.98 | 1,047,446 | -0.04(-0.04%) |
Dec 23, 2016 | 105.02 | 105.02 | 105.02 | 0 | +0.30(+0.29%) | |
Dec 22, 2016 | 105.12 | 105.15 | 103.95 | 104.72 | 1,717,345 | -0.79(-0.75%) |
Dec 21, 2016 | 105.74 | 106.06 | 104.48 | 105.51 | 2,520,947 | -0.26(-0.25%) |
Dec 20, 2016 | 105.50 | 105.88 | 104.77 | 105.77 | 2,194,517 | +0.48(+0.46%) |
Dec 19, 2016 | 103.57 | 106.08 | 103.41 | 105.29 | 3,566,267 | +1.74(+1.68%) |
Dec 16, 2016 | 107.80 | 107.80 | 101.91 | 103.55 | 8,949,417 | -1.55(-1.47%) |
Dec 15, 2016 | 106.33 | 106.48 | 104.60 | 105.10 | 5,657,123 | -0.71(-0.67%) |
Dec 14, 2016 | 106.30 | 106.79 | 105.44 | 105.81 | 3,213,352 | -0.34(-0.32%) |
Dec 13, 2016 | 105.74 | 107.60 | 105.62 | 106.15 | 3,360,550 | +0.99(+0.94%) |
Dec 12, 2016 | 104.62 | 105.24 | 103.52 | 105.16 | 2,711,574 | +0.85(+0.81%) |
Dec 09, 2016 | 104.00 | 104.50 | 103.42 | 104.31 | 2,620,553 | +0.81(+0.78%) |
Dec 08, 2016 | 103.36 | 104.07 | 102.54 | 103.50 | 1,852,118 | +0.14(+0.14%) |
Dec 07, 2016 | 100.89 | 103.51 | 100.89 | 103.36 | 2,728,942 | +1.81(+1.78%) |
Dec 06, 2016 | 101.99 | 101.99 | 100.71 | 101.55 | 2,679,865 | -0.40(-0.39%) |
Dec 05, 2016 | 100.46 | 102.52 | 100.16 | 101.95 | 2,319,328 | +2.22(+2.23%) |
Dec 02, 2016 | 99.52 | 100.14 | 98.00 | 99.73 | 3,514,407 | +0.22(+0.22%) |
Dec 01, 2016 | 102.82 | 102.92 | 98.87 | 99.51 | 5,120,834 | -3.30(-3.21%) |
Nov 30, 2016 | 104.99 | 105.46 | 102.80 | 102.81 | 3,398,066 | -2.14(-2.04%) |
Nov 29, 2016 | 104.27 | 105.98 | 104.26 | 104.95 | 2,353,061 | +0.45(+0.43%) |
Nov 28, 2016 | 104.81 | 105.15 | 104.09 | 104.50 | 1,541,150 | -0.52(-0.50%) |
Nov 25, 2016 | 104.17 | 105.03 | 103.90 | 105.02 | 938,191 | +0.81(+0.78%) |
Nov 23, 2016 | 104.21 | 104.21 | 104.21 | 0 | -1.00(-0.95%) | |
Nov 22, 2016 | 105.85 | 106.36 | 105.04 | 105.21 | 1,703,124 | -0.44(-0.42%) |
Nov 21, 2016 | 105.56 | 106.14 | 105.14 | 105.65 | 1,805,856 | +0.63(+0.60%) |
Nov 18, 2016 | 106.19 | 106.80 | 104.72 | 105.02 | 2,358,168 | -0.79(-0.75%) |
Nov 17, 2016 | 103.77 | 105.93 | 103.48 | 105.81 | 2,603,388 | +1.73(+1.66%) |
Nov 16, 2016 | 103.61 | 104.40 | 102.96 | 104.08 | 2,459,464 | +0.42(+0.41%) |
Nov 15, 2016 | 103.14 | 104.76 | 102.55 | 103.66 | 2,561,039 | +1.24(+1.21%) |
Nov 14, 2016 | 104.12 | 104.49 | 101.77 | 102.42 | 3,040,483 | -1.26(-1.22%) |
