Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 155.78 | 156.57 | 154.00 | 154.81 | 349,553 | -0.32(-0.21%) |
Jan 30, 2018 | 156.11 | 156.85 | 154.20 | 155.13 | 406,664 | -0.87(-0.56%) |
Jan 29, 2018 | 155.80 | 156.48 | 154.74 | 156.00 | 253,997 | -0.33(-0.21%) |
Jan 26, 2018 | 154.63 | 156.56 | 151.69 | 156.33 | 299,717 | +2.00(+1.30%) |
Jan 25, 2018 | 151.80 | 154.40 | 150.26 | 154.33 | 298,908 | +3.89(+2.59%) |
Jan 24, 2018 | 149.36 | 151.13 | 149.36 | 150.44 | 298,066 | +1.72(+1.16%) |
Jan 23, 2018 | 147.76 | 149.12 | 146.10 | 148.72 | 201,814 | +1.12(+0.76%) |
Jan 22, 2018 | 146.63 | 147.99 | 145.81 | 147.60 | 271,173 | +0.88(+0.60%) |
Jan 19, 2018 | 144.99 | 147.32 | 144.12 | 146.72 | 244,683 | +1.82(+1.26%) |
Jan 18, 2018 | 144.60 | 145.99 | 143.95 | 144.90 | 161,590 | +0.39(+0.27%) |
Jan 17, 2018 | 144.52 | 144.99 | 143.34 | 144.51 | 295,087 | +1.39(+0.97%) |
Jan 16, 2018 | 145.69 | 146.62 | 142.98 | 143.12 | 434,388 | -1.68(-1.16%) |
Jan 12, 2018 | 144.80 | 144.80 | 144.80 | 0 | -0.20(-0.14%) | |
Jan 11, 2018 | 143.26 | 145.43 | 142.66 | 145.00 | 269,123 | +2.52(+1.77%) |
Jan 10, 2018 | 142.74 | 142.94 | 141.66 | 142.48 | 465,267 | +0.04(+0.03%) |
Jan 09, 2018 | 144.74 | 145.18 | 142.25 | 142.44 | 274,569 | -1.95(-1.35%) |
Jan 08, 2018 | 144.50 | 145.44 | 143.58 | 144.39 | 279,045 | -0.54(-0.37%) |
Jan 05, 2018 | 145.49 | 146.74 | 144.52 | 144.93 | 200,223 | +0.33(+0.23%) |
Jan 04, 2018 | 143.26 | 145.57 | 143.26 | 144.60 | 530,032 | +1.72(+1.20%) |
Jan 03, 2018 | 142.68 | 144.17 | 142.26 | 142.88 | 306,390 | +0.84(+0.59%) |
Jan 02, 2018 | 141.74 | 143.18 | 140.72 | 142.04 | 220,425 | +0.81(+0.57%) |
Dec 29, 2017 | 141.23 | 141.23 | 141.23 | 0 | +0.22(+0.16%) | |
Dec 28, 2017 | 141.10 | 141.28 | 140.00 | 141.01 | 162,152 | +0.43(+0.31%) |
Dec 27, 2017 | 140.41 | 141.11 | 140.09 | 140.58 | 104,366 | +0.32(+0.23%) |
Dec 26, 2017 | 140.76 | 141.19 | 139.85 | 140.26 | 271,529 | -0.62(-0.44%) |
Dec 22, 2017 | 140.04 | 141.14 | 138.65 | 140.88 | 236,198 | +0.98(+0.70%) |
Dec 21, 2017 | 138.93 | 140.36 | 138.14 | 139.90 | 229,422 | +1.18(+0.85%) |
Dec 20, 2017 | 138.18 | 139.85 | 137.84 | 138.72 | 337,308 | +0.46(+0.33%) |
Dec 19, 2017 | 137.20 | 139.39 | 136.09 | 138.26 | 687,815 | +1.52(+1.11%) |
Dec 18, 2017 | 132.25 | 136.79 | 132.25 | 136.74 | 840,588 | +5.43(+4.14%) |
Dec 15, 2017 | 129.10 | 131.89 | 128.99 | 131.31 | 516,511 | +2.38(+1.85%) |
