Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 137.98 | 138.92 | 137.68 | 138.88 | 4,083,585 | +1.02(+0.74%) |
Sep 28, 2017 | 136.47 | 137.94 | 136.42 | 137.86 | 5,433,528 | +1.22(+0.90%) |
Sep 27, 2017 | 135.98 | 136.64 | 4,670,918 | -0.29(-0.21%) | ||
Sep 26, 2017 | 137.17 | 137.56 | 136.53 | 136.93 | 3,795,308 | +0.14(+0.10%) |
Sep 25, 2017 | 135.90 | 137.07 | 135.65 | 136.79 | 5,766,586 | +0.96(+0.71%) |
Sep 22, 2017 | 135.13 | 135.94 | 135.02 | 135.83 | 4,212,017 | +0.66(+0.49%) |
Sep 21, 2017 | 134.90 | 135.48 | 134.77 | 135.17 | 3,629,779 | +0.43(+0.32%) |
Sep 20, 2017 | 133.79 | 135.34 | 133.62 | 134.74 | 5,416,354 | +0.87(+0.65%) |
Sep 19, 2017 | 133.99 | 134.43 | 133.45 | 133.87 | 4,373,224 | -0.13(-0.10%) |
Sep 18, 2017 | 135.01 | 135.01 | 133.90 | 134.00 | 4,722,203 | -0.50(-0.37%) |
Sep 15, 2017 | 135.84 | 135.85 | 134.41 | 134.50 | 10,745,617 | -0.83(-0.61%) |
Sep 14, 2017 | 136.16 | 136.58 | 135.29 | 135.33 | 6,228,666 | -0.54(-0.40%) |
Sep 13, 2017 | 136.19 | 137.03 | 135.48 | 135.88 | 5,551,152 | +0.09(+0.07%) |
Sep 12, 2017 | 135.06 | 136.65 | 134.76 | 135.78 | 6,823,417 | +1.31(+0.97%) |
Sep 11, 2017 | 134.52 | 134.79 | 132.65 | 134.47 | 10,419,660 | -1.09(-0.81%) |
Sep 08, 2017 | 135.09 | 136.44 | 133.75 | 135.57 | 11,881,374 | +1.47(+1.10%) |
Sep 07, 2017 | 134.30 | 135.25 | 133.13 | 134.10 | 9,735,816 | +1.16(+0.87%) |
Sep 06, 2017 | 133.33 | 130.89 | 132.94 | 9,568,192 | +3.08(+2.37%) | |
Sep 05, 2017 | 128.82 | 130.69 | 128.81 | 129.85 | 8,842,683 | +1.83(+1.43%) |
Sep 01, 2017 | 127.59 | 128.16 | 127.16 | 128.03 | 3,984,199 | +0.77(+0.61%) |
Aug 31, 2017 | 127.89 | 128.15 | 127.24 | 127.26 | 7,163,286 | -0.11(-0.09%) |
Aug 30, 2017 | 127.37 | 127.58 | 126.76 | 127.37 | 4,286,876 | +0.14(+0.11%) |
Aug 29, 2017 | 127.43 | 128.13 | 126.54 | 127.23 | 6,322,218 | -0.56(-0.44%) |
Aug 28, 2017 | 128.26 | 128.64 | 126.98 | 127.79 | 8,107,118 | +1.47(+1.16%) |
Aug 25, 2017 | 125.36 | 127.07 | 125.27 | 126.32 | 3,610,822 | +1.18(+0.94%) |
Aug 24, 2017 | 126.39 | 127.12 | 124.92 | 125.14 | 4,425,626 | -0.72(-0.57%) |
Aug 23, 2017 | 125.42 | 126.18 | 124.45 | 125.86 | 6,202,053 | -0.68(-0.54%) |
Aug 22, 2017 | 126.02 | 127.11 | 126.02 | 126.54 | 3,870,831 | +0.60(+0.48%) |
Aug 21, 2017 | 124.17 | 126.52 | 123.99 | 125.94 | 5,002,153 | +1.44(+1.16%) |
Aug 18, 2017 | 126.29 | 126.29 | 124.05 | 124.50 | 8,279,792 | -1.84(-1.46%) |
Aug 17, 2017 | 128.15 | 128.43 | 126.29 | 126.34 | 5,284,135 | -2.18(-1.69%) |
