Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 102.64 | 102.92 | 101.46 | 101.53 | 12,178,164 | -1.15(-1.12%) |
May 30, 2018 | 101.96 | 103.20 | 101.46 | 102.68 | 7,568,060 | +1.33(+1.32%) |
May 29, 2018 | 102.28 | 102.53 | 100.68 | 101.34 | 11,570,886 | -1.76(-1.70%) |
May 25, 2018 | 103.10 | 103.10 | 103.10 | 0 | +0.10(+0.10%) | |
May 24, 2018 | 103.82 | 103.96 | 102.41 | 103.00 | 8,213,945 | -1.01(-0.97%) |
May 23, 2018 | 103.52 | 104.45 | 103.41 | 104.01 | 5,862,991 | +0.45(+0.44%) |
May 22, 2018 | 104.31 | 104.68 | 103.43 | 103.56 | 8,510,951 | -0.68(-0.65%) |
May 21, 2018 | 105.00 | 105.31 | 103.90 | 104.24 | 6,597,205 | -0.44(-0.42%) |
May 18, 2018 | 104.29 | 104.85 | 103.87 | 104.68 | 6,449,446 | +0.33(+0.31%) |
May 17, 2018 | 105.73 | 105.81 | 104.10 | 104.35 | 7,683,108 | -1.26(-1.20%) |
May 16, 2018 | 105.69 | 106.08 | 105.32 | 105.61 | 4,531,669 | +0.18(+0.18%) |
May 15, 2018 | 105.77 | 106.02 | 104.81 | 105.43 | 6,972,537 | -0.78(-0.74%) |
May 14, 2018 | 107.30 | 107.52 | 105.82 | 106.21 | 7,241,936 | -0.99(-0.93%) |
May 11, 2018 | 105.97 | 107.51 | 105.96 | 107.20 | 6,785,021 | +1.59(+1.51%) |
May 10, 2018 | 104.66 | 106.20 | 104.47 | 105.61 | 5,872,530 | +1.55(+1.49%) |
May 09, 2018 | 103.62 | 104.52 | 103.24 | 104.06 | 8,080,754 | +0.76(+0.73%) |
May 08, 2018 | 103.52 | 104.05 | 102.53 | 103.30 | 7,063,774 | -0.83(-0.79%) |
May 07, 2018 | 104.59 | 105.52 | 103.90 | 104.13 | 7,964,298 | -0.51(-0.48%) |
May 04, 2018 | 103.30 | 104.90 | 102.62 | 104.64 | 7,272,801 | +0.98(+0.94%) |
May 03, 2018 | 103.89 | 104.21 | 102.18 | 103.66 | 8,643,840 | -0.40(-0.38%) |
May 02, 2018 | 105.76 | 106.31 | 103.80 | 104.05 | 8,771,930 | -2.11(-1.99%) |
May 01, 2018 | 106.43 | 106.70 | 105.29 | 106.17 | 6,079,886 | -0.40(-0.38%) |
Apr 30, 2018 | 108.57 | 108.67 | 106.57 | 106.57 | 9,755,384 | -1.50(-1.39%) |
Apr 27, 2018 | 107.62 | 108.51 | 107.42 | 108.07 | 5,064,204 | +0.22(+0.20%) |
Apr 26, 2018 | 106.68 | 108.87 | 106.68 | 107.85 | 9,745,496 | +1.05(+0.99%) |
Apr 25, 2018 | 106.08 | 106.88 | 105.55 | 106.80 | 6,953,859 | +0.48(+0.45%) |
Apr 24, 2018 | 106.95 | 107.39 | 105.58 | 106.32 | 7,806,596 | -0.54(-0.50%) |
