Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 128.83 | 128.83 | 128.83 | 0 | -0.98(-0.75%) | |
Dec 28, 2017 | 128.89 | 129.92 | 128.39 | 129.81 | 269,776 | +1.30(+1.01%) |
Dec 27, 2017 | 128.21 | 128.93 | 127.64 | 128.51 | 209,166 | +0.57(+0.45%) |
Dec 26, 2017 | 128.48 | 128.48 | 127.71 | 127.94 | 112,019 | -0.23(-0.18%) |
Dec 22, 2017 | 127.94 | 128.21 | 127.36 | 128.16 | 194,010 | +0.55(+0.43%) |
Dec 21, 2017 | 128.77 | 128.98 | 127.27 | 127.61 | 215,262 | -1.02(-0.79%) |
Dec 20, 2017 | 130.04 | 130.05 | 128.56 | 128.63 | 243,947 | -1.12(-0.86%) |
Dec 19, 2017 | 129.51 | 130.05 | 128.87 | 129.75 | 291,265 | +0.05(+0.04%) |
Dec 18, 2017 | 130.05 | 130.62 | 129.41 | 129.70 | 253,691 | +0.14(+0.11%) |
Dec 15, 2017 | 128.22 | 129.75 | 128.05 | 129.56 | 625,955 | +2.13(+1.67%) |
Dec 14, 2017 | 128.77 | 128.78 | 127.38 | 127.42 | 247,104 | -1.19(-0.92%) |
Dec 13, 2017 | 128.20 | 128.85 | 126.43 | 128.61 | 426,237 | +0.66(+0.51%) |
Dec 12, 2017 | 127.95 | 128.18 | 127.30 | 127.95 | 222,291 | -0.03(-0.03%) |
Dec 11, 2017 | 128.62 | 128.69 | 127.56 | 127.98 | 297,588 | -0.62(-0.48%) |
Dec 08, 2017 | 129.31 | 129.33 | 128.42 | 128.61 | 283,555 | -0.19(-0.14%) |
Dec 07, 2017 | 129.59 | 129.59 | 128.59 | 128.79 | 242,124 | -0.45(-0.35%) |
Dec 06, 2017 | 129.80 | 129.94 | 128.94 | 129.25 | 312,829 | -0.98(-0.75%) |
Dec 05, 2017 | 129.85 | 130.99 | 128.81 | 130.23 | 304,511 | +0.53(+0.41%) |
Dec 04, 2017 | 130.50 | 130.50 | 129.31 | 129.70 | 490,075 | -0.30(-0.23%) |
Dec 01, 2017 | 131.26 | 131.26 | 128.74 | 130.00 | 334,288 | -0.62(-0.48%) |
Nov 30, 2017 | 130.10 | 131.63 | 129.49 | 130.62 | 645,235 | +0.74(+0.57%) |
Nov 29, 2017 | 129.93 | 130.67 | 129.28 | 129.88 | 251,019 | +0.09(+0.07%) |
Nov 28, 2017 | 127.71 | 130.02 | 127.71 | 129.79 | 268,317 | +2.50(+1.97%) |
Nov 27, 2017 | 127.98 | 128.81 | 127.13 | 127.29 | 267,874 | -0.76(-0.60%) |
Nov 24, 2017 | 127.08 | 128.28 | 127.08 | 128.05 | 164,941 | +1.18(+0.93%) |
Nov 22, 2017 | 127.51 | 127.88 | 126.43 | 126.88 | 243,056 | -0.61(-0.48%) |
Nov 21, 2017 | 126.66 | 127.92 | 126.51 | 127.49 | 249,426 | +1.49(+1.18%) |
Nov 20, 2017 | 125.32 | 126.05 | 124.78 | 126.00 | 292,302 | +1.00(+0.80%) |
Nov 17, 2017 | 124.41 | 125.17 | 123.96 | 125.00 | 250,188 | +0.13(+0.11%) |
Nov 16, 2017 | 124.90 | 125.51 | 124.37 | 124.87 | 315,084 | +0.54(+0.43%) |
Nov 15, 2017 | 125.72 | 125.72 | 124.26 | 124.33 | 228,483 | -2.27(-1.79%) |
