Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 125.58 | 125.58 | 125.58 | 0 | +0.90(+0.72%) | |
Mar 28, 2018 | 124.69 | 126.33 | 124.47 | 124.68 | 2,804,331 | -0.14(-0.11%) |
Mar 27, 2018 | 125.41 | 127.14 | 123.53 | 124.82 | 3,522,030 | -0.65(-0.52%) |
Mar 26, 2018 | 124.62 | 125.73 | 123.22 | 125.47 | 2,514,431 | +2.54(+2.07%) |
Mar 23, 2018 | 123.54 | 125.15 | 122.62 | 122.93 | 2,579,301 | -0.64(-0.52%) |
Mar 22, 2018 | 122.58 | 125.45 | 122.07 | 123.57 | 2,840,210 | +0.59(+0.48%) |
Mar 21, 2018 | 126.85 | 126.85 | 122.85 | 122.98 | 2,803,461 | -3.44(-2.72%) |
Mar 20, 2018 | 125.61 | 127.60 | 125.61 | 126.42 | 2,883,026 | +1.03(+0.82%) |
Mar 19, 2018 | 126.38 | 126.69 | 124.44 | 125.39 | 2,987,875 | -1.24(-0.98%) |
Mar 16, 2018 | 126.47 | 127.19 | 125.61 | 126.63 | 4,702,454 | -0.09(-0.07%) |
Mar 15, 2018 | 127.00 | 127.38 | 126.07 | 126.71 | 2,479,929 | +0.16(+0.13%) |
Mar 14, 2018 | 126.58 | 127.27 | 125.80 | 126.55 | 2,855,477 | +0.18(+0.14%) |
Mar 13, 2018 | 125.56 | 129.71 | 125.56 | 126.37 | 2,498,797 | +1.01(+0.81%) |
Mar 12, 2018 | 123.83 | 125.89 | 123.83 | 125.36 | 2,827,411 | +1.30(+1.04%) |
Mar 09, 2018 | 123.27 | 124.70 | 123.15 | 124.06 | 2,514,056 | +0.72(+0.59%) |
Mar 08, 2018 | 121.41 | 123.45 | 121.06 | 123.33 | 3,501,300 | +2.37(+1.96%) |
Mar 07, 2018 | 121.69 | 120.97 | 3,182,449 | +0.97(+0.81%) | ||
Mar 06, 2018 | 118.14 | 121.34 | 117.69 | 120.00 | 3,639,143 | +1.79(+1.51%) |
Mar 05, 2018 | 115.15 | 118.58 | 115.15 | 118.21 | 2,876,812 | +2.43(+2.10%) |
Mar 02, 2018 | 116.33 | 116.43 | 114.07 | 115.78 | 3,731,966 | -1.18(-1.01%) |
Mar 01, 2018 | 120.10 | 120.64 | 116.57 | 116.97 | 3,678,001 | -3.42(-2.84%) |
Feb 28, 2018 | 122.10 | 122.37 | 120.37 | 120.39 | 4,647,466 | -1.18(-0.97%) |
Feb 27, 2018 | 123.32 | 123.55 | 117.35 | 121.57 | 5,292,008 | -1.76(-1.43%) |
Feb 26, 2018 | 122.81 | 123.52 | 122.76 | 123.33 | 2,562,420 | +0.75(+0.61%) |
Feb 23, 2018 | 120.62 | 122.58 | 119.99 | 122.58 | 2,227,900 | +2.50(+2.08%) |
Feb 22, 2018 | 120.08 | 3,161,659 | +1.33(+1.12%) | |||
Feb 21, 2018 | 120.47 | 121.18 | 118.67 | 118.75 | 3,254,571 | -1.55(-1.29%) |
Feb 20, 2018 | 120.24 | 121.57 | 119.82 | 120.31 | 2,569,878 | -0.67(-0.56%) |
Feb 16, 2018 | 120.98 | 120.98 | 120.98 | 0 | +3.28(+2.79%) | |
Feb 15, 2018 | 117.13 | 118.31 | 114.96 | 117.70 | 3,730,486 | +0.64(+0.55%) |
Feb 14, 2018 | 116.67 | 117.42 | 114.59 | 117.06 | 5,589,126 | -0.72(-0.61%) |