Apr 23, 2018 | 106.90 | 107.25 | 105.97 | 106.86 | 8,903,401 | +0.14(+0.13%) |
Apr 20, 2018 | 107.84 | 108.10 | 106.30 | 106.72 | 9,191,151 | -0.75(-0.70%) |
Apr 19, 2018 | 107.53 | 108.07 | 106.91 | 107.47 | 7,072,075 | -0.14(-0.13%) |
Apr 18, 2018 | 109.27 | 109.45 | 106.95 | 107.61 | 11,136,561 | -2.38(-2.16%) |
Apr 17, 2018 | 111.31 | 111.38 | 108.53 | 109.98 | 13,066,074 | -1.03(-0.93%) |
Apr 16, 2018 | 110.72 | 111.96 | 110.61 | 111.01 | 7,569,424 | +0.96(+0.87%) |
Apr 13, 2018 | 110.45 | 110.73 | 109.22 | 110.05 | 5,628,513 | +0.16(+0.15%) |
Apr 12, 2018 | 109.61 | 110.63 | 109.41 | 109.89 | 5,411,819 | +0.67(+0.62%) |
Apr 11, 2018 | 108.81 | 109.83 | 108.71 | 109.22 | 5,430,270 | -0.52(-0.48%) |
Apr 10, 2018 | 109.74 | 110.30 | 108.93 | 109.74 | 7,203,745 | +0.65(+0.59%) |
Apr 09, 2018 | 108.39 | 110.49 | 107.58 | 109.09 | 7,590,079 | +1.16(+1.08%) |
Apr 06, 2018 | 109.72 | 110.07 | 106.51 | 107.93 | 7,595,256 | -2.20(-2.00%) |
Apr 05, 2018 | 109.88 | 110.54 | 109.11 | 110.13 | 6,670,685 | +0.25(+0.23%) |
Apr 04, 2018 | 106.92 | 110.47 | 106.49 | 109.88 | 9,159,216 | +1.74(+1.61%) |
Apr 03, 2018 | 105.47 | 108.25 | 105.05 | 108.14 | 9,536,386 | +3.19(+3.04%) |
Apr 02, 2018 | 107.69 | 107.74 | 104.09 | 104.95 | 10,583,359 | -3.02(-2.80%) |
Mar 29, 2018 | 107.97 | 107.97 | 107.97 | 0 | +0.59(+0.55%) | |
Mar 28, 2018 | 107.53 | 108.70 | 107.18 | 107.38 | 8,152,168 | +0.20(+0.19%) |
Mar 27, 2018 | 107.09 | 108.77 | 106.49 | 107.18 | 9,244,377 | -0.15(-0.14%) |
Mar 26, 2018 | 106.51 | 107.46 | 105.50 | 107.33 | 9,920,226 | +1.93(+1.83%) |
Mar 23, 2018 | 107.53 | 107.74 | 105.27 | 105.40 | 10,032,157 | -1.92(-1.79%) |
Mar 22, 2018 | 109.93 | 110.10 | 107.09 | 107.32 | 8,970,650 | -3.21(-2.90%) |
Mar 21, 2018 | 110.71 | 111.87 | 110.09 | 110.53 | 6,122,695 | -0.02(-0.02%) |
Mar 20, 2018 | 110.19 | 111.03 | 109.01 | 110.55 | 7,375,563 | +0.82(+0.75%) |
Mar 19, 2018 | 112.35 | 112.45 | 108.99 | 109.73 | 7,140,431 | -2.90(-2.57%) |
Mar 16, 2018 | 112.19 | 113.24 | 111.32 | 112.63 | 16,893,580 | +0.52(+0.47%) |
Mar 15, 2018 | 111.68 | 113.10 | 111.61 | 112.11 | 7,295,988 | +0.62(+0.56%) |
Mar 14, 2018 | 113.94 | 114.33 | 111.13 | 111.48 | 8,035,899 | -1.71(-1.51%) |
