Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 149.15 | 150.06 | 146.38 | 146.38 | 3,036,837 | -2.47(-1.66%) |
Feb 27, 2018 | 152.44 | 152.44 | 148.84 | 148.84 | 2,507,655 | -3.53(-2.32%) |
Feb 26, 2018 | 152.00 | 153.15 | 150.71 | 152.37 | 1,945,255 | +1.11(+0.73%) |
Feb 23, 2018 | 150.15 | 151.28 | 148.20 | 151.26 | 2,240,695 | +1.89(+1.27%) |
Feb 22, 2018 | 149.37 | 2,093,444 | +1.88(+1.28%) | |||
Feb 21, 2018 | 149.95 | 151.75 | 147.38 | 147.49 | 3,009,054 | -2.44(-1.63%) |
Feb 20, 2018 | 153.81 | 154.65 | 148.90 | 149.93 | 4,120,946 | -4.25(-2.76%) |
Feb 16, 2018 | 154.18 | 154.18 | 154.18 | 0 | +2.39(+1.58%) | |
Feb 15, 2018 | 150.13 | 152.33 | 148.58 | 151.78 | 3,310,739 | +3.21(+2.16%) |
Feb 14, 2018 | 145.55 | 150.03 | 145.37 | 148.57 | 3,133,905 | +1.80(+1.23%) |
Feb 13, 2018 | 143.78 | 147.05 | 143.37 | 146.77 | 1,972,970 | +1.90(+1.31%) |
Feb 12, 2018 | 142.62 | 145.91 | 141.86 | 144.87 | 2,574,882 | +3.89(+2.76%) |
Feb 09, 2018 | 141.41 | 142.99 | 135.21 | 140.97 | 4,281,034 | +1.16(+0.83%) |
Feb 08, 2018 | 146.69 | 139.77 | 139.82 | 3,278,658 | -7.08(-4.82%) | |
Feb 07, 2018 | 146.65 | 149.37 | 146.41 | 146.90 | 2,609,843 | -0.40(-0.27%) |
Feb 06, 2018 | 140.08 | 147.64 | 137.81 | 147.30 | 3,651,189 | +1.93(+1.33%) |
Feb 05, 2018 | 148.41 | 151.00 | 143.87 | 145.37 | 3,865,741 | -4.73(-3.15%) |
Feb 02, 2018 | 151.65 | 152.80 | 149.88 | 150.10 | 2,823,032 | -2.63(-1.72%) |
Feb 01, 2018 | 151.03 | 153.22 | 151.03 | 152.73 | 1,890,080 | +1.30(+0.86%) |
Jan 31, 2018 | 154.16 | 155.21 | 151.19 | 151.43 | 2,079,785 | -1.90(-1.24%) |
Jan 30, 2018 | 152.64 | 154.14 | 152.14 | 153.33 | 1,881,899 | -0.61(-0.40%) |
Jan 29, 2018 | 156.04 | 156.46 | 153.56 | 153.94 | 1,634,832 | -2.10(-1.35%) |
Jan 26, 2018 | 154.23 | 156.47 | 153.90 | 156.04 | 1,708,433 | +2.15(+1.40%) |
Jan 25, 2018 | 155.59 | 155.96 | 151.88 | 153.89 | 1,814,777 | -0.43(-0.28%) |
Jan 24, 2018 | 154.42 | 155.07 | 152.92 | 154.32 | 1,505,399 | +0.85(+0.56%) |
Jan 23, 2018 | 154.59 | 154.77 | 153.26 | 153.47 | 1,488,087 | -1.56(-1.01%) |
Jan 22, 2018 | 154.68 | 155.05 | 153.51 | 155.03 | 1,539,538 | +0.06(+0.04%) |
Jan 19, 2018 | 153.35 | 154.97 | 152.95 | 154.97 | 1,773,655 | +2.20(+1.44%) |
Jan 18, 2018 | 151.92 | 153.27 | 151.28 | 152.77 | 2,400,572 | +0.43(+0.28%) |
Jan 17, 2018 | 153.41 | 153.45 | 151.40 | 152.35 | 2,154,493 | -0.10(-0.07%) |
Jan 16, 2018 | 154.82 | 155.24 | 151.37 | 152.45 | 2,247,875 | -1.60(-1.04%) |
