Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 122.75 | 124.60 | 120.32 | 121.73 | 2,156,748 | -0.24(-0.20%) |
Oct 30, 2017 | 122.65 | 122.83 | 121.88 | 121.97 | 1,184,018 | -1.00(-0.81%) |
Oct 27, 2017 | 123.46 | 123.80 | 122.34 | 122.97 | 991,137 | -0.63(-0.51%) |
Oct 26, 2017 | 124.19 | 124.73 | 123.37 | 123.60 | 865,375 | +0.17(+0.14%) |
Oct 25, 2017 | 123.33 | 123.76 | 122.63 | 123.43 | 1,158,199 | +0.18(+0.14%) |
Oct 24, 2017 | 123.98 | 124.19 | 123.16 | 123.25 | 762,375 | -0.28(-0.23%) |
Oct 23, 2017 | 123.53 | 124.18 | 123.35 | 123.53 | 737,721 | -0.19(-0.15%) |
Oct 20, 2017 | 123.17 | 123.72 | 122.83 | 123.72 | 668,135 | +0.99(+0.81%) |
Oct 19, 2017 | 122.56 | 122.94 | 122.00 | 122.73 | 672,399 | +0.04(+0.03%) |
Oct 18, 2017 | 123.60 | 124.19 | 122.31 | 122.69 | 1,183,244 | -0.82(-0.66%) |
Oct 17, 2017 | 124.97 | 125.30 | 123.29 | 123.52 | 1,359,640 | -1.74(-1.39%) |
Oct 16, 2017 | 125.14 | 125.59 | 124.95 | 125.26 | 1,019,380 | +0.34(+0.27%) |
Oct 13, 2017 | 125.05 | 125.65 | 124.70 | 124.92 | 954,244 | +0.17(+0.13%) |
Oct 12, 2017 | 123.38 | 124.76 | 123.38 | 124.75 | 729,815 | +1.27(+1.03%) |
Oct 11, 2017 | 123.84 | 123.98 | 122.54 | 123.49 | 726,732 | -0.14(-0.11%) |
Oct 10, 2017 | 123.03 | 123.86 | 123.03 | 123.63 | 833,486 | +0.60(+0.48%) |
Oct 09, 2017 | 122.98 | 123.16 | 122.53 | 123.03 | 665,172 | +0.08(+0.07%) |
Oct 06, 2017 | 122.39 | 122.99 | 122.30 | 122.95 | 825,531 | +0.22(+0.18%) |
Oct 05, 2017 | 122.20 | 122.80 | 121.51 | 122.73 | 828,896 | +0.91(+0.75%) |
Oct 04, 2017 | 121.78 | 122.53 | 121.48 | 121.82 | 896,872 | +0.19(+0.15%) |
Oct 03, 2017 | 121.95 | 122.44 | 121.47 | 121.63 | 912,720 | -0.08(-0.07%) |
Oct 02, 2017 | 119.79 | 121.81 | 119.60 | 121.72 | 1,261,226 | +1.90(+1.59%) |
Sep 29, 2017 | 120.43 | 120.78 | 119.74 | 119.82 | 921,237 | -0.61(-0.51%) |
Sep 28, 2017 | 120.13 | 120.72 | 119.95 | 120.43 | 628,964 | +0.28(+0.23%) |
Sep 27, 2017 | 118.90 | 120.15 | 1,131,529 | -1.17(-0.97%) | ||
Sep 26, 2017 | 122.79 | 122.97 | 121.27 | 121.33 | 604,273 | -1.17(-0.96%) |
Sep 25, 2017 | 122.36 | 122.66 | 121.55 | 122.50 | 925,024 | +0.15(+0.12%) |
Sep 22, 2017 | 122.04 | 122.45 | 121.80 | 122.35 | 817,840 | +0.36(+0.30%) |
Sep 21, 2017 | 121.91 | 122.21 | 121.65 | 121.99 | 1,176,344 | +0.13(+0.11%) |
Sep 20, 2017 | 122.00 | 122.40 | 121.33 | 121.86 | 894,796 | +0.06(+0.05%) |
Sep 19, 2017 | 122.01 | 122.16 | 121.47 | 121.80 | 700,527 | +0.20(+0.16%) |
