Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 104.17 | 104.17 | 104.17 | 0 | +1.16(+1.12%) | |
Mar 28, 2018 | 102.36 | 103.42 | 102.36 | 103.01 | 32,384 | +0.66(+0.64%) |
Mar 27, 2018 | 102.92 | 103.57 | 101.86 | 102.36 | 41,464 | -0.37(-0.36%) |
Mar 26, 2018 | 102.22 | 102.72 | 101.62 | 102.72 | 15,442 | +1.61(+1.59%) |
Mar 23, 2018 | 102.86 | 103.26 | 101.06 | 101.11 | 47,364 | -1.47(-1.43%) |
Mar 22, 2018 | 103.50 | 104.00 | 102.50 | 102.58 | 25,106 | -1.52(-1.46%) |
Mar 21, 2018 | 104.53 | 104.92 | 103.76 | 104.10 | 22,191 | -0.75(-0.72%) |
Mar 20, 2018 | 105.26 | 105.59 | 104.72 | 104.85 | 12,624 | -0.39(-0.37%) |
Mar 19, 2018 | 105.94 | 106.05 | 104.68 | 105.24 | 96,263 | -0.92(-0.87%) |
Mar 16, 2018 | 106.33 | 106.57 | 106.17 | 106.17 | 14,184 | +0.00(+0.00%) |
Mar 15, 2018 | 106.77 | 106.88 | 106.04 | 106.17 | 81,974 | -0.60(-0.57%) |
Mar 14, 2018 | 107.80 | 107.90 | 106.70 | 106.77 | 16,349 | -1.05(-0.97%) |
Mar 13, 2018 | 108.32 | 108.57 | 107.81 | 107.81 | 14,999 | -0.26(-0.24%) |
Mar 12, 2018 | 108.12 | 108.58 | 107.79 | 108.08 | 8,376 | +0.16(+0.15%) |
Mar 09, 2018 | 107.28 | 107.92 | 107.28 | 107.92 | 10,957 | +0.64(+0.60%) |
Mar 08, 2018 | 106.40 | 107.28 | 106.40 | 107.28 | 16,967 | +1.12(+1.05%) |
Mar 07, 2018 | 106.22 | 105.61 | 106.16 | 9,420 | -0.64(-0.60%) | |
Mar 06, 2018 | 106.62 | 106.80 | 105.97 | 106.80 | 19,659 | +0.35(+0.33%) |
Mar 05, 2018 | 105.11 | 106.47 | 105.11 | 106.46 | 53,477 | +0.83(+0.78%) |
Mar 02, 2018 | 103.96 | 105.72 | 103.96 | 105.63 | 101,400 | +1.04(+0.99%) |
Mar 01, 2018 | 105.38 | 105.88 | 103.89 | 104.59 | 48,132 | -0.71(-0.67%) |
Feb 28, 2018 | 106.99 | 106.99 | 105.30 | 105.30 | 18,242 | -1.53(-1.43%) |
Feb 27, 2018 | 108.30 | 108.42 | 106.82 | 106.82 | 11,303 | -1.47(-1.36%) |
Feb 26, 2018 | 107.74 | 108.37 | 107.42 | 108.30 | 86,867 | +0.97(+0.90%) |
Feb 23, 2018 | 106.48 | 107.33 | 106.48 | 107.33 | 6,826 | +1.02(+0.96%) |
Feb 22, 2018 | 106.12 | 106.31 | 14,396 | +0.19(+0.18%) | ||
Feb 21, 2018 | 107.03 | 107.73 | 106.12 | 106.12 | 14,828 | -0.84(-0.79%) |
Feb 20, 2018 | 107.70 | 107.70 | 106.83 | 106.96 | 14,516 | -1.39(-1.28%) |
Feb 16, 2018 | 108.35 | 108.35 | 108.35 | 0 | -0.08(-0.07%) | |
Feb 15, 2018 | 107.55 | 108.42 | 107.00 | 108.42 | 157,488 | +1.35(+1.26%) |
Feb 14, 2018 | 106.00 | 107.19 | 105.64 | 107.08 | 24,971 | +0.44(+0.41%) |
