Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 103.06 | 103.48 | 102.94 | 103.08 | 9,614,099 | +0.18(+0.18%) |
Apr 27, 2018 | 102.54 | 102.95 | 102.51 | 102.90 | 6,241,545 | +0.79(+0.77%) |
Apr 26, 2018 | 101.90 | 102.24 | 101.78 | 102.11 | 7,543,060 | +0.71(+0.70%) |
Apr 25, 2018 | 101.62 | 101.83 | 101.21 | 101.40 | 7,629,931 | -0.68(-0.67%) |
Apr 24, 2018 | 102.31 | 102.52 | 101.94 | 102.09 | 9,463,569 | -0.47(-0.46%) |
Apr 23, 2018 | 102.42 | 102.67 | 102.20 | 102.55 | 8,172,337 | +0.03(+0.03%) |
Apr 20, 2018 | 102.90 | 103.11 | 102.50 | 102.53 | 8,757,143 | -0.74(-0.72%) |
Apr 19, 2018 | 103.36 | 103.45 | 102.83 | 103.27 | 11,410,501 | -0.85(-0.82%) |
Apr 18, 2018 | 104.98 | 105.02 | 104.10 | 104.12 | 9,401,404 | -0.84(-0.80%) |
Apr 17, 2018 | 104.66 | 105.23 | 104.57 | 104.96 | 6,459,057 | +0.29(+0.27%) |
Apr 16, 2018 | 104.06 | 104.70 | 104.02 | 104.67 | 5,189,159 | +0.03(+0.03%) |
Apr 13, 2018 | 104.31 | 104.84 | 104.29 | 104.64 | 5,735,312 | +0.24(+0.23%) |
Apr 12, 2018 | 104.76 | 104.79 | 104.22 | 104.40 | 7,643,814 | -0.77(-0.73%) |
Apr 11, 2018 | 105.46 | 105.50 | 104.96 | 105.17 | 6,817,154 | +0.37(+0.35%) |
Apr 10, 2018 | 104.90 | 105.06 | 104.54 | 104.80 | 6,988,389 | -0.19(-0.18%) |
Apr 09, 2018 | 104.42 | 104.99 | 104.16 | 104.99 | 7,287,490 | +0.17(+0.17%) |
Apr 06, 2018 | 104.86 | 104.81 | 10,203,527 | +1.13(+1.09%) | ||
Apr 05, 2018 | 103.95 | 104.09 | 103.66 | 103.68 | 8,781,965 | -0.78(-0.75%) |
Apr 04, 2018 | 105.03 | 105.12 | 104.38 | 104.46 | 7,688,339 | -0.22(-0.21%) |
Apr 03, 2018 | 105.04 | 105.14 | 104.58 | 104.67 | 11,386,425 | -0.81(-0.77%) |
Apr 02, 2018 | 105.03 | 105.90 | 104.86 | 105.49 | 13,906,863 | +0.21(+0.20%) |
Mar 29, 2018 | 105.28 | 105.28 | 105.28 | 0 | +0.51(+0.49%) | |
Mar 28, 2018 | 104.89 | 105.06 | 104.45 | 104.77 | 8,559,102 | +0.28(+0.26%) |
Mar 27, 2018 | 103.49 | 104.61 | 103.47 | 104.49 | 10,615,900 | +1.11(+1.07%) |
Mar 26, 2018 | 103.64 | 104.03 | 103.35 | 103.39 | 9,538,435 | -0.40(-0.38%) |
Mar 23, 2018 | 103.36 | 103.91 | 103.31 | 103.79 | 8,394,998 | -0.08(-0.08%) |
Mar 22, 2018 | 103.91 | 104.35 | 103.36 | 103.86 | 14,047,866 | +1.02(+0.99%) |
Mar 21, 2018 | 102.48 | 103.14 | 102.01 | 102.84 | 11,280,400 | +0.11(+0.11%) |
Mar 20, 2018 | 102.70 | 102.97 | 102.63 | 102.73 | 6,305,683 | -0.42(-0.40%) |
Mar 19, 2018 | 102.96 | 103.60 | 102.95 | 103.15 | 9,831,637 | -0.33(-0.32%) |
Mar 16, 2018 | 103.47 | 103.65 | 103.25 | 103.47 | 7,044,835 | -0.37(-0.36%) |
