Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 133.60 | 134.54 | 133.41 | 134.43 | 1,453,032 | +0.97(+0.73%) |
Aug 30, 2017 | 133.11 | 133.96 | 132.88 | 133.46 | 759,835 | +0.24(+0.18%) |
Aug 29, 2017 | 132.83 | 133.50 | 132.37 | 133.22 | 977,599 | -0.46(-0.35%) |
Aug 28, 2017 | 133.64 | 134.12 | 133.28 | 133.68 | 679,808 | +0.32(+0.24%) |
Aug 25, 2017 | 133.71 | 133.98 | 133.17 | 133.36 | 751,854 | +0.26(+0.20%) |
Aug 24, 2017 | 133.65 | 134.10 | 133.04 | 133.10 | 750,301 | -0.43(-0.32%) |
Aug 23, 2017 | 134.29 | 134.62 | 133.44 | 133.52 | 835,392 | -1.31(-0.97%) |
Aug 22, 2017 | 133.94 | 134.89 | 133.49 | 134.83 | 1,194,495 | +1.35(+1.01%) |
Aug 21, 2017 | 132.09 | 133.65 | 131.62 | 133.48 | 1,323,822 | +1.59(+1.21%) |
Aug 18, 2017 | 131.86 | 132.94 | 131.69 | 131.88 | 1,392,922 | -0.17(-0.13%) |
Aug 17, 2017 | 134.57 | 134.98 | 132.04 | 132.06 | 1,252,972 | -2.53(-1.88%) |
Aug 16, 2017 | 134.76 | 135.45 | 134.46 | 134.59 | 914,658 | +0.04(+0.03%) |
Aug 15, 2017 | 135.37 | 135.57 | 134.50 | 134.55 | 868,085 | -0.37(-0.27%) |
Aug 14, 2017 | 134.69 | 135.31 | 134.28 | 134.91 | 704,784 | +1.23(+0.92%) |
Aug 11, 2017 | 134.70 | 134.78 | 133.61 | 133.69 | 733,762 | -0.44(-0.33%) |
Aug 10, 2017 | 134.60 | 135.32 | 134.05 | 134.13 | 871,921 | -1.29(-0.96%) |
Aug 09, 2017 | 133.55 | 135.55 | 133.55 | 135.43 | 781,936 | +1.55(+1.16%) |
Aug 08, 2017 | 133.76 | 134.17 | 133.62 | 133.87 | 1,070,339 | -0.18(-0.14%) |
Aug 07, 2017 | 133.99 | 135.35 | 133.87 | 134.06 | 978,166 | -0.17(-0.13%) |
Aug 04, 2017 | 135.24 | 136.65 | 133.32 | 134.23 | 1,148,933 | -0.02(-0.01%) |
Aug 03, 2017 | 134.45 | 134.63 | 133.31 | 134.25 | 1,479,976 | -0.25(-0.19%) |
Aug 02, 2017 | 134.62 | 134.91 | 133.70 | 134.50 | 1,475,953 | -0.35(-0.26%) |
Aug 01, 2017 | 133.96 | 134.95 | 133.46 | 134.85 | 1,014,874 | +1.37(+1.03%) |
Jul 31, 2017 | 134.29 | 134.78 | 133.46 | 133.48 | 929,770 | -0.48(-0.36%) |
Jul 28, 2017 | 131.29 | 134.23 | 131.25 | 133.96 | 1,083,923 | +2.67(+2.03%) |
Jul 27, 2017 | 134.18 | 134.22 | 130.99 | 131.29 | 1,680,092 | -2.94(-2.19%) |
Jul 26, 2017 | 135.24 | 135.38 | 134.14 | 134.23 | 825,730 | -1.01(-0.75%) |
Jul 25, 2017 | 135.81 | 136.50 | 135.15 | 135.24 | 800,707 | +0.36(+0.26%) |
Jul 24, 2017 | 134.55 | 135.36 | 133.89 | 134.89 | 1,115,006 | +0.47(+0.35%) |
Jul 21, 2017 | 133.78 | 134.63 | 133.78 | 134.41 | 835,826 | +0.29(+0.22%) |
Jul 20, 2017 | 134.34 | 133.38 | 134.12 | 797,018 | +0.74(+0.56%) | |