Aug 16, 2017 | 127.84 | 129.11 | 127.60 | 128.52 | 7,159,336 | +1.75(+1.38%) |
Aug 15, 2017 | 130.23 | 130.63 | 125.15 | 126.76 | 16,025,154 | -3.45(-2.65%) |
Aug 14, 2017 | 131.72 | 131.72 | 129.62 | 130.21 | 7,888,175 | -0.52(-0.40%) |
Aug 11, 2017 | 130.09 | 131.45 | 129.98 | 130.74 | 4,324,665 | +0.84(+0.65%) |
Aug 10, 2017 | 131.00 | 131.67 | 129.89 | 129.89 | 5,251,975 | -1.16(-0.89%) |
Aug 09, 2017 | 129.45 | 131.32 | 129.42 | 131.06 | 4,554,841 | +1.61(+1.25%) |
Aug 08, 2017 | 129.42 | 130.16 | 129.22 | 129.45 | 3,790,931 | +0.00(+0.00%) |
Aug 07, 2017 | 130.39 | 128.70 | 129.45 | 4,541,552 | +0.51(+0.39%) | |
Aug 04, 2017 | 127.47 | 128.94 | 127.29 | 128.94 | 3,860,324 | +1.65(+1.30%) |
Aug 03, 2017 | 127.21 | 128.33 | 127.04 | 127.28 | 6,096,833 | +0.24(+0.19%) |
Aug 02, 2017 | 126.57 | 127.34 | 126.55 | 127.04 | 4,447,452 | +0.55(+0.43%) |
Aug 01, 2017 | 126.82 | 126.95 | 125.73 | 126.49 | 4,865,854 | +0.21(+0.17%) |
Jul 31, 2017 | 124.93 | 126.60 | 124.54 | 126.28 | 6,222,233 | +1.28(+1.03%) |
Jul 28, 2017 | 124.84 | 125.16 | 124.36 | 125.00 | 4,052,832 | +0.30(+0.24%) |
Jul 27, 2017 | 123.39 | 124.81 | 123.15 | 124.70 | 6,395,598 | +0.88(+0.71%) |
Jul 26, 2017 | 123.97 | 124.29 | 123.21 | 123.82 | 3,359,672 | -0.24(-0.19%) |
Jul 25, 2017 | 123.02 | 124.42 | 122.63 | 124.06 | 5,926,142 | +2.02(+1.65%) |
Jul 24, 2017 | 123.76 | 123.82 | 121.77 | 122.04 | 8,641,678 | -1.75(-1.41%) |
Jul 21, 2017 | 124.11 | 124.42 | 123.45 | 123.79 | 10,804,336 | -0.32(-0.26%) |
Jul 20, 2017 | 128.78 | 128.79 | 122.91 | 124.11 | 21,633,736 | -5.29(-4.09%) |
Jul 19, 2017 | 128.77 | 130.00 | 128.77 | 129.40 | 3,326,993 | +0.95(+0.74%) |
Jul 18, 2017 | 129.78 | 129.88 | 128.29 | 128.45 | 4,482,197 | -1.45(-1.12%) |
Jul 17, 2017 | 129.07 | 130.42 | 128.91 | 129.90 | 4,935,865 | +0.85(+0.66%) |
Jul 14, 2017 | 129.72 | 128.15 | 129.05 | 4,251,093 | -0.35(-0.27%) | |
Jul 13, 2017 | 129.00 | 130.10 | 128.81 | 129.40 | 3,895,129 | +0.59(+0.46%) |
Jul 12, 2017 | 127.85 | 129.27 | 127.54 | 128.80 | 5,065,442 | +1.68(+1.32%) |
Jul 11, 2017 | 127.84 | 128.15 | 127.04 | 127.12 | 6,683,891 | -0.49(-0.38%) |
Jul 10, 2017 | 128.49 | 128.53 | 127.46 | 127.61 | 6,019,398 | -0.89(-0.69%) |
Jul 07, 2017 | 128.34 | 129.04 | 128.22 | 128.50 | 4,472,561 | +0.15(+0.12%) |
Jul 06, 2017 | 128.11 | 128.71 | 127.65 | 128.35 | 4,037,617 | -0.54(-0.42%) |
Jul 05, 2017 | 130.00 | 130.24 | 127.85 | 128.89 | 5,251,068 | -1.11(-0.86%) |
