Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 110.57 | 110.87 | 108.79 | 110.44 | 3,653,619 | +0.14(+0.13%) |
Apr 27, 2018 | 105.19 | 111.26 | 105.19 | 110.30 | 3,356,510 | +4.22(+3.98%) |
Apr 26, 2018 | 104.13 | 107.01 | 103.76 | 106.07 | 2,900,213 | +2.42(+2.33%) |
Apr 25, 2018 | 104.12 | 104.84 | 102.98 | 103.66 | 2,689,494 | -0.75(-0.72%) |
Apr 24, 2018 | 103.86 | 104.65 | 103.06 | 104.41 | 2,371,010 | +0.64(+0.61%) |
Apr 23, 2018 | 104.12 | 104.84 | 103.11 | 103.77 | 2,116,307 | -0.25(-0.24%) |
Apr 20, 2018 | 106.52 | 106.98 | 103.77 | 104.02 | 3,303,099 | -2.14(-2.02%) |
Apr 19, 2018 | 107.65 | 107.65 | 104.96 | 106.16 | 1,937,209 | -1.60(-1.49%) |
Apr 18, 2018 | 108.48 | 108.71 | 107.59 | 107.76 | 1,409,209 | -0.49(-0.45%) |
Apr 17, 2018 | 107.78 | 109.45 | 107.04 | 108.25 | 2,307,965 | +0.68(+0.63%) |
Apr 16, 2018 | 107.96 | 108.13 | 106.94 | 107.57 | 1,922,327 | +0.39(+0.36%) |
Apr 13, 2018 | 106.02 | 107.27 | 105.75 | 107.18 | 1,818,139 | +1.28(+1.21%) |
Apr 12, 2018 | 108.53 | 108.87 | 105.71 | 105.90 | 2,679,249 | -2.61(-2.40%) |
Apr 11, 2018 | 108.92 | 109.99 | 108.46 | 108.51 | 1,797,591 | -0.93(-0.85%) |
Apr 10, 2018 | 109.13 | 109.78 | 108.36 | 109.44 | 2,169,552 | +1.07(+0.98%) |
Apr 09, 2018 | 108.91 | 109.47 | 108.08 | 108.38 | 1,855,156 | -0.48(-0.44%) |
Apr 06, 2018 | 109.87 | 111.08 | 108.49 | 108.86 | 1,697,098 | -1.02(-0.93%) |
Apr 05, 2018 | 110.19 | 110.50 | 108.94 | 109.88 | 2,038,690 | -0.52(-0.47%) |
Apr 04, 2018 | 108.08 | 110.83 | 108.01 | 110.40 | 2,925,933 | +1.45(+1.33%) |
Apr 03, 2018 | 108.31 | 109.73 | 107.51 | 108.95 | 2,023,894 | +0.81(+0.75%) |
Apr 02, 2018 | 109.19 | 109.85 | 107.36 | 108.14 | 2,379,212 | -0.90(-0.82%) |
Mar 29, 2018 | 109.03 | 109.03 | 109.03 | 0 | -1.10(-1.00%) | |
Mar 28, 2018 | 106.84 | 110.28 | 106.81 | 110.14 | 3,426,892 | +3.85(+3.62%) |
Mar 27, 2018 | 107.03 | 107.24 | 104.04 | 106.29 | 5,062,353 | -2.02(-1.87%) |
Mar 26, 2018 | 107.93 | 108.46 | 107.21 | 108.31 | 2,102,232 | +1.12(+1.05%) |
Mar 23, 2018 | 107.94 | 109.23 | 106.94 | 107.18 | 2,526,859 | -0.56(-0.52%) |
Mar 22, 2018 | 108.74 | 109.64 | 107.66 | 107.75 | 2,544,307 | -1.28(-1.17%) |
Mar 21, 2018 | 109.39 | 109.95 | 108.31 | 109.03 | 1,983,309 | -0.17(-0.15%) |
Mar 20, 2018 | 109.98 | 110.76 | 108.92 | 109.20 | 1,866,086 | -0.60(-0.55%) |
Mar 19, 2018 | 111.12 | 111.12 | 108.89 | 109.80 | 1,796,825 | -1.20(-1.08%) |
Mar 16, 2018 | 110.55 | 111.65 | 110.23 | 111.00 | 2,962,284 | +0.37(+0.34%) |
