Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 131.06 | 131.33 | 130.02 | 130.60 | 5,164,948 | +0.05(+0.04%) |
Jan 30, 2018 | 130.88 | 131.11 | 130.75 | 130.56 | 5,416,671 | -1.38(-1.04%) |
Jan 29, 2018 | 132.54 | 132.76 | 131.85 | 131.93 | 2,970,738 | -0.87(-0.65%) |
Jan 26, 2018 | 131.86 | 132.81 | 131.69 | 132.80 | 2,207,297 | +1.37(+1.05%) |
Jan 25, 2018 | 131.88 | 131.88 | 131.00 | 131.42 | 4,682,731 | +0.06(+0.04%) |
Jan 24, 2018 | 131.88 | 132.12 | 130.78 | 131.37 | 3,770,370 | -0.13(-0.10%) |
Jan 23, 2018 | 131.21 | 131.63 | 131.04 | 131.50 | 2,500,757 | +0.33(+0.25%) |
Jan 22, 2018 | 130.07 | 131.17 | 130.07 | 131.17 | 3,151,021 | +1.03(+0.79%) |
Jan 19, 2018 | 129.75 | 130.15 | 129.48 | 130.14 | 2,343,464 | +0.67(+0.52%) |
Jan 18, 2018 | 129.69 | 129.83 | 129.22 | 129.47 | 2,992,699 | -0.23(-0.17%) |
Jan 17, 2018 | 129.05 | 129.89 | 128.62 | 129.70 | 3,047,547 | +1.18(+0.92%) |
Jan 16, 2018 | 129.79 | 130.03 | 128.14 | 128.51 | 4,393,751 | -0.57(-0.44%) |
Jan 12, 2018 | 129.08 | 129.08 | 129.08 | 0 | +0.75(+0.59%) | |
Jan 11, 2018 | 127.50 | 128.33 | 127.47 | 128.33 | 2,419,166 | +1.08(+0.85%) |
Jan 10, 2018 | 127.36 | 127.25 | 2,228,231 | -0.20(-0.16%) | ||
Jan 09, 2018 | 127.43 | 127.78 | 127.24 | 127.45 | 2,903,566 | +0.23(+0.18%) |
Jan 08, 2018 | 126.88 | 127.29 | 126.69 | 127.22 | 2,936,709 | +0.29(+0.23%) |
Jan 05, 2018 | 126.61 | 126.99 | 126.34 | 126.93 | 2,420,381 | +0.74(+0.59%) |
Jan 04, 2018 | 126.07 | 126.42 | 126.01 | 126.19 | 2,844,841 | +0.48(+0.38%) |
Jan 03, 2018 | 125.14 | 125.78 | 125.06 | 125.71 | 3,375,490 | +0.72(+0.58%) |
Jan 02, 2018 | 124.56 | 124.99 | 124.28 | 124.98 | 4,091,435 | +0.88(+0.71%) |
Dec 29, 2017 | 124.11 | 124.11 | 124.11 | 0 | -0.46(-0.37%) | |
Dec 28, 2017 | 124.60 | 124.61 | 124.35 | 124.57 | 3,247,411 | +0.27(+0.22%) |
Dec 27, 2017 | 124.41 | 124.53 | 124.22 | 124.30 | 2,480,035 | +0.05(+0.04%) |
Dec 26, 2017 | 124.19 | 124.35 | 124.14 | 124.25 | 2,268,829 | -0.10(-0.08%) |
Dec 22, 2017 | 124.46 | 124.66 | 124.05 | 124.35 | 2,130,197 | -0.05(-0.04%) |
Dec 21, 2017 | 124.44 | 124.68 | 124.23 | 124.40 | 2,334,658 | +0.28(+0.23%) |
Dec 20, 2017 | 124.63 | 124.67 | 123.89 | 124.11 | 2,803,248 | -0.01(-0.01%) |
Dec 19, 2017 | 124.83 | 124.83 | 124.09 | 124.12 | 4,047,508 | -0.50(-0.40%) |
Dec 18, 2017 | 124.41 | 124.79 | 124.41 | 124.63 | 2,996,387 | +0.85(+0.69%) |
Dec 15, 2017 | 123.23 | 124.03 | 123.16 | 123.77 | 2,548,276 | +1.10(+0.90%) |
