Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 94.71 | 94.71 | 94.71 | 0 | -0.67(-0.70%) | |
Dec 28, 2017 | 96.44 | 96.95 | 94.40 | 95.38 | 1,139,748 | -1.13(-1.17%) |
Dec 27, 2017 | 95.62 | 96.95 | 95.35 | 96.51 | 832,107 | +1.11(+1.16%) |
Dec 26, 2017 | 95.56 | 96.12 | 95.16 | 95.40 | 502,717 | -0.41(-0.43%) |
Dec 22, 2017 | 96.06 | 96.22 | 94.72 | 95.81 | 941,850 | -0.55(-0.57%) |
Dec 21, 2017 | 94.49 | 97.19 | 93.81 | 96.36 | 1,029,061 | +2.33(+2.48%) |
Dec 20, 2017 | 95.39 | 95.95 | 93.52 | 94.03 | 1,414,696 | -0.99(-1.04%) |
Dec 19, 2017 | 93.81 | 95.25 | 93.25 | 95.02 | 1,524,481 | +1.46(+1.56%) |
Dec 18, 2017 | 96.92 | 96.93 | 93.32 | 93.56 | 1,557,523 | -2.85(-2.96%) |
Dec 15, 2017 | 97.41 | 97.41 | 94.45 | 96.41 | 3,296,302 | +0.44(+0.46%) |
Dec 14, 2017 | 98.82 | 99.50 | 95.86 | 95.97 | 1,304,013 | -2.13(-2.17%) |
Dec 13, 2017 | 95.60 | 99.52 | 95.16 | 98.10 | 1,323,276 | +2.70(+2.83%) |
Dec 12, 2017 | 96.95 | 96.98 | 94.85 | 95.40 | 1,548,638 | -1.85(-1.90%) |
Dec 11, 2017 | 96.25 | 97.58 | 96.11 | 97.25 | 1,363,813 | +0.67(+0.69%) |
Dec 08, 2017 | 95.26 | 97.91 | 95.26 | 96.58 | 1,339,633 | +1.75(+1.85%) |
Dec 07, 2017 | 93.93 | 96.50 | 93.25 | 94.83 | 1,199,077 | +1.04(+1.11%) |
Dec 06, 2017 | 94.07 | 94.60 | 92.91 | 93.79 | 1,208,673 | +0.08(+0.09%) |
Dec 05, 2017 | 94.11 | 97.20 | 93.49 | 93.71 | 1,430,730 | +0.03(+0.03%) |
Dec 04, 2017 | 98.69 | 99.71 | 93.65 | 93.68 | 1,722,547 | -4.26(-4.35%) |
Dec 01, 2017 | 98.01 | 99.64 | 96.80 | 97.94 | 1,350,326 | -1.05(-1.06%) |
Nov 30, 2017 | 96.43 | 100.30 | 96.20 | 98.99 | 1,738,396 | +3.03(+3.16%) |
Nov 29, 2017 | 96.58 | 97.31 | 95.06 | 95.96 | 1,401,750 | +0.13(+0.14%) |
Nov 28, 2017 | 98.08 | 98.24 | 94.78 | 95.83 | 1,884,025 | -2.03(-2.07%) |
Nov 27, 2017 | 98.93 | 99.33 | 97.43 | 97.86 | 1,390,354 | -0.92(-0.93%) |
Nov 24, 2017 | 98.71 | 99.47 | 98.31 | 98.78 | 482,825 | -0.22(-0.22%) |
Nov 22, 2017 | 99.09 | 100.26 | 98.28 | 99.00 | 1,204,417 | +0.05(+0.05%) |
Nov 21, 2017 | 99.36 | 99.97 | 96.60 | 98.95 | 2,893,993 | +0.00(+0.00%) |
Nov 20, 2017 | 105.29 | 106.95 | 98.72 | 98.95 | 2,526,446 | -6.52(-6.18%) |
Nov 17, 2017 | 106.06 | 107.10 | 105.42 | 105.47 | 1,034,905 | -1.01(-0.95%) |
Nov 16, 2017 | 105.49 | 108.25 | 105.01 | 106.48 | 1,180,784 | +1.24(+1.18%) |
Nov 15, 2017 | 105.13 | 105.98 | 104.00 | 105.24 | 978,921 | +0.12(+0.11%) |
Nov 14, 2017 | 106.30 | 107.22 | 103.56 | 105.12 | 1,968,588 | -2.09(-1.95%) |
