Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 119.38 | 119.38 | 115.63 | 115.71 | 15,679,638 | -3.55(-2.98%) |
Jan 30, 2018 | 120.07 | 120.27 | 119.26 | 119.26 | 10,001,453 | -1.05(-0.87%) |
Jan 29, 2018 | 121.28 | 121.36 | 120.18 | 120.31 | 9,568,707 | -1.38(-1.14%) |
Jan 26, 2018 | 120.99 | 121.91 | 120.68 | 121.69 | 9,632,787 | +0.78(+0.64%) |
Jan 25, 2018 | 119.16 | 121.13 | 119.08 | 120.91 | 9,481,116 | +1.95(+1.64%) |
Jan 24, 2018 | 120.15 | 120.20 | 118.73 | 118.96 | 15,023,482 | +0.20(+0.17%) |
Jan 23, 2018 | 123.05 | 123.44 | 118.58 | 118.76 | 20,852,198 | -5.28(-4.26%) |
Jan 22, 2018 | 123.09 | 124.04 | 122.85 | 124.04 | 8,360,946 | +0.65(+0.53%) |
Jan 19, 2018 | 123.47 | 123.63 | 122.60 | 123.39 | 10,436,723 | +0.37(+0.30%) |
Jan 18, 2018 | 123.03 | 123.45 | 122.22 | 123.02 | 6,633,177 | -0.05(-0.04%) |
Jan 17, 2018 | 123.79 | 124.19 | 121.81 | 123.07 | 12,682,860 | +0.10(+0.08%) |
Jan 16, 2018 | 122.60 | 123.97 | 122.27 | 122.97 | 9,393,711 | +0.92(+0.75%) |
Jan 12, 2018 | 122.05 | 122.05 | 122.05 | 0 | +0.81(+0.67%) | |
Jan 11, 2018 | 120.68 | 121.33 | 120.31 | 121.23 | 5,926,161 | +0.69(+0.57%) |
Jan 10, 2018 | 120.20 | 120.70 | 120.00 | 120.55 | 7,832,950 | -0.14(-0.12%) |
Jan 09, 2018 | 119.21 | 121.97 | 119.12 | 120.69 | 10,625,238 | +1.88(+1.59%) |
Jan 08, 2018 | 118.65 | 118.90 | 117.99 | 118.81 | 6,126,457 | +0.15(+0.13%) |
Jan 05, 2018 | 117.80 | 118.75 | 117.46 | 118.66 | 7,355,389 | +0.97(+0.83%) |
Jan 04, 2018 | 117.60 | 118.18 | 117.41 | 117.68 | 5,776,876 | -0.01(-0.01%) |
Jan 03, 2018 | 116.69 | 117.79 | 116.30 | 117.69 | 6,389,923 | +1.11(+0.96%) |
Jan 02, 2018 | 116.94 | 116.99 | 116.15 | 116.58 | 8,171,406 | -0.41(-0.35%) |
Dec 29, 2017 | 116.99 | 116.99 | 116.99 | 0 | -0.70(-0.60%) | |
Dec 28, 2017 | 117.81 | 118.06 | 117.50 | 117.69 | 2,967,744 | -0.01(-0.01%) |
Dec 27, 2017 | 117.58 | 118.19 | 117.39 | 117.70 | 4,482,952 | +0.40(+0.34%) |
Dec 26, 2017 | 117.32 | 116.96 | 117.30 | 3,906,611 | -0.02(-0.02%) | |
Dec 22, 2017 | 118.06 | 118.35 | 117.26 | 117.32 | 5,572,102 | -0.79(-0.67%) |
Dec 21, 2017 | 118.56 | 119.04 | 118.08 | 118.11 | 7,002,325 | -0.08(-0.07%) |
Dec 20, 2017 | 119.12 | 119.38 | 118.13 | 118.19 | 7,511,788 | -0.52(-0.44%) |
Dec 19, 2017 | 118.81 | 119.22 | 118.36 | 118.71 | 7,850,218 | -0.02(-0.01%) |
Dec 18, 2017 | 119.37 | 120.41 | 118.40 | 118.73 | 6,966,516 | -0.55(-0.46%) |
Dec 15, 2017 | 119.30 | 119.85 | 118.71 | 119.28 | 14,949,007 | +0.68(+0.57%) |
