Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 147.81 | 148.01 | 144.38 | 145.16 | 727,962 | -2.47(-1.67%) |
Jan 30, 2018 | 147.38 | 148.20 | 146.41 | 147.63 | 662,232 | -0.53(-0.36%) |
Jan 29, 2018 | 149.33 | 151.16 | 147.91 | 148.16 | 684,934 | +1.41(+0.96%) |
Jan 26, 2018 | 145.37 | 147.07 | 145.29 | 146.75 | 1,253,074 | +1.41(+0.97%) |
Jan 25, 2018 | 145.84 | 146.20 | 144.81 | 145.34 | 550,171 | -0.11(-0.07%) |
Jan 24, 2018 | 147.03 | 147.91 | 145.40 | 145.44 | 801,758 | -0.78(-0.53%) |
Jan 23, 2018 | 146.12 | 146.81 | 145.88 | 146.23 | 501,865 | -0.40(-0.27%) |
Jan 22, 2018 | 145.31 | 146.63 | 144.89 | 146.63 | 363,610 | +1.56(+1.07%) |
Jan 19, 2018 | 144.80 | 145.40 | 144.10 | 145.07 | 766,350 | +1.06(+0.74%) |
Jan 18, 2018 | 143.48 | 144.92 | 143.48 | 144.01 | 483,700 | +0.38(+0.27%) |
Jan 17, 2018 | 142.73 | 143.77 | 142.19 | 143.62 | 519,099 | +1.37(+0.97%) |
Jan 16, 2018 | 142.94 | 143.44 | 142.13 | 142.25 | 586,091 | -0.53(-0.37%) |
Jan 12, 2018 | 142.78 | 142.78 | 142.78 | 0 | +1.13(+0.80%) | |
Jan 11, 2018 | 141.86 | 142.46 | 141.40 | 141.65 | 567,482 | -0.16(-0.11%) |
Jan 10, 2018 | 141.26 | 142.36 | 140.87 | 141.81 | 688,984 | -0.06(-0.04%) |
Jan 09, 2018 | 138.19 | 142.55 | 137.93 | 141.87 | 1,085,139 | +3.83(+2.77%) |
Jan 08, 2018 | 138.49 | 138.98 | 136.46 | 138.04 | 900,564 | -0.45(-0.32%) |
Jan 05, 2018 | 136.00 | 138.66 | 135.26 | 138.49 | 1,023,193 | +3.34(+2.47%) |
Jan 04, 2018 | 136.15 | 136.71 | 135.10 | 135.15 | 439,428 | -0.49(-0.36%) |
Jan 03, 2018 | 135.53 | 135.92 | 134.86 | 135.64 | 493,423 | +0.62(+0.46%) |
Jan 02, 2018 | 133.10 | 135.06 | 132.86 | 135.01 | 571,508 | +2.32(+1.75%) |
Dec 29, 2017 | 132.69 | 132.69 | 132.69 | 0 | -1.11(-0.83%) | |
Dec 28, 2017 | 134.24 | 134.24 | 133.09 | 133.81 | 402,288 | +0.08(+0.06%) |
Dec 27, 2017 | 134.13 | 134.36 | 133.15 | 133.72 | 369,021 | -0.24(-0.18%) |
Dec 26, 2017 | 134.01 | 134.61 | 133.74 | 133.97 | 277,151 | +0.27(+0.20%) |
Dec 22, 2017 | 133.95 | 133.95 | 132.79 | 133.70 | 357,710 | -0.55(-0.41%) |
Dec 21, 2017 | 135.93 | 136.07 | 133.70 | 134.25 | 668,765 | -1.37(-1.01%) |
Dec 20, 2017 | 136.14 | 137.41 | 135.46 | 135.62 | 608,721 | -0.77(-0.56%) |
Dec 19, 2017 | 134.76 | 137.14 | 134.39 | 136.39 | 777,796 | +2.07(+1.54%) |
Dec 18, 2017 | 132.97 | 134.84 | 132.82 | 134.31 | 907,789 | +2.00(+1.51%) |
Dec 15, 2017 | 130.21 | 132.90 | 129.96 | 132.32 | 1,236,826 | +2.68(+2.07%) |