Dec 14, 2017 | 123.48 | 123.49 | 122.62 | 122.67 | 2,062,782 | -0.58(-0.47%) |
Dec 13, 2017 | 123.31 | 123.66 | 123.20 | 123.25 | 2,066,076 | +0.02(+0.01%) |
Dec 12, 2017 | 123.26 | 123.50 | 123.11 | 123.23 | 1,685,768 | +0.14(+0.11%) |
Dec 11, 2017 | 122.83 | 123.12 | 122.81 | 123.10 | 2,149,699 | +0.29(+0.23%) |
Dec 08, 2017 | 122.71 | 122.85 | 122.44 | 122.81 | 1,669,869 | +0.64(+0.52%) |
Dec 07, 2017 | 121.60 | 122.32 | 121.56 | 122.17 | 1,708,806 | +0.49(+0.40%) |
Dec 06, 2017 | 121.78 | 121.89 | 121.48 | 121.69 | 3,151,280 | -0.07(-0.06%) |
Dec 05, 2017 | 122.46 | 122.67 | 121.69 | 121.76 | 2,870,492 | -0.52(-0.43%) |
Dec 04, 2017 | 123.31 | 123.58 | 122.28 | 122.28 | 3,466,528 | -0.16(-0.13%) |
Dec 01, 2017 | 122.63 | 122.83 | 121.28 | 122.44 | 3,984,803 | -0.24(-0.20%) |
Nov 30, 2017 | 122.27 | 123.21 | 122.18 | 122.68 | 3,171,879 | +0.94(+0.77%) |
Nov 29, 2017 | 121.89 | 122.19 | 121.50 | 121.75 | 2,296,437 | +0.00(+0.00%) |
Nov 28, 2017 | 120.80 | 121.80 | 120.71 | 121.75 | 3,247,707 | +1.20(+0.99%) |
Nov 27, 2017 | 120.69 | 120.84 | 120.46 | 120.55 | 1,950,064 | -0.13(-0.10%) |
Nov 24, 2017 | 120.65 | 120.69 | 120.56 | 120.68 | 745,185 | +0.28(+0.23%) |
Nov 22, 2017 | 120.52 | 120.58 | 120.30 | 120.40 | 1,439,790 | -0.09(-0.07%) |
Nov 21, 2017 | 120.07 | 120.52 | 120.05 | 120.49 | 2,174,736 | +0.83(+0.69%) |
Nov 20, 2017 | 119.52 | 119.72 | 119.39 | 119.66 | 2,006,770 | +0.31(+0.26%) |
Nov 17, 2017 | 119.35 | 119.60 | 119.33 | 119.35 | 5,390,312 | -0.22(-0.19%) |
Nov 16, 2017 | 118.88 | 119.77 | 118.88 | 119.58 | 1,923,357 | +1.08(+0.91%) |
Nov 15, 2017 | 118.59 | 118.85 | 118.07 | 118.50 | 1,969,604 | -0.61(-0.51%) |
Nov 14, 2017 | 118.98 | 119.16 | 118.59 | 119.11 | 4,197,061 | -0.22(-0.18%) |
Nov 13, 2017 | 118.88 | 119.45 | 118.85 | 119.33 | 2,084,917 | +0.06(+0.05%) |
Nov 10, 2017 | 118.99 | 119.34 | 118.93 | 119.26 | 2,269,760 | +0.02(+0.02%) |
Nov 09, 2017 | 119.12 | 119.44 | 118.44 | 119.25 | 4,801,190 | -0.49(-0.41%) |
Nov 08, 2017 | 119.44 | 119.79 | 119.27 | 119.73 | 1,408,757 | +0.20(+0.17%) |
Nov 07, 2017 | 119.82 | 119.97 | 119.25 | 119.53 | 2,809,046 | -0.21(-0.17%) |
Nov 06, 2017 | 119.47 | 119.83 | 119.45 | 119.74 | 2,242,485 | +0.22(+0.19%) |
Nov 03, 2017 | 119.26 | 119.58 | 119.03 | 119.52 | 2,975,469 | +0.32(+0.26%) |
Nov 02, 2017 | 119.08 | 119.25 | 118.62 | 119.20 | 5,664,560 | +0.03(+0.02%) |
Nov 01, 2017 | 119.53 | 119.71 | 118.93 | 119.17 | 2,528,842 | +0.10(+0.08%) |
Oct 31, 2017 | 119.02 | 119.23 | 118.89 | 119.08 | 2,643,214 | +0.24(+0.20%) |
