Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 170.01 | 172.06 | 169.87 | 171.94 | 1,528,458 | +2.26(+1.33%) |
Aug 30, 2017 | 169.67 | 170.14 | 169.45 | 169.69 | 959,144 | -0.40(-0.23%) |
Aug 29, 2017 | 169.78 | 170.57 | 169.77 | 170.08 | 1,017,446 | -0.39(-0.23%) |
Aug 28, 2017 | 170.04 | 171.47 | 169.84 | 170.47 | 948,408 | +1.13(+0.67%) |
Aug 25, 2017 | 169.95 | 171.09 | 169.34 | 169.34 | 894,097 | -0.44(-0.26%) |
Aug 24, 2017 | 169.89 | 169.97 | 168.31 | 169.78 | 1,315,723 | +0.36(+0.21%) |
Aug 23, 2017 | 169.54 | 170.06 | 168.91 | 169.42 | 906,980 | -0.41(-0.24%) |
Aug 22, 2017 | 168.11 | 170.37 | 168.11 | 169.83 | 1,060,620 | +1.74(+1.03%) |
Aug 21, 2017 | 167.19 | 168.44 | 167.17 | 168.09 | 1,144,641 | +0.90(+0.54%) |
Aug 18, 2017 | 168.02 | 168.37 | 166.23 | 167.19 | 1,095,212 | -0.94(-0.56%) |
Aug 17, 2017 | 169.63 | 170.94 | 168.11 | 168.14 | 1,128,541 | -1.73(-1.02%) |
Aug 16, 2017 | 169.53 | 170.40 | 169.49 | 169.87 | 998,090 | +0.66(+0.39%) |
Aug 15, 2017 | 167.00 | 169.53 | 166.81 | 169.21 | 1,417,915 | +2.65(+1.59%) |
Aug 14, 2017 | 165.85 | 167.34 | 165.85 | 166.55 | 842,597 | +1.86(+1.13%) |
Aug 11, 2017 | 166.21 | 167.00 | 164.54 | 164.69 | 1,243,075 | -0.93(-0.56%) |
Aug 10, 2017 | 167.53 | 168.65 | 165.39 | 165.62 | 1,211,014 | -2.57(-1.53%) |
Aug 09, 2017 | 165.94 | 168.44 | 164.81 | 168.19 | 1,597,559 | +2.31(+1.40%) |
Aug 08, 2017 | 165.91 | 166.97 | 164.97 | 165.87 | 1,173,939 | -0.33(-0.20%) |
Aug 07, 2017 | 163.08 | 167.14 | 162.92 | 166.20 | 1,791,696 | +3.24(+1.99%) |
Aug 04, 2017 | 168.10 | 168.58 | 161.07 | 162.96 | 2,356,434 | -3.31(-1.99%) |
Aug 03, 2017 | 166.08 | 167.39 | 165.24 | 166.27 | 1,665,985 | +1.24(+0.75%) |
Aug 02, 2017 | 163.56 | 165.39 | 163.56 | 165.03 | 978,750 | +1.68(+1.03%) |
Aug 01, 2017 | 164.33 | 164.94 | 163.29 | 163.35 | 914,726 | -0.57(-0.35%) |
Jul 31, 2017 | 164.23 | 165.45 | 163.71 | 163.92 | 1,046,950 | -0.39(-0.24%) |
Jul 28, 2017 | 162.69 | 164.52 | 161.42 | 164.30 | 974,418 | +1.79(+1.10%) |
Jul 27, 2017 | 163.70 | 163.94 | 161.68 | 162.51 | 910,799 | -1.42(-0.86%) |
Jul 26, 2017 | 163.84 | 164.78 | 162.94 | 163.93 | 966,672 | -0.23(-0.14%) |
Jul 25, 2017 | 165.54 | 166.03 | 163.92 | 164.15 | 1,234,711 | -0.68(-0.41%) |
Jul 24, 2017 | 164.47 | 165.19 | 163.98 | 164.83 | 996,254 | +0.28(+0.17%) |
Jul 21, 2017 | 164.56 | 165.44 | 164.32 | 164.55 | 769,514 | -0.24(-0.15%) |
Jul 20, 2017 | 164.62 | 165.32 | 163.94 | 164.79 | 935,228 | +0.17(+0.10%) |
