Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 123.15 | 123.15 | 123.15 | 0 | -0.74(-0.60%) | |
Dec 28, 2017 | 124.15 | 124.35 | 122.90 | 123.89 | 362,865 | -0.08(-0.06%) |
Dec 27, 2017 | 123.61 | 124.09 | 122.66 | 123.97 | 259,094 | +0.88(+0.71%) |
Dec 26, 2017 | 123.23 | 123.69 | 122.77 | 123.09 | 468,904 | -0.50(-0.40%) |
Dec 22, 2017 | 123.38 | 123.69 | 122.71 | 123.59 | 244,282 | +0.57(+0.46%) |
Dec 21, 2017 | 123.91 | 124.21 | 122.77 | 123.02 | 311,849 | -0.64(-0.52%) |
Dec 20, 2017 | 123.85 | 124.44 | 122.63 | 123.66 | 369,741 | +0.21(+0.17%) |
Dec 19, 2017 | 124.51 | 124.67 | 123.39 | 123.45 | 330,389 | -0.98(-0.79%) |
Dec 18, 2017 | 123.11 | 124.92 | 123.11 | 124.43 | 493,282 | +1.92(+1.57%) |
Dec 15, 2017 | 120.54 | 123.09 | 120.27 | 122.51 | 633,431 | +2.46(+2.05%) |
Dec 14, 2017 | 121.14 | 121.76 | 120.01 | 120.05 | 280,139 | -1.28(-1.05%) |
Dec 13, 2017 | 120.56 | 121.78 | 120.38 | 121.33 | 334,100 | +0.68(+0.56%) |
Dec 12, 2017 | 120.65 | 121.00 | 119.08 | 120.65 | 328,350 | +0.64(+0.53%) |
Dec 11, 2017 | 120.45 | 121.14 | 119.76 | 120.01 | 358,224 | -0.70(-0.58%) |
Dec 08, 2017 | 120.56 | 121.29 | 119.48 | 120.71 | 505,943 | +0.48(+0.40%) |
Dec 07, 2017 | 119.55 | 120.38 | 119.29 | 120.23 | 679,583 | +0.75(+0.63%) |
Dec 06, 2017 | 121.05 | 122.42 | 119.40 | 119.48 | 717,465 | -2.04(-1.68%) |
Dec 05, 2017 | 121.68 | 122.51 | 120.51 | 121.52 | 556,148 | +0.27(+0.22%) |
Dec 04, 2017 | 120.74 | 122.05 | 120.11 | 121.25 | 719,768 | +1.30(+1.08%) |
Dec 01, 2017 | 120.94 | 121.93 | 118.61 | 119.95 | 624,657 | -0.94(-0.78%) |
Nov 30, 2017 | 119.35 | 121.00 | 119.24 | 120.89 | 728,402 | +1.58(+1.32%) |
Nov 29, 2017 | 119.96 | 119.96 | 118.40 | 119.31 | 650,636 | -0.18(-0.15%) |
Nov 28, 2017 | 118.35 | 119.57 | 118.11 | 119.49 | 310,450 | +1.17(+0.99%) |
Nov 27, 2017 | 116.72 | 118.55 | 116.21 | 118.32 | 532,303 | +1.93(+1.66%) |
Nov 24, 2017 | 115.96 | 116.45 | 115.01 | 116.39 | 272,928 | +0.40(+0.34%) |
Nov 22, 2017 | 116.98 | 117.05 | 115.80 | 115.99 | 603,822 | -1.20(-1.02%) |
Nov 21, 2017 | 117.50 | 118.18 | 116.87 | 117.19 | 461,091 | +0.57(+0.49%) |
Nov 20, 2017 | 117.43 | 118.01 | 116.38 | 116.62 | 331,987 | -0.28(-0.24%) |
Nov 17, 2017 | 118.48 | 118.48 | 116.78 | 116.90 | 587,831 | -2.07(-1.74%) |
Nov 16, 2017 | 117.88 | 119.28 | 117.12 | 118.97 | 580,625 | +1.67(+1.42%) |
Nov 15, 2017 | 117.24 | 117.67 | 116.13 | 117.30 | 457,792 | -0.34(-0.29%) |
