Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 108.01 | 111.88 | 107.85 | 109.81 | 2,544,731 | +2.44(+2.27%) |
Nov 29, 2017 | 107.84 | 110.51 | 106.34 | 107.37 | 2,586,441 | -0.73(-0.68%) |
Nov 28, 2017 | 108.50 | 108.79 | 107.30 | 108.10 | 2,020,816 | +0.35(+0.32%) |
Nov 27, 2017 | 108.64 | 110.91 | 107.22 | 107.75 | 2,334,083 | -0.86(-0.79%) |
Nov 24, 2017 | 107.87 | 109.10 | 107.57 | 108.61 | 662,475 | +1.01(+0.94%) |
Nov 22, 2017 | 108.25 | 108.55 | 107.07 | 107.60 | 1,800,615 | -0.45(-0.42%) |
Nov 21, 2017 | 109.08 | 109.43 | 107.90 | 108.05 | 2,844,800 | -0.44(-0.41%) |
Nov 20, 2017 | 110.52 | 111.00 | 108.01 | 108.49 | 1,757,060 | -2.38(-2.15%) |
Nov 17, 2017 | 110.15 | 111.27 | 109.61 | 110.87 | 2,182,831 | +0.54(+0.49%) |
Nov 16, 2017 | 111.18 | 111.61 | 108.22 | 110.33 | 2,846,000 | -0.01(-0.01%) |
Nov 15, 2017 | 110.10 | 111.25 | 108.64 | 110.34 | 3,092,043 | +0.36(+0.33%) |
Nov 14, 2017 | 113.08 | 113.50 | 109.63 | 109.98 | 2,533,122 | -3.47(-3.06%) |
Nov 13, 2017 | 115.02 | 115.34 | 113.22 | 113.45 | 1,620,088 | -1.72(-1.49%) |
Nov 10, 2017 | 115.49 | 116.14 | 114.91 | 115.17 | 1,521,766 | -1.20(-1.03%) |
Nov 09, 2017 | 114.52 | 117.01 | 114.48 | 116.37 | 1,367,308 | +0.98(+0.85%) |
Nov 08, 2017 | 117.96 | 118.74 | 114.10 | 115.39 | 2,197,098 | -2.03(-1.73%) |
Nov 07, 2017 | 115.71 | 117.57 | 113.52 | 117.42 | 1,955,958 | +1.48(+1.28%) |
Nov 06, 2017 | 117.26 | 118.86 | 115.44 | 115.94 | 1,840,270 | -2.01(-1.70%) |
Nov 03, 2017 | 115.31 | 118.13 | 115.12 | 117.95 | 1,367,865 | +2.32(+2.01%) |
Nov 02, 2017 | 117.33 | 117.47 | 115.00 | 115.63 | 2,117,840 | -0.43(-0.37%) |
Nov 01, 2017 | 119.97 | 120.49 | 114.79 | 116.06 | 3,603,987 | -3.60(-3.01%) |
Oct 31, 2017 | 125.54 | 126.04 | 119.15 | 119.66 | 5,093,852 | -8.15(-6.38%) |
Oct 30, 2017 | 127.78 | 131.39 | 126.90 | 127.81 | 2,888,633 | -0.81(-0.63%) |
Oct 27, 2017 | 125.35 | 129.40 | 124.10 | 128.62 | 3,746,708 | +2.55(+2.02%) |
Oct 26, 2017 | 130.85 | 131.75 | 125.79 | 126.07 | 4,979,025 | -5.94(-4.50%) |
Oct 25, 2017 | 134.18 | 136.53 | 131.59 | 132.01 | 3,260,046 | -4.65(-3.40%) |
Oct 24, 2017 | 141.31 | 142.24 | 136.23 | 136.66 | 4,910,263 | +1.46(+1.08%) |
Oct 23, 2017 | 138.48 | 139.39 | 134.81 | 135.20 | 2,495,922 | -3.82(-2.75%) |
Oct 20, 2017 | 140.48 | 140.48 | 137.48 | 139.02 | 2,079,611 | -1.44(-1.03%) |
Oct 19, 2017 | 140.04 | 141.29 | 139.01 | 140.46 | 1,436,254 | +0.22(+0.16%) |
Oct 18, 2017 | 143.40 | 144.67 | 139.86 | 140.24 | 1,353,172 | -2.92(-2.04%) |