Mar 15, 2018 | 103.79 | 104.06 | 103.58 | 103.85 | 7,824,780 | +0.00(+0.00%) |
Mar 14, 2018 | 103.12 | 103.98 | 103.09 | 103.85 | 11,780,876 | +0.91(+0.88%) |
Mar 13, 2018 | 102.76 | 103.09 | 102.34 | 102.94 | 8,632,006 | +0.52(+0.51%) |
Mar 12, 2018 | 102.18 | 102.48 | 102.08 | 102.42 | 6,717,633 | +0.59(+0.58%) |
Mar 09, 2018 | 101.90 | 102.14 | 101.56 | 101.83 | 7,607,600 | -0.67(-0.66%) |
Mar 08, 2018 | 102.18 | 102.77 | 102.14 | 102.51 | 8,205,140 | +0.59(+0.58%) |
Mar 07, 2018 | 102.50 | 101.87 | 101.92 | 5,166,091 | -0.11(-0.11%) | |
Mar 06, 2018 | 102.22 | 102.50 | 102.02 | 102.03 | 6,293,324 | +0.09(+0.09%) |
Mar 05, 2018 | 102.56 | 102.60 | 101.59 | 101.94 | 6,551,289 | -0.28(-0.27%) |
Mar 02, 2018 | 102.65 | 102.72 | 102.02 | 102.21 | 11,653,109 | -0.84(-0.81%) |
Mar 01, 2018 | 102.28 | 103.31 | 102.04 | 103.05 | 14,215,735 | +0.70(+0.68%) |
Feb 28, 2018 | 102.11 | 102.42 | 101.92 | 102.35 | 10,798,608 | +0.65(+0.64%) |
Feb 27, 2018 | 102.16 | 102.28 | 101.07 | 101.71 | 14,532,279 | -0.15(-0.14%) |
Feb 26, 2018 | 102.29 | 102.49 | 101.74 | 101.85 | 10,176,406 | +0.03(+0.03%) |
Feb 23, 2018 | 101.60 | 101.97 | 101.47 | 101.82 | 10,526,327 | +0.90(+0.89%) |
Feb 22, 2018 | 100.84 | 100.92 | 10,810,573 | +0.30(+0.30%) | ||
Feb 21, 2018 | 101.91 | 101.96 | 100.42 | 100.62 | 13,982,254 | -1.25(-1.23%) |
Feb 20, 2018 | 101.95 | 102.15 | 101.60 | 101.87 | 9,592,188 | -0.45(-0.44%) |
Feb 16, 2018 | 102.32 | 102.32 | 102.32 | 0 | +0.55(+0.54%) | |
Feb 15, 2018 | 101.87 | 102.39 | 101.70 | 101.77 | 9,533,098 | +0.34(+0.34%) |
Feb 14, 2018 | 102.10 | 102.17 | 101.25 | 101.42 | 13,955,954 | -1.14(-1.11%) |
Feb 13, 2018 | 102.58 | 102.04 | 102.56 | 9,464,406 | +0.46(+0.45%) | |
Feb 12, 2018 | 102.19 | 102.83 | 101.87 | 102.10 | 12,697,931 | +0.45(+0.44%) |
Feb 09, 2018 | 101.80 | 102.65 | 101.53 | 101.66 | 18,170,572 | -0.65(-0.63%) |
Feb 08, 2018 | 102.66 | 101.58 | 102.30 | 17,579,786 | -0.11(-0.11%) | |
Feb 07, 2018 | 103.54 | 103.60 | 102.20 | 102.41 | 18,877,700 | -0.98(-0.95%) |
Feb 06, 2018 | 103.79 | 104.18 | 103.20 | 103.40 | 12,687,304 | -0.53(-0.51%) |
Feb 05, 2018 | 102.72 | 105.00 | 102.26 | 103.92 | 33,187,054 | +0.85(+0.83%) |
Feb 02, 2018 | 103.56 | 103.65 | 102.78 | 103.07 | 27,780,338 | -0.97(-0.93%) |
Feb 01, 2018 | 105.57 | 105.61 | 103.97 | 104.03 | 21,615,264 | -1.53(-1.45%) |
Jan 31, 2018 | 105.68 | 105.74 | 104.89 | 105.56 | 20,978,912 | +0.62(+0.59%) |
Jan 30, 2018 | 105.18 | 105.25 | 104.68 | 104.94 | 14,026,280 | -0.62(-0.59%) |