Jan 12, 2018 | 154.05 | 154.05 | 154.05 | 0 | +1.67(+1.10%) | |
Jan 11, 2018 | 150.25 | 152.46 | 149.01 | 152.37 | 2,152,039 | +2.29(+1.53%) |
Jan 10, 2018 | 153.26 | 149.32 | 150.08 | 6,015,537 | -0.60(-0.40%) | |
Jan 09, 2018 | 147.41 | 151.03 | 146.97 | 150.68 | 4,723,834 | +4.09(+2.79%) |
Jan 08, 2018 | 145.63 | 146.66 | 144.58 | 146.59 | 2,980,156 | +0.72(+0.49%) |
Jan 05, 2018 | 145.40 | 146.01 | 142.48 | 145.88 | 1,730,329 | +0.62(+0.43%) |
Jan 04, 2018 | 144.86 | 145.68 | 143.17 | 145.26 | 1,919,682 | +0.83(+0.57%) |
Jan 03, 2018 | 143.66 | 144.77 | 143.44 | 144.43 | 1,530,131 | +0.66(+0.46%) |
Jan 02, 2018 | 142.56 | 143.82 | 142.45 | 143.77 | 2,085,468 | +1.37(+0.96%) |
Dec 29, 2017 | 142.41 | 142.41 | 142.41 | 0 | -1.08(-0.75%) | |
Dec 28, 2017 | 144.20 | 144.37 | 143.13 | 143.49 | 1,360,109 | -0.26(-0.18%) |
Dec 27, 2017 | 143.78 | 144.22 | 143.42 | 143.75 | 1,965,334 | -0.15(-0.11%) |
Dec 26, 2017 | 143.18 | 143.91 | 142.14 | 143.90 | 2,646,029 | +1.11(+0.77%) |
Dec 22, 2017 | 141.46 | 143.31 | 140.60 | 142.79 | 1,891,650 | +1.51(+1.07%) |
Dec 21, 2017 | 140.48 | 141.68 | 139.82 | 141.28 | 2,554,580 | +1.35(+0.96%) |
Dec 20, 2017 | 140.45 | 140.72 | 139.59 | 139.93 | 1,578,164 | -0.10(-0.07%) |
Dec 19, 2017 | 139.90 | 140.48 | 137.80 | 140.03 | 1,984,128 | +0.40(+0.29%) |
Dec 18, 2017 | 138.24 | 140.20 | 138.16 | 139.63 | 2,186,925 | +2.87(+2.10%) |
Dec 15, 2017 | 136.51 | 137.66 | 136.47 | 136.76 | 2,819,611 | +1.30(+0.96%) |
Dec 14, 2017 | 138.12 | 138.31 | 135.34 | 135.46 | 1,566,856 | -2.28(-1.65%) |
Dec 13, 2017 | 137.49 | 139.00 | 137.11 | 137.74 | 1,774,123 | +0.80(+0.58%) |
Dec 12, 2017 | 136.94 | 137.52 | 136.32 | 136.94 | 1,874,252 | -0.24(-0.17%) |
Dec 11, 2017 | 136.69 | 137.40 | 136.48 | 137.18 | 1,586,237 | -0.23(-0.17%) |
Dec 08, 2017 | 137.61 | 138.20 | 136.92 | 137.40 | 1,195,823 | +0.43(+0.31%) |
Dec 07, 2017 | 135.21 | 137.31 | 135.06 | 136.98 | 1,582,509 | +1.50(+1.11%) |
Dec 06, 2017 | 136.45 | 137.22 | 135.44 | 135.47 | 1,556,680 | +0.00(+0.00%) |
Dec 05, 2017 | 136.58 | 138.27 | 136.21 | 1,988,142 | +0.00(+0.00%) | |
Dec 04, 2017 | 137.77 | 137.78 | 136.80 | 136.85 | 2,088,779 | +0.93(+0.69%) |
Dec 01, 2017 | 136.20 | 136.41 | 133.76 | 135.91 | 2,231,149 | +0.07(+0.05%) |
Nov 30, 2017 | 135.02 | 136.65 | 134.16 | 135.84 | 4,018,165 | +1.29(+0.96%) |
Nov 29, 2017 | 134.99 | 135.22 | 133.40 | 134.56 | 2,671,663 | -0.85(-0.63%) |
Nov 28, 2017 | 134.20 | 135.80 | 133.45 | 135.41 | 4,404,751 | +0.55(+0.41%) |