Dec 14, 2017 | 130.33 | 131.35 | 129.44 | 129.64 | 607,621 | -0.35(-0.27%) |
Dec 13, 2017 | 129.24 | 130.41 | 128.60 | 129.99 | 546,536 | +0.20(+0.15%) |
Dec 12, 2017 | 129.79 | 130.53 | 129.15 | 129.79 | 579,215 | +0.19(+0.15%) |
Dec 11, 2017 | 129.51 | 130.28 | 129.15 | 129.60 | 633,930 | -0.39(-0.30%) |
Dec 08, 2017 | 129.23 | 130.60 | 129.15 | 129.99 | 808,208 | +0.83(+0.64%) |
Dec 07, 2017 | 129.31 | 130.17 | 128.67 | 129.16 | 446,180 | -0.21(-0.16%) |
Dec 06, 2017 | 129.31 | 130.14 | 127.62 | 129.37 | 737,881 | +0.24(+0.19%) |
Dec 05, 2017 | 129.01 | 131.84 | 128.69 | 129.12 | 689,301 | -2.24(-1.70%) |
Dec 04, 2017 | 130.29 | 133.20 | 130.29 | 131.36 | 976,428 | +1.18(+0.91%) |
Dec 01, 2017 | 131.73 | 132.01 | 129.10 | 130.18 | 790,852 | -1.48(-1.12%) |
Nov 30, 2017 | 130.59 | 132.72 | 129.17 | 131.66 | 1,214,731 | +1.04(+0.80%) |
Nov 29, 2017 | 125.81 | 130.87 | 125.38 | 130.62 | 1,245,846 | +4.83(+3.84%) |
Nov 28, 2017 | 126.37 | 126.37 | 124.73 | 125.80 | 1,347,333 | -0.27(-0.22%) |
Nov 27, 2017 | 125.43 | 126.17 | 125.01 | 126.07 | 718,136 | +0.38(+0.30%) |
Nov 24, 2017 | 126.21 | 126.65 | 124.27 | 125.69 | 468,114 | -0.68(-0.54%) |
Nov 22, 2017 | 127.13 | 127.98 | 126.34 | 126.37 | 666,878 | -0.77(-0.61%) |
Nov 21, 2017 | 125.93 | 127.52 | 125.51 | 127.14 | 746,875 | +1.76(+1.41%) |
Nov 20, 2017 | 124.16 | 125.77 | 122.87 | 125.38 | 1,649,010 | +0.30(+0.24%) |
Nov 17, 2017 | 125.15 | 125.77 | 124.52 | 125.08 | 563,197 | -0.55(-0.44%) |
Nov 16, 2017 | 125.01 | 126.44 | 124.56 | 125.63 | 700,454 | +1.37(+1.10%) |
Nov 15, 2017 | 124.29 | 124.66 | 123.13 | 124.26 | 544,282 | -0.45(-0.36%) |
Nov 14, 2017 | 124.52 | 125.22 | 123.48 | 124.71 | 711,594 | +0.03(+0.03%) |
Nov 13, 2017 | 124.57 | 125.24 | 124.36 | 124.67 | 555,120 | -0.49(-0.39%) |
Nov 10, 2017 | 126.07 | 126.27 | 124.65 | 125.16 | 560,516 | -1.36(-1.07%) |
Nov 09, 2017 | 125.75 | 126.56 | 124.26 | 126.52 | 841,068 | +0.25(+0.20%) |
Nov 08, 2017 | 126.34 | 127.38 | 124.78 | 126.27 | 580,555 | -0.50(-0.39%) |
Nov 07, 2017 | 126.64 | 127.03 | 125.06 | 126.77 | 725,609 | +0.54(+0.43%) |
Nov 06, 2017 | 127.45 | 128.60 | 126.01 | 126.23 | 561,480 | -1.66(-1.30%) |
Nov 03, 2017 | 126.65 | 128.02 | 126.65 | 127.89 | 556,393 | +1.60(+1.27%) |
Nov 02, 2017 | 126.16 | 126.79 | 125.54 | 126.29 | 695,309 | +0.42(+0.33%) |
Nov 01, 2017 | 127.80 | 128.93 | 125.62 | 125.87 | 788,700 | -2.00(-1.56%) |
Oct 31, 2017 | 127.98 | 128.56 | 126.52 | 127.87 | 711,177 | -0.38(-0.30%) |