Sep 18, 2017 | 122.09 | 122.45 | 121.55 | 121.61 | 951,635 | -0.14(-0.11%) |
Sep 15, 2017 | 121.73 | 122.15 | 121.27 | 121.75 | 1,300,515 | +0.04(+0.03%) |
Sep 14, 2017 | 120.14 | 121.72 | 120.04 | 121.71 | 1,185,902 | +1.48(+1.23%) |
Sep 13, 2017 | 120.52 | 120.68 | 120.06 | 120.23 | 804,330 | -0.52(-0.43%) |
Sep 12, 2017 | 120.60 | 121.12 | 120.03 | 120.75 | 1,242,967 | +0.14(+0.12%) |
Sep 11, 2017 | 122.15 | 122.15 | 120.38 | 120.61 | 1,847,573 | -1.20(-0.98%) |
Sep 08, 2017 | 121.83 | 122.04 | 121.22 | 121.81 | 770,882 | -0.38(-0.31%) |
Sep 07, 2017 | 121.79 | 122.27 | 121.25 | 122.19 | 1,075,388 | +0.59(+0.49%) |
Sep 06, 2017 | 123.43 | 124.75 | 120.74 | 121.60 | 2,118,641 | -2.17(-1.76%) |
Sep 05, 2017 | 123.48 | 123.92 | 122.81 | 123.77 | 923,024 | +0.35(+0.29%) |
Sep 01, 2017 | 124.09 | 124.19 | 122.61 | 123.42 | 781,642 | -0.42(-0.34%) |
Aug 31, 2017 | 122.24 | 123.98 | 122.02 | 123.83 | 1,350,838 | +2.15(+1.77%) |
Aug 30, 2017 | 121.58 | 121.74 | 121.20 | 121.68 | 652,383 | +0.10(+0.08%) |
Aug 29, 2017 | 121.67 | 121.72 | 121.21 | 121.58 | 617,372 | -0.55(-0.45%) |
Aug 28, 2017 | 121.71 | 122.18 | 121.24 | 122.13 | 801,966 | +0.39(+0.32%) |
Aug 25, 2017 | 121.78 | 122.19 | 121.48 | 121.74 | 506,356 | +0.66(+0.55%) |
Aug 24, 2017 | 121.49 | 121.95 | 120.78 | 121.08 | 755,529 | -0.42(-0.34%) |
Aug 23, 2017 | 121.88 | 122.04 | 121.36 | 121.49 | 506,977 | -0.65(-0.53%) |
Aug 22, 2017 | 121.36 | 122.29 | 121.15 | 122.14 | 544,904 | +1.00(+0.83%) |
Aug 21, 2017 | 120.92 | 121.46 | 120.43 | 121.14 | 602,575 | +0.27(+0.22%) |
Aug 18, 2017 | 121.09 | 121.37 | 120.52 | 120.87 | 775,934 | -0.11(-0.09%) |
Aug 17, 2017 | 122.17 | 122.77 | 120.97 | 120.98 | 783,028 | -2.02(-1.65%) |
Aug 16, 2017 | 122.10 | 123.31 | 122.10 | 123.01 | 730,774 | +1.17(+0.96%) |
Aug 15, 2017 | 121.85 | 122.52 | 121.67 | 121.84 | 887,014 | -0.29(-0.24%) |
Aug 14, 2017 | 121.17 | 122.13 | 120.86 | 122.13 | 726,403 | +1.53(+1.27%) |
Aug 11, 2017 | 121.44 | 121.59 | 120.53 | 120.59 | 665,934 | -0.39(-0.32%) |
Aug 10, 2017 | 122.68 | 122.93 | 120.95 | 120.98 | 829,141 | -1.98(-1.61%) |
Aug 09, 2017 | 122.03 | 122.98 | 122.02 | 122.96 | 743,403 | +1.04(+0.85%) |
Aug 08, 2017 | 122.58 | 122.69 | 121.54 | 121.92 | 685,498 | -0.66(-0.54%) |
Aug 07, 2017 | 123.56 | 123.73 | 122.55 | 122.58 | 961,550 | -0.88(-0.72%) |
Aug 04, 2017 | 123.27 | 123.79 | 122.95 | 123.46 | 676,224 | +0.26(+0.21%) |