Mar 15, 2018 | 111.98 | 112.44 | 110.05 | 110.62 | 2,537,928 | -1.33(-1.19%) |
Mar 14, 2018 | 111.80 | 112.54 | 110.92 | 111.96 | 3,536,447 | +0.72(+0.65%) |
Mar 13, 2018 | 111.00 | 112.51 | 110.22 | 111.24 | 1,994,692 | +0.52(+0.47%) |
Mar 12, 2018 | 110.71 | 111.47 | 110.28 | 110.72 | 3,198,857 | +0.12(+0.11%) |
Mar 09, 2018 | 110.30 | 110.76 | 108.89 | 110.60 | 1,948,266 | +0.20(+0.19%) |
Mar 08, 2018 | 110.33 | 110.94 | 109.61 | 110.40 | 1,701,135 | +0.25(+0.23%) |
Mar 07, 2018 | 109.68 | 110.14 | 2,069,486 | -1.21(-1.08%) | ||
Mar 06, 2018 | 110.73 | 111.74 | 110.22 | 111.35 | 2,083,813 | +0.12(+0.11%) |
Mar 05, 2018 | 109.05 | 112.08 | 109.05 | 111.23 | 2,279,521 | +1.37(+1.25%) |
Mar 02, 2018 | 109.33 | 110.02 | 108.17 | 109.86 | 2,216,964 | +0.41(+0.37%) |
Mar 01, 2018 | 108.29 | 110.82 | 108.00 | 109.45 | 2,340,892 | +1.01(+0.93%) |
Feb 28, 2018 | 109.27 | 110.07 | 108.35 | 108.44 | 2,938,916 | -0.30(-0.27%) |
Feb 27, 2018 | 113.10 | 113.79 | 108.74 | 108.74 | 2,752,367 | -3.63(-3.23%) |
Feb 26, 2018 | 111.01 | 112.42 | 110.55 | 112.37 | 2,055,259 | +1.70(+1.54%) |
Feb 23, 2018 | 109.10 | 110.67 | 108.70 | 110.67 | 1,516,139 | +1.86(+1.71%) |
Feb 22, 2018 | 110.17 | 108.81 | 2,269,111 | +1.93(+1.80%) | ||
Feb 21, 2018 | 109.49 | 109.98 | 106.86 | 106.88 | 2,345,839 | -3.03(-2.76%) |
Feb 20, 2018 | 110.18 | 111.19 | 109.87 | 109.91 | 2,146,985 | -0.35(-0.32%) |
Feb 16, 2018 | 110.26 | 110.26 | 110.26 | 0 | -0.04(-0.04%) | |
Feb 15, 2018 | 109.19 | 110.42 | 108.69 | 110.31 | 2,395,848 | +1.46(+1.34%) |
Feb 14, 2018 | 109.25 | 109.51 | 106.89 | 108.85 | 2,962,220 | -0.99(-0.90%) |
Feb 13, 2018 | 109.18 | 110.27 | 108.43 | 109.84 | 2,097,744 | +0.45(+0.41%) |
Feb 12, 2018 | 109.76 | 110.11 | 106.29 | 109.39 | 3,352,163 | -0.28(-0.25%) |
Feb 09, 2018 | 106.66 | 110.55 | 105.53 | 109.67 | 4,603,780 | +3.50(+3.30%) |
Feb 08, 2018 | 107.71 | 109.44 | 106.14 | 106.16 | 4,214,450 | -1.87(-1.73%) |
Feb 07, 2018 | 108.68 | 109.50 | 107.96 | 108.03 | 2,946,767 | -0.78(-0.72%) |
Feb 06, 2018 | 107.55 | 108.89 | 106.13 | 108.81 | 4,973,613 | -0.47(-0.43%) |
Feb 05, 2018 | 108.61 | 110.02 | 107.69 | 109.29 | 3,839,645 | +0.10(+0.09%) |
Feb 02, 2018 | 111.05 | 111.62 | 108.62 | 109.19 | 4,538,516 | -2.18(-1.96%) |
Feb 01, 2018 | 114.14 | 114.99 | 111.13 | 111.38 | 3,802,536 | -2.59(-2.28%) |
Jan 31, 2018 | 111.60 | 114.18 | 110.61 | 113.97 | 4,671,813 | +0.53(+0.47%) |
Jan 30, 2018 | 113.58 | 114.04 | 112.50 | 113.44 | 3,074,749 | -0.22(-0.19%) |