Jul 03, 2017 | 130.32 | 130.66 | 129.75 | 130.00 | 1,964,807 | +0.51(+0.40%) |
Jun 30, 2017 | 128.74 | 130.00 | 128.53 | 129.49 | 4,313,186 | +1.05(+0.82%) |
Jun 29, 2017 | 128.96 | 129.15 | 127.90 | 128.44 | 3,382,601 | -0.90(-0.70%) |
Jun 28, 2017 | 128.94 | 129.53 | 128.61 | 129.34 | 6,025,638 | +0.84(+0.65%) |
Jun 27, 2017 | 127.51 | 129.36 | 127.25 | 128.51 | 5,410,509 | +0.69(+0.54%) |
Jun 26, 2017 | 128.03 | 128.28 | 127.57 | 127.82 | 4,889,355 | +0.09(+0.07%) |
Jun 23, 2017 | 130.97 | 131.02 | 127.39 | 127.72 | 13,531,508 | -3.52(-2.68%) |
Jun 22, 2017 | 132.05 | 132.59 | 131.24 | 131.24 | 3,965,501 | -0.94(-0.71%) |
Jun 21, 2017 | 133.29 | 133.82 | 132.05 | 132.18 | 4,822,914 | -0.91(-0.69%) |
Jun 20, 2017 | 133.99 | 134.40 | 133.03 | 133.09 | 4,977,042 | -0.96(-0.72%) |
Jun 19, 2017 | 132.45 | 134.24 | 132.01 | 134.06 | 6,155,622 | +1.83(+1.39%) |
Jun 16, 2017 | 131.89 | 132.26 | 131.19 | 132.22 | 10,786,851 | -0.11(-0.08%) |
Jun 15, 2017 | 131.79 | 132.75 | 130.77 | 132.33 | 4,705,794 | +0.01(+0.01%) |
Jun 14, 2017 | 130.42 | 132.76 | 129.96 | 132.32 | 7,107,287 | +2.34(+1.80%) |
Jun 13, 2017 | 128.57 | 130.03 | 128.36 | 129.99 | 4,446,930 | +1.53(+1.19%) |
Jun 12, 2017 | 128.98 | 129.40 | 128.08 | 128.46 | 5,300,092 | -0.66(-0.51%) |
Jun 09, 2017 | 130.00 | 130.00 | 128.97 | 129.12 | 5,574,258 | -0.46(-0.35%) |
Jun 08, 2017 | 131.04 | 129.47 | 129.57 | 4,787,868 | -1.23(-0.94%) | |
Jun 07, 2017 | 130.58 | 131.09 | 130.29 | 130.81 | 3,742,311 | +0.64(+0.49%) |
Jun 06, 2017 | 130.37 | 130.55 | 129.70 | 130.16 | 3,862,319 | -0.50(-0.38%) |
Jun 05, 2017 | 131.29 | 131.36 | 130.19 | 130.66 | 3,141,479 | -0.47(-0.36%) |
Jun 02, 2017 | 130.66 | 131.56 | 130.35 | 131.13 | 4,129,244 | +0.17(+0.13%) |
Jun 01, 2017 | 129.59 | 130.97 | 128.93 | 130.97 | 4,009,298 | +1.38(+1.07%) |
May 31, 2017 | 130.30 | 130.31 | 129.39 | 129.58 | 8,480,240 | -0.31(-0.24%) |
May 30, 2017 | 130.00 | 130.47 | 129.60 | 129.89 | 4,151,171 | -0.11(-0.08%) |
May 26, 2017 | 131.01 | 131.28 | 129.78 | 130.00 | 5,105,213 | -1.31(-1.00%) |
May 25, 2017 | 131.09 | 131.50 | 130.38 | 131.31 | 3,706,495 | +1.23(+0.94%) |
May 24, 2017 | 129.84 | 130.45 | 128.65 | 130.09 | 5,472,839 | +0.14(+0.11%) |
May 23, 2017 | 130.85 | 131.29 | 129.82 | 129.94 | 5,529,407 | -0.95(-0.73%) |
May 22, 2017 | 131.34 | 131.77 | 130.76 | 130.89 | 4,528,880 | -0.28(-0.22%) |
May 19, 2017 | 130.96 | 131.55 | 130.36 | 131.18 | 5,697,567 | +0.50(+0.38%) |