Nov 14, 2017 | 116.34 | 117.66 | 116.06 | 117.64 | 455,878 | +1.32(+1.13%) |
Nov 13, 2017 | 116.92 | 117.38 | 116.20 | 116.32 | 420,901 | -1.16(-0.99%) |
Nov 10, 2017 | 116.85 | 117.78 | 116.22 | 117.48 | 493,777 | +0.14(+0.12%) |
Nov 09, 2017 | 117.97 | 118.26 | 116.00 | 117.34 | 486,402 | -1.47(-1.24%) |
Nov 08, 2017 | 119.00 | 119.01 | 117.17 | 118.81 | 516,408 | +1.06(+0.90%) |
Nov 07, 2017 | 118.43 | 118.98 | 117.21 | 117.75 | 532,972 | -0.80(-0.67%) |
Nov 06, 2017 | 118.42 | 119.50 | 117.65 | 118.55 | 584,237 | -0.11(-0.09%) |
Nov 03, 2017 | 120.06 | 120.78 | 117.79 | 118.66 | 836,664 | -1.68(-1.40%) |
Nov 02, 2017 | 124.34 | 124.81 | 119.32 | 120.34 | 1,639,448 | -5.26(-4.19%) |
Nov 01, 2017 | 125.75 | 126.22 | 124.45 | 125.60 | 705,873 | +0.29(+0.23%) |
Oct 31, 2017 | 124.58 | 125.39 | 124.38 | 125.31 | 623,963 | +0.93(+0.75%) |
Oct 30, 2017 | 125.27 | 125.56 | 123.69 | 124.38 | 629,142 | -0.77(-0.62%) |
Oct 27, 2017 | 124.96 | 125.44 | 124.20 | 125.15 | 477,009 | +0.40(+0.32%) |
Oct 26, 2017 | 124.49 | 126.09 | 124.29 | 124.75 | 561,965 | +0.68(+0.55%) |
Oct 25, 2017 | 123.33 | 124.96 | 122.95 | 124.07 | 1,103,955 | +1.05(+0.85%) |
Oct 24, 2017 | 124.81 | 125.07 | 122.34 | 123.02 | 1,028,040 | -1.76(-1.41%) |
Oct 23, 2017 | 125.69 | 125.72 | 124.72 | 124.78 | 325,348 | -0.50(-0.40%) |
Oct 20, 2017 | 123.73 | 125.83 | 123.73 | 125.28 | 414,453 | +2.04(+1.66%) |
Oct 19, 2017 | 122.24 | 123.24 | 121.50 | 123.24 | 394,669 | +0.97(+0.79%) |
Oct 18, 2017 | 122.42 | 122.97 | 121.99 | 122.27 | 347,087 | +0.09(+0.07%) |
Oct 17, 2017 | 123.74 | 124.15 | 122.05 | 122.18 | 681,425 | -1.77(-1.43%) |
Oct 16, 2017 | 124.21 | 124.77 | 123.46 | 123.95 | 685,680 | -0.29(-0.23%) |
Oct 13, 2017 | 124.36 | 124.48 | 122.99 | 124.24 | 381,642 | +0.66(+0.53%) |
Oct 12, 2017 | 123.90 | 124.51 | 123.42 | 123.58 | 455,420 | -0.41(-0.33%) |
Oct 11, 2017 | 123.78 | 124.33 | 123.65 | 123.99 | 445,433 | +0.24(+0.19%) |
Oct 10, 2017 | 124.05 | 124.14 | 123.47 | 123.75 | 381,608 | +0.26(+0.21%) |
Oct 09, 2017 | 122.52 | 124.07 | 122.36 | 123.49 | 803,938 | +1.10(+0.90%) |
Oct 06, 2017 | 122.68 | 123.09 | 122.09 | 122.39 | 1,078,387 | -0.36(-0.29%) |
Oct 05, 2017 | 123.18 | 123.37 | 122.62 | 122.75 | 474,681 | -0.17(-0.14%) |
Oct 04, 2017 | 124.61 | 124.98 | 122.86 | 122.92 | 481,385 | -1.64(-1.32%) |
Oct 03, 2017 | 124.89 | 125.05 | 123.12 | 124.56 | 417,190 | -0.01(-0.01%) |