Oct 30, 2017 | 119.26 | 118.68 | 118.83 | 1,877,270 | -0.52(-0.44%) | |
Oct 27, 2017 | 118.72 | 119.39 | 118.57 | 119.35 | 2,970,359 | +0.96(+0.81%) |
Oct 26, 2017 | 118.53 | 118.79 | 118.32 | 118.39 | 5,997,424 | +0.15(+0.13%) |
Oct 25, 2017 | 118.70 | 118.73 | 117.60 | 118.24 | 2,429,892 | -0.62(-0.52%) |
Oct 24, 2017 | 118.92 | 118.98 | 118.68 | 118.86 | 1,749,731 | +0.21(+0.17%) |
Oct 23, 2017 | 119.34 | 119.39 | 118.59 | 118.65 | 1,951,361 | -0.50(-0.42%) |
Oct 20, 2017 | 118.84 | 119.18 | 118.84 | 119.16 | 1,946,049 | +0.64(+0.54%) |
Oct 19, 2017 | 118.10 | 118.52 | 117.83 | 118.52 | 2,158,875 | +0.03(+0.02%) |
Oct 18, 2017 | 118.60 | 118.63 | 118.39 | 118.49 | 1,634,858 | +0.15(+0.13%) |
Oct 17, 2017 | 118.33 | 118.39 | 118.19 | 118.34 | 1,490,034 | +0.05(+0.05%) |
Oct 16, 2017 | 118.33 | 118.46 | 118.12 | 118.28 | 1,989,037 | +0.08(+0.07%) |
Oct 13, 2017 | 118.37 | 118.41 | 118.13 | 118.20 | 1,715,917 | +0.09(+0.08%) |
Oct 12, 2017 | 118.02 | 118.28 | 117.98 | 118.11 | 2,412,606 | -0.14(-0.12%) |
Oct 11, 2017 | 118.09 | 118.27 | 117.97 | 118.26 | 2,236,726 | +0.16(+0.14%) |
Oct 10, 2017 | 118.10 | 118.31 | 117.83 | 118.09 | 3,239,921 | +0.28(+0.24%) |
Oct 09, 2017 | 118.15 | 118.20 | 117.67 | 117.82 | 1,124,777 | -0.23(-0.20%) |
Oct 06, 2017 | 117.93 | 118.09 | 117.80 | 118.05 | 1,817,100 | -0.08(-0.07%) |
Oct 05, 2017 | 117.64 | 118.19 | 117.63 | 118.13 | 2,653,048 | +0.62(+0.53%) |
Oct 04, 2017 | 117.38 | 117.68 | 117.25 | 117.51 | 1,662,223 | +0.12(+0.10%) |
Oct 03, 2017 | 117.26 | 117.43 | 117.10 | 117.39 | 2,028,303 | +0.23(+0.20%) |
Oct 02, 2017 | 116.66 | 117.16 | 116.57 | 117.16 | 2,976,189 | +0.61(+0.53%) |
Sep 29, 2017 | 116.10 | 116.58 | 116.09 | 116.55 | 1,912,133 | +0.38(+0.33%) |
Sep 28, 2017 | 115.92 | 116.20 | 115.77 | 116.17 | 1,650,129 | +0.19(+0.16%) |
Sep 27, 2017 | 115.94 | 116.17 | 115.33 | 115.98 | 2,638,730 | +0.63(+0.55%) |
Sep 26, 2017 | 115.49 | 115.64 | 115.28 | 115.35 | 2,057,654 | +0.03(+0.02%) |
Sep 25, 2017 | 115.39 | 115.57 | 114.91 | 115.32 | 2,429,305 | -0.19(-0.16%) |
Sep 22, 2017 | 115.31 | 115.58 | 115.18 | 115.51 | 1,779,903 | +0.09(+0.08%) |
Sep 21, 2017 | 115.69 | 115.70 | 115.33 | 115.42 | 1,931,766 | -0.32(-0.28%) |
Sep 20, 2017 | 115.67 | 115.77 | 115.22 | 115.74 | 1,930,233 | +0.19(+0.16%) |
Sep 19, 2017 | 115.63 | 115.67 | 115.45 | 115.55 | 1,385,821 | +0.05(+0.05%) |
Sep 18, 2017 | 115.45 | 115.67 | 115.30 | 115.50 | 2,000,444 | +0.28(+0.24%) |