Aug 03, 2017 | 123.46 | 123.56 | 122.85 | 123.20 | 968,203 | -0.26(-0.21%) |
Aug 02, 2017 | 122.06 | 123.61 | 121.88 | 123.46 | 1,127,401 | +1.37(+1.12%) |
Aug 01, 2017 | 121.77 | 122.27 | 118.15 | 122.10 | 1,725,960 | -0.22(-0.18%) |
Jul 31, 2017 | 123.09 | 123.61 | 122.16 | 122.32 | 1,502,081 | -0.23(-0.19%) |
Jul 28, 2017 | 122.57 | 123.15 | 122.06 | 122.55 | 912,570 | +0.09(+0.08%) |
Jul 27, 2017 | 123.07 | 123.39 | 121.80 | 122.46 | 893,056 | -0.59(-0.48%) |
Jul 26, 2017 | 123.40 | 123.40 | 122.77 | 123.05 | 640,900 | -0.42(-0.34%) |
Jul 25, 2017 | 123.33 | 123.80 | 123.13 | 123.46 | 628,843 | +0.80(+0.65%) |
Jul 24, 2017 | 123.33 | 123.72 | 122.41 | 122.67 | 765,069 | -0.94(-0.76%) |
Jul 21, 2017 | 122.90 | 123.95 | 122.87 | 123.60 | 658,239 | +0.56(+0.45%) |
Jul 20, 2017 | 123.42 | 123.64 | 122.73 | 123.05 | 874,791 | -0.56(-0.45%) |
Jul 19, 2017 | 123.26 | 123.61 | 122.94 | 123.60 | 874,319 | +0.56(+0.45%) |
Jul 18, 2017 | 122.64 | 123.29 | 122.58 | 123.05 | 678,471 | +0.26(+0.21%) |
Jul 17, 2017 | 123.37 | 123.55 | 122.43 | 122.78 | 1,095,445 | -0.51(-0.41%) |
Jul 14, 2017 | 122.89 | 123.47 | 122.56 | 123.30 | 583,469 | +0.61(+0.50%) |
Jul 13, 2017 | 123.60 | 123.66 | 122.49 | 122.68 | 621,299 | -0.91(-0.74%) |
Jul 12, 2017 | 123.24 | 123.94 | 123.15 | 123.59 | 883,020 | +1.07(+0.87%) |
Jul 11, 2017 | 122.78 | 123.23 | 122.12 | 122.53 | 653,953 | -0.15(-0.12%) |
Jul 10, 2017 | 123.21 | 123.41 | 122.33 | 122.67 | 826,448 | -0.53(-0.43%) |
Jul 07, 2017 | 122.80 | 123.36 | 122.27 | 123.20 | 954,457 | +0.41(+0.33%) |
Jul 06, 2017 | 123.62 | 123.99 | 122.76 | 122.80 | 827,260 | -1.01(-0.82%) |
Jul 05, 2017 | 123.82 | 124.48 | 123.67 | 123.81 | 1,044,649 | +0.31(+0.25%) |
Jul 03, 2017 | 123.73 | 123.99 | 123.08 | 123.50 | 770,244 | +0.18(+0.14%) |
Jun 30, 2017 | 122.63 | 123.77 | 122.45 | 123.32 | 1,071,905 | +1.21(+0.99%) |
Jun 29, 2017 | 123.45 | 123.55 | 121.59 | 122.12 | 889,422 | -1.35(-1.09%) |
Jun 28, 2017 | 123.20 | 123.83 | 122.97 | 123.46 | 668,542 | +1.04(+0.85%) |
Jun 27, 2017 | 122.63 | 123.06 | 122.35 | 122.42 | 935,403 | -0.22(-0.18%) |
Jun 26, 2017 | 122.39 | 123.09 | 122.18 | 122.65 | 1,021,261 | +0.33(+0.27%) |
Jun 23, 2017 | 122.35 | 122.96 | 121.99 | 122.31 | 1,118,228 | -0.02(-0.01%) |
Jun 22, 2017 | 122.76 | 123.37 | 122.28 | 122.33 | 840,508 | -0.43(-0.35%) |
Jun 21, 2017 | 124.51 | 124.99 | 122.67 | 122.76 | 1,167,135 | -1.83(-1.47%) |
Jun 20, 2017 | 124.63 | 124.90 | 124.37 | 124.59 | 651,995 | -0.46(-0.37%) |
