Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 119.91 | 120.21 | 118.67 | 118.77 | 89,835 | -1.08(-0.90%) |
May 30, 2018 | 119.26 | 120.18 | 119.08 | 119.85 | 107,956 | +1.44(+1.22%) |
May 29, 2018 | 119.37 | 119.89 | 118.08 | 118.41 | 114,697 | -1.73(-1.44%) |
May 25, 2018 | 120.14 | 120.14 | 120.14 | 0 | -0.56(-0.47%) | |
May 24, 2018 | 120.97 | 121.28 | 120.15 | 120.70 | 90,415 | -0.39(-0.33%) |
May 23, 2018 | 120.86 | 121.10 | 120.11 | 121.10 | 92,812 | -0.27(-0.22%) |
May 22, 2018 | 122.53 | 122.77 | 121.30 | 121.36 | 91,298 | -0.93(-0.76%) |
May 21, 2018 | 122.29 | 122.52 | 121.95 | 122.30 | 61,287 | +0.48(+0.40%) |
May 18, 2018 | 121.49 | 122.08 | 121.44 | 121.81 | 87,798 | +0.25(+0.21%) |
May 17, 2018 | 121.13 | 121.97 | 121.07 | 121.56 | 171,933 | +0.39(+0.32%) |
May 16, 2018 | 119.63 | 121.37 | 119.63 | 121.18 | 66,492 | +1.55(+1.29%) |
May 15, 2018 | 119.24 | 119.80 | 118.63 | 119.63 | 186,711 | -0.22(-0.18%) |
May 14, 2018 | 119.99 | 120.52 | 119.51 | 119.84 | 85,320 | +0.13(+0.11%) |
May 11, 2018 | 119.98 | 120.62 | 119.56 | 119.72 | 74,488 | -0.05(-0.04%) |
May 10, 2018 | 119.13 | 120.38 | 119.05 | 119.76 | 64,946 | +0.92(+0.78%) |
May 09, 2018 | 117.75 | 118.97 | 117.75 | 118.84 | 86,048 | +1.61(+1.38%) |
May 08, 2018 | 117.30 | 117.84 | 116.89 | 117.23 | 89,202 | -0.32(-0.27%) |
May 07, 2018 | 117.62 | 118.23 | 117.22 | 117.55 | 68,792 | +0.07(+0.06%) |
May 04, 2018 | 115.35 | 118.06 | 115.35 | 117.48 | 91,318 | +1.69(+1.46%) |
May 03, 2018 | 115.57 | 116.30 | 114.33 | 115.78 | 122,373 | +0.21(+0.18%) |
May 02, 2018 | 115.78 | 116.53 | 115.44 | 115.58 | 91,595 | -0.13(-0.12%) |
May 01, 2018 | 115.49 | 115.71 | 114.05 | 115.71 | 80,332 | -0.30(-0.25%) |
Apr 30, 2018 | 117.79 | 118.09 | 115.88 | 116.01 | 86,573 | -1.49(-1.27%) |
Apr 27, 2018 | 118.09 | 118.21 | 116.82 | 117.50 | 68,917 | -0.64(-0.54%) |
Apr 26, 2018 | 118.01 | 118.55 | 117.28 | 118.13 | 71,577 | +0.70(+0.60%) |
Apr 25, 2018 | 116.84 | 117.83 | 116.05 | 117.43 | 81,748 | +0.61(+0.52%) |
Apr 24, 2018 | 120.06 | 120.06 | 115.67 | 116.82 | 111,893 | -2.81(-2.35%) |
Apr 23, 2018 | 120.00 | 120.17 | 119.39 | 119.64 | 78,043 | -0.61(-0.51%) |
Apr 20, 2018 | 120.75 | 121.04 | 119.75 | 120.25 | 163,795 | -0.67(-0.56%) |
Apr 19, 2018 | 121.97 | 121.97 | 120.43 | 120.92 | 92,404 | -1.10(-0.90%) |
Apr 18, 2018 | 121.61 | 122.65 | 121.61 | 122.02 | 87,378 | +0.89(+0.74%) |