Feb 13, 2018 | 117.54 | 118.31 | 116.53 | 117.78 | 4,054,129 | +0.07(+0.06%) |
Feb 12, 2018 | 118.36 | 118.57 | 115.64 | 117.71 | 4,422,202 | +0.16(+0.13%) |
Feb 09, 2018 | 116.08 | 118.31 | 112.64 | 117.55 | 4,603,169 | +2.14(+1.86%) |
Feb 08, 2018 | 120.86 | 121.77 | 115.31 | 115.41 | 4,502,117 | -5.56(-4.59%) |
Feb 07, 2018 | 120.84 | 122.98 | 120.31 | 120.97 | 2,599,209 | -0.15(-0.12%) |
Feb 06, 2018 | 121.21 | 122.84 | 118.92 | 121.11 | 4,417,644 | -3.08(-2.48%) |
Feb 05, 2018 | 124.54 | 125.81 | 122.50 | 124.19 | 3,472,916 | -1.29(-1.03%) |
Feb 02, 2018 | 126.53 | 126.79 | 124.62 | 125.48 | 2,863,920 | -1.59(-1.25%) |
Feb 01, 2018 | 127.90 | 129.05 | 126.62 | 127.07 | 2,720,971 | -0.55(-0.43%) |
Jan 31, 2018 | 125.64 | 128.60 | 125.49 | 127.62 | 3,685,808 | +2.20(+1.76%) |
Jan 30, 2018 | 124.32 | 125.86 | 123.75 | 125.42 | 2,823,949 | +0.71(+0.57%) |
Jan 29, 2018 | 125.20 | 126.14 | 124.15 | 124.71 | 4,515,424 | -0.69(-0.55%) |
Jan 26, 2018 | 123.68 | 125.40 | 123.42 | 125.40 | 2,439,632 | +1.88(+1.52%) |
Jan 25, 2018 | 123.09 | 123.61 | 122.26 | 123.52 | 2,788,680 | +1.04(+0.85%) |
Jan 24, 2018 | 121.92 | 123.28 | 121.84 | 122.49 | 3,543,262 | +0.48(+0.40%) |
Jan 23, 2018 | 120.54 | 122.21 | 120.28 | 122.00 | 3,383,419 | +1.69(+1.41%) |
Jan 22, 2018 | 118.97 | 120.31 | 118.73 | 120.31 | 2,114,266 | +1.40(+1.18%) |
Jan 19, 2018 | 117.42 | 118.95 | 116.43 | 118.91 | 3,801,536 | +2.10(+1.80%) |
Jan 18, 2018 | 118.01 | 118.09 | 116.40 | 116.81 | 3,953,973 | -1.25(-1.06%) |
Jan 17, 2018 | 117.61 | 118.51 | 117.12 | 118.06 | 2,314,347 | +0.87(+0.74%) |
Jan 16, 2018 | 115.12 | 119.24 | 115.12 | 117.19 | 3,400,358 | +2.27(+1.98%) |
Jan 12, 2018 | 114.92 | 114.92 | 114.92 | 0 | -1.70(-1.46%) | |
Jan 11, 2018 | 119.24 | 119.25 | 116.22 | 116.62 | 3,754,503 | -2.28(-1.92%) |
Jan 10, 2018 | 121.32 | 121.48 | 119.40 | 118.90 | 3,854,581 | -2.97(-2.44%) |
Jan 09, 2018 | 122.78 | 122.91 | 121.71 | 121.87 | 1,830,406 | -0.83(-0.68%) |
Jan 08, 2018 | 121.54 | 123.77 | 121.54 | 122.70 | 2,178,279 | +1.30(+1.07%) |
Jan 05, 2018 | 121.17 | 121.57 | 120.61 | 121.41 | 2,452,839 | +0.78(+0.64%) |
Jan 04, 2018 | 122.21 | 122.66 | 120.60 | 120.63 | 2,001,672 | -1.79(-1.46%) |
Jan 03, 2018 | 121.87 | 123.13 | 121.71 | 122.42 | 2,049,079 | +0.48(+0.39%) |
Jan 02, 2018 | 123.70 | 123.75 | 121.75 | 121.94 | 2,177,219 | -1.33(-1.08%) |
Dec 29, 2017 | 123.27 | 123.27 | 123.27 | 0 | -0.21(-0.17%) | |
Dec 28, 2017 | 122.39 | 123.84 | 122.31 | 123.48 | 2,065,522 | +1.17(+0.95%) |
