Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 130.03 | 130.52 | 127.15 | 127.26 | 4,190,199 | -2.37(-1.83%) |
Feb 27, 2018 | 131.91 | 132.17 | 129.56 | 129.63 | 3,678,776 | -2.17(-1.65%) |
Feb 26, 2018 | 131.99 | 130.63 | 131.80 | 3,446,844 | +1.16(+0.89%) | |
Feb 23, 2018 | 129.56 | 130.77 | 129.38 | 130.64 | 3,758,688 | +1.52(+1.18%) |
Feb 22, 2018 | 128.68 | 129.12 | 2,641,253 | +0.00(+0.00%) | ||
Feb 21, 2018 | 129.89 | 131.47 | 129.09 | 129.11 | 4,837,876 | -0.24(-0.19%) |
Feb 20, 2018 | 128.16 | 130.18 | 127.86 | 129.35 | 4,430,720 | +0.26(+0.20%) |
Feb 16, 2018 | 129.09 | 129.09 | 129.09 | 0 | +0.51(+0.40%) | |
Feb 15, 2018 | 128.96 | 126.38 | 128.58 | 4,337,355 | +2.55(+2.02%) | |
Feb 14, 2018 | 123.88 | 126.36 | 123.29 | 126.04 | 3,531,764 | +1.58(+1.27%) |
Feb 13, 2018 | 125.26 | 124.12 | 124.46 | 3,358,985 | -0.81(-0.65%) | |
Feb 12, 2018 | 124.91 | 126.25 | 123.27 | 125.27 | 4,122,911 | +1.32(+1.06%) |
Feb 09, 2018 | 123.22 | 125.14 | 120.56 | 123.96 | 6,450,092 | +1.57(+1.29%) |
Feb 08, 2018 | 126.97 | 126.97 | 122.13 | 122.38 | 3,991,068 | -4.33(-3.42%) |
Feb 07, 2018 | 126.88 | 129.51 | 126.56 | 126.72 | 3,776,484 | -0.18(-0.14%) |
Feb 06, 2018 | 123.77 | 127.69 | 123.36 | 126.89 | 6,346,009 | -0.59(-0.47%) |
Feb 05, 2018 | 130.28 | 131.89 | 123.19 | 127.49 | 6,784,280 | -3.80(-2.90%) |
Feb 02, 2018 | 133.00 | 133.69 | 131.07 | 131.29 | 5,021,599 | -2.51(-1.88%) |
Feb 01, 2018 | 133.26 | 134.78 | 132.78 | 133.81 | 3,285,150 | -0.02(-0.01%) |
Jan 31, 2018 | 134.09 | 134.54 | 133.51 | 133.82 | 3,925,053 | +0.59(+0.44%) |
Jan 30, 2018 | 134.39 | 134.94 | 133.74 | 133.24 | 4,638,963 | -2.10(-1.55%) |
Jan 29, 2018 | 138.16 | 138.40 | 135.27 | 135.33 | 4,377,360 | -2.95(-2.13%) |
Jan 26, 2018 | 136.37 | 138.37 | 135.00 | 138.28 | 5,989,402 | +2.64(+1.95%) |
Jan 25, 2018 | 134.60 | 135.68 | 133.82 | 135.64 | 4,865,595 | +1.57(+1.17%) |
Jan 24, 2018 | 134.29 | 134.62 | 133.37 | 134.07 | 3,166,751 | +0.32(+0.24%) |
Jan 23, 2018 | 133.25 | 134.38 | 133.06 | 133.75 | 4,655,915 | +0.88(+0.66%) |
Jan 22, 2018 | 133.01 | 133.06 | 132.43 | 132.88 | 3,900,557 | -0.13(-0.09%) |
Jan 19, 2018 | 132.77 | 133.01 | 132.09 | 133.00 | 4,492,837 | +0.76(+0.58%) |
Jan 18, 2018 | 133.18 | 133.81 | 132.23 | 132.24 | 3,168,757 | -0.53(-0.40%) |
Jan 17, 2018 | 132.16 | 133.22 | 131.96 | 132.77 | 3,774,029 | +0.44(+0.33%) |
Jan 16, 2018 | 133.38 | 133.97 | 131.82 | 132.33 | 4,082,879 | -0.99(-0.74%) |