Jan 29, 2018 | 114.01 | 114.26 | 112.90 | 113.66 | 2,406,233 | -0.55(-0.48%) |
Jan 26, 2018 | 115.00 | 115.36 | 113.73 | 114.21 | 2,257,269 | -0.34(-0.30%) |
Jan 25, 2018 | 115.51 | 115.97 | 113.44 | 114.55 | 2,116,998 | -1.33(-1.14%) |
Jan 24, 2018 | 116.26 | 116.61 | 114.95 | 115.88 | 2,563,747 | -0.16(-0.14%) |
Jan 23, 2018 | 116.45 | 118.09 | 115.52 | 116.03 | 4,105,340 | +0.16(+0.14%) |
Jan 22, 2018 | 114.61 | 116.38 | 114.46 | 115.88 | 2,510,481 | +1.30(+1.13%) |
Jan 19, 2018 | 115.05 | 115.31 | 113.73 | 114.58 | 2,587,672 | -0.01(-0.01%) |
Jan 18, 2018 | 116.52 | 116.94 | 114.25 | 114.58 | 2,791,722 | -2.20(-1.88%) |
Jan 17, 2018 | 115.61 | 117.17 | 114.84 | 116.78 | 2,435,806 | +1.65(+1.43%) |
Jan 16, 2018 | 115.75 | 116.98 | 115.04 | 115.14 | 2,077,651 | -0.33(-0.28%) |
Jan 12, 2018 | 115.46 | 115.46 | 115.46 | 0 | +0.47(+0.41%) | |
Jan 11, 2018 | 115.28 | 115.45 | 114.45 | 114.99 | 2,142,430 | -0.10(-0.09%) |
Jan 10, 2018 | 115.19 | 115.09 | 1,920,153 | -0.38(-0.33%) | ||
Jan 09, 2018 | 117.83 | 118.18 | 115.20 | 115.48 | 2,466,794 | -2.59(-2.20%) |
Jan 08, 2018 | 117.87 | 118.71 | 117.44 | 118.07 | 2,687,549 | +0.77(+0.65%) |
Jan 05, 2018 | 116.54 | 117.46 | 116.06 | 117.31 | 3,048,224 | +1.08(+0.93%) |
Jan 04, 2018 | 119.64 | 119.64 | 116.18 | 116.22 | 3,095,490 | -3.50(-2.93%) |
Jan 03, 2018 | 120.06 | 120.42 | 118.49 | 119.73 | 2,650,871 | -0.56(-0.46%) |
Jan 02, 2018 | 120.23 | 120.70 | 119.49 | 120.28 | 2,068,279 | +0.48(+0.40%) |
Dec 29, 2017 | 119.81 | 119.81 | 119.81 | 0 | +0.41(+0.34%) | |
Dec 28, 2017 | 119.18 | 119.59 | 118.54 | 119.40 | 1,426,211 | +0.27(+0.22%) |
Dec 27, 2017 | 118.47 | 119.47 | 117.99 | 119.13 | 2,318,811 | +0.98(+0.83%) |
Dec 26, 2017 | 116.68 | 118.59 | 116.27 | 118.15 | 1,581,105 | +1.60(+1.37%) |
Dec 22, 2017 | 114.75 | 117.07 | 114.41 | 116.55 | 2,889,224 | +1.65(+1.44%) |
Dec 21, 2017 | 114.75 | 115.05 | 114.27 | 114.90 | 1,574,598 | +0.50(+0.44%) |
Dec 20, 2017 | 117.42 | 117.90 | 114.34 | 114.40 | 3,244,648 | -3.10(-2.64%) |
Dec 19, 2017 | 118.49 | 118.92 | 116.68 | 117.49 | 2,249,804 | -0.98(-0.82%) |
Dec 18, 2017 | 117.31 | 119.24 | 117.13 | 118.47 | 2,421,039 | +1.40(+1.20%) |
Dec 15, 2017 | 116.08 | 117.97 | 115.97 | 117.07 | 4,376,747 | +1.52(+1.32%) |
Dec 14, 2017 | 115.81 | 117.05 | 115.31 | 115.55 | 1,924,849 | -0.14(-0.12%) |
Dec 13, 2017 | 116.34 | 117.44 | 115.25 | 115.69 | 2,644,819 | -0.36(-0.31%) |