Oct 30, 2017 | 129.00 | 129.27 | 127.04 | 128.25 | 870,438 | -1.02(-0.79%) |
Oct 27, 2017 | 128.14 | 130.14 | 127.69 | 129.27 | 1,094,810 | +1.67(+1.31%) |
Oct 26, 2017 | 127.58 | 128.31 | 126.45 | 127.60 | 1,522,096 | +0.57(+0.45%) |
Oct 25, 2017 | 125.41 | 128.75 | 125.41 | 127.03 | 1,518,062 | +1.54(+1.23%) |
Oct 24, 2017 | 125.86 | 126.34 | 124.56 | 125.50 | 846,870 | -0.76(-0.60%) |
Oct 23, 2017 | 126.64 | 126.64 | 125.69 | 126.25 | 646,379 | +0.04(+0.03%) |
Oct 20, 2017 | 126.11 | 126.66 | 125.45 | 126.21 | 832,574 | +0.33(+0.26%) |
Oct 19, 2017 | 123.36 | 126.48 | 122.51 | 125.88 | 1,813,926 | +2.77(+2.25%) |
Oct 18, 2017 | 124.74 | 124.98 | 122.73 | 123.11 | 838,365 | -1.45(-1.16%) |
Oct 17, 2017 | 124.33 | 125.17 | 123.62 | 124.56 | 634,434 | +0.05(+0.04%) |
Oct 16, 2017 | 124.43 | 125.07 | 123.97 | 124.51 | 423,786 | +0.06(+0.05%) |
Oct 13, 2017 | 124.91 | 125.08 | 123.82 | 124.45 | 283,498 | -0.55(-0.44%) |
Oct 12, 2017 | 124.42 | 125.31 | 123.87 | 125.00 | 777,582 | +0.81(+0.66%) |
Oct 11, 2017 | 124.21 | 124.84 | 123.79 | 124.18 | 852,331 | -0.17(-0.13%) |
Oct 10, 2017 | 124.47 | 125.14 | 123.82 | 124.35 | 463,696 | +0.17(+0.14%) |
Oct 09, 2017 | 126.00 | 126.28 | 123.92 | 124.17 | 447,537 | -1.98(-1.57%) |
Oct 06, 2017 | 126.23 | 127.69 | 126.01 | 126.15 | 505,876 | -0.03(-0.02%) |
Oct 05, 2017 | 126.75 | 127.19 | 125.45 | 126.18 | 549,986 | -0.42(-0.33%) |
Oct 04, 2017 | 125.53 | 126.84 | 125.36 | 126.59 | 630,285 | +1.05(+0.84%) |
Oct 03, 2017 | 126.01 | 126.40 | 124.78 | 125.55 | 508,796 | -0.38(-0.30%) |
Oct 02, 2017 | 125.70 | 126.47 | 125.14 | 125.93 | 711,794 | +0.34(+0.27%) |
Sep 29, 2017 | 124.27 | 126.16 | 123.91 | 125.59 | 574,114 | +1.02(+0.81%) |
Sep 28, 2017 | 124.17 | 124.60 | 123.16 | 124.57 | 894,346 | +0.23(+0.19%) |
Sep 27, 2017 | 123.85 | 124.34 | 1,098,502 | -1.12(-0.90%) | ||
Sep 26, 2017 | 124.98 | 127.02 | 124.73 | 125.46 | 1,105,754 | +0.42(+0.33%) |
Sep 25, 2017 | 124.47 | 125.26 | 122.02 | 125.05 | 2,536,658 | -3.95(-3.06%) |
Sep 22, 2017 | 128.39 | 129.33 | 128.09 | 129.00 | 613,937 | +0.98(+0.77%) |
Sep 21, 2017 | 128.48 | 128.63 | 126.99 | 128.02 | 718,778 | -0.22(-0.17%) |
Sep 20, 2017 | 127.23 | 128.91 | 126.68 | 128.23 | 1,177,380 | +1.08(+0.85%) |
Sep 19, 2017 | 127.92 | 128.37 | 126.80 | 127.15 | 730,560 | -0.75(-0.59%) |
Sep 18, 2017 | 128.04 | 128.47 | 127.28 | 127.90 | 598,397 | +0.12(+0.10%) |