Apr 17, 2018 | 120.44 | 121.45 | 120.11 | 121.12 | 93,846 | +1.44(+1.20%) |
Apr 16, 2018 | 118.95 | 119.76 | 118.42 | 119.68 | 81,736 | +1.57(+1.33%) |
Apr 13, 2018 | 118.84 | 119.01 | 117.76 | 118.11 | 70,156 | -0.03(-0.02%) |
Apr 12, 2018 | 117.49 | 118.64 | 117.17 | 118.14 | 72,317 | +1.19(+1.02%) |
Apr 11, 2018 | 116.74 | 117.38 | 116.51 | 116.95 | 119,024 | -0.81(-0.69%) |
Apr 10, 2018 | 116.84 | 118.36 | 116.66 | 117.76 | 153,348 | +2.57(+2.23%) |
Apr 09, 2018 | 115.11 | 116.54 | 114.48 | 115.19 | 436,619 | +0.55(+0.48%) |
Apr 06, 2018 | 116.45 | 116.80 | 113.90 | 114.64 | 119,675 | -2.78(-2.36%) |
Apr 05, 2018 | 115.78 | 117.76 | 115.78 | 117.41 | 87,103 | +2.25(+1.95%) |
Apr 04, 2018 | 112.98 | 115.32 | 112.23 | 115.17 | 170,629 | +0.73(+0.64%) |
Apr 03, 2018 | 113.26 | 114.73 | 112.52 | 114.43 | 161,891 | +1.61(+1.43%) |
Apr 02, 2018 | 115.09 | 115.53 | 111.95 | 112.82 | 391,507 | -2.63(-2.28%) |
Mar 29, 2018 | 115.45 | 115.45 | 115.45 | 0 | +2.16(+1.91%) | |
Mar 28, 2018 | 114.54 | 115.14 | 112.98 | 113.29 | 793,695 | -1.25(-1.09%) |
Mar 27, 2018 | 116.10 | 116.56 | 114.02 | 114.54 | 168,755 | -1.24(-1.07%) |
Mar 26, 2018 | 114.89 | 115.83 | 113.83 | 115.78 | 112,031 | +2.29(+2.02%) |
Mar 23, 2018 | 115.92 | 116.34 | 113.38 | 113.48 | 175,076 | -2.07(-1.79%) |
Mar 22, 2018 | 118.41 | 118.72 | 115.55 | 115.55 | 518,105 | -3.82(-3.20%) |
Mar 21, 2018 | 118.22 | 120.26 | 117.91 | 119.37 | 589,916 | +1.39(+1.18%) |
Mar 20, 2018 | 118.61 | 118.92 | 117.81 | 117.98 | 79,277 | -0.42(-0.36%) |
Mar 19, 2018 | 119.75 | 119.75 | 117.52 | 118.40 | 140,340 | -1.64(-1.37%) |
Mar 16, 2018 | 119.82 | 120.69 | 119.57 | 120.04 | 343,083 | +0.14(+0.12%) |
Mar 15, 2018 | 121.44 | 121.49 | 119.85 | 119.90 | 94,709 | -1.34(-1.10%) |
Mar 14, 2018 | 123.38 | 123.67 | 121.03 | 121.24 | 139,038 | -1.69(-1.37%) |
Mar 13, 2018 | 124.02 | 124.54 | 122.82 | 122.93 | 88,872 | -0.55(-0.45%) |
Mar 12, 2018 | 123.77 | 124.36 | 123.27 | 123.48 | 76,412 | -0.13(-0.11%) |
Mar 09, 2018 | 122.19 | 123.67 | 121.87 | 123.61 | 122,954 | +2.10(+1.73%) |
Mar 08, 2018 | 121.98 | 121.98 | 120.83 | 121.52 | 82,071 | -0.17(-0.14%) |
Mar 07, 2018 | 122.07 | 121.69 | 107,496 | -0.24(-0.20%) | ||
Mar 06, 2018 | 121.10 | 122.74 | 120.49 | 121.93 | 2,912,367 | +1.44(+1.19%) |
Mar 05, 2018 | 118.59 | 120.86 | 118.32 | 120.49 | 58,380 | +1.25(+1.05%) |
Mar 02, 2018 | 118.42 | 119.51 | 117.81 | 119.24 | 100,495 | +0.15(+0.13%) |