Mar 13, 2018 | 112.73 | 114.07 | 112.44 | 113.19 | 10,862,749 | +1.45(+1.30%) |
Mar 12, 2018 | 112.73 | 113.09 | 111.48 | 111.75 | 5,865,601 | -0.99(-0.87%) |
Mar 09, 2018 | 111.64 | 112.75 | 110.84 | 112.73 | 8,970,269 | +1.47(+1.32%) |
Mar 08, 2018 | 108.97 | 111.47 | 108.97 | 111.27 | 7,617,387 | +2.55(+2.34%) |
Mar 07, 2018 | 108.97 | 108.72 | 7,585,628 | +0.69(+0.64%) | ||
Mar 06, 2018 | 109.53 | 109.70 | 107.78 | 108.03 | 6,578,448 | -1.32(-1.21%) |
Mar 05, 2018 | 108.38 | 109.78 | 108.00 | 109.35 | 6,883,654 | +0.82(+0.75%) |
Mar 02, 2018 | 106.93 | 108.78 | 106.93 | 108.54 | 8,201,893 | +1.30(+1.21%) |
Mar 01, 2018 | 108.78 | 109.63 | 106.60 | 107.24 | 10,982,276 | -2.19(-2.00%) |
Feb 28, 2018 | 111.17 | 111.48 | 109.42 | 109.43 | 9,475,567 | -1.51(-1.36%) |
Feb 27, 2018 | 111.39 | 112.13 | 110.88 | 110.94 | 8,496,070 | -0.34(-0.30%) |
Feb 26, 2018 | 110.97 | 112.40 | 110.37 | 111.27 | 7,932,251 | +0.75(+0.68%) |
Feb 23, 2018 | 108.91 | 110.58 | 108.85 | 110.52 | 6,123,933 | +1.77(+1.62%) |
Feb 22, 2018 | 108.40 | 108.76 | 6,846,659 | +0.00(+0.00%) | ||
Feb 21, 2018 | 109.50 | 110.87 | 108.72 | 108.76 | 7,845,961 | -0.80(-0.73%) |
Feb 20, 2018 | 111.24 | 111.72 | 109.39 | 109.56 | 7,839,749 | -1.91(-1.71%) |
Feb 16, 2018 | 111.47 | 111.47 | 111.47 | 0 | +1.61(+1.46%) | |
Feb 15, 2018 | 108.92 | 109.91 | 108.38 | 109.86 | 6,696,659 | +1.31(+1.20%) |
Feb 14, 2018 | 108.36 | 108.84 | 107.48 | 108.56 | 7,476,646 | -0.24(-0.22%) |
Feb 13, 2018 | 109.34 | 108.80 | 7,567,927 | -0.26(-0.24%) | ||
Feb 12, 2018 | 108.83 | 109.94 | 106.89 | 109.06 | 11,901,587 | +0.62(+0.57%) |
Feb 09, 2018 | 106.76 | 109.60 | 105.02 | 108.44 | 17,954,190 | +2.65(+2.51%) |
Feb 08, 2018 | 109.59 | 109.88 | 105.58 | 105.79 | 13,944,790 | -4.24(-3.85%) |
Feb 07, 2018 | 110.42 | 111.14 | 109.96 | 110.02 | 12,563,637 | -0.34(-0.31%) |
Feb 06, 2018 | 108.84 | 111.34 | 107.16 | 110.36 | 22,917,516 | +0.50(+0.46%) |
Feb 05, 2018 | 114.34 | 114.69 | 104.65 | 109.86 | 23,365,918 | -5.40(-4.68%) |
Feb 02, 2018 | 116.39 | 117.51 | 115.01 | 115.26 | 11,063,945 | -1.96(-1.67%) |
Feb 01, 2018 | 117.77 | 115.69 | 117.22 | 11,220,431 | +1.53(+1.32%) | |
Jan 31, 2018 | 119.36 | 119.36 | 115.61 | 115.69 | 15,682,115 | -3.55(-2.98%) |