Sep 15, 2017 | 128.18 | 128.51 | 127.19 | 127.78 | 959,109 | -0.41(-0.32%) |
Sep 14, 2017 | 128.97 | 129.00 | 127.37 | 128.18 | 909,234 | -0.93(-0.72%) |
Sep 13, 2017 | 132.42 | 132.42 | 128.90 | 129.12 | 1,021,274 | -2.88(-2.18%) |
Sep 12, 2017 | 132.40 | 132.40 | 131.25 | 131.99 | 664,330 | -0.45(-0.34%) |
Sep 11, 2017 | 132.17 | 132.74 | 131.29 | 132.44 | 924,403 | +1.38(+1.05%) |
Sep 08, 2017 | 131.25 | 131.74 | 130.52 | 131.06 | 479,195 | -0.41(-0.31%) |
Sep 07, 2017 | 132.18 | 132.50 | 130.98 | 131.47 | 670,800 | -0.37(-0.28%) |
Sep 06, 2017 | 131.32 | 131.95 | 129.92 | 131.84 | 718,671 | +1.23(+0.94%) |
Sep 05, 2017 | 130.87 | 131.02 | 129.99 | 130.60 | 657,056 | -0.51(-0.39%) |
Sep 01, 2017 | 130.70 | 131.78 | 130.56 | 131.11 | 665,341 | +0.62(+0.47%) |
Aug 31, 2017 | 128.54 | 130.65 | 128.34 | 130.50 | 789,187 | +2.52(+1.97%) |
Aug 30, 2017 | 127.00 | 128.54 | 126.68 | 127.97 | 718,990 | +0.80(+0.63%) |
Aug 29, 2017 | 126.92 | 127.48 | 125.37 | 127.18 | 733,651 | -0.28(-0.22%) |
Aug 28, 2017 | 129.28 | 129.72 | 127.40 | 127.46 | 786,851 | -1.29(-1.00%) |
Aug 25, 2017 | 128.87 | 130.15 | 128.47 | 128.75 | 876,479 | +0.29(+0.23%) |
Aug 24, 2017 | 128.05 | 128.85 | 127.55 | 128.46 | 1,073,266 | +0.63(+0.49%) |
Aug 23, 2017 | 128.81 | 129.41 | 127.14 | 127.83 | 971,944 | -1.45(-1.12%) |
Aug 22, 2017 | 127.89 | 129.44 | 127.46 | 129.27 | 538,512 | +1.38(+1.08%) |
Aug 21, 2017 | 128.12 | 128.53 | 127.53 | 127.89 | 451,980 | -0.14(-0.11%) |
Aug 18, 2017 | 128.29 | 128.62 | 127.69 | 128.03 | 553,605 | -0.54(-0.42%) |
Aug 17, 2017 | 129.91 | 130.66 | 128.46 | 128.57 | 531,242 | -1.56(-1.20%) |
Aug 16, 2017 | 130.62 | 131.43 | 129.75 | 130.14 | 630,163 | -0.27(-0.20%) |
Aug 15, 2017 | 130.35 | 130.99 | 130.05 | 130.41 | 456,492 | +0.22(+0.17%) |
Aug 14, 2017 | 130.96 | 130.96 | 129.96 | 130.19 | 479,167 | +0.24(+0.19%) |
Aug 11, 2017 | 130.21 | 130.79 | 129.56 | 129.95 | 531,264 | -0.16(-0.12%) |
Aug 10, 2017 | 130.82 | 131.10 | 129.98 | 130.10 | 718,664 | -1.12(-0.86%) |
Aug 09, 2017 | 130.88 | 131.65 | 130.10 | 131.23 | 508,952 | +0.27(+0.20%) |
Aug 08, 2017 | 131.29 | 132.19 | 130.75 | 130.96 | 543,860 | -0.65(-0.49%) |
Aug 07, 2017 | 131.89 | 131.91 | 130.34 | 131.61 | 612,356 | -0.37(-0.28%) |
Aug 04, 2017 | 133.93 | 133.93 | 131.48 | 131.98 | 759,563 | -1.59(-1.19%) |
Aug 03, 2017 | 133.03 | 134.02 | 132.61 | 133.57 | 809,931 | +0.59(+0.44%) |
Aug 02, 2017 | 133.24 | 133.40 | 131.97 | 132.97 | 676,533 | -0.51(-0.38%) |