Dec 27, 2017 | 122.91 | 121.26 | 122.31 | 1,174,074 | +1.17(+0.96%) | |
Dec 26, 2017 | 120.55 | 121.89 | 120.31 | 121.15 | 958,965 | +0.21(+0.18%) |
Dec 22, 2017 | 120.54 | 121.30 | 119.09 | 120.93 | 3,569,725 | +0.90(+0.75%) |
Dec 21, 2017 | 120.58 | 121.41 | 119.86 | 120.03 | 3,000,829 | -0.50(-0.41%) |
Dec 20, 2017 | 122.08 | 122.31 | 120.38 | 120.53 | 2,997,662 | -1.44(-1.18%) |
Dec 19, 2017 | 122.95 | 123.76 | 121.87 | 121.96 | 2,572,769 | -0.84(-0.69%) |
Dec 18, 2017 | 123.50 | 123.50 | 122.09 | 122.81 | 2,358,313 | +0.07(+0.06%) |
Dec 15, 2017 | 123.62 | 124.47 | 122.03 | 122.74 | 4,243,821 | -0.76(-0.61%) |
Dec 14, 2017 | 123.58 | 124.67 | 123.44 | 123.50 | 2,459,755 | -0.08(-0.06%) |
Dec 13, 2017 | 123.36 | 125.17 | 123.36 | 123.57 | 2,008,006 | +0.19(+0.15%) |
Dec 12, 2017 | 123.38 | 125.18 | 123.09 | 123.38 | 2,162,558 | -0.46(-0.37%) |
Dec 11, 2017 | 123.97 | 124.24 | 121.62 | 123.85 | 2,645,718 | +1.36(+1.11%) |
Dec 08, 2017 | 124.23 | 124.59 | 122.32 | 122.49 | 1,975,542 | -1.41(-1.14%) |
Dec 07, 2017 | 122.73 | 124.27 | 121.66 | 123.90 | 2,529,250 | +1.99(+1.63%) |
Dec 06, 2017 | 120.73 | 122.37 | 120.48 | 121.91 | 1,295,329 | +0.89(+0.74%) |
Dec 05, 2017 | 120.91 | 121.50 | 119.14 | 121.02 | 2,016,881 | +1.54(+1.29%) |
Dec 04, 2017 | 123.56 | 123.85 | 119.47 | 119.48 | 2,603,724 | -3.99(-3.23%) |
Dec 01, 2017 | 123.99 | 124.79 | 121.80 | 123.47 | 2,337,339 | -0.28(-0.22%) |
Nov 30, 2017 | 126.14 | 126.46 | 122.54 | 123.74 | 4,885,585 | -2.04(-1.62%) |
Nov 29, 2017 | 127.92 | 125.27 | 125.78 | 2,555,814 | -2.01(-1.57%) | |
Nov 28, 2017 | 127.74 | 128.52 | 126.52 | 127.79 | 2,760,164 | +0.35(+0.28%) |
Nov 27, 2017 | 126.82 | 128.37 | 126.82 | 127.44 | 1,731,905 | +0.80(+0.63%) |
Nov 24, 2017 | 125.32 | 126.95 | 125.03 | 126.64 | 1,032,388 | +1.71(+1.37%) |
Nov 22, 2017 | 125.85 | 126.27 | 124.66 | 124.93 | 1,971,164 | -1.10(-0.87%) |
Nov 21, 2017 | 125.85 | 126.64 | 125.21 | 126.03 | 2,239,644 | +0.32(+0.25%) |
Nov 20, 2017 | 125.83 | 126.55 | 125.20 | 125.71 | 1,981,937 | +0.30(+0.24%) |
Nov 17, 2017 | 127.22 | 127.97 | 125.15 | 125.41 | 2,390,281 | -2.17(-1.70%) |
Nov 16, 2017 | 128.87 | 129.11 | 127.10 | 127.59 | 2,342,587 | -0.46(-0.36%) |
Nov 15, 2017 | 128.58 | 128.82 | 126.21 | 128.04 | 1,897,657 | -0.48(-0.37%) |
Nov 14, 2017 | 129.01 | 129.80 | 127.53 | 128.52 | 2,157,069 | -0.47(-0.37%) |
Nov 13, 2017 | 130.05 | 131.37 | 127.83 | 129.00 | 2,853,219 | -0.43(-0.33%) |