Feb 13, 2018 | 106.13 | 106.75 | 105.98 | 106.64 | 16,235 | +0.07(+0.07%) |
Feb 12, 2018 | 105.82 | 107.06 | 105.66 | 106.57 | 44,601 | +1.45(+1.38%) |
Feb 09, 2018 | 105.35 | 105.78 | 102.80 | 105.12 | 68,448 | +0.44(+0.42%) |
Feb 08, 2018 | 107.69 | 107.69 | 104.69 | 104.69 | 39,800 | -2.97(-2.76%) |
Feb 07, 2018 | 107.54 | 109.25 | 107.53 | 107.66 | 31,845 | -0.03(-0.03%) |
Feb 06, 2018 | 104.44 | 107.81 | 103.75 | 107.69 | 87,412 | +0.10(+0.09%) |
Feb 05, 2018 | 109.42 | 109.77 | 106.42 | 107.59 | 35,363 | -2.23(-2.03%) |
Feb 02, 2018 | 111.83 | 111.83 | 109.82 | 109.82 | 30,056 | -2.08(-1.86%) |
Feb 01, 2018 | 111.94 | 112.40 | 111.72 | 111.90 | 76,062 | -0.64(-0.57%) |
Jan 31, 2018 | 112.95 | 112.97 | 112.08 | 112.55 | 102,291 | +0.17(+0.15%) |
Jan 30, 2018 | 112.28 | 112.78 | 112.28 | 112.37 | 17,963 | -0.40(-0.36%) |
Jan 29, 2018 | 113.64 | 113.64 | 112.78 | 112.78 | 23,831 | -0.83(-0.73%) |
Jan 26, 2018 | 112.97 | 113.62 | 112.97 | 113.60 | 17,959 | +0.62(+0.55%) |
Jan 25, 2018 | 113.92 | 113.92 | 112.67 | 112.98 | 27,180 | -0.88(-0.77%) |
Jan 24, 2018 | 113.93 | 114.12 | 113.69 | 113.86 | 17,711 | +0.10(+0.08%) |
Jan 23, 2018 | 113.69 | 113.81 | 113.47 | 113.77 | 10,945 | -0.02(-0.02%) |
Jan 22, 2018 | 113.23 | 113.79 | 113.23 | 113.79 | 7,233 | +0.43(+0.38%) |
Jan 19, 2018 | 112.24 | 113.36 | 112.24 | 113.36 | 23,372 | +1.47(+1.32%) |
Jan 18, 2018 | 112.26 | 112.26 | 111.77 | 111.89 | 25,342 | -0.42(-0.38%) |
Jan 17, 2018 | 111.45 | 112.72 | 111.45 | 112.31 | 19,646 | +1.09(+0.98%) |
Jan 16, 2018 | 111.77 | 112.14 | 111.12 | 111.22 | 34,294 | -0.14(-0.12%) |
Jan 12, 2018 | 111.35 | 111.35 | 111.35 | 0 | +0.09(+0.08%) | |
Jan 11, 2018 | 111.32 | 111.38 | 111.13 | 111.27 | 30,524 | +0.21(+0.19%) |
Jan 10, 2018 | 111.40 | 111.40 | 110.72 | 111.06 | 54,071 | -0.60(-0.54%) |
Jan 09, 2018 | 111.87 | 112.04 | 111.65 | 111.66 | 12,100 | -0.15(-0.13%) |
Jan 08, 2018 | 111.27 | 111.91 | 111.27 | 111.81 | 28,168 | +0.49(+0.44%) |
Jan 05, 2018 | 111.06 | 111.34 | 110.94 | 111.31 | 30,837 | +0.41(+0.37%) |
Jan 04, 2018 | 110.50 | 111.17 | 110.50 | 110.91 | 21,424 | +0.55(+0.50%) |
Jan 03, 2018 | 110.40 | 110.59 | 110.25 | 110.36 | 11,534 | +0.06(+0.05%) |
Jan 02, 2018 | 110.64 | 110.64 | 110.23 | 110.30 | 31,080 | -0.16(-0.14%) |
Dec 29, 2017 | 110.46 | 110.46 | 110.46 | 0 | -0.15(-0.13%) | |
Dec 28, 2017 | 110.71 | 110.71 | 110.35 | 110.60 | 14,420 | +0.06(+0.05%) |