Jan 29, 2018 | 105.77 | 105.77 | 105.19 | 105.56 | 14,210,652 | -0.74(-0.70%) |
Jan 26, 2018 | 106.55 | 106.56 | 105.88 | 106.30 | 7,513,898 | -0.39(-0.37%) |
Jan 25, 2018 | 105.93 | 106.78 | 105.62 | 106.70 | 14,152,716 | +0.87(+0.82%) |
Jan 24, 2018 | 105.67 | 105.91 | 105.40 | 105.83 | 10,554,644 | -0.58(-0.54%) |
Jan 23, 2018 | 106.49 | 106.83 | 106.00 | 106.41 | 14,329,993 | +0.46(+0.43%) |
Jan 22, 2018 | 106.18 | 106.41 | 105.79 | 105.95 | 10,446,215 | +0.10(+0.10%) |
Jan 19, 2018 | 106.14 | 106.28 | 105.78 | 105.85 | 13,223,909 | -0.56(-0.53%) |
Jan 18, 2018 | 106.60 | 106.89 | 106.26 | 106.41 | 12,605,554 | -1.00(-0.93%) |
Jan 17, 2018 | 107.58 | 108.07 | 107.17 | 107.41 | 9,681,016 | -0.15(-0.14%) |
Jan 16, 2018 | 107.66 | 107.76 | 107.14 | 107.55 | 10,609,812 | +0.45(+0.42%) |
Jan 12, 2018 | 107.10 | 107.10 | 107.10 | 0 | +0.18(+0.17%) | |
Jan 11, 2018 | 106.23 | 107.16 | 106.12 | 106.92 | 14,545,441 | +0.44(+0.41%) |
Jan 10, 2018 | 106.60 | 106.48 | 16,628,182 | -0.13(-0.12%) | ||
Jan 09, 2018 | 107.35 | 107.37 | 106.50 | 106.61 | 18,863,442 | -1.45(-1.34%) |
Jan 08, 2018 | 108.37 | 108.40 | 107.66 | 108.06 | 10,288,988 | -0.07(-0.06%) |
Jan 05, 2018 | 108.27 | 108.53 | 107.83 | 108.13 | 12,690,419 | -0.31(-0.29%) |
Jan 04, 2018 | 108.08 | 108.51 | 107.83 | 108.44 | 10,716,427 | -0.02(-0.02%) |
Jan 03, 2018 | 108.38 | 108.55 | 107.94 | 108.45 | 10,004,418 | +0.52(+0.48%) |
Jan 02, 2018 | 108.80 | 108.81 | 107.58 | 107.94 | 18,878,736 | -1.18(-1.08%) |
Dec 29, 2017 | 109.12 | 109.12 | 109.12 | 0 | +0.17(+0.16%) | |
Dec 28, 2017 | 108.83 | 109.09 | 108.69 | 108.94 | 6,158,663 | -0.09(-0.09%) |
Dec 27, 2017 | 108.13 | 109.22 | 108.12 | 109.04 | 10,531,939 | +1.40(+1.30%) |
Dec 26, 2017 | 107.50 | 107.97 | 107.49 | 107.64 | 3,683,669 | +0.32(+0.30%) |
Dec 22, 2017 | 107.26 | 107.38 | 107.11 | 107.32 | 4,620,884 | +0.15(+0.14%) |
Dec 21, 2017 | 106.68 | 107.40 | 106.66 | 107.17 | 8,169,516 | +0.62(+0.58%) |
Dec 20, 2017 | 106.70 | 107.04 | 106.39 | 106.55 | 11,657,401 | -1.19(-1.11%) |
Dec 19, 2017 | 108.42 | 108.47 | 107.35 | 107.75 | 12,868,015 | -1.42(-1.30%) |
Dec 18, 2017 | 109.84 | 109.86 | 108.93 | 109.16 | 8,434,738 | -1.00(-0.91%) |
Dec 15, 2017 | 109.70 | 110.37 | 109.49 | 110.17 | 8,434,379 | +0.41(+0.38%) |
Dec 14, 2017 | 109.05 | 109.85 | 108.82 | 109.75 | 8,020,657 | +0.46(+0.42%) |
Dec 13, 2017 | 108.84 | 109.34 | 108.66 | 109.29 | 9,934,915 | +0.82(+0.75%) |
Dec 12, 2017 | 108.29 | 108.50 | 107.88 | 108.47 | 8,732,990 | -0.04(-0.04%) |