May 18, 2017 | 130.49 | 131.48 | 130.29 | 130.68 | 5,789,017 | -0.33(-0.25%) |
May 17, 2017 | 132.82 | 132.02 | 130.83 | 131.00 | 7,073,921 | -1.82(-1.37%) |
May 16, 2017 | 134.38 | 135.00 | 132.65 | 132.82 | 12,058,375 | +0.78(+0.59%) |
May 15, 2017 | 132.00 | 132.47 | 131.48 | 132.04 | 7,224,602 | +0.34(+0.26%) |
May 12, 2017 | 131.25 | 131.93 | 130.72 | 131.70 | 3,486,792 | +0.60(+0.46%) |
May 11, 2017 | 132.06 | 132.35 | 130.36 | 131.09 | 4,680,314 | -1.62(-1.22%) |
May 10, 2017 | 132.20 | 132.73 | 132.02 | 132.71 | 3,118,732 | +0.38(+0.29%) |
May 09, 2017 | 131.80 | 132.39 | 131.17 | 132.34 | 3,579,374 | +0.66(+0.50%) |
May 08, 2017 | 130.80 | 131.90 | 130.51 | 131.67 | 3,794,452 | +0.97(+0.74%) |
May 05, 2017 | 130.37 | 130.72 | 129.32 | 130.70 | 2,979,531 | +0.73(+0.56%) |
May 04, 2017 | 130.47 | 130.62 | 129.47 | 129.97 | 4,519,475 | -0.12(-0.09%) |
May 03, 2017 | 130.22 | 130.41 | 129.74 | 130.09 | 2,913,823 | +0.04(+0.03%) |
May 02, 2017 | 129.66 | 130.22 | 129.05 | 130.04 | 3,926,137 | +0.62(+0.48%) |
May 01, 2017 | 131.11 | 131.15 | 129.42 | 129.42 | 3,756,716 | -1.59(-1.21%) |
Apr 28, 2017 | 130.94 | 131.14 | 129.33 | 131.01 | 5,937,341 | -0.02(-0.01%) |
Apr 27, 2017 | 129.83 | 131.15 | 129.16 | 131.03 | 7,007,544 | +1.59(+1.23%) |
Apr 26, 2017 | 128.50 | 129.93 | 127.91 | 129.43 | 6,100,740 | +1.00(+0.78%) |
Apr 25, 2017 | 128.23 | 129.79 | 128.23 | 128.43 | 6,549,076 | +0.96(+0.75%) |
Apr 24, 2017 | 126.80 | 127.62 | 126.60 | 127.48 | 6,049,382 | +1.59(+1.26%) |
Apr 21, 2017 | 124.62 | 126.01 | 124.55 | 125.89 | 5,981,291 | +1.08(+0.86%) |
Apr 20, 2017 | 123.93 | 125.09 | 123.74 | 124.82 | 4,408,937 | +1.26(+1.02%) |
Apr 19, 2017 | 124.15 | 124.55 | 123.39 | 123.56 | 4,123,784 | -0.45(-0.37%) |
Apr 18, 2017 | 123.42 | 124.36 | 123.18 | 124.01 | 3,538,084 | +0.38(+0.31%) |
Apr 17, 2017 | 122.45 | 123.63 | 122.33 | 123.63 | 4,131,738 | +1.17(+0.96%) |
Apr 13, 2017 | 122.89 | 123.38 | 122.42 | 122.46 | 2,796,337 | -0.53(-0.43%) |
Apr 12, 2017 | 123.72 | 123.85 | 122.84 | 122.99 | 5,296,496 | -1.39(-1.12%) |
Apr 11, 2017 | 124.14 | 124.76 | 123.46 | 124.38 | 3,389,599 | -0.01(-0.01%) |
Apr 10, 2017 | 123.34 | 125.05 | 123.16 | 124.39 | 6,010,520 | +0.91(+0.73%) |
Apr 07, 2017 | 123.46 | 124.04 | 123.29 | 123.48 | 3,418,584 | -0.09(-0.07%) |
Apr 06, 2017 | 123.41 | 124.18 | 123.37 | 123.57 | 3,216,693 | +0.50(+0.41%) |
Apr 05, 2017 | 123.06 | 124.58 | 123.02 | 123.07 | 4,039,054 | +0.25(+0.21%) |