Mar 01, 2018 | 120.03 | 120.42 | 118.30 | 119.09 | 91,662 | -0.75(-0.63%) |
Feb 28, 2018 | 122.42 | 122.42 | 119.84 | 119.84 | 75,653 | -2.22(-1.81%) |
Feb 27, 2018 | 123.66 | 123.78 | 122.05 | 122.05 | 70,529 | -1.70(-1.37%) |
Feb 26, 2018 | 123.61 | 123.81 | 122.53 | 123.75 | 71,056 | +0.58(+0.47%) |
Feb 23, 2018 | 122.22 | 123.21 | 121.82 | 123.17 | 74,512 | +1.52(+1.25%) |
Feb 22, 2018 | 121.51 | 122.71 | 121.13 | 121.65 | 94,533 | +0.63(+0.52%) |
Feb 21, 2018 | 121.44 | 123.12 | 121.02 | 121.02 | 106,145 | -0.42(-0.35%) |
Feb 20, 2018 | 121.52 | 122.43 | 121.04 | 121.44 | 93,076 | -0.67(-0.55%) |
Feb 16, 2018 | 122.11 | 122.11 | 122.11 | 0 | +0.02(+0.01%) | |
Feb 15, 2018 | 122.10 | 122.34 | 121.09 | 122.09 | 91,165 | +0.78(+0.64%) |
Feb 14, 2018 | 118.45 | 121.44 | 118.35 | 121.31 | 149,416 | +1.95(+1.63%) |
Feb 13, 2018 | 118.99 | 119.78 | 118.78 | 119.36 | 126,578 | -0.07(-0.06%) |
Feb 12, 2018 | 117.96 | 120.02 | 117.62 | 119.43 | 185,698 | +2.44(+2.08%) |
Feb 09, 2018 | 116.60 | 117.81 | 113.60 | 117.00 | 347,654 | +1.57(+1.36%) |
Feb 08, 2018 | 119.69 | 119.96 | 115.42 | 115.42 | 175,636 | -4.14(-3.47%) |
Feb 07, 2018 | 120.19 | 121.51 | 119.57 | 119.57 | 193,896 | -0.98(-0.82%) |
Feb 06, 2018 | 115.25 | 120.74 | 114.89 | 120.55 | 303,506 | +1.60(+1.34%) |
Feb 05, 2018 | 121.16 | 122.37 | 117.42 | 118.95 | 296,236 | -2.72(-2.23%) |
Feb 02, 2018 | 124.21 | 124.21 | 121.63 | 121.67 | 253,619 | -3.29(-2.63%) |
Feb 01, 2018 | 125.61 | 126.17 | 124.79 | 124.95 | 202,162 | -1.49(-1.18%) |
Jan 31, 2018 | 127.15 | 127.15 | 125.63 | 126.45 | 239,902 | -0.22(-0.18%) |
Jan 30, 2018 | 127.36 | 127.55 | 126.45 | 126.67 | 106,336 | -1.20(-0.94%) |
Jan 29, 2018 | 129.07 | 129.13 | 127.82 | 127.87 | 106,182 | -1.23(-0.96%) |
Jan 26, 2018 | 128.97 | 129.21 | 128.15 | 129.10 | 89,934 | +0.38(+0.30%) |
Jan 25, 2018 | 128.64 | 129.13 | 128.18 | 128.72 | 125,043 | +0.84(+0.66%) |
Jan 24, 2018 | 128.06 | 128.62 | 127.42 | 127.88 | 124,745 | +0.45(+0.35%) |
Jan 23, 2018 | 127.20 | 127.50 | 126.39 | 127.43 | 141,594 | +0.03(+0.02%) |
Jan 22, 2018 | 127.44 | 127.44 | 126.74 | 127.40 | 224,554 | -0.26(-0.20%) |
Jan 19, 2018 | 127.09 | 127.67 | 126.87 | 127.66 | 60,698 | +1.03(+0.81%) |
Jan 18, 2018 | 126.65 | 127.07 | 126.33 | 126.63 | 418,398 | -0.32(-0.25%) |
Jan 17, 2018 | 127.11 | 127.42 | 126.54 | 126.95 | 102,042 | +0.56(+0.45%) |