Dec 11, 2017 | 108.89 | 109.08 | 108.50 | 108.52 | 4,501,585 | -0.22(-0.21%) |
Dec 08, 2017 | 108.66 | 108.78 | 108.35 | 108.74 | 5,576,364 | +0.01(+0.01%) |
Dec 07, 2017 | 109.81 | 109.95 | 108.41 | 108.73 | 15,195,266 | -0.86(-0.78%) |
Dec 06, 2017 | 109.75 | 110.06 | 109.57 | 109.59 | 13,787,918 | +0.38(+0.35%) |
Dec 05, 2017 | 108.55 | 109.44 | 108.53 | 109.21 | 12,767,880 | +0.54(+0.50%) |
Dec 04, 2017 | 108.08 | 108.72 | 108.00 | 108.67 | 11,195,490 | +0.05(+0.05%) |
Dec 01, 2017 | 108.04 | 109.46 | 107.38 | 108.62 | 28,640,974 | +1.45(+1.35%) |
Nov 30, 2017 | 107.34 | 107.52 | 106.59 | 107.17 | 11,242,484 | -0.36(-0.33%) |
Nov 29, 2017 | 107.55 | 107.65 | 107.16 | 107.53 | 16,982,830 | -1.07(-0.99%) |
Nov 28, 2017 | 108.59 | 108.94 | 108.33 | 108.61 | 6,984,838 | +0.15(+0.13%) |
Nov 27, 2017 | 108.67 | 108.83 | 108.29 | 108.46 | 7,090,996 | -0.15(-0.14%) |
Nov 24, 2017 | 108.72 | 108.81 | 108.52 | 108.61 | 3,667,392 | -0.30(-0.28%) |
Nov 22, 2017 | 108.46 | 108.96 | 108.36 | 108.91 | 4,834,042 | +0.35(+0.32%) |
Nov 21, 2017 | 108.86 | 109.03 | 108.19 | 108.56 | 6,791,553 | +0.34(+0.32%) |
Nov 20, 2017 | 107.85 | 108.25 | 107.85 | 108.22 | 4,941,028 | -0.04(-0.04%) |
Nov 17, 2017 | 107.99 | 108.31 | 107.89 | 108.26 | 8,100,647 | +0.80(+0.74%) |
Nov 16, 2017 | 107.94 | 108.21 | 107.45 | 107.47 | 6,881,897 | -0.94(-0.87%) |
Nov 15, 2017 | 107.98 | 108.50 | 107.62 | 108.41 | 11,168,535 | +1.17(+1.09%) |
Nov 14, 2017 | 106.88 | 107.28 | 106.88 | 107.24 | 7,233,352 | +0.72(+0.68%) |
Nov 13, 2017 | 106.90 | 106.91 | 106.48 | 106.52 | 6,865,482 | +0.22(+0.21%) |
Nov 10, 2017 | 106.82 | 106.94 | 106.18 | 106.30 | 13,987,081 | -1.63(-1.51%) |
Nov 09, 2017 | 107.82 | 108.13 | 107.54 | 107.93 | 7,331,969 | -0.31(-0.29%) |
Nov 08, 2017 | 108.43 | 108.61 | 108.11 | 108.24 | 3,918,406 | -0.24(-0.22%) |
Nov 07, 2017 | 108.12 | 108.60 | 108.04 | 108.48 | 7,497,052 | +0.45(+0.42%) |
Nov 06, 2017 | 107.87 | 108.12 | 107.69 | 108.02 | 7,289,555 | +0.40(+0.37%) |
Nov 03, 2017 | 107.47 | 107.67 | 107.19 | 107.62 | 12,823,264 | +0.29(+0.27%) |
Nov 02, 2017 | 107.07 | 107.52 | 107.00 | 107.33 | 8,432,062 | +0.47(+0.44%) |
Nov 01, 2017 | 106.52 | 107.19 | 106.47 | 106.86 | 10,437,461 | +0.47(+0.44%) |
Oct 31, 2017 | 106.44 | 106.55 | 106.33 | 106.38 | 5,175,968 | +0.03(+0.03%) |
Oct 30, 2017 | 105.87 | 106.38 | 105.61 | 106.35 | 10,589,158 | +1.01(+0.96%) |
Oct 27, 2017 | 105.08 | 105.41 | 104.92 | 105.34 | 12,261,723 | +0.69(+0.66%) |