Nov 14, 2017 | 125.17 | 126.65 | 124.66 | 126.60 | 278,224 | +0.78(+0.62%) |
Nov 13, 2017 | 123.18 | 125.88 | 123.09 | 125.82 | 240,256 | +2.48(+2.01%) |
Nov 10, 2017 | 122.23 | 124.08 | 122.23 | 123.34 | 335,849 | +0.02(+0.02%) |
Nov 09, 2017 | 123.70 | 123.99 | 122.95 | 123.31 | 279,787 | -0.66(-0.54%) |
Nov 08, 2017 | 125.93 | 125.94 | 123.74 | 123.98 | 517,836 | -2.07(-1.64%) |
Nov 07, 2017 | 128.57 | 129.39 | 125.64 | 126.04 | 931,576 | +2.97(+2.42%) |
Nov 06, 2017 | 124.88 | 124.88 | 123.05 | 123.07 | 407,114 | -1.56(-1.25%) |
Nov 03, 2017 | 124.34 | 125.23 | 123.91 | 124.63 | 333,917 | +0.09(+0.07%) |
Nov 02, 2017 | 124.94 | 125.15 | 123.55 | 124.54 | 356,699 | -0.10(-0.08%) |
Nov 01, 2017 | 124.15 | 125.16 | 123.96 | 124.64 | 317,194 | +0.76(+0.61%) |
Oct 31, 2017 | 123.38 | 123.94 | 122.87 | 123.88 | 309,136 | +0.55(+0.44%) |
Oct 30, 2017 | 124.45 | 124.69 | 123.05 | 123.34 | 255,648 | -1.50(-1.20%) |
Oct 27, 2017 | 125.78 | 126.24 | 124.71 | 124.84 | 271,386 | -1.21(-0.96%) |
Oct 26, 2017 | 125.74 | 126.30 | 124.96 | 126.05 | 203,820 | +0.67(+0.54%) |
Oct 25, 2017 | 125.27 | 126.22 | 124.50 | 125.38 | 312,985 | +0.13(+0.10%) |
Oct 24, 2017 | 126.30 | 126.30 | 124.68 | 125.25 | 260,132 | -0.93(-0.74%) |
Oct 23, 2017 | 126.48 | 126.93 | 126.05 | 126.19 | 315,232 | -0.17(-0.13%) |
Oct 20, 2017 | 125.03 | 126.37 | 124.61 | 126.36 | 282,309 | +1.88(+1.51%) |
Oct 19, 2017 | 123.50 | 124.53 | 122.83 | 124.47 | 187,785 | +0.71(+0.57%) |
Oct 18, 2017 | 124.82 | 125.20 | 123.61 | 123.77 | 370,418 | -1.09(-0.88%) |
Oct 17, 2017 | 125.71 | 125.77 | 124.77 | 124.86 | 247,910 | -1.01(-0.80%) |
Oct 16, 2017 | 124.72 | 125.91 | 124.23 | 125.87 | 265,550 | +1.34(+1.08%) |
Oct 13, 2017 | 124.71 | 124.97 | 123.84 | 124.52 | 203,447 | +0.50(+0.40%) |
Oct 12, 2017 | 123.88 | 124.61 | 123.74 | 124.03 | 346,028 | -0.12(-0.10%) |
Oct 11, 2017 | 124.55 | 124.78 | 123.56 | 124.14 | 349,464 | -0.45(-0.36%) |
Oct 10, 2017 | 123.02 | 124.65 | 122.93 | 124.59 | 494,429 | +1.58(+1.28%) |
Oct 09, 2017 | 122.36 | 123.58 | 122.26 | 123.01 | 519,758 | +0.63(+0.51%) |
Oct 06, 2017 | 123.19 | 123.40 | 121.82 | 122.38 | 353,278 | -1.36(-1.10%) |
Oct 05, 2017 | 123.68 | 123.95 | 123.07 | 123.74 | 485,296 | +0.50(+0.41%) |
Oct 04, 2017 | 122.56 | 123.46 | 122.17 | 123.24 | 317,912 | +0.62(+0.51%) |
Oct 03, 2017 | 121.65 | 122.62 | 121.20 | 122.61 | 419,310 | +1.21(+1.00%) |