Jan 16, 2018 | 128.34 | 128.34 | 125.68 | 126.39 | 352,632 | -1.59(-1.24%) |
Jan 12, 2018 | 127.98 | 127.98 | 127.98 | 0 | +0.11(+0.08%) | |
Jan 11, 2018 | 126.39 | 127.88 | 126.12 | 127.88 | 98,168 | +1.97(+1.56%) |
Jan 10, 2018 | 126.16 | 125.59 | 125.91 | 191,214 | -0.48(-0.38%) | |
Jan 09, 2018 | 127.02 | 127.32 | 126.39 | 126.39 | 141,724 | -0.50(-0.39%) |
Jan 08, 2018 | 126.85 | 127.03 | 126.32 | 126.89 | 244,192 | +0.22(+0.18%) |
Jan 05, 2018 | 126.19 | 126.72 | 126.00 | 126.67 | 252,026 | +1.02(+0.81%) |
Jan 04, 2018 | 125.20 | 125.90 | 125.20 | 125.65 | 211,413 | +0.83(+0.67%) |
Jan 03, 2018 | 124.44 | 124.89 | 124.11 | 124.82 | 203,627 | +0.81(+0.66%) |
Jan 02, 2018 | 122.80 | 124.04 | 122.75 | 124.01 | 294,341 | +1.90(+1.56%) |
Dec 29, 2017 | 122.11 | 122.11 | 122.11 | 0 | -0.28(-0.23%) | |
Dec 28, 2017 | 122.00 | 122.44 | 121.69 | 122.38 | 78,313 | +0.60(+0.49%) |
Dec 27, 2017 | 121.91 | 122.03 | 121.66 | 121.78 | 105,694 | +0.09(+0.07%) |
Dec 26, 2017 | 121.77 | 121.90 | 121.55 | 121.69 | 52,917 | +0.05(+0.04%) |
Dec 22, 2017 | 121.48 | 121.70 | 121.16 | 121.64 | 69,113 | +0.41(+0.34%) |
Dec 21, 2017 | 121.43 | 121.50 | 120.93 | 121.23 | 127,645 | +0.30(+0.25%) |
Dec 20, 2017 | 121.08 | 121.42 | 120.93 | 120.93 | 102,600 | +0.28(+0.23%) |
Dec 19, 2017 | 120.98 | 121.19 | 120.57 | 120.65 | 95,778 | -0.09(-0.07%) |
Dec 18, 2017 | 119.59 | 120.83 | 119.53 | 120.74 | 125,549 | +1.92(+1.62%) |
Dec 15, 2017 | 118.80 | 119.23 | 118.55 | 118.82 | 151,474 | +0.63(+0.54%) |
Dec 14, 2017 | 119.95 | 119.95 | 118.08 | 118.18 | 75,225 | -1.36(-1.14%) |
Dec 13, 2017 | 119.43 | 119.77 | 119.38 | 119.55 | 52,387 | +0.25(+0.21%) |
Dec 12, 2017 | 119.59 | 119.75 | 119.22 | 119.30 | 51,316 | -0.03(-0.02%) |
Dec 11, 2017 | 119.28 | 119.86 | 119.24 | 119.32 | 66,024 | +0.11(+0.09%) |
Dec 08, 2017 | 119.59 | 119.66 | 119.06 | 119.22 | 48,512 | +0.09(+0.07%) |
Dec 07, 2017 | 119.02 | 119.17 | 118.23 | 119.13 | 48,264 | +0.82(+0.69%) |
Dec 06, 2017 | 118.98 | 119.05 | 118.31 | 118.31 | 96,300 | -0.83(-0.69%) |
Dec 05, 2017 | 119.82 | 119.94 | 119.14 | 119.14 | 107,473 | -0.68(-0.56%) |
Dec 04, 2017 | 119.75 | 119.81 | 119.75 | 119.81 | 73,243 | +1.11(+0.94%) |
Dec 01, 2017 | 119.77 | 119.84 | 118.40 | 118.70 | 155,273 | -0.91(-0.76%) |
Nov 30, 2017 | 119.47 | 120.45 | 119.26 | 119.61 | 87,102 | +0.53(+0.44%) |