Jan 12, 2018 | 133.32 | 133.32 | 133.32 | 0 | +0.96(+0.73%) | |
Jan 11, 2018 | 131.69 | 132.42 | 131.59 | 132.35 | 2,779,232 | +0.69(+0.53%) |
Jan 10, 2018 | 130.89 | 131.69 | 129.93 | 131.66 | 3,057,578 | +0.91(+0.69%) |
Jan 09, 2018 | 129.92 | 131.39 | 129.75 | 130.75 | 4,045,840 | +1.06(+0.82%) |
Jan 08, 2018 | 130.75 | 130.86 | 129.26 | 129.69 | 3,268,934 | -0.70(-0.54%) |
Jan 05, 2018 | 129.89 | 130.96 | 129.50 | 130.39 | 2,957,773 | +0.91(+0.70%) |
Jan 04, 2018 | 128.07 | 129.49 | 127.99 | 129.49 | 5,364,936 | +1.73(+1.35%) |
Jan 03, 2018 | 128.15 | 128.74 | 127.23 | 127.76 | 7,561,318 | -1.06(-0.83%) |
Jan 02, 2018 | 128.92 | 129.07 | 127.99 | 128.83 | 3,416,681 | +0.29(+0.23%) |
Dec 29, 2017 | 128.53 | 128.53 | 128.53 | 0 | -0.65(-0.50%) | |
Dec 28, 2017 | 129.08 | 129.40 | 128.76 | 129.18 | 1,973,581 | +0.15(+0.12%) |
Dec 27, 2017 | 129.09 | 129.15 | 128.50 | 129.03 | 2,104,799 | +0.16(+0.12%) |
Dec 26, 2017 | 128.61 | 129.43 | 128.61 | 128.87 | 1,679,939 | +0.23(+0.18%) |
Dec 22, 2017 | 129.25 | 129.31 | 128.34 | 128.64 | 2,567,614 | -0.19(-0.15%) |
Dec 21, 2017 | 130.03 | 130.13 | 128.65 | 128.84 | 5,796,810 | -0.85(-0.65%) |
Dec 20, 2017 | 129.86 | 130.07 | 129.15 | 129.68 | 4,274,596 | +0.52(+0.40%) |
Dec 19, 2017 | 130.03 | 130.26 | 129.09 | 129.16 | 5,072,374 | -0.40(-0.31%) |
Dec 18, 2017 | 129.91 | 130.17 | 129.07 | 129.56 | 4,265,652 | +0.28(+0.22%) |
Dec 15, 2017 | 129.21 | 129.54 | 128.72 | 129.28 | 5,123,231 | +0.85(+0.66%) |
Dec 14, 2017 | 130.66 | 131.11 | 128.37 | 128.43 | 3,748,772 | -2.15(-1.65%) |
Dec 13, 2017 | 128.61 | 131.19 | 128.33 | 130.58 | 6,042,304 | +1.73(+1.34%) |
Dec 12, 2017 | 128.85 | 129.59 | 128.23 | 128.85 | 3,528,846 | +0.44(+0.35%) |
Dec 11, 2017 | 128.22 | 129.00 | 128.18 | 128.41 | 4,323,619 | -0.38(-0.29%) |
Dec 08, 2017 | 129.00 | 129.16 | 128.29 | 128.78 | 1,768,768 | +0.32(+0.25%) |
Dec 07, 2017 | 128.23 | 128.89 | 128.09 | 128.47 | 2,439,887 | +0.24(+0.18%) |
Dec 06, 2017 | 128.47 | 128.85 | 128.07 | 128.23 | 3,455,867 | -0.05(-0.04%) |
Dec 05, 2017 | 128.93 | 129.76 | 128.25 | 128.28 | 3,081,256 | -0.59(-0.46%) |
Dec 04, 2017 | 129.41 | 128.88 | 128.88 | 3,878,194 | -0.53(-0.41%) | |
Dec 01, 2017 | 130.50 | 130.98 | 128.47 | 129.41 | 3,595,547 | -1.31(-1.00%) |
Nov 30, 2017 | 129.01 | 131.33 | 128.59 | 130.71 | 6,777,380 | +2.28(+1.78%) |
Nov 29, 2017 | 128.27 | 128.70 | 127.72 | 128.43 | 3,992,516 | +0.40(+0.31%) |
Nov 28, 2017 | 126.61 | 128.34 | 126.08 | 128.03 | 4,362,479 | +1.95(+1.55%) |