Jan 30, 2018 | 120.05 | 120.25 | 119.24 | 119.24 | 10,003,033 | -1.05(-0.87%) |
Jan 29, 2018 | 121.27 | 121.34 | 120.16 | 120.29 | 9,570,218 | -1.38(-1.14%) |
Jan 26, 2018 | 120.97 | 121.89 | 120.66 | 121.67 | 9,634,309 | +0.78(+0.64%) |
Jan 25, 2018 | 119.14 | 121.11 | 119.06 | 120.89 | 9,482,613 | +1.95(+1.64%) |
Jan 24, 2018 | 120.14 | 120.19 | 118.71 | 118.94 | 15,025,856 | +0.20(+0.17%) |
Jan 23, 2018 | 123.03 | 123.42 | 118.56 | 118.74 | 20,855,492 | -5.28(-4.26%) |
Jan 22, 2018 | 123.07 | 124.02 | 122.83 | 124.02 | 8,362,267 | +0.65(+0.53%) |
Jan 19, 2018 | 123.45 | 123.61 | 122.58 | 123.37 | 10,438,371 | +0.37(+0.30%) |
Jan 18, 2018 | 123.01 | 123.43 | 122.20 | 123.00 | 6,634,225 | -0.05(-0.04%) |
Jan 17, 2018 | 123.77 | 124.17 | 121.79 | 123.05 | 12,684,863 | +0.10(+0.08%) |
Jan 16, 2018 | 122.58 | 123.95 | 122.25 | 122.95 | 9,395,195 | +0.92(+0.75%) |
Jan 12, 2018 | 122.03 | 122.03 | 122.03 | 0 | +0.81(+0.67%) | |
Jan 11, 2018 | 120.66 | 121.31 | 120.29 | 121.22 | 5,927,098 | +0.69(+0.57%) |
Jan 10, 2018 | 120.18 | 120.68 | 119.98 | 120.53 | 7,834,188 | -0.14(-0.12%) |
Jan 09, 2018 | 119.19 | 121.95 | 119.10 | 120.67 | 10,626,916 | +1.88(+1.59%) |
Jan 08, 2018 | 118.63 | 118.88 | 117.97 | 118.79 | 6,127,425 | +0.15(+0.13%) |
Jan 05, 2018 | 117.78 | 118.73 | 117.44 | 118.64 | 7,356,551 | +0.97(+0.83%) |
Jan 04, 2018 | 117.58 | 118.16 | 117.39 | 117.67 | 5,777,789 | -0.01(-0.01%) |
Jan 03, 2018 | 116.67 | 117.77 | 116.28 | 117.67 | 6,390,932 | +1.11(+0.95%) |
Jan 02, 2018 | 116.92 | 116.97 | 116.13 | 116.56 | 8,172,697 | -0.41(-0.35%) |
Dec 29, 2017 | 116.97 | 116.97 | 116.97 | 0 | -0.70(-0.60%) | |
Dec 28, 2017 | 117.79 | 118.04 | 117.48 | 117.67 | 2,968,212 | -0.01(-0.01%) |
Dec 27, 2017 | 117.56 | 118.17 | 117.37 | 117.68 | 4,483,660 | +0.40(+0.34%) |
Dec 26, 2017 | 117.31 | 116.94 | 117.28 | 3,907,228 | -0.03(-0.02%) | |
Dec 22, 2017 | 118.04 | 118.33 | 117.24 | 117.31 | 5,572,982 | -0.79(-0.67%) |
Dec 21, 2017 | 118.54 | 119.02 | 118.06 | 118.09 | 7,003,432 | -0.08(-0.07%) |
Dec 20, 2017 | 119.10 | 119.36 | 118.11 | 118.18 | 7,512,975 | -0.52(-0.44%) |
Dec 19, 2017 | 118.79 | 119.20 | 118.34 | 118.69 | 7,851,458 | -0.02(-0.01%) |