Oct 17, 2017 | 140.44 | 144.91 | 140.22 | 143.16 | 1,389,505 | +2.32(+1.65%) |
Oct 16, 2017 | 140.90 | 142.42 | 140.22 | 140.84 | 897,415 | +0.23(+0.16%) |
Oct 13, 2017 | 141.29 | 143.00 | 140.44 | 140.61 | 721,653 | -0.85(-0.60%) |
Oct 12, 2017 | 141.35 | 142.14 | 140.71 | 141.46 | 855,800 | +0.23(+0.16%) |
Oct 11, 2017 | 144.07 | 144.07 | 140.95 | 141.23 | 1,554,534 | -2.61(-1.81%) |
Oct 10, 2017 | 141.34 | 143.92 | 141.07 | 143.84 | 1,251,223 | +2.70(+1.91%) |
Oct 09, 2017 | 141.40 | 141.52 | 139.58 | 141.14 | 1,033,031 | -0.16(-0.11%) |
Oct 06, 2017 | 143.75 | 144.03 | 141.20 | 141.30 | 1,104,777 | -2.49(-1.73%) |
Oct 05, 2017 | 141.93 | 144.62 | 141.06 | 143.79 | 1,280,803 | +1.86(+1.31%) |
Oct 04, 2017 | 141.30 | 142.95 | 140.61 | 141.93 | 1,283,999 | +0.45(+0.32%) |
Oct 03, 2017 | 141.73 | 142.59 | 140.19 | 141.48 | 1,142,114 | +0.56(+0.40%) |
Oct 02, 2017 | 140.00 | 143.49 | 139.02 | 140.92 | 1,430,328 | +0.63(+0.45%) |
Sep 29, 2017 | 137.95 | 140.57 | 137.38 | 140.29 | 1,267,865 | +1.95(+1.41%) |
Sep 28, 2017 | 139.14 | 139.40 | 136.82 | 138.34 | 1,471,534 | -1.11(-0.80%) |
Sep 27, 2017 | 140.49 | 138.85 | 139.45 | 1,465,624 | -0.25(-0.18%) | |
Sep 26, 2017 | 143.85 | 144.09 | 139.27 | 139.70 | 1,470,072 | -4.26(-2.96%) |
Sep 25, 2017 | 143.11 | 144.63 | 142.38 | 143.96 | 2,056,769 | +1.14(+0.80%) |
Sep 22, 2017 | 142.43 | 143.21 | 141.46 | 142.82 | 985,622 | -0.10(-0.07%) |
Sep 21, 2017 | 142.99 | 143.88 | 142.20 | 142.92 | 1,372,919 | +0.00(+0.00%) |
Sep 20, 2017 | 142.66 | 143.51 | 141.92 | 142.92 | 1,407,545 | +0.09(+0.06%) |
Sep 19, 2017 | 143.90 | 144.46 | 141.82 | 142.83 | 1,288,550 | -0.81(-0.56%) |
Sep 18, 2017 | 146.98 | 146.98 | 143.47 | 143.64 | 1,421,938 | -3.05(-2.08%) |
Sep 15, 2017 | 147.06 | 147.29 | 145.00 | 146.69 | 3,713,613 | +2.08(+1.44%) |
Sep 14, 2017 | 146.30 | 146.85 | 143.02 | 144.61 | 1,511,671 | -1.85(-1.26%) |
Sep 13, 2017 | 144.11 | 146.66 | 142.00 | 146.46 | 1,686,706 | +2.39(+1.66%) |
Sep 12, 2017 | 145.80 | 145.80 | 139.30 | 144.07 | 1,957,690 | +1.14(+0.80%) |
Sep 11, 2017 | 143.96 | 139.84 | 142.93 | 1,781,701 | +1.74(+1.23%) | |
Sep 08, 2017 | 141.19 | 143.86 | 140.69 | 141.19 | 1,267,551 | -2.31(-1.61%) |
Sep 07, 2017 | 144.75 | 145.21 | 142.59 | 143.50 | 1,656,014 | -1.62(-1.12%) |
Sep 06, 2017 | 145.12 | 146.97 | 143.02 | 145.12 | 1,737,742 | +0.40(+0.28%) |
Sep 05, 2017 | 145.81 | 149.34 | 142.43 | 144.72 | 2,358,946 | +0.64(+0.44%) |