Nov 27, 2017 | 125.64 | 126.50 | 125.47 | 126.08 | 2,725,716 | +0.64(+0.51%) |
Nov 24, 2017 | 125.19 | 126.08 | 125.12 | 125.43 | 1,427,314 | +0.56(+0.45%) |
Nov 22, 2017 | 125.29 | 125.56 | 124.69 | 124.87 | 2,166,100 | -0.30(-0.24%) |
Nov 21, 2017 | 124.25 | 125.45 | 124.25 | 125.17 | 3,613,159 | +1.18(+0.95%) |
Nov 20, 2017 | 122.72 | 124.29 | 122.72 | 123.99 | 4,240,767 | +1.22(+0.99%) |
Nov 17, 2017 | 122.68 | 123.20 | 122.53 | 122.78 | 1,953,642 | -0.33(-0.27%) |
Nov 16, 2017 | 122.63 | 123.36 | 122.37 | 123.10 | 2,635,802 | +1.05(+0.86%) |
Nov 15, 2017 | 122.94 | 122.84 | 122.05 | 3,023,976 | -0.79(-0.64%) | |
Nov 14, 2017 | 121.83 | 123.08 | 121.53 | 122.84 | 2,772,104 | +0.50(+0.41%) |
Nov 13, 2017 | 121.47 | 122.57 | 121.12 | 122.34 | 2,415,507 | +0.81(+0.67%) |
Nov 10, 2017 | 120.78 | 122.27 | 120.41 | 121.53 | 3,487,631 | +0.26(+0.21%) |
Nov 09, 2017 | 121.97 | 122.12 | 120.59 | 121.28 | 2,823,163 | -1.18(-0.97%) |
Nov 08, 2017 | 122.42 | 123.00 | 122.19 | 122.46 | 3,015,789 | -0.09(-0.08%) |
Nov 07, 2017 | 121.58 | 122.61 | 121.50 | 122.55 | 3,134,770 | +1.14(+0.94%) |
Nov 06, 2017 | 121.32 | 121.79 | 121.03 | 121.41 | 2,445,144 | +0.53(+0.44%) |
Nov 03, 2017 | 121.24 | 121.30 | 120.72 | 120.88 | 1,708,026 | -0.37(-0.30%) |
Nov 02, 2017 | 120.67 | 121.25 | 119.96 | 121.25 | 2,331,609 | +0.40(+0.33%) |
Nov 01, 2017 | 120.57 | 121.07 | 120.27 | 120.85 | 2,592,443 | +0.64(+0.53%) |
Oct 31, 2017 | 120.37 | 120.97 | 120.15 | 120.21 | 2,930,058 | -0.40(-0.33%) |
Oct 30, 2017 | 121.47 | 121.53 | 120.52 | 120.61 | 2,165,344 | -1.30(-1.07%) |
Oct 27, 2017 | 121.62 | 122.08 | 121.41 | 121.91 | 2,241,958 | +0.30(+0.25%) |
Oct 26, 2017 | 122.16 | 122.16 | 121.07 | 121.61 | 2,574,405 | -0.12(-0.10%) |
Oct 25, 2017 | 122.13 | 122.16 | 121.20 | 121.73 | 3,334,330 | -0.11(-0.09%) |
Oct 24, 2017 | 122.23 | 122.58 | 121.64 | 121.84 | 3,980,538 | +0.17(+0.14%) |
Oct 23, 2017 | 121.76 | 122.15 | 121.19 | 121.67 | 3,468,446 | +0.47(+0.39%) |
Oct 20, 2017 | 121.03 | 121.71 | 119.56 | 121.20 | 4,040,914 | +1.44(+1.20%) |
Oct 19, 2017 | 119.58 | 119.93 | 118.92 | 119.76 | 3,143,626 | +0.15(+0.13%) |
Oct 18, 2017 | 119.57 | 119.83 | 119.32 | 119.61 | 2,079,604 | +0.01(+0.01%) |
Oct 17, 2017 | 119.66 | 119.98 | 118.83 | 119.60 | 2,920,872 | -0.27(-0.22%) |
Oct 16, 2017 | 119.55 | 119.97 | 119.25 | 119.87 | 2,400,736 | +0.32(+0.27%) |
Oct 13, 2017 | 120.36 | 120.53 | 119.47 | 119.55 | 2,587,564 | +0.15(+0.13%) |
