Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 131.96 | 132.90 | 131.78 | 132.53 | 831,317 | +1.13(+0.86%) |
Nov 29, 2017 | 132.65 | 132.65 | 130.85 | 131.40 | 1,033,558 | -1.24(-0.94%) |
Nov 28, 2017 | 132.36 | 132.70 | 131.93 | 132.64 | 639,157 | +0.58(+0.44%) |
Nov 27, 2017 | 132.26 | 132.31 | 131.85 | 132.06 | 562,496 | -0.12(-0.09%) |
Nov 24, 2017 | 131.98 | 132.23 | 131.90 | 132.19 | 224,231 | +0.53(+0.40%) |
Nov 22, 2017 | 131.83 | 131.91 | 131.56 | 131.66 | 509,699 | -0.09(-0.07%) |
Nov 21, 2017 | 131.03 | 131.79 | 131.02 | 131.75 | 514,916 | +1.20(+0.92%) |
Nov 20, 2017 | 130.59 | 130.69 | 130.45 | 130.55 | 595,917 | +0.14(+0.11%) |
Nov 17, 2017 | 130.74 | 130.79 | 130.35 | 130.41 | 495,953 | -0.41(-0.31%) |
Nov 16, 2017 | 130.04 | 131.01 | 129.99 | 130.81 | 592,508 | +1.33(+1.02%) |
Nov 15, 2017 | 129.73 | 129.96 | 129.13 | 129.49 | 698,047 | -0.81(-0.62%) |
Nov 14, 2017 | 130.11 | 130.42 | 129.69 | 130.30 | 509,665 | -0.28(-0.22%) |
Nov 13, 2017 | 130.04 | 130.73 | 130.03 | 130.59 | 372,087 | +0.17(+0.13%) |
Nov 10, 2017 | 130.08 | 130.48 | 129.98 | 130.42 | 459,078 | +0.04(+0.03%) |
Nov 09, 2017 | 130.24 | 130.46 | 129.36 | 130.38 | 631,621 | -0.52(-0.40%) |
Nov 08, 2017 | 130.35 | 130.94 | 130.26 | 130.90 | 546,571 | +0.47(+0.36%) |
Nov 07, 2017 | 130.34 | 130.61 | 130.09 | 130.43 | 633,678 | +0.14(+0.11%) |
Nov 06, 2017 | 129.91 | 130.45 | 129.87 | 130.28 | 605,350 | +0.33(+0.25%) |
Nov 03, 2017 | 129.49 | 129.97 | 129.14 | 129.95 | 633,629 | +0.89(+0.69%) |
Nov 02, 2017 | 129.22 | 129.34 | 128.62 | 129.06 | 587,673 | -0.32(-0.25%) |
Nov 01, 2017 | 129.87 | 129.87 | 129.09 | 129.38 | 641,744 | -0.01(-0.01%) |
Oct 31, 2017 | 129.25 | 129.51 | 129.06 | 129.39 | 625,497 | +0.40(+0.31%) |
Oct 30, 2017 | 129.27 | 128.61 | 129.00 | 697,347 | -0.04(-0.03%) | |
Oct 27, 2017 | 127.90 | 129.08 | 127.87 | 129.03 | 899,605 | +1.81(+1.42%) |
Oct 26, 2017 | 127.41 | 127.59 | 127.09 | 127.22 | 1,010,316 | -0.08(-0.06%) |
Oct 25, 2017 | 127.60 | 127.80 | 126.57 | 127.30 | 691,917 | -0.44(-0.34%) |
Oct 24, 2017 | 127.73 | 127.88 | 127.41 | 127.74 | 599,179 | +0.24(+0.19%) |
Oct 23, 2017 | 128.50 | 128.50 | 127.43 | 127.50 | 675,054 | -0.76(-0.59%) |
Oct 20, 2017 | 128.43 | 128.43 | 128.09 | 128.26 | 492,158 | +0.38(+0.30%) |
Oct 19, 2017 | 127.56 | 127.88 | 127.09 | 127.88 | 409,229 | -0.21(-0.16%) |
Oct 18, 2017 | 128.36 | 128.36 | 128.03 | 128.09 | 575,395 | -0.09(-0.07%) |