Sep 15, 2017 | 114.96 | 115.24 | 114.86 | 115.22 | 1,709,261 | +0.21(+0.19%) |
Sep 14, 2017 | 114.89 | 115.08 | 114.75 | 115.01 | 1,666,604 | -0.04(-0.03%) |
Sep 13, 2017 | 114.89 | 115.05 | 114.79 | 115.04 | 1,889,030 | +0.05(+0.05%) |
Sep 12, 2017 | 114.72 | 114.99 | 114.69 | 114.99 | 2,527,074 | +0.44(+0.38%) |
Sep 11, 2017 | 113.92 | 114.60 | 113.92 | 114.55 | 1,503,325 | +1.22(+1.07%) |
Sep 08, 2017 | 113.21 | 113.56 | 113.14 | 113.33 | 1,346,305 | -0.08(-0.07%) |
Sep 07, 2017 | 113.75 | 113.75 | 113.18 | 113.41 | 1,360,166 | -0.05(-0.05%) |
Sep 06, 2017 | 113.51 | 113.66 | 113.18 | 113.47 | 1,618,242 | +0.31(+0.28%) |
Sep 05, 2017 | 113.72 | 113.88 | 112.61 | 113.15 | 2,588,221 | -0.88(-0.77%) |
Sep 01, 2017 | 114.00 | 114.20 | 113.90 | 114.03 | 2,369,297 | +0.26(+0.23%) |
Aug 31, 2017 | 113.31 | 113.91 | 113.31 | 113.77 | 3,777,368 | +0.77(+0.68%) |
Aug 30, 2017 | 112.41 | 113.14 | 112.34 | 113.00 | 1,931,640 | +0.59(+0.53%) |
Aug 29, 2017 | 111.63 | 112.55 | 111.57 | 112.41 | 1,464,777 | +0.05(+0.04%) |
Aug 28, 2017 | 112.59 | 112.59 | 112.09 | 112.36 | 1,995,842 | +0.05(+0.04%) |
Aug 25, 2017 | 112.37 | 112.76 | 112.21 | 112.32 | 1,292,707 | +0.27(+0.24%) |
Aug 24, 2017 | 112.44 | 112.56 | 111.94 | 112.05 | 1,542,389 | -0.18(-0.16%) |
Aug 23, 2017 | 112.06 | 112.45 | 112.02 | 112.23 | 1,416,172 | -0.34(-0.30%) |
Aug 22, 2017 | 111.75 | 112.67 | 111.60 | 112.57 | 2,332,665 | +1.12(+1.00%) |
Aug 21, 2017 | 111.30 | 111.53 | 110.91 | 111.45 | 1,816,230 | +0.16(+0.14%) |
Aug 18, 2017 | 111.53 | 111.94 | 111.06 | 111.29 | 3,165,800 | -0.19(-0.17%) |
Aug 17, 2017 | 112.97 | 113.15 | 111.48 | 111.48 | 3,839,920 | -1.80(-1.59%) |
Aug 16, 2017 | 113.34 | 113.61 | 113.10 | 113.28 | 1,540,031 | +0.21(+0.18%) |
Aug 15, 2017 | 113.44 | 113.46 | 112.96 | 113.07 | 1,699,871 | -0.11(-0.09%) |
Aug 14, 2017 | 112.71 | 113.28 | 112.54 | 113.18 | 1,637,821 | +1.15(+1.02%) |
Aug 11, 2017 | 111.94 | 112.29 | 111.82 | 112.03 | 2,275,917 | +0.21(+0.18%) |
Aug 10, 2017 | 113.02 | 113.08 | 111.82 | 111.83 | 2,739,875 | -1.67(-1.47%) |
Aug 09, 2017 | 113.21 | 113.51 | 113.05 | 113.49 | 1,874,975 | -0.13(-0.11%) |
Aug 08, 2017 | 113.83 | 114.43 | 113.44 | 113.62 | 1,518,242 | -0.31(-0.27%) |
Aug 07, 2017 | 113.84 | 113.95 | 113.68 | 113.93 | 1,244,183 | +0.22(+0.20%) |
Aug 04, 2017 | 113.79 | 113.85 | 113.52 | 113.71 | 1,085,268 | +0.24(+0.21%) |
Aug 03, 2017 | 113.70 | 113.71 | 113.36 | 113.47 | 2,882,342 | -0.26(-0.23%) |