Nov 10, 2017 | 130.11 | 130.51 | 127.64 | 129.43 | 1,787,916 | -1.10(-0.84%) |
Nov 09, 2017 | 130.51 | 131.55 | 129.44 | 130.53 | 2,200,699 | -0.77(-0.59%) |
Nov 08, 2017 | 129.22 | 133.50 | 129.09 | 131.30 | 2,715,664 | +1.77(+1.37%) |
Nov 07, 2017 | 128.95 | 129.64 | 126.24 | 129.53 | 2,913,222 | +0.43(+0.33%) |
Nov 06, 2017 | 124.70 | 129.79 | 124.63 | 129.10 | 4,579,402 | +6.93(+5.67%) |
Nov 03, 2017 | 121.94 | 122.44 | 120.56 | 122.17 | 1,834,593 | -0.29(-0.24%) |
Nov 02, 2017 | 120.92 | 122.91 | 120.81 | 122.46 | 1,590,671 | +1.40(+1.16%) |
Nov 01, 2017 | 124.02 | 124.37 | 120.70 | 121.06 | 3,279,674 | -2.46(-1.99%) |
Oct 31, 2017 | 120.30 | 124.09 | 118.90 | 123.52 | 3,488,425 | +0.69(+0.56%) |
Oct 30, 2017 | 119.30 | 124.48 | 119.00 | 122.83 | 5,952,678 | +3.30(+2.76%) |
Oct 27, 2017 | 119.75 | 120.48 | 118.78 | 119.53 | 1,810,028 | +0.50(+0.42%) |
Oct 26, 2017 | 118.70 | 119.71 | 118.14 | 119.03 | 1,968,791 | +0.96(+0.81%) |
Oct 25, 2017 | 118.36 | 118.76 | 117.44 | 118.07 | 1,407,231 | -0.60(-0.51%) |
Oct 24, 2017 | 119.50 | 119.57 | 117.97 | 118.67 | 2,181,186 | -0.62(-0.52%) |
Oct 23, 2017 | 119.19 | 119.72 | 118.42 | 119.29 | 1,810,922 | -0.28(-0.23%) |
Oct 20, 2017 | 119.32 | 120.56 | 118.82 | 119.57 | 2,165,179 | +0.59(+0.49%) |
Oct 19, 2017 | 118.15 | 119.50 | 117.83 | 118.98 | 2,431,651 | +0.78(+0.66%) |
Oct 18, 2017 | 119.46 | 119.63 | 118.14 | 118.20 | 1,972,437 | -1.42(-1.19%) |
Oct 17, 2017 | 120.06 | 120.66 | 118.71 | 119.62 | 1,620,371 | -0.40(-0.33%) |
Oct 16, 2017 | 120.12 | 120.95 | 119.33 | 120.01 | 1,849,588 | -0.33(-0.27%) |
Oct 13, 2017 | 121.01 | 121.15 | 119.74 | 120.34 | 2,111,888 | -0.05(-0.04%) |
Oct 12, 2017 | 118.64 | 120.65 | 118.13 | 120.39 | 1,928,404 | +1.81(+1.52%) |
Oct 11, 2017 | 117.80 | 119.50 | 117.80 | 118.58 | 2,330,714 | +0.72(+0.61%) |
Oct 10, 2017 | 119.03 | 117.67 | 117.86 | 2,529,082 | -0.73(-0.62%) | |
Oct 09, 2017 | 119.50 | 119.60 | 118.23 | 118.59 | 2,461,363 | -1.01(-0.84%) |
Oct 06, 2017 | 119.08 | 119.61 | 118.11 | 119.60 | 1,601,847 | -0.12(-0.10%) |
Oct 05, 2017 | 119.61 | 120.31 | 119.50 | 119.72 | 2,286,544 | +0.35(+0.29%) |
Oct 04, 2017 | 117.70 | 120.06 | 117.52 | 119.37 | 2,125,087 | +1.87(+1.59%) |
Oct 03, 2017 | 116.93 | 117.96 | 116.81 | 117.49 | 2,193,996 | +0.69(+0.59%) |
Oct 02, 2017 | 117.81 | 118.34 | 116.63 | 116.81 | 1,760,273 | -0.70(-0.60%) |
Sep 29, 2017 | 116.69 | 117.94 | 116.59 | 117.51 | 1,984,075 | +0.50(+0.43%) |