Dec 14, 2017 | 120.17 | 120.25 | 118.57 | 118.61 | 6,375,085 | -1.04(-0.87%) |
Dec 13, 2017 | 119.32 | 120.10 | 119.07 | 119.64 | 7,307,164 | +0.24(+0.20%) |
Dec 12, 2017 | 119.40 | 120.21 | 118.93 | 119.40 | 9,574,354 | +1.22(+1.03%) |
Dec 11, 2017 | 117.97 | 118.20 | 117.08 | 118.18 | 5,205,073 | +0.46(+0.39%) |
Dec 08, 2017 | 117.22 | 117.86 | 117.06 | 117.72 | 6,092,522 | +0.49(+0.41%) |
Dec 07, 2017 | 117.23 | 118.48 | 116.60 | 117.23 | 5,628,902 | -0.88(-0.74%) |
Dec 06, 2017 | 117.93 | 118.86 | 116.95 | 118.11 | 6,344,157 | +1.16(+1.00%) |
Dec 05, 2017 | 117.05 | 117.90 | 116.55 | 116.95 | 8,055,702 | +0.55(+0.47%) |
Dec 04, 2017 | 117.74 | 117.80 | 116.33 | 116.39 | 7,066,272 | -0.81(-0.69%) |
Dec 01, 2017 | 116.86 | 117.67 | 116.05 | 117.21 | 7,154,428 | +0.54(+0.47%) |
Nov 30, 2017 | 117.27 | 117.46 | 115.95 | 116.66 | 10,679,285 | -0.40(-0.34%) |
Nov 29, 2017 | 117.41 | 117.75 | 116.36 | 117.06 | 6,986,452 | -0.17(-0.15%) |
Nov 28, 2017 | 115.80 | 117.67 | 115.80 | 117.24 | 6,034,580 | +1.61(+1.39%) |
Nov 27, 2017 | 115.14 | 115.81 | 115.14 | 115.63 | 4,697,259 | +0.78(+0.68%) |
Nov 24, 2017 | 114.43 | 115.16 | 114.27 | 114.85 | 3,132,400 | +0.60(+0.52%) |
Nov 22, 2017 | 115.09 | 115.16 | 113.68 | 114.25 | 4,707,275 | -0.87(-0.76%) |
Nov 21, 2017 | 115.22 | 115.89 | 115.00 | 115.13 | 6,798,152 | +0.34(+0.30%) |
Nov 20, 2017 | 114.97 | 115.31 | 114.63 | 114.79 | 5,126,033 | -0.06(-0.05%) |
Nov 17, 2017 | 115.09 | 115.56 | 114.75 | 114.85 | 5,103,703 | -0.72(-0.63%) |
Nov 16, 2017 | 116.03 | 116.24 | 115.38 | 115.57 | 5,015,891 | -0.19(-0.16%) |
Nov 15, 2017 | 115.87 | 116.37 | 115.47 | 115.76 | 4,606,454 | -0.33(-0.28%) |
Nov 14, 2017 | 116.15 | 116.75 | 115.61 | 116.09 | 4,900,406 | -0.22(-0.19%) |
Nov 13, 2017 | 115.69 | 116.53 | 115.19 | 116.31 | 5,193,697 | +0.17(+0.14%) |
Nov 10, 2017 | 116.62 | 116.62 | 115.35 | 116.14 | 5,095,779 | -0.66(-0.56%) |
Nov 09, 2017 | 117.23 | 117.68 | 116.34 | 116.80 | 4,225,933 | -0.81(-0.69%) |
Nov 08, 2017 | 116.26 | 118.07 | 116.06 | 117.61 | 5,335,991 | +1.29(+1.11%) |
Nov 07, 2017 | 116.58 | 116.64 | 115.60 | 116.32 | 5,039,660 | +0.01(+0.01%) |
Nov 06, 2017 | 116.52 | 116.92 | 116.28 | 116.31 | 5,071,596 | -0.27(-0.23%) |
Nov 03, 2017 | 116.28 | 116.84 | 115.93 | 116.58 | 3,288,753 | +0.12(+0.11%) |
Nov 02, 2017 | 116.60 | 116.75 | 115.77 | 116.45 | 4,197,897 | -0.04(-0.04%) |
Nov 01, 2017 | 116.37 | 117.00 | 115.96 | 116.49 | 6,016,132 | +0.47(+0.41%) |