Dec 27, 2017 | 110.80 | 110.98 | 110.54 | 110.54 | 7,426 | -0.17(-0.15%) |
Dec 26, 2017 | 110.47 | 110.87 | 110.47 | 110.71 | 30,034 | +0.11(+0.10%) |
Dec 22, 2017 | 110.53 | 110.73 | 110.53 | 110.60 | 16,259 | -0.10(-0.09%) |
Dec 21, 2017 | 110.67 | 111.00 | 110.57 | 110.69 | 31,820 | +0.13(+0.12%) |
Dec 20, 2017 | 110.92 | 110.92 | 110.13 | 110.56 | 30,057 | -0.26(-0.24%) |
Dec 19, 2017 | 111.01 | 111.23 | 110.82 | 110.82 | 20,491 | +0.07(+0.06%) |
Dec 18, 2017 | 110.95 | 111.38 | 110.72 | 110.76 | 8,653 | +0.23(+0.20%) |
Dec 15, 2017 | 109.95 | 110.59 | 109.95 | 110.53 | 239,953 | +1.02(+0.93%) |
Dec 14, 2017 | 109.84 | 109.98 | 109.52 | 109.52 | 25,322 | -0.30(-0.27%) |
Dec 13, 2017 | 109.38 | 110.10 | 109.38 | 109.81 | 30,362 | +0.56(+0.51%) |
Dec 12, 2017 | 109.24 | 109.63 | 109.08 | 109.25 | 22,259 | +0.09(+0.08%) |
Dec 11, 2017 | 109.02 | 109.17 | 108.73 | 109.17 | 21,561 | +0.10(+0.09%) |
Dec 08, 2017 | 109.08 | 109.08 | 108.67 | 109.07 | 17,977 | +0.23(+0.22%) |
Dec 07, 2017 | 109.10 | 109.34 | 108.82 | 108.84 | 25,116 | -0.42(-0.38%) |
Dec 06, 2017 | 108.91 | 109.39 | 108.91 | 109.25 | 48,069 | +0.37(+0.34%) |
Dec 05, 2017 | 109.03 | 109.12 | 108.73 | 108.88 | 117,412 | -0.30(-0.28%) |
Dec 04, 2017 | 108.83 | 108.83 | 108.83 | 109.19 | 32,717 | +0.75(+0.69%) |
Dec 01, 2017 | 108.14 | 108.45 | 107.08 | 108.44 | 38,209 | +0.20(+0.18%) |
Nov 30, 2017 | 107.88 | 108.62 | 107.73 | 108.24 | 38,965 | +0.46(+0.43%) |
Nov 29, 2017 | 107.57 | 107.97 | 107.57 | 107.78 | 25,110 | +0.25(+0.23%) |
Nov 28, 2017 | 106.82 | 107.56 | 106.82 | 107.53 | 42,707 | +0.87(+0.81%) |
Nov 27, 2017 | 106.52 | 106.77 | 106.50 | 106.66 | 5,467 | +0.04(+0.04%) |
Nov 24, 2017 | 106.62 | 106.66 | 106.51 | 106.62 | 2,745 | +0.16(+0.15%) |
Nov 22, 2017 | 106.64 | 106.70 | 106.25 | 106.45 | 15,276 | -0.09(-0.09%) |
Nov 21, 2017 | 106.40 | 106.89 | 106.35 | 106.55 | 79,124 | +0.36(+0.34%) |
Nov 20, 2017 | 106.02 | 106.44 | 106.02 | 106.19 | 113,117 | +0.19(+0.18%) |
Nov 17, 2017 | 105.85 | 106.07 | 105.85 | 106.00 | 13,484 | +0.05(+0.05%) |
Nov 16, 2017 | 105.56 | 106.28 | 105.56 | 105.95 | 54,271 | +0.86(+0.82%) |
Nov 15, 2017 | 105.55 | 105.55 | 105.05 | 105.09 | 14,536 | -0.83(-0.79%) |
Nov 14, 2017 | 105.33 | 105.98 | 105.33 | 105.92 | 11,949 | +0.35(+0.33%) |
Nov 13, 2017 | 104.80 | 105.61 | 104.80 | 105.58 | 67,980 | +0.75(+0.72%) |