Jun 19, 2017 | 124.89 | 125.17 | 124.39 | 125.05 | 721,609 | +0.31(+0.25%) |
Jun 16, 2017 | 124.20 | 124.75 | 124.02 | 124.75 | 1,732,104 | +0.74(+0.60%) |
Jun 15, 2017 | 123.89 | 124.49 | 123.08 | 124.00 | 1,059,348 | -0.03(-0.02%) |
Jun 14, 2017 | 124.87 | 124.97 | 123.81 | 124.03 | 702,263 | -0.56(-0.45%) |
Jun 13, 2017 | 123.42 | 124.70 | 122.99 | 124.59 | 836,372 | +1.21(+0.98%) |
Jun 12, 2017 | 123.97 | 124.11 | 123.03 | 123.38 | 837,247 | -0.58(-0.47%) |
Jun 09, 2017 | 123.50 | 123.99 | 123.07 | 123.97 | 1,177,596 | +1.00(+0.81%) |
Jun 08, 2017 | 123.77 | 122.70 | 122.97 | 952,891 | -0.73(-0.59%) | |
Jun 07, 2017 | 123.74 | 124.10 | 123.45 | 123.70 | 785,168 | +0.16(+0.13%) |
Jun 06, 2017 | 123.54 | 124.08 | 122.68 | 123.54 | 804,881 | -0.29(-0.23%) |
Jun 05, 2017 | 124.47 | 124.48 | 123.80 | 123.83 | 902,878 | -0.62(-0.50%) |
Jun 02, 2017 | 124.01 | 124.51 | 123.46 | 124.45 | 883,851 | +0.51(+0.41%) |
Jun 01, 2017 | 123.21 | 124.10 | 123.07 | 123.94 | 1,060,424 | +0.87(+0.71%) |
May 31, 2017 | 122.15 | 123.22 | 121.60 | 123.07 | 1,021,100 | +1.19(+0.97%) |
May 30, 2017 | 121.51 | 121.96 | 121.03 | 121.88 | 1,119,708 | +0.24(+0.20%) |
May 26, 2017 | 121.14 | 121.82 | 121.13 | 121.64 | 939,657 | +0.92(+0.76%) |
May 25, 2017 | 120.25 | 120.92 | 119.98 | 120.72 | 867,024 | +0.93(+0.77%) |
May 24, 2017 | 118.86 | 120.23 | 118.65 | 119.80 | 941,662 | +1.17(+0.98%) |
May 23, 2017 | 118.29 | 118.84 | 118.29 | 118.63 | 788,003 | +0.21(+0.18%) |
May 22, 2017 | 118.22 | 118.86 | 117.95 | 118.42 | 1,211,479 | +0.68(+0.57%) |
May 19, 2017 | 117.65 | 117.95 | 117.34 | 117.74 | 3,122,970 | +0.32(+0.28%) |
May 18, 2017 | 117.23 | 117.89 | 116.97 | 117.42 | 1,165,261 | +0.32(+0.28%) |
May 17, 2017 | 118.01 | 117.81 | 116.94 | 117.09 | 1,000,506 | -0.92(-0.78%) |
May 16, 2017 | 117.80 | 118.66 | 117.80 | 118.01 | 910,740 | +0.10(+0.09%) |
May 15, 2017 | 117.20 | 118.97 | 117.20 | 117.91 | 914,780 | +0.70(+0.60%) |
May 12, 2017 | 117.31 | 118.02 | 117.15 | 117.20 | 1,006,455 | -0.20(-0.17%) |
May 11, 2017 | 117.35 | 117.62 | 116.70 | 117.41 | 916,987 | +0.07(+0.06%) |
May 10, 2017 | 116.27 | 117.56 | 116.27 | 117.34 | 1,045,134 | +0.97(+0.84%) |
May 09, 2017 | 116.68 | 117.05 | 115.84 | 116.37 | 897,965 | -0.31(-0.27%) |
May 08, 2017 | 117.24 | 117.96 | 116.53 | 116.68 | 866,191 | -0.48(-0.41%) |
May 05, 2017 | 116.90 | 117.43 | 116.78 | 117.17 | 867,041 | +0.23(+0.20%) |