Oct 31, 2017 | 116.53 | 116.73 | 115.66 | 116.02 | 5,806,352 | -0.49(-0.42%) |
Oct 30, 2017 | 117.41 | 117.52 | 115.94 | 116.51 | 7,250,930 | -1.48(-1.26%) |
Oct 27, 2017 | 117.34 | 118.76 | 116.68 | 117.99 | 6,177,071 | -0.02(-0.02%) |
Oct 26, 2017 | 118.60 | 119.63 | 117.66 | 118.02 | 7,018,696 | -0.46(-0.39%) |
Oct 25, 2017 | 117.48 | 119.20 | 117.31 | 118.47 | 7,886,756 | +0.60(+0.51%) |
Oct 24, 2017 | 119.32 | 119.32 | 117.28 | 117.88 | 7,913,534 | -1.65(-1.38%) |
Oct 23, 2017 | 118.28 | 120.13 | 118.24 | 119.52 | 8,033,381 | +1.02(+0.86%) |
Oct 20, 2017 | 118.49 | 119.52 | 118.03 | 118.51 | 6,770,510 | +0.30(+0.25%) |
Oct 19, 2017 | 117.10 | 118.99 | 116.95 | 118.21 | 11,032,000 | +1.13(+0.97%) |
Oct 18, 2017 | 117.17 | 117.83 | 116.57 | 117.08 | 8,204,286 | -0.09(-0.08%) |
Oct 17, 2017 | 114.57 | 117.44 | 114.06 | 117.17 | 14,079,434 | +3.89(+3.43%) |
Oct 16, 2017 | 113.56 | 114.23 | 112.80 | 113.28 | 6,151,975 | -0.26(-0.23%) |
Oct 13, 2017 | 113.68 | 114.36 | 113.47 | 113.54 | 4,934,569 | -0.33(-0.29%) |
Oct 12, 2017 | 113.46 | 114.45 | 113.20 | 113.87 | 6,215,374 | +0.15(+0.13%) |
Oct 11, 2017 | 112.25 | 114.08 | 111.83 | 113.72 | 9,936,414 | +2.29(+2.05%) |
Oct 10, 2017 | 111.15 | 111.62 | 110.62 | 111.43 | 5,028,251 | +0.38(+0.34%) |
Oct 09, 2017 | 111.23 | 111.36 | 110.83 | 111.06 | 4,507,363 | +0.19(+0.17%) |
Oct 06, 2017 | 110.69 | 110.89 | 110.25 | 110.87 | 2,967,388 | +0.02(+0.02%) |
Oct 05, 2017 | 110.59 | 110.94 | 110.15 | 110.84 | 4,495,360 | +0.25(+0.23%) |
Oct 04, 2017 | 110.19 | 110.83 | 109.94 | 110.59 | 4,312,641 | +0.66(+0.60%) |
Oct 03, 2017 | 109.56 | 110.19 | 109.32 | 109.94 | 4,687,192 | +0.73(+0.67%) |
Oct 02, 2017 | 108.32 | 109.30 | 108.20 | 109.20 | 5,398,273 | +1.01(+0.93%) |
Sep 29, 2017 | 107.84 | 108.58 | 107.40 | 108.20 | 6,893,557 | +0.45(+0.42%) |
Sep 28, 2017 | 108.11 | 108.41 | 107.60 | 107.75 | 4,797,545 | -0.23(-0.22%) |
Sep 27, 2017 | 109.02 | 109.09 | 107.71 | 107.98 | 6,964,490 | -0.99(-0.91%) |
Sep 26, 2017 | 109.44 | 109.80 | 108.87 | 108.97 | 5,426,711 | -0.19(-0.18%) |
Sep 25, 2017 | 109.41 | 109.65 | 108.88 | 109.16 | 7,230,601 | -0.18(-0.17%) |
Sep 22, 2017 | 109.84 | 110.18 | 109.25 | 109.34 | 5,208,822 | -0.30(-0.27%) |
Sep 21, 2017 | 110.94 | 111.37 | 109.33 | 109.64 | 7,271,928 | -1.22(-1.10%) |
Sep 20, 2017 | 110.89 | 111.76 | 110.14 | 110.87 | 10,460,585 | -1.66(-1.48%) |
Sep 19, 2017 | 112.37 | 113.01 | 111.81 | 112.53 | 5,892,498 | -0.13(-0.12%) |
Sep 18, 2017 | 111.88 | 112.99 | 111.61 | 112.67 | 6,322,152 | +0.77(+0.69%) |