Dec 14, 2017 | 128.97 | 129.97 | 128.27 | 128.93 | 215,512 | +0.20(+0.16%) |
Dec 13, 2017 | 129.17 | 130.08 | 128.50 | 128.73 | 249,471 | -0.04(-0.03%) |
Dec 12, 2017 | 129.16 | 129.82 | 128.72 | 128.77 | 302,924 | -0.26(-0.20%) |
Dec 11, 2017 | 129.06 | 129.55 | 128.50 | 129.03 | 374,423 | +0.78(+0.61%) |
Dec 08, 2017 | 128.63 | 130.09 | 128.00 | 128.25 | 163,061 | -0.10(-0.08%) |
Dec 07, 2017 | 127.83 | 129.11 | 126.92 | 128.35 | 273,605 | +0.83(+0.65%) |
Dec 06, 2017 | 128.93 | 129.29 | 127.38 | 127.52 | 368,423 | -1.67(-1.29%) |
Dec 05, 2017 | 127.00 | 130.11 | 126.26 | 129.19 | 824,796 | +2.91(+2.30%) |
Dec 04, 2017 | 127.82 | 127.82 | 126.06 | 126.28 | 531,275 | -0.62(-0.49%) |
Dec 01, 2017 | 128.25 | 129.38 | 125.97 | 126.90 | 447,447 | -1.82(-1.41%) |
Nov 30, 2017 | 126.32 | 128.92 | 126.32 | 128.72 | 534,069 | +2.54(+2.01%) |
Nov 29, 2017 | 124.50 | 126.27 | 123.87 | 126.18 | 424,613 | +1.70(+1.37%) |
Nov 28, 2017 | 122.86 | 124.50 | 122.09 | 124.48 | 274,668 | +1.62(+1.32%) |
Nov 27, 2017 | 123.40 | 124.27 | 122.70 | 122.86 | 236,598 | -0.68(-0.55%) |
Nov 24, 2017 | 123.65 | 123.65 | 121.83 | 123.54 | 84,351 | +1.18(+0.96%) |
Nov 22, 2017 | 122.49 | 122.68 | 121.62 | 122.36 | 217,051 | -0.30(-0.24%) |
Nov 21, 2017 | 120.35 | 122.66 | 119.22 | 122.66 | 311,952 | +3.35(+2.81%) |
Nov 20, 2017 | 120.40 | 120.93 | 118.40 | 119.31 | 315,956 | -0.64(-0.53%) |
Nov 17, 2017 | 120.33 | 120.53 | 119.29 | 119.95 | 402,587 | -1.01(-0.83%) |
Nov 16, 2017 | 120.01 | 121.41 | 119.56 | 120.96 | 495,748 | +1.19(+0.99%) |
Nov 15, 2017 | 121.82 | 121.82 | 119.55 | 119.77 | 681,833 | -2.58(-2.11%) |
Nov 14, 2017 | 124.99 | 125.31 | 122.20 | 122.35 | 483,367 | -3.14(-2.50%) |
Nov 13, 2017 | 124.70 | 125.56 | 124.15 | 125.49 | 264,779 | +0.01(+0.01%) |
Nov 10, 2017 | 124.22 | 125.55 | 123.86 | 125.48 | 204,955 | +0.58(+0.46%) |
Nov 09, 2017 | 122.92 | 125.05 | 122.32 | 124.90 | 258,061 | +0.80(+0.64%) |
Nov 08, 2017 | 123.84 | 124.34 | 123.09 | 124.10 | 305,962 | -0.39(-0.31%) |
Nov 07, 2017 | 123.07 | 124.58 | 122.65 | 124.49 | 494,613 | +2.01(+1.64%) |
Nov 06, 2017 | 121.49 | 122.61 | 121.32 | 122.48 | 618,331 | +1.12(+0.92%) |
Nov 03, 2017 | 123.26 | 123.81 | 120.83 | 121.36 | 398,886 | -1.58(-1.29%) |
Nov 02, 2017 | 121.48 | 124.39 | 119.97 | 122.94 | 684,348 | +1.46(+1.20%) |
Nov 01, 2017 | 124.10 | 125.00 | 118.46 | 121.48 | 840,975 | -2.11(-1.71%) |