May 04, 2017 | 116.33 | 116.97 | 115.87 | 116.93 | 1,078,506 | +0.60(+0.52%) |
May 03, 2017 | 116.27 | 116.74 | 116.08 | 116.33 | 1,309,881 | +0.29(+0.25%) |
May 02, 2017 | 116.66 | 118.60 | 115.85 | 116.04 | 3,125,719 | -3.70(-3.09%) |
May 01, 2017 | 119.22 | 120.30 | 118.97 | 119.74 | 1,472,209 | +0.15(+0.12%) |
Apr 28, 2017 | 119.70 | 119.96 | 119.44 | 119.59 | 1,494,810 | -0.26(-0.22%) |
Apr 27, 2017 | 119.45 | 119.92 | 119.27 | 119.85 | 1,007,180 | +0.53(+0.44%) |
Apr 26, 2017 | 118.81 | 119.51 | 118.56 | 119.32 | 1,194,254 | +0.51(+0.43%) |
Apr 25, 2017 | 118.38 | 119.09 | 118.21 | 118.81 | 835,344 | +0.88(+0.75%) |
Apr 24, 2017 | 117.90 | 118.24 | 117.46 | 117.93 | 1,342,097 | +1.02(+0.87%) |
Apr 21, 2017 | 117.12 | 117.42 | 116.75 | 116.92 | 708,715 | -0.14(-0.12%) |
Apr 20, 2017 | 116.67 | 117.28 | 116.40 | 117.05 | 729,651 | +0.59(+0.51%) |
Apr 19, 2017 | 116.43 | 116.92 | 116.30 | 116.46 | 956,128 | +0.37(+0.32%) |
Apr 18, 2017 | 115.41 | 116.17 | 115.41 | 116.09 | 726,238 | -0.10(-0.09%) |
Apr 17, 2017 | 115.78 | 116.19 | 115.55 | 116.19 | 510,028 | +0.88(+0.76%) |
Apr 13, 2017 | 115.57 | 116.21 | 115.30 | 115.31 | 645,528 | -0.45(-0.39%) |
Apr 12, 2017 | 115.93 | 116.56 | 115.51 | 115.77 | 923,580 | -0.65(-0.56%) |
Apr 11, 2017 | 116.36 | 116.86 | 115.90 | 116.42 | 666,656 | -0.19(-0.17%) |
Apr 10, 2017 | 116.07 | 117.05 | 115.90 | 116.61 | 810,192 | +0.58(+0.50%) |
Apr 07, 2017 | 115.67 | 116.35 | 115.53 | 116.03 | 907,877 | +0.04(+0.03%) |
Apr 06, 2017 | 115.69 | 116.53 | 115.60 | 116.00 | 858,818 | +0.35(+0.30%) |
Apr 05, 2017 | 116.17 | 116.57 | 115.32 | 115.65 | 1,189,914 | -0.21(-0.18%) |
Apr 04, 2017 | 116.59 | 116.77 | 115.27 | 115.86 | 1,230,620 | -0.76(-0.65%) |
Apr 03, 2017 | 116.73 | 117.71 | 115.78 | 116.62 | 1,634,873 | +0.50(+0.43%) |
Mar 31, 2017 | 115.49 | 116.71 | 115.49 | 116.12 | 1,260,407 | +0.00(+0.00%) |
Mar 30, 2017 | 115.89 | 116.19 | 115.58 | 116.12 | 621,584 | +0.52(+0.45%) |
Mar 29, 2017 | 115.42 | 115.90 | 115.23 | 115.60 | 724,358 | -0.08(-0.07%) |
Mar 28, 2017 | 114.89 | 115.91 | 114.55 | 115.68 | 1,169,054 | +0.70(+0.61%) |
Mar 27, 2017 | 113.56 | 115.04 | 113.56 | 114.98 | 854,294 | +0.26(+0.23%) |
Mar 24, 2017 | 115.03 | 115.43 | 114.42 | 114.72 | 1,087,556 | -0.32(-0.28%) |
Mar 23, 2017 | 115.01 | 115.78 | 114.55 | 115.04 | 1,075,868 | -0.06(-0.05%) |
Mar 22, 2017 | 115.15 | 115.67 | 114.79 | 115.10 | 790,527 | +0.04(+0.03%) |