Nov 13, 2017 | 104.30 | 107.83 | 103.20 | 107.21 | 2,021,714 | +2.45(+2.34%) |
Nov 10, 2017 | 101.96 | 105.09 | 100.60 | 104.76 | 2,972,579 | +1.77(+1.72%) |
Nov 09, 2017 | 104.36 | 105.31 | 101.75 | 102.99 | 1,523,628 | -1.99(-1.90%) |
Nov 08, 2017 | 108.22 | 109.42 | 104.92 | 104.98 | 1,365,375 | -3.16(-2.92%) |
Nov 07, 2017 | 106.03 | 109.84 | 106.03 | 108.14 | 1,890,941 | +2.71(+2.57%) |
Nov 06, 2017 | 104.55 | 106.75 | 103.69 | 105.43 | 1,584,001 | +0.35(+0.33%) |
Nov 03, 2017 | 106.08 | 108.04 | 104.17 | 105.08 | 1,849,747 | -1.43(-1.34%) |
Nov 02, 2017 | 107.74 | 107.89 | 104.06 | 106.51 | 2,389,309 | -1.45(-1.34%) |
Nov 01, 2017 | 113.42 | 114.79 | 106.36 | 107.96 | 2,871,734 | -5.29(-4.67%) |
Oct 31, 2017 | 117.95 | 117.95 | 111.17 | 113.25 | 2,170,902 | -0.99(-0.87%) |
Oct 30, 2017 | 116.53 | 117.35 | 113.44 | 114.24 | 2,181,505 | -2.03(-1.75%) |
Oct 27, 2017 | 115.53 | 116.36 | 114.64 | 116.27 | 1,814,062 | +0.71(+0.61%) |
Oct 26, 2017 | 113.49 | 116.05 | 112.81 | 115.56 | 1,731,209 | +1.01(+0.88%) |
Oct 25, 2017 | 113.36 | 115.41 | 112.88 | 114.55 | 1,929,803 | +0.51(+0.45%) |
Oct 24, 2017 | 113.11 | 115.21 | 112.86 | 114.04 | 1,767,735 | +0.56(+0.49%) |
Oct 23, 2017 | 114.95 | 114.95 | 113.20 | 113.48 | 1,770,640 | -0.71(-0.62%) |
Oct 20, 2017 | 113.74 | 114.39 | 112.71 | 114.19 | 1,571,603 | -0.08(-0.07%) |
Oct 19, 2017 | 113.96 | 115.49 | 113.08 | 114.27 | 1,838,242 | -0.87(-0.76%) |
Oct 18, 2017 | 116.06 | 116.94 | 114.78 | 115.14 | 1,687,853 | -0.50(-0.43%) |
Oct 17, 2017 | 116.60 | 117.25 | 115.29 | 115.64 | 1,799,049 | -0.96(-0.82%) |
Oct 16, 2017 | 114.89 | 116.67 | 114.31 | 116.60 | 1,821,307 | +2.29(+2.00%) |
Oct 13, 2017 | 113.47 | 114.39 | 112.70 | 114.31 | 1,325,197 | +1.58(+1.40%) |
Oct 12, 2017 | 111.30 | 112.96 | 110.85 | 112.73 | 1,590,822 | +1.11(+0.99%) |
Oct 11, 2017 | 114.41 | 114.85 | 111.51 | 111.62 | 1,777,695 | -3.15(-2.74%) |
Oct 10, 2017 | 114.15 | 115.69 | 113.70 | 114.77 | 1,349,913 | +0.78(+0.68%) |
Oct 09, 2017 | 114.58 | 115.45 | 113.80 | 113.99 | 835,098 | -0.71(-0.62%) |
Oct 06, 2017 | 114.01 | 116.31 | 113.04 | 114.70 | 1,453,502 | +1.13(+0.99%) |
Oct 05, 2017 | 113.58 | 114.44 | 112.65 | 113.57 | 1,134,044 | -0.26(-0.23%) |
Oct 04, 2017 | 112.42 | 114.26 | 111.55 | 113.83 | 1,338,709 | +1.03(+0.91%) |
Oct 03, 2017 | 112.81 | 115.51 | 112.00 | 112.80 | 1,627,050 | -2.39(-2.07%) |
Oct 02, 2017 | 116.83 | 118.32 | 113.56 | 115.19 | 1,979,418 | -1.55(-1.33%) |