Oct 02, 2017 | 120.40 | 121.54 | 120.15 | 121.41 | 470,418 | +1.31(+1.09%) |
Sep 29, 2017 | 119.82 | 120.49 | 119.73 | 120.09 | 317,597 | +0.26(+0.22%) |
Sep 28, 2017 | 118.36 | 120.38 | 118.36 | 119.83 | 303,813 | +1.33(+1.12%) |
Sep 27, 2017 | 121.03 | 121.03 | 117.38 | 118.51 | 794,811 | -2.36(-1.95%) |
Sep 26, 2017 | 122.26 | 122.60 | 120.84 | 120.87 | 263,507 | -0.89(-0.73%) |
Sep 25, 2017 | 120.97 | 121.84 | 120.51 | 121.76 | 306,282 | +0.57(+0.47%) |
Sep 22, 2017 | 120.28 | 121.39 | 119.97 | 121.19 | 453,976 | +0.95(+0.79%) |
Sep 21, 2017 | 121.13 | 121.38 | 119.93 | 120.24 | 444,434 | -1.04(-0.86%) |
Sep 20, 2017 | 120.97 | 121.70 | 120.53 | 121.27 | 319,803 | +0.33(+0.27%) |
Sep 19, 2017 | 120.76 | 121.03 | 120.23 | 120.95 | 190,582 | +0.40(+0.33%) |
Sep 18, 2017 | 120.45 | 120.80 | 119.81 | 120.55 | 230,331 | +0.30(+0.25%) |
Sep 15, 2017 | 120.06 | 120.54 | 119.78 | 120.25 | 471,468 | +0.10(+0.08%) |
Sep 14, 2017 | 119.49 | 120.35 | 119.32 | 120.14 | 277,499 | +0.44(+0.36%) |
Sep 13, 2017 | 119.67 | 120.17 | 119.36 | 119.71 | 340,530 | -0.06(-0.05%) |
Sep 12, 2017 | 119.90 | 120.53 | 119.18 | 119.77 | 498,515 | +0.06(+0.05%) |
Sep 11, 2017 | 119.41 | 120.45 | 118.84 | 119.71 | 380,253 | +1.09(+0.92%) |
Sep 08, 2017 | 117.53 | 119.08 | 117.33 | 118.61 | 320,605 | +1.06(+0.90%) |
Sep 07, 2017 | 116.52 | 117.70 | 116.52 | 117.55 | 354,721 | +1.25(+1.08%) |
Sep 06, 2017 | 116.83 | 116.85 | 115.39 | 116.30 | 283,888 | -0.17(-0.14%) |
Sep 05, 2017 | 115.20 | 116.65 | 115.02 | 116.47 | 409,234 | +1.10(+0.96%) |
Sep 01, 2017 | 114.66 | 115.74 | 114.66 | 115.36 | 245,553 | +0.91(+0.80%) |
Aug 31, 2017 | 114.29 | 114.62 | 113.88 | 114.45 | 337,930 | +0.53(+0.46%) |
Aug 30, 2017 | 113.46 | 114.89 | 113.46 | 113.92 | 306,853 | +0.23(+0.20%) |
Aug 29, 2017 | 113.10 | 114.08 | 112.84 | 113.70 | 268,290 | -0.16(-0.14%) |
Aug 28, 2017 | 113.95 | 114.17 | 113.30 | 113.86 | 204,120 | +0.18(+0.16%) |
Aug 25, 2017 | 113.25 | 114.25 | 113.25 | 113.67 | 201,888 | +0.58(+0.51%) |
Aug 24, 2017 | 113.41 | 113.63 | 112.99 | 113.09 | 216,889 | +0.09(+0.08%) |
Aug 23, 2017 | 112.73 | 113.45 | 112.58 | 113.00 | 340,253 | -0.62(-0.54%) |
Aug 22, 2017 | 112.85 | 113.77 | 112.76 | 113.62 | 215,357 | +0.82(+0.73%) |
Aug 21, 2017 | 112.78 | 113.15 | 112.19 | 112.80 | 324,363 | +0.04(+0.04%) |
Aug 18, 2017 | 112.95 | 113.61 | 112.16 | 112.76 | 421,005 | -0.38(-0.33%) |