Oct 17, 2017 | 128.06 | 128.25 | 128.01 | 128.17 | 429,644 | +0.01(+0.01%) |
Oct 16, 2017 | 128.29 | 128.34 | 127.93 | 128.16 | 393,823 | +0.11(+0.09%) |
Oct 13, 2017 | 128.15 | 128.32 | 127.99 | 128.05 | 628,148 | +0.22(+0.17%) |
Oct 12, 2017 | 127.63 | 128.09 | 127.61 | 127.83 | 583,220 | -0.04(-0.03%) |
Oct 11, 2017 | 127.42 | 127.90 | 127.41 | 127.87 | 424,111 | +0.43(+0.33%) |
Oct 10, 2017 | 127.64 | 127.80 | 127.03 | 127.44 | 423,150 | +0.19(+0.15%) |
Oct 09, 2017 | 127.51 | 127.58 | 127.12 | 127.25 | 346,085 | -0.10(-0.08%) |
Oct 06, 2017 | 127.11 | 127.37 | 127.01 | 127.36 | 729,451 | +0.00(+0.00%) |
Oct 05, 2017 | 126.80 | 127.38 | 126.74 | 127.36 | 369,773 | +0.82(+0.65%) |
Oct 04, 2017 | 126.30 | 126.62 | 126.12 | 126.53 | 597,212 | +0.29(+0.23%) |
Oct 03, 2017 | 126.14 | 126.31 | 125.97 | 126.24 | 530,125 | +0.21(+0.17%) |
Oct 02, 2017 | 125.99 | 126.25 | 125.61 | 126.03 | 732,355 | +0.28(+0.22%) |
Sep 29, 2017 | 125.13 | 125.77 | 125.06 | 125.76 | 628,745 | +0.65(+0.52%) |
Sep 28, 2017 | 124.75 | 125.15 | 124.70 | 125.10 | 607,736 | +0.16(+0.13%) |
Sep 27, 2017 | 125.19 | 124.26 | 124.94 | 573,005 | +0.70(+0.56%) | |
Sep 26, 2017 | 124.45 | 124.70 | 124.05 | 124.24 | 555,519 | +0.13(+0.11%) |
Sep 25, 2017 | 124.67 | 124.68 | 123.73 | 124.11 | 713,743 | -0.74(-0.59%) |
Sep 22, 2017 | 124.65 | 124.93 | 124.57 | 124.85 | 405,775 | -0.03(-0.02%) |
Sep 21, 2017 | 125.19 | 125.23 | 124.64 | 124.87 | 397,638 | -0.49(-0.39%) |
Sep 20, 2017 | 125.49 | 125.60 | 124.61 | 125.36 | 563,589 | -0.10(-0.08%) |
Sep 19, 2017 | 125.67 | 125.73 | 125.24 | 125.47 | 379,245 | -0.05(-0.04%) |
Sep 18, 2017 | 125.72 | 126.12 | 125.20 | 125.52 | 468,979 | +0.05(+0.04%) |
Sep 15, 2017 | 125.49 | 125.71 | 125.30 | 125.47 | 378,647 | -0.05(-0.04%) |
Sep 14, 2017 | 125.49 | 125.66 | 125.21 | 125.52 | 441,587 | -0.24(-0.19%) |
Sep 13, 2017 | 125.72 | 125.75 | 125.51 | 125.75 | 594,977 | -0.08(-0.07%) |
Sep 12, 2017 | 125.83 | 125.89 | 125.43 | 125.84 | 427,002 | +0.29(+0.23%) |
Sep 11, 2017 | 125.22 | 125.59 | 125.14 | 125.55 | 486,331 | +1.10(+0.88%) |
Sep 08, 2017 | 124.58 | 124.77 | 124.34 | 124.45 | 508,986 | -0.32(-0.26%) |
Sep 07, 2017 | 124.66 | 124.87 | 124.40 | 124.77 | 775,733 | +0.40(+0.32%) |
Sep 06, 2017 | 124.40 | 124.57 | 123.80 | 124.37 | 808,160 | +0.44(+0.35%) |
Sep 05, 2017 | 124.34 | 124.61 | 123.19 | 123.94 | 1,220,887 | -0.67(-0.54%) |