Sep 29, 2017 | 113.26 | 116.90 | 113.15 | 116.74 | 2,291,113 | +3.60(+3.18%) |
Sep 28, 2017 | 109.86 | 115.35 | 109.54 | 113.14 | 2,951,631 | +2.83(+2.57%) |
Sep 27, 2017 | 109.06 | 111.11 | 108.52 | 110.31 | 1,681,269 | +1.16(+1.06%) |
Sep 26, 2017 | 110.16 | 111.09 | 108.08 | 109.15 | 1,920,320 | -0.54(-0.49%) |
Sep 25, 2017 | 110.43 | 110.82 | 107.79 | 109.69 | 3,127,440 | -1.16(-1.05%) |
Sep 22, 2017 | 114.36 | 115.48 | 110.65 | 110.85 | 2,174,810 | -4.20(-3.65%) |
Sep 21, 2017 | 114.53 | 116.24 | 112.76 | 115.05 | 1,798,881 | +0.18(+0.16%) |
Sep 20, 2017 | 117.63 | 118.61 | 114.63 | 114.87 | 2,248,909 | -2.22(-1.90%) |
Sep 19, 2017 | 118.38 | 118.76 | 116.14 | 117.09 | 1,445,389 | -1.31(-1.11%) |
Sep 18, 2017 | 118.84 | 120.97 | 117.63 | 118.40 | 1,835,789 | -0.75(-0.63%) |
Sep 15, 2017 | 119.92 | 120.98 | 117.24 | 119.15 | 2,995,901 | -0.61(-0.51%) |
Sep 14, 2017 | 124.25 | 124.71 | 119.54 | 119.76 | 1,956,916 | -3.83(-3.10%) |
Sep 13, 2017 | 123.31 | 124.88 | 122.03 | 123.59 | 1,504,197 | +0.44(+0.36%) |
Sep 12, 2017 | 125.07 | 125.83 | 120.00 | 123.15 | 2,217,919 | -1.80(-1.44%) |
Sep 11, 2017 | 131.50 | 131.93 | 124.48 | 124.95 | 3,308,378 | -4.51(-3.48%) |
Sep 08, 2017 | 132.24 | 132.24 | 126.00 | 129.46 | 3,152,543 | -4.88(-3.63%) |
Sep 07, 2017 | 135.85 | 137.35 | 132.27 | 134.34 | 1,421,480 | -1.52(-1.12%) |
Sep 06, 2017 | 136.56 | 137.40 | 133.94 | 135.86 | 903,274 | +0.52(+0.38%) |
Sep 05, 2017 | 135.27 | 138.92 | 133.86 | 135.34 | 1,143,526 | -2.69(-1.95%) |
Sep 01, 2017 | 137.40 | 139.66 | 135.45 | 138.03 | 1,321,776 | +0.62(+0.45%) |
Aug 31, 2017 | 140.00 | 140.11 | 131.22 | 137.41 | 3,812,634 | -0.86(-0.62%) |
Aug 30, 2017 | 125.87 | 138.32 | 125.59 | 138.27 | 2,758,318 | +13.30(+10.64%) |
Aug 29, 2017 | 122.62 | 127.63 | 122.01 | 124.97 | 1,128,195 | +1.43(+1.16%) |
Aug 28, 2017 | 121.65 | 123.77 | 120.00 | 123.54 | 1,052,579 | +1.78(+1.46%) |
Aug 25, 2017 | 124.38 | 124.41 | 121.41 | 121.76 | 712,089 | -2.06(-1.66%) |
Aug 24, 2017 | 124.15 | 124.41 | 122.47 | 123.82 | 703,808 | +0.17(+0.14%) |
Aug 23, 2017 | 123.23 | 124.53 | 121.83 | 123.65 | 655,005 | -0.21(-0.17%) |
Aug 22, 2017 | 121.10 | 124.00 | 120.45 | 123.86 | 800,959 | +2.97(+2.46%) |
Aug 21, 2017 | 121.37 | 121.37 | 118.69 | 120.89 | 989,460 | -0.30(-0.25%) |
Aug 18, 2017 | 121.60 | 122.47 | 121.00 | 121.19 | 958,477 | -0.55(-0.45%) |
Aug 17, 2017 | 123.37 | 125.36 | 121.63 | 121.74 | 1,007,403 | -2.60(-2.09%) |