Apr 04, 2017 | 122.95 | 123.29 | 122.58 | 122.82 | 3,722,514 | -0.23(-0.19%) |
Apr 03, 2017 | 123.32 | 123.54 | 122.61 | 123.05 | 4,498,286 | -0.18(-0.14%) |
Mar 31, 2017 | 123.26 | 123.52 | 123.08 | 123.23 | 3,870,816 | -0.10(-0.08%) |
Mar 30, 2017 | 123.14 | 123.69 | 122.89 | 123.33 | 2,920,129 | -0.08(-0.06%) |
Mar 29, 2017 | 122.84 | 123.72 | 122.50 | 123.41 | 4,444,298 | -0.13(-0.11%) |
Mar 28, 2017 | 123.62 | 123.67 | 122.48 | 123.54 | 5,523,384 | +0.28(+0.22%) |
Mar 27, 2017 | 123.43 | 123.94 | 122.75 | 123.26 | 3,506,619 | -0.70(-0.57%) |
Mar 24, 2017 | 124.09 | 126.02 | 123.38 | 123.97 | 5,642,228 | -0.23(-0.19%) |
Mar 23, 2017 | 123.61 | 124.56 | 123.40 | 124.20 | 3,835,888 | +0.53(+0.43%) |
Mar 22, 2017 | 123.15 | 124.15 | 122.58 | 123.67 | 3,775,462 | +0.63(+0.51%) |
Mar 21, 2017 | 124.49 | 124.80 | 122.75 | 123.05 | 5,397,561 | -1.00(-0.80%) |
Mar 20, 2017 | 125.37 | 125.55 | 123.96 | 124.04 | 7,036,887 | -1.51(-1.20%) |
Mar 17, 2017 | 125.39 | 125.88 | 124.32 | 125.56 | 10,725,923 | +0.73(+0.58%) |
Mar 16, 2017 | 124.55 | 125.21 | 124.22 | 124.83 | 4,223,262 | +0.66(+0.53%) |
Mar 15, 2017 | 123.67 | 124.53 | 123.17 | 124.17 | 4,373,451 | +0.66(+0.54%) |
Mar 14, 2017 | 123.60 | 123.87 | 122.92 | 123.51 | 3,899,460 | -0.23(-0.18%) |
Mar 13, 2017 | 123.65 | 123.94 | 122.95 | 123.73 | 3,494,996 | +0.49(+0.40%) |
Mar 10, 2017 | 123.57 | 123.76 | 122.91 | 123.25 | 3,721,374 | +0.19(+0.16%) |
Mar 09, 2017 | 123.44 | 123.51 | 122.98 | 123.05 | 4,283,076 | -0.25(-0.20%) |
Mar 08, 2017 | 122.72 | 123.47 | 122.47 | 123.31 | 4,303,550 | +0.76(+0.62%) |
Mar 07, 2017 | 122.81 | 123.33 | 122.39 | 122.55 | 4,761,140 | -0.19(-0.15%) |
Mar 06, 2017 | 122.73 | 123.05 | 122.28 | 122.73 | 4,791,780 | -0.57(-0.46%) |
Mar 03, 2017 | 123.68 | 122.48 | 123.30 | 4,091,849 | -0.12(-0.09%) | |
Mar 02, 2017 | 122.69 | 123.65 | 122.12 | 123.42 | 4,855,801 | +1.06(+0.87%) |
Mar 01, 2017 | 122.39 | 123.21 | 121.70 | 122.36 | 7,448,312 | +1.48(+1.22%) |
Feb 28, 2017 | 120.94 | 121.48 | 120.51 | 120.88 | 5,048,540 | -0.33(-0.27%) |
Feb 27, 2017 | 121.68 | 121.80 | 120.79 | 121.21 | 5,252,844 | -0.54(-0.45%) |
Feb 24, 2017 | 120.70 | 121.86 | 120.67 | 121.75 | 4,215,951 | +1.04(+0.86%) |
Feb 23, 2017 | 121.88 | 122.07 | 120.55 | 120.72 | 5,011,141 | -0.45(-0.37%) |
Feb 22, 2017 | 121.00 | 121.35 | 120.10 | 121.17 | 6,038,456 | +0.19(+0.16%) |
Feb 21, 2017 | 121.46 | 121.50 | 119.50 | 120.97 | 11,118,089 | +1.68(+1.41%) |
Feb 17, 2017 | 119.29 | 119.29 | 119.29 | 0 | +1.22(+1.03%) | |