Sep 01, 2017 | 124.76 | 124.87 | 124.39 | 124.61 | 1,570,622 | +0.14(+0.11%) |
Aug 31, 2017 | 123.87 | 124.61 | 123.75 | 124.47 | 452,263 | +0.98(+0.80%) |
Aug 30, 2017 | 122.58 | 123.60 | 122.48 | 123.49 | 858,349 | +0.99(+0.81%) |
Aug 29, 2017 | 121.48 | 122.66 | 121.33 | 122.50 | 444,386 | +0.26(+0.21%) |
Aug 28, 2017 | 122.33 | 122.35 | 121.99 | 122.24 | 333,884 | +0.25(+0.20%) |
Aug 25, 2017 | 122.34 | 122.61 | 121.93 | 121.99 | 425,838 | +0.08(+0.06%) |
Aug 24, 2017 | 122.45 | 122.63 | 121.61 | 121.92 | 438,693 | -0.30(-0.25%) |
Aug 23, 2017 | 122.10 | 122.43 | 121.92 | 122.22 | 415,721 | -0.46(-0.38%) |
Aug 22, 2017 | 121.59 | 122.83 | 121.49 | 122.68 | 438,721 | +1.40(+1.15%) |
Aug 21, 2017 | 121.14 | 121.41 | 120.60 | 121.29 | 536,910 | +0.18(+0.15%) |
Aug 18, 2017 | 121.25 | 121.81 | 120.81 | 121.11 | 544,639 | -0.23(-0.19%) |
Aug 17, 2017 | 123.05 | 123.20 | 121.31 | 121.33 | 620,697 | -1.99(-1.62%) |
Aug 16, 2017 | 123.20 | 123.67 | 123.04 | 123.33 | 443,380 | +0.39(+0.32%) |
Aug 15, 2017 | 123.23 | 123.23 | 122.63 | 122.94 | 563,274 | +0.00(+0.00%) |
Aug 14, 2017 | 122.42 | 123.05 | 122.41 | 122.94 | 450,900 | +1.35(+1.11%) |
Aug 11, 2017 | 121.14 | 121.86 | 121.10 | 121.59 | 726,777 | +0.52(+0.43%) |
Aug 10, 2017 | 122.60 | 122.68 | 120.98 | 121.07 | 704,071 | -2.04(-1.66%) |
Aug 09, 2017 | 122.52 | 123.14 | 122.33 | 123.11 | 495,734 | -0.04(-0.03%) |
Aug 08, 2017 | 123.40 | 124.01 | 122.90 | 123.15 | 500,529 | -0.38(-0.31%) |
Aug 07, 2017 | 123.16 | 123.52 | 123.06 | 123.52 | 390,992 | +0.46(+0.38%) |
Aug 04, 2017 | 123.20 | 123.23 | 122.74 | 123.06 | 509,139 | +0.09(+0.08%) |
Aug 03, 2017 | 123.39 | 123.40 | 122.79 | 122.97 | 859,340 | -0.36(-0.29%) |
Aug 02, 2017 | 123.66 | 123.71 | 122.66 | 123.33 | 553,656 | +0.04(+0.03%) |
Aug 01, 2017 | 123.41 | 123.48 | 123.04 | 123.29 | 574,765 | +0.27(+0.22%) |
Jul 31, 2017 | 123.67 | 123.70 | 122.89 | 123.02 | 2,376,324 | -0.39(-0.31%) |
Jul 28, 2017 | 123.17 | 123.47 | 122.95 | 123.41 | 385,915 | -0.20(-0.16%) |
Jul 27, 2017 | 124.57 | 124.58 | 122.56 | 123.61 | 525,363 | -0.46(-0.37%) |
Jul 26, 2017 | 123.97 | 124.14 | 123.86 | 124.07 | 426,133 | +0.32(+0.26%) |
Jul 25, 2017 | 124.02 | 124.12 | 123.64 | 123.75 | 624,037 | -0.14(-0.11%) |
Jul 24, 2017 | 123.74 | 123.97 | 123.43 | 123.89 | 1,424,023 | +0.22(+0.18%) |
Jul 21, 2017 | 123.38 | 123.67 | 123.24 | 123.67 | 500,521 | +0.08(+0.06%) |
Jul 20, 2017 | 123.85 | 123.86 | 123.26 | 123.60 | 499,689 | -0.02(-0.02%) |