Dec 18, 2017 | 119.35 | 120.39 | 118.38 | 118.71 | 6,967,616 | -0.55(-0.46%) |
Dec 15, 2017 | 119.28 | 119.83 | 118.69 | 119.27 | 14,951,369 | +0.68(+0.57%) |
Dec 14, 2017 | 120.15 | 120.24 | 118.55 | 118.59 | 6,376,092 | -1.04(-0.87%) |
Dec 13, 2017 | 119.30 | 120.08 | 119.06 | 119.62 | 7,308,319 | +0.24(+0.20%) |
Dec 12, 2017 | 119.38 | 120.19 | 118.91 | 119.38 | 9,575,867 | +1.22(+1.03%) |
Dec 11, 2017 | 117.95 | 118.19 | 117.06 | 118.16 | 5,205,895 | +0.46(+0.39%) |
Dec 08, 2017 | 117.20 | 117.84 | 117.04 | 117.70 | 6,093,485 | +0.48(+0.41%) |
Dec 07, 2017 | 117.21 | 118.46 | 116.59 | 117.21 | 5,629,791 | -0.88(-0.74%) |
Dec 06, 2017 | 117.91 | 118.85 | 116.93 | 118.09 | 6,345,160 | +1.16(+1.00%) |
Dec 05, 2017 | 117.03 | 117.88 | 116.53 | 116.93 | 8,056,975 | +0.55(+0.48%) |
Dec 04, 2017 | 117.72 | 117.78 | 116.31 | 116.38 | 7,067,388 | -0.81(-0.69%) |
Dec 01, 2017 | 116.84 | 117.65 | 116.03 | 117.19 | 7,155,558 | +0.54(+0.47%) |
Nov 30, 2017 | 117.25 | 117.44 | 115.93 | 116.64 | 10,680,972 | -0.40(-0.34%) |
Nov 29, 2017 | 117.39 | 117.73 | 116.34 | 117.05 | 6,987,556 | -0.18(-0.15%) |
Nov 28, 2017 | 115.78 | 117.65 | 115.78 | 117.22 | 6,035,533 | +1.61(+1.39%) |
Nov 27, 2017 | 115.12 | 115.79 | 115.12 | 115.61 | 4,698,002 | +0.78(+0.68%) |
Nov 24, 2017 | 114.41 | 115.14 | 114.25 | 114.84 | 3,132,895 | +0.60(+0.52%) |
Nov 22, 2017 | 115.08 | 115.14 | 113.66 | 114.24 | 4,708,019 | -0.87(-0.76%) |
Nov 21, 2017 | 115.20 | 115.88 | 114.99 | 115.11 | 6,799,226 | +0.34(+0.30%) |
Nov 20, 2017 | 114.95 | 115.29 | 114.61 | 114.77 | 5,126,843 | -0.06(-0.05%) |
Nov 17, 2017 | 115.08 | 115.54 | 114.74 | 114.83 | 5,104,510 | -0.72(-0.63%) |
Nov 16, 2017 | 116.01 | 116.22 | 115.36 | 115.55 | 5,016,684 | -0.19(-0.17%) |
Nov 15, 2017 | 115.85 | 116.35 | 115.45 | 115.74 | 4,607,182 | -0.32(-0.28%) |
Nov 14, 2017 | 116.13 | 116.73 | 115.59 | 116.07 | 4,901,181 | -0.23(-0.19%) |
Nov 13, 2017 | 115.67 | 116.51 | 115.18 | 116.29 | 5,194,518 | +0.17(+0.14%) |
Nov 10, 2017 | 116.60 | 116.60 | 115.33 | 116.13 | 5,096,584 | -0.66(-0.56%) |
Nov 09, 2017 | 117.21 | 117.67 | 116.33 | 116.78 | 4,226,601 | -0.81(-0.69%) |