Nov 10, 2017 | 103.95 | 104.93 | 103.95 | 104.82 | 69,996 | +0.62(+0.60%) |
Nov 09, 2017 | 103.89 | 104.24 | 103.70 | 104.20 | 50,742 | -0.11(-0.11%) |
Nov 08, 2017 | 103.60 | 104.33 | 103.60 | 104.31 | 14,340 | +1.01(+0.97%) |
Nov 07, 2017 | 102.84 | 103.33 | 102.73 | 103.30 | 37,043 | +0.46(+0.45%) |
Nov 06, 2017 | 103.50 | 103.50 | 102.81 | 102.84 | 23,226 | -0.62(-0.60%) |
Nov 03, 2017 | 103.75 | 103.83 | 103.42 | 103.46 | 12,497 | -0.27(-0.26%) |
Nov 02, 2017 | 104.34 | 104.34 | 103.41 | 103.73 | 9,489 | -0.95(-0.91%) |
Nov 01, 2017 | 105.06 | 105.06 | 104.68 | 104.68 | 15,821 | -0.02(-0.02%) |
Oct 31, 2017 | 104.35 | 104.83 | 104.35 | 104.70 | 9,071 | +0.70(+0.68%) |
Oct 30, 2017 | 104.30 | 104.66 | 103.91 | 104.00 | 20,896 | -0.85(-0.81%) |
Oct 27, 2017 | 105.06 | 105.06 | 104.51 | 104.85 | 21,748 | -0.52(-0.49%) |
Oct 26, 2017 | 105.05 | 105.62 | 105.05 | 105.37 | 8,764 | +0.63(+0.60%) |
Oct 25, 2017 | 105.24 | 105.24 | 104.27 | 104.73 | 11,870 | -0.60(-0.57%) |
Oct 24, 2017 | 105.45 | 105.45 | 105.19 | 105.33 | 9,047 | +0.02(+0.02%) |
Oct 23, 2017 | 105.79 | 105.96 | 105.25 | 105.32 | 11,288 | -0.32(-0.30%) |
Oct 20, 2017 | 105.88 | 105.88 | 105.49 | 105.64 | 7,822 | -0.01(-0.01%) |
Oct 19, 2017 | 105.63 | 105.68 | 105.18 | 105.65 | 10,925 | -0.61(-0.57%) |
Oct 18, 2017 | 106.44 | 106.44 | 106.16 | 106.25 | 14,270 | -0.09(-0.08%) |
Oct 17, 2017 | 106.64 | 106.64 | 106.20 | 106.34 | 22,571 | -0.38(-0.36%) |
Oct 16, 2017 | 106.56 | 106.76 | 106.48 | 106.72 | 50,162 | +0.17(+0.16%) |
Oct 13, 2017 | 106.51 | 106.70 | 106.51 | 106.55 | 6,814 | +0.27(+0.25%) |
Oct 12, 2017 | 105.85 | 106.38 | 105.81 | 106.28 | 146,963 | +0.22(+0.21%) |
Oct 11, 2017 | 105.92 | 106.07 | 105.92 | 106.05 | 8,560 | +0.12(+0.12%) |
Oct 10, 2017 | 105.63 | 105.97 | 105.48 | 105.93 | 8,598 | +0.65(+0.62%) |
Oct 09, 2017 | 105.70 | 105.73 | 105.28 | 105.28 | 11,482 | -0.36(-0.35%) |
Oct 06, 2017 | 105.58 | 105.68 | 105.51 | 105.65 | 15,045 | -0.17(-0.16%) |
Oct 05, 2017 | 105.86 | 106.03 | 105.73 | 105.82 | 9,056 | +0.20(+0.19%) |
Oct 04, 2017 | 104.98 | 105.81 | 104.86 | 105.62 | 25,643 | +0.59(+0.56%) |
Oct 03, 2017 | 105.07 | 105.12 | 104.85 | 105.03 | 22,298 | +0.20(+0.20%) |
Oct 02, 2017 | 104.81 | 105.18 | 104.73 | 104.82 | 41,135 | +0.14(+0.13%) |
Sep 29, 2017 | 104.21 | 104.95 | 104.21 | 104.68 | 622,693 | +0.06(+0.06%) |