Jul 19, 2017 | 123.16 | 123.63 | 123.11 | 123.62 | 535,859 | +0.78(+0.64%) |
Jul 18, 2017 | 122.31 | 122.86 | 122.16 | 122.83 | 415,775 | +0.39(+0.32%) |
Jul 17, 2017 | 122.55 | 122.74 | 122.37 | 122.45 | 498,768 | -0.05(-0.04%) |
Jul 14, 2017 | 122.02 | 122.64 | 121.92 | 122.50 | 446,625 | +0.74(+0.61%) |
Jul 13, 2017 | 121.65 | 121.86 | 121.44 | 121.76 | 431,758 | +0.18(+0.15%) |
Jul 12, 2017 | 121.14 | 121.70 | 121.14 | 121.58 | 667,372 | +1.17(+0.97%) |
Jul 11, 2017 | 120.28 | 120.59 | 119.68 | 120.41 | 443,352 | +0.08(+0.06%) |
Jul 10, 2017 | 119.99 | 120.56 | 119.81 | 120.33 | 806,414 | +0.37(+0.31%) |
Jul 07, 2017 | 119.27 | 120.07 | 119.20 | 119.96 | 529,807 | +1.01(+0.85%) |
Jul 06, 2017 | 119.59 | 119.59 | 118.80 | 118.95 | 758,565 | -1.09(-0.90%) |
Jul 05, 2017 | 119.80 | 120.18 | 119.41 | 120.04 | 554,504 | +0.42(+0.35%) |
Jul 03, 2017 | 120.61 | 120.64 | 119.59 | 119.62 | 470,367 | -0.35(-0.29%) |
Jun 30, 2017 | 120.37 | 120.42 | 119.84 | 119.97 | 606,223 | +0.15(+0.13%) |
Jun 29, 2017 | 121.20 | 121.20 | 118.96 | 119.82 | 616,434 | -1.51(-1.25%) |
Jun 28, 2017 | 120.62 | 121.44 | 120.18 | 121.33 | 3,465,417 | +1.27(+1.05%) |
Jun 27, 2017 | 121.23 | 121.34 | 120.07 | 120.07 | 1,086,867 | -1.35(-1.11%) |
Jun 26, 2017 | 122.11 | 122.25 | 121.32 | 121.42 | 545,174 | -0.20(-0.16%) |
Jun 23, 2017 | 121.38 | 121.84 | 121.12 | 121.62 | 640,192 | +0.26(+0.21%) |
Jun 22, 2017 | 121.39 | 121.78 | 121.12 | 121.36 | 403,540 | +0.08(+0.07%) |
Jun 21, 2017 | 121.08 | 121.33 | 120.88 | 121.28 | 503,268 | +0.44(+0.37%) |
Jun 20, 2017 | 121.50 | 121.57 | 120.80 | 120.83 | 721,983 | -0.80(-0.66%) |
Jun 19, 2017 | 120.90 | 121.68 | 120.87 | 121.63 | 647,033 | +1.29(+1.07%) |
Jun 16, 2017 | 120.64 | 120.64 | 119.88 | 120.34 | 501,471 | -0.11(-0.09%) |
Jun 15, 2017 | 119.86 | 120.55 | 119.49 | 120.46 | 502,267 | -0.32(-0.26%) |
Jun 14, 2017 | 121.24 | 121.34 | 120.16 | 120.78 | 559,879 | -0.10(-0.09%) |
Jun 13, 2017 | 120.57 | 120.96 | 120.28 | 120.88 | 901,926 | +0.79(+0.66%) |
Jun 12, 2017 | 120.06 | 120.13 | 119.19 | 120.09 | 628,863 | -0.38(-0.31%) |
Jun 09, 2017 | 121.89 | 122.17 | 119.47 | 120.47 | 590,771 | -1.35(-1.10%) |
Jun 08, 2017 | 121.99 | 122.02 | 121.39 | 121.81 | 705,466 | -0.06(-0.05%) |
Jun 07, 2017 | 121.74 | 121.97 | 121.41 | 121.87 | 660,208 | +0.32(+0.26%) |
Jun 06, 2017 | 121.79 | 122.01 | 121.45 | 121.55 | 521,806 | -0.49(-0.40%) |