Oct 31, 2017 | 121.60 | 124.11 | 121.60 | 123.59 | 588,486 | +1.88(+1.54%) |
Oct 30, 2017 | 121.31 | 122.71 | 121.16 | 121.71 | 362,142 | +0.90(+0.74%) |
Oct 27, 2017 | 123.26 | 123.26 | 120.25 | 120.81 | 418,631 | -1.91(-1.56%) |
Oct 26, 2017 | 123.28 | 123.62 | 121.91 | 122.72 | 373,711 | -0.30(-0.24%) |
Oct 25, 2017 | 121.94 | 123.05 | 121.03 | 123.02 | 302,840 | +1.23(+1.01%) |
Oct 24, 2017 | 121.62 | 122.48 | 121.13 | 121.79 | 199,947 | +0.13(+0.11%) |
Oct 23, 2017 | 122.14 | 122.34 | 121.23 | 121.66 | 214,747 | -0.34(-0.28%) |
Oct 20, 2017 | 122.31 | 122.75 | 121.30 | 122.00 | 310,134 | +0.83(+0.68%) |
Oct 19, 2017 | 121.26 | 121.69 | 120.19 | 121.17 | 301,095 | -0.52(-0.43%) |
Oct 18, 2017 | 122.30 | 123.60 | 121.56 | 121.69 | 412,641 | -0.39(-0.32%) |
Oct 17, 2017 | 122.00 | 122.66 | 120.61 | 122.08 | 629,060 | +1.83(+1.52%) |
Oct 16, 2017 | 120.24 | 120.72 | 119.44 | 120.25 | 349,414 | +0.25(+0.21%) |
Oct 13, 2017 | 120.08 | 120.65 | 119.75 | 120.00 | 194,049 | +0.15(+0.13%) |
Oct 12, 2017 | 119.18 | 120.33 | 119.18 | 119.85 | 263,469 | +0.32(+0.27%) |
Oct 11, 2017 | 118.67 | 119.81 | 118.59 | 119.53 | 286,270 | +0.81(+0.68%) |
Oct 10, 2017 | 119.01 | 119.86 | 118.28 | 118.72 | 292,700 | +0.63(+0.53%) |
Oct 09, 2017 | 116.62 | 119.58 | 116.28 | 118.09 | 768,412 | +1.97(+1.70%) |
Oct 06, 2017 | 115.18 | 116.23 | 115.16 | 116.12 | 297,074 | +0.76(+0.66%) |
Oct 05, 2017 | 113.04 | 115.39 | 113.02 | 115.36 | 334,662 | +2.72(+2.41%) |
Oct 04, 2017 | 112.11 | 113.21 | 111.69 | 112.64 | 498,013 | +0.55(+0.49%) |
Oct 03, 2017 | 112.55 | 113.26 | 111.53 | 112.09 | 341,389 | +0.11(+0.10%) |
Oct 02, 2017 | 112.44 | 113.31 | 111.86 | 111.98 | 280,391 | -0.24(-0.21%) |
Sep 29, 2017 | 113.51 | 113.96 | 112.12 | 112.22 | 375,325 | -1.10(-0.97%) |
Sep 28, 2017 | 113.10 | 113.60 | 112.57 | 113.32 | 182,160 | -0.20(-0.18%) |
Sep 27, 2017 | 113.42 | 113.52 | 435,397 | -1.20(-1.05%) | ||
Sep 26, 2017 | 114.04 | 115.35 | 113.49 | 114.72 | 408,716 | +1.67(+1.48%) |
Sep 25, 2017 | 112.24 | 113.12 | 111.70 | 113.05 | 349,096 | +0.64(+0.57%) |
Sep 22, 2017 | 111.72 | 112.75 | 111.72 | 112.41 | 404,374 | +0.48(+0.43%) |
Sep 21, 2017 | 110.98 | 111.97 | 110.69 | 111.93 | 241,643 | +0.84(+0.76%) |
Sep 20, 2017 | 110.95 | 111.71 | 110.51 | 111.09 | 244,750 | +0.11(+0.10%) |
Sep 19, 2017 | 109.81 | 111.09 | 109.47 | 110.98 | 707,044 | +1.27(+1.16%) |
Sep 18, 2017 | 110.00 | 110.75 | 109.53 | 109.71 | 648,261 | -0.11(-0.10%) |