Nov 29, 2017 | 119.10 | 119.33 | 118.76 | 119.08 | 179,287 | +0.14(+0.12%) |
Nov 28, 2017 | 117.77 | 119.00 | 117.77 | 118.94 | 237,455 | +1.21(+1.03%) |
Nov 27, 2017 | 118.47 | 118.47 | 117.68 | 117.73 | 74,155 | -0.65(-0.55%) |
Nov 24, 2017 | 118.20 | 118.43 | 117.79 | 118.38 | 16,880 | +0.59(+0.50%) |
Nov 22, 2017 | 118.37 | 118.71 | 117.79 | 117.79 | 57,946 | -0.20(-0.17%) |
Nov 21, 2017 | 117.88 | 118.30 | 117.88 | 117.99 | 41,848 | +0.69(+0.58%) |
Nov 20, 2017 | 117.11 | 117.51 | 116.96 | 117.30 | 44,297 | +0.27(+0.23%) |
Nov 17, 2017 | 116.67 | 117.41 | 116.61 | 117.04 | 38,806 | +0.23(+0.20%) |
Nov 16, 2017 | 115.75 | 116.98 | 115.75 | 116.81 | 48,962 | +1.53(+1.33%) |
Nov 15, 2017 | 115.43 | 115.47 | 114.67 | 115.28 | 112,023 | -0.65(-0.56%) |
Nov 14, 2017 | 116.46 | 116.46 | 115.73 | 115.92 | 41,312 | -1.20(-1.03%) |
Nov 13, 2017 | 116.08 | 117.20 | 115.81 | 117.12 | 64,616 | +0.65(+0.56%) |
Nov 10, 2017 | 116.62 | 116.91 | 116.23 | 116.48 | 127,962 | -0.28(-0.24%) |
Nov 09, 2017 | 117.39 | 117.51 | 116.46 | 116.75 | 105,096 | -1.20(-1.02%) |
Nov 08, 2017 | 117.91 | 118.03 | 117.53 | 117.95 | 45,093 | +0.04(+0.04%) |
Nov 07, 2017 | 118.10 | 118.17 | 117.51 | 117.91 | 39,936 | +0.04(+0.04%) |
Nov 06, 2017 | 118.44 | 118.61 | 117.86 | 117.86 | 51,031 | -0.39(-0.33%) |
Nov 03, 2017 | 118.42 | 118.42 | 117.81 | 118.25 | 153,509 | -0.18(-0.15%) |
Nov 02, 2017 | 119.20 | 119.26 | 118.30 | 118.43 | 88,408 | -0.69(-0.58%) |
Nov 01, 2017 | 119.33 | 119.78 | 118.74 | 119.13 | 77,938 | +0.60(+0.50%) |
Oct 31, 2017 | 118.33 | 118.79 | 118.33 | 118.53 | 58,043 | +0.31(+0.26%) |
Oct 30, 2017 | 118.81 | 118.07 | 118.22 | 364,716 | -0.69(-0.58%) | |
Oct 27, 2017 | 119.10 | 119.10 | 118.07 | 118.91 | 76,072 | -0.43(-0.36%) |
Oct 26, 2017 | 118.97 | 119.67 | 118.56 | 119.34 | 67,544 | +1.25(+1.05%) |
Oct 25, 2017 | 118.64 | 118.80 | 117.50 | 118.09 | 196,346 | -0.70(-0.59%) |
Oct 24, 2017 | 118.26 | 118.97 | 118.26 | 118.80 | 101,475 | +0.96(+0.81%) |
Oct 23, 2017 | 118.50 | 118.56 | 117.84 | 117.84 | 54,376 | -0.36(-0.31%) |
Oct 20, 2017 | 117.86 | 118.20 | 117.77 | 118.20 | 82,605 | +0.93(+0.80%) |
Oct 19, 2017 | 116.48 | 117.28 | 116.16 | 117.27 | 50,873 | +0.43(+0.37%) |
Oct 18, 2017 | 117.28 | 117.28 | 116.77 | 116.84 | 46,345 | -0.21(-0.18%) |
Oct 17, 2017 | 117.47 | 117.47 | 116.89 | 117.05 | 122,996 | -0.44(-0.37%) |
Oct 16, 2017 | 118.09 | 118.18 | 117.19 | 117.49 | 44,636 | -0.12(-0.11%) |