Aug 01, 2017 | 133.03 | 133.87 | 132.28 | 133.48 | 810,779 | +1.29(+0.98%) |
Jul 31, 2017 | 133.29 | 133.47 | 132.12 | 132.19 | 826,065 | -0.96(-0.72%) |
Jul 28, 2017 | 132.81 | 133.49 | 131.88 | 133.16 | 748,837 | -0.03(-0.02%) |
Jul 27, 2017 | 134.35 | 135.04 | 132.61 | 133.18 | 1,133,854 | -0.89(-0.66%) |
Jul 26, 2017 | 130.76 | 136.61 | 130.56 | 134.07 | 1,802,531 | +3.53(+2.70%) |
Jul 25, 2017 | 131.26 | 131.26 | 128.50 | 130.55 | 1,242,626 | -0.80(-0.61%) |
Jul 24, 2017 | 130.21 | 131.51 | 130.07 | 131.34 | 1,257,867 | +1.12(+0.86%) |
Jul 21, 2017 | 129.69 | 130.70 | 128.90 | 130.23 | 600,219 | +0.36(+0.28%) |
Jul 20, 2017 | 130.79 | 128.82 | 129.87 | 813,864 | +0.92(+0.72%) | |
Jul 19, 2017 | 127.74 | 128.96 | 127.60 | 128.95 | 467,353 | +1.41(+1.11%) |
Jul 18, 2017 | 127.69 | 127.74 | 126.87 | 127.53 | 627,894 | -0.31(-0.24%) |
Jul 17, 2017 | 127.58 | 128.33 | 127.37 | 127.84 | 350,497 | +0.32(+0.25%) |
Jul 14, 2017 | 126.79 | 128.03 | 126.40 | 127.53 | 496,467 | +0.73(+0.58%) |
Jul 13, 2017 | 126.91 | 127.40 | 126.22 | 126.79 | 380,026 | -0.03(-0.02%) |
Jul 12, 2017 | 126.72 | 127.53 | 126.59 | 126.82 | 533,956 | +0.81(+0.65%) |
Jul 11, 2017 | 125.83 | 126.40 | 124.65 | 126.00 | 384,720 | -0.04(-0.03%) |
Jul 10, 2017 | 126.12 | 126.49 | 125.29 | 126.05 | 538,008 | +0.06(+0.05%) |
Jul 07, 2017 | 125.75 | 126.19 | 124.97 | 125.99 | 630,161 | +0.38(+0.30%) |
Jul 06, 2017 | 126.89 | 126.89 | 125.40 | 125.61 | 710,369 | -1.95(-1.53%) |
Jul 05, 2017 | 126.42 | 127.63 | 125.41 | 127.55 | 826,637 | +1.44(+1.14%) |
Jul 03, 2017 | 128.22 | 128.52 | 126.11 | 126.11 | 632,548 | -2.11(-1.65%) |
Jun 30, 2017 | 126.90 | 128.79 | 126.90 | 128.22 | 1,155,795 | +1.74(+1.37%) |
Jun 29, 2017 | 127.32 | 127.79 | 126.02 | 126.49 | 925,285 | -0.77(-0.60%) |
Jun 28, 2017 | 125.85 | 127.52 | 125.30 | 127.25 | 963,758 | +2.22(+1.78%) |
Jun 27, 2017 | 125.95 | 126.99 | 125.03 | 125.03 | 1,110,429 | -1.66(-1.31%) |
Jun 26, 2017 | 126.12 | 128.05 | 126.12 | 126.69 | 1,062,338 | +0.56(+0.45%) |
Jun 23, 2017 | 125.37 | 126.74 | 124.32 | 126.13 | 2,193,121 | +1.07(+0.85%) |
Jun 22, 2017 | 121.55 | 126.84 | 121.36 | 125.06 | 1,784,076 | +3.44(+2.83%) |
Jun 21, 2017 | 120.03 | 121.65 | 120.03 | 121.63 | 1,052,810 | +1.46(+1.22%) |
Jun 20, 2017 | 118.35 | 121.56 | 118.35 | 120.16 | 1,500,160 | +2.13(+1.80%) |
Jun 19, 2017 | 117.29 | 118.04 | 116.85 | 118.03 | 736,360 | +0.93(+0.80%) |