Nov 08, 2017 | 116.24 | 118.05 | 116.04 | 117.59 | 5,336,834 | +1.29(+1.11%) |
Nov 07, 2017 | 116.56 | 116.62 | 115.58 | 116.30 | 5,040,456 | +0.01(+0.01%) |
Nov 06, 2017 | 116.50 | 116.90 | 116.26 | 116.29 | 5,072,398 | -0.27(-0.23%) |
Nov 03, 2017 | 116.27 | 116.83 | 115.91 | 116.56 | 3,289,272 | +0.12(+0.11%) |
Nov 02, 2017 | 116.58 | 116.73 | 115.75 | 116.43 | 4,198,561 | -0.04(-0.04%) |
Nov 01, 2017 | 116.35 | 116.98 | 115.94 | 116.47 | 6,017,083 | +0.47(+0.41%) |
Oct 31, 2017 | 116.51 | 116.71 | 115.64 | 116.00 | 5,807,270 | -0.49(-0.42%) |
Oct 30, 2017 | 117.39 | 117.50 | 115.93 | 116.49 | 7,252,076 | -1.48(-1.26%) |
Oct 27, 2017 | 117.32 | 118.74 | 116.66 | 117.97 | 6,178,047 | -0.03(-0.02%) |
Oct 26, 2017 | 118.58 | 119.61 | 117.64 | 118.00 | 7,019,805 | -0.46(-0.39%) |
Oct 25, 2017 | 117.46 | 119.18 | 117.29 | 118.45 | 7,888,002 | +0.60(+0.51%) |
Oct 24, 2017 | 119.30 | 119.30 | 117.27 | 117.86 | 7,914,784 | -1.65(-1.38%) |
Oct 23, 2017 | 118.26 | 120.11 | 118.22 | 119.50 | 8,034,651 | +1.02(+0.86%) |
Oct 20, 2017 | 118.47 | 119.50 | 118.01 | 118.49 | 6,771,580 | +0.30(+0.25%) |
Oct 19, 2017 | 117.08 | 118.97 | 116.94 | 118.19 | 11,033,744 | +1.13(+0.97%) |
Oct 18, 2017 | 117.15 | 117.81 | 116.55 | 117.06 | 8,205,583 | -0.09(-0.08%) |
Oct 17, 2017 | 114.55 | 117.42 | 114.05 | 117.15 | 14,081,659 | +3.89(+3.43%) |
Oct 16, 2017 | 113.54 | 114.21 | 112.78 | 113.26 | 6,152,947 | -0.26(-0.23%) |
Oct 13, 2017 | 113.66 | 114.34 | 113.45 | 113.52 | 4,935,349 | -0.33(-0.29%) |
Oct 12, 2017 | 113.45 | 114.43 | 113.18 | 113.85 | 6,216,356 | +0.15(+0.13%) |
Oct 11, 2017 | 112.23 | 114.06 | 111.81 | 113.70 | 9,937,984 | +2.29(+2.05%) |
Oct 10, 2017 | 111.13 | 111.61 | 110.60 | 111.42 | 5,029,045 | +0.37(+0.34%) |
Oct 09, 2017 | 111.22 | 111.34 | 110.81 | 111.04 | 4,508,075 | +0.19(+0.17%) |
Oct 06, 2017 | 110.67 | 110.88 | 110.23 | 110.85 | 2,967,856 | +0.02(+0.02%) |
Oct 05, 2017 | 110.58 | 110.92 | 110.14 | 110.83 | 4,496,070 | +0.25(+0.23%) |
Oct 04, 2017 | 110.17 | 110.82 | 109.92 | 110.58 | 4,313,323 | +0.66(+0.60%) |
Oct 03, 2017 | 109.54 | 110.17 | 109.30 | 109.92 | 4,687,933 | +0.73(+0.67%) |
Oct 02, 2017 | 108.30 | 109.28 | 108.19 | 109.19 | 5,399,126 | +1.01(+0.93%) |