Nov 27, 2017 | 132.12 | 134.91 | 131.73 | 134.85 | 4,281,017 | +2.97(+2.25%) |
Nov 24, 2017 | 132.46 | 134.07 | 131.88 | 131.89 | 2,167,655 | +0.23(+0.17%) |
Nov 22, 2017 | 131.92 | 132.34 | 129.04 | 131.66 | 8,929,467 | +5.46(+4.32%) |
Nov 21, 2017 | 125.60 | 127.23 | 125.05 | 126.21 | 6,518,938 | +2.09(+1.69%) |
Nov 20, 2017 | 123.44 | 124.93 | 123.41 | 124.11 | 2,828,780 | +1.04(+0.85%) |
Nov 17, 2017 | 121.47 | 123.74 | 121.25 | 123.07 | 2,167,740 | +1.05(+0.86%) |
Nov 16, 2017 | 120.35 | 122.62 | 120.22 | 122.02 | 2,279,045 | +2.12(+1.77%) |
Nov 15, 2017 | 119.92 | 120.58 | 119.07 | 119.90 | 1,946,885 | -0.55(-0.46%) |
Nov 14, 2017 | 119.70 | 120.56 | 119.26 | 120.45 | 1,755,237 | +0.88(+0.74%) |
Nov 13, 2017 | 119.20 | 120.72 | 118.86 | 119.57 | 2,008,170 | -0.29(-0.24%) |
Nov 10, 2017 | 119.30 | 120.14 | 118.95 | 119.86 | 3,299,379 | +0.86(+0.72%) |
Nov 09, 2017 | 121.47 | 121.65 | 118.54 | 119.00 | 3,176,250 | -3.05(-2.49%) |
Nov 08, 2017 | 123.05 | 123.17 | 121.94 | 122.05 | 1,402,383 | -0.97(-0.79%) |
Nov 07, 2017 | 122.86 | 123.91 | 122.86 | 123.02 | 1,361,519 | +0.36(+0.30%) |
Nov 06, 2017 | 122.38 | 123.12 | 122.06 | 122.65 | 2,682,958 | +0.25(+0.21%) |
Nov 03, 2017 | 122.00 | 122.40 | 121.64 | 122.40 | 1,165,466 | +0.54(+0.44%) |
Nov 02, 2017 | 121.53 | 122.41 | 120.72 | 121.86 | 1,810,302 | +0.15(+0.13%) |
Nov 01, 2017 | 121.35 | 122.13 | 120.79 | 121.71 | 1,718,809 | +1.26(+1.05%) |
Oct 31, 2017 | 120.82 | 121.00 | 119.83 | 120.45 | 1,455,949 | +0.53(+0.44%) |
Oct 30, 2017 | 120.44 | 121.25 | 119.92 | 119.92 | 2,987,588 | -0.86(-0.71%) |
Oct 27, 2017 | 119.56 | 120.84 | 119.05 | 120.79 | 1,829,386 | +1.01(+0.84%) |
Oct 26, 2017 | 118.67 | 120.36 | 118.33 | 119.78 | 1,971,335 | +1.43(+1.21%) |
Oct 25, 2017 | 119.11 | 119.33 | 117.24 | 118.35 | 1,652,951 | -0.42(-0.35%) |
Oct 24, 2017 | 119.20 | 119.98 | 118.09 | 118.77 | 3,479,280 | +1.30(+1.10%) |
Oct 23, 2017 | 117.19 | 118.03 | 116.62 | 117.47 | 1,475,401 | +0.40(+0.34%) |
Oct 20, 2017 | 116.93 | 117.09 | 116.14 | 117.07 | 1,527,754 | +0.57(+0.49%) |
Oct 19, 2017 | 116.25 | 116.56 | 115.60 | 116.50 | 1,806,583 | -0.18(-0.16%) |
Oct 18, 2017 | 116.51 | 117.22 | 116.26 | 116.68 | 1,876,530 | +0.03(+0.02%) |
Oct 17, 2017 | 115.83 | 117.13 | 115.83 | 116.65 | 1,960,510 | +0.88(+0.76%) |
Oct 16, 2017 | 116.30 | 116.59 | 115.76 | 115.77 | 1,378,206 | -0.17(-0.15%) |
Oct 13, 2017 | 116.95 | 116.95 | 115.47 | 115.95 | 2,231,966 | -0.53(-0.46%) |