Aug 17, 2017 | 115.36 | 115.68 | 113.09 | 113.14 | 301,264 | -2.73(-2.35%) |
Aug 16, 2017 | 114.90 | 116.00 | 114.51 | 115.86 | 317,470 | +1.23(+1.07%) |
Aug 15, 2017 | 114.76 | 115.41 | 114.27 | 114.63 | 433,300 | +0.01(+0.01%) |
Aug 14, 2017 | 113.91 | 114.91 | 113.65 | 114.62 | 336,204 | +1.41(+1.24%) |
Aug 11, 2017 | 114.73 | 114.73 | 112.46 | 113.22 | 444,796 | -1.23(-1.07%) |
Aug 10, 2017 | 116.41 | 116.69 | 114.18 | 114.45 | 872,078 | -2.37(-2.03%) |
Aug 09, 2017 | 113.92 | 117.08 | 112.58 | 116.82 | 1,216,018 | +4.22(+3.74%) |
Aug 08, 2017 | 112.64 | 113.75 | 112.38 | 112.60 | 798,269 | -0.14(-0.13%) |
Aug 07, 2017 | 112.70 | 113.30 | 112.51 | 112.74 | 525,784 | +0.01(+0.01%) |
Aug 04, 2017 | 112.58 | 112.91 | 112.29 | 112.73 | 424,114 | +0.39(+0.35%) |
Aug 03, 2017 | 112.08 | 112.77 | 111.44 | 112.34 | 803,637 | +0.41(+0.37%) |
Aug 02, 2017 | 112.37 | 113.41 | 111.70 | 111.93 | 761,444 | -0.61(-0.54%) |
Aug 01, 2017 | 111.80 | 113.01 | 111.61 | 112.54 | 533,234 | +1.16(+1.04%) |
Jul 31, 2017 | 111.53 | 112.06 | 111.11 | 111.38 | 527,595 | +0.02(+0.02%) |
Jul 28, 2017 | 111.77 | 111.91 | 110.89 | 111.36 | 407,224 | -0.36(-0.32%) |
Jul 27, 2017 | 111.54 | 112.28 | 111.31 | 111.72 | 537,998 | +0.17(+0.15%) |
Jul 26, 2017 | 111.26 | 112.02 | 111.03 | 111.55 | 604,677 | +0.34(+0.30%) |
Jul 25, 2017 | 111.37 | 112.78 | 111.10 | 111.21 | 630,818 | +0.39(+0.35%) |
Jul 24, 2017 | 111.13 | 111.13 | 109.78 | 110.82 | 445,048 | -0.42(-0.38%) |
Jul 21, 2017 | 111.38 | 111.38 | 109.88 | 111.24 | 485,548 | -0.30(-0.27%) |
Jul 20, 2017 | 113.01 | 113.01 | 110.95 | 111.54 | 473,894 | -1.56(-1.38%) |
Jul 19, 2017 | 113.22 | 113.97 | 112.59 | 113.09 | 442,437 | +0.14(+0.13%) |
Jul 18, 2017 | 111.87 | 113.48 | 111.87 | 112.95 | 362,959 | +0.99(+0.88%) |
Jul 17, 2017 | 111.86 | 112.40 | 111.34 | 111.97 | 461,070 | +0.13(+0.11%) |
Jul 14, 2017 | 111.19 | 112.37 | 110.78 | 111.84 | 468,858 | +0.84(+0.75%) |
Jul 13, 2017 | 111.69 | 111.72 | 110.42 | 111.00 | 617,671 | -0.69(-0.62%) |
Jul 12, 2017 | 110.99 | 111.83 | 110.75 | 111.70 | 423,723 | +1.32(+1.20%) |
Jul 11, 2017 | 110.24 | 110.70 | 109.51 | 110.38 | 345,312 | +0.24(+0.22%) |
Jul 10, 2017 | 110.25 | 110.82 | 109.67 | 110.13 | 389,427 | -0.16(-0.14%) |
Jul 07, 2017 | 110.57 | 110.90 | 109.96 | 110.29 | 502,545 | -0.23(-0.21%) |
Jul 06, 2017 | 111.46 | 111.62 | 110.42 | 110.53 | 330,424 | -1.72(-1.53%) |