Sep 28, 2017 | 104.44 | 104.68 | 104.44 | 104.62 | 9,627 | +0.24(+0.23%) |
Sep 27, 2017 | 104.95 | 104.95 | 103.95 | 104.39 | 149,972 | -0.57(-0.55%) |
Sep 26, 2017 | 104.93 | 105.12 | 104.92 | 104.96 | 137,836 | +0.37(+0.35%) |
Sep 25, 2017 | 104.46 | 104.79 | 104.45 | 104.59 | 26,496 | +0.28(+0.27%) |
Sep 22, 2017 | 104.40 | 104.66 | 104.28 | 104.32 | 55,449 | -0.16(-0.16%) |
Sep 21, 2017 | 105.23 | 105.23 | 104.40 | 104.48 | 16,622 | -0.75(-0.71%) |
Sep 20, 2017 | 105.75 | 105.78 | 104.78 | 105.23 | 33,844 | -0.61(-0.57%) |
Sep 19, 2017 | 106.00 | 106.00 | 105.70 | 105.84 | 18,106 | -0.25(-0.24%) |
Sep 18, 2017 | 106.18 | 106.21 | 105.83 | 106.09 | 9,342 | +0.06(+0.06%) |
Sep 15, 2017 | 105.73 | 106.03 | 105.73 | 106.03 | 25,694 | +0.19(+0.18%) |
Sep 14, 2017 | 105.73 | 105.84 | 105.48 | 105.84 | 9,390 | +0.12(+0.11%) |
Sep 13, 2017 | 105.79 | 105.94 | 105.71 | 105.72 | 27,945 | -0.06(-0.06%) |
Sep 12, 2017 | 105.82 | 105.85 | 105.65 | 105.78 | 8,902 | +0.01(+0.01%) |
Sep 11, 2017 | 105.05 | 105.80 | 105.05 | 105.77 | 15,231 | +0.92(+0.87%) |
Sep 08, 2017 | 104.84 | 104.96 | 104.59 | 104.85 | 70,311 | -0.18(-0.17%) |
Sep 07, 2017 | 105.03 | 105.09 | 104.74 | 105.03 | 12,846 | +0.09(+0.09%) |
Sep 06, 2017 | 104.89 | 105.08 | 104.68 | 104.94 | 41,582 | +0.18(+0.17%) |
Sep 05, 2017 | 104.82 | 104.85 | 104.18 | 104.76 | 18,235 | -0.29(-0.28%) |
Sep 01, 2017 | 104.65 | 105.05 | 104.65 | 105.05 | 15,303 | +0.65(+0.62%) |
Aug 31, 2017 | 104.18 | 104.51 | 104.18 | 104.40 | 8,166 | +0.29(+0.28%) |
Aug 30, 2017 | 103.86 | 104.17 | 103.81 | 104.11 | 52,446 | +0.21(+0.20%) |
Aug 29, 2017 | 103.44 | 103.95 | 103.44 | 103.90 | 13,517 | +0.08(+0.07%) |
Aug 28, 2017 | 104.12 | 104.20 | 103.53 | 103.83 | 56,600 | -0.20(-0.19%) |
Aug 25, 2017 | 104.26 | 104.43 | 104.02 | 104.02 | 13,803 | +0.20(+0.19%) |
Aug 24, 2017 | 104.58 | 104.58 | 103.83 | 103.83 | 9,666 | -0.72(-0.69%) |
Aug 23, 2017 | 104.64 | 104.70 | 104.47 | 104.54 | 7,066 | -0.29(-0.28%) |
Aug 22, 2017 | 104.67 | 104.91 | 104.63 | 104.84 | 19,840 | +0.29(+0.28%) |
Aug 21, 2017 | 104.33 | 104.62 | 104.11 | 104.54 | 25,877 | +0.24(+0.23%) |
Aug 18, 2017 | 104.53 | 104.66 | 104.21 | 104.30 | 42,700 | -0.52(-0.49%) |
Aug 17, 2017 | 105.91 | 106.11 | 104.82 | 104.82 | 32,767 | -1.34(-1.26%) |
Aug 16, 2017 | 105.84 | 106.21 | 105.84 | 106.16 | 19,316 | +0.46(+0.43%) |