Jul 19, 2017 | 162.87 | 165.25 | 162.87 | 164.62 | 1,313,496 | +2.09(+1.28%) |
Jul 18, 2017 | 164.55 | 164.77 | 161.32 | 162.54 | 1,474,173 | -1.97(-1.20%) |
Jul 17, 2017 | 164.71 | 164.71 | 163.35 | 164.51 | 1,078,975 | +0.37(+0.22%) |
Jul 14, 2017 | 163.40 | 164.59 | 163.01 | 164.14 | 1,001,457 | +0.71(+0.43%) |
Jul 13, 2017 | 162.67 | 164.52 | 162.43 | 163.44 | 1,136,852 | +0.94(+0.58%) |
Jul 12, 2017 | 161.98 | 163.80 | 161.39 | 162.50 | 1,560,880 | +0.85(+0.53%) |
Jul 11, 2017 | 160.22 | 161.82 | 159.78 | 161.65 | 1,165,779 | +1.50(+0.94%) |
Jul 10, 2017 | 159.82 | 161.16 | 159.10 | 160.15 | 1,862,899 | -0.04(-0.02%) |
Jul 07, 2017 | 159.14 | 160.92 | 158.77 | 160.19 | 1,619,595 | +1.58(+0.99%) |
Jul 06, 2017 | 159.47 | 159.93 | 157.59 | 158.61 | 1,110,972 | -1.15(-0.72%) |
Jul 05, 2017 | 158.24 | 159.91 | 157.96 | 159.76 | 2,507,593 | +1.57(+0.99%) |
Jul 03, 2017 | 158.92 | 159.08 | 157.54 | 158.19 | 904,525 | +0.10(+0.07%) |
Jun 30, 2017 | 157.43 | 158.72 | 157.31 | 158.09 | 1,854,986 | +0.65(+0.41%) |
Jun 29, 2017 | 159.14 | 159.48 | 156.83 | 157.44 | 1,177,470 | -1.35(-0.85%) |
Jun 28, 2017 | 158.50 | 159.64 | 158.07 | 158.79 | 1,346,868 | +1.02(+0.65%) |
Jun 27, 2017 | 159.28 | 159.95 | 157.62 | 157.77 | 1,812,012 | -1.14(-0.72%) |
Jun 26, 2017 | 160.22 | 160.47 | 158.61 | 158.91 | 1,489,812 | -1.28(-0.80%) |
Jun 23, 2017 | 161.50 | 161.64 | 159.52 | 160.19 | 3,881,851 | -1.01(-0.63%) |
Jun 22, 2017 | 160.74 | 163.59 | 160.36 | 161.20 | 2,322,482 | +0.47(+0.29%) |
Jun 21, 2017 | 160.10 | 162.09 | 160.10 | 160.72 | 1,435,848 | +0.57(+0.35%) |
Jun 20, 2017 | 160.56 | 161.08 | 159.77 | 160.16 | 2,256,200 | -0.64(-0.40%) |
Jun 19, 2017 | 159.69 | 161.03 | 159.69 | 160.80 | 2,007,084 | +1.11(+0.70%) |
Jun 16, 2017 | 158.50 | 159.85 | 157.84 | 159.69 | 2,127,767 | +1.70(+1.08%) |
Jun 15, 2017 | 158.34 | 158.84 | 157.31 | 157.99 | 1,118,926 | -0.78(-0.49%) |
Jun 14, 2017 | 157.72 | 159.01 | 157.19 | 158.77 | 1,270,205 | +1.47(+0.94%) |
Jun 13, 2017 | 157.55 | 158.43 | 156.66 | 157.30 | 1,465,231 | -0.24(-0.15%) |
Jun 12, 2017 | 157.25 | 157.67 | 154.38 | 157.53 | 1,689,137 | +0.06(+0.04%) |
Jun 09, 2017 | 157.35 | 158.74 | 156.43 | 157.48 | 1,849,171 | +0.22(+0.14%) |
Jun 08, 2017 | 160.08 | 156.47 | 157.26 | 3,255,658 | -1.86(-1.17%) | |
Jun 07, 2017 | 156.70 | 160.56 | 156.68 | 159.12 | 2,723,873 | +2.81(+1.80%) |
Jun 06, 2017 | 155.36 | 157.78 | 155.10 | 156.31 | 2,292,422 | +0.70(+0.45%) |