Jul 19, 2017 | 132.98 | 133.38 | 132.53 | 133.38 | 718,988 | +0.64(+0.48%) |
Jul 18, 2017 | 131.64 | 132.93 | 131.50 | 132.74 | 621,428 | +0.55(+0.42%) |
Jul 17, 2017 | 131.50 | 132.40 | 131.21 | 132.19 | 845,549 | +0.60(+0.46%) |
Jul 14, 2017 | 130.64 | 131.95 | 130.07 | 131.59 | 904,158 | +0.57(+0.44%) |
Jul 13, 2017 | 130.09 | 131.12 | 129.79 | 131.02 | 766,329 | +0.94(+0.72%) |
Jul 12, 2017 | 129.81 | 130.64 | 129.30 | 130.09 | 839,132 | +0.60(+0.46%) |
Jul 11, 2017 | 130.85 | 130.94 | 129.39 | 129.49 | 844,313 | -1.22(-0.93%) |
Jul 10, 2017 | 130.35 | 131.21 | 129.89 | 130.70 | 1,000,713 | +0.28(+0.22%) |
Jul 07, 2017 | 129.18 | 130.88 | 128.97 | 130.42 | 946,254 | +1.56(+1.21%) |
Jul 06, 2017 | 128.69 | 129.62 | 127.88 | 128.86 | 1,233,124 | +0.41(+0.32%) |
Jul 05, 2017 | 128.84 | 129.00 | 128.21 | 128.45 | 1,321,232 | -0.18(-0.14%) |
Jul 03, 2017 | 129.05 | 129.44 | 128.41 | 128.64 | 578,259 | +0.20(+0.16%) |
Jun 30, 2017 | 128.79 | 129.01 | 127.70 | 128.43 | 1,589,870 | +0.11(+0.08%) |
Jun 29, 2017 | 130.34 | 130.34 | 127.83 | 128.33 | 980,597 | -1.10(-0.85%) |
Jun 28, 2017 | 128.59 | 129.62 | 128.21 | 129.43 | 843,364 | +1.35(+1.06%) |
Jun 27, 2017 | 128.75 | 128.78 | 128.05 | 128.08 | 1,102,922 | -0.44(-0.34%) |
Jun 26, 2017 | 128.00 | 128.87 | 127.89 | 128.51 | 1,309,154 | +0.61(+0.48%) |
Jun 23, 2017 | 129.73 | 129.81 | 127.91 | 127.90 | 1,955,475 | -1.79(-1.38%) |
Jun 22, 2017 | 130.38 | 130.86 | 129.61 | 129.69 | 1,110,308 | -1.02(-0.78%) |
Jun 21, 2017 | 131.27 | 131.61 | 130.65 | 130.70 | 1,635,744 | -0.82(-0.62%) |
Jun 20, 2017 | 131.98 | 132.21 | 131.49 | 131.53 | 1,291,652 | -0.63(-0.48%) |
Jun 19, 2017 | 132.35 | 132.61 | 131.81 | 132.15 | 1,277,306 | +0.33(+0.25%) |
Jun 16, 2017 | 131.20 | 131.85 | 130.76 | 131.82 | 1,572,965 | +0.78(+0.60%) |
Jun 15, 2017 | 129.98 | 131.25 | 129.98 | 131.04 | 1,022,145 | +0.62(+0.47%) |
Jun 14, 2017 | 129.45 | 130.60 | 129.18 | 130.42 | 1,031,497 | +0.92(+0.71%) |
Jun 13, 2017 | 128.70 | 129.98 | 128.56 | 129.51 | 1,816,912 | +1.00(+0.77%) |
Jun 12, 2017 | 127.98 | 128.51 | 127.73 | 128.51 | 1,481,651 | +0.38(+0.29%) |
Jun 09, 2017 | 127.34 | 128.30 | 127.26 | 128.13 | 1,262,804 | +0.90(+0.71%) |
Jun 08, 2017 | 127.66 | 126.81 | 127.24 | 1,178,277 | +0.29(+0.23%) | |
Jun 07, 2017 | 126.57 | 127.07 | 125.84 | 126.95 | 1,259,720 | +0.92(+0.73%) |
Jun 06, 2017 | 125.93 | 126.51 | 125.41 | 126.03 | 1,178,064 | -0.52(-0.41%) |