Sep 01, 2017 | 142.00 | 144.69 | 141.01 | 144.08 | 1,845,927 | +1.67(+1.17%) |
Aug 31, 2017 | 138.82 | 142.98 | 137.32 | 142.41 | 2,158,787 | +3.96(+2.86%) |
Aug 30, 2017 | 137.95 | 140.25 | 137.67 | 138.45 | 1,252,027 | +0.07(+0.05%) |
Aug 29, 2017 | 137.95 | 138.91 | 136.55 | 138.38 | 908,621 | -0.64(-0.46%) |
Aug 28, 2017 | 138.54 | 140.92 | 137.51 | 139.02 | 1,340,608 | +1.48(+1.08%) |
Aug 25, 2017 | 138.00 | 138.98 | 136.41 | 137.54 | 1,491,044 | -0.24(-0.17%) |
Aug 24, 2017 | 135.91 | 138.00 | 135.62 | 137.78 | 1,094,317 | +2.11(+1.56%) |
Aug 23, 2017 | 137.83 | 137.83 | 135.50 | 135.67 | 1,025,682 | -2.53(-1.83%) |
Aug 22, 2017 | 133.85 | 138.75 | 133.25 | 138.20 | 1,354,275 | +4.77(+3.57%) |
Aug 21, 2017 | 133.55 | 135.96 | 132.86 | 133.43 | 2,599,071 | +0.03(+0.02%) |
Aug 18, 2017 | 134.28 | 134.92 | 132.99 | 133.40 | 1,416,434 | -1.23(-0.91%) |
Aug 17, 2017 | 135.88 | 137.64 | 134.51 | 134.63 | 1,197,509 | -1.92(-1.41%) |
Aug 16, 2017 | 135.92 | 137.61 | 135.29 | 136.55 | 1,169,095 | +1.34(+0.99%) |
Aug 15, 2017 | 134.01 | 135.84 | 133.26 | 135.21 | 1,033,348 | +1.25(+0.93%) |
Aug 14, 2017 | 133.64 | 134.60 | 133.28 | 133.96 | 922,250 | +1.03(+0.77%) |
Aug 11, 2017 | 132.68 | 134.02 | 131.15 | 132.93 | 1,312,700 | +0.63(+0.48%) |
Aug 10, 2017 | 136.02 | 136.47 | 132.15 | 132.30 | 1,748,492 | -4.55(-3.32%) |
Aug 09, 2017 | 135.96 | 137.70 | 135.08 | 136.85 | 1,091,843 | +0.81(+0.60%) |
Aug 08, 2017 | 137.78 | 138.00 | 135.75 | 136.04 | 1,356,811 | -2.29(-1.66%) |
Aug 07, 2017 | 136.33 | 139.07 | 135.32 | 138.33 | 1,357,248 | +1.69(+1.24%) |
Aug 04, 2017 | 137.14 | 135.00 | 136.64 | 1,510,118 | -0.08(-0.06%) | |
Aug 03, 2017 | 138.13 | 138.44 | 135.59 | 136.72 | 1,057,928 | -1.25(-0.91%) |
Aug 02, 2017 | 136.90 | 138.39 | 136.40 | 137.97 | 1,677,640 | +0.18(+0.13%) |
Aug 01, 2017 | 138.33 | 138.78 | 136.75 | 137.79 | 1,741,362 | +0.45(+0.33%) |
Jul 31, 2017 | 137.74 | 138.52 | 135.82 | 137.34 | 1,709,871 | -0.65(-0.47%) |
Jul 28, 2017 | 134.63 | 139.02 | 133.40 | 137.99 | 2,475,082 | +4.07(+3.04%) |
Jul 27, 2017 | 139.00 | 142.31 | 132.24 | 133.92 | 5,175,499 | +2.85(+2.17%) |
Jul 26, 2017 | 128.89 | 131.71 | 128.77 | 131.07 | 2,051,356 | +1.72(+1.33%) |
Jul 25, 2017 | 131.75 | 132.00 | 129.09 | 129.35 | 1,527,870 | -1.39(-1.06%) |
Jul 24, 2017 | 132.03 | 132.22 | 130.19 | 130.74 | 1,749,521 | -1.05(-0.80%) |
Jul 21, 2017 | 129.42 | 132.01 | 129.01 | 131.79 | 1,910,793 | +1.98(+1.53%) |
Jul 20, 2017 | 129.99 | 127.35 | 129.81 | 1,446,023 | +2.51(+1.97%) | |