Dec 12, 2017 | 116.05 | 116.71 | 114.04 | 116.05 | 5,935,135 | +2.85(+2.52%) |
Dec 11, 2017 | 113.22 | 113.94 | 112.78 | 113.20 | 1,608,721 | +0.01(+0.01%) |
Dec 08, 2017 | 112.92 | 113.53 | 112.13 | 113.19 | 2,040,878 | +0.13(+0.11%) |
Dec 07, 2017 | 113.06 | 113.80 | 112.80 | 113.06 | 1,631,160 | -0.48(-0.42%) |
Dec 06, 2017 | 114.36 | 112.86 | 113.55 | 1,879,311 | +0.01(+0.01%) | |
Dec 05, 2017 | 114.58 | 114.58 | 113.06 | 113.54 | 2,881,943 | -0.64(-0.56%) |
Dec 04, 2017 | 113.85 | 114.55 | 113.46 | 114.18 | 3,581,823 | +0.92(+0.81%) |
Dec 01, 2017 | 113.15 | 113.57 | 112.55 | 113.26 | 2,472,863 | +0.42(+0.37%) |
Nov 30, 2017 | 111.17 | 113.24 | 110.82 | 112.84 | 3,806,001 | +2.11(+1.90%) |
Nov 29, 2017 | 108.86 | 111.61 | 108.49 | 110.73 | 3,766,078 | +1.82(+1.67%) |
Nov 28, 2017 | 108.95 | 109.23 | 107.80 | 108.91 | 3,314,674 | -0.19(-0.17%) |
Nov 27, 2017 | 110.22 | 110.41 | 108.38 | 109.10 | 1,974,968 | -1.12(-1.02%) |
Nov 24, 2017 | 111.00 | 111.54 | 109.87 | 110.22 | 845,012 | -0.23(-0.21%) |
Nov 22, 2017 | 110.86 | 111.65 | 110.39 | 110.45 | 1,651,680 | -0.57(-0.52%) |
Nov 21, 2017 | 110.91 | 111.19 | 109.81 | 111.03 | 2,018,107 | +0.10(+0.09%) |
Nov 20, 2017 | 112.59 | 112.81 | 110.87 | 110.93 | 2,064,511 | -2.05(-1.82%) |
Nov 17, 2017 | 111.97 | 114.53 | 111.97 | 112.98 | 3,167,273 | +1.45(+1.30%) |
Nov 16, 2017 | 110.83 | 111.87 | 110.07 | 111.53 | 2,210,357 | +0.34(+0.31%) |
Nov 15, 2017 | 110.22 | 111.93 | 109.53 | 111.19 | 2,474,507 | +0.50(+0.45%) |
Nov 14, 2017 | 110.75 | 111.59 | 110.23 | 110.68 | 3,024,527 | +0.14(+0.12%) |
Nov 13, 2017 | 113.30 | 114.35 | 110.41 | 110.55 | 4,271,899 | -2.37(-2.10%) |
Nov 10, 2017 | 112.50 | 113.44 | 111.45 | 112.92 | 4,107,419 | +1.72(+1.54%) |
Nov 09, 2017 | 107.92 | 112.75 | 107.91 | 111.20 | 4,057,928 | +2.92(+2.69%) |
Nov 08, 2017 | 109.70 | 110.43 | 107.35 | 108.28 | 3,319,923 | -1.39(-1.27%) |
Nov 07, 2017 | 107.05 | 110.59 | 106.65 | 109.68 | 3,598,344 | +2.80(+2.62%) |
Nov 06, 2017 | 106.87 | 107.16 | 106.02 | 106.88 | 3,234,316 | -0.01(-0.01%) |
Nov 03, 2017 | 107.83 | 108.76 | 106.68 | 106.89 | 3,066,578 | -3.01(-2.74%) |
Nov 02, 2017 | 108.25 | 110.52 | 108.08 | 109.89 | 2,450,935 | +1.57(+1.44%) |
Nov 01, 2017 | 107.57 | 108.77 | 107.08 | 108.33 | 2,232,970 | +1.21(+1.13%) |
Oct 31, 2017 | 108.54 | 108.69 | 106.23 | 107.11 | 3,418,418 | -1.66(-1.53%) |
Oct 30, 2017 | 107.97 | 109.14 | 107.67 | 108.77 | 1,989,513 | +0.74(+0.69%) |
Oct 27, 2017 | 111.19 | 111.71 | 106.00 | 108.03 | 5,066,505 | -4.90(-4.34%) |