Jun 05, 2017 | 126.84 | 127.84 | 126.49 | 126.55 | 1,653,730 | -0.39(-0.30%) |
Jun 02, 2017 | 126.99 | 127.41 | 126.55 | 126.94 | 2,077,871 | -0.23(-0.18%) |
Jun 01, 2017 | 126.82 | 127.17 | 126.39 | 127.17 | 1,108,727 | +0.71(+0.56%) |
May 31, 2017 | 126.66 | 127.15 | 125.71 | 126.46 | 1,957,602 | +0.19(+0.15%) |
May 30, 2017 | 125.52 | 126.50 | 125.22 | 126.27 | 934,094 | +0.68(+0.54%) |
May 26, 2017 | 125.89 | 126.11 | 125.48 | 125.59 | 995,070 | -0.30(-0.24%) |
May 25, 2017 | 125.29 | 126.16 | 124.67 | 125.89 | 1,355,143 | +1.09(+0.87%) |
May 24, 2017 | 124.58 | 124.93 | 124.23 | 124.80 | 1,108,023 | +0.61(+0.49%) |
May 23, 2017 | 123.83 | 124.63 | 123.56 | 124.19 | 1,680,351 | +0.18(+0.15%) |
May 22, 2017 | 122.78 | 124.16 | 122.57 | 124.01 | 1,735,703 | +1.05(+0.86%) |
May 19, 2017 | 122.63 | 123.55 | 122.32 | 122.96 | 1,264,796 | +0.57(+0.47%) |
May 18, 2017 | 121.71 | 123.04 | 121.21 | 122.39 | 1,669,144 | +0.69(+0.56%) |
May 17, 2017 | 121.70 | 122.39 | 120.47 | 121.70 | 1,597,640 | +0.00(+0.00%) |
May 16, 2017 | 121.72 | 121.86 | 121.12 | 121.70 | 1,045,374 | +0.21(+0.17%) |
May 15, 2017 | 119.97 | 121.65 | 119.84 | 121.49 | 1,118,823 | +1.47(+1.22%) |
May 12, 2017 | 119.32 | 120.37 | 119.26 | 120.02 | 1,267,939 | -0.06(-0.05%) |
May 11, 2017 | 119.74 | 120.46 | 119.38 | 120.08 | 1,453,185 | +0.20(+0.17%) |
May 10, 2017 | 120.00 | 120.28 | 119.63 | 119.87 | 1,539,109 | -0.20(-0.17%) |
May 09, 2017 | 120.63 | 121.11 | 119.24 | 120.08 | 2,047,983 | +1.44(+1.21%) |
May 08, 2017 | 118.38 | 118.82 | 118.08 | 118.64 | 1,662,814 | +0.52(+0.44%) |
May 05, 2017 | 117.47 | 118.23 | 117.27 | 118.12 | 1,249,489 | +1.03(+0.88%) |
May 04, 2017 | 116.72 | 117.41 | 116.54 | 117.08 | 852,996 | +0.83(+0.71%) |
May 03, 2017 | 115.83 | 116.49 | 115.43 | 116.25 | 642,155 | +0.41(+0.35%) |
May 02, 2017 | 116.44 | 116.94 | 115.61 | 115.85 | 1,092,982 | -0.36(-0.31%) |
May 01, 2017 | 115.84 | 116.84 | 115.67 | 116.20 | 1,086,213 | +0.43(+0.38%) |
Apr 28, 2017 | 115.83 | 116.40 | 115.54 | 115.77 | 900,364 | -0.29(-0.25%) |
Apr 27, 2017 | 115.94 | 116.47 | 115.55 | 116.06 | 877,663 | +0.07(+0.06%) |
Apr 26, 2017 | 115.99 | 116.76 | 115.86 | 115.99 | 795,133 | +0.00(+0.00%) |
Apr 25, 2017 | 115.74 | 116.17 | 115.32 | 115.99 | 744,469 | +1.00(+0.87%) |
Apr 24, 2017 | 115.45 | 116.20 | 114.73 | 115.00 | 2,106,200 | +0.59(+0.51%) |
Apr 21, 2017 | 116.06 | 116.31 | 114.37 | 114.41 | 1,373,690 | -2.06(-1.77%) |