Jul 19, 2017 | 126.65 | 129.19 | 126.40 | 127.30 | 1,857,697 | +0.53(+0.42%) |
Jul 18, 2017 | 126.11 | 127.06 | 125.32 | 126.77 | 886,468 | +0.99(+0.79%) |
Jul 17, 2017 | 126.54 | 128.50 | 125.69 | 125.78 | 927,063 | -0.93(-0.73%) |
Jul 14, 2017 | 127.70 | 128.67 | 126.18 | 126.71 | 1,132,344 | -0.20(-0.16%) |
Jul 13, 2017 | 124.60 | 127.39 | 123.78 | 126.91 | 1,644,735 | +1.97(+1.58%) |
Jul 12, 2017 | 124.97 | 126.05 | 123.77 | 124.94 | 1,357,633 | +0.62(+0.50%) |
Jul 11, 2017 | 123.51 | 124.72 | 122.11 | 124.32 | 1,304,697 | +0.56(+0.45%) |
Jul 10, 2017 | 123.56 | 124.32 | 121.50 | 123.76 | 1,462,812 | +0.70(+0.57%) |
Jul 07, 2017 | 122.31 | 123.97 | 121.21 | 123.06 | 1,995,188 | +1.97(+1.63%) |
Jul 06, 2017 | 124.21 | 126.10 | 117.17 | 121.09 | 4,462,837 | -3.96(-3.17%) |
Jul 05, 2017 | 121.15 | 126.19 | 120.45 | 125.05 | 2,455,266 | +3.97(+3.28%) |
Jul 03, 2017 | 121.83 | 122.78 | 121.02 | 121.08 | 1,067,421 | -0.59(-0.48%) |
Jun 30, 2017 | 123.75 | 123.75 | 121.37 | 121.67 | 1,831,666 | -0.76(-0.62%) |
Jun 29, 2017 | 125.55 | 125.86 | 120.61 | 122.43 | 2,568,354 | -3.38(-2.69%) |
Jun 28, 2017 | 122.35 | 126.50 | 121.51 | 125.81 | 2,473,762 | +3.70(+3.03%) |
Jun 27, 2017 | 125.20 | 126.39 | 122.00 | 122.11 | 2,834,578 | -2.98(-2.38%) |
Jun 26, 2017 | 126.59 | 126.98 | 124.88 | 125.09 | 2,983,583 | -0.98(-0.78%) |
Jun 23, 2017 | 124.95 | 126.07 | 4,530,700 | -0.16(-0.13%) | ||
Jun 22, 2017 | 124.01 | 126.68 | 124.01 | 126.23 | 2,863,102 | +2.65(+2.14%) |
Jun 21, 2017 | 118.94 | 123.72 | 118.88 | 123.58 | 2,929,832 | +4.53(+3.81%) |
Jun 20, 2017 | 117.00 | 120.79 | 116.66 | 119.05 | 3,592,187 | +2.89(+2.49%) |
Jun 19, 2017 | 114.51 | 117.08 | 113.22 | 116.16 | 2,694,095 | +2.18(+1.91%) |
Jun 16, 2017 | 118.02 | 118.55 | 113.13 | 113.98 | 4,622,346 | -4.00(-3.39%) |
Jun 15, 2017 | 116.50 | 118.03 | 115.94 | 117.98 | 6,260,916 | -0.02(-0.02%) |
Jun 14, 2017 | 114.59 | 118.09 | 113.95 | 118.00 | 10,327,641 | +10.00(+9.26%) |
Jun 13, 2017 | 106.25 | 108.87 | 105.75 | 108.00 | 2,280,472 | +1.12(+1.05%) |
Jun 12, 2017 | 105.51 | 108.25 | 105.51 | 106.88 | 3,173,366 | +1.50(+1.42%) |
Jun 09, 2017 | 103.09 | 106.06 | 103.03 | 105.38 | 2,972,950 | +2.46(+2.39%) |
Jun 08, 2017 | 100.57 | 104.05 | 100.57 | 102.92 | 2,826,415 | +2.78(+2.78%) |
Jun 07, 2017 | 101.50 | 103.82 | 99.90 | 100.14 | 3,056,718 | -1.33(-1.31%) |
Jun 06, 2017 | 101.51 | 102.32 | 100.26 | 101.47 | 2,624,762 | -0.14(-0.14%) |