Sep 15, 2017 | 110.03 | 111.09 | 109.67 | 109.82 | 594,009 | -0.71(-0.64%) |
Sep 14, 2017 | 110.61 | 111.26 | 109.90 | 110.53 | 346,528 | +0.22(+0.20%) |
Sep 13, 2017 | 110.06 | 111.19 | 109.66 | 110.31 | 698,988 | +0.02(+0.02%) |
Sep 12, 2017 | 111.05 | 111.58 | 109.73 | 110.29 | 414,066 | -0.54(-0.49%) |
Sep 11, 2017 | 111.02 | 111.88 | 110.34 | 110.83 | 620,669 | +2.52(+2.33%) |
Sep 08, 2017 | 107.18 | 109.23 | 106.94 | 108.31 | 591,009 | +0.99(+0.92%) |
Sep 07, 2017 | 106.23 | 107.45 | 106.20 | 107.32 | 300,591 | +1.44(+1.36%) |
Sep 06, 2017 | 107.21 | 107.43 | 105.83 | 105.88 | 237,798 | -0.93(-0.87%) |
Sep 05, 2017 | 108.33 | 108.33 | 106.28 | 106.81 | 292,434 | -1.73(-1.59%) |
Sep 01, 2017 | 109.59 | 109.93 | 108.08 | 108.54 | 387,697 | -0.60(-0.55%) |
Aug 31, 2017 | 108.00 | 109.51 | 107.99 | 109.14 | 340,148 | +1.46(+1.36%) |
Aug 30, 2017 | 107.64 | 108.03 | 106.43 | 107.68 | 331,585 | +0.37(+0.34%) |
Aug 29, 2017 | 106.34 | 107.68 | 106.08 | 107.31 | 320,742 | +0.07(+0.07%) |
Aug 28, 2017 | 106.75 | 107.28 | 106.20 | 107.24 | 374,836 | +0.67(+0.63%) |
Aug 25, 2017 | 106.27 | 107.06 | 105.68 | 106.57 | 390,172 | +1.53(+1.46%) |
Aug 24, 2017 | 105.15 | 105.56 | 104.72 | 105.04 | 296,668 | +0.04(+0.04%) |
Aug 23, 2017 | 103.82 | 105.31 | 103.82 | 105.00 | 225,007 | +0.63(+0.60%) |
Aug 22, 2017 | 103.55 | 104.42 | 102.90 | 104.37 | 404,118 | +1.43(+1.39%) |
Aug 21, 2017 | 102.47 | 103.61 | 102.47 | 102.94 | 221,202 | +0.06(+0.06%) |
Aug 18, 2017 | 102.73 | 103.33 | 101.69 | 102.88 | 347,766 | -0.30(-0.29%) |
Aug 17, 2017 | 103.62 | 104.81 | 102.99 | 103.18 | 503,093 | -0.58(-0.56%) |
Aug 16, 2017 | 102.45 | 104.03 | 101.71 | 103.76 | 556,273 | +1.26(+1.23%) |
Aug 15, 2017 | 103.35 | 104.44 | 101.84 | 102.50 | 797,555 | -1.12(-1.08%) |
Aug 14, 2017 | 104.10 | 104.65 | 103.55 | 103.62 | 890,344 | +0.23(+0.22%) |
Aug 11, 2017 | 101.26 | 103.55 | 101.26 | 103.39 | 370,452 | +1.52(+1.49%) |
Aug 10, 2017 | 102.43 | 102.80 | 101.74 | 101.87 | 445,157 | -0.96(-0.93%) |
Aug 09, 2017 | 101.61 | 103.17 | 101.14 | 102.83 | 381,615 | +1.03(+1.01%) |
Aug 08, 2017 | 103.04 | 103.30 | 101.65 | 101.80 | 294,251 | -1.50(-1.45%) |
Aug 07, 2017 | 104.26 | 104.26 | 102.58 | 103.30 | 496,197 | -1.11(-1.06%) |
Aug 04, 2017 | 105.70 | 105.70 | 103.44 | 104.41 | 301,235 | -1.06(-1.01%) |
Aug 03, 2017 | 106.74 | 106.83 | 104.82 | 105.47 | 524,819 | -1.38(-1.29%) |