Mar 21, 2017 | 115.82 | 116.30 | 114.83 | 115.06 | 986,009 | -0.86(-0.74%) |
Mar 20, 2017 | 115.91 | 116.52 | 115.64 | 115.92 | 827,202 | -0.26(-0.22%) |
Mar 17, 2017 | 116.12 | 116.56 | 115.82 | 116.18 | 1,870,384 | +0.55(+0.47%) |
Mar 16, 2017 | 115.80 | 116.03 | 114.99 | 115.64 | 1,005,023 | -0.17(-0.14%) |
Mar 15, 2017 | 114.82 | 116.08 | 114.21 | 115.80 | 1,006,437 | +1.56(+1.37%) |
Mar 14, 2017 | 114.59 | 115.17 | 114.06 | 114.24 | 1,007,971 | -1.01(-0.87%) |
Mar 13, 2017 | 114.77 | 115.26 | 114.50 | 115.25 | 1,002,112 | +0.48(+0.42%) |
Mar 10, 2017 | 114.90 | 115.38 | 114.43 | 114.77 | 1,218,234 | +0.52(+0.45%) |
Mar 09, 2017 | 114.74 | 115.05 | 113.93 | 114.25 | 1,449,484 | -0.75(-0.65%) |
Mar 08, 2017 | 115.13 | 116.07 | 114.81 | 115.00 | 1,171,180 | -0.20(-0.18%) |
Mar 07, 2017 | 115.62 | 115.88 | 114.94 | 115.20 | 912,516 | -0.31(-0.27%) |
Mar 06, 2017 | 115.25 | 115.91 | 115.22 | 115.52 | 789,973 | -0.17(-0.15%) |
Mar 03, 2017 | 115.40 | 116.04 | 115.17 | 115.69 | 984,465 | +0.15(+0.13%) |
Mar 02, 2017 | 116.01 | 116.23 | 115.47 | 115.54 | 827,552 | -0.72(-0.62%) |
Mar 01, 2017 | 115.46 | 116.54 | 115.22 | 116.27 | 1,139,025 | +1.75(+1.53%) |
Feb 28, 2017 | 114.40 | 115.30 | 114.12 | 114.51 | 1,438,458 | +0.12(+0.10%) |
Feb 27, 2017 | 115.92 | 116.37 | 114.36 | 114.39 | 1,144,122 | -1.53(-1.32%) |
Feb 24, 2017 | 112.97 | 115.92 | 112.97 | 115.92 | 1,903,189 | +2.53(+2.23%) |
Feb 23, 2017 | 114.08 | 114.19 | 113.17 | 113.39 | 1,088,241 | -0.31(-0.28%) |
Feb 22, 2017 | 112.48 | 114.79 | 112.38 | 113.71 | 1,397,278 | -0.86(-0.75%) |
Feb 21, 2017 | 113.43 | 114.81 | 112.52 | 114.56 | 2,381,681 | +0.07(+0.06%) |
Feb 17, 2017 | 114.49 | 114.49 | 114.49 | 0 | +0.62(+0.54%) | |
Feb 16, 2017 | 113.86 | 114.08 | 112.93 | 113.87 | 898,286 | -0.11(-0.10%) |
Feb 15, 2017 | 113.01 | 114.45 | 112.73 | 113.98 | 1,132,050 | +0.52(+0.46%) |
Feb 14, 2017 | 112.54 | 113.57 | 112.28 | 113.47 | 932,848 | +1.00(+0.89%) |
Feb 13, 2017 | 111.97 | 112.99 | 111.57 | 112.47 | 793,299 | +0.52(+0.46%) |
Feb 10, 2017 | 111.54 | 112.14 | 111.27 | 111.95 | 695,833 | +0.54(+0.49%) |
Feb 09, 2017 | 111.16 | 111.62 | 110.94 | 111.41 | 621,015 | +0.25(+0.22%) |
Feb 08, 2017 | 110.94 | 111.31 | 110.48 | 111.16 | 654,558 | +0.08(+0.07%) |
Feb 07, 2017 | 110.83 | 111.52 | 110.31 | 111.07 | 767,375 | +0.51(+0.46%) |
Feb 06, 2017 | 111.21 | 111.29 | 110.00 | 110.57 | 880,266 | -0.97(-0.87%) |
Feb 03, 2017 | 111.17 | 111.71 | 110.85 | 111.54 | 1,015,399 | +0.50(+0.45%) |