Oct 13, 2017 | 117.67 | 117.86 | 117.57 | 117.61 | 50,547 | +0.64(+0.55%) |
Oct 12, 2017 | 116.56 | 117.17 | 116.55 | 116.97 | 57,092 | +0.29(+0.24%) |
Oct 11, 2017 | 116.68 | 116.70 | 116.21 | 116.69 | 54,342 | +0.09(+0.08%) |
Oct 10, 2017 | 117.05 | 117.05 | 116.43 | 116.60 | 247,811 | -0.05(-0.04%) |
Oct 09, 2017 | 116.92 | 116.92 | 116.40 | 116.64 | 115,664 | -0.12(-0.11%) |
Oct 06, 2017 | 116.61 | 116.77 | 116.30 | 116.77 | 76,911 | -0.19(-0.16%) |
Oct 05, 2017 | 116.78 | 116.96 | 116.42 | 116.96 | 40,624 | +0.61(+0.53%) |
Oct 04, 2017 | 116.56 | 116.69 | 116.27 | 116.34 | 87,942 | -0.07(-0.06%) |
Oct 03, 2017 | 116.20 | 116.41 | 115.65 | 116.41 | 118,404 | +0.61(+0.52%) |
Oct 02, 2017 | 114.39 | 115.81 | 114.39 | 115.81 | 425,567 | +1.49(+1.31%) |
Sep 29, 2017 | 114.49 | 114.51 | 113.96 | 114.31 | 55,618 | -0.03(-0.03%) |
Sep 28, 2017 | 113.59 | 114.38 | 113.42 | 114.35 | 40,733 | +0.75(+0.66%) |
Sep 27, 2017 | 113.63 | 113.85 | 112.68 | 113.60 | 66,982 | +0.20(+0.17%) |
Sep 26, 2017 | 113.75 | 113.97 | 113.41 | 113.41 | 46,525 | -0.32(-0.28%) |
Sep 25, 2017 | 113.64 | 113.73 | 113.02 | 113.72 | 136,232 | +0.09(+0.08%) |
Sep 22, 2017 | 113.74 | 113.78 | 113.42 | 113.64 | 46,816 | -0.34(-0.30%) |
Sep 21, 2017 | 114.25 | 114.31 | 113.95 | 113.98 | 41,225 | -0.27(-0.24%) |
Sep 20, 2017 | 113.90 | 114.34 | 113.63 | 114.25 | 67,736 | +0.59(+0.52%) |
Sep 19, 2017 | 113.32 | 113.73 | 113.03 | 113.66 | 40,134 | +0.46(+0.41%) |
Sep 18, 2017 | 112.77 | 113.25 | 112.77 | 113.20 | 79,072 | +0.80(+0.72%) |
Sep 15, 2017 | 112.32 | 112.47 | 112.09 | 112.40 | 47,767 | +0.12(+0.11%) |
Sep 14, 2017 | 111.93 | 112.45 | 111.68 | 112.27 | 50,444 | +0.22(+0.20%) |
Sep 13, 2017 | 112.56 | 112.56 | 111.62 | 112.05 | 46,964 | -0.10(-0.09%) |
Sep 12, 2017 | 111.89 | 112.49 | 111.80 | 112.15 | 65,702 | +0.78(+0.70%) |
Sep 11, 2017 | 110.57 | 111.64 | 110.52 | 111.37 | 43,521 | +1.29(+1.17%) |
Sep 08, 2017 | 110.06 | 110.08 | 109.59 | 110.08 | 90,518 | -0.04(-0.03%) |
Sep 07, 2017 | 110.03 | 110.13 | 109.43 | 110.11 | 33,149 | +0.26(+0.23%) |
Sep 06, 2017 | 109.78 | 109.98 | 109.14 | 109.86 | 71,390 | +0.24(+0.22%) |
Sep 05, 2017 | 111.06 | 111.16 | 109.48 | 109.62 | 68,715 | -1.19(-1.07%) |
Sep 01, 2017 | 110.30 | 110.89 | 110.17 | 110.80 | 216,321 | +0.86(+0.78%) |
Aug 31, 2017 | 109.62 | 110.17 | 109.56 | 109.94 | 78,982 | +0.90(+0.83%) |