Jun 05, 2017 | 155.44 | 156.39 | 154.81 | 155.61 | 1,684,062 | +0.28(+0.18%) |
Jun 02, 2017 | 154.89 | 155.98 | 154.68 | 155.32 | 1,459,408 | +0.48(+0.31%) |
Jun 01, 2017 | 152.80 | 155.64 | 152.24 | 154.84 | 2,367,699 | +2.57(+1.69%) |
May 31, 2017 | 152.45 | 153.35 | 151.83 | 152.27 | 1,196,720 | -0.25(-0.17%) |
May 30, 2017 | 152.48 | 153.25 | 152.10 | 152.53 | 1,147,835 | +0.17(+0.11%) |
May 26, 2017 | 152.88 | 153.12 | 151.03 | 152.36 | 1,428,148 | -0.31(-0.20%) |
May 25, 2017 | 153.55 | 155.15 | 152.66 | 152.67 | 1,902,644 | -0.20(-0.13%) |
May 24, 2017 | 151.66 | 153.13 | 151.19 | 152.87 | 904,950 | +1.27(+0.84%) |
May 23, 2017 | 150.50 | 151.79 | 150.50 | 151.60 | 832,395 | +1.10(+0.73%) |
May 22, 2017 | 150.88 | 151.24 | 149.97 | 150.50 | 1,679,910 | -0.12(-0.08%) |
May 19, 2017 | 151.50 | 152.57 | 150.45 | 150.62 | 1,702,150 | -0.59(-0.39%) |
May 18, 2017 | 150.06 | 151.74 | 149.61 | 151.21 | 1,535,625 | +1.60(+1.07%) |
May 17, 2017 | 152.38 | 151.78 | 149.50 | 149.61 | 1,729,636 | -2.77(-1.82%) |
May 16, 2017 | 153.00 | 153.16 | 151.49 | 152.38 | 1,396,588 | -0.72(-0.47%) |
May 15, 2017 | 152.72 | 153.88 | 152.22 | 153.09 | 1,671,360 | +0.07(+0.04%) |
May 12, 2017 | 154.42 | 155.72 | 152.56 | 153.03 | 1,526,218 | -1.69(-1.09%) |
May 11, 2017 | 153.98 | 155.16 | 152.72 | 154.72 | 1,047,348 | +0.87(+0.56%) |
May 10, 2017 | 153.00 | 154.21 | 152.70 | 153.85 | 1,532,945 | +0.24(+0.15%) |
May 09, 2017 | 152.87 | 154.40 | 152.79 | 153.61 | 1,356,177 | +0.85(+0.56%) |
May 08, 2017 | 151.73 | 153.12 | 151.21 | 152.76 | 1,519,455 | +1.42(+0.94%) |
May 05, 2017 | 150.17 | 152.59 | 149.45 | 151.35 | 1,718,625 | +3.32(+2.25%) |
May 04, 2017 | 149.02 | 149.37 | 146.69 | 148.02 | 1,489,861 | -0.28(-0.19%) |
May 03, 2017 | 149.43 | 150.31 | 147.94 | 148.31 | 1,027,334 | -1.28(-0.85%) |
May 02, 2017 | 149.12 | 149.99 | 147.55 | 149.58 | 1,113,224 | +0.81(+0.55%) |
May 01, 2017 | 147.97 | 149.66 | 147.79 | 148.77 | 998,177 | +1.09(+0.74%) |
Apr 28, 2017 | 147.07 | 148.66 | 144.40 | 147.68 | 1,671,883 | +0.15(+0.10%) |
Apr 27, 2017 | 148.47 | 149.44 | 147.24 | 147.53 | 769,717 | -0.68(-0.46%) |
Apr 26, 2017 | 148.58 | 149.81 | 147.05 | 148.21 | 961,142 | -0.24(-0.16%) |
Apr 25, 2017 | 146.83 | 150.24 | 146.83 | 148.45 | 1,237,170 | +1.15(+0.78%) |
Apr 24, 2017 | 147.72 | 148.56 | 146.86 | 147.29 | 964,710 | +0.83(+0.57%) |
Apr 21, 2017 | 146.59 | 146.73 | 145.39 | 146.46 | 1,028,669 | -0.28(-0.19%) |