Oct 26, 2017 | 105.19 | 105.19 | 104.65 | 104.65 | 9,569,104 | -0.35(-0.33%) |
Oct 25, 2017 | 104.73 | 105.12 | 104.64 | 105.00 | 11,654,009 | -0.50(-0.48%) |
Oct 24, 2017 | 105.45 | 105.73 | 105.26 | 105.50 | 8,005,522 | -0.66(-0.62%) |
Oct 23, 2017 | 106.13 | 106.41 | 106.01 | 106.16 | 8,038,639 | +0.19(+0.18%) |
Oct 20, 2017 | 105.99 | 106.22 | 105.68 | 105.97 | 14,421,446 | -1.14(-1.06%) |
Oct 19, 2017 | 107.48 | 107.71 | 107.08 | 107.11 | 10,490,014 | +0.19(+0.18%) |
Oct 18, 2017 | 106.89 | 107.00 | 106.57 | 106.92 | 6,953,774 | -0.71(-0.66%) |
Oct 17, 2017 | 107.18 | 107.78 | 107.18 | 107.63 | 5,814,045 | +0.14(+0.13%) |
Oct 16, 2017 | 107.30 | 107.61 | 107.17 | 107.50 | 6,712,185 | -0.08(-0.07%) |
Oct 13, 2017 | 107.34 | 107.65 | 106.99 | 107.57 | 9,063,340 | +0.77(+0.72%) |
Oct 12, 2017 | 106.46 | 106.83 | 106.20 | 106.80 | 8,355,056 | +0.45(+0.43%) |
Oct 11, 2017 | 106.48 | 106.56 | 106.21 | 106.35 | 5,131,087 | +0.21(+0.19%) |
Oct 10, 2017 | 106.11 | 106.73 | 106.01 | 106.14 | 7,799,559 | +0.17(+0.16%) |
Oct 09, 2017 | 105.80 | 106.04 | 105.68 | 105.97 | 4,201,082 | +0.33(+0.32%) |
Oct 06, 2017 | 105.38 | 106.08 | 105.16 | 105.64 | 12,137,909 | -0.30(-0.28%) |
Oct 05, 2017 | 106.22 | 106.25 | 105.73 | 105.94 | 9,570,230 | -0.40(-0.38%) |
Oct 04, 2017 | 106.44 | 106.50 | 105.89 | 106.34 | 8,712,324 | +0.01(+0.01%) |
Oct 03, 2017 | 105.92 | 106.43 | 105.92 | 106.33 | 7,276,665 | +0.10(+0.10%) |
Oct 02, 2017 | 106.68 | 106.83 | 106.20 | 106.23 | 9,196,357 | -0.19(-0.18%) |
Sep 29, 2017 | 106.42 | 106.66 | 106.01 | 106.42 | 13,229,811 | +0.24(+0.22%) |
Sep 28, 2017 | 105.95 | 106.33 | 105.75 | 106.19 | 10,414,291 | -0.31(-0.30%) |
Sep 27, 2017 | 106.52 | 106.89 | 106.30 | 106.50 | 14,238,196 | -1.63(-1.51%) |
Sep 26, 2017 | 108.14 | 108.24 | 107.85 | 108.13 | 8,501,286 | -0.20(-0.18%) |
Sep 25, 2017 | 107.75 | 108.56 | 107.65 | 108.33 | 11,346,577 | +0.67(+0.63%) |
Sep 22, 2017 | 107.91 | 108.11 | 107.53 | 107.65 | 6,635,926 | +0.31(+0.29%) |
Sep 21, 2017 | 107.62 | 107.96 | 107.33 | 107.35 | 7,207,101 | -0.06(-0.05%) |
Sep 20, 2017 | 107.46 | 107.53 | 106.91 | 107.41 | 9,421,665 | +0.08(+0.07%) |
Sep 19, 2017 | 107.72 | 107.75 | 107.25 | 107.33 | 6,511,997 | -0.26(-0.25%) |
Sep 18, 2017 | 107.91 | 107.97 | 107.35 | 107.59 | 8,045,399 | -0.62(-0.58%) |
Sep 15, 2017 | 108.33 | 108.34 | 107.94 | 108.22 | 11,452,287 | +0.04(+0.04%) |
Sep 14, 2017 | 107.80 | 108.19 | 107.76 | 108.17 | 7,817,846 | +0.44(+0.41%) |