Oct 26, 2017 | 113.22 | 113.66 | 111.46 | 112.93 | 2,709,988 | +0.06(+0.05%) |
Oct 25, 2017 | 112.44 | 113.01 | 111.08 | 112.87 | 1,770,250 | -0.13(-0.12%) |
Oct 24, 2017 | 113.98 | 114.29 | 112.78 | 113.00 | 2,186,446 | -1.08(-0.95%) |
Oct 23, 2017 | 113.94 | 114.60 | 113.24 | 114.08 | 1,399,938 | +0.50(+0.44%) |
Oct 20, 2017 | 114.13 | 114.33 | 112.46 | 113.59 | 1,885,230 | -0.55(-0.48%) |
Oct 19, 2017 | 113.61 | 114.80 | 113.20 | 114.14 | 2,201,803 | +0.71(+0.63%) |
Oct 18, 2017 | 114.97 | 115.57 | 113.21 | 113.43 | 1,584,568 | -1.80(-1.56%) |
Oct 17, 2017 | 113.91 | 115.67 | 113.66 | 115.23 | 1,981,205 | +1.22(+1.07%) |
Oct 16, 2017 | 114.78 | 115.35 | 113.80 | 114.01 | 1,584,724 | -0.68(-0.59%) |
Oct 13, 2017 | 114.06 | 115.72 | 113.35 | 114.68 | 2,098,159 | +1.22(+1.08%) |
Oct 12, 2017 | 113.48 | 114.42 | 112.19 | 113.46 | 2,009,468 | -0.37(-0.33%) |
Oct 11, 2017 | 112.51 | 113.86 | 112.14 | 113.84 | 2,051,804 | +1.50(+1.33%) |
Oct 10, 2017 | 111.41 | 112.86 | 111.10 | 112.34 | 1,561,992 | +1.48(+1.34%) |
Oct 09, 2017 | 110.47 | 111.20 | 110.43 | 110.86 | 800,084 | +0.36(+0.32%) |
Oct 06, 2017 | 110.53 | 111.11 | 109.48 | 110.50 | 1,685,400 | -0.70(-0.63%) |
Oct 05, 2017 | 110.61 | 112.11 | 110.27 | 111.20 | 1,988,490 | +0.98(+0.89%) |
Oct 04, 2017 | 109.24 | 110.50 | 109.06 | 110.22 | 2,409,750 | +0.55(+0.50%) |
Oct 03, 2017 | 110.02 | 110.57 | 108.89 | 109.67 | 1,694,329 | -0.45(-0.41%) |
Oct 02, 2017 | 111.15 | 111.28 | 109.99 | 110.12 | 1,936,801 | -0.91(-0.82%) |
Sep 29, 2017 | 110.86 | 111.71 | 110.20 | 111.03 | 2,336,231 | -0.40(-0.36%) |
Sep 28, 2017 | 110.66 | 111.66 | 109.94 | 111.43 | 1,695,202 | +1.02(+0.92%) |
Sep 27, 2017 | 112.47 | 112.88 | 110.11 | 110.41 | 2,143,827 | -2.34(-2.08%) |
Sep 26, 2017 | 111.14 | 113.22 | 110.86 | 112.75 | 2,474,723 | +2.09(+1.89%) |
Sep 25, 2017 | 109.66 | 111.78 | 109.63 | 110.66 | 1,353,343 | +1.15(+1.05%) |
Sep 22, 2017 | 109.94 | 110.47 | 109.29 | 109.51 | 1,240,040 | -0.53(-0.48%) |
Sep 21, 2017 | 110.17 | 111.09 | 109.76 | 110.04 | 1,785,223 | -0.22(-0.20%) |
Sep 20, 2017 | 110.26 | 110.77 | 109.70 | 110.26 | 2,373,918 | +0.12(+0.11%) |
Sep 19, 2017 | 111.17 | 111.31 | 109.50 | 110.15 | 2,514,170 | -1.23(-1.11%) |
Sep 18, 2017 | 113.43 | 113.59 | 111.14 | 111.38 | 2,491,897 | -2.24(-1.97%) |
Sep 15, 2017 | 113.43 | 113.91 | 112.55 | 113.62 | 4,077,209 | +0.70(+0.62%) |
Sep 14, 2017 | 110.65 | 113.00 | 110.46 | 112.92 | 2,567,163 | +2.29(+2.07%) |