Oct 12, 2017 | 118.98 | 119.59 | 118.98 | 119.40 | 3,602,576 | +0.39(+0.33%) |
Oct 11, 2017 | 119.33 | 119.86 | 118.72 | 119.01 | 3,887,075 | -0.49(-0.41%) |
Oct 10, 2017 | 120.08 | 120.24 | 116.91 | 119.50 | 4,913,067 | -0.24(-0.20%) |
Oct 09, 2017 | 121.05 | 121.16 | 119.55 | 119.74 | 2,906,213 | -0.02(-0.01%) |
Oct 06, 2017 | 119.08 | 119.79 | 118.95 | 119.76 | 2,597,123 | +0.46(+0.38%) |
Oct 05, 2017 | 119.20 | 119.87 | 118.76 | 119.30 | 2,692,987 | +0.43(+0.37%) |
Oct 04, 2017 | 119.13 | 119.29 | 118.48 | 118.86 | 2,143,580 | -0.10(-0.08%) |
Oct 03, 2017 | 118.99 | 119.37 | 118.60 | 118.97 | 2,687,372 | +0.01(+0.01%) |
Oct 02, 2017 | 118.25 | 118.97 | 118.19 | 118.96 | 3,024,638 | +0.77(+0.65%) |
Sep 29, 2017 | 116.55 | 118.22 | 116.07 | 118.19 | 4,405,606 | +0.97(+0.82%) |
Sep 28, 2017 | 116.34 | 117.22 | 116.15 | 117.22 | 2,497,525 | +0.84(+0.72%) |
Sep 27, 2017 | 116.31 | 116.38 | 3,645,881 | -0.56(-0.48%) | ||
Sep 26, 2017 | 117.62 | 117.92 | 116.86 | 116.94 | 2,832,355 | -0.48(-0.40%) |
Sep 25, 2017 | 118.20 | 118.33 | 117.14 | 117.41 | 3,530,138 | -0.78(-0.66%) |
Sep 22, 2017 | 117.25 | 118.46 | 117.25 | 118.20 | 3,498,504 | +0.74(+0.63%) |
Sep 21, 2017 | 115.81 | 117.85 | 115.75 | 117.46 | 4,694,299 | +1.81(+1.56%) |
Sep 20, 2017 | 115.12 | 115.75 | 114.92 | 115.65 | 4,370,545 | +0.78(+0.68%) |
Sep 19, 2017 | 114.97 | 115.14 | 114.39 | 114.86 | 4,103,270 | +0.07(+0.06%) |
Sep 18, 2017 | 116.16 | 116.19 | 114.48 | 114.80 | 3,453,227 | -1.07(-0.92%) |
Sep 15, 2017 | 114.96 | 116.32 | 114.75 | 115.86 | 5,509,463 | +1.45(+1.27%) |
Sep 14, 2017 | 114.87 | 114.87 | 114.12 | 114.41 | 4,104,302 | -0.58(-0.50%) |
Sep 13, 2017 | 115.54 | 115.72 | 114.88 | 114.99 | 2,450,755 | -0.65(-0.56%) |
Sep 12, 2017 | 115.86 | 115.96 | 115.36 | 115.64 | 1,921,548 | -0.27(-0.23%) |
Sep 11, 2017 | 115.42 | 116.56 | 115.42 | 115.91 | 2,798,211 | +1.19(+1.04%) |
Sep 08, 2017 | 114.10 | 115.15 | 113.96 | 114.71 | 3,513,731 | +0.41(+0.36%) |
Sep 07, 2017 | 113.75 | 114.59 | 113.67 | 114.30 | 2,950,749 | +0.44(+0.39%) |
Sep 06, 2017 | 114.43 | 114.43 | 113.55 | 113.86 | 2,925,875 | +0.03(+0.03%) |
Sep 05, 2017 | 114.56 | 114.75 | 113.55 | 113.83 | 3,418,911 | -0.93(-0.81%) |
Sep 01, 2017 | 115.31 | 115.51 | 114.76 | 114.76 | 2,109,894 | -0.53(-0.46%) |
Aug 31, 2017 | 115.41 | 115.54 | 114.73 | 115.30 | 3,580,144 | +0.19(+0.17%) |
Aug 30, 2017 | 114.76 | 115.18 | 114.30 | 115.11 | 2,139,568 | +0.34(+0.30%) |
Aug 29, 2017 | 113.59 | 114.84 | 113.42 | 114.76 | 2,038,073 | +0.63(+0.56%) |