Oct 02, 2017 | 124.29 | 125.34 | 123.92 | 124.57 | 557,678 | +0.16(+0.13%) |
Sep 29, 2017 | 123.40 | 125.18 | 123.04 | 124.41 | 524,998 | +1.04(+0.84%) |
Sep 28, 2017 | 122.87 | 123.40 | 122.07 | 123.37 | 232,369 | +0.00(+0.00%) |
Sep 27, 2017 | 123.21 | 123.37 | 424,750 | -0.73(-0.59%) | ||
Sep 26, 2017 | 124.10 | 124.91 | 122.91 | 124.10 | 354,559 | +0.40(+0.32%) |
Sep 25, 2017 | 124.19 | 124.19 | 122.38 | 123.70 | 374,306 | -0.48(-0.39%) |
Sep 22, 2017 | 123.34 | 124.28 | 122.86 | 124.18 | 334,210 | +0.80(+0.65%) |
Sep 21, 2017 | 124.49 | 124.56 | 123.10 | 123.38 | 377,793 | -1.04(-0.84%) |
Sep 20, 2017 | 123.66 | 124.52 | 123.17 | 124.42 | 470,495 | +0.98(+0.79%) |
Sep 19, 2017 | 122.85 | 123.83 | 122.44 | 123.44 | 516,712 | +0.81(+0.66%) |
Sep 18, 2017 | 121.72 | 122.77 | 121.19 | 122.63 | 382,944 | +1.37(+1.13%) |
Sep 15, 2017 | 122.06 | 122.47 | 120.14 | 121.26 | 1,483,397 | -0.98(-0.80%) |
Sep 14, 2017 | 125.58 | 125.58 | 122.14 | 122.24 | 841,123 | -3.55(-2.82%) |
Sep 13, 2017 | 125.55 | 126.05 | 125.46 | 125.79 | 347,286 | -0.22(-0.17%) |
Sep 12, 2017 | 125.65 | 126.07 | 125.28 | 126.01 | 410,418 | +0.61(+0.49%) |
Sep 11, 2017 | 125.00 | 126.18 | 123.99 | 125.40 | 648,110 | +1.03(+0.83%) |
Sep 08, 2017 | 122.44 | 124.95 | 122.29 | 124.37 | 707,806 | +1.78(+1.45%) |
Sep 07, 2017 | 121.55 | 123.52 | 121.20 | 122.59 | 598,350 | +1.25(+1.03%) |
Sep 06, 2017 | 120.65 | 121.61 | 120.50 | 121.34 | 447,191 | +1.12(+0.93%) |
Sep 05, 2017 | 120.02 | 120.90 | 119.38 | 120.22 | 596,575 | -0.57(-0.47%) |
Sep 01, 2017 | 120.64 | 121.07 | 119.06 | 120.79 | 439,045 | +0.20(+0.17%) |
Aug 31, 2017 | 120.50 | 120.94 | 119.69 | 120.59 | 546,032 | +0.30(+0.25%) |
Aug 30, 2017 | 118.11 | 120.63 | 118.11 | 120.29 | 487,555 | +2.21(+1.87%) |
Aug 29, 2017 | 118.16 | 118.64 | 117.14 | 118.08 | 498,665 | -0.76(-0.64%) |
Aug 28, 2017 | 118.91 | 119.20 | 118.39 | 118.84 | 344,512 | +0.09(+0.08%) |
Aug 25, 2017 | 119.05 | 119.24 | 118.56 | 118.75 | 356,533 | +0.01(+0.01%) |
Aug 24, 2017 | 119.04 | 119.21 | 118.61 | 118.74 | 374,967 | +0.02(+0.02%) |
Aug 23, 2017 | 118.76 | 119.12 | 118.58 | 118.72 | 399,175 | -0.55(-0.46%) |
Aug 22, 2017 | 119.04 | 119.50 | 118.46 | 119.27 | 460,089 | +0.52(+0.44%) |
Aug 21, 2017 | 119.71 | 119.71 | 117.61 | 118.75 | 437,966 | -0.76(-0.64%) |
Aug 18, 2017 | 119.87 | 120.06 | 118.88 | 119.51 | 746,181 | -0.81(-0.67%) |