Oct 12, 2017 | 115.67 | 117.19 | 115.43 | 116.48 | 3,035,320 | +0.66(+0.57%) |
Oct 11, 2017 | 116.04 | 116.24 | 115.06 | 115.82 | 2,060,734 | -0.44(-0.37%) |
Oct 10, 2017 | 116.92 | 116.92 | 115.99 | 116.25 | 1,239,141 | -0.35(-0.30%) |
Oct 09, 2017 | 116.23 | 116.68 | 115.79 | 116.61 | 1,090,062 | +0.46(+0.40%) |
Oct 06, 2017 | 115.68 | 116.31 | 115.37 | 116.14 | 1,651,078 | +0.11(+0.09%) |
Oct 05, 2017 | 116.24 | 116.42 | 115.68 | 116.04 | 1,561,801 | -0.29(-0.25%) |
Oct 04, 2017 | 115.95 | 116.53 | 115.14 | 116.33 | 1,544,839 | +0.21(+0.18%) |
Oct 03, 2017 | 115.30 | 116.29 | 115.10 | 116.12 | 1,754,035 | +0.73(+0.64%) |
Oct 02, 2017 | 113.94 | 115.39 | 113.38 | 115.38 | 2,899,268 | +1.54(+1.35%) |
Sep 29, 2017 | 112.40 | 113.89 | 112.22 | 113.84 | 3,412,569 | +1.75(+1.56%) |
Sep 28, 2017 | 111.40 | 112.61 | 110.94 | 112.09 | 3,156,213 | +0.85(+0.77%) |
Sep 27, 2017 | 111.40 | 111.76 | 110.68 | 111.24 | 2,791,136 | +0.04(+0.03%) |
Sep 26, 2017 | 111.86 | 112.24 | 111.11 | 111.20 | 1,172,787 | -0.44(-0.40%) |
Sep 25, 2017 | 111.57 | 111.77 | 111.05 | 111.65 | 1,779,530 | +0.02(+0.02%) |
Sep 22, 2017 | 112.38 | 112.59 | 111.20 | 111.63 | 2,066,764 | -0.93(-0.83%) |
Sep 21, 2017 | 111.68 | 112.61 | 111.41 | 112.56 | 1,931,538 | +0.75(+0.67%) |
Sep 20, 2017 | 111.04 | 111.95 | 110.87 | 111.81 | 2,409,332 | +0.78(+0.71%) |
Sep 19, 2017 | 108.25 | 111.28 | 108.16 | 111.03 | 4,375,587 | +2.88(+2.66%) |
Sep 18, 2017 | 107.34 | 108.30 | 107.24 | 108.15 | 2,227,912 | +0.79(+0.74%) |
Sep 15, 2017 | 107.40 | 107.75 | 106.78 | 107.35 | 7,346,703 | +0.58(+0.54%) |
Sep 14, 2017 | 105.87 | 107.10 | 105.68 | 106.78 | 1,998,501 | +0.90(+0.85%) |
Sep 13, 2017 | 105.69 | 106.40 | 105.29 | 105.87 | 2,840,234 | +0.10(+0.09%) |
Sep 12, 2017 | 106.90 | 107.57 | 105.31 | 105.78 | 4,130,863 | -0.60(-0.57%) |
Sep 11, 2017 | 106.87 | 106.97 | 105.51 | 106.38 | 3,059,288 | +0.57(+0.54%) |
Sep 08, 2017 | 104.78 | 106.37 | 104.55 | 105.81 | 3,326,436 | +0.88(+0.83%) |
Sep 07, 2017 | 104.81 | 105.32 | 103.52 | 104.94 | 3,194,152 | +0.10(+0.09%) |
Sep 06, 2017 | 104.50 | 105.35 | 103.87 | 104.84 | 3,489,720 | +0.62(+0.60%) |
Sep 05, 2017 | 104.66 | 105.68 | 104.01 | 104.21 | 3,587,422 | -0.55(-0.53%) |
Sep 01, 2017 | 104.62 | 105.05 | 104.11 | 104.77 | 2,012,578 | +0.19(+0.18%) |
Aug 31, 2017 | 104.59 | 105.03 | 103.76 | 104.58 | 2,292,247 | +0.40(+0.38%) |
Aug 30, 2017 | 104.11 | 104.31 | 103.70 | 104.18 | 2,006,263 | -0.36(-0.35%) |