Aug 28, 2017 | 114.35 | 114.63 | 113.89 | 114.13 | 1,818,027 | +0.04(+0.04%) |
Aug 25, 2017 | 114.50 | 114.79 | 114.07 | 114.09 | 2,394,258 | +0.23(+0.20%) |
Aug 24, 2017 | 113.93 | 114.28 | 113.56 | 113.85 | 2,303,103 | +0.11(+0.09%) |
Aug 23, 2017 | 113.78 | 114.25 | 113.54 | 113.75 | 1,498,070 | -0.41(-0.36%) |
Aug 22, 2017 | 113.41 | 114.37 | 113.31 | 114.15 | 2,009,838 | +1.11(+0.98%) |
Aug 21, 2017 | 112.52 | 113.21 | 112.15 | 113.05 | 1,813,936 | +0.52(+0.46%) |
Aug 18, 2017 | 113.18 | 113.32 | 112.44 | 112.53 | 3,570,844 | -0.75(-0.66%) |
Aug 17, 2017 | 114.77 | 114.97 | 113.28 | 113.28 | 3,684,344 | -1.86(-1.61%) |
Aug 16, 2017 | 114.50 | 115.53 | 114.39 | 115.14 | 2,400,720 | +1.11(+0.97%) |
Aug 15, 2017 | 114.86 | 115.05 | 113.91 | 114.03 | 2,086,595 | -0.71(-0.62%) |
Aug 14, 2017 | 113.81 | 115.08 | 113.69 | 114.74 | 2,797,067 | +1.39(+1.23%) |
Aug 11, 2017 | 113.54 | 114.16 | 113.33 | 113.34 | 2,828,468 | -0.54(-0.47%) |
Aug 10, 2017 | 114.79 | 114.92 | 113.74 | 113.88 | 3,692,527 | -1.46(-1.27%) |
Aug 09, 2017 | 115.25 | 115.60 | 114.68 | 115.34 | 2,359,095 | +0.27(+0.24%) |
Aug 08, 2017 | 115.21 | 115.88 | 115.31 | 115.07 | 2,491,827 | -0.24(-0.21%) |
Aug 07, 2017 | 116.35 | 116.35 | 114.47 | 115.31 | 4,268,589 | -0.90(-0.77%) |
Aug 04, 2017 | 115.81 | 116.23 | 115.44 | 116.21 | 4,211,427 | +0.40(+0.34%) |
Aug 03, 2017 | 115.00 | 115.81 | 114.53 | 115.81 | 3,079,342 | +0.70(+0.61%) |
Aug 02, 2017 | 113.98 | 115.25 | 113.57 | 115.11 | 5,788,810 | +1.42(+1.25%) |
Aug 01, 2017 | 113.73 | 112.71 | 113.69 | 3,457,905 | +0.74(+0.65%) | |
Jul 31, 2017 | 114.03 | 114.60 | 112.87 | 112.95 | 4,650,340 | -0.56(-0.49%) |
Jul 28, 2017 | 113.67 | 113.92 | 113.01 | 113.51 | 2,225,534 | -0.16(-0.14%) |
Jul 27, 2017 | 114.81 | 115.09 | 113.14 | 113.67 | 4,423,130 | -1.25(-1.09%) |
Jul 26, 2017 | 113.95 | 115.09 | 113.57 | 114.92 | 3,229,922 | +1.03(+0.90%) |
Jul 25, 2017 | 114.52 | 114.52 | 113.29 | 113.89 | 3,704,295 | -0.38(-0.33%) |
Jul 24, 2017 | 113.52 | 114.46 | 113.47 | 114.27 | 4,675,660 | +1.13(+1.00%) |
Jul 21, 2017 | 110.95 | 114.03 | 110.95 | 113.14 | 4,275,772 | +1.16(+1.04%) |
Jul 20, 2017 | 113.00 | 113.19 | 111.91 | 111.98 | 3,546,840 | -1.00(-0.88%) |
Jul 19, 2017 | 112.44 | 113.00 | 112.27 | 112.98 | 2,656,585 | +0.80(+0.71%) |
Jul 18, 2017 | 112.11 | 112.31 | 111.83 | 112.18 | 2,049,535 | -0.06(-0.05%) |
Jul 17, 2017 | 112.79 | 112.79 | 112.03 | 112.24 | 1,721,604 | -0.47(-0.42%) |