Jun 05, 2017 | 122.12 | 122.12 | 121.86 | 122.04 | 566,334 | -0.09(-0.08%) |
Jun 02, 2017 | 121.60 | 122.23 | 121.44 | 122.13 | 1,003,592 | +0.74(+0.61%) |
Jun 01, 2017 | 120.82 | 121.39 | 120.58 | 121.39 | 705,568 | +0.91(+0.75%) |
May 31, 2017 | 120.72 | 120.80 | 120.03 | 120.48 | 567,107 | +0.04(+0.03%) |
May 30, 2017 | 120.35 | 120.56 | 120.22 | 120.45 | 440,264 | -0.02(-0.02%) |
May 26, 2017 | 120.38 | 120.52 | 120.22 | 120.47 | 541,022 | +0.06(+0.05%) |
May 25, 2017 | 119.87 | 120.62 | 119.81 | 120.41 | 484,513 | +0.87(+0.72%) |
May 24, 2017 | 119.20 | 119.63 | 119.05 | 119.54 | 471,648 | +0.49(+0.41%) |
May 23, 2017 | 119.28 | 119.28 | 118.92 | 119.05 | 627,035 | +0.03(+0.02%) |
May 22, 2017 | 118.50 | 119.10 | 118.46 | 119.02 | 662,935 | +0.77(+0.65%) |
May 19, 2017 | 117.95 | 118.67 | 117.86 | 118.25 | 1,483,964 | +0.68(+0.58%) |
May 18, 2017 | 116.89 | 118.01 | 116.75 | 117.57 | 760,357 | +0.67(+0.57%) |
May 17, 2017 | 118.14 | 118.36 | 116.85 | 116.91 | 1,287,287 | -2.11(-1.77%) |
May 16, 2017 | 119.23 | 119.24 | 118.79 | 119.02 | 575,181 | -0.05(-0.04%) |
May 15, 2017 | 118.67 | 119.15 | 118.60 | 119.06 | 461,486 | +0.56(+0.47%) |
May 12, 2017 | 118.42 | 118.59 | 118.32 | 118.51 | 613,927 | +0.08(+0.07%) |
May 11, 2017 | 118.32 | 118.44 | 117.72 | 118.42 | 469,724 | -0.11(-0.10%) |
May 10, 2017 | 118.45 | 118.54 | 118.16 | 118.53 | 668,046 | +0.08(+0.07%) |
May 09, 2017 | 118.52 | 118.66 | 118.26 | 118.45 | 1,690,424 | +0.16(+0.14%) |
May 08, 2017 | 118.31 | 118.36 | 117.94 | 118.29 | 659,980 | +0.07(+0.06%) |
May 05, 2017 | 117.96 | 118.22 | 117.69 | 118.22 | 552,229 | +0.52(+0.44%) |
May 04, 2017 | 117.64 | 117.73 | 117.24 | 117.71 | 610,487 | +0.17(+0.14%) |
May 03, 2017 | 117.85 | 117.85 | 117.18 | 117.54 | 875,108 | -0.44(-0.38%) |
May 02, 2017 | 117.93 | 118.05 | 117.68 | 117.98 | 689,496 | +0.25(+0.22%) |
May 01, 2017 | 117.54 | 118.00 | 117.47 | 117.72 | 717,365 | +0.53(+0.45%) |
Apr 28, 2017 | 117.46 | 117.46 | 117.08 | 117.20 | 781,133 | +0.01(+0.01%) |
Apr 27, 2017 | 116.93 | 117.31 | 116.89 | 117.19 | 511,473 | +0.44(+0.38%) |
Apr 26, 2017 | 116.83 | 117.14 | 116.71 | 116.75 | 556,174 | -0.04(-0.03%) |
Apr 25, 2017 | 116.32 | 116.97 | 116.26 | 116.78 | 527,281 | +0.82(+0.71%) |
Apr 24, 2017 | 116.07 | 116.07 | 115.71 | 115.96 | 573,108 | +1.10(+0.96%) |
Apr 21, 2017 | 115.07 | 115.12 | 114.59 | 114.86 | 766,668 | -0.21(-0.18%) |
Apr 20, 2017 | 114.59 | 115.30 | 114.41 | 115.07 | 565,826 | +0.80(+0.70%) |