Aug 29, 2017 | 103.74 | 104.58 | 103.31 | 104.54 | 2,858,214 | -0.06(-0.06%) |
Aug 28, 2017 | 105.03 | 105.12 | 103.83 | 104.60 | 1,631,264 | +0.11(+0.10%) |
Aug 25, 2017 | 104.71 | 104.87 | 103.79 | 104.49 | 2,063,135 | +0.36(+0.35%) |
Aug 24, 2017 | 105.22 | 105.22 | 103.95 | 104.13 | 3,036,085 | -0.91(-0.87%) |
Aug 23, 2017 | 105.58 | 105.66 | 104.59 | 105.04 | 3,079,844 | -0.93(-0.88%) |
Aug 22, 2017 | 105.51 | 106.01 | 104.99 | 105.97 | 3,384,107 | +0.87(+0.82%) |
Aug 21, 2017 | 105.96 | 106.79 | 104.67 | 105.11 | 5,331,332 | -0.71(-0.67%) |
Aug 18, 2017 | 104.12 | 106.81 | 101.81 | 105.82 | 12,598,617 | -6.02(-5.38%) |
Aug 17, 2017 | 114.10 | 114.60 | 111.49 | 111.84 | 4,568,676 | -2.39(-2.09%) |
Aug 16, 2017 | 115.29 | 115.44 | 114.09 | 114.23 | 2,127,353 | -0.50(-0.43%) |
Aug 15, 2017 | 114.37 | 115.53 | 113.78 | 114.72 | 2,392,631 | -1.25(-1.08%) |
Aug 14, 2017 | 115.56 | 116.52 | 115.36 | 115.98 | 2,379,569 | +1.69(+1.48%) |
Aug 11, 2017 | 115.40 | 115.92 | 114.10 | 114.29 | 2,556,048 | -0.97(-0.85%) |
Aug 10, 2017 | 119.31 | 119.31 | 115.23 | 115.26 | 3,316,327 | -4.18(-3.50%) |
Aug 09, 2017 | 118.44 | 119.52 | 118.33 | 119.44 | 1,545,323 | +0.35(+0.30%) |
Aug 08, 2017 | 117.04 | 119.27 | 117.04 | 119.09 | 4,384,529 | +1.86(+1.58%) |
Aug 07, 2017 | 117.43 | 117.72 | 117.00 | 117.23 | 1,701,948 | +0.19(+0.16%) |
Aug 04, 2017 | 116.92 | 117.22 | 116.46 | 117.04 | 1,346,751 | +0.22(+0.18%) |
Aug 03, 2017 | 116.31 | 116.96 | 116.22 | 116.83 | 1,837,550 | +0.48(+0.41%) |
Aug 02, 2017 | 116.41 | 116.73 | 115.73 | 116.35 | 1,677,234 | -0.04(-0.03%) |
Aug 01, 2017 | 115.92 | 116.78 | 115.62 | 116.38 | 1,765,100 | +0.67(+0.58%) |
Jul 31, 2017 | 116.29 | 116.85 | 115.60 | 115.72 | 1,420,385 | -0.57(-0.49%) |
Jul 28, 2017 | 115.86 | 116.38 | 115.52 | 116.28 | 1,398,156 | +0.42(+0.37%) |
Jul 27, 2017 | 115.59 | 115.94 | 114.85 | 115.86 | 1,632,879 | +0.56(+0.49%) |
Jul 26, 2017 | 115.51 | 115.62 | 114.56 | 115.30 | 2,172,036 | -0.07(-0.06%) |
Jul 25, 2017 | 115.40 | 116.14 | 114.39 | 115.37 | 2,358,966 | +1.22(+1.07%) |
Jul 24, 2017 | 113.59 | 114.25 | 113.39 | 114.16 | 1,431,380 | +0.72(+0.64%) |
Jul 21, 2017 | 112.52 | 113.75 | 112.41 | 113.43 | 1,613,858 | +0.14(+0.12%) |
Jul 20, 2017 | 114.31 | 113.07 | 113.30 | 2,299,243 | -0.64(-0.56%) | |
Jul 19, 2017 | 113.97 | 114.33 | 113.52 | 113.94 | 1,634,135 | +0.20(+0.17%) |
Jul 18, 2017 | 113.56 | 114.06 | 113.06 | 113.74 | 2,072,371 | +0.19(+0.17%) |