Apr 20, 2017 | 115.39 | 116.94 | 114.92 | 116.46 | 1,251,163 | +1.39(+1.21%) |
Apr 19, 2017 | 115.31 | 115.54 | 114.67 | 115.07 | 959,275 | +0.25(+0.22%) |
Apr 18, 2017 | 114.40 | 115.08 | 114.24 | 114.82 | 861,987 | -0.18(-0.16%) |
Apr 17, 2017 | 114.15 | 115.15 | 114.15 | 115.01 | 990,843 | +0.92(+0.80%) |
Apr 13, 2017 | 114.44 | 114.99 | 114.09 | 114.09 | 674,764 | -0.55(-0.48%) |
Apr 12, 2017 | 115.11 | 115.42 | 114.32 | 114.64 | 928,535 | -1.02(-0.89%) |
Apr 11, 2017 | 115.17 | 115.70 | 114.59 | 115.66 | 823,938 | -0.03(-0.03%) |
Apr 10, 2017 | 115.70 | 116.22 | 115.17 | 115.69 | 1,009,885 | +0.12(+0.10%) |
Apr 07, 2017 | 115.00 | 116.18 | 114.91 | 115.58 | 1,266,908 | +0.24(+0.21%) |
Apr 06, 2017 | 115.19 | 115.71 | 114.36 | 115.33 | 855,798 | +0.15(+0.13%) |
Apr 05, 2017 | 115.43 | 116.31 | 114.97 | 115.18 | 1,093,579 | +0.32(+0.28%) |
Apr 04, 2017 | 114.12 | 114.88 | 113.42 | 114.86 | 959,923 | +0.55(+0.48%) |
Apr 03, 2017 | 114.56 | 114.96 | 113.69 | 114.31 | 1,234,857 | -0.35(-0.30%) |
Mar 31, 2017 | 113.88 | 114.98 | 113.74 | 114.66 | 1,225,428 | +0.20(+0.18%) |
Mar 30, 2017 | 113.61 | 114.62 | 113.03 | 114.45 | 1,079,281 | +0.70(+0.61%) |
Mar 29, 2017 | 114.36 | 114.81 | 113.69 | 113.76 | 717,002 | -1.08(-0.94%) |
Mar 28, 2017 | 113.88 | 115.30 | 113.75 | 114.84 | 1,050,388 | +0.67(+0.58%) |
Mar 27, 2017 | 112.45 | 114.44 | 112.11 | 114.17 | 1,172,194 | +0.63(+0.55%) |
Mar 24, 2017 | 113.68 | 114.16 | 113.10 | 113.55 | 835,987 | +0.06(+0.05%) |
Mar 23, 2017 | 113.68 | 114.44 | 113.33 | 113.49 | 871,551 | -0.22(-0.20%) |
Mar 22, 2017 | 113.52 | 114.04 | 113.09 | 113.71 | 924,716 | +0.14(+0.12%) |
Mar 21, 2017 | 114.91 | 114.91 | 113.22 | 113.58 | 1,183,546 | -0.59(-0.52%) |
Mar 20, 2017 | 114.78 | 114.92 | 113.99 | 114.17 | 762,196 | -0.70(-0.61%) |
Mar 17, 2017 | 115.49 | 115.81 | 114.73 | 114.87 | 1,245,554 | -0.32(-0.28%) |
Mar 16, 2017 | 114.96 | 115.36 | 114.52 | 115.19 | 994,544 | +0.21(+0.18%) |
Mar 15, 2017 | 114.47 | 115.12 | 114.17 | 114.98 | 1,292,695 | +0.58(+0.51%) |
Mar 14, 2017 | 114.72 | 114.84 | 114.12 | 114.40 | 810,041 | -0.50(-0.44%) |
Mar 13, 2017 | 113.99 | 115.01 | 113.99 | 114.90 | 1,548,825 | +1.04(+0.92%) |
Mar 10, 2017 | 112.61 | 113.94 | 112.35 | 113.86 | 1,638,248 | +1.48(+1.32%) |
Mar 09, 2017 | 111.83 | 112.83 | 111.57 | 112.38 | 1,216,579 | +0.69(+0.61%) |
Mar 08, 2017 | 112.06 | 112.26 | 111.05 | 111.69 | 1,082,996 | +0.08(+0.07%) |
Mar 07, 2017 | 111.60 | 112.05 | 111.12 | 111.61 | 801,284 | -0.16(-0.15%) |