Sep 13, 2017 | 108.26 | 108.26 | 107.72 | 107.73 | 7,900,970 | -0.43(-0.39%) |
Sep 12, 2017 | 108.37 | 108.41 | 107.93 | 108.16 | 8,859,490 | -0.57(-0.53%) |
Sep 11, 2017 | 109.08 | 109.23 | 108.56 | 108.73 | 20,933,178 | -1.31(-1.19%) |
Sep 08, 2017 | 110.14 | 110.18 | 109.67 | 110.04 | 11,498,420 | -0.24(-0.22%) |
Sep 07, 2017 | 109.47 | 110.52 | 109.47 | 110.28 | 15,965,224 | +1.12(+1.02%) |
Sep 06, 2017 | 109.80 | 110.04 | 108.97 | 109.16 | 10,628,681 | -0.67(-0.61%) |
Sep 05, 2017 | 108.92 | 109.87 | 108.92 | 109.84 | 17,837,212 | +1.72(+1.59%) |
Sep 01, 2017 | 108.60 | 108.62 | 107.85 | 108.12 | 16,562,755 | -0.83(-0.77%) |
Aug 31, 2017 | 108.66 | 108.99 | 108.60 | 108.96 | 9,370,912 | +0.32(+0.30%) |
Aug 30, 2017 | 108.50 | 108.74 | 108.40 | 108.63 | 5,562,422 | -0.03(-0.03%) |
Aug 29, 2017 | 109.36 | 109.41 | 108.38 | 108.67 | 8,997,662 | +0.35(+0.32%) |
Aug 28, 2017 | 108.05 | 108.44 | 107.88 | 108.32 | 5,225,629 | -0.07(-0.06%) |
Aug 25, 2017 | 108.13 | 108.48 | 108.00 | 108.39 | 8,579,170 | +0.42(+0.39%) |
Aug 24, 2017 | 108.01 | 108.38 | 107.88 | 107.97 | 6,542,363 | -0.40(-0.37%) |
Aug 23, 2017 | 108.15 | 108.38 | 107.91 | 108.37 | 8,746,874 | +0.73(+0.68%) |
Aug 22, 2017 | 107.93 | 107.95 | 107.49 | 107.64 | 7,212,301 | -0.42(-0.39%) |
Aug 21, 2017 | 107.92 | 108.13 | 107.69 | 108.05 | 9,009,728 | +0.26(+0.24%) |
Aug 18, 2017 | 108.10 | 108.24 | 107.48 | 107.79 | 9,846,907 | -0.03(-0.02%) |
Aug 17, 2017 | 107.01 | 107.84 | 106.84 | 107.81 | 11,000,577 | +0.80(+0.75%) |
Aug 16, 2017 | 106.27 | 107.28 | 106.24 | 107.02 | 6,205,669 | +0.39(+0.37%) |
Aug 15, 2017 | 106.18 | 106.86 | 106.16 | 106.62 | 8,778,788 | -0.45(-0.42%) |
Aug 14, 2017 | 107.25 | 107.50 | 107.03 | 107.07 | 6,003,927 | -0.55(-0.51%) |
Aug 11, 2017 | 107.07 | 107.65 | 106.88 | 107.63 | 6,716,695 | +0.05(+0.05%) |
Aug 10, 2017 | 106.94 | 107.64 | 106.85 | 107.58 | 12,191,266 | +0.91(+0.85%) |
Aug 09, 2017 | 107.20 | 107.22 | 106.58 | 106.67 | 10,832,863 | +0.58(+0.55%) |
Aug 08, 2017 | 106.30 | 106.39 | 105.69 | 106.09 | 7,280,055 | -0.38(-0.36%) |
Aug 07, 2017 | 106.27 | 106.50 | 106.08 | 106.47 | 5,502,961 | +0.12(+0.11%) |
Aug 04, 2017 | 106.54 | 106.56 | 105.93 | 106.35 | 9,967,889 | -0.91(-0.85%) |
Aug 03, 2017 | 106.66 | 107.28 | 106.63 | 107.26 | 12,128,179 | +1.10(+1.04%) |
Aug 02, 2017 | 106.22 | 106.56 | 106.14 | 106.16 | 6,749,040 | +0.06(+0.06%) |
Aug 01, 2017 | 104.86 | 106.16 | 104.84 | 106.10 | 11,367,365 | +0.74(+0.70%) |