Sep 28, 2017 | 115.46 | 117.05 | 114.98 | 117.01 | 2,312,956 | +1.74(+1.51%) |
Sep 27, 2017 | 115.08 | 115.28 | 3,093,360 | -1.44(-1.23%) | ||
Sep 26, 2017 | 117.55 | 118.02 | 114.74 | 116.71 | 3,217,010 | -0.83(-0.71%) |
Sep 25, 2017 | 117.90 | 118.38 | 117.27 | 117.54 | 2,263,164 | -0.33(-0.28%) |
Sep 22, 2017 | 118.24 | 119.07 | 117.35 | 117.88 | 3,670,995 | -1.39(-1.16%) |
Sep 21, 2017 | 120.23 | 120.53 | 119.26 | 119.26 | 2,289,097 | -0.86(-0.71%) |
Sep 20, 2017 | 120.77 | 121.16 | 119.32 | 120.12 | 3,362,595 | -0.50(-0.41%) |
Sep 19, 2017 | 123.86 | 124.55 | 118.73 | 120.61 | 6,437,574 | -3.24(-2.62%) |
Sep 18, 2017 | 124.07 | 125.11 | 123.65 | 123.86 | 1,789,845 | -0.21(-0.17%) |
Sep 15, 2017 | 122.39 | 124.17 | 122.23 | 124.06 | 3,752,676 | +1.85(+1.51%) |
Sep 14, 2017 | 122.19 | 122.43 | 120.98 | 122.21 | 3,248,204 | -0.73(-0.59%) |
Sep 13, 2017 | 123.99 | 124.08 | 122.68 | 122.94 | 2,440,140 | -0.97(-0.78%) |
Sep 12, 2017 | 125.03 | 125.16 | 123.07 | 123.91 | 2,406,432 | -1.16(-0.92%) |
Sep 11, 2017 | 125.27 | 125.64 | 123.73 | 125.06 | 2,573,853 | +1.02(+0.82%) |
Sep 08, 2017 | 125.59 | 125.59 | 123.57 | 124.05 | 2,618,967 | -1.71(-1.36%) |
Sep 07, 2017 | 125.17 | 125.79 | 124.93 | 125.76 | 2,054,139 | +0.79(+0.63%) |
Sep 06, 2017 | 125.76 | 126.03 | 124.97 | 124.97 | 1,613,799 | -0.74(-0.59%) |
Sep 05, 2017 | 124.88 | 125.89 | 124.63 | 125.71 | 1,925,381 | +1.00(+0.80%) |
Sep 01, 2017 | 126.90 | 126.90 | 124.25 | 124.71 | 2,064,280 | -1.95(-1.54%) |
Aug 31, 2017 | 126.09 | 127.21 | 125.66 | 126.66 | 2,680,470 | +0.45(+0.36%) |
Aug 30, 2017 | 124.61 | 126.31 | 124.32 | 126.21 | 2,049,046 | +1.39(+1.12%) |
Aug 29, 2017 | 124.13 | 125.45 | 123.96 | 124.81 | 1,377,470 | +0.09(+0.08%) |
Aug 28, 2017 | 123.45 | 125.01 | 123.45 | 124.72 | 1,843,601 | +1.32(+1.07%) |
Aug 25, 2017 | 123.81 | 124.99 | 123.18 | 123.40 | 1,465,715 | +0.38(+0.31%) |
Aug 24, 2017 | 122.39 | 123.42 | 121.92 | 123.03 | 1,845,612 | +0.82(+0.67%) |
Aug 23, 2017 | 121.48 | 122.44 | 121.24 | 122.20 | 1,077,194 | +0.64(+0.53%) |
Aug 22, 2017 | 120.87 | 121.71 | 120.59 | 121.56 | 1,204,323 | +0.69(+0.57%) |
Aug 21, 2017 | 119.94 | 121.03 | 119.88 | 120.87 | 1,806,979 | +1.09(+0.91%) |
Aug 18, 2017 | 119.30 | 120.10 | 118.68 | 119.78 | 1,302,427 | +0.30(+0.25%) |
Aug 17, 2017 | 120.66 | 121.07 | 119.48 | 119.48 | 1,117,813 | -1.23(-1.02%) |
Aug 16, 2017 | 119.78 | 120.74 | 119.50 | 120.71 | 1,559,785 | +1.20(+1.00%) |