Aug 02, 2017 | 107.58 | 108.03 | 105.56 | 106.85 | 246,624 | -0.77(-0.72%) |
Aug 01, 2017 | 109.20 | 109.34 | 107.50 | 107.62 | 465,503 | -1.06(-0.98%) |
Jul 31, 2017 | 111.42 | 111.42 | 108.52 | 108.68 | 511,364 | -2.69(-2.42%) |
Jul 28, 2017 | 110.33 | 112.36 | 110.33 | 111.37 | 732,665 | +0.10(+0.09%) |
Jul 27, 2017 | 111.38 | 102.11 | 111.27 | 2,203,299 | -2.51(-2.21%) | |
Jul 26, 2017 | 114.26 | 114.70 | 113.57 | 113.78 | 475,170 | -0.53(-0.46%) |
Jul 25, 2017 | 114.12 | 115.00 | 113.54 | 114.31 | 319,247 | +0.99(+0.87%) |
Jul 24, 2017 | 113.22 | 113.94 | 112.86 | 113.32 | 193,248 | +0.09(+0.08%) |
Jul 21, 2017 | 113.63 | 113.98 | 112.65 | 113.23 | 158,064 | -0.33(-0.29%) |
Jul 20, 2017 | 112.01 | 113.74 | 110.71 | 113.56 | 364,558 | +1.55(+1.38%) |
Jul 19, 2017 | 112.10 | 112.47 | 111.41 | 112.01 | 350,605 | +0.16(+0.14%) |
Jul 18, 2017 | 110.96 | 112.47 | 110.78 | 111.85 | 283,678 | +0.90(+0.81%) |
Jul 17, 2017 | 110.71 | 111.22 | 109.86 | 110.95 | 454,944 | +0.40(+0.36%) |
Jul 14, 2017 | 110.69 | 111.10 | 109.38 | 110.55 | 279,781 | +0.06(+0.05%) |
Jul 13, 2017 | 110.09 | 111.20 | 109.44 | 110.49 | 378,649 | +0.78(+0.71%) |
Jul 12, 2017 | 109.68 | 110.81 | 109.16 | 109.71 | 541,400 | +1.39(+1.28%) |
Jul 11, 2017 | 107.93 | 109.05 | 107.22 | 108.32 | 669,335 | +0.38(+0.35%) |
Jul 10, 2017 | 107.60 | 108.24 | 106.84 | 107.94 | 499,652 | +0.24(+0.22%) |
Jul 07, 2017 | 105.45 | 107.94 | 105.29 | 107.70 | 506,629 | +2.25(+2.13%) |
Jul 06, 2017 | 105.41 | 106.15 | 104.56 | 105.45 | 562,213 | -0.49(-0.46%) |
Jul 05, 2017 | 106.68 | 107.55 | 105.22 | 105.94 | 338,654 | -0.86(-0.81%) |
Jul 03, 2017 | 104.77 | 107.38 | 104.04 | 106.80 | 381,444 | +2.53(+2.43%) |
Jun 30, 2017 | 105.28 | 105.34 | 103.85 | 104.27 | 295,304 | -0.55(-0.52%) |
Jun 29, 2017 | 104.93 | 105.20 | 103.66 | 104.82 | 353,810 | +0.02(+0.02%) |
Jun 28, 2017 | 103.53 | 104.89 | 102.28 | 104.80 | 242,025 | +2.73(+2.67%) |
Jun 27, 2017 | 103.26 | 103.26 | 101.81 | 102.07 | 248,251 | -0.82(-0.80%) |
Jun 26, 2017 | 105.00 | 105.13 | 102.81 | 102.89 | 289,348 | -1.49(-1.43%) |
Jun 23, 2017 | 102.49 | 104.66 | 102.38 | 104.38 | 614,722 | +2.29(+2.24%) |
Jun 22, 2017 | 100.31 | 102.94 | 100.28 | 102.09 | 281,464 | +1.74(+1.73%) |
Jun 21, 2017 | 101.73 | 102.67 | 100.17 | 100.35 | 278,221 | -0.95(-0.94%) |
Jun 20, 2017 | 104.67 | 105.32 | 100.84 | 101.30 | 494,757 | -3.78(-3.60%) |
Jun 19, 2017 | 105.17 | 106.09 | 104.68 | 105.08 | 298,789 | +0.10(+0.10%) |