Aug 16, 2017 | 127.38 | 127.43 | 122.81 | 124.34 | 1,284,419 | -2.03(-1.61%) |
Aug 15, 2017 | 126.26 | 127.17 | 126.04 | 126.37 | 590,162 | +0.09(+0.07%) |
Aug 14, 2017 | 125.00 | 126.87 | 124.54 | 126.28 | 682,527 | +2.18(+1.76%) |
Aug 11, 2017 | 122.74 | 125.08 | 122.27 | 124.10 | 898,025 | +1.98(+1.62%) |
Aug 10, 2017 | 129.04 | 129.26 | 122.01 | 122.12 | 1,382,635 | -7.96(-6.12%) |
Aug 09, 2017 | 130.21 | 131.33 | 128.72 | 130.08 | 728,355 | -0.62(-0.47%) |
Aug 08, 2017 | 131.62 | 132.75 | 130.08 | 130.70 | 650,092 | -1.30(-0.98%) |
Aug 07, 2017 | 128.87 | 133.11 | 128.24 | 132.00 | 1,038,401 | +3.30(+2.56%) |
Aug 04, 2017 | 128.83 | 123.85 | 128.70 | 872,485 | +2.72(+2.16%) | |
Aug 03, 2017 | 125.65 | 126.78 | 124.29 | 125.98 | 1,271,240 | +0.27(+0.21%) |
Aug 02, 2017 | 128.50 | 128.55 | 124.09 | 125.71 | 1,480,220 | -3.05(-2.37%) |
Aug 01, 2017 | 132.92 | 134.94 | 127.50 | 128.76 | 1,472,494 | -4.53(-3.40%) |
Jul 31, 2017 | 135.31 | 136.41 | 132.92 | 133.29 | 1,215,775 | -2.45(-1.80%) |
Jul 28, 2017 | 132.60 | 136.81 | 132.18 | 135.74 | 989,763 | +3.02(+2.28%) |
Jul 27, 2017 | 138.73 | 139.59 | 131.82 | 132.72 | 1,512,324 | -4.47(-3.26%) |
Jul 26, 2017 | 133.52 | 137.90 | 132.70 | 137.19 | 893,607 | +3.63(+2.72%) |
Jul 25, 2017 | 133.56 | 1,826,724 | -4.71(-3.41%) | |||
Jul 24, 2017 | 134.24 | 138.45 | 133.73 | 138.27 | 1,207,493 | +4.05(+3.02%) |
Jul 21, 2017 | 133.02 | 135.38 | 133.02 | 134.22 | 755,991 | +0.43(+0.32%) |
Jul 20, 2017 | 130.52 | 134.40 | 130.02 | 133.79 | 1,130,555 | +3.34(+2.56%) |
Jul 19, 2017 | 131.71 | 133.23 | 129.85 | 130.45 | 1,173,639 | -0.40(-0.31%) |
Jul 18, 2017 | 130.31 | 131.08 | 128.72 | 130.85 | 993,320 | +0.23(+0.18%) |
Jul 17, 2017 | 133.34 | 134.45 | 130.03 | 130.62 | 1,376,829 | -3.65(-2.72%) |
Jul 14, 2017 | 134.06 | 135.30 | 133.27 | 134.27 | 737,510 | +0.85(+0.64%) |
Jul 13, 2017 | 133.32 | 134.46 | 131.03 | 133.42 | 725,810 | +0.20(+0.15%) |
Jul 12, 2017 | 133.24 | 133.94 | 131.33 | 133.22 | 796,705 | +1.30(+0.99%) |
Jul 11, 2017 | 128.60 | 132.86 | 128.60 | 131.92 | 1,073,263 | +2.36(+1.82%) |
Jul 10, 2017 | 130.41 | 130.41 | 127.01 | 129.56 | 915,957 | -1.28(-0.98%) |
Jul 07, 2017 | 127.58 | 131.43 | 127.35 | 130.84 | 1,030,329 | +3.62(+2.85%) |
Jul 06, 2017 | 127.05 | 128.84 | 124.75 | 127.22 | 1,256,344 | -1.12(-0.87%) |
Jul 05, 2017 | 126.00 | 128.80 | 125.43 | 128.34 | 1,189,252 | +2.47(+1.96%) |
Jul 03, 2017 | 126.20 | 128.00 | 124.96 | 125.87 | 596,979 | -0.04(-0.03%) |