Feb 02, 2017 | 111.67 | 111.99 | 110.99 | 111.04 | 818,724 | -0.53(-0.47%) |
Feb 01, 2017 | 110.60 | 111.67 | 110.39 | 111.56 | 861,357 | +0.60(+0.54%) |
Jan 31, 2017 | 111.94 | 112.46 | 110.63 | 110.96 | 1,184,507 | -1.26(-1.12%) |
Jan 30, 2017 | 111.62 | 112.27 | 110.91 | 112.22 | 1,056,461 | +0.18(+0.17%) |
Jan 27, 2017 | 111.56 | 112.24 | 111.24 | 112.03 | 727,299 | +0.31(+0.28%) |
Jan 26, 2017 | 113.28 | 113.28 | 111.37 | 111.72 | 985,358 | -1.42(-1.26%) |
Jan 25, 2017 | 112.42 | 113.19 | 112.29 | 113.14 | 1,220,530 | +0.78(+0.69%) |
Jan 24, 2017 | 110.70 | 112.69 | 110.29 | 112.37 | 1,359,698 | +2.12(+1.93%) |
Jan 23, 2017 | 109.29 | 110.31 | 109.09 | 110.24 | 1,004,540 | +0.88(+0.80%) |
Jan 20, 2017 | 110.06 | 110.44 | 108.58 | 109.36 | 1,467,846 | -0.42(-0.38%) |
Jan 19, 2017 | 109.81 | 110.37 | 109.42 | 109.78 | 770,201 | -0.20(-0.18%) |
Jan 18, 2017 | 109.74 | 110.09 | 108.99 | 109.98 | 1,117,403 | +0.36(+0.33%) |
Jan 17, 2017 | 109.22 | 109.96 | 108.71 | 109.62 | 817,639 | +0.10(+0.09%) |
Jan 13, 2017 | 109.52 | 109.52 | 109.52 | 0 | -0.06(-0.06%) | |
Jan 12, 2017 | 108.78 | 109.65 | 108.56 | 109.59 | 971,851 | +0.30(+0.27%) |
Jan 11, 2017 | 108.53 | 109.43 | 108.38 | 109.29 | 835,829 | +0.42(+0.39%) |
Jan 10, 2017 | 109.46 | 109.94 | 108.79 | 108.87 | 850,121 | -0.91(-0.82%) |
Jan 09, 2017 | 109.80 | 110.28 | 109.35 | 109.77 | 989,796 | -0.07(-0.07%) |
Jan 06, 2017 | 109.64 | 110.45 | 109.29 | 109.84 | 936,051 | +0.29(+0.26%) |
Jan 05, 2017 | 109.38 | 109.70 | 108.72 | 109.56 | 791,993 | -0.17(-0.15%) |
Jan 04, 2017 | 109.23 | 110.03 | 109.00 | 109.72 | 779,482 | +0.69(+0.64%) |
Jan 03, 2017 | 109.11 | 109.37 | 108.34 | 109.03 | 1,169,951 | +0.76(+0.70%) |
Dec 30, 2016 | 108.28 | 108.28 | 108.28 | 0 | -0.45(-0.42%) | |
Dec 29, 2016 | 108.95 | 109.31 | 108.52 | 108.73 | 487,872 | -0.27(-0.24%) |
Dec 28, 2016 | 110.43 | 110.60 | 108.96 | 109.00 | 622,311 | -1.12(-1.02%) |
Dec 27, 2016 | 109.70 | 110.47 | 109.59 | 110.11 | 495,735 | +0.42(+0.38%) |
Dec 23, 2016 | 109.70 | 109.70 | 109.70 | 0 | +0.16(+0.14%) | |
Dec 22, 2016 | 110.08 | 110.36 | 109.32 | 109.54 | 1,020,198 | -0.72(-0.65%) |
Dec 21, 2016 | 111.19 | 111.36 | 110.24 | 110.26 | 1,196,489 | -0.97(-0.87%) |
Dec 20, 2016 | 111.68 | 111.94 | 110.83 | 111.23 | 918,058 | -0.14(-0.12%) |
Dec 19, 2016 | 111.38 | 111.64 | 110.96 | 111.37 | 766,192 | +0.28(+0.25%) |
Dec 16, 2016 | 112.46 | 112.69 | 111.03 | 111.09 | 2,236,691 | -1.29(-1.15%) |