Jun 16, 2017 | 116.80 | 117.43 | 116.49 | 117.10 | 918,421 | +0.31(+0.26%) |
Jun 15, 2017 | 117.15 | 117.83 | 116.60 | 116.80 | 663,715 | -0.59(-0.50%) |
Jun 14, 2017 | 118.33 | 118.43 | 116.78 | 117.39 | 563,341 | -0.44(-0.37%) |
Jun 13, 2017 | 116.96 | 118.33 | 116.92 | 117.83 | 518,856 | +0.77(+0.65%) |
Jun 12, 2017 | 116.80 | 117.10 | 114.65 | 117.06 | 916,503 | +0.09(+0.08%) |
Jun 09, 2017 | 116.52 | 117.05 | 116.20 | 116.97 | 598,374 | +0.62(+0.53%) |
Jun 08, 2017 | 116.88 | 116.06 | 116.35 | 640,082 | -0.50(-0.43%) | |
Jun 07, 2017 | 116.12 | 116.88 | 115.90 | 116.85 | 888,799 | +0.98(+0.85%) |
Jun 06, 2017 | 116.20 | 116.32 | 115.22 | 115.87 | 650,495 | -0.52(-0.45%) |
Jun 05, 2017 | 117.53 | 117.72 | 116.07 | 116.40 | 854,347 | -1.38(-1.17%) |
Jun 02, 2017 | 118.43 | 118.88 | 117.53 | 117.78 | 734,803 | -0.41(-0.34%) |
Jun 01, 2017 | 116.20 | 118.88 | 115.63 | 118.18 | 1,117,566 | +2.55(+2.21%) |
May 31, 2017 | 115.34 | 115.99 | 114.80 | 115.63 | 974,839 | +0.40(+0.35%) |
May 30, 2017 | 116.03 | 116.90 | 114.98 | 115.23 | 708,779 | -1.32(-1.13%) |
May 26, 2017 | 118.21 | 118.36 | 116.34 | 116.55 | 687,318 | -1.41(-1.20%) |
May 25, 2017 | 117.07 | 118.12 | 116.80 | 117.96 | 536,885 | +0.93(+0.80%) |
May 24, 2017 | 116.43 | 117.31 | 115.86 | 117.03 | 749,467 | +0.82(+0.70%) |
May 23, 2017 | 117.04 | 117.38 | 116.11 | 116.21 | 725,831 | -0.50(-0.43%) |
May 22, 2017 | 115.63 | 116.97 | 115.52 | 116.71 | 632,871 | +0.79(+0.68%) |
May 19, 2017 | 115.27 | 116.20 | 114.47 | 115.92 | 434,954 | +0.91(+0.79%) |
May 18, 2017 | 114.50 | 115.81 | 114.11 | 115.02 | 856,184 | +0.62(+0.55%) |
May 17, 2017 | 114.92 | 115.34 | 113.64 | 114.39 | 1,061,976 | -0.52(-0.46%) |
May 16, 2017 | 117.19 | 117.19 | 114.45 | 114.92 | 902,187 | -1.99(-1.70%) |
May 15, 2017 | 115.96 | 117.31 | 115.76 | 116.90 | 715,005 | +1.01(+0.87%) |
May 12, 2017 | 116.93 | 117.59 | 115.06 | 115.90 | 871,789 | -1.50(-1.28%) |
May 11, 2017 | 117.53 | 118.48 | 117.12 | 117.40 | 914,355 | -0.47(-0.40%) |
May 10, 2017 | 117.76 | 118.37 | 117.47 | 117.88 | 838,957 | -0.27(-0.23%) |
May 09, 2017 | 118.28 | 118.85 | 118.10 | 118.15 | 433,463 | -0.13(-0.11%) |
May 08, 2017 | 118.28 | 118.85 | 117.74 | 118.28 | 599,892 | -0.16(-0.13%) |
May 05, 2017 | 117.29 | 118.57 | 116.64 | 118.44 | 861,220 | +1.23(+1.05%) |
May 04, 2017 | 116.92 | 117.45 | 116.62 | 117.21 | 580,196 | +0.25(+0.21%) |