Aug 02, 2017 | 113.91 | 113.91 | 113.22 | 113.73 | 3,269,662 | -0.11(-0.09%) |
Aug 01, 2017 | 113.95 | 113.98 | 113.61 | 113.83 | 1,998,490 | +0.23(+0.21%) |
Jul 31, 2017 | 113.89 | 113.95 | 113.44 | 113.60 | 1,670,447 | -0.06(-0.05%) |
Jul 28, 2017 | 113.59 | 113.75 | 113.38 | 113.66 | 1,638,908 | -0.19(-0.17%) |
Jul 27, 2017 | 114.31 | 114.31 | 113.17 | 113.85 | 1,906,441 | -0.20(-0.17%) |
Jul 26, 2017 | 114.28 | 114.33 | 113.94 | 114.05 | 1,813,024 | -0.08(-0.07%) |
Jul 25, 2017 | 114.25 | 114.30 | 113.97 | 114.13 | 1,907,831 | +0.38(+0.33%) |
Jul 24, 2017 | 113.71 | 113.84 | 113.51 | 113.75 | 5,462,968 | +0.01(+0.01%) |
Jul 21, 2017 | 113.62 | 113.78 | 113.52 | 113.74 | 2,030,760 | -0.15(-0.13%) |
Jul 20, 2017 | 114.04 | 114.04 | 113.63 | 113.90 | 1,633,800 | +0.07(+0.06%) |
Jul 19, 2017 | 113.35 | 113.83 | 113.35 | 113.83 | 1,424,585 | +0.65(+0.58%) |
Jul 18, 2017 | 112.99 | 113.19 | 112.70 | 113.17 | 2,243,409 | +0.07(+0.06%) |
Jul 17, 2017 | 113.14 | 113.30 | 113.00 | 113.10 | 2,007,275 | +0.00(+0.00%) |
Jul 14, 2017 | 112.69 | 113.34 | 112.58 | 113.10 | 1,574,762 | +0.50(+0.45%) |
Jul 13, 2017 | 112.50 | 112.68 | 112.28 | 112.60 | 1,689,741 | +0.18(+0.16%) |
Jul 12, 2017 | 112.18 | 112.56 | 112.09 | 112.42 | 2,224,676 | +0.80(+0.71%) |
Jul 11, 2017 | 111.58 | 111.75 | 110.95 | 111.62 | 1,741,322 | -0.03(-0.02%) |
Jul 10, 2017 | 111.55 | 111.84 | 111.42 | 111.65 | 1,567,858 | +0.08(+0.07%) |
Jul 07, 2017 | 111.06 | 111.66 | 111.01 | 111.57 | 1,908,662 | +0.77(+0.70%) |
Jul 06, 2017 | 111.50 | 111.59 | 110.71 | 110.80 | 2,211,942 | -1.10(-0.98%) |
Jul 05, 2017 | 111.98 | 112.02 | 111.45 | 111.90 | 2,419,042 | +0.12(+0.11%) |
Jul 03, 2017 | 111.99 | 112.27 | 111.77 | 111.77 | 1,836,809 | +0.27(+0.24%) |
Jun 30, 2017 | 111.78 | 111.91 | 111.37 | 111.50 | 2,131,783 | +0.15(+0.14%) |
Jun 29, 2017 | 112.41 | 112.43 | 110.64 | 111.35 | 2,627,990 | -0.90(-0.80%) |
Jun 28, 2017 | 111.79 | 112.36 | 111.63 | 112.25 | 2,728,342 | +1.05(+0.94%) |
Jun 27, 2017 | 112.08 | 112.20 | 111.19 | 111.20 | 2,663,309 | -0.92(-0.82%) |
Jun 26, 2017 | 112.40 | 112.61 | 111.95 | 112.12 | 2,908,414 | +0.08(+0.07%) |
Jun 23, 2017 | 111.83 | 112.17 | 111.62 | 112.04 | 2,041,670 | +0.28(+0.25%) |
Jun 22, 2017 | 111.80 | 112.07 | 111.63 | 111.76 | 1,829,656 | +0.05(+0.04%) |
Jun 21, 2017 | 112.09 | 112.18 | 111.56 | 111.72 | 3,755,189 | -0.13(-0.12%) |
Jun 20, 2017 | 112.52 | 112.53 | 111.84 | 111.85 | 1,524,302 | -0.77(-0.68%) |
Jun 19, 2017 | 112.08 | 112.69 | 112.08 | 112.62 | 2,036,790 | +0.91(+0.81%) |