Sep 13, 2017 | 108.84 | 110.63 | 108.75 | 110.63 | 2,234,136 | +1.99(+1.83%) |
Sep 12, 2017 | 110.61 | 111.55 | 108.26 | 108.64 | 1,888,857 | -1.91(-1.73%) |
Sep 11, 2017 | 110.45 | 111.24 | 109.97 | 110.55 | 1,068,242 | +0.52(+0.48%) |
Sep 08, 2017 | 110.68 | 110.93 | 110.00 | 110.03 | 1,328,062 | -0.86(-0.77%) |
Sep 07, 2017 | 109.53 | 111.46 | 109.11 | 110.88 | 2,112,650 | +1.43(+1.30%) |
Sep 06, 2017 | 108.66 | 110.24 | 108.33 | 109.46 | 2,431,318 | +1.28(+1.18%) |
Sep 05, 2017 | 109.08 | 109.76 | 107.57 | 108.18 | 2,028,100 | -0.90(-0.83%) |
Sep 01, 2017 | 108.62 | 110.00 | 108.26 | 109.08 | 1,513,112 | +0.92(+0.85%) |
Aug 31, 2017 | 108.63 | 109.36 | 107.91 | 108.16 | 3,305,677 | -0.12(-0.11%) |
Aug 30, 2017 | 108.06 | 108.35 | 106.51 | 108.28 | 1,317,770 | +0.53(+0.49%) |
Aug 29, 2017 | 107.86 | 108.65 | 107.35 | 107.75 | 1,549,549 | -0.40(-0.37%) |
Aug 28, 2017 | 109.78 | 110.12 | 107.65 | 108.15 | 1,596,495 | -1.52(-1.39%) |
Aug 25, 2017 | 108.38 | 110.33 | 107.47 | 109.67 | 2,177,013 | +1.64(+1.52%) |
Aug 24, 2017 | 109.42 | 111.07 | 107.84 | 108.03 | 3,320,677 | -0.63(-0.58%) |
Aug 23, 2017 | 105.58 | 108.79 | 105.48 | 108.66 | 2,510,500 | +2.99(+2.83%) |
Aug 22, 2017 | 106.77 | 107.35 | 105.45 | 105.66 | 1,525,714 | -0.93(-0.87%) |
Aug 21, 2017 | 106.14 | 107.22 | 105.19 | 106.59 | 1,661,915 | +0.69(+0.65%) |
Aug 18, 2017 | 107.42 | 107.68 | 105.17 | 105.91 | 3,091,001 | -2.50(-2.30%) |
Aug 17, 2017 | 108.78 | 109.50 | 108.40 | 108.40 | 1,889,066 | -0.52(-0.47%) |
Aug 16, 2017 | 109.13 | 110.06 | 108.50 | 108.92 | 2,963,086 | +0.32(+0.29%) |
Aug 15, 2017 | 108.91 | 109.31 | 107.15 | 108.60 | 2,935,520 | -0.72(-0.66%) |
Aug 14, 2017 | 108.13 | 109.75 | 107.78 | 109.33 | 2,411,936 | +1.67(+1.55%) |
Aug 11, 2017 | 109.33 | 109.73 | 106.37 | 107.66 | 2,697,609 | -2.22(-2.02%) |
Aug 10, 2017 | 111.24 | 111.24 | 109.78 | 109.88 | 1,747,474 | -1.54(-1.38%) |
Aug 09, 2017 | 111.87 | 112.08 | 110.20 | 111.42 | 1,752,267 | -0.46(-0.41%) |
Aug 08, 2017 | 113.02 | 113.85 | 110.66 | 111.88 | 2,035,373 | -1.55(-1.37%) |
Aug 07, 2017 | 113.95 | 111.47 | 113.44 | 2,250,093 | +1.25(+1.12%) | |
Aug 04, 2017 | 112.35 | 110.30 | 112.18 | 2,416,260 | +1.76(+1.59%) | |
Aug 03, 2017 | 109.73 | 111.52 | 109.18 | 110.42 | 2,815,672 | +0.40(+0.36%) |
Aug 02, 2017 | 110.77 | 112.74 | 109.31 | 110.03 | 3,646,668 | -2.19(-1.95%) |
Aug 01, 2017 | 112.67 | 112.84 | 108.53 | 112.22 | 4,611,148 | +4.15(+3.84%) |