Aug 17, 2017 | 118.91 | 120.44 | 118.27 | 120.32 | 1,017,109 | +1.24(+1.04%) |
Aug 16, 2017 | 117.12 | 119.09 | 116.61 | 119.08 | 691,951 | +1.90(+1.62%) |
Aug 15, 2017 | 117.76 | 117.89 | 116.77 | 117.18 | 440,783 | -0.64(-0.54%) |
Aug 14, 2017 | 118.05 | 118.74 | 117.46 | 117.82 | 492,978 | +0.90(+0.77%) |
Aug 11, 2017 | 117.51 | 117.65 | 115.86 | 116.92 | 952,441 | -0.19(-0.16%) |
Aug 10, 2017 | 119.46 | 120.14 | 116.80 | 117.11 | 987,479 | -2.99(-2.49%) |
Aug 09, 2017 | 122.10 | 122.36 | 119.05 | 120.10 | 1,085,760 | -2.20(-1.80%) |
Aug 08, 2017 | 121.73 | 123.34 | 119.58 | 122.30 | 1,911,501 | -3.95(-3.13%) |
Aug 07, 2017 | 127.24 | 127.84 | 125.63 | 126.25 | 748,080 | -0.69(-0.54%) |
Aug 04, 2017 | 127.68 | 128.12 | 126.68 | 126.94 | 466,610 | -0.62(-0.49%) |
Aug 03, 2017 | 126.65 | 127.73 | 126.18 | 127.56 | 472,071 | +0.75(+0.59%) |
Aug 02, 2017 | 128.18 | 128.18 | 126.06 | 126.81 | 414,419 | -1.41(-1.10%) |
Aug 01, 2017 | 129.13 | 129.13 | 127.52 | 128.22 | 827,099 | -0.10(-0.08%) |
Jul 31, 2017 | 128.27 | 128.94 | 127.15 | 128.32 | 413,088 | +0.29(+0.23%) |
Jul 28, 2017 | 128.00 | 128.32 | 127.28 | 128.03 | 362,445 | -0.20(-0.16%) |
Jul 27, 2017 | 129.77 | 130.02 | 126.61 | 128.23 | 333,945 | -1.30(-1.00%) |
Jul 26, 2017 | 128.57 | 129.53 | 128.52 | 129.53 | 212,099 | +1.06(+0.83%) |
Jul 25, 2017 | 128.91 | 129.02 | 128.21 | 128.47 | 273,014 | +0.01(+0.01%) |
Jul 24, 2017 | 128.38 | 128.94 | 128.24 | 128.46 | 437,787 | +0.20(+0.16%) |
Jul 21, 2017 | 127.26 | 128.64 | 126.98 | 128.26 | 655,078 | +0.82(+0.64%) |
Jul 20, 2017 | 129.24 | 127.44 | 127.44 | 494,979 | -1.41(-1.09%) | |
Jul 19, 2017 | 127.84 | 128.90 | 127.47 | 128.85 | 536,257 | +1.70(+1.34%) |
Jul 18, 2017 | 126.74 | 127.17 | 126.01 | 127.15 | 398,131 | +0.30(+0.24%) |
Jul 17, 2017 | 126.75 | 127.44 | 126.15 | 126.85 | 195,425 | +0.02(+0.02%) |
Jul 14, 2017 | 126.27 | 127.00 | 126.15 | 126.83 | 213,359 | +0.67(+0.53%) |
Jul 13, 2017 | 127.00 | 127.30 | 125.89 | 126.16 | 332,943 | -0.84(-0.66%) |
Jul 12, 2017 | 126.79 | 128.29 | 126.53 | 127.00 | 284,797 | +0.92(+0.73%) |
Jul 11, 2017 | 126.20 | 126.67 | 125.51 | 126.08 | 336,937 | -0.14(-0.11%) |
Jul 10, 2017 | 125.63 | 126.51 | 125.24 | 126.22 | 333,291 | +0.85(+0.68%) |
Jul 07, 2017 | 124.85 | 126.47 | 124.52 | 125.37 | 536,758 | +1.01(+0.81%) |
Jul 06, 2017 | 124.56 | 124.88 | 123.31 | 124.36 | 356,580 | -0.84(-0.67%) |