Mar 06, 2017 | 111.87 | 112.64 | 111.73 | 111.78 | 755,211 | -0.74(-0.66%) |
Mar 03, 2017 | 112.42 | 112.82 | 112.07 | 112.52 | 789,210 | +0.02(+0.02%) |
Mar 02, 2017 | 113.56 | 113.66 | 112.38 | 112.50 | 811,434 | -1.01(-0.89%) |
Mar 01, 2017 | 113.51 | 113.88 | 112.49 | 113.52 | 949,257 | +1.80(+1.61%) |
Feb 28, 2017 | 112.17 | 112.38 | 111.41 | 111.72 | 1,255,065 | -0.70(-0.62%) |
Feb 27, 2017 | 112.85 | 113.20 | 112.08 | 112.42 | 511,571 | -0.18(-0.16%) |
Feb 24, 2017 | 111.28 | 112.60 | 111.25 | 112.60 | 737,729 | +0.36(+0.32%) |
Feb 23, 2017 | 111.89 | 112.52 | 111.64 | 112.24 | 929,835 | +0.57(+0.51%) |
Feb 22, 2017 | 111.68 | 112.47 | 111.02 | 111.67 | 1,129,431 | +0.03(+0.03%) |
Feb 21, 2017 | 113.22 | 113.80 | 111.31 | 111.64 | 1,522,846 | -1.89(-1.67%) |
Feb 17, 2017 | 113.54 | 113.54 | 113.54 | 0 | +0.24(+0.21%) | |
Feb 16, 2017 | 112.73 | 113.37 | 112.49 | 113.30 | 744,743 | +0.70(+0.62%) |
Feb 15, 2017 | 111.81 | 112.73 | 111.38 | 112.60 | 765,744 | +0.69(+0.61%) |
Feb 14, 2017 | 111.75 | 112.10 | 111.06 | 111.91 | 820,955 | -0.02(-0.02%) |
Feb 13, 2017 | 111.61 | 112.21 | 111.36 | 111.93 | 983,628 | +0.27(+0.24%) |
Feb 10, 2017 | 113.39 | 113.76 | 110.13 | 111.66 | 1,256,034 | +0.41(+0.36%) |
Feb 09, 2017 | 110.47 | 111.29 | 110.42 | 111.26 | 1,064,600 | +0.78(+0.71%) |
Feb 08, 2017 | 109.85 | 110.54 | 109.37 | 110.47 | 779,253 | +0.11(+0.10%) |
Feb 07, 2017 | 110.72 | 110.75 | 110.15 | 110.37 | 837,182 | +0.17(+0.15%) |
Feb 06, 2017 | 109.42 | 110.49 | 109.18 | 110.20 | 810,515 | +0.02(+0.02%) |
Feb 03, 2017 | 108.95 | 110.35 | 108.39 | 110.19 | 1,476,790 | +1.53(+1.40%) |
Feb 02, 2017 | 106.84 | 108.69 | 106.09 | 108.66 | 1,381,571 | +1.27(+1.18%) |
Feb 01, 2017 | 108.92 | 108.96 | 107.25 | 107.39 | 1,812,404 | -1.48(-1.36%) |
Jan 31, 2017 | 108.14 | 108.88 | 107.69 | 108.87 | 1,241,522 | +0.61(+0.56%) |
Jan 30, 2017 | 109.02 | 109.02 | 107.12 | 108.26 | 906,982 | -1.27(-1.16%) |
Jan 27, 2017 | 109.33 | 109.54 | 108.57 | 109.54 | 884,373 | +0.42(+0.39%) |
Jan 26, 2017 | 109.10 | 109.44 | 108.77 | 109.11 | 963,174 | +0.11(+0.10%) |
Jan 25, 2017 | 109.16 | 109.56 | 108.31 | 109.01 | 1,409,246 | +0.61(+0.56%) |
Jan 24, 2017 | 108.45 | 108.89 | 108.02 | 108.40 | 1,295,496 | +0.49(+0.46%) |
Jan 23, 2017 | 108.17 | 108.55 | 107.52 | 107.91 | 790,441 | -0.36(-0.33%) |
Jan 20, 2017 | 108.68 | 108.87 | 107.54 | 108.26 | 1,635,571 | -0.20(-0.19%) |