Aug 15, 2017 | 105.48 | 105.78 | 105.39 | 105.70 | 20,398 | +0.16(+0.15%) |
Aug 14, 2017 | 105.05 | 105.70 | 105.05 | 105.55 | 57,257 | +0.82(+0.78%) |
Aug 11, 2017 | 104.59 | 105.11 | 104.59 | 104.72 | 19,251 | +0.19(+0.18%) |
Aug 10, 2017 | 105.10 | 105.12 | 104.53 | 104.53 | 39,678 | -0.88(-0.84%) |
Aug 09, 2017 | 105.21 | 105.44 | 105.08 | 105.42 | 42,132 | +0.01(+0.01%) |
Aug 08, 2017 | 105.66 | 105.89 | 105.36 | 105.41 | 15,974 | -0.23(-0.22%) |
Aug 07, 2017 | 105.10 | 105.65 | 105.10 | 105.64 | 27,940 | +0.60(+0.57%) |
Aug 04, 2017 | 105.19 | 105.19 | 104.89 | 105.04 | 69,298 | -0.09(-0.08%) |
Aug 03, 2017 | 104.81 | 105.53 | 104.81 | 105.13 | 85,111 | +0.28(+0.26%) |
Aug 02, 2017 | 104.85 | 104.89 | 104.48 | 104.85 | 180,317 | -0.09(-0.08%) |
Aug 01, 2017 | 105.26 | 105.44 | 104.91 | 104.94 | 1,033,832 | -0.34(-0.32%) |
Jul 31, 2017 | 105.63 | 105.63 | 105.08 | 105.28 | 80,363 | -0.30(-0.29%) |
Jul 28, 2017 | 106.29 | 106.44 | 104.43 | 105.58 | 56,123 | -0.98(-0.92%) |
Jul 27, 2017 | 106.29 | 106.56 | 105.92 | 106.56 | 54,400 | +0.56(+0.53%) |
Jul 26, 2017 | 106.01 | 106.14 | 105.75 | 106.00 | 30,103 | -0.09(-0.09%) |
Jul 25, 2017 | 105.89 | 106.10 | 105.78 | 106.10 | 28,963 | +0.45(+0.43%) |
Jul 24, 2017 | 105.82 | 105.84 | 105.61 | 105.64 | 5,792 | -0.46(-0.44%) |
Jul 21, 2017 | 105.55 | 106.11 | 105.55 | 106.11 | 24,356 | +0.22(+0.20%) |
Jul 20, 2017 | 105.92 | 106.17 | 105.83 | 105.89 | 123,924 | -0.05(-0.05%) |
Jul 19, 2017 | 105.40 | 105.94 | 105.40 | 105.94 | 77,275 | +0.57(+0.54%) |
Jul 18, 2017 | 105.24 | 105.43 | 105.10 | 105.37 | 131,181 | +0.07(+0.07%) |
Jul 17, 2017 | 105.23 | 105.43 | 105.16 | 105.30 | 561,374 | +0.09(+0.09%) |
Jul 14, 2017 | 104.79 | 105.35 | 104.79 | 105.21 | 29,457 | +0.68(+0.65%) |
Jul 13, 2017 | 104.69 | 105.17 | 104.47 | 104.53 | 37,021 | -0.17(-0.17%) |
Jul 12, 2017 | 104.54 | 104.87 | 104.54 | 104.70 | 16,484 | +0.65(+0.62%) |
Jul 11, 2017 | 104.20 | 104.23 | 103.68 | 104.05 | 24,656 | -0.28(-0.27%) |
Jul 10, 2017 | 104.43 | 104.73 | 104.22 | 104.33 | 30,972 | -0.15(-0.14%) |
Jul 07, 2017 | 104.17 | 104.65 | 104.14 | 104.48 | 54,390 | +0.49(+0.47%) |
Jul 06, 2017 | 104.56 | 104.56 | 103.93 | 103.99 | 37,346 | -0.89(-0.85%) |
Jul 05, 2017 | 105.17 | 105.17 | 104.75 | 104.88 | 82,377 | -0.29(-0.27%) |
Jul 03, 2017 | 105.38 | 105.71 | 105.13 | 105.17 | 112,686 | -0.01(-0.01%) |