Sep 15, 2017 | 112.17 | 112.72 | 111.67 | 111.89 | 18,651,074 | +0.22(+0.20%) |
Sep 14, 2017 | 109.97 | 111.91 | 109.84 | 111.67 | 7,539,057 | +1.44(+1.31%) |
Sep 13, 2017 | 110.41 | 111.31 | 109.73 | 110.23 | 5,622,926 | -0.15(-0.14%) |
Sep 12, 2017 | 111.38 | 111.42 | 109.79 | 110.38 | 6,567,037 | -0.48(-0.43%) |
Sep 11, 2017 | 109.33 | 110.97 | 109.04 | 110.86 | 6,878,307 | +1.85(+1.70%) |
Sep 08, 2017 | 109.85 | 110.14 | 108.91 | 109.00 | 5,833,122 | -1.01(-0.92%) |
Sep 07, 2017 | 108.90 | 110.28 | 108.40 | 110.01 | 4,566,406 | +1.27(+1.16%) |
Sep 06, 2017 | 108.64 | 109.02 | 108.36 | 108.75 | 6,731,294 | +0.64(+0.59%) |
Sep 05, 2017 | 108.79 | 109.17 | 107.95 | 108.11 | 6,194,187 | -0.94(-0.86%) |
Sep 01, 2017 | 110.35 | 110.39 | 108.97 | 109.05 | 4,591,135 | -1.11(-1.01%) |
Aug 31, 2017 | 109.34 | 110.27 | 109.23 | 110.16 | 8,900,512 | +1.08(+0.99%) |
Aug 30, 2017 | 109.85 | 109.85 | 108.95 | 109.08 | 6,524,772 | -0.95(-0.86%) |
Aug 29, 2017 | 109.50 | 110.23 | 109.27 | 110.03 | 3,938,733 | +0.39(+0.36%) |
Aug 28, 2017 | 109.59 | 109.95 | 109.43 | 109.64 | 6,427,519 | +0.05(+0.05%) |
Aug 25, 2017 | 109.78 | 110.32 | 109.54 | 109.59 | 4,966,679 | -0.31(-0.28%) |
Aug 24, 2017 | 109.84 | 110.05 | 109.38 | 109.89 | 6,528,084 | +0.07(+0.07%) |
Aug 23, 2017 | 111.17 | 111.22 | 109.70 | 109.82 | 6,203,406 | -1.57(-1.41%) |
Aug 22, 2017 | 110.21 | 111.47 | 109.90 | 111.39 | 5,018,754 | +1.03(+0.94%) |
Aug 21, 2017 | 109.39 | 110.52 | 109.31 | 110.36 | 5,635,122 | +0.68(+0.62%) |
Aug 18, 2017 | 109.71 | 110.63 | 109.47 | 109.68 | 5,795,673 | -0.34(-0.31%) |
Aug 17, 2017 | 110.96 | 111.42 | 110.01 | 110.02 | 6,942,637 | -0.94(-0.84%) |
Aug 16, 2017 | 110.88 | 111.61 | 110.70 | 110.95 | 5,405,296 | +0.65(+0.59%) |
Aug 15, 2017 | 110.69 | 110.76 | 110.15 | 110.30 | 4,754,506 | -0.08(-0.08%) |
Aug 14, 2017 | 110.98 | 111.12 | 109.88 | 110.38 | 3,677,423 | +0.31(+0.29%) |
Aug 11, 2017 | 110.51 | 111.22 | 109.78 | 110.07 | 5,164,212 | +0.01(+0.01%) |
Aug 10, 2017 | 110.02 | 110.69 | 109.46 | 110.06 | 6,781,327 | -0.12(-0.11%) |
Aug 09, 2017 | 109.83 | 110.32 | 109.46 | 110.17 | 7,657,426 | +0.79(+0.73%) |
Aug 08, 2017 | 109.57 | 109.82 | 108.66 | 109.38 | 6,668,755 | -0.49(-0.44%) |
Aug 07, 2017 | 110.06 | 110.38 | 109.58 | 109.87 | 3,640,650 | -0.27(-0.24%) |
Aug 04, 2017 | 110.60 | 110.82 | 109.82 | 110.13 | 3,860,917 | -0.14(-0.13%) |
Aug 03, 2017 | 109.08 | 110.32 | 108.75 | 110.27 | 5,232,738 | +0.98(+0.90%) |