May 03, 2017 | 117.31 | 117.49 | 116.49 | 116.96 | 680,495 | -0.39(-0.33%) |
May 02, 2017 | 118.10 | 118.55 | 117.11 | 117.35 | 975,889 | +0.05(+0.04%) |
May 01, 2017 | 116.93 | 117.82 | 116.83 | 117.30 | 901,098 | +0.72(+0.61%) |
Apr 28, 2017 | 116.05 | 116.84 | 115.80 | 116.59 | 1,127,051 | +0.39(+0.34%) |
Apr 27, 2017 | 115.57 | 116.54 | 115.37 | 116.20 | 831,563 | +0.82(+0.71%) |
Apr 26, 2017 | 115.49 | 116.60 | 114.55 | 115.37 | 1,530,135 | -0.17(-0.14%) |
Apr 25, 2017 | 115.52 | 116.75 | 111.63 | 115.54 | 3,243,388 | -4.76(-3.96%) |
Apr 24, 2017 | 120.31 | 120.75 | 119.69 | 120.30 | 872,610 | +1.10(+0.92%) |
Apr 21, 2017 | 120.93 | 120.97 | 118.98 | 119.20 | 1,008,637 | -1.97(-1.63%) |
Apr 20, 2017 | 119.24 | 121.98 | 119.24 | 121.17 | 1,423,535 | +2.38(+2.00%) |
Apr 19, 2017 | 118.58 | 118.88 | 117.99 | 118.79 | 995,760 | +0.51(+0.43%) |
Apr 18, 2017 | 117.97 | 118.53 | 117.37 | 118.28 | 614,702 | -0.27(-0.22%) |
Apr 17, 2017 | 118.41 | 119.07 | 118.06 | 118.55 | 947,640 | +0.34(+0.29%) |
Apr 13, 2017 | 118.41 | 118.75 | 117.97 | 118.21 | 596,043 | -0.39(-0.33%) |
Apr 12, 2017 | 119.33 | 119.49 | 118.42 | 118.60 | 612,857 | -0.64(-0.54%) |
Apr 11, 2017 | 119.06 | 119.55 | 118.49 | 119.24 | 613,765 | -0.12(-0.10%) |
Apr 10, 2017 | 119.32 | 120.23 | 119.13 | 119.37 | 489,360 | +0.08(+0.07%) |
Apr 07, 2017 | 119.64 | 119.77 | 118.51 | 119.28 | 652,321 | -0.52(-0.44%) |
Apr 06, 2017 | 119.54 | 119.81 | 118.75 | 119.81 | 1,652,995 | +0.39(+0.33%) |
Apr 05, 2017 | 119.80 | 121.15 | 119.19 | 119.42 | 633,509 | +0.03(+0.03%) |
Apr 04, 2017 | 120.01 | 120.21 | 119.20 | 119.38 | 588,899 | -0.86(-0.72%) |
Apr 03, 2017 | 118.75 | 120.37 | 118.75 | 120.25 | 917,628 | +0.90(+0.75%) |
Mar 31, 2017 | 119.79 | 119.98 | 119.08 | 119.35 | 495,565 | -0.42(-0.35%) |
Mar 30, 2017 | 118.38 | 120.10 | 118.23 | 119.77 | 517,920 | +0.66(+0.55%) |
Mar 29, 2017 | 118.70 | 119.47 | 118.51 | 119.12 | 517,454 | +0.23(+0.20%) |
Mar 28, 2017 | 118.23 | 119.05 | 117.53 | 118.88 | 710,992 | +0.32(+0.27%) |
Mar 27, 2017 | 117.58 | 118.60 | 117.35 | 118.57 | 1,004,053 | +0.44(+0.37%) |
Mar 24, 2017 | 117.91 | 118.62 | 117.69 | 118.13 | 1,048,682 | +0.42(+0.35%) |
Mar 23, 2017 | 118.44 | 119.07 | 117.34 | 117.71 | 959,972 | -0.67(-0.56%) |
Mar 22, 2017 | 118.81 | 119.22 | 117.83 | 118.38 | 1,077,924 | -0.14(-0.12%) |
Mar 21, 2017 | 119.72 | 120.11 | 118.13 | 118.52 | 792,792 | -0.97(-0.81%) |
Mar 20, 2017 | 119.78 | 120.13 | 119.02 | 119.49 | 923,160 | -0.09(-0.08%) |