Jun 30, 2017 | 129.83 | 125.87 | 125.91 | 1,369,899 | -2.87(-2.23%) | |
Jun 29, 2017 | 133.58 | 133.58 | 127.48 | 128.78 | 1,388,223 | -5.55(-4.13%) |
Jun 28, 2017 | 130.41 | 135.25 | 129.61 | 134.33 | 1,261,685 | +4.02(+3.08%) |
Jun 27, 2017 | 134.49 | 135.22 | 130.11 | 130.31 | 1,193,071 | -4.36(-3.24%) |
Jun 26, 2017 | 136.97 | 137.30 | 133.43 | 134.67 | 1,389,408 | -1.61(-1.18%) |
Jun 23, 2017 | 136.86 | 136.28 | 1,790,344 | +0.65(+0.48%) | ||
Jun 22, 2017 | 134.86 | 137.29 | 134.20 | 135.63 | 1,731,406 | +1.64(+1.22%) |
Jun 21, 2017 | 124.49 | 134.45 | 124.30 | 133.99 | 2,892,151 | +9.41(+7.55%) |
Jun 20, 2017 | 122.98 | 126.79 | 122.19 | 124.58 | 2,028,594 | +2.30(+1.88%) |
Jun 19, 2017 | 118.38 | 122.64 | 118.38 | 122.28 | 1,431,567 | +4.23(+3.58%) |
Jun 16, 2017 | 120.00 | 120.74 | 117.05 | 118.05 | 3,658,783 | -2.32(-1.93%) |
Jun 15, 2017 | 119.00 | 120.45 | 115.79 | 120.37 | 1,824,172 | +0.28(+0.23%) |
Jun 14, 2017 | 118.59 | 121.50 | 118.00 | 120.09 | 1,533,730 | +1.57(+1.32%) |
Jun 13, 2017 | 115.82 | 119.09 | 115.66 | 118.52 | 1,199,444 | +2.08(+1.79%) |
Jun 12, 2017 | 117.80 | 120.22 | 115.20 | 116.44 | 1,802,549 | -2.60(-2.18%) |
Jun 09, 2017 | 119.10 | 122.21 | 118.24 | 119.04 | 1,410,211 | -0.71(-0.59%) |
Jun 08, 2017 | 119.88 | 120.24 | 116.25 | 119.75 | 2,026,846 | +0.60(+0.50%) |
Jun 07, 2017 | 121.53 | 123.36 | 118.34 | 119.15 | 2,210,598 | -3.12(-2.55%) |
Jun 06, 2017 | 124.15 | 124.28 | 121.46 | 122.27 | 2,060,963 | -1.76(-1.42%) |
Jun 05, 2017 | 132.50 | 132.78 | 121.23 | 124.03 | 3,822,189 | -7.47(-5.68%) |
Jun 02, 2017 | 131.56 | 132.07 | 128.87 | 131.50 | 1,422,462 | +2.22(+1.72%) |
Jun 01, 2017 | 130.00 | 130.96 | 127.85 | 129.28 | 1,911,871 | -0.05(-0.04%) |
May 31, 2017 | 131.80 | 133.82 | 128.82 | 129.33 | 2,405,824 | -1.16(-0.89%) |
May 30, 2017 | 133.80 | 134.13 | 129.65 | 130.49 | 1,723,586 | -3.89(-2.89%) |
May 26, 2017 | 138.46 | 139.49 | 132.65 | 134.38 | 2,366,454 | -4.03(-2.91%) |
May 25, 2017 | 138.99 | 139.98 | 138.21 | 138.41 | 1,770,491 | +0.31(+0.22%) |
May 24, 2017 | 136.40 | 138.75 | 135.01 | 138.10 | 1,301,543 | +1.94(+1.42%) |
May 23, 2017 | 134.17 | 136.30 | 133.51 | 136.16 | 1,199,287 | +1.73(+1.29%) |
May 22, 2017 | 131.20 | 134.89 | 130.22 | 134.43 | 2,031,461 | +3.00(+2.28%) |
May 19, 2017 | 129.03 | 133.80 | 129.00 | 131.43 | 3,856,544 | +2.63(+2.04%) |
May 18, 2017 | 128.16 | 131.75 | 125.39 | 128.80 | 5,665,820 | +8.31(+6.90%) |