Aug 02, 2017 | 109.22 | 109.57 | 108.75 | 109.29 | 4,875,896 | -0.29(-0.26%) |
Aug 01, 2017 | 110.13 | 110.27 | 109.39 | 109.58 | 4,639,055 | -0.17(-0.16%) |
Jul 31, 2017 | 109.27 | 110.47 | 109.24 | 109.75 | 6,579,303 | +0.72(+0.66%) |
Jul 28, 2017 | 108.45 | 109.15 | 107.93 | 109.03 | 6,011,040 | +0.84(+0.78%) |
Jul 27, 2017 | 108.21 | 108.45 | 107.15 | 108.19 | 7,059,743 | -0.10(-0.09%) |
Jul 26, 2017 | 108.88 | 109.36 | 108.12 | 108.29 | 6,508,409 | -0.77(-0.71%) |
Jul 25, 2017 | 110.60 | 110.69 | 108.70 | 109.06 | 7,573,455 | -0.93(-0.85%) |
Jul 24, 2017 | 111.63 | 111.77 | 109.86 | 109.99 | 10,044,647 | -1.90(-1.70%) |
Jul 21, 2017 | 111.91 | 112.69 | 111.72 | 111.89 | 8,190,948 | -1.04(-0.92%) |
Jul 20, 2017 | 113.36 | 111.81 | 112.94 | 7,362,567 | +1.12(+1.01%) | |
Jul 19, 2017 | 111.51 | 111.98 | 111.24 | 111.81 | 6,654,864 | +0.62(+0.56%) |
Jul 18, 2017 | 108.84 | 111.60 | 108.40 | 111.19 | 12,402,047 | +1.91(+1.75%) |
Jul 17, 2017 | 109.75 | 109.93 | 108.95 | 109.28 | 5,970,967 | -0.37(-0.34%) |
Jul 14, 2017 | 109.16 | 109.98 | 108.94 | 109.65 | 5,300,328 | +0.61(+0.56%) |
Jul 13, 2017 | 109.24 | 109.34 | 108.33 | 109.04 | 5,350,257 | -0.31(-0.28%) |
Jul 12, 2017 | 109.19 | 109.89 | 108.97 | 109.35 | 6,110,541 | +0.83(+0.76%) |
Jul 11, 2017 | 108.69 | 108.98 | 107.90 | 108.52 | 4,514,209 | -0.27(-0.24%) |
Jul 10, 2017 | 109.77 | 109.88 | 108.52 | 108.79 | 4,860,672 | -0.82(-0.75%) |
Jul 07, 2017 | 109.91 | 109.98 | 108.90 | 109.61 | 6,039,119 | +0.02(+0.02%) |
Jul 06, 2017 | 110.49 | 110.79 | 109.49 | 109.59 | 5,178,291 | -0.93(-0.84%) |
Jul 05, 2017 | 109.97 | 110.86 | 109.50 | 110.51 | 5,203,026 | +0.61(+0.56%) |
Jul 03, 2017 | 109.81 | 110.25 | 109.70 | 109.90 | 3,544,325 | +0.50(+0.46%) |
Jun 30, 2017 | 109.74 | 110.15 | 109.39 | 109.40 | 6,366,024 | -0.29(-0.26%) |
Jun 29, 2017 | 110.32 | 110.59 | 109.41 | 109.69 | 6,953,161 | -0.98(-0.88%) |
Jun 28, 2017 | 112.42 | 112.63 | 110.46 | 110.66 | 7,930,112 | -0.98(-0.88%) |
Jun 27, 2017 | 112.88 | 113.07 | 111.63 | 111.65 | 7,401,266 | -1.10(-0.98%) |
Jun 26, 2017 | 112.86 | 113.21 | 112.63 | 112.75 | 6,725,691 | -0.07(-0.07%) |
Jun 23, 2017 | 112.01 | 112.89 | 111.90 | 112.82 | 10,891,858 | +0.31(+0.28%) |
Jun 22, 2017 | 112.01 | 113.29 | 111.86 | 112.51 | 8,840,913 | +0.94(+0.84%) |
Jun 21, 2017 | 111.05 | 111.73 | 110.83 | 111.56 | 7,062,866 | +0.57(+0.51%) |
Jun 20, 2017 | 110.73 | 111.44 | 110.73 | 110.99 | 6,289,549 | +0.12(+0.11%) |