Jul 31, 2017 | 109.50 | 109.67 | 107.58 | 108.07 | 5,319,512 | -1.38(-1.26%) |
Jul 28, 2017 | 111.70 | 112.97 | 109.25 | 109.45 | 2,980,849 | -3.96(-3.49%) |
Jul 27, 2017 | 111.09 | 113.84 | 110.25 | 113.41 | 2,198,243 | +1.74(+1.56%) |
Jul 26, 2017 | 110.46 | 112.03 | 110.06 | 111.67 | 1,599,312 | +1.50(+1.36%) |
Jul 25, 2017 | 109.47 | 110.50 | 108.55 | 110.17 | 1,997,960 | +1.04(+0.96%) |
Jul 24, 2017 | 109.52 | 110.44 | 108.52 | 109.12 | 1,791,163 | -0.37(-0.34%) |
Jul 21, 2017 | 109.70 | 109.97 | 108.41 | 109.49 | 1,938,155 | -0.29(-0.27%) |
Jul 20, 2017 | 109.56 | 110.49 | 109.14 | 109.78 | 1,820,589 | +0.50(+0.46%) |
Jul 19, 2017 | 108.95 | 109.54 | 108.75 | 109.28 | 1,739,033 | +0.30(+0.28%) |
Jul 18, 2017 | 110.27 | 110.78 | 108.88 | 108.98 | 1,860,653 | -1.57(-1.42%) |
Jul 17, 2017 | 109.52 | 111.02 | 109.11 | 110.55 | 1,828,673 | +0.95(+0.87%) |
Jul 14, 2017 | 109.73 | 107.77 | 109.59 | 2,002,491 | +1.83(+1.70%) | |
Jul 13, 2017 | 106.45 | 108.04 | 106.24 | 107.77 | 1,952,134 | +1.72(+1.63%) |
Jul 12, 2017 | 105.85 | 108.39 | 105.80 | 106.04 | 2,729,981 | +1.08(+1.03%) |
Jul 11, 2017 | 106.18 | 106.18 | 104.42 | 104.96 | 2,447,865 | -1.02(-0.97%) |
Jul 10, 2017 | 106.95 | 107.14 | 105.94 | 105.98 | 1,672,537 | -0.82(-0.77%) |
Jul 07, 2017 | 106.49 | 107.02 | 105.98 | 106.80 | 1,970,824 | +0.59(+0.55%) |
Jul 06, 2017 | 107.67 | 108.45 | 105.98 | 106.22 | 2,338,514 | -1.67(-1.55%) |
Jul 05, 2017 | 112.49 | 112.74 | 107.85 | 107.89 | 3,603,343 | -4.74(-4.21%) |
Jul 03, 2017 | 110.70 | 112.77 | 110.66 | 112.63 | 1,550,427 | +2.33(+2.11%) |
Jun 30, 2017 | 111.55 | 112.42 | 109.23 | 110.29 | 2,300,769 | -0.56(-0.50%) |
Jun 29, 2017 | 111.48 | 112.76 | 110.82 | 110.85 | 2,945,639 | -0.83(-0.74%) |
Jun 28, 2017 | 111.31 | 112.29 | 110.96 | 111.69 | 2,954,216 | +0.98(+0.88%) |
Jun 27, 2017 | 109.05 | 111.45 | 108.96 | 110.71 | 2,668,470 | +1.31(+1.20%) |
Jun 26, 2017 | 108.94 | 111.26 | 108.88 | 109.40 | 2,641,935 | +1.06(+0.98%) |
Jun 23, 2017 | 108.74 | 109.39 | 108.01 | 108.34 | 2,886,202 | -0.16(-0.14%) |
Jun 22, 2017 | 108.14 | 108.93 | 107.05 | 108.50 | 2,791,838 | +0.24(+0.22%) |
Jun 21, 2017 | 108.70 | 109.04 | 107.48 | 108.26 | 2,566,046 | -0.14(-0.13%) |
Jun 20, 2017 | 109.50 | 110.01 | 107.48 | 108.40 | 2,682,446 | +0.01(+0.01%) |
Jun 19, 2017 | 108.94 | 108.94 | 107.19 | 108.39 | 3,153,915 | -0.88(-0.80%) |
Jun 16, 2017 | 109.90 | 111.06 | 107.90 | 109.27 | 6,804,010 | -0.32(-0.29%) |
Jun 15, 2017 | 108.31 | 110.28 | 107.77 | 109.59 | 2,416,157 | +0.74(+0.68%) |