Aug 15, 2017 | 119.48 | 119.91 | 118.85 | 119.51 | 1,620,146 | -0.24(-0.20%) |
Aug 14, 2017 | 117.55 | 119.79 | 117.55 | 119.75 | 1,926,688 | +2.81(+2.41%) |
Aug 11, 2017 | 117.37 | 117.87 | 116.60 | 116.94 | 1,017,853 | -0.13(-0.11%) |
Aug 10, 2017 | 117.47 | 118.16 | 117.05 | 117.06 | 1,207,060 | -0.87(-0.74%) |
Aug 09, 2017 | 116.67 | 118.40 | 116.64 | 117.94 | 1,542,010 | +1.04(+0.89%) |
Aug 08, 2017 | 117.63 | 117.69 | 116.50 | 116.89 | 1,558,655 | -1.23(-1.04%) |
Aug 07, 2017 | 117.53 | 118.20 | 117.17 | 118.12 | 1,141,512 | +0.43(+0.36%) |
Aug 04, 2017 | 117.64 | 118.07 | 117.34 | 117.70 | 1,084,591 | +0.36(+0.31%) |
Aug 03, 2017 | 118.12 | 118.22 | 117.07 | 117.34 | 1,942,502 | -0.70(-0.59%) |
Aug 02, 2017 | 116.42 | 118.18 | 116.04 | 118.04 | 2,815,822 | +1.71(+1.47%) |
Aug 01, 2017 | 116.55 | 116.71 | 115.93 | 116.33 | 2,775,986 | -0.31(-0.26%) |
Jul 31, 2017 | 118.64 | 119.03 | 116.14 | 116.64 | 2,789,690 | -1.72(-1.45%) |
Jul 28, 2017 | 115.64 | 118.74 | 115.33 | 118.36 | 2,305,726 | +2.98(+2.58%) |
Jul 27, 2017 | 119.02 | 119.35 | 114.64 | 115.38 | 3,428,893 | -2.58(-2.18%) |
Jul 26, 2017 | 116.63 | 118.06 | 116.59 | 117.95 | 1,563,884 | +1.07(+0.91%) |
Jul 25, 2017 | 117.83 | 117.83 | 116.38 | 116.88 | 1,408,863 | -0.39(-0.33%) |
Jul 24, 2017 | 117.18 | 118.05 | 116.44 | 117.27 | 1,598,404 | +0.15(+0.12%) |
Jul 21, 2017 | 116.34 | 117.27 | 116.03 | 117.12 | 1,803,152 | +0.56(+0.48%) |
Jul 20, 2017 | 116.08 | 117.57 | 116.07 | 116.56 | 2,433,650 | +0.70(+0.61%) |
Jul 19, 2017 | 116.01 | 116.93 | 114.92 | 115.86 | 3,223,643 | -0.65(-0.56%) |
Jul 18, 2017 | 115.77 | 118.06 | 115.56 | 116.51 | 2,656,151 | +0.67(+0.58%) |
Jul 17, 2017 | 116.41 | 116.69 | 115.28 | 115.84 | 1,705,219 | -0.55(-0.47%) |
Jul 14, 2017 | 116.64 | 115.39 | 116.39 | 1,405,389 | +1.63(+1.42%) | |
Jul 13, 2017 | 114.54 | 115.06 | 114.27 | 114.76 | 1,116,891 | +0.22(+0.19%) |
Jul 12, 2017 | 112.76 | 114.86 | 112.47 | 114.54 | 1,327,138 | +2.52(+2.25%) |
Jul 11, 2017 | 112.23 | 112.78 | 112.00 | 112.02 | 1,300,519 | -0.24(-0.21%) |
Jul 10, 2017 | 114.33 | 114.35 | 112.25 | 112.25 | 1,486,872 | -1.65(-1.45%) |
Jul 07, 2017 | 113.00 | 114.47 | 112.39 | 113.91 | 1,465,938 | +1.37(+1.22%) |
Jul 06, 2017 | 113.04 | 112.08 | 112.54 | 1,460,103 | -0.61(-0.54%) | |
Jul 05, 2017 | 112.31 | 113.37 | 112.12 | 113.14 | 1,996,018 | +0.72(+0.64%) |
Jul 03, 2017 | 113.46 | 113.93 | 111.92 | 112.43 | 1,464,337 | -0.78(-0.69%) |