Mar 17, 2017 | 120.04 | 120.15 | 119.19 | 119.58 | 768,193 | -0.36(-0.30%) |
Mar 16, 2017 | 120.04 | 120.62 | 119.69 | 119.94 | 673,581 | -0.07(-0.06%) |
Mar 15, 2017 | 119.50 | 120.31 | 119.02 | 120.01 | 544,859 | +0.98(+0.82%) |
Mar 14, 2017 | 119.70 | 119.70 | 118.66 | 119.03 | 626,571 | -0.96(-0.80%) |
Mar 13, 2017 | 119.86 | 120.16 | 118.85 | 119.99 | 815,929 | +0.25(+0.21%) |
Mar 10, 2017 | 119.43 | 120.02 | 118.87 | 119.74 | 727,313 | +0.67(+0.57%) |
Mar 09, 2017 | 118.18 | 119.18 | 118.01 | 119.07 | 858,983 | +0.85(+0.72%) |
Mar 08, 2017 | 118.21 | 118.72 | 117.81 | 118.22 | 675,790 | +0.02(+0.01%) |
Mar 07, 2017 | 118.21 | 118.78 | 117.72 | 118.20 | 598,238 | -0.28(-0.24%) |
Mar 06, 2017 | 118.09 | 118.80 | 117.53 | 118.48 | 934,819 | +0.12(+0.10%) |
Mar 03, 2017 | 117.98 | 118.55 | 117.34 | 118.37 | 773,906 | +0.30(+0.25%) |
Mar 02, 2017 | 118.63 | 118.80 | 118.00 | 118.07 | 579,256 | -0.67(-0.57%) |
Mar 01, 2017 | 119.08 | 119.08 | 117.80 | 118.74 | 1,022,349 | +0.40(+0.34%) |
Feb 28, 2017 | 118.35 | 118.98 | 117.96 | 118.34 | 852,678 | -0.47(-0.39%) |
Feb 27, 2017 | 118.96 | 119.54 | 118.38 | 118.81 | 745,197 | -0.06(-0.05%) |
Feb 24, 2017 | 116.63 | 119.07 | 116.46 | 118.87 | 1,555,607 | +2.18(+1.87%) |
Feb 23, 2017 | 116.08 | 117.13 | 115.58 | 116.69 | 1,298,024 | +1.04(+0.90%) |
Feb 22, 2017 | 115.85 | 116.35 | 115.55 | 115.65 | 1,202,153 | -0.52(-0.44%) |
Feb 21, 2017 | 115.63 | 116.76 | 115.41 | 116.16 | 1,117,233 | +0.04(+0.04%) |
Feb 17, 2017 | 116.12 | 116.12 | 116.12 | 0 | +0.38(+0.33%) | |
Feb 16, 2017 | 115.26 | 117.28 | 114.04 | 115.74 | 1,898,025 | +2.30(+2.02%) |
Feb 15, 2017 | 112.45 | 114.12 | 111.55 | 113.44 | 1,213,531 | +0.41(+0.36%) |
Feb 14, 2017 | 112.46 | 113.31 | 111.58 | 113.03 | 900,082 | +0.79(+0.70%) |
Feb 13, 2017 | 112.44 | 113.67 | 112.03 | 112.25 | 958,894 | -0.07(-0.06%) |
Feb 10, 2017 | 111.34 | 112.94 | 111.18 | 112.31 | 1,311,533 | +0.98(+0.88%) |
Feb 09, 2017 | 109.38 | 111.53 | 109.37 | 111.33 | 1,102,760 | +1.95(+1.78%) |
Feb 08, 2017 | 108.97 | 109.67 | 108.55 | 109.38 | 776,431 | +0.74(+0.68%) |
Feb 07, 2017 | 107.84 | 108.72 | 107.66 | 108.64 | 1,122,749 | +0.62(+0.57%) |
Feb 06, 2017 | 112.85 | 112.85 | 106.48 | 108.03 | 4,412,082 | -6.51(-5.69%) |
Feb 03, 2017 | 113.53 | 114.68 | 113.37 | 114.54 | 603,638 | +1.00(+0.88%) |
Feb 02, 2017 | 113.19 | 113.63 | 112.66 | 113.54 | 822,605 | +0.10(+0.09%) |