Jun 30, 2017 | 104.84 | 105.48 | 104.84 | 105.17 | 21,479 | +0.79(+0.75%) |
Jun 29, 2017 | 105.47 | 105.47 | 104.14 | 104.39 | 12,509 | -1.17(-1.11%) |
Jun 28, 2017 | 105.47 | 105.91 | 105.45 | 105.55 | 23,007 | +0.55(+0.52%) |
Jun 27, 2017 | 105.93 | 105.93 | 105.01 | 105.01 | 75,452 | -1.25(-1.18%) |
Jun 26, 2017 | 106.26 | 106.45 | 106.20 | 106.26 | 42,109 | +0.27(+0.25%) |
Jun 23, 2017 | 105.72 | 106.17 | 105.70 | 105.99 | 218,825 | +0.31(+0.29%) |
Jun 22, 2017 | 105.95 | 105.96 | 105.67 | 105.68 | 12,113 | -0.25(-0.24%) |
Jun 21, 2017 | 106.27 | 106.27 | 105.86 | 105.93 | 18,713 | -0.29(-0.28%) |
Jun 20, 2017 | 106.79 | 106.79 | 106.23 | 106.23 | 10,767 | -0.51(-0.48%) |
Jun 19, 2017 | 106.42 | 106.76 | 106.04 | 106.73 | 22,647 | +0.57(+0.54%) |
Jun 16, 2017 | 106.53 | 106.53 | 105.65 | 106.17 | 20,227 | -0.42(-0.40%) |
Jun 15, 2017 | 105.98 | 106.66 | 105.94 | 106.59 | 12,440 | +0.04(+0.04%) |
Jun 14, 2017 | 106.48 | 106.81 | 106.23 | 106.55 | 46,025 | +0.49(+0.46%) |
Jun 13, 2017 | 105.82 | 106.11 | 105.47 | 106.05 | 21,171 | +0.46(+0.44%) |
Jun 12, 2017 | 105.49 | 105.80 | 105.40 | 105.59 | 21,393 | +0.07(+0.07%) |
Jun 09, 2017 | 105.79 | 105.92 | 105.25 | 105.52 | 84,123 | -0.28(-0.27%) |
Jun 08, 2017 | 106.43 | 106.43 | 105.62 | 105.81 | 54,653 | -0.74(-0.69%) |
Jun 07, 2017 | 106.33 | 106.61 | 106.32 | 106.55 | 96,069 | +0.16(+0.15%) |
Jun 06, 2017 | 106.36 | 106.60 | 106.26 | 106.38 | 30,199 | -0.14(-0.13%) |
Jun 05, 2017 | 106.40 | 106.55 | 106.08 | 106.52 | 54,656 | +0.11(+0.11%) |
Jun 02, 2017 | 106.24 | 106.55 | 105.87 | 106.41 | 122,290 | +0.32(+0.30%) |
Jun 01, 2017 | 105.50 | 106.11 | 105.29 | 106.09 | 947,793 | +0.83(+0.78%) |
May 31, 2017 | 105.20 | 105.31 | 105.08 | 105.26 | 71,791 | +0.25(+0.24%) |
May 30, 2017 | 104.83 | 105.05 | 104.68 | 105.01 | 26,352 | +0.14(+0.13%) |
May 26, 2017 | 104.50 | 104.90 | 104.50 | 104.88 | 10,170 | +0.30(+0.29%) |
May 25, 2017 | 104.13 | 104.69 | 104.13 | 104.58 | 28,207 | +0.69(+0.66%) |
May 24, 2017 | 103.38 | 103.98 | 103.34 | 103.89 | 13,595 | +0.64(+0.62%) |
May 23, 2017 | 103.40 | 103.64 | 103.22 | 103.24 | 15,177 | +0.05(+0.05%) |
May 22, 2017 | 102.58 | 103.27 | 102.58 | 103.19 | 19,911 | +0.75(+0.73%) |
May 19, 2017 | 101.79 | 102.64 | 101.78 | 102.44 | 16,426 | +0.64(+0.63%) |
May 18, 2017 | 101.67 | 102.01 | 101.57 | 101.80 | 21,641 | -0.10(-0.10%) |