Jul 05, 2017 | 124.42 | 125.44 | 123.91 | 125.20 | 413,449 | +1.10(+0.89%) |
Jul 03, 2017 | 124.24 | 124.92 | 123.68 | 124.10 | 278,269 | +0.59(+0.48%) |
Jun 30, 2017 | 124.42 | 124.52 | 123.42 | 123.51 | 726,716 | -0.05(-0.04%) |
Jun 29, 2017 | 124.40 | 124.54 | 122.52 | 123.56 | 400,443 | -1.05(-0.84%) |
Jun 28, 2017 | 123.38 | 124.92 | 122.69 | 124.61 | 398,162 | +1.73(+1.41%) |
Jun 27, 2017 | 123.70 | 123.98 | 122.82 | 122.88 | 569,120 | -0.71(-0.57%) |
Jun 26, 2017 | 124.12 | 124.39 | 122.82 | 123.59 | 416,449 | -0.39(-0.31%) |
Jun 23, 2017 | 122.99 | 124.33 | 122.59 | 123.98 | 553,167 | +0.98(+0.80%) |
Jun 22, 2017 | 123.36 | 123.53 | 122.27 | 123.00 | 194,610 | -0.22(-0.18%) |
Jun 21, 2017 | 122.99 | 123.36 | 122.50 | 123.22 | 283,296 | +0.23(+0.19%) |
Jun 20, 2017 | 123.59 | 124.36 | 122.96 | 122.99 | 315,391 | -0.70(-0.57%) |
Jun 19, 2017 | 122.70 | 123.72 | 122.70 | 123.69 | 329,119 | +1.38(+1.13%) |
Jun 16, 2017 | 122.72 | 122.93 | 121.66 | 122.31 | 589,760 | -0.34(-0.28%) |
Jun 15, 2017 | 121.01 | 122.89 | 120.88 | 122.65 | 319,934 | +0.93(+0.76%) |
Jun 14, 2017 | 121.41 | 122.66 | 120.42 | 121.72 | 428,984 | +0.95(+0.79%) |
Jun 13, 2017 | 119.25 | 120.81 | 119.25 | 120.77 | 274,071 | +1.33(+1.11%) |
Jun 12, 2017 | 118.25 | 119.66 | 117.05 | 119.44 | 352,212 | +0.73(+0.61%) |
Jun 09, 2017 | 120.11 | 120.67 | 118.11 | 118.71 | 368,771 | -1.64(-1.36%) |
Jun 08, 2017 | 120.44 | 119.34 | 120.35 | 270,759 | +0.64(+0.53%) | |
Jun 07, 2017 | 120.76 | 120.81 | 119.28 | 119.71 | 380,170 | -0.57(-0.47%) |
Jun 06, 2017 | 120.57 | 121.18 | 120.05 | 120.28 | 434,990 | -0.30(-0.25%) |
Jun 05, 2017 | 121.08 | 121.99 | 120.52 | 120.58 | 335,116 | -0.29(-0.24%) |
Jun 02, 2017 | 120.92 | 120.92 | 119.95 | 120.87 | 515,879 | +0.30(+0.25%) |
Jun 01, 2017 | 119.60 | 120.76 | 119.05 | 120.57 | 597,793 | +0.97(+0.81%) |
May 31, 2017 | 118.50 | 119.85 | 117.90 | 119.60 | 1,442,951 | +1.12(+0.95%) |
May 30, 2017 | 117.84 | 118.56 | 117.21 | 118.48 | 585,880 | +0.76(+0.65%) |
May 26, 2017 | 117.73 | 118.43 | 117.32 | 117.72 | 517,333 | -0.16(-0.14%) |
May 25, 2017 | 116.52 | 118.67 | 115.23 | 117.88 | 529,381 | +1.77(+1.52%) |
May 24, 2017 | 114.00 | 116.22 | 113.45 | 116.11 | 599,903 | +2.48(+2.18%) |
May 23, 2017 | 113.88 | 114.02 | 112.93 | 113.63 | 459,324 | -0.21(-0.18%) |
May 22, 2017 | 113.40 | 114.47 | 113.27 | 113.84 | 466,725 | +0.43(+0.38%) |
May 19, 2017 | 112.81 | 113.82 | 112.36 | 113.41 | 499,308 | +1.00(+0.89%) |