May 17, 2017 | 116.98 | 121.64 | 116.08 | 120.49 | 3,724,949 | +2.73(+2.32%) |
May 16, 2017 | 117.49 | 120.87 | 117.10 | 117.76 | 2,682,494 | +0.41(+0.35%) |
May 15, 2017 | 115.00 | 117.49 | 114.03 | 117.35 | 1,709,951 | +2.16(+1.88%) |
May 12, 2017 | 115.99 | 117.86 | 114.33 | 115.19 | 2,732,730 | -1.24(-1.07%) |
May 11, 2017 | 117.87 | 118.41 | 116.21 | 116.43 | 1,358,566 | -1.79(-1.51%) |
May 10, 2017 | 119.67 | 119.92 | 118.08 | 118.22 | 1,227,482 | -1.51(-1.26%) |
May 09, 2017 | 117.47 | 119.92 | 117.04 | 119.73 | 1,204,261 | +1.94(+1.65%) |
May 08, 2017 | 121.72 | 121.80 | 116.44 | 117.79 | 2,583,488 | -4.62(-3.77%) |
May 05, 2017 | 124.14 | 124.80 | 120.50 | 122.41 | 2,010,670 | -2.59(-2.07%) |
May 04, 2017 | 126.23 | 127.80 | 123.33 | 125.00 | 1,404,997 | +1.79(+1.45%) |
May 03, 2017 | 123.43 | 124.54 | 122.81 | 123.21 | 1,474,386 | -0.50(-0.40%) |
May 02, 2017 | 123.98 | 124.44 | 121.52 | 123.71 | 1,343,375 | -0.29(-0.23%) |
May 01, 2017 | 124.78 | 125.59 | 123.21 | 124.00 | 1,150,456 | -0.28(-0.23%) |
Apr 28, 2017 | 124.26 | 124.80 | 123.02 | 124.28 | 977,629 | +0.11(+0.09%) |
Apr 27, 2017 | 123.00 | 125.36 | 122.55 | 124.17 | 1,038,137 | +1.09(+0.89%) |
Apr 26, 2017 | 124.68 | 125.47 | 122.32 | 123.08 | 1,151,735 | -1.31(-1.05%) |
Apr 25, 2017 | 124.66 | 124.91 | 124.02 | 124.39 | 1,175,833 | +0.48(+0.39%) |
Apr 24, 2017 | 124.06 | 124.74 | 123.50 | 123.91 | 1,155,259 | +0.90(+0.73%) |
Apr 21, 2017 | 123.50 | 125.35 | 122.51 | 123.01 | 1,818,883 | -0.10(-0.08%) |
Apr 20, 2017 | 125.28 | 125.49 | 123.05 | 123.11 | 2,034,960 | -1.43(-1.15%) |
Apr 19, 2017 | 125.90 | 126.17 | 124.05 | 124.54 | 1,937,031 | -1.36(-1.08%) |
Apr 18, 2017 | 125.11 | 128.41 | 124.15 | 125.90 | 2,593,563 | -0.17(-0.13%) |
Apr 17, 2017 | 124.97 | 127.43 | 124.05 | 126.07 | 6,915,826 | -14.77(-10.49%) |
Apr 13, 2017 | 139.66 | 142.45 | 138.01 | 140.84 | 2,186,422 | +2.57(+1.86%) |
Apr 12, 2017 | 136.48 | 141.40 | 134.96 | 138.27 | 1,584,445 | +2.20(+1.62%) |
Apr 11, 2017 | 137.11 | 137.69 | 134.16 | 136.07 | 1,295,731 | -0.81(-0.59%) |
Apr 10, 2017 | 140.18 | 140.99 | 136.02 | 136.88 | 1,650,533 | -3.23(-2.31%) |
Apr 07, 2017 | 139.48 | 140.63 | 136.55 | 140.11 | 2,206,662 | +4.61(+3.40%) |
Apr 06, 2017 | 137.84 | 139.37 | 134.23 | 135.50 | 1,595,793 | -2.93(-2.12%) |
Apr 05, 2017 | 141.55 | 144.32 | 137.51 | 138.43 | 1,748,807 | -3.12(-2.20%) |
Apr 04, 2017 | 138.01 | 143.05 | 137.81 | 141.55 | 1,743,549 | +3.03(+2.19%) |