Jul 17, 2017 | 113.17 | 113.68 | 112.77 | 113.55 | 1,744,224 | +0.37(+0.33%) |
Jul 14, 2017 | 112.32 | 113.46 | 112.19 | 113.18 | 1,969,917 | +0.95(+0.84%) |
Jul 13, 2017 | 111.48 | 112.80 | 111.18 | 112.23 | 3,209,137 | +0.85(+0.76%) |
Jul 12, 2017 | 116.19 | 116.36 | 111.37 | 111.39 | 5,374,615 | -4.13(-3.58%) |
Jul 11, 2017 | 115.47 | 116.19 | 114.85 | 115.52 | 2,033,990 | -0.07(-0.06%) |
Jul 10, 2017 | 114.30 | 115.91 | 114.26 | 115.59 | 3,440,903 | +1.35(+1.18%) |
Jul 07, 2017 | 112.87 | 114.40 | 112.80 | 114.24 | 1,756,624 | +1.40(+1.24%) |
Jul 06, 2017 | 113.02 | 113.18 | 112.48 | 112.84 | 2,052,955 | -0.46(-0.41%) |
Jul 05, 2017 | 112.53 | 113.54 | 111.95 | 113.30 | 2,542,012 | +0.59(+0.52%) |
Jul 03, 2017 | 112.03 | 113.21 | 111.67 | 112.71 | 1,864,543 | +1.23(+1.10%) |
Jun 30, 2017 | 110.58 | 112.16 | 110.28 | 111.48 | 2,555,803 | +1.52(+1.38%) |
Jun 29, 2017 | 111.30 | 111.33 | 109.08 | 109.97 | 2,015,135 | -1.41(-1.26%) |
Jun 28, 2017 | 110.28 | 111.56 | 109.61 | 111.38 | 2,633,019 | +1.87(+1.71%) |
Jun 27, 2017 | 111.25 | 111.54 | 109.45 | 109.51 | 1,633,492 | -1.21(-1.09%) |
Jun 26, 2017 | 111.46 | 111.73 | 109.72 | 110.72 | 1,909,976 | -0.22(-0.20%) |
Jun 23, 2017 | 111.13 | 111.73 | 110.72 | 110.94 | 8,032,142 | -0.23(-0.21%) |
Jun 22, 2017 | 112.18 | 112.44 | 110.86 | 111.18 | 2,205,731 | -0.83(-0.74%) |
Jun 21, 2017 | 113.37 | 113.46 | 111.42 | 112.00 | 2,061,825 | -1.13(-1.00%) |
Jun 20, 2017 | 113.67 | 114.07 | 113.14 | 113.14 | 2,455,721 | -0.85(-0.75%) |
Jun 19, 2017 | 115.23 | 115.23 | 113.55 | 113.99 | 2,328,166 | -0.82(-0.71%) |
Jun 16, 2017 | 113.62 | 115.08 | 113.57 | 114.81 | 4,687,010 | +1.37(+1.21%) |
Jun 15, 2017 | 112.83 | 113.59 | 112.57 | 113.43 | 4,300,190 | -0.05(-0.05%) |
Jun 14, 2017 | 113.48 | 113.59 | 113.05 | 113.49 | 2,046,220 | +0.01(+0.01%) |
Jun 13, 2017 | 113.10 | 113.68 | 113.10 | 113.48 | 1,305,312 | +0.38(+0.33%) |
Jun 12, 2017 | 113.00 | 113.46 | 111.66 | 113.10 | 2,225,422 | +0.04(+0.04%) |
Jun 09, 2017 | 113.34 | 114.03 | 112.49 | 113.06 | 2,668,645 | -0.04(-0.04%) |
Jun 08, 2017 | 113.36 | 112.35 | 113.10 | 2,525,575 | +0.64(+0.57%) | |
Jun 07, 2017 | 112.25 | 112.80 | 112.01 | 112.46 | 2,389,445 | +0.22(+0.19%) |
Jun 06, 2017 | 112.02 | 112.88 | 111.88 | 112.25 | 2,285,242 | -0.25(-0.22%) |
Jun 05, 2017 | 111.87 | 113.49 | 111.87 | 112.50 | 2,337,526 | +0.38(+0.34%) |
Jun 02, 2017 | 113.00 | 113.10 | 111.70 | 112.12 | 2,706,107 | +0.19(+0.17%) |