Jan 19, 2017 | 110.44 | 111.09 | 108.44 | 108.47 | 2,052,330 | -1.71(-1.55%) |
Jan 18, 2017 | 110.13 | 110.35 | 109.39 | 110.18 | 994,069 | +0.42(+0.38%) |
Jan 17, 2017 | 108.95 | 110.19 | 108.44 | 109.76 | 933,227 | +0.32(+0.29%) |
Jan 13, 2017 | 109.44 | 109.44 | 109.44 | 0 | +0.60(+0.55%) | |
Jan 12, 2017 | 108.22 | 108.96 | 107.66 | 108.84 | 719,760 | +0.00(+0.00%) |
Jan 11, 2017 | 108.57 | 109.06 | 107.85 | 108.84 | 1,117,437 | +0.04(+0.03%) |
Jan 10, 2017 | 109.53 | 109.95 | 108.69 | 108.80 | 873,838 | -0.74(-0.68%) |
Jan 09, 2017 | 110.04 | 110.38 | 109.55 | 109.55 | 752,736 | -0.92(-0.83%) |
Jan 06, 2017 | 110.10 | 110.94 | 109.69 | 110.47 | 664,634 | +0.84(+0.77%) |
Jan 05, 2017 | 109.13 | 109.70 | 108.50 | 109.62 | 820,155 | +0.16(+0.15%) |
Jan 04, 2017 | 108.61 | 109.68 | 108.38 | 109.46 | 996,280 | +1.19(+1.10%) |
Jan 03, 2017 | 108.28 | 108.58 | 107.65 | 108.27 | 868,524 | +0.53(+0.49%) |
Dec 30, 2016 | 107.74 | 107.74 | 107.74 | 0 | +0.11(+0.10%) | |
Dec 29, 2016 | 108.24 | 108.47 | 107.54 | 107.64 | 461,402 | -0.29(-0.27%) |
Dec 28, 2016 | 108.81 | 108.90 | 107.91 | 107.92 | 400,786 | -0.75(-0.69%) |
Dec 27, 2016 | 109.07 | 109.22 | 108.48 | 108.68 | 332,093 | -0.38(-0.35%) |
Dec 23, 2016 | 109.06 | 109.06 | 109.06 | 0 | +0.40(+0.36%) | |
Dec 22, 2016 | 108.25 | 108.75 | 107.99 | 108.66 | 574,469 | +0.22(+0.20%) |
Dec 21, 2016 | 108.17 | 109.28 | 107.72 | 108.44 | 607,673 | +0.41(+0.38%) |
Dec 20, 2016 | 108.72 | 108.79 | 107.62 | 108.03 | 802,366 | -0.48(-0.45%) |
Dec 19, 2016 | 108.21 | 108.71 | 107.37 | 108.51 | 866,636 | +0.23(+0.21%) |
Dec 16, 2016 | 108.58 | 108.80 | 107.64 | 108.28 | 1,748,447 | -0.29(-0.27%) |
Dec 15, 2016 | 107.78 | 109.69 | 107.78 | 108.57 | 1,007,296 | +0.62(+0.57%) |
Dec 14, 2016 | 108.67 | 109.48 | 107.65 | 107.95 | 1,104,531 | -0.78(-0.72%) |
Dec 13, 2016 | 109.16 | 109.60 | 108.25 | 108.74 | 1,596,446 | -0.17(-0.16%) |
Dec 12, 2016 | 109.15 | 109.84 | 108.50 | 108.91 | 1,282,753 | -0.28(-0.26%) |
Dec 09, 2016 | 109.06 | 109.50 | 108.13 | 109.19 | 2,001,708 | +0.13(+0.12%) |
Dec 08, 2016 | 112.22 | 112.54 | 108.85 | 109.06 | 2,229,843 | -2.96(-2.64%) |
Dec 07, 2016 | 109.45 | 112.63 | 108.84 | 112.01 | 2,433,604 | +2.65(+2.42%) |
Dec 06, 2016 | 108.58 | 109.39 | 108.15 | 109.36 | 864,443 | +0.81(+0.75%) |
Dec 05, 2016 | 108.60 | 109.01 | 107.99 | 108.55 | 751,167 | +0.72(+0.67%) |
Dec 02, 2016 | 108.04 | 108.34 | 107.56 | 107.83 | 1,090,897 | -0.41(-0.38%) |