May 18, 2017 | 111.47 | 112.76 | 110.76 | 112.41 | 495,415 | +1.10(+0.99%) |
May 17, 2017 | 113.83 | 113.11 | 111.24 | 111.31 | 438,617 | -2.52(-2.21%) |
May 16, 2017 | 114.01 | 114.11 | 113.64 | 113.83 | 434,688 | -0.18(-0.16%) |
May 15, 2017 | 113.11 | 114.03 | 113.06 | 114.01 | 405,867 | +0.76(+0.67%) |
May 12, 2017 | 112.52 | 113.31 | 112.40 | 113.25 | 337,265 | +0.59(+0.52%) |
May 11, 2017 | 112.64 | 112.89 | 112.03 | 112.66 | 532,348 | -0.44(-0.39%) |
May 10, 2017 | 113.57 | 113.98 | 112.71 | 113.10 | 496,582 | -0.59(-0.52%) |
May 09, 2017 | 113.30 | 114.00 | 112.88 | 113.69 | 670,208 | +0.37(+0.33%) |
May 08, 2017 | 113.42 | 113.43 | 112.48 | 113.32 | 634,550 | +0.10(+0.09%) |
May 05, 2017 | 113.44 | 113.70 | 111.50 | 113.22 | 1,208,132 | +0.30(+0.27%) |
May 04, 2017 | 114.44 | 116.48 | 112.83 | 112.92 | 930,925 | -0.52(-0.46%) |
May 03, 2017 | 113.67 | 114.01 | 112.54 | 113.44 | 749,588 | -0.89(-0.78%) |
May 02, 2017 | 114.44 | 114.75 | 114.04 | 114.33 | 492,631 | +0.03(+0.03%) |
May 01, 2017 | 114.55 | 114.67 | 113.55 | 114.30 | 470,888 | +0.21(+0.18%) |
Apr 28, 2017 | 114.13 | 114.30 | 113.41 | 114.09 | 453,570 | +0.10(+0.09%) |
Apr 27, 2017 | 114.11 | 114.72 | 113.57 | 113.99 | 571,393 | +0.12(+0.11%) |
Apr 26, 2017 | 113.38 | 113.88 | 113.06 | 113.87 | 475,574 | +0.66(+0.58%) |
Apr 25, 2017 | 113.60 | 114.04 | 112.64 | 113.21 | 494,300 | -0.21(-0.19%) |
Apr 24, 2017 | 114.00 | 114.00 | 113.02 | 113.42 | 393,779 | +0.84(+0.75%) |
Apr 21, 2017 | 113.29 | 113.49 | 112.40 | 112.58 | 395,655 | -0.38(-0.34%) |
Apr 20, 2017 | 112.40 | 113.34 | 112.00 | 112.96 | 522,860 | +0.89(+0.79%) |
Apr 19, 2017 | 110.69 | 112.16 | 110.39 | 112.07 | 659,204 | +1.59(+1.44%) |
Apr 18, 2017 | 110.50 | 111.10 | 110.16 | 110.48 | 520,858 | -0.36(-0.32%) |
Apr 17, 2017 | 109.43 | 110.86 | 109.43 | 110.84 | 732,363 | +1.91(+1.75%) |
Apr 13, 2017 | 109.13 | 109.51 | 108.44 | 108.93 | 514,818 | -0.30(-0.27%) |
Apr 12, 2017 | 109.79 | 109.79 | 108.81 | 109.23 | 824,560 | -0.47(-0.43%) |
Apr 11, 2017 | 109.88 | 110.00 | 109.05 | 109.70 | 824,800 | -0.09(-0.08%) |
Apr 10, 2017 | 110.15 | 111.03 | 109.39 | 109.79 | 499,465 | -0.29(-0.26%) |
Apr 07, 2017 | 110.32 | 110.74 | 109.77 | 110.08 | 779,019 | -0.39(-0.35%) |
Apr 06, 2017 | 110.06 | 112.00 | 109.17 | 110.47 | 925,304 | +1.24(+1.14%) |
Apr 05, 2017 | 108.85 | 110.93 | 108.37 | 109.23 | 972,281 | +0.53(+0.49%) |