Jun 01, 2017 | 112.43 | 113.07 | 111.41 | 111.93 | 4,676,786 | +2.01(+1.83%) |
May 31, 2017 | 110.45 | 110.59 | 109.61 | 109.92 | 2,609,030 | +0.18(+0.16%) |
May 30, 2017 | 109.51 | 110.09 | 109.38 | 109.74 | 3,633,663 | -0.48(-0.43%) |
May 26, 2017 | 110.23 | 110.94 | 109.83 | 110.22 | 2,375,601 | +0.32(+0.29%) |
May 25, 2017 | 110.41 | 110.79 | 109.56 | 109.89 | 3,110,716 | -0.31(-0.28%) |
May 24, 2017 | 109.47 | 110.25 | 109.32 | 110.21 | 2,218,089 | +0.58(+0.53%) |
May 23, 2017 | 109.38 | 110.09 | 108.64 | 109.63 | 4,143,728 | +0.38(+0.35%) |
May 22, 2017 | 109.58 | 109.96 | 107.82 | 109.25 | 4,927,586 | +0.73(+0.67%) |
May 19, 2017 | 108.05 | 109.72 | 106.82 | 108.52 | 12,363,463 | +7.39(+7.30%) |
May 18, 2017 | 100.70 | 101.90 | 99.74 | 101.14 | 3,652,215 | -0.50(-0.49%) |
May 17, 2017 | 103.05 | 102.74 | 101.48 | 101.64 | 3,085,889 | -1.41(-1.37%) |
May 16, 2017 | 102.42 | 103.19 | 102.17 | 103.05 | 3,568,005 | +0.90(+0.88%) |
May 15, 2017 | 101.99 | 102.30 | 101.67 | 102.15 | 2,816,247 | +0.62(+0.61%) |
May 12, 2017 | 101.47 | 101.59 | 100.86 | 101.53 | 1,583,566 | -0.32(-0.32%) |
May 11, 2017 | 101.83 | 102.44 | 100.79 | 101.85 | 1,812,572 | -0.07(-0.07%) |
May 10, 2017 | 101.88 | 102.48 | 101.76 | 101.92 | 2,411,806 | -0.03(-0.03%) |
May 09, 2017 | 101.39 | 102.36 | 101.29 | 101.95 | 2,294,683 | +0.84(+0.83%) |
May 08, 2017 | 101.38 | 101.55 | 100.73 | 101.11 | 1,626,972 | -0.42(-0.41%) |
May 05, 2017 | 100.17 | 101.56 | 99.98 | 101.53 | 1,677,560 | +0.97(+0.96%) |
May 04, 2017 | 99.65 | 100.61 | 99.11 | 100.56 | 4,112,015 | +1.11(+1.12%) |
May 03, 2017 | 99.04 | 99.64 | 98.55 | 99.45 | 2,243,068 | -0.13(-0.13%) |
May 02, 2017 | 100.78 | 101.38 | 99.11 | 99.57 | 2,955,961 | -0.93(-0.93%) |
May 01, 2017 | 100.76 | 101.24 | 100.47 | 100.51 | 2,014,704 | +0.32(+0.32%) |
Apr 28, 2017 | 99.64 | 100.40 | 98.59 | 100.18 | 2,559,791 | +0.39(+0.39%) |
Apr 27, 2017 | 100.98 | 101.14 | 99.22 | 99.80 | 2,935,834 | -1.23(-1.22%) |
Apr 26, 2017 | 101.51 | 102.13 | 100.98 | 101.03 | 2,459,924 | -0.54(-0.53%) |
Apr 25, 2017 | 100.25 | 102.44 | 100.15 | 101.56 | 3,705,518 | +2.60(+2.63%) |
Apr 24, 2017 | 97.85 | 99.27 | 97.79 | 98.96 | 3,020,695 | +2.43(+2.52%) |
Apr 21, 2017 | 97.88 | 98.26 | 96.08 | 96.53 | 2,256,116 | -1.13(-1.16%) |
Apr 20, 2017 | 96.94 | 97.97 | 96.28 | 97.66 | 2,243,733 | +0.52(+0.54%) |
Apr 19, 2017 | 97.66 | 97.83 | 96.84 | 97.14 | 1,624,514 | -0.22(-0.23%) |