Jun 16, 2017 | 111.86 | 111.96 | 111.25 | 111.71 | 2,262,893 | -0.07(-0.06%) |
Jun 15, 2017 | 111.28 | 111.79 | 111.15 | 111.78 | 2,784,638 | -0.25(-0.22%) |
Jun 14, 2017 | 112.38 | 112.39 | 111.57 | 112.03 | 2,897,621 | -0.16(-0.14%) |
Jun 13, 2017 | 111.95 | 112.23 | 111.77 | 112.19 | 1,757,742 | +0.55(+0.50%) |
Jun 12, 2017 | 111.54 | 111.66 | 111.15 | 111.64 | 2,212,805 | -0.02(-0.02%) |
Jun 09, 2017 | 111.91 | 112.39 | 110.99 | 111.65 | 2,899,033 | -0.09(-0.08%) |
Jun 08, 2017 | 111.59 | 111.96 | 111.38 | 111.74 | 2,048,538 | +0.20(+0.18%) |
Jun 07, 2017 | 111.59 | 111.70 | 111.20 | 111.55 | 1,405,307 | +0.12(+0.11%) |
Jun 06, 2017 | 111.45 | 111.74 | 111.29 | 111.42 | 3,347,110 | -0.28(-0.26%) |
Jun 05, 2017 | 111.86 | 111.93 | 111.68 | 111.71 | 1,675,327 | -0.14(-0.13%) |
Jun 02, 2017 | 111.56 | 112.00 | 111.37 | 111.85 | 3,183,644 | +0.37(+0.33%) |
Jun 01, 2017 | 110.74 | 111.48 | 110.56 | 111.48 | 2,160,262 | +1.03(+0.93%) |
May 31, 2017 | 110.60 | 110.67 | 109.98 | 110.46 | 2,291,656 | -0.03(-0.03%) |
May 30, 2017 | 110.47 | 110.64 | 110.33 | 110.49 | 1,511,786 | -0.18(-0.16%) |
May 26, 2017 | 110.59 | 110.72 | 110.53 | 110.67 | 1,480,991 | -0.02(-0.02%) |
May 25, 2017 | 110.50 | 110.83 | 110.40 | 110.69 | 1,673,208 | +0.46(+0.42%) |
May 24, 2017 | 110.09 | 110.28 | 109.91 | 110.23 | 1,740,668 | +0.32(+0.29%) |
May 23, 2017 | 109.92 | 110.05 | 109.66 | 109.91 | 2,012,671 | +0.19(+0.17%) |
May 22, 2017 | 109.41 | 109.78 | 109.37 | 109.72 | 2,029,514 | +0.58(+0.53%) |
May 19, 2017 | 108.73 | 109.49 | 108.64 | 109.14 | 2,404,142 | +0.78(+0.72%) |
May 18, 2017 | 107.86 | 108.83 | 107.78 | 108.36 | 3,233,055 | +0.32(+0.30%) |
May 17, 2017 | 109.08 | 109.31 | 107.98 | 108.04 | 4,152,323 | -1.98(-1.80%) |
May 16, 2017 | 110.26 | 110.28 | 109.76 | 110.02 | 2,385,657 | -0.06(-0.06%) |
May 15, 2017 | 109.76 | 110.23 | 109.73 | 110.08 | 3,472,661 | +0.59(+0.54%) |
May 12, 2017 | 109.62 | 109.62 | 109.34 | 109.49 | 1,385,077 | -0.21(-0.20%) |
May 11, 2017 | 109.72 | 109.81 | 109.10 | 109.71 | 1,681,886 | -0.32(-0.29%) |
May 10, 2017 | 109.78 | 110.04 | 109.64 | 110.03 | 1,646,696 | +0.24(+0.22%) |
May 09, 2017 | 110.02 | 110.08 | 109.57 | 109.79 | 2,070,059 | -0.03(-0.03%) |
May 08, 2017 | 110.02 | 110.10 | 109.61 | 109.82 | 2,411,654 | -0.17(-0.15%) |
May 05, 2017 | 109.66 | 109.98 | 109.41 | 109.99 | 2,307,143 | +0.54(+0.50%) |
May 04, 2017 | 109.55 | 109.55 | 108.95 | 109.45 | 1,754,140 | +0.08(+0.07%) |