Dec 15, 2016 | 111.11 | 112.43 | 110.28 | 112.39 | 1,302,940 | +0.91(+0.82%) |
Dec 14, 2016 | 112.51 | 112.61 | 111.27 | 111.47 | 951,917 | -1.08(-0.96%) |
Dec 13, 2016 | 112.35 | 112.58 | 111.66 | 112.55 | 1,631,886 | +0.69(+0.62%) |
Dec 12, 2016 | 111.13 | 112.17 | 110.95 | 111.86 | 906,028 | +0.89(+0.80%) |
Dec 09, 2016 | 110.06 | 110.98 | 109.72 | 110.97 | 1,218,361 | +0.82(+0.74%) |
Dec 08, 2016 | 109.45 | 110.29 | 109.05 | 110.15 | 1,001,909 | +0.74(+0.67%) |
Dec 07, 2016 | 107.73 | 109.41 | 107.41 | 109.41 | 1,231,689 | +1.77(+1.64%) |
Dec 06, 2016 | 108.87 | 109.02 | 107.21 | 107.64 | 1,234,616 | -1.54(-1.41%) |
Dec 05, 2016 | 108.07 | 109.63 | 107.74 | 109.18 | 1,095,072 | +1.54(+1.43%) |
Dec 02, 2016 | 109.06 | 109.35 | 107.20 | 107.64 | 1,266,253 | -1.47(-1.35%) |
Dec 01, 2016 | 107.66 | 109.17 | 107.48 | 109.12 | 2,091,136 | +1.62(+1.51%) |
Nov 30, 2016 | 107.37 | 108.08 | 106.97 | 107.50 | 1,386,140 | +0.29(+0.27%) |
Nov 29, 2016 | 106.86 | 107.73 | 106.62 | 107.20 | 788,157 | +0.06(+0.06%) |
Nov 28, 2016 | 106.95 | 107.74 | 106.87 | 107.14 | 1,134,240 | -0.28(-0.26%) |
Nov 25, 2016 | 107.51 | 107.60 | 106.93 | 107.41 | 390,134 | -0.14(-0.13%) |
Nov 23, 2016 | 107.55 | 107.55 | 107.55 | 0 | +0.40(+0.37%) | |
Nov 22, 2016 | 105.89 | 107.34 | 105.80 | 107.16 | 1,075,278 | +1.33(+1.25%) |
Nov 21, 2016 | 105.75 | 106.11 | 105.31 | 105.83 | 575,885 | +0.59(+0.56%) |
Nov 18, 2016 | 105.58 | 106.15 | 105.06 | 105.24 | 771,318 | -0.51(-0.48%) |
Nov 17, 2016 | 105.57 | 105.79 | 105.09 | 105.75 | 824,793 | +0.05(+0.04%) |
Nov 16, 2016 | 105.10 | 105.75 | 105.03 | 105.70 | 673,011 | +0.59(+0.56%) |
Nov 15, 2016 | 104.96 | 105.24 | 104.52 | 105.11 | 991,049 | +0.15(+0.14%) |
Nov 14, 2016 | 106.63 | 107.01 | 104.77 | 104.96 | 1,444,205 | -1.56(-1.46%) |
Nov 11, 2016 | 106.68 | 107.25 | 106.21 | 106.52 | 1,154,083 | -0.44(-0.41%) |
Nov 10, 2016 | 105.90 | 107.73 | 105.62 | 106.96 | 1,382,265 | +1.28(+1.21%) |
Nov 09, 2016 | 102.97 | 106.07 | 102.28 | 105.68 | 1,461,756 | +1.07(+1.02%) |
Nov 08, 2016 | 103.89 | 104.99 | 103.73 | 104.61 | 633,476 | +0.67(+0.65%) |
Nov 07, 2016 | 103.11 | 104.07 | 102.92 | 103.94 | 913,088 | +2.03(+1.99%) |
Nov 04, 2016 | 102.39 | 102.94 | 101.90 | 101.92 | 1,099,350 | -0.47(-0.46%) |
Nov 03, 2016 | 103.31 | 103.42 | 102.31 | 102.39 | 1,024,061 | -0.74(-0.72%) |
Nov 02, 2016 | 103.29 | 103.67 | 102.68 | 103.13 | 998,888 | -0.14(-0.13%) |