Aug 30, 2017 | 108.24 | 109.21 | 107.98 | 109.04 | 66,172 | +0.77(+0.71%) |
Aug 29, 2017 | 108.14 | 108.34 | 107.78 | 108.27 | 59,533 | -0.40(-0.37%) |
Aug 28, 2017 | 108.68 | 108.68 | 108.15 | 108.67 | 61,372 | +0.27(+0.25%) |
Aug 25, 2017 | 108.53 | 108.60 | 108.21 | 108.40 | 31,690 | +0.33(+0.30%) |
Aug 24, 2017 | 108.40 | 108.40 | 107.93 | 108.08 | 36,239 | -0.11(-0.10%) |
Aug 23, 2017 | 107.91 | 108.49 | 107.46 | 108.18 | 48,172 | -0.06(-0.06%) |
Aug 22, 2017 | 106.86 | 108.31 | 106.86 | 108.24 | 202,194 | +1.37(+1.28%) |
Aug 21, 2017 | 106.97 | 107.15 | 106.73 | 106.87 | 44,767 | -0.02(-0.02%) |
Aug 18, 2017 | 106.68 | 107.30 | 106.40 | 106.89 | 53,832 | +0.07(+0.07%) |
Aug 17, 2017 | 108.35 | 108.38 | 106.82 | 106.82 | 98,014 | -1.75(-1.61%) |
Aug 16, 2017 | 107.87 | 108.57 | 107.87 | 108.57 | 43,431 | +0.95(+0.88%) |
Aug 15, 2017 | 107.78 | 107.78 | 107.34 | 107.62 | 54,364 | +0.04(+0.04%) |
Aug 14, 2017 | 107.22 | 107.71 | 107.16 | 107.58 | 50,000 | +1.00(+0.94%) |
Aug 11, 2017 | 106.46 | 106.90 | 106.28 | 106.58 | 72,314 | -0.13(-0.12%) |
Aug 10, 2017 | 107.73 | 107.80 | 106.70 | 106.71 | 104,731 | -1.31(-1.21%) |
Aug 09, 2017 | 108.00 | 108.39 | 107.74 | 108.02 | 226,194 | -0.12(-0.11%) |
Aug 08, 2017 | 108.95 | 109.11 | 108.09 | 108.14 | 69,852 | -0.98(-0.90%) |
Aug 07, 2017 | 109.08 | 109.41 | 109.04 | 109.12 | 82,312 | +0.13(+0.12%) |
Aug 04, 2017 | 108.90 | 109.06 | 108.70 | 108.99 | 80,185 | +0.49(+0.46%) |
Aug 03, 2017 | 109.31 | 109.31 | 108.41 | 108.49 | 88,480 | -0.87(-0.79%) |
Aug 02, 2017 | 109.10 | 109.45 | 108.44 | 109.36 | 160,346 | +0.05(+0.05%) |
Aug 01, 2017 | 109.49 | 109.51 | 108.88 | 109.31 | 196,523 | +0.10(+0.09%) |
Jul 31, 2017 | 110.05 | 110.06 | 109.16 | 109.21 | 57,339 | -0.57(-0.52%) |
Jul 28, 2017 | 110.14 | 110.52 | 109.39 | 109.78 | 54,996 | -0.51(-0.47%) |
Jul 27, 2017 | 111.02 | 111.02 | 109.77 | 110.29 | 62,077 | -0.51(-0.46%) |
Jul 26, 2017 | 111.59 | 111.59 | 110.65 | 110.80 | 40,712 | -0.83(-0.75%) |
Jul 25, 2017 | 111.31 | 111.81 | 111.23 | 111.63 | 42,830 | +1.18(+1.07%) |
Jul 24, 2017 | 110.48 | 110.55 | 110.04 | 110.46 | 66,089 | -0.11(-0.10%) |
Jul 21, 2017 | 110.59 | 110.65 | 110.20 | 110.56 | 40,706 | -0.20(-0.18%) |
Jul 20, 2017 | 111.34 | 111.34 | 110.46 | 110.77 | 122,884 | -0.82(-0.74%) |
Jul 19, 2017 | 110.47 | 111.61 | 110.47 | 111.59 | 159,045 | +1.21(+1.10%) |
Jul 18, 2017 | 110.57 | 110.62 | 110.04 | 110.38 | 38,473 | -0.48(-0.43%) |