Jul 05, 2017 | 112.89 | 113.25 | 111.94 | 112.24 | 480,536 | -0.58(-0.51%) |
Jul 03, 2017 | 113.40 | 113.79 | 112.76 | 112.82 | 178,241 | -0.08(-0.07%) |
Jun 30, 2017 | 111.95 | 113.69 | 111.95 | 112.90 | 502,259 | +1.27(+1.14%) |
Jun 29, 2017 | 113.77 | 113.77 | 110.72 | 111.63 | 505,630 | -2.03(-1.79%) |
Jun 28, 2017 | 113.95 | 114.53 | 113.46 | 113.66 | 450,693 | +0.45(+0.40%) |
Jun 27, 2017 | 114.63 | 114.67 | 113.14 | 113.21 | 354,353 | -1.42(-1.24%) |
Jun 26, 2017 | 114.12 | 114.95 | 113.53 | 114.63 | 476,845 | +0.77(+0.68%) |
Jun 23, 2017 | 113.09 | 114.33 | 112.75 | 113.86 | 480,937 | +0.85(+0.75%) |
Jun 22, 2017 | 113.60 | 113.60 | 112.34 | 113.01 | 370,796 | -0.26(-0.23%) |
Jun 21, 2017 | 113.89 | 114.34 | 112.96 | 113.27 | 545,773 | -0.09(-0.08%) |
Jun 20, 2017 | 113.38 | 114.31 | 113.23 | 113.36 | 448,950 | +0.04(+0.04%) |
Jun 19, 2017 | 112.45 | 113.75 | 111.99 | 113.32 | 467,501 | +1.30(+1.16%) |
Jun 16, 2017 | 112.47 | 112.86 | 111.55 | 112.02 | 1,363,984 | -0.42(-0.38%) |
Jun 15, 2017 | 113.10 | 113.55 | 111.58 | 112.45 | 852,688 | -1.18(-1.04%) |
Jun 14, 2017 | 113.75 | 114.28 | 112.38 | 113.63 | 582,826 | +0.01(+0.01%) |
Jun 13, 2017 | 113.30 | 114.01 | 111.93 | 113.62 | 530,088 | +0.05(+0.04%) |
Jun 12, 2017 | 114.34 | 114.70 | 113.41 | 113.57 | 356,927 | -0.63(-0.55%) |
Jun 09, 2017 | 113.30 | 114.23 | 113.09 | 114.20 | 580,287 | +1.26(+1.11%) |
Jun 08, 2017 | 114.73 | 112.47 | 112.95 | 625,854 | -1.81(-1.58%) | |
Jun 07, 2017 | 115.05 | 116.27 | 114.65 | 114.76 | 435,593 | -0.77(-0.67%) |
Jun 06, 2017 | 115.59 | 116.28 | 115.04 | 115.53 | 417,439 | -0.54(-0.47%) |
Jun 05, 2017 | 116.05 | 116.90 | 115.66 | 116.08 | 392,763 | +0.17(+0.15%) |
Jun 02, 2017 | 115.05 | 115.98 | 114.89 | 115.90 | 336,334 | +0.88(+0.77%) |
Jun 01, 2017 | 114.64 | 116.34 | 114.53 | 115.02 | 495,051 | +0.24(+0.21%) |
May 31, 2017 | 114.19 | 114.93 | 113.58 | 114.78 | 515,341 | +0.75(+0.66%) |
May 30, 2017 | 114.82 | 114.99 | 113.69 | 114.03 | 550,873 | -1.21(-1.05%) |
May 26, 2017 | 115.25 | 115.58 | 114.89 | 115.23 | 293,308 | +0.03(+0.02%) |
May 25, 2017 | 114.78 | 115.62 | 114.51 | 115.21 | 1,328,197 | +0.42(+0.37%) |
May 24, 2017 | 113.30 | 115.29 | 113.30 | 114.78 | 528,644 | +1.15(+1.01%) |
May 23, 2017 | 113.13 | 114.07 | 112.90 | 113.64 | 362,439 | +0.56(+0.49%) |
May 22, 2017 | 112.88 | 113.27 | 112.38 | 113.08 | 349,035 | +0.87(+0.77%) |