Jun 14, 2017 | 108.86 | 109.63 | 108.28 | 108.85 | 2,629,634 | +0.57(+0.52%) |
Jun 13, 2017 | 108.62 | 109.65 | 107.11 | 108.28 | 2,846,190 | -0.63(-0.58%) |
Jun 12, 2017 | 106.05 | 109.69 | 105.96 | 108.92 | 3,500,013 | +2.82(+2.66%) |
Jun 09, 2017 | 105.34 | 106.75 | 104.01 | 106.09 | 1,785,967 | +0.70(+0.67%) |
Jun 08, 2017 | 106.73 | 104.80 | 105.39 | 2,625,774 | -0.48(-0.45%) | |
Jun 07, 2017 | 104.33 | 106.45 | 104.20 | 105.87 | 3,036,411 | +1.49(+1.42%) |
Jun 06, 2017 | 103.93 | 104.98 | 102.72 | 104.38 | 2,692,718 | +0.57(+0.55%) |
Jun 05, 2017 | 103.81 | 104.29 | 102.38 | 103.82 | 2,359,856 | -0.26(-0.25%) |
Jun 02, 2017 | 105.94 | 106.54 | 103.71 | 104.08 | 2,791,140 | -1.49(-1.41%) |
Jun 01, 2017 | 105.00 | 105.86 | 104.08 | 105.57 | 3,074,791 | +0.39(+0.38%) |
May 31, 2017 | 105.75 | 106.54 | 104.95 | 105.17 | 5,221,619 | -0.50(-0.47%) |
May 30, 2017 | 107.76 | 107.92 | 105.65 | 105.67 | 2,592,240 | -1.55(-1.45%) |
May 26, 2017 | 109.60 | 109.62 | 107.03 | 107.23 | 2,164,047 | -2.34(-2.14%) |
May 25, 2017 | 109.14 | 110.63 | 108.47 | 109.57 | 2,607,406 | +0.63(+0.58%) |
May 24, 2017 | 107.30 | 109.08 | 106.93 | 108.94 | 2,481,825 | +1.73(+1.61%) |
May 23, 2017 | 107.46 | 107.91 | 106.94 | 107.22 | 2,642,834 | -0.24(-0.22%) |
May 22, 2017 | 108.00 | 109.18 | 107.01 | 107.46 | 3,088,925 | -0.18(-0.17%) |
May 19, 2017 | 105.16 | 108.52 | 104.53 | 107.64 | 6,401,619 | +2.63(+2.51%) |
May 18, 2017 | 104.79 | 105.52 | 103.99 | 105.01 | 3,401,993 | -0.17(-0.16%) |
May 17, 2017 | 104.95 | 106.40 | 103.70 | 105.18 | 4,805,249 | +0.09(+0.08%) |
May 16, 2017 | 106.48 | 106.52 | 104.47 | 105.09 | 4,753,680 | -1.38(-1.30%) |
May 15, 2017 | 106.18 | 107.49 | 106.03 | 106.48 | 3,093,072 | +0.29(+0.28%) |
May 12, 2017 | 108.86 | 109.00 | 106.07 | 106.18 | 4,204,259 | -2.90(-2.66%) |
May 11, 2017 | 110.11 | 110.23 | 107.66 | 109.08 | 3,981,181 | -2.61(-2.34%) |
May 10, 2017 | 109.54 | 111.76 | 109.36 | 111.69 | 3,602,881 | +2.15(+1.96%) |
May 09, 2017 | 109.91 | 109.91 | 108.33 | 109.54 | 3,027,017 | -0.26(-0.23%) |
May 08, 2017 | 111.14 | 111.25 | 108.19 | 109.80 | 3,558,892 | -1.13(-1.02%) |
May 05, 2017 | 111.56 | 111.85 | 110.62 | 110.93 | 2,469,294 | -0.61(-0.54%) |
May 04, 2017 | 110.99 | 111.73 | 110.11 | 111.54 | 3,297,301 | -0.11(-0.10%) |
May 03, 2017 | 114.26 | 114.48 | 111.39 | 111.65 | 2,255,046 | -2.16(-1.90%) |
May 02, 2017 | 113.78 | 114.44 | 112.86 | 113.81 | 2,899,222 | +0.12(+0.11%) |