Apr 20, 2017 | 143.26 | 147.53 | 142.65 | 146.75 | 1,859,575 | +3.24(+2.26%) |
Apr 19, 2017 | 142.15 | 143.88 | 141.62 | 143.51 | 836,490 | +2.01(+1.42%) |
Apr 18, 2017 | 142.77 | 143.02 | 140.82 | 141.50 | 1,105,815 | -1.27(-0.89%) |
Apr 17, 2017 | 142.30 | 142.83 | 141.90 | 142.77 | 872,255 | +0.72(+0.51%) |
Apr 13, 2017 | 141.90 | 142.68 | 141.45 | 142.05 | 820,440 | -0.17(-0.12%) |
Apr 12, 2017 | 142.52 | 142.98 | 141.54 | 142.22 | 838,530 | -0.93(-0.65%) |
Apr 11, 2017 | 143.05 | 143.42 | 142.27 | 143.15 | 878,193 | -0.67(-0.47%) |
Apr 10, 2017 | 143.56 | 144.68 | 143.15 | 143.82 | 1,579,086 | +0.23(+0.16%) |
Apr 07, 2017 | 142.71 | 143.81 | 141.70 | 143.59 | 1,567,997 | +0.78(+0.55%) |
Apr 06, 2017 | 141.58 | 142.99 | 140.49 | 142.81 | 1,591,245 | +1.23(+0.87%) |
Apr 05, 2017 | 142.62 | 143.56 | 141.13 | 141.58 | 1,543,349 | -0.59(-0.42%) |
Apr 04, 2017 | 140.79 | 142.33 | 140.49 | 142.18 | 1,294,605 | +1.09(+0.77%) |
Apr 03, 2017 | 138.55 | 142.61 | 138.55 | 141.09 | 1,726,981 | +2.74(+1.98%) |
Mar 31, 2017 | 139.31 | 139.39 | 138.35 | 138.35 | 1,525,309 | -1.05(-0.75%) |
Mar 30, 2017 | 139.35 | 140.66 | 138.97 | 139.40 | 852,183 | +0.35(+0.25%) |
Mar 29, 2017 | 139.43 | 140.27 | 138.52 | 139.05 | 871,508 | -1.01(-0.72%) |
Mar 28, 2017 | 137.91 | 140.40 | 137.46 | 140.06 | 975,274 | +2.13(+1.55%) |
Mar 27, 2017 | 136.21 | 138.23 | 135.86 | 137.93 | 2,121,453 | +0.21(+0.15%) |
Mar 24, 2017 | 141.07 | 142.05 | 136.91 | 137.72 | 2,256,238 | -3.17(-2.25%) |
Mar 23, 2017 | 141.66 | 142.95 | 140.73 | 140.89 | 921,425 | -1.12(-0.79%) |
Mar 22, 2017 | 141.74 | 142.92 | 140.10 | 142.01 | 1,169,152 | +0.72(+0.51%) |
Mar 21, 2017 | 143.35 | 143.38 | 141.00 | 141.30 | 1,845,520 | -1.44(-1.01%) |
Mar 20, 2017 | 143.71 | 144.52 | 142.34 | 142.73 | 1,730,780 | -0.72(-0.50%) |
Mar 17, 2017 | 143.11 | 143.91 | 142.50 | 143.45 | 1,655,142 | +0.09(+0.07%) |
Mar 16, 2017 | 145.43 | 145.70 | 143.18 | 143.36 | 1,421,475 | -2.09(-1.44%) |
Mar 15, 2017 | 145.71 | 146.23 | 144.96 | 145.44 | 1,538,308 | +0.44(+0.30%) |
Mar 14, 2017 | 144.47 | 145.74 | 143.87 | 145.01 | 1,375,717 | +0.13(+0.09%) |
Mar 13, 2017 | 143.87 | 145.37 | 142.91 | 144.88 | 1,205,237 | +1.40(+0.97%) |
Mar 10, 2017 | 144.65 | 144.82 | 142.99 | 143.48 | 1,345,388 | -0.26(-0.18%) |
Mar 09, 2017 | 144.31 | 144.55 | 143.04 | 143.74 | 1,037,699 | -0.04(-0.03%) |
Mar 08, 2017 | 143.31 | 144.52 | 142.35 | 143.78 | 881,155 | +0.41(+0.29%) |
Mar 07, 2017 | 144.07 | 145.63 | 142.71 | 143.37 | 1,750,807 | -1.06(-0.73%) |