Feb 16, 2017 | 118.78 | 119.28 | 117.54 | 118.07 | 5,149,604 | -0.54(-0.46%) |
Feb 15, 2017 | 117.85 | 119.01 | 117.58 | 118.61 | 5,206,828 | +0.69(+0.59%) |
Feb 14, 2017 | 116.75 | 117.93 | 116.24 | 117.92 | 5,724,260 | +1.24(+1.07%) |
Feb 13, 2017 | 117.19 | 117.20 | 116.00 | 116.68 | 3,300,270 | +0.02(+0.01%) |
Feb 10, 2017 | 115.62 | 117.26 | 115.32 | 116.66 | 3,952,272 | +0.95(+0.82%) |
Feb 09, 2017 | 115.02 | 116.08 | 114.63 | 115.71 | 3,514,592 | +0.69(+0.60%) |
Feb 08, 2017 | 114.19 | 115.04 | 114.13 | 115.02 | 3,455,606 | +1.03(+0.90%) |
Feb 07, 2017 | 114.42 | 114.87 | 113.73 | 113.99 | 3,882,823 | +0.13(+0.12%) |
Feb 06, 2017 | 114.64 | 115.03 | 113.83 | 113.86 | 4,631,013 | -1.24(-1.08%) |
Feb 03, 2017 | 114.50 | 115.51 | 114.26 | 115.10 | 3,182,386 | +0.86(+0.75%) |
Feb 02, 2017 | 114.68 | 114.74 | 113.92 | 114.24 | 2,634,456 | -0.41(-0.36%) |
Feb 01, 2017 | 114.83 | 115.07 | 113.89 | 114.65 | 3,558,644 | -0.12(-0.10%) |
Jan 31, 2017 | 114.81 | 115.63 | 114.16 | 114.77 | 3,868,132 | -0.74(-0.64%) |
Jan 30, 2017 | 115.11 | 115.53 | 114.19 | 115.51 | 3,242,528 | +0.12(+0.10%) |
Jan 27, 2017 | 115.79 | 115.81 | 114.87 | 115.39 | 3,775,455 | -0.11(-0.09%) |
Jan 26, 2017 | 115.13 | 116.10 | 114.88 | 115.50 | 3,514,158 | +0.82(+0.71%) |
Jan 25, 2017 | 115.49 | 116.26 | 114.64 | 114.69 | 4,352,433 | -0.48(-0.42%) |
Jan 24, 2017 | 115.02 | 115.44 | 114.53 | 115.17 | 4,857,343 | -0.01(-0.01%) |
Jan 23, 2017 | 112.88 | 115.34 | 112.62 | 115.18 | 8,436,824 | +2.06(+1.82%) |
Jan 20, 2017 | 112.83 | 113.45 | 112.28 | 113.12 | 5,818,670 | +0.18(+0.15%) |
Jan 19, 2017 | 113.45 | 114.10 | 112.56 | 112.94 | 6,087,959 | -0.64(-0.57%) |
Jan 18, 2017 | 113.37 | 113.70 | 112.55 | 113.58 | 4,638,820 | +0.19(+0.17%) |
Jan 17, 2017 | 112.69 | 113.85 | 112.42 | 113.39 | 4,767,397 | +0.74(+0.66%) |
Jan 13, 2017 | 112.65 | 112.65 | 112.65 | 0 | -0.02(-0.02%) | |
Jan 12, 2017 | 113.04 | 113.06 | 111.73 | 112.67 | 4,315,758 | -0.53(-0.46%) |
Jan 11, 2017 | 113.53 | 113.77 | 112.40 | 113.20 | 5,566,714 | -0.33(-0.29%) |
Jan 10, 2017 | 111.78 | 113.77 | 111.59 | 113.53 | 7,106,232 | +1.49(+1.33%) |
Jan 09, 2017 | 111.13 | 112.42 | 111.06 | 112.04 | 5,166,933 | +0.65(+0.58%) |
Jan 06, 2017 | 111.76 | 112.06 | 110.99 | 111.39 | 4,588,237 | -0.31(-0.28%) |
Jan 05, 2017 | 112.60 | 113.00 | 111.60 | 111.70 | 4,580,555 | -1.33(-1.18%) |
Jan 04, 2017 | 112.07 | 113.40 | 111.96 | 113.03 | 4,856,050 | +0.99(+0.89%) |