Jun 19, 2017 | 110.94 | 111.37 | 110.39 | 110.87 | 9,055,757 | -0.23(-0.21%) |
Jun 16, 2017 | 110.58 | 111.31 | 110.02 | 111.10 | 15,284,544 | +1.08(+0.98%) |
Jun 15, 2017 | 109.16 | 110.27 | 109.00 | 110.02 | 6,366,674 | +0.22(+0.20%) |
Jun 14, 2017 | 109.58 | 110.45 | 109.58 | 109.80 | 8,863,089 | +0.62(+0.57%) |
Jun 13, 2017 | 108.95 | 109.76 | 108.66 | 109.17 | 6,933,650 | +0.17(+0.15%) |
Jun 12, 2017 | 108.77 | 109.19 | 108.41 | 109.01 | 9,699,380 | +0.24(+0.22%) |
Jun 09, 2017 | 107.81 | 108.91 | 107.76 | 108.77 | 7,247,106 | +0.81(+0.75%) |
Jun 08, 2017 | 108.66 | 107.47 | 107.96 | 9,796,989 | -0.16(-0.15%) | |
Jun 07, 2017 | 108.33 | 108.73 | 107.98 | 108.12 | 6,971,928 | -0.07(-0.06%) |
Jun 06, 2017 | 107.65 | 108.60 | 107.53 | 108.19 | 6,794,919 | +0.39(+0.36%) |
Jun 05, 2017 | 107.48 | 108.08 | 107.34 | 107.80 | 5,604,492 | +0.23(+0.22%) |
Jun 02, 2017 | 106.72 | 107.62 | 106.54 | 107.57 | 7,935,809 | +1.07(+1.01%) |
Jun 01, 2017 | 106.11 | 106.50 | 105.95 | 106.50 | 7,002,677 | +0.44(+0.41%) |
May 31, 2017 | 105.31 | 106.51 | 105.31 | 106.06 | 10,657,788 | +0.94(+0.90%) |
May 30, 2017 | 104.78 | 105.35 | 104.35 | 105.11 | 4,432,348 | +0.16(+0.15%) |
May 26, 2017 | 105.21 | 105.58 | 104.88 | 104.96 | 4,843,351 | -0.51(-0.48%) |
May 25, 2017 | 104.81 | 105.54 | 104.47 | 105.46 | 6,402,057 | +0.71(+0.68%) |
May 24, 2017 | 104.98 | 105.15 | 104.57 | 104.75 | 4,829,764 | -0.01(-0.01%) |
May 23, 2017 | 104.59 | 105.28 | 104.59 | 104.76 | 4,836,259 | +0.21(+0.20%) |
May 22, 2017 | 104.03 | 104.86 | 104.03 | 104.55 | 5,913,715 | +0.21(+0.21%) |
May 19, 2017 | 104.36 | 104.65 | 103.87 | 104.33 | 8,468,821 | +0.02(+0.02%) |
May 18, 2017 | 103.89 | 105.05 | 103.48 | 104.31 | 7,999,023 | +0.25(+0.24%) |
May 17, 2017 | 104.96 | 105.06 | 103.88 | 104.06 | 7,888,897 | -0.90(-0.86%) |
May 16, 2017 | 104.61 | 105.46 | 104.38 | 104.96 | 8,804,491 | +0.64(+0.61%) |
May 15, 2017 | 102.20 | 104.63 | 102.14 | 104.32 | 11,995,735 | +2.75(+2.71%) |
May 12, 2017 | 101.14 | 101.95 | 101.05 | 101.57 | 4,987,249 | +0.36(+0.36%) |
May 11, 2017 | 100.64 | 101.22 | 100.50 | 101.21 | 4,985,823 | +0.32(+0.32%) |
May 10, 2017 | 100.97 | 101.09 | 100.54 | 100.89 | 5,158,096 | -0.33(-0.33%) |
May 09, 2017 | 101.23 | 101.43 | 100.95 | 101.22 | 4,579,982 | -0.03(-0.03%) |
May 08, 2017 | 101.48 | 101.70 | 101.06 | 101.25 | 4,393,216 | -0.21(-0.21%) |
May 05, 2017 | 101.70 | 101.70 | 100.93 | 101.46 | 5,039,220 | -0.36(-0.36%) |