Mar 06, 2017 | 142.46 | 144.56 | 142.43 | 144.42 | 1,952,976 | +0.92(+0.64%) |
Mar 03, 2017 | 142.47 | 144.10 | 140.68 | 143.51 | 793,398 | +0.39(+0.27%) |
Mar 02, 2017 | 143.61 | 143.87 | 142.67 | 143.12 | 865,991 | -0.59(-0.41%) |
Mar 01, 2017 | 141.63 | 144.45 | 140.98 | 143.71 | 1,609,938 | +3.12(+2.22%) |
Feb 28, 2017 | 141.36 | 141.50 | 140.13 | 140.59 | 1,512,632 | -0.77(-0.55%) |
Feb 27, 2017 | 138.57 | 141.63 | 138.10 | 141.36 | 2,817,680 | +2.53(+1.82%) |
Feb 24, 2017 | 139.23 | 139.37 | 138.36 | 138.83 | 973,606 | -0.44(-0.32%) |
Feb 23, 2017 | 139.38 | 139.50 | 138.90 | 139.28 | 1,532,934 | +0.02(+0.01%) |
Feb 22, 2017 | 138.08 | 140.14 | 137.78 | 139.26 | 1,721,851 | +0.49(+0.35%) |
Feb 21, 2017 | 135.97 | 139.02 | 135.64 | 138.77 | 1,878,197 | +3.22(+2.38%) |
Feb 17, 2017 | 135.55 | 135.55 | 135.55 | 0 | -1.67(-1.22%) | |
Feb 16, 2017 | 138.65 | 138.74 | 135.84 | 137.22 | 1,662,205 | -1.19(-0.86%) |
Feb 15, 2017 | 138.05 | 139.42 | 137.46 | 138.41 | 2,381,930 | -0.09(-0.06%) |
Feb 14, 2017 | 137.12 | 139.82 | 136.44 | 138.49 | 2,053,948 | +0.78(+0.57%) |
Feb 13, 2017 | 138.44 | 138.94 | 136.74 | 137.71 | 1,130,220 | +0.28(+0.21%) |
Feb 10, 2017 | 139.31 | 140.99 | 137.38 | 137.43 | 2,031,885 | -2.45(-1.75%) |
Feb 09, 2017 | 139.50 | 140.03 | 137.23 | 139.87 | 2,449,427 | +0.28(+0.20%) |
Feb 08, 2017 | 138.80 | 140.39 | 138.13 | 139.59 | 691,041 | -0.06(-0.04%) |
Feb 07, 2017 | 138.86 | 140.34 | 137.79 | 139.65 | 818,209 | +0.82(+0.59%) |
Feb 06, 2017 | 140.37 | 141.21 | 137.83 | 138.82 | 1,352,991 | -2.14(-1.52%) |
Feb 03, 2017 | 140.75 | 141.73 | 139.84 | 140.97 | 1,294,997 | +0.95(+0.68%) |
Feb 02, 2017 | 141.34 | 142.28 | 135.99 | 140.01 | 1,622,693 | +0.61(+0.44%) |
Feb 01, 2017 | 138.80 | 141.08 | 137.25 | 139.40 | 1,328,374 | +1.34(+0.97%) |
Jan 31, 2017 | 137.02 | 138.35 | 136.44 | 138.06 | 936,640 | +0.49(+0.36%) |
Jan 30, 2017 | 138.59 | 138.60 | 136.26 | 137.57 | 728,015 | -1.05(-0.76%) |
Jan 27, 2017 | 139.32 | 139.74 | 137.30 | 138.62 | 1,165,972 | +0.01(+0.01%) |
Jan 26, 2017 | 140.00 | 140.40 | 138.47 | 138.61 | 1,077,601 | -1.67(-1.19%) |
Jan 25, 2017 | 138.81 | 140.90 | 138.45 | 140.28 | 1,283,229 | +1.93(+1.39%) |
Jan 24, 2017 | 137.11 | 139.31 | 135.98 | 138.35 | 1,335,375 | +1.15(+0.84%) |
Jan 23, 2017 | 136.27 | 137.57 | 134.31 | 137.20 | 1,669,592 | +0.51(+0.37%) |
Jan 20, 2017 | 136.70 | 137.54 | 135.37 | 136.69 | 1,412,542 | +0.58(+0.42%) |