Jun 05, 2017 | 101.53 | 102.14 | 100.02 | 101.61 | 1,564,381 | -0.22(-0.22%) |
Jun 02, 2017 | 101.24 | 104.68 | 100.77 | 101.83 | 3,308,805 | +1.25(+1.24%) |
Jun 01, 2017 | 97.87 | 101.25 | 97.87 | 100.58 | 3,588,279 | +2.55(+2.60%) |
May 31, 2017 | 98.28 | 99.00 | 97.56 | 98.03 | 3,985,160 | +0.25(+0.26%) |
May 30, 2017 | 98.04 | 98.60 | 96.85 | 97.78 | 5,595,735 | +0.08(+0.08%) |
May 26, 2017 | 98.77 | 99.44 | 96.18 | 97.70 | 6,660,773 | -0.80(-0.81%) |
May 25, 2017 | 104.36 | 104.49 | 98.40 | 98.50 | 8,367,992 | -2.58(-2.55%) |
May 24, 2017 | 104.50 | 105.00 | 98.63 | 101.08 | 9,759,689 | -3.56(-3.40%) |
May 23, 2017 | 111.41 | 112.65 | 102.47 | 104.64 | 18,835,518 | -10.78(-9.34%) |
May 22, 2017 | 113.95 | 115.54 | 112.58 | 115.42 | 2,228,059 | +1.58(+1.39%) |
May 19, 2017 | 117.16 | 117.16 | 113.49 | 113.84 | 2,613,737 | -2.83(-2.43%) |
May 18, 2017 | 116.44 | 117.84 | 115.84 | 116.67 | 2,014,148 | +0.52(+0.45%) |
May 17, 2017 | 119.28 | 119.56 | 116.10 | 116.15 | 1,414,210 | -4.15(-3.45%) |
May 16, 2017 | 120.75 | 121.09 | 119.87 | 120.30 | 1,101,772 | -0.63(-0.52%) |
May 15, 2017 | 120.50 | 121.45 | 120.30 | 120.93 | 1,354,470 | +0.85(+0.71%) |
May 12, 2017 | 119.00 | 121.39 | 118.11 | 120.08 | 2,307,983 | +1.04(+0.87%) |
May 11, 2017 | 120.60 | 121.12 | 118.58 | 119.04 | 3,007,143 | -1.91(-1.58%) |
May 10, 2017 | 124.99 | 125.37 | 120.57 | 120.95 | 1,492,670 | -3.75(-3.01%) |
May 09, 2017 | 124.10 | 125.80 | 123.19 | 124.70 | 1,491,339 | +0.22(+0.18%) |
May 08, 2017 | 129.12 | 129.99 | 122.02 | 124.48 | 5,197,312 | -4.34(-3.37%) |
May 05, 2017 | 130.63 | 130.63 | 128.60 | 128.82 | 1,383,018 | -1.33(-1.02%) |
May 04, 2017 | 130.50 | 131.35 | 128.86 | 130.15 | 1,180,812 | -0.28(-0.21%) |
May 03, 2017 | 133.04 | 133.04 | 129.47 | 130.43 | 1,401,135 | -2.98(-2.23%) |
May 02, 2017 | 130.91 | 133.67 | 130.06 | 133.41 | 2,622,706 | +1.82(+1.38%) |
May 01, 2017 | 128.00 | 131.76 | 127.15 | 131.59 | 2,375,157 | +3.81(+2.98%) |
Apr 28, 2017 | 127.67 | 128.74 | 125.64 | 127.78 | 3,167,438 | +0.87(+0.69%) |
Apr 27, 2017 | 125.00 | 127.94 | 121.70 | 126.91 | 3,823,881 | +6.18(+5.12%) |
Apr 26, 2017 | 120.60 | 122.93 | 120.12 | 120.73 | 1,646,401 | +0.18(+0.15%) |
Apr 25, 2017 | 120.02 | 122.07 | 119.47 | 120.55 | 1,738,383 | +1.01(+0.84%) |
Apr 24, 2017 | 117.99 | 120.42 | 117.50 | 119.54 | 2,812,887 | +2.72(+2.33%) |
Apr 21, 2017 | 118.64 | 119.30 | 115.57 | 116.82 | 2,043,478 | -1.90(-1.60%) |
Apr 20, 2017 | 121.00 | 121.00 | 117.99 | 118.72 | 1,409,582 | -1.77(-1.47%) |