Jun 16, 2017 | 105.92 | 106.01 | 104.52 | 104.98 | 506,006 | -1.07(-1.01%) |
Jun 15, 2017 | 106.36 | 107.34 | 105.24 | 106.05 | 789,407 | -1.83(-1.70%) |
Jun 14, 2017 | 108.72 | 109.16 | 107.00 | 107.88 | 1,007,721 | -0.61(-0.56%) |
Jun 13, 2017 | 107.26 | 108.69 | 106.91 | 108.49 | 359,581 | +1.60(+1.50%) |
Jun 12, 2017 | 105.58 | 107.35 | 104.51 | 106.89 | 428,301 | +1.74(+1.65%) |
Jun 09, 2017 | 105.45 | 106.74 | 104.07 | 105.15 | 277,231 | -0.19(-0.18%) |
Jun 08, 2017 | 103.20 | 106.06 | 102.58 | 105.34 | 309,924 | +1.92(+1.86%) |
Jun 07, 2017 | 105.71 | 106.17 | 102.97 | 103.42 | 325,370 | -2.09(-1.98%) |
Jun 06, 2017 | 106.25 | 106.71 | 104.33 | 105.51 | 382,989 | -0.91(-0.86%) |
Jun 05, 2017 | 104.55 | 107.53 | 103.37 | 106.42 | 811,712 | +5.00(+4.93%) |
Jun 02, 2017 | 103.15 | 103.15 | 101.25 | 101.42 | 337,458 | -1.74(-1.69%) |
Jun 01, 2017 | 102.60 | 103.33 | 101.46 | 103.16 | 335,496 | +1.00(+0.98%) |
May 31, 2017 | 103.31 | 103.73 | 101.48 | 102.16 | 376,641 | -1.31(-1.27%) |
May 30, 2017 | 103.14 | 103.87 | 102.78 | 103.47 | 247,304 | +0.07(+0.07%) |
May 26, 2017 | 102.27 | 103.67 | 101.37 | 103.40 | 378,411 | +0.75(+0.73%) |
May 25, 2017 | 103.27 | 104.99 | 102.59 | 102.65 | 375,894 | -0.14(-0.14%) |
May 24, 2017 | 102.95 | 103.05 | 102.00 | 102.79 | 331,499 | +0.26(+0.25%) |
May 23, 2017 | 101.36 | 102.94 | 100.70 | 102.53 | 479,494 | +1.63(+1.62%) |
May 22, 2017 | 100.81 | 100.99 | 99.90 | 100.90 | 266,256 | +1.16(+1.16%) |
May 19, 2017 | 98.92 | 100.31 | 98.14 | 99.74 | 221,719 | +1.47(+1.50%) |
May 18, 2017 | 98.66 | 99.44 | 98.13 | 98.27 | 251,985 | -0.43(-0.44%) |
May 17, 2017 | 100.91 | 100.33 | 97.68 | 98.70 | 441,261 | -2.21(-2.19%) |
May 16, 2017 | 101.56 | 101.73 | 99.98 | 100.91 | 319,031 | -0.51(-0.50%) |
May 15, 2017 | 100.36 | 101.71 | 100.36 | 101.42 | 248,046 | +1.39(+1.39%) |
May 12, 2017 | 100.49 | 100.85 | 99.96 | 100.03 | 388,779 | -0.56(-0.56%) |
May 11, 2017 | 99.77 | 100.89 | 98.31 | 100.59 | 407,895 | +0.90(+0.90%) |
May 10, 2017 | 98.27 | 100.06 | 98.25 | 99.69 | 362,552 | +1.15(+1.17%) |
May 09, 2017 | 99.45 | 100.01 | 98.34 | 98.54 | 233,405 | -0.96(-0.96%) |
May 08, 2017 | 99.53 | 99.94 | 98.59 | 99.50 | 321,584 | +0.07(+0.07%) |
May 05, 2017 | 99.27 | 99.52 | 97.85 | 99.43 | 259,886 | +0.57(+0.58%) |
May 04, 2017 | 100.39 | 100.72 | 98.53 | 98.86 | 484,559 | -1.77(-1.76%) |