Apr 18, 2017 | 96.96 | 97.73 | 96.79 | 97.36 | 1,883,286 | -0.30(-0.30%) |
Apr 17, 2017 | 97.29 | 97.83 | 96.72 | 97.66 | 2,207,447 | +0.72(+0.74%) |
Apr 13, 2017 | 97.93 | 98.35 | 96.91 | 96.94 | 2,608,273 | -1.21(-1.23%) |
Apr 12, 2017 | 99.63 | 99.81 | 98.09 | 98.15 | 2,326,429 | -1.62(-1.63%) |
Apr 11, 2017 | 98.76 | 99.98 | 98.17 | 99.78 | 3,171,405 | +1.37(+1.40%) |
Apr 10, 2017 | 98.24 | 98.93 | 98.00 | 98.41 | 1,158,884 | +0.28(+0.28%) |
Apr 07, 2017 | 99.08 | 99.49 | 98.10 | 98.13 | 1,486,887 | -1.01(-1.01%) |
Apr 06, 2017 | 98.40 | 99.54 | 98.02 | 99.13 | 1,800,774 | +1.07(+1.09%) |
Apr 05, 2017 | 98.74 | 99.67 | 97.78 | 98.06 | 1,473,710 | -0.22(-0.23%) |
Apr 04, 2017 | 97.78 | 98.41 | 97.39 | 98.29 | 1,411,242 | +0.65(+0.66%) |
Apr 03, 2017 | 97.81 | 98.07 | 96.92 | 97.64 | 1,829,634 | -0.07(-0.07%) |
Mar 31, 2017 | 97.66 | 98.62 | 97.28 | 97.71 | 2,515,442 | -0.28(-0.28%) |
Mar 30, 2017 | 97.24 | 98.23 | 97.17 | 97.99 | 1,215,969 | +0.89(+0.92%) |
Mar 29, 2017 | 96.63 | 97.24 | 96.37 | 97.10 | 1,799,200 | +0.40(+0.42%) |
Mar 28, 2017 | 95.79 | 96.88 | 95.79 | 96.70 | 2,089,172 | +1.04(+1.09%) |
Mar 27, 2017 | 96.06 | 96.40 | 95.47 | 95.66 | 3,890,961 | -1.62(-1.67%) |
Mar 24, 2017 | 97.77 | 98.41 | 96.71 | 97.28 | 2,066,509 | -0.49(-0.50%) |
Mar 23, 2017 | 98.07 | 98.82 | 97.53 | 97.77 | 1,172,305 | -0.21(-0.22%) |
Mar 22, 2017 | 97.92 | 98.41 | 97.39 | 97.99 | 1,849,107 | +0.14(+0.15%) |
Mar 21, 2017 | 99.32 | 99.52 | 97.42 | 97.84 | 2,533,860 | -1.13(-1.15%) |
Mar 20, 2017 | 98.60 | 99.25 | 98.10 | 98.98 | 1,523,819 | +0.38(+0.39%) |
Mar 17, 2017 | 98.85 | 99.18 | 98.40 | 98.59 | 4,617,970 | -0.25(-0.25%) |
Mar 16, 2017 | 99.26 | 99.32 | 98.57 | 98.84 | 1,544,719 | -0.05(-0.05%) |
Mar 15, 2017 | 97.83 | 99.37 | 97.45 | 98.90 | 2,890,276 | +1.41(+1.45%) |
Mar 14, 2017 | 97.57 | 97.83 | 96.98 | 97.49 | 1,684,960 | -0.60(-0.61%) |
Mar 13, 2017 | 98.34 | 98.79 | 97.61 | 98.08 | 1,625,106 | -0.04(-0.04%) |
Mar 10, 2017 | 98.04 | 98.19 | 97.19 | 98.12 | 2,102,593 | +0.30(+0.31%) |
Mar 09, 2017 | 98.67 | 98.99 | 97.13 | 97.82 | 2,381,172 | -0.79(-0.81%) |
Mar 08, 2017 | 98.58 | 99.36 | 98.32 | 98.61 | 2,120,304 | +0.21(+0.21%) |
Mar 07, 2017 | 98.93 | 99.04 | 98.21 | 98.41 | 1,837,238 | -0.54(-0.54%) |
Mar 06, 2017 | 98.11 | 99.14 | 97.93 | 98.94 | 1,892,700 | +0.01(+0.01%) |
Mar 03, 2017 | 97.67 | 99.09 | 97.17 | 98.93 | 2,113,895 | +1.15(+1.18%) |
Mar 02, 2017 | 98.88 | 99.29 | 97.64 | 97.78 | 2,631,532 | -1.50(-1.51%) |