Jun 30, 2017 | 113.73 | 114.36 | 113.08 | 113.20 | 2,899,070 | -0.43(-0.38%) |
Jun 29, 2017 | 114.07 | 114.07 | 112.78 | 113.63 | 2,336,223 | -1.46(-1.27%) |
Jun 28, 2017 | 116.05 | 116.60 | 114.87 | 115.10 | 2,479,881 | -1.04(-0.90%) |
Jun 27, 2017 | 115.16 | 116.40 | 114.63 | 116.14 | 4,872,730 | +2.81(+2.48%) |
Jun 26, 2017 | 113.10 | 113.38 | 112.16 | 113.33 | 1,503,284 | +0.50(+0.44%) |
Jun 23, 2017 | 112.06 | 112.87 | 111.72 | 112.83 | 1,979,983 | +0.86(+0.77%) |
Jun 22, 2017 | 112.08 | 112.54 | 111.78 | 111.96 | 1,488,753 | +0.22(+0.20%) |
Jun 21, 2017 | 112.24 | 112.46 | 111.49 | 111.74 | 1,919,164 | -0.50(-0.45%) |
Jun 20, 2017 | 113.08 | 113.51 | 111.65 | 112.25 | 1,590,649 | -0.97(-0.85%) |
Jun 19, 2017 | 113.18 | 113.77 | 112.61 | 113.21 | 1,690,039 | +0.33(+0.29%) |
Jun 16, 2017 | 112.19 | 113.14 | 111.70 | 112.89 | 2,131,723 | +0.92(+0.83%) |
Jun 15, 2017 | 110.81 | 112.56 | 110.50 | 111.96 | 1,457,993 | +0.86(+0.78%) |
Jun 14, 2017 | 111.81 | 112.34 | 110.82 | 111.10 | 1,497,242 | +0.26(+0.24%) |
Jun 13, 2017 | 110.04 | 110.91 | 109.76 | 110.84 | 1,540,869 | +0.86(+0.78%) |
Jun 12, 2017 | 109.80 | 110.62 | 106.62 | 109.98 | 2,417,245 | -0.94(-0.84%) |
Jun 09, 2017 | 111.04 | 112.13 | 110.51 | 110.91 | 1,887,878 | -0.59(-0.53%) |
Jun 08, 2017 | 112.53 | 110.15 | 111.50 | 2,344,153 | -0.72(-0.65%) | |
Jun 07, 2017 | 112.18 | 112.44 | 110.76 | 112.22 | 1,973,100 | +0.10(+0.09%) |
Jun 06, 2017 | 112.15 | 112.82 | 111.73 | 112.12 | 2,213,085 | +0.08(+0.07%) |
Jun 05, 2017 | 112.67 | 112.92 | 111.66 | 112.05 | 1,771,382 | -0.75(-0.66%) |
Jun 02, 2017 | 112.74 | 113.31 | 112.20 | 112.80 | 1,606,952 | +0.56(+0.50%) |
Jun 01, 2017 | 112.33 | 112.35 | 111.53 | 112.23 | 1,435,278 | +0.55(+0.49%) |
May 31, 2017 | 112.79 | 113.79 | 111.64 | 111.69 | 2,993,944 | -0.79(-0.70%) |
May 30, 2017 | 111.53 | 116.74 | 111.36 | 112.48 | 2,432,475 | +0.86(+0.77%) |
May 26, 2017 | 111.69 | 111.90 | 111.09 | 111.62 | 1,056,258 | +0.05(+0.05%) |
May 25, 2017 | 110.31 | 112.39 | 109.82 | 111.57 | 1,711,789 | +1.49(+1.35%) |
May 24, 2017 | 109.53 | 110.44 | 109.53 | 110.08 | 1,759,992 | +0.49(+0.44%) |
May 23, 2017 | 109.70 | 109.98 | 109.50 | 109.59 | 1,563,797 | +0.00(+0.00%) |
May 22, 2017 | 109.22 | 109.90 | 107.87 | 109.59 | 1,702,150 | +0.35(+0.32%) |
May 19, 2017 | 109.07 | 113.11 | 108.62 | 109.24 | 3,202,019 | +0.29(+0.27%) |
May 18, 2017 | 110.67 | 110.72 | 106.84 | 108.95 | 4,747,542 | -2.35(-2.11%) |