Apr 03, 2017 | 135.00 | 141.86 | 134.13 | 138.52 | 3,455,132 | +4.85(+3.63%) |
Mar 31, 2017 | 137.80 | 138.73 | 133.25 | 133.67 | 2,554,837 | -4.10(-2.98%) |
Mar 30, 2017 | 140.10 | 140.94 | 137.69 | 137.77 | 1,109,765 | -1.51(-1.08%) |
Mar 29, 2017 | 139.50 | 139.95 | 138.35 | 139.28 | 1,355,374 | -0.20(-0.14%) |
Mar 28, 2017 | 139.46 | 141.34 | 138.38 | 139.48 | 1,852,551 | -0.41(-0.29%) |
Mar 27, 2017 | 139.15 | 140.36 | 137.53 | 139.89 | 1,038,758 | +0.25(+0.18%) |
Mar 24, 2017 | 138.97 | 140.57 | 138.01 | 139.64 | 1,547,560 | +0.67(+0.48%) |
Mar 23, 2017 | 141.13 | 141.27 | 138.71 | 138.97 | 1,887,606 | -2.31(-1.64%) |
Mar 22, 2017 | 141.75 | 143.58 | 140.01 | 141.28 | 3,860,341 | +0.55(+0.39%) |
Mar 21, 2017 | 148.36 | 149.00 | 140.47 | 140.73 | 2,240,324 | -7.79(-5.25%) |
Mar 20, 2017 | 147.61 | 148.93 | 146.51 | 148.52 | 1,744,105 | +0.56(+0.38%) |
Mar 17, 2017 | 148.01 | 149.27 | 146.79 | 147.96 | 4,268,014 | -0.48(-0.32%) |
Mar 16, 2017 | 151.69 | 151.91 | 146.98 | 148.44 | 3,683,809 | -4.22(-2.76%) |
Mar 15, 2017 | 151.35 | 153.15 | 147.90 | 152.66 | 1,975,956 | +1.70(+1.13%) |
Mar 14, 2017 | 149.99 | 151.98 | 148.83 | 150.96 | 1,697,325 | -0.07(-0.05%) |
Mar 13, 2017 | 149.24 | 151.63 | 145.29 | 151.03 | 4,158,831 | +1.79(+1.20%) |
Mar 10, 2017 | 138.81 | 150.42 | 138.54 | 149.24 | 5,114,827 | +11.22(+8.13%) |
Mar 09, 2017 | 135.43 | 138.34 | 134.23 | 138.02 | 1,781,787 | +2.02(+1.49%) |
Mar 08, 2017 | 133.39 | 137.88 | 133.06 | 136.00 | 2,363,181 | +2.61(+1.96%) |
Mar 07, 2017 | 133.13 | 134.85 | 131.48 | 133.39 | 1,906,617 | -0.99(-0.74%) |
Mar 06, 2017 | 136.95 | 136.98 | 133.14 | 134.38 | 1,920,661 | -2.53(-1.85%) |
Mar 03, 2017 | 133.19 | 137.76 | 132.65 | 136.91 | 2,859,783 | +4.11(+3.09%) |
Mar 02, 2017 | 134.70 | 135.79 | 132.12 | 132.80 | 1,963,844 | -0.42(-0.32%) |
Mar 01, 2017 | 133.90 | 135.48 | 131.91 | 133.22 | 3,000,951 | +0.12(+0.09%) |
Feb 28, 2017 | 133.59 | 134.05 | 131.24 | 133.10 | 3,868,720 | -0.92(-0.69%) |
Feb 27, 2017 | 131.88 | 134.97 | 130.24 | 134.02 | 33,191,468 | +2.81(+2.14%) |
Feb 24, 2017 | 128.27 | 131.89 | 127.56 | 131.21 | 9,231,041 | +9.26(+7.59%) |
Feb 23, 2017 | 121.40 | 122.14 | 118.79 | 121.95 | 1,554,287 | +0.59(+0.49%) |
Feb 22, 2017 | 121.70 | 122.90 | 121.25 | 121.36 | 854,934 | -1.00(-0.82%) |
Feb 21, 2017 | 121.09 | 122.67 | 119.77 | 122.36 | 1,257,228 | +1.87(+1.55%) |
Feb 17, 2017 | 120.49 | 120.49 | 120.49 | 0 | +0.31(+0.26%) | |