Jul 14, 2017 | 112.45 | 112.80 | 112.13 | 112.71 | 2,162,636 | +0.41(+0.37%) |
Jul 13, 2017 | 111.89 | 112.47 | 111.73 | 112.30 | 2,947,093 | +0.47(+0.42%) |
Jul 12, 2017 | 111.96 | 112.22 | 111.61 | 111.83 | 2,039,521 | +0.46(+0.41%) |
Jul 11, 2017 | 111.94 | 111.94 | 110.77 | 111.38 | 2,340,521 | -0.39(-0.35%) |
Jul 10, 2017 | 111.26 | 112.47 | 111.05 | 111.77 | 2,472,142 | +0.47(+0.42%) |
Jul 07, 2017 | 110.95 | 111.73 | 110.79 | 111.30 | 2,085,415 | +0.62(+0.56%) |
Jul 06, 2017 | 110.63 | 111.29 | 110.53 | 110.67 | 1,723,961 | -0.36(-0.32%) |
Jul 05, 2017 | 110.86 | 111.20 | 110.57 | 111.03 | 2,255,004 | +0.07(+0.07%) |
Jul 03, 2017 | 111.14 | 111.56 | 110.81 | 110.95 | 1,089,413 | +0.35(+0.32%) |
Jun 30, 2017 | 110.71 | 111.09 | 110.11 | 110.61 | 2,130,538 | +0.80(+0.73%) |
Jun 29, 2017 | 111.17 | 111.32 | 109.05 | 109.80 | 2,209,881 | -1.37(-1.23%) |
Jun 28, 2017 | 111.37 | 111.51 | 110.78 | 111.17 | 2,904,951 | +0.86(+0.78%) |
Jun 27, 2017 | 111.51 | 111.61 | 110.25 | 110.31 | 2,343,107 | -1.10(-0.99%) |
Jun 26, 2017 | 111.53 | 112.03 | 111.25 | 111.41 | 1,513,242 | +0.22(+0.20%) |
Jun 23, 2017 | 111.23 | 111.41 | 110.91 | 111.19 | 7,611,890 | -0.07(-0.06%) |
Jun 22, 2017 | 111.70 | 111.70 | 110.95 | 111.25 | 2,264,857 | -0.15(-0.13%) |
Jun 21, 2017 | 112.06 | 112.17 | 111.12 | 111.40 | 3,052,037 | -0.55(-0.49%) |
Jun 20, 2017 | 112.22 | 112.39 | 111.81 | 111.95 | 2,325,937 | -0.77(-0.68%) |
Jun 19, 2017 | 112.23 | 112.77 | 112.03 | 112.72 | 3,405,038 | +1.00(+0.90%) |
Jun 16, 2017 | 111.74 | 112.30 | 111.39 | 111.72 | 4,193,854 | +0.13(+0.12%) |
Jun 15, 2017 | 110.66 | 111.70 | 110.66 | 111.58 | 3,396,034 | +0.19(+0.17%) |
Jun 14, 2017 | 111.58 | 111.90 | 111.05 | 111.39 | 2,518,087 | -0.12(-0.11%) |
Jun 13, 2017 | 111.00 | 111.54 | 110.66 | 111.52 | 3,247,079 | +0.94(+0.85%) |
Jun 12, 2017 | 110.64 | 111.39 | 110.03 | 110.58 | 2,688,316 | -0.44(-0.40%) |
Jun 09, 2017 | 110.85 | 111.26 | 110.32 | 111.02 | 2,798,644 | +0.20(+0.18%) |
Jun 08, 2017 | 110.86 | 109.66 | 110.82 | 3,106,827 | +0.69(+0.63%) | |
Jun 07, 2017 | 110.25 | 110.65 | 109.98 | 110.13 | 2,501,367 | -0.02(-0.02%) |
Jun 06, 2017 | 110.73 | 110.92 | 110.11 | 110.15 | 2,385,689 | -0.62(-0.56%) |
Jun 05, 2017 | 111.14 | 111.32 | 110.75 | 110.77 | 2,994,208 | -0.45(-0.40%) |
Jun 02, 2017 | 110.89 | 111.69 | 110.69 | 111.22 | 3,172,414 | +0.48(+0.43%) |
Jun 01, 2017 | 110.83 | 111.08 | 110.22 | 110.74 | 2,768,001 | +0.38(+0.35%) |
May 31, 2017 | 110.75 | 110.76 | 110.33 | 110.36 | 2,624,068 | +0.05(+0.05%) |