Jan 03, 2017 | 112.70 | 113.04 | 111.44 | 112.04 | 6,353,927 | +0.19(+0.17%) |
Dec 30, 2016 | 111.85 | 111.85 | 111.85 | 0 | -0.85(-0.76%) | |
Dec 29, 2016 | 112.63 | 113.33 | 112.31 | 112.70 | 3,330,020 | +0.03(+0.02%) |
Dec 28, 2016 | 113.09 | 113.33 | 112.33 | 112.67 | 4,039,089 | -0.16(-0.14%) |
Dec 27, 2016 | 112.42 | 113.22 | 112.37 | 112.83 | 2,702,904 | +0.17(+0.16%) |
Dec 23, 2016 | 112.66 | 112.66 | 112.66 | 0 | -0.32(-0.28%) | |
Dec 22, 2016 | 113.66 | 114.28 | 112.77 | 112.97 | 4,908,324 | -1.17(-1.02%) |
Dec 21, 2016 | 114.23 | 114.48 | 113.92 | 114.14 | 3,243,252 | -0.23(-0.20%) |
Dec 20, 2016 | 113.16 | 114.48 | 112.97 | 114.38 | 5,156,383 | +1.39(+1.23%) |
Dec 19, 2016 | 112.67 | 113.87 | 112.44 | 112.98 | 4,151,434 | +0.28(+0.24%) |
Dec 16, 2016 | 113.54 | 113.96 | 112.66 | 112.71 | 11,303,535 | -0.61(-0.54%) |
Dec 15, 2016 | 113.88 | 114.56 | 113.26 | 113.32 | 7,000,133 | -0.12(-0.10%) |
Dec 14, 2016 | 113.49 | 114.19 | 113.24 | 113.43 | 8,426,312 | -0.47(-0.41%) |
Dec 13, 2016 | 112.24 | 114.19 | 112.24 | 113.90 | 8,139,391 | +1.63(+1.46%) |
Dec 12, 2016 | 111.06 | 112.33 | 111.06 | 112.27 | 7,519,388 | +0.99(+0.89%) |
Dec 09, 2016 | 110.54 | 111.28 | 109.36 | 111.27 | 6,203,083 | +0.72(+0.65%) |
Dec 08, 2016 | 110.29 | 111.06 | 109.76 | 110.56 | 5,963,980 | +0.06(+0.05%) |
Dec 07, 2016 | 107.40 | 111.00 | 107.40 | 110.50 | 8,374,410 | +3.10(+2.89%) |
Dec 06, 2016 | 108.55 | 108.56 | 107.34 | 107.39 | 5,145,840 | -0.78(-0.72%) |
Dec 05, 2016 | 108.71 | 108.83 | 108.08 | 108.18 | 4,872,671 | -0.16(-0.15%) |
Dec 02, 2016 | 107.64 | 108.96 | 107.54 | 108.34 | 4,481,375 | +0.33(+0.31%) |
Dec 01, 2016 | 107.89 | 108.74 | 107.61 | 108.00 | 6,471,686 | +0.06(+0.05%) |
Nov 30, 2016 | 107.89 | 108.71 | 107.45 | 107.94 | 8,358,857 | -0.18(-0.17%) |
Nov 29, 2016 | 108.74 | 109.10 | 107.82 | 108.13 | 4,942,489 | -0.28(-0.25%) |
Nov 28, 2016 | 108.91 | 109.24 | 108.01 | 108.40 | 5,721,474 | -0.77(-0.71%) |
Nov 25, 2016 | 109.42 | 109.64 | 108.76 | 109.17 | 3,068,224 | +0.30(+0.27%) |
Nov 23, 2016 | 108.88 | 108.88 | 108.88 | 0 | +0.19(+0.18%) | |
Nov 22, 2016 | 106.53 | 108.95 | 106.53 | 108.69 | 6,660,997 | +2.29(+2.15%) |
Nov 21, 2016 | 106.44 | 106.96 | 105.72 | 106.39 | 4,898,788 | -0.09(-0.09%) |
Nov 18, 2016 | 106.98 | 107.34 | 105.98 | 106.49 | 5,337,370 | -0.50(-0.47%) |
Nov 17, 2016 | 104.44 | 107.16 | 104.30 | 106.98 | 8,188,398 | +2.99(+2.87%) |
Nov 16, 2016 | 102.56 | 104.30 | 102.30 | 104.00 | 11,784,224 | +0.77(+0.75%) |