Apr 19, 2017 | 118.75 | 121.00 | 118.02 | 120.49 | 2,166,204 | +2.27(+1.92%) |
Apr 18, 2017 | 118.07 | 118.94 | 117.35 | 118.22 | 1,007,797 | -0.61(-0.51%) |
Apr 17, 2017 | 118.35 | 119.57 | 117.24 | 118.83 | 1,525,453 | +0.48(+0.41%) |
Apr 13, 2017 | 114.76 | 118.64 | 114.73 | 118.35 | 1,702,803 | +3.78(+3.30%) |
Apr 12, 2017 | 117.09 | 117.73 | 114.32 | 114.57 | 1,309,039 | -2.32(-1.98%) |
Apr 11, 2017 | 117.05 | 118.24 | 115.66 | 116.89 | 771,860 | -0.52(-0.44%) |
Apr 10, 2017 | 115.92 | 118.09 | 115.01 | 117.41 | 1,239,132 | +1.79(+1.55%) |
Apr 07, 2017 | 115.78 | 116.26 | 113.42 | 115.62 | 2,706,981 | +0.13(+0.11%) |
Apr 06, 2017 | 116.30 | 116.70 | 114.16 | 115.49 | 3,365,050 | -0.72(-0.62%) |
Apr 05, 2017 | 118.17 | 119.72 | 115.94 | 116.21 | 1,942,266 | -2.09(-1.77%) |
Apr 04, 2017 | 119.35 | 120.33 | 117.86 | 118.30 | 1,614,606 | -0.99(-0.83%) |
Apr 03, 2017 | 121.52 | 122.29 | 119.15 | 119.29 | 1,497,989 | -1.95(-1.61%) |
Mar 31, 2017 | 121.49 | 121.87 | 119.22 | 121.24 | 2,033,669 | -0.84(-0.69%) |
Mar 30, 2017 | 120.70 | 122.93 | 120.00 | 122.08 | 1,837,537 | +1.36(+1.13%) |
Mar 29, 2017 | 118.53 | 121.44 | 118.03 | 120.72 | 1,844,154 | +2.19(+1.85%) |
Mar 28, 2017 | 118.64 | 119.50 | 118.04 | 118.53 | 1,115,367 | -0.30(-0.25%) |
Mar 27, 2017 | 117.67 | 119.05 | 115.58 | 118.83 | 2,400,397 | -0.43(-0.36%) |
Mar 24, 2017 | 120.94 | 121.43 | 118.73 | 119.26 | 1,292,350 | -1.00(-0.83%) |
Mar 23, 2017 | 119.79 | 121.07 | 119.55 | 120.26 | 1,409,885 | +0.18(+0.15%) |
Mar 22, 2017 | 118.72 | 120.22 | 118.09 | 120.08 | 1,394,955 | +1.38(+1.16%) |
Mar 21, 2017 | 120.89 | 120.98 | 116.96 | 118.70 | 2,073,205 | -1.50(-1.25%) |
Mar 20, 2017 | 122.18 | 122.29 | 119.61 | 120.20 | 1,392,905 | -1.88(-1.54%) |
Mar 17, 2017 | 123.07 | 123.61 | 121.34 | 122.08 | 2,441,178 | -0.33(-0.27%) |
Mar 16, 2017 | 122.14 | 124.05 | 121.76 | 122.41 | 1,476,942 | +0.29(+0.24%) |
Mar 15, 2017 | 121.74 | 122.73 | 121.02 | 122.12 | 1,909,055 | +0.52(+0.43%) |
Mar 14, 2017 | 124.67 | 124.85 | 121.50 | 121.60 | 1,757,468 | -3.14(-2.52%) |
Mar 13, 2017 | 126.94 | 126.94 | 124.13 | 124.74 | 1,459,714 | -2.57(-2.02%) |
Mar 10, 2017 | 127.53 | 128.20 | 125.44 | 127.31 | 1,710,651 | +0.76(+0.60%) |
Mar 09, 2017 | 127.41 | 127.81 | 124.16 | 126.55 | 2,182,253 | -0.86(-0.67%) |
Mar 08, 2017 | 129.60 | 131.34 | 126.17 | 127.41 | 3,160,128 | -1.77(-1.37%) |
Mar 07, 2017 | 132.37 | 133.19 | 128.90 | 129.18 | 1,318,432 | -4.15(-3.11%) |