May 03, 2017 | 109.33 | 109.50 | 109.06 | 109.37 | 4,138,486 | -0.27(-0.24%) |
May 02, 2017 | 109.78 | 109.92 | 109.43 | 109.64 | 1,969,933 | +0.00(+0.00%) |
May 01, 2017 | 109.64 | 109.87 | 109.36 | 109.64 | 2,223,772 | +0.28(+0.26%) |
Apr 28, 2017 | 109.84 | 109.89 | 109.30 | 109.35 | 2,013,561 | -0.36(-0.33%) |
Apr 27, 2017 | 109.81 | 109.89 | 109.42 | 109.72 | 2,094,685 | +0.11(+0.10%) |
Apr 26, 2017 | 109.61 | 110.10 | 109.57 | 109.61 | 3,453,502 | +0.03(+0.02%) |
Apr 25, 2017 | 109.31 | 109.78 | 109.27 | 109.58 | 2,405,140 | +0.68(+0.62%) |
Apr 24, 2017 | 108.96 | 109.05 | 108.70 | 108.91 | 2,442,925 | +1.14(+1.06%) |
Apr 21, 2017 | 108.10 | 108.10 | 107.57 | 107.76 | 2,249,831 | -0.35(-0.32%) |
Apr 20, 2017 | 107.55 | 108.30 | 107.36 | 108.11 | 1,999,659 | +0.88(+0.82%) |
Apr 19, 2017 | 107.67 | 107.84 | 107.09 | 107.23 | 2,026,107 | -0.09(-0.08%) |
Apr 18, 2017 | 107.20 | 107.53 | 106.89 | 107.32 | 2,091,979 | -0.23(-0.22%) |
Apr 17, 2017 | 106.92 | 107.57 | 106.74 | 107.55 | 3,586,758 | +0.93(+0.87%) |
Apr 13, 2017 | 107.16 | 107.52 | 106.62 | 106.62 | 3,198,034 | -0.73(-0.68%) |
Apr 12, 2017 | 107.81 | 107.91 | 107.23 | 107.35 | 2,205,928 | -0.55(-0.51%) |
Apr 11, 2017 | 107.80 | 107.92 | 107.08 | 107.91 | 3,246,512 | -0.04(-0.03%) |
Apr 10, 2017 | 107.95 | 108.37 | 107.65 | 107.94 | 1,871,889 | +0.13(+0.12%) |
Apr 07, 2017 | 107.77 | 108.17 | 107.55 | 107.81 | 2,239,618 | -0.08(-0.07%) |
Apr 06, 2017 | 107.64 | 108.15 | 107.36 | 107.89 | 2,305,354 | +0.34(+0.32%) |
Apr 05, 2017 | 108.35 | 108.83 | 107.42 | 107.55 | 4,379,300 | -0.44(-0.40%) |
Apr 04, 2017 | 107.82 | 108.01 | 107.59 | 107.99 | 2,761,227 | +0.05(+0.05%) |
Apr 03, 2017 | 108.32 | 108.36 | 107.32 | 107.93 | 3,476,708 | -0.27(-0.25%) |
Mar 31, 2017 | 108.29 | 108.55 | 108.15 | 108.20 | 2,036,022 | -0.19(-0.17%) |
Mar 30, 2017 | 108.04 | 108.47 | 107.91 | 108.39 | 2,328,609 | +0.40(+0.37%) |
Mar 29, 2017 | 107.81 | 108.12 | 107.54 | 107.99 | 3,584,112 | +0.20(+0.18%) |
Mar 28, 2017 | 106.99 | 108.04 | 106.83 | 107.79 | 3,026,509 | +0.75(+0.70%) |
Mar 27, 2017 | 106.29 | 107.19 | 106.03 | 107.04 | 3,282,669 | -0.12(-0.12%) |
Mar 24, 2017 | 107.40 | 107.68 | 106.72 | 107.17 | 2,585,244 | +0.01(+0.01%) |
Mar 23, 2017 | 107.13 | 107.78 | 106.96 | 107.16 | 2,542,192 | -0.03(-0.03%) |
Mar 22, 2017 | 106.97 | 107.35 | 106.63 | 107.19 | 3,262,450 | +0.14(+0.13%) |
Mar 21, 2017 | 108.93 | 108.96 | 106.94 | 107.05 | 3,778,894 | -1.51(-1.39%) |