May 30, 2017 | 110.12 | 110.55 | 110.06 | 110.31 | 3,252,084 | -0.27(-0.24%) |
May 26, 2017 | 110.95 | 111.30 | 110.23 | 110.57 | 3,244,482 | -0.42(-0.37%) |
May 25, 2017 | 110.27 | 111.14 | 109.67 | 110.99 | 3,015,432 | +1.34(+1.22%) |
May 24, 2017 | 109.75 | 110.09 | 109.32 | 109.65 | 2,618,239 | +0.24(+0.22%) |
May 23, 2017 | 109.31 | 109.85 | 109.00 | 109.41 | 2,760,894 | +0.01(+0.01%) |
May 22, 2017 | 109.78 | 109.85 | 109.10 | 109.40 | 2,632,019 | +0.37(+0.33%) |
May 19, 2017 | 109.01 | 109.54 | 108.46 | 109.04 | 3,010,681 | +0.81(+0.75%) |
May 18, 2017 | 107.71 | 108.86 | 107.05 | 108.22 | 2,913,173 | +0.40(+0.37%) |
May 17, 2017 | 108.99 | 108.75 | 107.76 | 107.83 | 3,780,069 | -1.17(-1.07%) |
May 16, 2017 | 108.97 | 109.19 | 108.49 | 108.99 | 2,278,709 | +0.03(+0.02%) |
May 15, 2017 | 108.64 | 109.04 | 108.45 | 108.97 | 2,798,406 | +0.40(+0.37%) |
May 12, 2017 | 108.74 | 108.80 | 108.38 | 108.56 | 2,625,138 | -0.34(-0.31%) |
May 11, 2017 | 108.89 | 109.40 | 107.98 | 108.90 | 2,518,306 | +0.13(+0.12%) |
May 10, 2017 | 108.75 | 109.03 | 108.33 | 108.77 | 2,938,787 | -0.14(-0.13%) |
May 09, 2017 | 108.33 | 109.08 | 108.15 | 108.91 | 3,532,884 | +0.64(+0.59%) |
May 08, 2017 | 108.55 | 108.55 | 108.01 | 108.27 | 2,834,537 | -0.23(-0.21%) |
May 05, 2017 | 108.39 | 108.78 | 107.95 | 108.50 | 5,369,908 | +0.17(+0.16%) |
May 04, 2017 | 108.40 | 108.50 | 107.87 | 108.32 | 3,424,418 | +0.11(+0.10%) |
May 03, 2017 | 107.75 | 108.60 | 107.44 | 108.22 | 5,446,619 | -0.10(-0.09%) |
May 02, 2017 | 107.94 | 108.63 | 107.92 | 108.31 | 4,782,715 | +0.24(+0.22%) |
May 01, 2017 | 108.18 | 108.89 | 107.75 | 108.08 | 3,832,752 | -0.20(-0.18%) |
Apr 28, 2017 | 111.25 | 111.46 | 108.11 | 108.27 | 7,242,327 | +1.04(+0.97%) |
Apr 27, 2017 | 107.61 | 107.75 | 106.86 | 107.23 | 4,160,375 | -0.18(-0.17%) |
Apr 26, 2017 | 106.80 | 108.02 | 106.62 | 107.42 | 5,681,531 | +0.66(+0.62%) |
Apr 25, 2017 | 107.30 | 108.44 | 106.25 | 106.75 | 7,833,780 | -0.40(-0.38%) |
Apr 24, 2017 | 105.97 | 107.94 | 105.97 | 107.16 | 6,832,356 | +2.24(+2.13%) |
Apr 21, 2017 | 104.92 | 105.93 | 104.11 | 104.92 | 7,608,548 | +2.73(+2.67%) |
Apr 20, 2017 | 101.92 | 102.87 | 101.58 | 102.19 | 4,817,730 | +0.85(+0.84%) |
Apr 19, 2017 | 102.21 | 102.21 | 101.26 | 101.34 | 2,228,384 | -0.28(-0.28%) |
Apr 18, 2017 | 101.72 | 102.12 | 101.30 | 101.62 | 2,018,003 | -0.29(-0.28%) |
Apr 17, 2017 | 101.55 | 101.91 | 101.06 | 101.91 | 2,249,671 | +0.77(+0.76%) |