Apr 19, 2017 | 114.58 | 114.84 | 114.11 | 114.27 | 626,232 | +0.03(+0.02%) |
Apr 18, 2017 | 114.00 | 114.46 | 113.85 | 114.24 | 754,879 | -0.09(-0.07%) |
Apr 17, 2017 | 113.63 | 114.33 | 113.61 | 114.33 | 716,067 | +1.02(+0.90%) |
Apr 13, 2017 | 113.65 | 114.11 | 113.31 | 113.31 | 635,836 | -0.55(-0.48%) |
Apr 12, 2017 | 114.14 | 114.26 | 113.71 | 113.85 | 541,415 | -0.38(-0.33%) |
Apr 11, 2017 | 114.31 | 114.47 | 113.50 | 114.23 | 690,628 | -0.22(-0.19%) |
Apr 10, 2017 | 114.41 | 114.87 | 114.20 | 114.45 | 551,274 | +0.09(+0.08%) |
Apr 07, 2017 | 114.31 | 114.64 | 114.03 | 114.35 | 589,113 | +0.00(+0.00%) |
Apr 06, 2017 | 114.24 | 114.58 | 114.00 | 114.35 | 641,991 | +0.32(+0.28%) |
Apr 05, 2017 | 114.64 | 115.31 | 113.96 | 114.03 | 1,284,310 | -0.39(-0.35%) |
Apr 04, 2017 | 114.22 | 114.45 | 114.07 | 114.43 | 831,471 | -0.04(-0.03%) |
Apr 03, 2017 | 114.68 | 114.83 | 113.83 | 114.47 | 1,063,707 | -0.12(-0.11%) |
Mar 31, 2017 | 114.53 | 114.88 | 114.44 | 114.59 | 694,481 | -0.04(-0.03%) |
Mar 30, 2017 | 114.51 | 114.82 | 114.40 | 114.63 | 618,366 | +0.02(+0.02%) |
Mar 29, 2017 | 114.16 | 114.69 | 114.07 | 114.61 | 608,769 | +0.37(+0.32%) |
Mar 28, 2017 | 113.46 | 114.47 | 113.33 | 114.24 | 788,087 | +0.73(+0.65%) |
Mar 27, 2017 | 112.67 | 113.68 | 112.47 | 113.50 | 731,546 | +0.00(+0.00%) |
Mar 24, 2017 | 113.66 | 113.94 | 113.08 | 113.50 | 898,944 | +0.11(+0.10%) |
Mar 23, 2017 | 113.42 | 113.94 | 113.25 | 113.39 | 1,019,814 | -0.21(-0.18%) |
Mar 22, 2017 | 113.15 | 113.67 | 112.91 | 113.60 | 664,270 | +0.38(+0.33%) |
Mar 21, 2017 | 114.89 | 115.02 | 113.10 | 113.22 | 1,077,857 | -1.30(-1.14%) |
Mar 20, 2017 | 114.57 | 114.79 | 114.26 | 114.53 | 692,953 | +0.02(+0.01%) |
Mar 17, 2017 | 114.77 | 114.86 | 114.51 | 114.51 | 571,447 | -0.07(-0.07%) |
Mar 16, 2017 | 114.89 | 114.93 | 114.39 | 114.58 | 731,721 | -0.18(-0.16%) |
Mar 15, 2017 | 114.04 | 115.01 | 113.94 | 114.76 | 692,879 | +0.98(+0.86%) |
Mar 14, 2017 | 113.90 | 113.98 | 113.50 | 113.79 | 626,074 | -0.38(-0.33%) |
Mar 13, 2017 | 113.91 | 114.17 | 113.79 | 114.16 | 852,620 | +0.27(+0.24%) |
Mar 10, 2017 | 114.00 | 114.07 | 113.43 | 113.89 | 815,887 | +0.44(+0.39%) |
Mar 09, 2017 | 113.40 | 113.64 | 112.91 | 113.45 | 804,737 | +0.06(+0.05%) |
Mar 08, 2017 | 113.47 | 113.79 | 113.28 | 113.39 | 697,818 | -0.08(-0.07%) |
Mar 07, 2017 | 113.55 | 113.83 | 113.35 | 113.47 | 750,267 | -0.30(-0.26%) |