Mar 20, 2017 | 108.77 | 108.87 | 108.38 | 108.56 | 3,649,074 | -0.27(-0.24%) |
Mar 17, 2017 | 109.06 | 109.11 | 108.72 | 108.83 | 2,223,306 | -0.06(-0.06%) |
Mar 16, 2017 | 109.17 | 109.21 | 108.70 | 108.89 | 2,309,043 | -0.13(-0.12%) |
Mar 15, 2017 | 108.30 | 109.24 | 108.22 | 109.02 | 2,131,207 | +0.98(+0.90%) |
Mar 14, 2017 | 108.20 | 108.20 | 107.64 | 108.04 | 2,556,063 | -0.39(-0.36%) |
Mar 13, 2017 | 108.37 | 108.46 | 108.19 | 108.43 | 2,256,948 | +0.08(+0.07%) |
Mar 10, 2017 | 108.49 | 108.54 | 107.83 | 108.36 | 3,364,797 | +0.39(+0.36%) |
Mar 09, 2017 | 107.96 | 108.22 | 107.45 | 107.96 | 4,338,564 | +0.05(+0.05%) |
Mar 08, 2017 | 108.31 | 108.48 | 107.85 | 107.91 | 2,674,493 | -0.30(-0.28%) |
Mar 07, 2017 | 108.51 | 108.58 | 108.10 | 108.21 | 1,816,302 | -0.35(-0.32%) |
Mar 06, 2017 | 108.75 | 108.75 | 108.23 | 108.56 | 1,933,059 | -0.43(-0.39%) |
Mar 03, 2017 | 108.88 | 109.03 | 108.61 | 108.98 | 1,860,250 | +0.09(+0.08%) |
Mar 02, 2017 | 109.58 | 109.58 | 108.86 | 108.90 | 2,727,451 | -0.70(-0.64%) |
Mar 01, 2017 | 109.04 | 109.85 | 108.90 | 109.60 | 3,237,669 | +1.46(+1.35%) |
Feb 28, 2017 | 108.48 | 108.48 | 107.97 | 108.14 | 2,513,712 | -0.40(-0.37%) |
Feb 27, 2017 | 108.25 | 108.64 | 108.09 | 108.54 | 2,956,485 | +0.24(+0.22%) |
Feb 24, 2017 | 107.77 | 108.31 | 107.64 | 108.30 | 3,337,170 | +0.18(+0.16%) |
Feb 23, 2017 | 108.51 | 108.52 | 107.72 | 108.12 | 2,280,700 | -0.08(-0.07%) |
Feb 22, 2017 | 108.16 | 108.33 | 108.04 | 108.20 | 2,222,711 | -0.14(-0.13%) |
Feb 21, 2017 | 107.92 | 108.43 | 107.78 | 108.35 | 2,728,984 | +0.64(+0.59%) |
Feb 17, 2017 | 107.71 | 107.71 | 107.71 | 0 | +0.16(+0.15%) | |
Feb 16, 2017 | 107.65 | 107.76 | 107.11 | 107.55 | 2,291,805 | -0.10(-0.09%) |
Feb 15, 2017 | 107.05 | 107.74 | 106.94 | 107.64 | 2,250,592 | +0.59(+0.55%) |
Feb 14, 2017 | 106.63 | 107.10 | 106.41 | 107.06 | 2,310,247 | +0.39(+0.37%) |
Feb 13, 2017 | 106.47 | 106.84 | 106.43 | 106.67 | 2,236,352 | +0.53(+0.50%) |
Feb 10, 2017 | 105.91 | 106.28 | 105.84 | 106.14 | 2,069,942 | +0.44(+0.42%) |
Feb 09, 2017 | 105.00 | 105.84 | 105.11 | 105.69 | 1,841,863 | +0.69(+0.66%) |
Feb 08, 2017 | 105.05 | 104.49 | 105.00 | 2,067,873 | +0.12(+0.11%) | |
Feb 07, 2017 | 105.15 | 105.24 | 104.73 | 104.88 | 3,791,206 | -0.01(-0.01%) |
Feb 06, 2017 | 105.00 | 105.13 | 104.71 | 104.89 | 1,800,758 | -0.25(-0.24%) |
Feb 03, 2017 | 104.76 | 105.23 | 104.70 | 105.14 | 2,069,723 | +0.79(+0.76%) |
Feb 02, 2017 | 104.07 | 104.52 | 103.90 | 104.35 | 1,965,737 | +0.07(+0.07%) |