Mar 06, 2017 | 134.86 | 135.86 | 133.06 | 133.33 | 1,209,052 | -1.66(-1.23%) |
Mar 03, 2017 | 132.40 | 135.21 | 132.24 | 134.99 | 1,692,814 | +2.05(+1.54%) |
Mar 02, 2017 | 133.80 | 134.41 | 132.53 | 132.94 | 1,244,533 | -1.27(-0.95%) |
Mar 01, 2017 | 132.50 | 135.11 | 131.43 | 134.21 | 1,897,817 | +2.96(+2.26%) |
Feb 28, 2017 | 131.71 | 132.17 | 130.61 | 131.25 | 1,756,176 | -0.95(-0.72%) |
Feb 27, 2017 | 131.20 | 132.53 | 130.66 | 132.20 | 1,311,511 | +0.66(+0.50%) |
Feb 24, 2017 | 131.37 | 132.46 | 130.00 | 131.54 | 1,657,255 | +1.10(+0.84%) |
Feb 23, 2017 | 130.51 | 131.56 | 128.93 | 130.44 | 1,825,977 | -0.39(-0.30%) |
Feb 22, 2017 | 129.38 | 131.99 | 129.36 | 130.83 | 1,243,107 | +0.94(+0.72%) |
Feb 21, 2017 | 129.71 | 132.48 | 129.42 | 129.89 | 2,715,532 | +1.07(+0.83%) |
Feb 17, 2017 | 128.82 | 128.82 | 128.82 | 0 | -1.57(-1.20%) | |
Feb 16, 2017 | 137.71 | 138.21 | 130.18 | 130.39 | 5,186,248 | -1.61(-1.22%) |
Feb 15, 2017 | 129.06 | 132.38 | 129.05 | 132.00 | 2,610,562 | +2.50(+1.93%) |
Feb 14, 2017 | 128.22 | 130.47 | 127.75 | 129.50 | 3,321,846 | +1.73(+1.35%) |
Feb 13, 2017 | 127.22 | 128.15 | 126.04 | 127.77 | 3,021,086 | +1.26(+1.00%) |
Feb 10, 2017 | 127.49 | 127.98 | 125.85 | 126.51 | 1,668,136 | -0.57(-0.45%) |
Feb 09, 2017 | 126.21 | 127.67 | 125.79 | 127.08 | 2,165,516 | +0.71(+0.56%) |
Feb 08, 2017 | 127.12 | 128.58 | 125.69 | 126.37 | 1,758,264 | -1.35(-1.06%) |
Feb 07, 2017 | 128.09 | 128.65 | 126.23 | 127.72 | 1,272,624 | -0.47(-0.37%) |
Feb 06, 2017 | 125.69 | 128.30 | 125.50 | 128.19 | 1,684,582 | +1.21(+0.95%) |
Feb 03, 2017 | 129.11 | 129.11 | 126.74 | 126.98 | 3,027,628 | -1.40(-1.09%) |
Feb 02, 2017 | 130.86 | 132.00 | 127.95 | 128.38 | 2,821,432 | -3.94(-2.98%) |
Feb 01, 2017 | 128.50 | 132.84 | 128.50 | 132.32 | 2,327,563 | +1.64(+1.25%) |
Jan 31, 2017 | 128.01 | 131.07 | 126.10 | 130.68 | 2,052,196 | +2.63(+2.05%) |
Jan 30, 2017 | 128.21 | 128.86 | 127.18 | 128.05 | 1,451,617 | -1.18(-0.91%) |
Jan 27, 2017 | 128.81 | 129.56 | 128.02 | 129.23 | 1,267,015 | +1.03(+0.80%) |
Jan 26, 2017 | 130.05 | 132.48 | 128.06 | 128.20 | 1,856,225 | -1.26(-0.97%) |
Jan 25, 2017 | 130.61 | 131.29 | 128.73 | 129.46 | 2,045,432 | -0.41(-0.32%) |
Jan 24, 2017 | 131.59 | 132.40 | 129.25 | 129.87 | 1,630,092 | -1.62(-1.23%) |
Jan 23, 2017 | 132.23 | 133.09 | 130.70 | 131.49 | 1,545,905 | -0.48(-0.36%) |
Jan 20, 2017 | 135.18 | 135.18 | 131.19 | 131.97 | 1,848,323 | -2.38(-1.77%) |