May 19, 2017 | 111.97 | 112.70 | 111.68 | 112.21 | 404,545 | +0.46(+0.41%) |
May 18, 2017 | 110.12 | 112.45 | 109.33 | 111.76 | 489,465 | +0.92(+0.83%) |
May 17, 2017 | 110.84 | 112.29 | 109.95 | 110.83 | 781,437 | -0.01(-0.01%) |
May 16, 2017 | 110.27 | 111.14 | 109.89 | 110.84 | 441,987 | +0.56(+0.51%) |
May 15, 2017 | 109.02 | 110.65 | 108.65 | 110.28 | 539,877 | +1.48(+1.36%) |
May 12, 2017 | 108.79 | 108.97 | 108.19 | 108.80 | 432,496 | -0.12(-0.11%) |
May 11, 2017 | 108.44 | 109.04 | 107.83 | 108.92 | 419,212 | +0.43(+0.40%) |
May 10, 2017 | 106.89 | 108.58 | 106.89 | 108.48 | 732,010 | +1.12(+1.05%) |
May 09, 2017 | 111.33 | 111.33 | 106.96 | 107.36 | 2,101,498 | -6.99(-6.11%) |
May 08, 2017 | 115.93 | 116.09 | 113.94 | 114.35 | 1,059,717 | -1.57(-1.36%) |
May 05, 2017 | 115.66 | 116.42 | 115.54 | 115.93 | 682,183 | +0.67(+0.58%) |
May 04, 2017 | 115.62 | 116.33 | 114.60 | 115.26 | 660,844 | -0.30(-0.26%) |
May 03, 2017 | 115.27 | 115.70 | 114.46 | 115.56 | 324,848 | +0.51(+0.44%) |
May 02, 2017 | 115.59 | 115.64 | 113.55 | 115.05 | 366,657 | -0.63(-0.55%) |
May 01, 2017 | 115.86 | 115.95 | 114.95 | 115.68 | 234,754 | +0.32(+0.28%) |
Apr 28, 2017 | 116.18 | 116.18 | 115.17 | 115.36 | 362,342 | -0.95(-0.82%) |
Apr 27, 2017 | 115.82 | 116.70 | 115.54 | 116.31 | 459,320 | +0.77(+0.67%) |
Apr 26, 2017 | 115.73 | 116.37 | 115.36 | 115.53 | 454,773 | -0.24(-0.21%) |
Apr 25, 2017 | 115.61 | 116.42 | 114.64 | 115.78 | 453,674 | +0.88(+0.77%) |
Apr 24, 2017 | 114.09 | 115.23 | 113.89 | 114.89 | 478,296 | +1.59(+1.40%) |
Apr 21, 2017 | 113.20 | 113.68 | 112.99 | 113.30 | 340,539 | +0.27(+0.24%) |
Apr 20, 2017 | 112.23 | 113.29 | 111.87 | 113.04 | 322,086 | +1.06(+0.94%) |
Apr 19, 2017 | 111.61 | 112.54 | 111.34 | 111.98 | 440,264 | +0.38(+0.34%) |
Apr 18, 2017 | 110.25 | 112.19 | 109.96 | 111.60 | 397,977 | +0.87(+0.79%) |
Apr 17, 2017 | 110.13 | 110.83 | 109.76 | 110.72 | 407,845 | +0.90(+0.82%) |
Apr 13, 2017 | 110.28 | 111.01 | 109.80 | 109.82 | 277,986 | -0.52(-0.47%) |
Apr 12, 2017 | 110.86 | 110.86 | 109.94 | 110.34 | 599,694 | -0.70(-0.63%) |
Apr 11, 2017 | 110.61 | 111.38 | 110.17 | 111.04 | 382,793 | +0.46(+0.41%) |
Apr 10, 2017 | 109.94 | 110.78 | 109.68 | 110.58 | 449,878 | +0.50(+0.45%) |
Apr 07, 2017 | 110.13 | 110.87 | 109.94 | 110.08 | 418,124 | -0.66(-0.59%) |
Apr 06, 2017 | 109.77 | 111.01 | 109.39 | 110.74 | 708,028 | +1.06(+0.96%) |