Dec 01, 2016 | 110.13 | 110.60 | 107.89 | 108.24 | 1,197,339 | -1.98(-1.80%) |
Nov 30, 2016 | 110.36 | 110.61 | 109.85 | 110.22 | 2,680,022 | +0.44(+0.40%) |
Nov 29, 2016 | 109.14 | 110.12 | 108.54 | 109.79 | 1,176,761 | +0.84(+0.77%) |
Nov 28, 2016 | 109.38 | 109.99 | 108.89 | 108.95 | 1,010,555 | -1.00(-0.91%) |
Nov 25, 2016 | 109.54 | 110.10 | 109.07 | 109.94 | 539,273 | +0.29(+0.26%) |
Nov 23, 2016 | 109.65 | 109.65 | 109.65 | 0 | +0.14(+0.13%) | |
Nov 22, 2016 | 109.06 | 109.83 | 108.75 | 109.51 | 1,289,893 | +0.42(+0.39%) |
Nov 21, 2016 | 108.85 | 109.61 | 108.56 | 109.08 | 1,405,442 | +0.93(+0.86%) |
Nov 18, 2016 | 107.61 | 108.37 | 107.23 | 108.16 | 899,362 | +0.51(+0.48%) |
Nov 17, 2016 | 106.34 | 107.70 | 106.34 | 107.64 | 874,826 | +1.41(+1.33%) |
Nov 16, 2016 | 106.19 | 106.58 | 105.78 | 106.23 | 980,007 | -0.16(-0.15%) |
Nov 15, 2016 | 106.33 | 106.91 | 105.47 | 106.39 | 1,388,232 | -0.06(-0.05%) |
Nov 14, 2016 | 107.19 | 107.31 | 105.70 | 106.45 | 2,000,518 | -0.29(-0.27%) |
Nov 11, 2016 | 108.72 | 108.98 | 106.57 | 106.74 | 1,504,163 | -2.17(-2.00%) |
Nov 10, 2016 | 108.07 | 109.76 | 107.32 | 108.91 | 1,817,199 | +1.75(+1.63%) |
Nov 09, 2016 | 107.93 | 108.18 | 106.80 | 107.16 | 1,972,291 | -1.18(-1.09%) |
Nov 08, 2016 | 107.77 | 109.38 | 107.08 | 108.34 | 1,313,128 | +0.73(+0.68%) |
Nov 07, 2016 | 105.76 | 107.66 | 105.62 | 107.61 | 1,648,902 | +3.48(+3.34%) |
Nov 04, 2016 | 104.90 | 105.11 | 104.07 | 104.13 | 790,052 | -0.67(-0.64%) |
Nov 03, 2016 | 104.20 | 105.64 | 104.15 | 104.80 | 763,888 | +0.91(+0.87%) |
Nov 02, 2016 | 105.06 | 105.56 | 103.85 | 103.89 | 957,978 | -1.23(-1.17%) |
Nov 01, 2016 | 107.39 | 107.41 | 104.81 | 105.11 | 873,687 | -1.95(-1.82%) |
Oct 31, 2016 | 107.50 | 107.73 | 106.42 | 107.06 | 1,063,181 | -0.45(-0.42%) |
Oct 28, 2016 | 106.19 | 108.98 | 105.88 | 107.52 | 1,505,601 | +2.78(+2.66%) |
Oct 27, 2016 | 104.80 | 105.20 | 104.08 | 104.74 | 825,525 | +0.22(+0.21%) |
Oct 26, 2016 | 103.71 | 105.00 | 103.55 | 104.52 | 894,446 | +0.39(+0.37%) |
Oct 25, 2016 | 105.99 | 105.99 | 103.66 | 104.13 | 1,367,006 | -2.16(-2.04%) |
Oct 24, 2016 | 106.47 | 106.80 | 106.15 | 106.29 | 583,109 | +0.46(+0.44%) |
Oct 21, 2016 | 105.39 | 106.22 | 104.94 | 105.83 | 793,726 | -0.45(-0.43%) |
Oct 20, 2016 | 106.52 | 107.10 | 106.13 | 106.28 | 759,757 | -0.66(-0.61%) |
Oct 19, 2016 | 107.18 | 107.18 | 106.24 | 106.94 | 715,053 | +0.11(+0.10%) |