Jan 19, 2017 | 135.45 | 135.60 | 133.67 | 134.35 | 1,481,293 | -1.52(-1.12%) |
Jan 18, 2017 | 136.25 | 138.47 | 134.97 | 135.87 | 2,121,812 | +0.57(+0.42%) |
Jan 17, 2017 | 136.19 | 136.80 | 134.57 | 135.30 | 1,963,055 | -1.63(-1.19%) |
Jan 13, 2017 | 136.93 | 136.93 | 136.93 | 0 | -0.42(-0.31%) | |
Jan 12, 2017 | 137.85 | 138.36 | 135.13 | 137.35 | 1,948,258 | +0.69(+0.50%) |
Jan 11, 2017 | 143.04 | 143.23 | 134.02 | 136.66 | 4,432,064 | -7.01(-4.88%) |
Jan 10, 2017 | 144.99 | 145.00 | 140.50 | 143.67 | 1,948,090 | -1.10(-0.76%) |
Jan 09, 2017 | 143.70 | 145.00 | 141.23 | 144.77 | 2,608,519 | +1.16(+0.81%) |
Jan 06, 2017 | 139.98 | 144.75 | 137.59 | 143.61 | 3,549,596 | +4.43(+3.18%) |
Jan 05, 2017 | 133.00 | 141.41 | 133.00 | 139.18 | 8,705,421 | +12.07(+9.50%) |
Jan 04, 2017 | 123.60 | 128.61 | 123.20 | 127.11 | 3,118,600 | +4.48(+3.65%) |
Jan 03, 2017 | 123.19 | 125.28 | 122.13 | 122.63 | 1,679,850 | +0.28(+0.23%) |
Dec 30, 2016 | 122.35 | 122.35 | 122.35 | 0 | -1.28(-1.04%) | |
Dec 29, 2016 | 123.52 | 123.84 | 121.92 | 123.63 | 1,008,373 | -0.10(-0.08%) |
Dec 28, 2016 | 125.98 | 125.98 | 123.60 | 123.73 | 1,203,730 | -2.33(-1.85%) |
Dec 27, 2016 | 127.19 | 128.13 | 124.83 | 126.06 | 1,847,320 | -1.13(-0.89%) |
Dec 23, 2016 | 127.19 | 127.19 | 127.19 | 0 | +1.34(+1.06%) | |
Dec 22, 2016 | 119.75 | 126.31 | 118.40 | 125.85 | 5,218,547 | +6.86(+5.77%) |
Dec 21, 2016 | 117.20 | 120.02 | 115.41 | 118.99 | 2,555,245 | +2.27(+1.94%) |
Dec 20, 2016 | 115.14 | 121.70 | 114.57 | 116.72 | 4,540,124 | +2.16(+1.89%) |
Dec 19, 2016 | 119.76 | 121.91 | 113.54 | 114.56 | 4,761,595 | -5.48(-4.57%) |
Dec 16, 2016 | 118.15 | 120.93 | 117.35 | 120.04 | 5,599,144 | +3.34(+2.86%) |
Dec 15, 2016 | 113.66 | 116.91 | 112.68 | 116.70 | 4,535,874 | +3.18(+2.80%) |
Dec 14, 2016 | 109.42 | 114.43 | 109.31 | 113.52 | 5,957,469 | +3.51(+3.19%) |
Dec 13, 2016 | 113.61 | 113.85 | 109.12 | 110.01 | 6,755,957 | -5.07(-4.41%) |
Dec 12, 2016 | 118.61 | 120.36 | 109.80 | 115.08 | 14,241,077 | -16.99(-12.86%) |
Dec 09, 2016 | 126.26 | 134.06 | 126.06 | 132.07 | 2,527,945 | +6.07(+4.82%) |
Dec 08, 2016 | 125.45 | 126.69 | 123.13 | 126.00 | 1,914,177 | +0.38(+0.30%) |
Dec 07, 2016 | 122.71 | 127.00 | 120.75 | 125.62 | 2,646,052 | +1.45(+1.17%) |
Dec 06, 2016 | 124.69 | 125.55 | 123.67 | 124.17 | 1,126,941 | -0.76(-0.61%) |
Dec 05, 2016 | 124.09 | 127.55 | 123.85 | 124.93 | 2,455,237 | +1.97(+1.60%) |
Dec 02, 2016 | 122.50 | 123.45 | 121.34 | 122.96 | 1,251,394 | +0.95(+0.78%) |