Jan 19, 2017 | 133.44 | 138.14 | 126.07 | 136.11 | 2,688,422 | +2.07(+1.54%) |
Jan 18, 2017 | 137.28 | 137.28 | 132.39 | 134.05 | 2,091,413 | -2.64(-1.93%) |
Jan 17, 2017 | 137.81 | 137.81 | 135.98 | 136.69 | 1,143,620 | -1.45(-1.05%) |
Jan 13, 2017 | 138.14 | 138.14 | 138.14 | 0 | +1.55(+1.13%) | |
Jan 12, 2017 | 133.64 | 137.65 | 133.16 | 136.60 | 1,828,133 | +1.92(+1.42%) |
Jan 11, 2017 | 132.72 | 134.68 | 132.07 | 134.68 | 1,502,433 | +2.28(+1.72%) |
Jan 10, 2017 | 133.36 | 134.07 | 132.38 | 132.40 | 1,318,775 | -2.00(-1.49%) |
Jan 09, 2017 | 133.42 | 134.65 | 132.23 | 134.41 | 1,044,524 | +0.51(+0.38%) |
Jan 06, 2017 | 133.13 | 135.16 | 133.12 | 133.90 | 1,041,850 | +0.09(+0.07%) |
Jan 05, 2017 | 131.32 | 134.80 | 130.61 | 133.80 | 1,532,220 | +2.82(+2.16%) |
Jan 04, 2017 | 128.49 | 131.14 | 126.24 | 130.98 | 1,279,155 | +2.83(+2.21%) |
Jan 03, 2017 | 126.44 | 128.25 | 126.20 | 128.15 | 1,528,469 | +2.20(+1.75%) |
Dec 30, 2016 | 125.95 | 125.95 | 125.95 | 0 | -1.99(-1.56%) | |
Dec 29, 2016 | 129.86 | 130.94 | 127.64 | 127.94 | 679,766 | -1.42(-1.09%) |
Dec 28, 2016 | 131.82 | 132.47 | 129.35 | 129.35 | 877,413 | -2.26(-1.71%) |
Dec 27, 2016 | 130.54 | 132.85 | 130.54 | 131.61 | 509,626 | +0.74(+0.56%) |
Dec 23, 2016 | 130.87 | 130.87 | 130.87 | 0 | +1.55(+1.20%) | |
Dec 22, 2016 | 129.26 | 129.83 | 127.90 | 129.33 | 1,162,509 | -0.09(-0.07%) |
Dec 21, 2016 | 129.76 | 129.76 | 128.29 | 129.42 | 770,880 | -0.04(-0.03%) |
Dec 20, 2016 | 130.39 | 131.94 | 128.93 | 129.46 | 1,173,590 | -0.93(-0.71%) |
Dec 19, 2016 | 129.91 | 131.24 | 129.20 | 130.38 | 1,285,911 | +1.26(+0.97%) |
Dec 16, 2016 | 127.33 | 130.01 | 127.32 | 129.13 | 2,922,615 | +2.62(+2.07%) |
Dec 15, 2016 | 125.76 | 127.05 | 123.94 | 126.51 | 975,893 | +0.71(+0.56%) |
Dec 14, 2016 | 127.68 | 128.26 | 124.93 | 125.80 | 931,730 | -1.26(-0.99%) |
Dec 13, 2016 | 125.49 | 128.24 | 124.18 | 127.06 | 1,354,112 | +2.07(+1.65%) |
Dec 12, 2016 | 126.55 | 126.90 | 123.72 | 124.99 | 1,238,595 | -2.28(-1.80%) |
Dec 09, 2016 | 129.51 | 130.24 | 126.40 | 127.28 | 1,501,201 | -2.20(-1.70%) |
Dec 08, 2016 | 128.89 | 130.84 | 127.56 | 129.48 | 1,185,029 | +0.28(+0.22%) |
Dec 07, 2016 | 129.24 | 129.84 | 128.23 | 129.19 | 1,794,435 | -0.40(-0.31%) |
Dec 06, 2016 | 127.95 | 130.05 | 126.65 | 129.59 | 1,188,058 | +2.41(+1.89%) |
Dec 05, 2016 | 126.19 | 127.89 | 124.30 | 127.18 | 1,149,828 | +1.19(+0.94%) |
Dec 02, 2016 | 127.54 | 128.36 | 125.23 | 125.99 | 1,468,317 | -1.00(-0.79%) |