May 04, 2017 | 101.61 | 101.83 | 101.23 | 101.83 | 4,569,286 | +0.51(+0.50%) |
May 03, 2017 | 101.53 | 101.62 | 101.08 | 101.32 | 4,548,146 | -0.30(-0.30%) |
May 02, 2017 | 101.47 | 101.65 | 100.95 | 101.62 | 5,941,691 | +0.30(+0.29%) |
May 01, 2017 | 101.37 | 101.68 | 101.05 | 101.33 | 5,546,343 | -0.11(-0.10%) |
Apr 28, 2017 | 101.74 | 101.78 | 101.18 | 101.43 | 5,333,814 | -0.22(-0.22%) |
Apr 27, 2017 | 101.52 | 102.12 | 101.37 | 101.65 | 5,143,188 | +0.19(+0.19%) |
Apr 26, 2017 | 101.69 | 102.08 | 101.44 | 101.46 | 6,112,959 | +0.06(+0.06%) |
Apr 25, 2017 | 101.33 | 101.66 | 101.05 | 101.40 | 6,195,914 | +0.44(+0.44%) |
Apr 24, 2017 | 100.65 | 101.22 | 100.35 | 100.95 | 6,912,881 | +0.93(+0.93%) |
Apr 21, 2017 | 100.04 | 100.26 | 99.85 | 100.03 | 7,330,090 | -0.09(-0.09%) |
Apr 20, 2017 | 100.11 | 100.35 | 99.69 | 100.12 | 7,705,516 | +0.41(+0.41%) |
Apr 19, 2017 | 100.31 | 100.45 | 99.49 | 99.71 | 8,512,524 | -0.37(-0.37%) |
Apr 18, 2017 | 101.19 | 101.35 | 99.36 | 100.08 | 16,415,662 | -3.20(-3.10%) |
Apr 17, 2017 | 102.70 | 103.35 | 102.63 | 103.28 | 6,533,517 | +0.60(+0.58%) |
Apr 13, 2017 | 102.80 | 103.22 | 102.66 | 102.68 | 6,569,072 | -0.34(-0.33%) |
Apr 12, 2017 | 102.31 | 103.07 | 102.16 | 103.02 | 6,763,790 | +0.97(+0.95%) |
Apr 11, 2017 | 102.08 | 102.52 | 101.83 | 102.05 | 5,065,738 | -0.10(-0.10%) |
Apr 10, 2017 | 102.58 | 102.65 | 102.06 | 102.15 | 5,592,446 | -0.48(-0.46%) |
Apr 07, 2017 | 102.79 | 103.07 | 102.55 | 102.62 | 4,400,602 | -0.11(-0.10%) |
Apr 06, 2017 | 102.56 | 103.07 | 102.28 | 102.73 | 5,263,966 | +0.20(+0.20%) |
Apr 05, 2017 | 102.46 | 103.18 | 102.20 | 102.52 | 6,873,040 | +0.10(+0.10%) |
Apr 04, 2017 | 102.29 | 102.50 | 102.05 | 102.42 | 6,522,718 | -0.01(-0.01%) |
Apr 03, 2017 | 102.47 | 102.94 | 102.10 | 102.43 | 6,033,425 | +0.11(+0.11%) |
Mar 31, 2017 | 101.96 | 102.55 | 101.89 | 102.32 | 6,886,806 | -0.09(-0.09%) |
Mar 30, 2017 | 102.47 | 103.04 | 102.10 | 102.41 | 5,735,426 | -0.21(-0.21%) |
Mar 29, 2017 | 102.73 | 102.96 | 102.16 | 102.62 | 4,833,254 | -0.61(-0.59%) |
Mar 28, 2017 | 103.20 | 103.33 | 102.51 | 103.23 | 6,436,385 | -0.12(-0.11%) |
Mar 27, 2017 | 102.82 | 103.62 | 102.81 | 103.35 | 6,091,591 | +0.26(+0.26%) |
Mar 24, 2017 | 103.39 | 103.81 | 102.80 | 103.08 | 7,900,485 | -0.34(-0.33%) |
Mar 23, 2017 | 103.59 | 104.33 | 103.23 | 103.43 | 10,353,994 | -0.30(-0.28%) |
Mar 22, 2017 | 104.37 | 104.86 | 103.68 | 103.72 | 12,504,662 | -0.81(-0.78%) |
Mar 21, 2017 | 105.47 | 105.52 | 104.45 | 104.54 | 9,225,282 | -0.67(-0.64%) |