Jul 31, 2017 | 104.87 | 105.37 | 104.82 | 105.36 | 6,433,183 | +0.13(+0.12%) |
Jul 28, 2017 | 104.71 | 105.32 | 104.70 | 105.24 | 6,465,163 | +0.62(+0.59%) |
Jul 27, 2017 | 104.57 | 104.80 | 104.33 | 104.62 | 7,523,553 | -0.52(-0.49%) |
Jul 26, 2017 | 104.71 | 105.40 | 104.55 | 105.14 | 9,958,865 | +0.17(+0.16%) |
Jul 25, 2017 | 105.45 | 105.49 | 104.88 | 104.97 | 11,469,178 | -1.38(-1.30%) |
Jul 24, 2017 | 106.56 | 106.74 | 106.32 | 106.35 | 6,331,749 | -0.42(-0.39%) |
Jul 21, 2017 | 106.80 | 107.06 | 106.69 | 106.77 | 7,300,680 | +0.45(+0.42%) |
Jul 20, 2017 | 106.80 | 106.16 | 106.32 | 14,408,443 | +0.31(+0.29%) | |
Jul 19, 2017 | 105.99 | 106.19 | 105.83 | 106.01 | 6,051,950 | +0.04(+0.04%) |
Jul 18, 2017 | 105.70 | 105.98 | 105.53 | 105.97 | 10,787,165 | +0.92(+0.87%) |
Jul 17, 2017 | 104.76 | 105.32 | 104.71 | 105.05 | 5,577,384 | +0.29(+0.28%) |
Jul 14, 2017 | 105.47 | 104.60 | 104.76 | 7,730,781 | +0.13(+0.12%) | |
Jul 13, 2017 | 104.99 | 105.03 | 104.32 | 104.63 | 8,769,617 | -0.66(-0.63%) |
Jul 12, 2017 | 105.24 | 105.36 | 104.90 | 105.30 | 9,229,297 | +0.72(+0.69%) |
Jul 11, 2017 | 104.36 | 104.76 | 104.23 | 104.57 | 5,210,003 | +0.18(+0.17%) |
Jul 10, 2017 | 104.37 | 104.57 | 104.21 | 104.40 | 4,543,221 | +0.15(+0.15%) |
Jul 07, 2017 | 104.34 | 104.51 | 104.13 | 104.24 | 11,068,264 | -0.63(-0.60%) |
Jul 06, 2017 | 104.92 | 105.03 | 104.42 | 104.87 | 12,776,729 | -0.88(-0.83%) |
Jul 05, 2017 | 105.50 | 105.88 | 105.43 | 105.75 | 13,413,725 | +0.03(+0.02%) |
Jul 03, 2017 | 106.18 | 106.21 | 105.35 | 105.72 | 12,974,586 | -0.34(-0.32%) |
Jun 30, 2017 | 106.12 | 106.29 | 105.83 | 106.06 | 12,020,690 | -0.25(-0.23%) |
Jun 29, 2017 | 105.97 | 106.57 | 105.88 | 106.31 | 10,753,928 | -0.90(-0.84%) |
Jun 28, 2017 | 107.38 | 107.41 | 106.79 | 107.21 | 8,679,985 | -0.36(-0.33%) |
Jun 27, 2017 | 108.02 | 108.07 | 107.33 | 107.56 | 9,855,293 | -1.16(-1.07%) |
Jun 26, 2017 | 108.73 | 108.99 | 108.64 | 108.72 | 6,537,333 | +0.41(+0.38%) |
Jun 23, 2017 | 108.42 | 108.00 | 108.32 | 5,107,897 | -0.05(-0.05%) | |
Jun 22, 2017 | 108.26 | 108.39 | 107.92 | 108.37 | 7,795,373 | +0.24(+0.22%) |
Jun 21, 2017 | 107.75 | 108.20 | 107.57 | 108.13 | 6,977,585 | +0.22(+0.20%) |
Jun 20, 2017 | 107.48 | 107.99 | 107.48 | 107.91 | 9,915,755 | +0.96(+0.90%) |
Jun 19, 2017 | 107.08 | 107.21 | 106.83 | 106.95 | 6,654,959 | -0.15(-0.14%) |
Jun 16, 2017 | 106.88 | 107.18 | 106.82 | 107.11 | 7,871,448 | +0.21(+0.20%) |
Jun 15, 2017 | 106.89 | 107.09 | 106.67 | 106.89 | 6,917,283 | -0.17(-0.16%) |