Dec 01, 2016 | 126.68 | 129.28 | 126.68 | 126.99 | 1,735,397 | -0.23(-0.18%) |
Nov 30, 2016 | 130.26 | 130.34 | 127.02 | 127.22 | 2,223,782 | -3.36(-2.57%) |
Nov 29, 2016 | 129.14 | 132.14 | 129.14 | 130.58 | 1,473,976 | +1.44(+1.12%) |
Nov 28, 2016 | 131.08 | 131.56 | 128.60 | 129.14 | 1,260,196 | -1.79(-1.37%) |
Nov 25, 2016 | 132.07 | 133.58 | 130.80 | 130.93 | 324,713 | -0.81(-0.62%) |
Nov 23, 2016 | 131.74 | 131.74 | 131.74 | 0 | -0.19(-0.14%) | |
Nov 22, 2016 | 129.69 | 132.91 | 129.09 | 131.93 | 1,544,616 | +2.50(+1.93%) |
Nov 21, 2016 | 130.42 | 132.14 | 128.45 | 129.43 | 1,141,282 | -1.53(-1.17%) |
Nov 18, 2016 | 131.83 | 134.07 | 129.10 | 130.96 | 1,242,298 | -1.23(-0.93%) |
Nov 17, 2016 | 129.57 | 132.38 | 128.66 | 132.19 | 1,214,025 | +1.99(+1.53%) |
Nov 16, 2016 | 130.23 | 130.98 | 128.93 | 130.19 | 1,111,139 | +0.08(+0.07%) |
Nov 15, 2016 | 128.49 | 130.92 | 126.80 | 130.11 | 1,146,963 | +1.59(+1.23%) |
Nov 14, 2016 | 126.74 | 131.03 | 125.67 | 128.52 | 2,169,754 | +2.31(+1.83%) |
Nov 11, 2016 | 127.11 | 128.81 | 124.53 | 126.21 | 1,257,375 | -1.04(-0.82%) |
Nov 10, 2016 | 128.50 | 130.78 | 125.59 | 127.25 | 2,724,452 | -0.97(-0.76%) |
Nov 09, 2016 | 120.35 | 129.14 | 117.53 | 128.22 | 3,015,752 | +6.64(+5.46%) |
Nov 08, 2016 | 118.52 | 122.97 | 118.41 | 121.58 | 1,468,089 | +2.38(+2.00%) |
Nov 07, 2016 | 115.73 | 119.84 | 115.52 | 119.20 | 1,918,955 | +4.34(+3.78%) |
Nov 04, 2016 | 111.17 | 115.95 | 110.57 | 114.86 | 1,837,990 | +4.10(+3.70%) |
Nov 03, 2016 | 112.83 | 116.45 | 110.69 | 110.76 | 2,458,212 | -0.51(-0.46%) |
Nov 02, 2016 | 109.14 | 111.54 | 109.01 | 111.27 | 1,936,822 | +1.72(+1.57%) |
Nov 01, 2016 | 112.88 | 114.10 | 108.61 | 109.55 | 1,830,745 | -2.64(-2.36%) |
Oct 31, 2016 | 115.00 | 115.66 | 112.20 | 112.20 | 1,498,227 | -2.63(-2.29%) |
Oct 28, 2016 | 116.29 | 116.73 | 114.42 | 114.83 | 1,302,309 | -1.36(-1.17%) |
Oct 27, 2016 | 117.23 | 117.76 | 115.57 | 116.19 | 782,772 | -0.70(-0.60%) |
Oct 26, 2016 | 117.44 | 117.80 | 116.81 | 116.89 | 1,183,944 | -0.47(-0.40%) |
Oct 25, 2016 | 116.70 | 117.92 | 116.64 | 117.36 | 1,003,698 | +0.23(+0.19%) |
Oct 24, 2016 | 117.50 | 117.74 | 116.42 | 117.14 | 843,246 | -0.11(-0.10%) |
Oct 21, 2016 | 116.04 | 117.38 | 115.73 | 117.25 | 677,511 | +0.52(+0.45%) |
Oct 20, 2016 | 117.05 | 117.84 | 116.47 | 116.73 | 904,851 | +0.08(+0.06%) |
Oct 19, 2016 | 116.75 | 117.06 | 115.67 | 116.66 | 1,372,331 | -0.09(-0.08%) |
Oct 18, 2016 | 113.30 | 117.71 | 112.83 | 116.75 | 1,737,739 | +4.73(+4.22%) |