Nov 11, 2016 | 103.62 | 104.47 | 102.62 | 103.68 | 3,833,663 | -0.40(-0.38%) |
Nov 10, 2016 | 108.08 | 108.26 | 103.86 | 104.08 | 7,301,654 | -3.78(-3.50%) |
Nov 09, 2016 | 105.55 | 108.05 | 104.52 | 107.86 | 3,650,448 | -0.53(-0.49%) |
Nov 08, 2016 | 108.68 | 109.16 | 107.93 | 108.39 | 2,453,769 | -0.27(-0.25%) |
Nov 07, 2016 | 107.66 | 108.97 | 107.37 | 108.66 | 2,729,881 | +2.46(+2.32%) |
Nov 04, 2016 | 105.85 | 107.09 | 105.60 | 106.20 | 2,587,537 | -0.97(-0.91%) |
Nov 03, 2016 | 106.54 | 108.16 | 106.48 | 107.17 | 3,666,957 | +1.28(+1.21%) |
Nov 02, 2016 | 106.85 | 106.95 | 105.57 | 105.89 | 2,140,266 | -0.98(-0.92%) |
Nov 01, 2016 | 107.79 | 107.97 | 106.04 | 106.87 | 1,951,512 | -0.64(-0.60%) |
Oct 31, 2016 | 108.02 | 108.29 | 107.04 | 107.51 | 1,678,352 | -0.09(-0.08%) |
Oct 28, 2016 | 107.08 | 108.32 | 107.05 | 107.60 | 1,931,143 | +0.53(+0.50%) |
Oct 27, 2016 | 108.47 | 108.66 | 106.69 | 107.07 | 2,393,908 | -0.90(-0.83%) |
Oct 26, 2016 | 108.74 | 108.82 | 107.59 | 107.97 | 1,623,670 | -1.06(-0.97%) |
Oct 25, 2016 | 110.76 | 110.77 | 108.95 | 109.03 | 1,713,140 | -1.78(-1.61%) |
Oct 24, 2016 | 109.63 | 111.09 | 109.35 | 110.81 | 2,014,943 | +1.78(+1.63%) |
Oct 21, 2016 | 108.51 | 109.16 | 107.63 | 109.03 | 1,838,305 | +0.00(+0.00%) |
Oct 20, 2016 | 108.41 | 109.38 | 107.55 | 109.03 | 1,819,833 | +0.64(+0.59%) |
Oct 19, 2016 | 108.81 | 108.89 | 108.15 | 108.39 | 1,282,176 | -0.03(-0.03%) |
Oct 18, 2016 | 108.44 | 108.82 | 108.01 | 108.42 | 1,312,435 | +0.93(+0.87%) |
Oct 17, 2016 | 108.00 | 108.28 | 107.39 | 107.49 | 1,136,503 | -0.35(-0.32%) |
Oct 14, 2016 | 108.19 | 109.10 | 107.82 | 107.84 | 1,968,363 | -0.17(-0.16%) |
Oct 13, 2016 | 107.13 | 108.13 | 106.53 | 108.01 | 1,588,510 | -0.04(-0.04%) |
Oct 12, 2016 | 108.42 | 108.42 | 106.82 | 108.05 | 1,464,448 | +0.68(+0.63%) |
Oct 11, 2016 | 109.00 | 109.20 | 107.04 | 107.37 | 1,970,947 | -1.87(-1.71%) |
Oct 10, 2016 | 109.15 | 110.13 | 109.15 | 109.24 | 1,581,880 | +0.60(+0.55%) |
Oct 07, 2016 | 109.07 | 109.07 | 107.60 | 108.64 | 1,412,707 | +0.08(+0.07%) |
Oct 06, 2016 | 108.72 | 109.27 | 108.14 | 108.56 | 1,590,828 | -0.24(-0.22%) |
Oct 05, 2016 | 108.57 | 109.33 | 108.32 | 108.80 | 1,854,957 | +0.41(+0.38%) |
Oct 04, 2016 | 108.52 | 108.94 | 107.85 | 108.39 | 1,394,021 | -0.06(-0.06%) |