Mar 06, 2017 | 113.67 | 113.91 | 113.37 | 113.77 | 934,014 | -0.31(-0.27%) |
Mar 03, 2017 | 113.90 | 114.10 | 113.57 | 114.08 | 1,128,443 | +0.09(+0.08%) |
Mar 02, 2017 | 114.44 | 114.44 | 113.91 | 113.98 | 1,559,432 | -0.53(-0.46%) |
Mar 01, 2017 | 113.94 | 114.70 | 113.81 | 114.51 | 1,653,969 | +1.40(+1.24%) |
Feb 28, 2017 | 113.35 | 113.41 | 112.93 | 113.11 | 1,961,954 | -0.38(-0.34%) |
Feb 27, 2017 | 113.20 | 113.54 | 112.97 | 113.50 | 2,326,483 | +0.25(+0.22%) |
Feb 24, 2017 | 112.55 | 113.24 | 112.42 | 113.24 | 632,041 | +0.31(+0.27%) |
Feb 23, 2017 | 113.36 | 113.37 | 112.57 | 112.93 | 701,817 | -0.19(-0.17%) |
Feb 22, 2017 | 112.99 | 113.22 | 112.90 | 113.12 | 1,355,347 | -0.02(-0.02%) |
Feb 21, 2017 | 112.81 | 113.25 | 112.69 | 113.14 | 844,061 | +0.60(+0.53%) |
Feb 17, 2017 | 112.54 | 112.54 | 112.54 | 0 | +0.42(+0.38%) | |
Feb 16, 2017 | 112.37 | 112.46 | 111.77 | 112.12 | 1,018,429 | -0.22(-0.20%) |
Feb 15, 2017 | 111.63 | 112.44 | 111.59 | 112.34 | 769,787 | +0.60(+0.54%) |
Feb 14, 2017 | 111.22 | 111.74 | 111.06 | 111.74 | 850,959 | +0.39(+0.35%) |
Feb 13, 2017 | 111.23 | 111.49 | 111.15 | 111.35 | 733,115 | +0.49(+0.44%) |
Feb 10, 2017 | 110.70 | 111.00 | 110.58 | 110.86 | 609,926 | +0.37(+0.33%) |
Feb 09, 2017 | 110.04 | 110.65 | 109.99 | 110.49 | 648,928 | +0.54(+0.49%) |
Feb 08, 2017 | 109.50 | 110.02 | 109.39 | 109.96 | 739,199 | +0.35(+0.32%) |
Feb 07, 2017 | 109.62 | 109.84 | 109.46 | 109.61 | 647,130 | +0.22(+0.21%) |
Feb 06, 2017 | 109.33 | 109.42 | 109.14 | 109.38 | 751,486 | -0.13(-0.12%) |
Feb 03, 2017 | 109.16 | 109.61 | 109.16 | 109.52 | 957,978 | +0.60(+0.55%) |
Feb 02, 2017 | 108.67 | 109.17 | 108.47 | 108.91 | 1,044,412 | +0.15(+0.14%) |
Feb 01, 2017 | 108.86 | 108.98 | 108.33 | 108.76 | 1,107,806 | +0.40(+0.37%) |
Jan 31, 2017 | 107.97 | 108.37 | 107.80 | 108.36 | 1,110,480 | +0.00(+0.00%) |
Jan 30, 2017 | 108.62 | 108.64 | 107.71 | 108.36 | 1,527,595 | -0.63(-0.58%) |
Jan 27, 2017 | 109.08 | 109.20 | 108.75 | 108.99 | 931,565 | -0.13(-0.12%) |
Jan 26, 2017 | 109.31 | 109.39 | 109.01 | 109.12 | 967,774 | -0.11(-0.10%) |
Jan 25, 2017 | 108.71 | 109.24 | 108.63 | 109.23 | 1,021,491 | +0.98(+0.90%) |
Jan 24, 2017 | 107.83 | 108.41 | 107.63 | 108.26 | 1,015,122 | +0.58(+0.54%) |
Jan 23, 2017 | 107.54 | 107.76 | 107.13 | 107.67 | 10,366,937 | -0.06(-0.05%) |
Jan 20, 2017 | 107.81 | 108.07 | 107.44 | 107.73 | 732,561 | +0.17(+0.16%) |