Apr 05, 2017 | 109.36 | 110.61 | 109.36 | 109.68 | 731,319 | +0.27(+0.24%) |
Apr 04, 2017 | 109.85 | 110.25 | 109.03 | 109.42 | 385,557 | -0.12(-0.11%) |
Apr 03, 2017 | 110.49 | 110.52 | 109.25 | 109.53 | 468,127 | -0.78(-0.71%) |
Mar 31, 2017 | 110.25 | 111.06 | 109.89 | 110.32 | 598,367 | +0.13(+0.12%) |
Mar 30, 2017 | 109.72 | 111.06 | 109.58 | 110.18 | 486,726 | +0.34(+0.31%) |
Mar 29, 2017 | 109.39 | 110.05 | 109.03 | 109.84 | 1,168,819 | +0.34(+0.31%) |
Mar 28, 2017 | 109.86 | 110.17 | 108.72 | 109.50 | 1,013,864 | -0.84(-0.76%) |
Mar 27, 2017 | 110.48 | 111.09 | 109.68 | 110.34 | 1,351,253 | -0.52(-0.47%) |
Mar 24, 2017 | 112.50 | 112.61 | 110.53 | 110.86 | 801,637 | -1.57(-1.39%) |
Mar 23, 2017 | 112.70 | 113.89 | 112.32 | 112.43 | 971,111 | -0.98(-0.87%) |
Mar 22, 2017 | 111.86 | 113.49 | 111.43 | 113.41 | 929,354 | +1.48(+1.32%) |
Mar 21, 2017 | 112.22 | 113.53 | 111.42 | 111.93 | 1,160,522 | -0.25(-0.22%) |
Mar 20, 2017 | 109.40 | 112.25 | 109.10 | 112.18 | 1,865,440 | +2.73(+2.50%) |
Mar 17, 2017 | 107.38 | 109.56 | 107.14 | 109.44 | 1,476,149 | +2.62(+2.45%) |
Mar 16, 2017 | 106.28 | 106.95 | 105.86 | 106.83 | 689,460 | +0.70(+0.66%) |
Mar 15, 2017 | 104.80 | 106.40 | 104.41 | 106.13 | 689,904 | +1.56(+1.49%) |
Mar 14, 2017 | 104.48 | 105.03 | 104.00 | 104.57 | 593,128 | -0.31(-0.30%) |
Mar 13, 2017 | 103.91 | 105.02 | 103.25 | 104.89 | 745,826 | +1.05(+1.01%) |
Mar 10, 2017 | 103.19 | 103.88 | 103.01 | 103.83 | 572,780 | +1.38(+1.35%) |
Mar 09, 2017 | 102.95 | 102.95 | 102.03 | 102.45 | 608,353 | -0.51(-0.50%) |
Mar 08, 2017 | 102.56 | 103.94 | 102.56 | 102.97 | 733,361 | +0.32(+0.31%) |
Mar 07, 2017 | 102.88 | 103.64 | 102.19 | 102.64 | 529,931 | -0.41(-0.40%) |
Mar 06, 2017 | 103.07 | 103.67 | 102.91 | 103.06 | 685,271 | -0.61(-0.59%) |
Mar 03, 2017 | 104.45 | 104.95 | 103.18 | 103.67 | 416,810 | -0.83(-0.79%) |
Mar 02, 2017 | 105.17 | 105.61 | 103.98 | 104.50 | 671,906 | -0.80(-0.76%) |
Mar 01, 2017 | 104.49 | 106.36 | 104.41 | 105.30 | 754,111 | +1.16(+1.11%) |
Feb 28, 2017 | 103.41 | 104.56 | 103.35 | 104.14 | 611,028 | +0.74(+0.71%) |
Feb 27, 2017 | 103.65 | 103.69 | 102.84 | 103.40 | 558,785 | -0.16(-0.15%) |
Feb 24, 2017 | 103.61 | 103.81 | 102.73 | 103.56 | 623,753 | -0.12(-0.11%) |
Feb 23, 2017 | 103.59 | 106.32 | 102.68 | 103.68 | 1,307,921 | +2.08(+2.05%) |
Feb 22, 2017 | 100.74 | 101.76 | 100.27 | 101.60 | 680,227 | +0.84(+0.83%) |