Feb 16, 2017 | 121.39 | 122.23 | 118.53 | 120.18 | 990,699 | -0.76(-0.63%) |
Feb 15, 2017 | 122.39 | 122.61 | 119.01 | 120.94 | 1,608,124 | -2.38(-1.93%) |
Feb 14, 2017 | 119.94 | 125.49 | 119.62 | 123.32 | 1,869,498 | +2.17(+1.79%) |
Feb 13, 2017 | 122.27 | 122.27 | 120.26 | 121.15 | 1,170,646 | -0.55(-0.45%) |
Feb 10, 2017 | 123.01 | 123.10 | 121.26 | 121.70 | 1,084,706 | -1.26(-1.02%) |
Feb 09, 2017 | 121.92 | 124.19 | 121.68 | 122.96 | 894,038 | +0.23(+0.19%) |
Feb 08, 2017 | 117.32 | 123.59 | 117.18 | 122.73 | 2,180,716 | +4.55(+3.85%) |
Feb 07, 2017 | 120.09 | 120.43 | 117.25 | 118.18 | 1,671,295 | -1.50(-1.25%) |
Feb 06, 2017 | 120.28 | 121.31 | 118.81 | 119.68 | 1,107,724 | -0.66(-0.55%) |
Feb 03, 2017 | 121.76 | 122.46 | 119.62 | 120.34 | 868,895 | -0.58(-0.48%) |
Feb 02, 2017 | 123.03 | 123.70 | 119.25 | 120.92 | 1,643,867 | -3.35(-2.70%) |
Feb 01, 2017 | 121.12 | 124.65 | 119.86 | 124.27 | 1,420,757 | +3.06(+2.52%) |
Jan 31, 2017 | 117.95 | 121.31 | 117.10 | 121.21 | 1,473,397 | +2.98(+2.52%) |
Jan 30, 2017 | 121.83 | 122.24 | 117.82 | 118.23 | 1,346,146 | -3.49(-2.87%) |
Jan 27, 2017 | 121.44 | 123.53 | 120.62 | 121.72 | 804,623 | +1.08(+0.90%) |
Jan 26, 2017 | 120.51 | 124.87 | 119.02 | 120.64 | 2,437,462 | -0.27(-0.22%) |
Jan 25, 2017 | 119.13 | 121.35 | 118.17 | 120.91 | 1,415,767 | +2.61(+2.21%) |
Jan 24, 2017 | 117.55 | 118.57 | 115.56 | 118.30 | 1,323,335 | +0.88(+0.75%) |
Jan 23, 2017 | 118.27 | 119.26 | 116.68 | 117.42 | 1,752,099 | +0.20(+0.17%) |
Jan 20, 2017 | 118.32 | 122.68 | 117.08 | 117.22 | 1,907,572 | -0.31(-0.26%) |
Jan 19, 2017 | 115.50 | 117.62 | 113.00 | 117.53 | 1,159,989 | +2.44(+2.12%) |
Jan 18, 2017 | 114.51 | 115.24 | 113.12 | 115.09 | 1,125,354 | +1.45(+1.28%) |
Jan 17, 2017 | 115.70 | 116.75 | 113.24 | 113.64 | 1,368,758 | -4.11(-3.49%) |
Jan 13, 2017 | 117.75 | 117.75 | 117.75 | 0 | +0.20(+0.17%) | |
Jan 12, 2017 | 114.43 | 118.25 | 112.88 | 117.55 | 1,221,485 | +2.26(+1.96%) |
Jan 11, 2017 | 118.80 | 119.93 | 113.77 | 115.29 | 2,085,731 | -4.01(-3.36%) |
Jan 10, 2017 | 119.09 | 121.18 | 117.80 | 119.30 | 2,013,159 | +0.77(+0.65%) |
Jan 09, 2017 | 113.55 | 119.89 | 112.83 | 118.53 | 3,005,422 | +10.22(+9.44%) |
Jan 06, 2017 | 105.42 | 109.30 | 104.92 | 108.31 | 1,817,458 | +3.50(+3.33%) |
Jan 05, 2017 | 102.82 | 104.99 | 102.23 | 104.81 | 940,890 | +1.97(+1.92%) |
Jan 04, 2017 | 103.10 | 104.63 | 102.28 | 102.84 | 1,442,527 | +0.52(+0.51%) |