May 17, 2017 | 109.09 | 112.45 | 109.09 | 111.31 | 4,066,522 | +2.02(+1.85%) |
May 16, 2017 | 108.96 | 109.74 | 108.39 | 109.29 | 1,482,742 | +0.38(+0.34%) |
May 15, 2017 | 107.30 | 109.20 | 107.18 | 108.91 | 1,885,856 | +1.54(+1.44%) |
May 12, 2017 | 107.53 | 107.80 | 107.18 | 107.37 | 1,862,063 | -0.14(-0.13%) |
May 11, 2017 | 108.42 | 108.42 | 107.23 | 107.51 | 2,102,187 | -0.70(-0.65%) |
May 10, 2017 | 108.97 | 109.10 | 108.07 | 108.21 | 1,791,582 | -0.84(-0.77%) |
May 09, 2017 | 109.72 | 109.83 | 108.87 | 109.05 | 1,738,628 | -0.66(-0.61%) |
May 08, 2017 | 109.82 | 109.96 | 108.81 | 109.71 | 1,582,469 | +0.15(+0.14%) |
May 05, 2017 | 108.67 | 109.69 | 108.24 | 109.56 | 1,924,648 | +1.11(+1.02%) |
May 04, 2017 | 107.87 | 108.84 | 107.28 | 108.45 | 1,955,057 | +0.51(+0.47%) |
May 03, 2017 | 109.49 | 109.49 | 107.90 | 107.94 | 2,085,915 | -0.95(-0.88%) |
May 02, 2017 | 108.74 | 109.49 | 108.58 | 108.89 | 3,080,859 | +0.34(+0.31%) |
May 01, 2017 | 107.75 | 108.96 | 107.18 | 108.56 | 3,857,718 | +1.34(+1.25%) |
Apr 28, 2017 | 106.81 | 107.43 | 106.32 | 107.22 | 3,348,013 | +0.15(+0.14%) |
Apr 27, 2017 | 107.58 | 104.52 | 107.07 | 5,757,384 | +2.52(+2.41%) | |
Apr 26, 2017 | 105.10 | 105.52 | 104.48 | 104.55 | 2,516,713 | -0.96(-0.91%) |
Apr 25, 2017 | 106.23 | 106.26 | 105.33 | 105.52 | 2,634,243 | +0.08(+0.07%) |
Apr 24, 2017 | 106.35 | 106.74 | 105.29 | 105.44 | 2,649,879 | -0.49(-0.47%) |
Apr 21, 2017 | 105.75 | 106.03 | 105.21 | 105.93 | 1,906,437 | +0.11(+0.10%) |
Apr 20, 2017 | 106.17 | 106.36 | 105.55 | 105.82 | 4,188,915 | -0.31(-0.30%) |
Apr 19, 2017 | 106.55 | 106.78 | 105.87 | 106.14 | 2,738,677 | -0.16(-0.15%) |
Apr 18, 2017 | 105.61 | 106.50 | 105.41 | 106.30 | 2,866,245 | +0.52(+0.49%) |
Apr 17, 2017 | 104.78 | 105.81 | 104.78 | 105.78 | 2,200,665 | +1.40(+1.35%) |
Apr 13, 2017 | 104.50 | 104.98 | 104.08 | 104.38 | 2,234,469 | +0.20(+0.19%) |
Apr 12, 2017 | 104.23 | 104.67 | 103.94 | 104.18 | 2,860,778 | -0.33(-0.32%) |
Apr 11, 2017 | 104.76 | 105.91 | 104.22 | 104.51 | 2,895,651 | +0.24(+0.23%) |
Apr 10, 2017 | 103.56 | 104.39 | 103.50 | 104.27 | 2,385,196 | +0.83(+0.81%) |
Apr 07, 2017 | 103.31 | 103.92 | 103.07 | 103.44 | 2,331,188 | +0.14(+0.14%) |
Apr 06, 2017 | 102.25 | 103.40 | 102.02 | 103.29 | 2,195,081 | +1.11(+1.09%) |
Apr 05, 2017 | 102.38 | 103.12 | 102.12 | 102.19 | 2,385,796 | -0.08(-0.08%) |
Apr 04, 2017 | 102.41 | 102.99 | 102.08 | 102.27 | 2,019,122 | -0.35(-0.34%) |