Mar 20, 2017 | 105.19 | 105.50 | 105.13 | 105.21 | 7,093,666 | +0.01(+0.01%) |
Mar 17, 2017 | 105.52 | 105.92 | 105.11 | 105.20 | 16,190,678 | -0.33(-0.31%) |
Mar 16, 2017 | 105.51 | 105.73 | 104.96 | 105.53 | 9,264,339 | -0.41(-0.39%) |
Mar 15, 2017 | 104.37 | 105.97 | 104.00 | 105.94 | 10,176,519 | +1.57(+1.50%) |
Mar 14, 2017 | 104.22 | 104.95 | 104.14 | 104.37 | 9,348,316 | +0.30(+0.29%) |
Mar 13, 2017 | 103.37 | 104.29 | 103.34 | 104.07 | 8,718,703 | +0.39(+0.37%) |
Mar 10, 2017 | 103.54 | 103.91 | 103.13 | 103.68 | 9,002,205 | +0.21(+0.21%) |
Mar 09, 2017 | 102.34 | 103.68 | 102.01 | 103.47 | 10,433,175 | +1.52(+1.49%) |
Mar 08, 2017 | 101.66 | 102.42 | 101.46 | 101.95 | 9,628,104 | +0.22(+0.22%) |
Mar 07, 2017 | 100.70 | 102.25 | 100.55 | 101.73 | 8,087,560 | +0.10(+0.10%) |
Mar 06, 2017 | 101.05 | 102.22 | 100.72 | 101.63 | 8,119,990 | -0.06(-0.06%) |
Mar 03, 2017 | 101.81 | 101.23 | 101.69 | 6,809,206 | +0.13(+0.13%) | |
Mar 02, 2017 | 101.66 | 102.16 | 101.06 | 101.56 | 8,459,746 | -0.19(-0.19%) |
Mar 01, 2017 | 100.63 | 102.24 | 100.57 | 101.75 | 11,434,922 | +1.36(+1.35%) |
Feb 28, 2017 | 100.23 | 100.76 | 100.17 | 100.40 | 10,816,022 | -0.16(-0.16%) |
Feb 27, 2017 | 100.33 | 100.95 | 100.31 | 100.55 | 7,237,926 | -0.27(-0.27%) |
Feb 24, 2017 | 99.81 | 100.83 | 99.32 | 100.82 | 13,189,158 | +1.50(+1.51%) |
Feb 23, 2017 | 97.54 | 99.48 | 97.51 | 99.32 | 12,225,864 | +1.78(+1.82%) |
Feb 22, 2017 | 97.35 | 97.74 | 97.32 | 97.54 | 6,252,425 | -0.11(-0.12%) |
Feb 21, 2017 | 96.63 | 97.84 | 96.56 | 97.66 | 10,531,655 | +0.65(+0.67%) |
Feb 17, 2017 | 97.00 | 97.00 | 97.00 | 0 | +0.64(+0.66%) | |
Feb 16, 2017 | 95.48 | 96.53 | 95.48 | 96.37 | 8,722,865 | +0.72(+0.75%) |
Feb 15, 2017 | 94.59 | 95.86 | 94.33 | 95.65 | 7,325,454 | +0.69(+0.72%) |
Feb 14, 2017 | 94.21 | 94.99 | 94.11 | 94.96 | 6,787,150 | +0.39(+0.41%) |
Feb 13, 2017 | 94.08 | 94.77 | 94.03 | 94.57 | 6,997,218 | +0.52(+0.56%) |
Feb 10, 2017 | 93.30 | 94.66 | 93.22 | 94.05 | 7,889,328 | +0.95(+1.02%) |
Feb 09, 2017 | 92.55 | 93.57 | 92.55 | 93.10 | 7,173,686 | +0.56(+0.60%) |
Feb 08, 2017 | 92.46 | 92.78 | 92.37 | 92.55 | 6,459,448 | -0.07(-0.07%) |
Feb 07, 2017 | 92.71 | 92.73 | 92.26 | 92.61 | 6,749,011 | +0.07(+0.07%) |
Feb 06, 2017 | 92.60 | 92.70 | 91.91 | 92.55 | 7,570,580 | -0.20(-0.21%) |
Feb 03, 2017 | 92.63 | 92.76 | 91.94 | 92.74 | 8,905,167 | +0.06(+0.06%) |
Feb 02, 2017 | 92.07 | 92.73 | 92.03 | 92.69 | 9,588,826 | +0.28(+0.30%) |