Oct 18, 2016 | 107.39 | 107.39 | 106.70 | 106.83 | 748,862 | +0.60(+0.56%) |
Oct 17, 2016 | 107.23 | 107.45 | 106.13 | 106.23 | 960,000 | -0.70(-0.65%) |
Oct 14, 2016 | 107.22 | 108.12 | 106.93 | 106.93 | 774,039 | +0.48(+0.45%) |
Oct 13, 2016 | 106.54 | 106.95 | 105.88 | 106.45 | 876,397 | -0.49(-0.46%) |
Oct 12, 2016 | 106.60 | 107.38 | 106.22 | 106.94 | 797,046 | +0.82(+0.77%) |
Oct 11, 2016 | 107.70 | 108.17 | 105.83 | 106.12 | 1,007,310 | -2.05(-1.89%) |
Oct 10, 2016 | 109.66 | 109.89 | 108.14 | 108.17 | 991,775 | -0.51(-0.47%) |
Oct 07, 2016 | 109.40 | 109.84 | 108.50 | 108.68 | 721,564 | -0.66(-0.60%) |
Oct 06, 2016 | 107.87 | 109.75 | 107.30 | 109.33 | 1,070,554 | +1.38(+1.28%) |
Oct 05, 2016 | 107.82 | 108.55 | 107.53 | 107.95 | 598,461 | +0.36(+0.33%) |
Oct 04, 2016 | 108.12 | 108.36 | 107.24 | 107.60 | 584,137 | -0.61(-0.56%) |
Oct 03, 2016 | 108.19 | 108.38 | 107.58 | 108.20 | 808,999 | -0.46(-0.43%) |
Sep 30, 2016 | 107.66 | 109.07 | 107.66 | 108.67 | 968,527 | +1.52(+1.42%) |
Sep 29, 2016 | 108.18 | 108.65 | 106.71 | 107.15 | 616,867 | -1.31(-1.21%) |
Sep 28, 2016 | 108.64 | 108.75 | 107.36 | 108.47 | 774,970 | -0.12(-0.11%) |
Sep 27, 2016 | 107.80 | 109.11 | 107.53 | 108.58 | 905,804 | +0.75(+0.70%) |
Sep 26, 2016 | 108.11 | 108.30 | 107.72 | 107.83 | 757,966 | -0.51(-0.47%) |
Sep 23, 2016 | 108.64 | 109.06 | 108.34 | 108.34 | 827,976 | -1.17(-1.07%) |
Sep 22, 2016 | 108.97 | 109.92 | 108.64 | 109.51 | 890,034 | +1.21(+1.12%) |
Sep 21, 2016 | 106.68 | 108.42 | 106.60 | 108.30 | 1,584,787 | +1.74(+1.63%) |
Sep 20, 2016 | 106.82 | 107.08 | 106.50 | 106.56 | 755,697 | +0.32(+0.30%) |
Sep 19, 2016 | 106.22 | 106.82 | 105.81 | 106.24 | 615,164 | +0.56(+0.53%) |
Sep 16, 2016 | 106.15 | 106.59 | 105.24 | 105.68 | 1,187,082 | -0.88(-0.83%) |
Sep 15, 2016 | 105.10 | 106.93 | 105.10 | 106.56 | 741,420 | +1.28(+1.22%) |
Sep 14, 2016 | 105.90 | 106.18 | 105.10 | 105.28 | 510,579 | -0.57(-0.54%) |
Sep 13, 2016 | 106.40 | 106.48 | 105.59 | 105.85 | 577,145 | -1.49(-1.39%) |
Sep 12, 2016 | 104.83 | 107.60 | 104.77 | 107.33 | 849,238 | +2.11(+2.00%) |
Sep 09, 2016 | 107.19 | 107.45 | 105.23 | 105.23 | 877,356 | -2.58(-2.39%) |
Sep 08, 2016 | 108.39 | 108.64 | 107.80 | 107.81 | 743,540 | -0.65(-0.60%) |
Sep 07, 2016 | 108.19 | 108.68 | 107.84 | 108.46 | 631,924 | +0.06(+0.05%) |
Sep 06, 2016 | 108.37 | 108.41 | 107.54 | 108.40 | 630,872 | +0.11(+0.10%) |
Sep 02, 2016 | 108.10 | 108.29 | 108.29 | 108.29 | 676,481 | +0.73(+0.67%) |