May 03, 2017 | 99.13 | 101.04 | 97.26 | 100.63 | 845,886 | +1.41(+1.42%) |
May 02, 2017 | 103.56 | 103.56 | 98.98 | 99.22 | 1,014,610 | -4.22(-4.08%) |
May 01, 2017 | 101.67 | 103.90 | 101.32 | 103.44 | 443,970 | +1.98(+1.95%) |
Apr 28, 2017 | 103.45 | 103.90 | 100.14 | 101.46 | 818,042 | -0.99(-0.97%) |
Apr 27, 2017 | 107.03 | 108.01 | 101.10 | 102.45 | 1,375,363 | -4.40(-4.12%) |
Apr 26, 2017 | 105.98 | 107.29 | 105.39 | 106.85 | 448,538 | +0.83(+0.78%) |
Apr 25, 2017 | 107.44 | 107.61 | 105.96 | 106.02 | 253,532 | -0.93(-0.87%) |
Apr 24, 2017 | 106.56 | 107.23 | 105.58 | 106.95 | 426,722 | +2.42(+2.32%) |
Apr 21, 2017 | 106.23 | 106.34 | 104.26 | 104.53 | 403,962 | -1.31(-1.24%) |
Apr 20, 2017 | 104.45 | 106.10 | 103.73 | 105.84 | 379,452 | +2.00(+1.93%) |
Apr 19, 2017 | 104.00 | 105.08 | 103.75 | 103.84 | 306,155 | -0.13(-0.13%) |
Apr 18, 2017 | 103.42 | 104.12 | 102.91 | 103.97 | 207,043 | +0.03(+0.03%) |
Apr 17, 2017 | 102.69 | 104.02 | 102.08 | 103.94 | 175,654 | +1.87(+1.83%) |
Apr 13, 2017 | 102.41 | 103.60 | 101.99 | 102.07 | 278,778 | -0.69(-0.67%) |
Apr 12, 2017 | 104.00 | 104.18 | 102.70 | 102.76 | 304,978 | -1.31(-1.26%) |
Apr 11, 2017 | 103.83 | 104.16 | 102.79 | 104.07 | 309,954 | +0.12(+0.12%) |
Apr 10, 2017 | 102.64 | 104.33 | 102.53 | 103.95 | 268,923 | +0.78(+0.76%) |
Apr 07, 2017 | 102.55 | 103.58 | 102.50 | 103.17 | 347,022 | -0.09(-0.09%) |
Apr 06, 2017 | 101.72 | 103.71 | 101.44 | 103.26 | 525,897 | +1.48(+1.45%) |
Apr 05, 2017 | 100.36 | 103.32 | 100.01 | 101.78 | 649,900 | +1.72(+1.72%) |
Apr 04, 2017 | 101.21 | 101.81 | 99.59 | 100.06 | 690,307 | -1.55(-1.53%) |
Apr 03, 2017 | 104.01 | 104.01 | 101.22 | 101.61 | 448,154 | -1.89(-1.83%) |
Mar 31, 2017 | 102.96 | 103.93 | 102.15 | 103.50 | 366,972 | +0.69(+0.67%) |
Mar 30, 2017 | 103.03 | 103.70 | 102.52 | 102.81 | 189,834 | -0.31(-0.30%) |
Mar 29, 2017 | 102.20 | 103.59 | 101.48 | 103.12 | 317,957 | +0.71(+0.69%) |
Mar 28, 2017 | 102.02 | 103.87 | 101.41 | 102.41 | 204,029 | +0.38(+0.37%) |
Mar 27, 2017 | 100.36 | 102.41 | 99.79 | 102.03 | 235,730 | -0.05(-0.05%) |
Mar 24, 2017 | 102.54 | 103.27 | 101.56 | 102.08 | 351,659 | -0.58(-0.56%) |
Mar 23, 2017 | 103.40 | 103.85 | 102.34 | 102.66 | 270,478 | -1.13(-1.09%) |
Mar 22, 2017 | 102.42 | 103.92 | 102.26 | 103.79 | 329,394 | +1.57(+1.54%) |
Mar 21, 2017 | 105.12 | 105.33 | 101.73 | 102.22 | 641,015 | -2.73(-2.60%) |
Mar 20, 2017 | 106.81 | 107.28 | 104.79 | 104.95 | 305,097 | -1.86(-1.74%) |