Apr 04, 2017 | 108.87 | 109.28 | 107.92 | 108.70 | 19,351,878 | -0.25(-0.23%) |
Apr 03, 2017 | 108.08 | 109.41 | 107.70 | 108.95 | 1,520,760 | +0.96(+0.89%) |
Mar 31, 2017 | 108.75 | 108.95 | 107.13 | 107.99 | 1,095,973 | -0.76(-0.70%) |
Mar 30, 2017 | 108.22 | 109.04 | 107.67 | 108.75 | 1,271,793 | +0.15(+0.14%) |
Mar 29, 2017 | 109.66 | 109.66 | 108.45 | 108.60 | 529,402 | -1.01(-0.92%) |
Mar 28, 2017 | 109.14 | 110.04 | 109.00 | 109.61 | 518,038 | +0.23(+0.21%) |
Mar 27, 2017 | 108.16 | 109.74 | 107.00 | 109.38 | 477,524 | +0.32(+0.29%) |
Mar 24, 2017 | 109.51 | 109.88 | 108.66 | 109.06 | 356,219 | +0.10(+0.09%) |
Mar 23, 2017 | 110.28 | 110.48 | 108.78 | 108.96 | 520,396 | -1.48(-1.34%) |
Mar 22, 2017 | 109.07 | 110.51 | 108.20 | 110.44 | 483,892 | +1.33(+1.22%) |
Mar 21, 2017 | 111.52 | 112.11 | 108.97 | 109.11 | 568,397 | -2.22(-1.99%) |
Mar 20, 2017 | 111.24 | 111.75 | 110.43 | 111.33 | 337,910 | -0.14(-0.13%) |
Mar 17, 2017 | 111.40 | 112.42 | 111.40 | 111.47 | 702,980 | -0.02(-0.02%) |
Mar 16, 2017 | 111.73 | 112.39 | 110.96 | 111.49 | 569,777 | -0.44(-0.39%) |
Mar 15, 2017 | 109.49 | 112.04 | 109.36 | 111.93 | 1,031,383 | +2.86(+2.62%) |
Mar 14, 2017 | 108.97 | 109.93 | 108.46 | 109.07 | 588,885 | -0.11(-0.10%) |
Mar 13, 2017 | 108.80 | 109.99 | 108.00 | 109.18 | 900,382 | +3.23(+3.05%) |
Mar 10, 2017 | 105.00 | 106.12 | 104.86 | 105.95 | 520,010 | +1.37(+1.31%) |
Mar 09, 2017 | 104.05 | 104.80 | 103.37 | 104.58 | 383,810 | +0.28(+0.27%) |
Mar 08, 2017 | 103.12 | 104.58 | 102.91 | 104.30 | 385,877 | +0.84(+0.81%) |
Mar 07, 2017 | 103.45 | 104.12 | 102.35 | 103.46 | 519,201 | +0.35(+0.34%) |
Mar 06, 2017 | 102.71 | 103.40 | 101.86 | 103.11 | 352,361 | -0.30(-0.29%) |
Mar 03, 2017 | 103.46 | 103.91 | 102.90 | 103.41 | 364,239 | -0.63(-0.61%) |
Mar 02, 2017 | 103.85 | 104.26 | 103.17 | 104.04 | 456,696 | -0.16(-0.15%) |
Mar 01, 2017 | 104.24 | 104.97 | 103.80 | 104.20 | 555,517 | +0.99(+0.96%) |
Feb 28, 2017 | 104.50 | 104.71 | 103.15 | 103.21 | 457,095 | -1.34(-1.28%) |
Feb 27, 2017 | 103.74 | 104.55 | 102.94 | 104.55 | 380,417 | +0.84(+0.81%) |
Feb 24, 2017 | 101.68 | 103.73 | 101.20 | 103.71 | 328,004 | +1.17(+1.14%) |
Feb 23, 2017 | 102.28 | 103.26 | 101.68 | 102.54 | 309,198 | +0.08(+0.08%) |
Feb 22, 2017 | 103.08 | 103.65 | 102.10 | 102.46 | 439,081 | -0.92(-0.89%) |
Feb 21, 2017 | 102.92 | 103.75 | 102.28 | 103.38 | 376,348 | +0.25(+0.24%) |