Jan 19, 2017 | 107.90 | 108.05 | 107.32 | 107.56 | 615,042 | -0.30(-0.28%) |
Jan 18, 2017 | 107.70 | 107.87 | 107.46 | 107.86 | 635,689 | +0.37(+0.34%) |
Jan 17, 2017 | 107.31 | 107.67 | 107.25 | 107.50 | 965,463 | -0.13(-0.12%) |
Jan 13, 2017 | 107.63 | 107.63 | 107.63 | 0 | +0.29(+0.27%) | |
Jan 12, 2017 | 107.14 | 107.42 | 106.49 | 107.34 | 713,339 | -0.04(-0.04%) |
Jan 11, 2017 | 107.27 | 107.48 | 106.74 | 107.38 | 823,268 | +0.05(+0.04%) |
Jan 10, 2017 | 107.38 | 107.66 | 107.08 | 107.33 | 937,107 | +0.04(+0.04%) |
Jan 09, 2017 | 107.25 | 107.45 | 107.14 | 107.29 | 805,372 | -0.04(-0.04%) |
Jan 06, 2017 | 106.72 | 107.53 | 106.46 | 107.33 | 1,131,416 | +0.81(+0.76%) |
Jan 05, 2017 | 106.23 | 106.59 | 106.14 | 106.52 | 906,107 | +0.22(+0.20%) |
Jan 04, 2017 | 105.71 | 106.38 | 105.69 | 106.30 | 644,332 | +0.88(+0.84%) |
Jan 03, 2017 | 105.29 | 105.81 | 104.88 | 105.42 | 931,109 | +0.75(+0.72%) |
Dec 30, 2016 | 104.67 | 104.67 | 104.67 | 0 | -0.55(-0.53%) | |
Dec 29, 2016 | 105.27 | 105.43 | 104.97 | 105.22 | 814,893 | +0.05(+0.04%) |
Dec 28, 2016 | 106.28 | 106.28 | 105.14 | 105.18 | 883,775 | -0.84(-0.79%) |
Dec 27, 2016 | 105.83 | 106.37 | 105.76 | 106.01 | 857,974 | +0.36(+0.34%) |
Dec 23, 2016 | 105.66 | 105.66 | 105.66 | 0 | +0.18(+0.17%) | |
Dec 22, 2016 | 105.71 | 105.71 | 105.18 | 105.48 | 706,325 | -0.34(-0.32%) |
Dec 21, 2016 | 106.02 | 106.08 | 105.80 | 105.82 | 859,158 | -0.23(-0.22%) |
Dec 20, 2016 | 106.00 | 106.10 | 105.83 | 106.05 | 684,816 | +0.44(+0.42%) |
Dec 19, 2016 | 105.62 | 106.16 | 105.50 | 105.61 | 809,875 | +0.19(+0.18%) |
Dec 16, 2016 | 105.94 | 106.08 | 105.28 | 105.42 | 654,946 | -0.28(-0.27%) |
Dec 15, 2016 | 105.61 | 106.24 | 105.49 | 105.71 | 739,578 | +0.22(+0.20%) |
Dec 14, 2016 | 106.15 | 106.39 | 105.30 | 105.49 | 1,312,621 | -0.68(-0.64%) |
Dec 13, 2016 | 105.68 | 106.47 | 105.61 | 106.17 | 682,040 | +0.91(+0.86%) |
Dec 12, 2016 | 105.49 | 105.51 | 105.01 | 105.27 | 945,751 | -0.31(-0.29%) |
Dec 09, 2016 | 105.30 | 105.66 | 105.20 | 105.58 | 988,870 | +0.58(+0.55%) |
Dec 08, 2016 | 104.72 | 105.18 | 104.52 | 105.00 | 743,071 | +0.31(+0.29%) |
Dec 07, 2016 | 103.33 | 104.76 | 103.11 | 104.69 | 1,203,688 | +1.25(+1.21%) |
Dec 06, 2016 | 103.33 | 103.46 | 103.07 | 103.44 | 789,291 | +0.27(+0.26%) |
Dec 05, 2016 | 102.88 | 103.35 | 102.69 | 103.16 | 882,601 | +0.78(+0.77%) |
Dec 02, 2016 | 102.17 | 102.69 | 102.09 | 102.38 | 1,151,222 | +0.22(+0.21%) |