Apr 13, 2017 | 101.50 | 101.95 | 101.13 | 101.14 | 2,032,008 | -0.54(-0.53%) |
Apr 12, 2017 | 102.92 | 103.01 | 101.55 | 101.68 | 3,295,067 | -1.15(-1.12%) |
Apr 11, 2017 | 102.73 | 103.03 | 102.06 | 102.83 | 2,310,028 | +0.07(+0.06%) |
Apr 10, 2017 | 102.59 | 103.34 | 102.57 | 102.76 | 2,747,060 | +0.16(+0.15%) |
Apr 07, 2017 | 102.35 | 102.77 | 102.04 | 102.60 | 2,257,350 | +0.36(+0.36%) |
Apr 06, 2017 | 102.16 | 102.65 | 101.83 | 102.24 | 2,515,182 | +0.21(+0.21%) |
Apr 05, 2017 | 102.82 | 103.30 | 101.97 | 102.02 | 3,131,687 | -0.50(-0.49%) |
Apr 04, 2017 | 102.77 | 102.99 | 102.25 | 102.53 | 2,153,100 | -0.12(-0.12%) |
Apr 03, 2017 | 102.98 | 103.39 | 101.79 | 102.65 | 3,518,909 | -0.45(-0.43%) |
Mar 31, 2017 | 103.30 | 103.66 | 102.96 | 103.10 | 3,232,176 | -0.45(-0.43%) |
Mar 30, 2017 | 103.31 | 103.80 | 103.20 | 103.54 | 2,157,217 | +0.09(+0.09%) |
Mar 29, 2017 | 103.17 | 103.60 | 103.02 | 103.45 | 1,866,863 | +0.02(+0.02%) |
Mar 28, 2017 | 102.55 | 103.86 | 102.00 | 103.44 | 2,390,679 | +0.64(+0.63%) |
Mar 27, 2017 | 102.19 | 103.06 | 101.59 | 102.79 | 4,031,227 | -0.22(-0.22%) |
Mar 24, 2017 | 103.69 | 104.06 | 102.61 | 103.02 | 2,691,676 | -0.62(-0.60%) |
Mar 23, 2017 | 103.71 | 104.01 | 103.31 | 103.63 | 2,144,192 | +0.02(+0.02%) |
Mar 22, 2017 | 103.92 | 103.98 | 102.82 | 103.62 | 2,545,466 | -0.13(-0.13%) |
Mar 21, 2017 | 104.91 | 105.10 | 103.54 | 103.75 | 2,863,489 | -0.69(-0.66%) |
Mar 20, 2017 | 104.86 | 105.00 | 104.29 | 104.44 | 2,459,662 | -0.55(-0.52%) |
Mar 17, 2017 | 104.73 | 105.12 | 104.28 | 104.99 | 4,650,666 | +0.66(+0.63%) |
Mar 16, 2017 | 105.25 | 105.25 | 104.21 | 104.33 | 3,321,982 | -0.50(-0.48%) |
Mar 15, 2017 | 104.30 | 105.28 | 104.03 | 104.83 | 4,361,808 | +1.04(+1.00%) |
Mar 14, 2017 | 103.24 | 104.52 | 102.48 | 103.79 | 2,395,744 | -0.84(-0.80%) |
Mar 13, 2017 | 104.95 | 105.14 | 104.44 | 104.63 | 3,776,626 | -0.26(-0.24%) |
Mar 10, 2017 | 104.95 | 105.15 | 104.44 | 104.89 | 3,253,871 | +0.70(+0.67%) |
Mar 09, 2017 | 104.48 | 105.05 | 103.81 | 104.19 | 3,003,122 | -0.33(-0.32%) |
Mar 08, 2017 | 104.37 | 105.03 | 104.05 | 104.52 | 3,779,059 | +0.27(+0.26%) |
Mar 07, 2017 | 104.00 | 104.37 | 103.68 | 104.25 | 2,486,383 | +0.15(+0.14%) |
Mar 06, 2017 | 103.30 | 104.49 | 103.22 | 104.10 | 3,661,372 | -0.11(-0.10%) |
Mar 03, 2017 | 104.27 | 104.55 | 103.79 | 104.20 | 2,365,953 | -0.10(-0.10%) |
Mar 02, 2017 | 104.66 | 105.14 | 103.88 | 104.30 | 3,651,993 | -0.76(-0.72%) |