Jun 14, 2017 | 106.74 | 107.41 | 106.58 | 107.06 | 23,843,098 | +1.63(+1.54%) |
Jun 13, 2017 | 105.12 | 105.55 | 105.11 | 105.44 | 5,594,309 | +0.02(+0.02%) |
Jun 12, 2017 | 105.29 | 105.95 | 105.23 | 105.42 | 5,114,585 | -0.03(-0.03%) |
Jun 09, 2017 | 105.18 | 105.66 | 105.10 | 105.45 | 6,052,391 | -0.16(-0.15%) |
Jun 08, 2017 | 105.86 | 105.86 | 105.37 | 105.61 | 10,332,345 | -0.28(-0.26%) |
Jun 07, 2017 | 106.17 | 106.40 | 105.78 | 105.89 | 15,161,630 | -0.51(-0.48%) |
Jun 06, 2017 | 106.55 | 106.70 | 106.30 | 106.40 | 15,148,796 | +0.58(+0.54%) |
Jun 05, 2017 | 105.88 | 106.10 | 105.78 | 105.83 | 7,992,864 | -0.66(-0.62%) |
Jun 02, 2017 | 106.15 | 106.61 | 106.00 | 106.49 | 15,624,871 | +1.25(+1.18%) |
Jun 01, 2017 | 104.86 | 105.28 | 104.83 | 105.24 | 10,660,710 | +0.01(+0.01%) |
May 31, 2017 | 104.93 | 105.44 | 104.92 | 105.23 | 9,457,591 | +0.26(+0.25%) |
May 30, 2017 | 104.92 | 105.01 | 104.67 | 104.97 | 5,697,316 | +0.52(+0.49%) |
May 26, 2017 | 104.51 | 104.67 | 104.26 | 104.45 | 3,503,874 | +0.18(+0.17%) |
May 25, 2017 | 104.06 | 104.28 | 103.84 | 104.27 | 7,642,535 | +0.03(+0.03%) |
May 24, 2017 | 103.88 | 104.27 | 103.66 | 104.24 | 8,828,901 | +0.58(+0.56%) |
May 23, 2017 | 104.48 | 104.57 | 103.61 | 103.66 | 9,340,742 | -0.70(-0.67%) |
May 22, 2017 | 104.39 | 104.52 | 104.27 | 104.36 | 4,803,111 | -0.29(-0.28%) |
May 19, 2017 | 104.35 | 104.70 | 104.05 | 104.65 | 13,331,917 | +0.25(+0.23%) |
May 18, 2017 | 104.68 | 104.84 | 104.21 | 104.40 | 9,870,772 | +0.12(+0.11%) |
May 17, 2017 | 103.73 | 104.50 | 103.53 | 104.28 | 13,283,210 | +1.50(+1.46%) |
May 16, 2017 | 102.45 | 103.11 | 102.44 | 102.78 | 7,945,900 | +0.38(+0.37%) |
May 15, 2017 | 102.40 | 102.53 | 102.14 | 102.40 | 6,115,620 | -0.28(-0.27%) |
May 12, 2017 | 102.36 | 102.77 | 102.34 | 102.68 | 8,823,981 | +0.77(+0.76%) |
May 11, 2017 | 101.51 | 101.99 | 101.43 | 101.91 | 8,842,482 | +0.00(+0.00%) |
May 10, 2017 | 102.28 | 102.40 | 101.64 | 101.91 | 7,704,397 | -0.12(-0.12%) |
May 09, 2017 | 101.83 | 102.04 | 101.63 | 102.03 | 6,543,058 | -0.01(-0.01%) |
May 08, 2017 | 102.45 | 102.47 | 101.96 | 102.04 | 9,525,713 | -0.56(-0.54%) |
May 05, 2017 | 102.67 | 102.75 | 102.26 | 102.60 | 6,626,585 | +0.09(+0.09%) |
May 04, 2017 | 102.36 | 102.54 | 102.07 | 102.51 | 11,475,471 | -0.51(-0.49%) |
May 03, 2017 | 103.39 | 103.53 | 102.82 | 103.01 | 10,559,499 | +0.07(+0.07%) |
May 02, 2017 | 102.33 | 103.01 | 102.30 | 102.95 | 7,953,460 | +0.52(+0.51%) |