May 17, 2017 | 102.20 | 102.62 | 101.88 | 101.91 | 33,321 | -0.64(-0.63%) |
May 16, 2017 | 102.86 | 102.90 | 102.47 | 102.55 | 14,251 | -0.09(-0.09%) |
May 15, 2017 | 102.36 | 102.76 | 102.36 | 102.65 | 40,669 | +0.41(+0.40%) |
May 12, 2017 | 102.45 | 102.45 | 102.23 | 102.23 | 11,684 | -0.26(-0.25%) |
May 11, 2017 | 102.47 | 102.50 | 102.05 | 102.49 | 25,454 | -0.15(-0.14%) |
May 10, 2017 | 102.47 | 102.65 | 102.47 | 102.64 | 10,165 | +0.34(+0.33%) |
May 09, 2017 | 102.47 | 102.48 | 102.19 | 102.30 | 125,982 | -0.12(-0.12%) |
May 08, 2017 | 102.30 | 102.45 | 102.20 | 102.42 | 18,081 | +0.26(+0.25%) |
May 05, 2017 | 101.82 | 102.17 | 101.76 | 102.17 | 13,092 | +0.56(+0.55%) |
May 04, 2017 | 101.38 | 101.91 | 101.29 | 101.61 | 77,166 | +0.40(+0.40%) |
May 03, 2017 | 101.42 | 101.49 | 100.97 | 101.20 | 219,753 | -0.08(-0.08%) |
May 02, 2017 | 101.83 | 101.96 | 101.23 | 101.28 | 169,329 | -0.58(-0.57%) |
May 01, 2017 | 102.28 | 102.48 | 101.86 | 101.86 | 1,176,710 | -0.54(-0.53%) |
Apr 28, 2017 | 102.47 | 102.47 | 102.07 | 102.40 | 34,473 | -0.19(-0.18%) |
Apr 27, 2017 | 102.72 | 102.82 | 102.36 | 102.59 | 19,666 | -0.03(-0.03%) |
Apr 26, 2017 | 103.21 | 103.22 | 102.60 | 102.61 | 14,379 | -0.72(-0.70%) |
Apr 25, 2017 | 103.09 | 103.48 | 103.09 | 103.34 | 30,650 | +0.29(+0.28%) |
Apr 24, 2017 | 102.68 | 103.17 | 102.68 | 103.04 | 14,769 | +0.97(+0.95%) |
Apr 21, 2017 | 102.38 | 102.38 | 101.98 | 102.07 | 11,473 | -0.49(-0.48%) |
Apr 20, 2017 | 102.43 | 102.56 | 102.20 | 102.56 | 31,704 | +0.14(+0.13%) |
Apr 19, 2017 | 102.90 | 102.90 | 102.34 | 102.42 | 26,967 | -0.28(-0.28%) |
Apr 18, 2017 | 102.20 | 102.89 | 102.20 | 102.71 | 19,248 | +0.38(+0.37%) |
Apr 17, 2017 | 101.76 | 102.33 | 101.76 | 102.33 | 12,793 | +0.73(+0.72%) |
Apr 13, 2017 | 102.03 | 102.05 | 101.60 | 101.60 | 14,328 | -0.59(-0.58%) |
Apr 12, 2017 | 102.27 | 102.27 | 102.02 | 102.19 | 202,122 | +0.22(+0.22%) |
Apr 11, 2017 | 101.80 | 101.97 | 101.60 | 101.97 | 149,979 | +0.14(+0.14%) |
Apr 10, 2017 | 101.68 | 102.01 | 101.57 | 101.83 | 70,277 | +0.24(+0.24%) |
Apr 07, 2017 | 101.73 | 101.87 | 101.56 | 101.59 | 20,925 | +0.00(+0.00%) |
Apr 06, 2017 | 101.56 | 101.80 | 101.49 | 101.59 | 31,109 | +0.04(+0.04%) |
Apr 05, 2017 | 101.91 | 102.31 | 101.48 | 101.55 | 35,648 | -0.18(-0.18%) |
Apr 04, 2017 | 102.36 | 102.36 | 101.42 | 101.73 | 231,213 | -0.15(-0.14%) |