Nov 15, 2016 | 105.44 | 105.94 | 102.00 | 103.23 | 16,187,155 | -2.71(-2.56%) |
Nov 14, 2016 | 108.29 | 108.40 | 105.33 | 105.94 | 13,770,460 | -1.81(-1.68%) |
Nov 11, 2016 | 107.09 | 107.98 | 106.81 | 107.75 | 6,623,522 | +0.68(+0.64%) |
Nov 10, 2016 | 105.15 | 107.95 | 104.98 | 107.07 | 10,529,162 | +2.50(+2.39%) |
Nov 09, 2016 | 100.36 | 104.77 | 99.84 | 104.57 | 9,697,920 | +1.47(+1.42%) |
Nov 08, 2016 | 102.85 | 104.07 | 102.56 | 103.10 | 7,348,542 | +0.41(+0.40%) |
Nov 07, 2016 | 101.65 | 102.88 | 101.49 | 102.69 | 6,625,027 | +2.36(+2.35%) |
Nov 04, 2016 | 100.02 | 101.15 | 99.62 | 100.33 | 5,552,718 | +0.61(+0.61%) |
Nov 03, 2016 | 99.86 | 100.35 | 99.64 | 99.72 | 6,162,394 | -0.09(-0.09%) |
Nov 02, 2016 | 99.52 | 100.64 | 99.43 | 99.82 | 5,839,919 | +0.33(+0.33%) |
Nov 01, 2016 | 100.98 | 101.44 | 98.91 | 99.48 | 9,029,484 | -1.76(-1.74%) |
Oct 31, 2016 | 102.35 | 102.48 | 100.92 | 101.24 | 6,834,905 | -1.30(-1.27%) |
Oct 28, 2016 | 101.81 | 102.97 | 101.41 | 102.55 | 5,420,318 | +1.09(+1.08%) |
Oct 27, 2016 | 101.82 | 102.45 | 101.11 | 101.45 | 5,135,709 | -0.37(-0.37%) |
Oct 26, 2016 | 101.92 | 102.69 | 101.57 | 101.82 | 6,575,164 | -0.52(-0.51%) |
Oct 25, 2016 | 104.78 | 104.78 | 102.31 | 102.35 | 10,522,590 | -3.68(-3.47%) |
Oct 24, 2016 | 105.57 | 106.33 | 105.57 | 106.03 | 4,609,270 | +0.98(+0.93%) |
Oct 21, 2016 | 103.98 | 105.22 | 103.93 | 105.05 | 3,897,525 | +0.29(+0.28%) |
Oct 20, 2016 | 104.51 | 105.45 | 104.20 | 104.76 | 4,270,032 | +0.30(+0.29%) |
Oct 19, 2016 | 104.35 | 104.63 | 103.32 | 104.46 | 4,935,606 | +0.12(+0.12%) |
Oct 18, 2016 | 104.68 | 104.76 | 103.85 | 104.34 | 4,294,109 | +0.50(+0.48%) |
Oct 17, 2016 | 104.70 | 105.22 | 103.62 | 103.84 | 4,522,324 | -1.06(-1.01%) |
Oct 14, 2016 | 105.30 | 105.85 | 104.90 | 104.90 | 5,377,341 | +0.11(+0.10%) |
Oct 13, 2016 | 104.76 | 105.10 | 103.87 | 104.79 | 4,405,598 | -0.33(-0.32%) |
Oct 12, 2016 | 104.43 | 105.52 | 104.31 | 105.13 | 4,273,243 | +0.70(+0.67%) |
Oct 11, 2016 | 105.26 | 105.45 | 104.11 | 104.43 | 6,162,628 | -1.16(-1.10%) |
Oct 10, 2016 | 106.59 | 106.99 | 105.59 | 105.59 | 5,241,711 | -0.88(-0.83%) |
Oct 07, 2016 | 107.73 | 108.21 | 106.11 | 106.47 | 6,642,484 | -1.56(-1.44%) |
Oct 06, 2016 | 105.28 | 108.25 | 104.91 | 108.03 | 9,003,753 | +2.17(+2.05%) |
Oct 05, 2016 | 106.48 | 107.07 | 105.81 | 105.86 | 4,959,152 | -0.52(-0.48%) |
Oct 04, 2016 | 106.65 | 107.81 | 106.17 | 106.38 | 5,842,986 | -0.25(-0.23%) |