Feb 21, 2017 | 101.19 | 102.06 | 100.32 | 100.76 | 806,811 | -0.62(-0.61%) |
Feb 17, 2017 | 101.38 | 101.38 | 101.38 | 0 | -1.38(-1.34%) | |
Feb 16, 2017 | 100.11 | 104.67 | 99.42 | 102.76 | 2,334,633 | +4.04(+4.09%) |
Feb 15, 2017 | 97.23 | 98.81 | 96.99 | 98.72 | 807,645 | +1.04(+1.07%) |
Feb 14, 2017 | 99.04 | 99.39 | 97.01 | 97.68 | 1,213,295 | -1.76(-1.77%) |
Feb 13, 2017 | 98.12 | 99.44 | 97.40 | 99.44 | 884,382 | +1.76(+1.80%) |
Feb 10, 2017 | 97.98 | 98.66 | 97.41 | 97.69 | 1,626,154 | +0.14(+0.14%) |
Feb 09, 2017 | 97.70 | 98.85 | 97.36 | 97.55 | 1,585,420 | -0.15(-0.15%) |
Feb 08, 2017 | 96.72 | 98.21 | 96.35 | 97.70 | 771,874 | +0.97(+1.00%) |
Feb 07, 2017 | 97.56 | 97.66 | 96.37 | 96.73 | 810,039 | -0.60(-0.61%) |
Feb 06, 2017 | 97.39 | 97.80 | 96.54 | 97.32 | 440,310 | -0.42(-0.43%) |
Feb 03, 2017 | 97.07 | 98.13 | 96.20 | 97.75 | 844,017 | +0.94(+0.98%) |
Feb 02, 2017 | 96.58 | 97.87 | 95.12 | 96.80 | 2,137,819 | +0.25(+0.26%) |
Feb 01, 2017 | 97.26 | 97.46 | 95.92 | 96.55 | 1,122,297 | -0.56(-0.57%) |
Jan 31, 2017 | 98.31 | 98.49 | 96.08 | 97.11 | 963,731 | -1.48(-1.50%) |
Jan 30, 2017 | 98.94 | 99.16 | 98.17 | 98.59 | 501,969 | -0.70(-0.71%) |
Jan 27, 2017 | 98.94 | 99.35 | 98.19 | 99.29 | 343,802 | +0.12(+0.13%) |
Jan 26, 2017 | 99.45 | 99.72 | 98.99 | 99.17 | 315,634 | -0.10(-0.10%) |
Jan 25, 2017 | 99.47 | 99.66 | 99.08 | 99.27 | 502,895 | +0.23(+0.23%) |
Jan 24, 2017 | 97.45 | 99.13 | 96.76 | 99.04 | 451,033 | +1.80(+1.85%) |
Jan 23, 2017 | 97.60 | 97.69 | 96.79 | 97.24 | 380,892 | -0.63(-0.64%) |
Jan 20, 2017 | 97.51 | 98.95 | 97.42 | 97.87 | 550,677 | +0.51(+0.53%) |
Jan 19, 2017 | 97.49 | 97.79 | 96.64 | 97.36 | 562,781 | -0.27(-0.27%) |
Jan 18, 2017 | 97.11 | 97.70 | 96.70 | 97.62 | 604,869 | +0.85(+0.87%) |
Jan 17, 2017 | 96.70 | 97.58 | 96.42 | 96.78 | 560,839 | +0.12(+0.13%) |
Jan 13, 2017 | 96.65 | 96.65 | 96.65 | 0 | +1.16(+1.21%) | |
Jan 12, 2017 | 96.17 | 96.71 | 95.23 | 95.49 | 662,483 | -0.86(-0.89%) |
Jan 11, 2017 | 95.51 | 96.54 | 95.09 | 96.35 | 734,264 | +0.68(+0.71%) |
Jan 10, 2017 | 96.13 | 96.59 | 95.60 | 95.67 | 593,214 | -0.07(-0.07%) |
Jan 09, 2017 | 95.48 | 96.27 | 94.03 | 95.74 | 859,385 | -0.38(-0.40%) |
Jan 06, 2017 | 95.83 | 96.54 | 93.75 | 96.12 | 1,223,817 | -0.07(-0.07%) |
Jan 05, 2017 | 96.88 | 97.30 | 95.38 | 96.19 | 1,219,273 | -1.07(-1.10%) |
Jan 04, 2017 | 96.93 | 97.91 | 95.70 | 97.26 | 852,051 | +0.18(+0.19%) |