Mar 17, 2017 | 107.47 | 107.83 | 106.65 | 106.81 | 315,010 | -0.63(-0.59%) |
Mar 16, 2017 | 107.15 | 108.73 | 107.00 | 107.44 | 280,598 | +0.94(+0.88%) |
Mar 15, 2017 | 105.45 | 106.94 | 104.18 | 106.50 | 531,221 | +1.30(+1.24%) |
Mar 14, 2017 | 106.10 | 106.27 | 104.71 | 105.20 | 415,093 | -1.26(-1.18%) |
Mar 13, 2017 | 105.89 | 107.76 | 105.72 | 106.46 | 349,699 | +0.36(+0.34%) |
Mar 10, 2017 | 106.82 | 107.73 | 105.95 | 106.10 | 519,426 | +0.30(+0.28%) |
Mar 09, 2017 | 106.31 | 106.58 | 104.78 | 105.80 | 614,594 | -0.94(-0.88%) |
Mar 08, 2017 | 107.97 | 108.65 | 106.35 | 106.74 | 387,760 | -1.00(-0.93%) |
Mar 07, 2017 | 108.19 | 108.91 | 107.09 | 107.74 | 486,380 | -0.56(-0.52%) |
Mar 06, 2017 | 108.69 | 109.39 | 107.06 | 108.30 | 381,215 | -0.78(-0.72%) |
Mar 03, 2017 | 108.82 | 109.83 | 108.47 | 109.08 | 302,870 | +0.19(+0.17%) |
Mar 02, 2017 | 109.61 | 110.18 | 107.99 | 108.89 | 666,336 | -2.14(-1.93%) |
Mar 01, 2017 | 112.88 | 113.27 | 110.64 | 111.03 | 560,181 | -0.20(-0.18%) |
Feb 28, 2017 | 114.04 | 114.11 | 111.22 | 111.23 | 335,916 | -3.53(-3.08%) |
Feb 27, 2017 | 113.06 | 115.07 | 112.09 | 114.76 | 405,798 | +1.91(+1.69%) |
Feb 24, 2017 | 111.54 | 112.90 | 110.59 | 112.85 | 210,298 | +0.77(+0.69%) |
Feb 23, 2017 | 113.10 | 113.10 | 110.66 | 112.08 | 213,508 | -0.24(-0.21%) |
Feb 22, 2017 | 111.45 | 112.67 | 111.26 | 112.32 | 277,776 | +0.26(+0.23%) |
Feb 21, 2017 | 111.31 | 112.20 | 111.07 | 112.06 | 283,873 | +1.06(+0.95%) |
Feb 17, 2017 | 111.00 | 111.00 | 111.00 | 0 | +0.34(+0.31%) | |
Feb 16, 2017 | 111.55 | 112.32 | 108.81 | 110.66 | 475,708 | -1.07(-0.96%) |
Feb 15, 2017 | 109.94 | 112.86 | 109.20 | 111.73 | 515,473 | +0.36(+0.32%) |
Feb 14, 2017 | 112.59 | 113.19 | 110.13 | 111.37 | 991,044 | -2.15(-1.89%) |
Feb 13, 2017 | 121.00 | 122.91 | 113.16 | 113.52 | 933,019 | -5.76(-4.83%) |
Feb 10, 2017 | 118.89 | 119.85 | 117.57 | 119.28 | 525,070 | +0.71(+0.60%) |
Feb 09, 2017 | 115.85 | 119.36 | 115.85 | 118.57 | 417,869 | +3.51(+3.05%) |
Feb 08, 2017 | 115.49 | 115.98 | 113.91 | 115.06 | 204,537 | -0.56(-0.48%) |
Feb 07, 2017 | 114.16 | 115.70 | 114.07 | 115.62 | 286,794 | +1.08(+0.94%) |
Feb 06, 2017 | 115.05 | 115.39 | 113.70 | 114.54 | 268,677 | -0.62(-0.54%) |
Feb 03, 2017 | 113.99 | 116.04 | 113.86 | 115.16 | 356,160 | +1.76(+1.55%) |
Feb 02, 2017 | 113.14 | 114.37 | 112.49 | 113.40 | 277,047 | -0.09(-0.08%) |