Feb 17, 2017 | 103.13 | 103.13 | 103.13 | 0 | -0.30(-0.29%) | |
Feb 16, 2017 | 103.00 | 104.09 | 102.78 | 103.43 | 1,070,976 | +0.59(+0.57%) |
Feb 15, 2017 | 100.51 | 102.87 | 100.36 | 102.84 | 652,859 | +1.59(+1.57%) |
Feb 14, 2017 | 100.41 | 101.81 | 100.33 | 101.25 | 394,785 | -0.17(-0.17%) |
Feb 13, 2017 | 101.46 | 102.00 | 100.77 | 101.42 | 384,254 | +0.40(+0.40%) |
Feb 10, 2017 | 100.75 | 101.69 | 100.43 | 101.02 | 314,364 | +0.75(+0.75%) |
Feb 09, 2017 | 98.85 | 100.79 | 98.08 | 100.27 | 325,245 | +1.42(+1.44%) |
Feb 08, 2017 | 98.94 | 99.26 | 97.96 | 98.85 | 367,921 | +0.17(+0.17%) |
Feb 07, 2017 | 99.02 | 99.80 | 98.21 | 98.68 | 493,284 | -0.39(-0.39%) |
Feb 06, 2017 | 99.59 | 99.89 | 98.48 | 99.07 | 480,147 | -0.53(-0.53%) |
Feb 03, 2017 | 100.26 | 100.64 | 98.64 | 99.60 | 567,198 | +0.45(+0.45%) |
Feb 02, 2017 | 97.06 | 100.28 | 95.83 | 99.15 | 1,661,076 | +0.34(+0.34%) |
Feb 01, 2017 | 100.14 | 100.47 | 97.83 | 98.81 | 639,755 | -0.55(-0.55%) |
Jan 31, 2017 | 99.57 | 99.96 | 98.59 | 99.36 | 1,220,434 | -0.46(-0.46%) |
Jan 30, 2017 | 100.46 | 100.51 | 98.50 | 99.82 | 601,717 | -0.74(-0.74%) |
Jan 27, 2017 | 101.67 | 101.67 | 100.07 | 100.56 | 451,865 | -0.96(-0.95%) |
Jan 26, 2017 | 100.81 | 101.80 | 100.49 | 101.52 | 522,285 | +0.34(+0.34%) |
Jan 25, 2017 | 101.27 | 101.83 | 100.38 | 101.18 | 321,781 | +0.23(+0.23%) |
Jan 24, 2017 | 100.44 | 101.35 | 100.44 | 100.95 | 350,437 | +0.58(+0.58%) |
Jan 23, 2017 | 99.31 | 100.54 | 98.96 | 100.37 | 491,317 | +0.93(+0.94%) |
Jan 20, 2017 | 99.33 | 100.25 | 99.05 | 99.44 | 353,329 | +0.43(+0.43%) |
Jan 19, 2017 | 99.42 | 99.79 | 98.62 | 99.01 | 384,091 | -0.67(-0.67%) |
Jan 18, 2017 | 99.83 | 100.60 | 98.98 | 99.68 | 674,200 | +0.27(+0.27%) |
Jan 17, 2017 | 102.13 | 102.13 | 99.01 | 99.41 | 911,264 | -2.53(-2.48%) |
Jan 13, 2017 | 101.94 | 101.94 | 101.94 | 0 | +2.10(+2.10%) | |
Jan 12, 2017 | 98.52 | 100.00 | 98.08 | 99.84 | 926,246 | +0.88(+0.89%) |
Jan 11, 2017 | 97.08 | 100.14 | 96.83 | 98.96 | 1,159,359 | +1.34(+1.37%) |
Jan 10, 2017 | 95.76 | 98.43 | 95.76 | 97.62 | 1,655,669 | +1.80(+1.88%) |
Jan 09, 2017 | 97.13 | 97.54 | 94.77 | 95.82 | 1,369,281 | +0.14(+0.15%) |
Jan 06, 2017 | 91.90 | 95.77 | 91.62 | 95.68 | 3,067,468 | +5.12(+5.65%) |
Jan 05, 2017 | 99.00 | 99.87 | 90.37 | 90.56 | 5,625,526 | -11.23(-11.03%) |
Jan 04, 2017 | 100.30 | 102.39 | 99.83 | 101.79 | 495,957 | +1.93(+1.93%) |