Oct 17, 2016 | 113.90 | 114.15 | 109.81 | 112.02 | 2,058,841 | -2.13(-1.87%) |
Oct 14, 2016 | 114.78 | 115.43 | 113.94 | 114.15 | 603,887 | -0.24(-0.21%) |
Oct 13, 2016 | 114.78 | 115.64 | 113.39 | 114.40 | 1,265,555 | -0.76(-0.66%) |
Oct 12, 2016 | 118.12 | 118.73 | 114.54 | 115.15 | 2,696,646 | -2.87(-2.43%) |
Oct 11, 2016 | 120.23 | 120.23 | 118.00 | 118.02 | 1,149,681 | -2.58(-2.14%) |
Oct 10, 2016 | 120.17 | 120.86 | 120.04 | 120.60 | 599,437 | +0.47(+0.39%) |
Oct 07, 2016 | 120.34 | 121.01 | 119.82 | 120.13 | 709,902 | +0.31(+0.26%) |
Oct 06, 2016 | 119.95 | 120.49 | 119.50 | 119.82 | 661,241 | -0.18(-0.15%) |
Oct 05, 2016 | 121.19 | 121.50 | 119.67 | 120.00 | 1,053,823 | -0.96(-0.80%) |
Oct 04, 2016 | 121.15 | 121.38 | 120.20 | 120.96 | 964,155 | +0.09(+0.08%) |
Oct 03, 2016 | 122.56 | 122.95 | 120.69 | 120.87 | 747,279 | -2.18(-1.77%) |
Sep 30, 2016 | 123.95 | 124.09 | 122.37 | 123.05 | 1,496,876 | -0.45(-0.37%) |
Sep 29, 2016 | 124.44 | 126.12 | 123.26 | 123.50 | 1,278,012 | -0.66(-0.53%) |
Sep 28, 2016 | 124.62 | 124.97 | 123.49 | 124.16 | 486,771 | -0.19(-0.15%) |
Sep 27, 2016 | 122.85 | 124.53 | 122.60 | 124.35 | 935,388 | +1.28(+1.04%) |
Sep 26, 2016 | 123.42 | 123.42 | 122.72 | 123.07 | 760,752 | -0.62(-0.50%) |
Sep 23, 2016 | 122.23 | 124.18 | 122.15 | 123.69 | 1,233,613 | -0.94(-0.76%) |
Sep 22, 2016 | 125.24 | 125.55 | 123.64 | 124.63 | 782,614 | -0.53(-0.42%) |
Sep 21, 2016 | 124.19 | 125.52 | 123.39 | 125.16 | 1,313,717 | +0.94(+0.75%) |
Sep 20, 2016 | 124.86 | 125.35 | 123.75 | 124.23 | 1,088,337 | -0.30(-0.24%) |
Sep 19, 2016 | 124.83 | 125.47 | 124.27 | 124.53 | 1,156,844 | -0.09(-0.08%) |
Sep 16, 2016 | 121.74 | 125.37 | 120.86 | 124.62 | 2,904,083 | +3.16(+2.60%) |
Sep 15, 2016 | 118.99 | 121.61 | 118.89 | 121.46 | 1,285,132 | +2.26(+1.89%) |
Sep 14, 2016 | 120.20 | 120.72 | 118.95 | 119.20 | 1,192,263 | -1.22(-1.01%) |
Sep 13, 2016 | 121.58 | 121.58 | 119.86 | 120.42 | 1,291,982 | -1.39(-1.14%) |
Sep 12, 2016 | 120.81 | 122.56 | 119.99 | 121.81 | 1,297,209 | +0.53(+0.44%) |
Sep 09, 2016 | 119.97 | 121.89 | 119.97 | 121.28 | 1,932,381 | +0.74(+0.61%) |
Sep 08, 2016 | 119.46 | 120.76 | 119.13 | 120.55 | 1,118,544 | +0.88(+0.73%) |
Sep 07, 2016 | 119.95 | 120.95 | 119.49 | 119.67 | 1,007,936 | -0.79(-0.66%) |
Sep 06, 2016 | 120.48 | 120.89 | 120.07 | 120.46 | 836,601 | -0.57(-0.47%) |
Sep 02, 2016 | 120.89 | 121.03 | 121.03 | 121.03 | 555,714 | +0.51(+0.42%) |