Jul 17, 2017 | 110.63 | 111.11 | 110.50 | 110.86 | 79,221 | +0.34(+0.31%) |
Jul 14, 2017 | 110.16 | 110.78 | 110.16 | 110.51 | 49,686 | +0.46(+0.42%) |
Jul 13, 2017 | 110.00 | 110.32 | 109.73 | 110.05 | 71,394 | +0.03(+0.02%) |
Jul 12, 2017 | 109.49 | 110.16 | 109.49 | 110.02 | 57,726 | +1.12(+1.03%) |
Jul 11, 2017 | 108.98 | 109.02 | 108.26 | 108.90 | 63,269 | +0.03(+0.02%) |
Jul 10, 2017 | 108.20 | 109.29 | 107.80 | 108.87 | 74,074 | +0.66(+0.61%) |
Jul 07, 2017 | 107.69 | 108.28 | 107.42 | 108.22 | 40,347 | +0.57(+0.53%) |
Jul 06, 2017 | 107.89 | 108.26 | 107.50 | 107.65 | 136,554 | -0.52(-0.48%) |
Jul 05, 2017 | 108.96 | 108.96 | 107.78 | 108.17 | 69,146 | -0.41(-0.37%) |
Jul 03, 2017 | 107.99 | 108.82 | 107.95 | 108.58 | 230,452 | +0.94(+0.87%) |
Jun 30, 2017 | 107.55 | 108.16 | 107.37 | 107.64 | 48,152 | +0.55(+0.51%) |
Jun 29, 2017 | 108.17 | 108.17 | 106.62 | 107.09 | 45,523 | -0.99(-0.92%) |
Jun 28, 2017 | 107.69 | 108.34 | 107.47 | 108.08 | 52,094 | +1.28(+1.20%) |
Jun 27, 2017 | 107.73 | 107.90 | 106.80 | 106.80 | 90,390 | -0.64(-0.60%) |
Jun 26, 2017 | 107.50 | 107.63 | 107.00 | 107.45 | 37,125 | +0.26(+0.24%) |
Jun 23, 2017 | 106.90 | 107.55 | 106.48 | 107.19 | 53,119 | +0.55(+0.51%) |
Jun 22, 2017 | 106.51 | 106.97 | 106.34 | 106.64 | 75,166 | +0.19(+0.17%) |
Jun 21, 2017 | 107.67 | 107.70 | 106.30 | 106.46 | 2,239,524 | -1.05(-0.98%) |
Jun 20, 2017 | 107.89 | 107.89 | 107.47 | 107.51 | 61,941 | -0.66(-0.61%) |
Jun 19, 2017 | 107.77 | 108.34 | 107.77 | 108.17 | 46,713 | +0.94(+0.87%) |
Jun 16, 2017 | 107.09 | 107.23 | 106.57 | 107.23 | 48,358 | +0.35(+0.33%) |
Jun 15, 2017 | 107.31 | 107.47 | 106.55 | 106.88 | 64,430 | -1.00(-0.92%) |
Jun 14, 2017 | 109.37 | 109.37 | 107.55 | 107.88 | 58,448 | -1.33(-1.22%) |
Jun 13, 2017 | 108.17 | 109.21 | 107.98 | 109.21 | 81,386 | +1.34(+1.24%) |
Jun 12, 2017 | 108.20 | 108.70 | 107.70 | 107.87 | 93,550 | -0.53(-0.49%) |
Jun 09, 2017 | 107.35 | 108.46 | 107.34 | 108.40 | 59,855 | +1.24(+1.16%) |
Jun 08, 2017 | 106.56 | 107.35 | 106.21 | 107.16 | 107,040 | +0.58(+0.55%) |
Jun 07, 2017 | 106.83 | 106.96 | 106.29 | 106.57 | 49,281 | +0.09(+0.08%) |
Jun 06, 2017 | 106.34 | 106.76 | 105.93 | 106.49 | 91,728 | -0.02(-0.02%) |
Jun 05, 2017 | 106.91 | 107.07 | 106.48 | 106.50 | 50,719 | -0.41(-0.38%) |
Jun 02, 2017 | 106.79 | 107.23 | 106.64 | 106.91 | 49,449 | +0.25(+0.23%) |