Sep 29, 2017 | 107.82 | 108.56 | 107.38 | 108.18 | 6,894,647 | +0.45(+0.42%) |
Sep 28, 2017 | 108.10 | 108.40 | 107.58 | 107.73 | 4,798,303 | -0.23(-0.22%) |
Sep 27, 2017 | 109.00 | 109.08 | 107.70 | 107.96 | 6,965,590 | -0.99(-0.91%) |
Sep 26, 2017 | 109.42 | 109.78 | 108.85 | 108.95 | 5,427,569 | -0.19(-0.17%) |
Sep 25, 2017 | 109.39 | 109.64 | 108.86 | 109.14 | 7,231,744 | -0.18(-0.17%) |
Sep 22, 2017 | 109.83 | 110.16 | 109.23 | 109.33 | 5,209,645 | -0.30(-0.27%) |
Sep 21, 2017 | 110.92 | 111.35 | 109.32 | 109.63 | 7,273,077 | -1.22(-1.10%) |
Sep 20, 2017 | 110.88 | 111.74 | 110.12 | 110.85 | 10,462,238 | -1.66(-1.48%) |
Sep 19, 2017 | 112.35 | 112.99 | 111.79 | 112.51 | 5,893,429 | -0.13(-0.12%) |
Sep 18, 2017 | 111.86 | 112.97 | 111.59 | 112.65 | 6,323,151 | +0.77(+0.69%) |
Sep 15, 2017 | 112.16 | 112.71 | 111.65 | 111.87 | 18,654,020 | +0.22(+0.20%) |
Sep 14, 2017 | 109.95 | 111.89 | 109.83 | 111.65 | 7,540,249 | +1.44(+1.31%) |
Sep 13, 2017 | 110.39 | 111.29 | 109.71 | 110.21 | 5,623,815 | -0.15(-0.14%) |
Sep 12, 2017 | 111.36 | 111.40 | 109.78 | 110.36 | 6,568,075 | -0.48(-0.44%) |
Sep 11, 2017 | 109.31 | 110.95 | 109.02 | 110.84 | 6,879,393 | +1.86(+1.70%) |
Sep 08, 2017 | 109.83 | 110.12 | 108.89 | 108.99 | 5,834,043 | -1.01(-0.92%) |
Sep 07, 2017 | 108.89 | 110.27 | 108.38 | 109.99 | 4,567,128 | +1.27(+1.16%) |
Sep 06, 2017 | 108.62 | 109.00 | 108.35 | 108.73 | 6,732,358 | +0.64(+0.59%) |
Sep 05, 2017 | 108.77 | 109.15 | 107.94 | 108.09 | 6,195,166 | -0.94(-0.86%) |
Sep 01, 2017 | 110.33 | 110.38 | 108.95 | 109.03 | 4,591,861 | -1.11(-1.01%) |
Aug 31, 2017 | 109.33 | 110.25 | 109.21 | 110.14 | 8,901,918 | +1.08(+0.99%) |
Aug 30, 2017 | 109.83 | 109.83 | 108.94 | 109.06 | 6,525,803 | -0.95(-0.86%) |
Aug 29, 2017 | 109.48 | 110.21 | 109.25 | 110.01 | 3,939,356 | +0.39(+0.36%) |
Aug 28, 2017 | 109.57 | 109.94 | 109.41 | 109.62 | 6,428,535 | +0.05(+0.05%) |
Aug 25, 2017 | 109.76 | 110.30 | 109.52 | 109.57 | 4,967,464 | -0.31(-0.28%) |
Aug 24, 2017 | 109.82 | 110.03 | 109.36 | 109.88 | 6,529,116 | +0.07(+0.07%) |
Aug 23, 2017 | 111.15 | 111.20 | 109.68 | 109.80 | 6,204,387 | -1.57(-1.41%) |
Aug 22, 2017 | 110.19 | 111.45 | 109.89 | 111.37 | 5,019,548 | +1.03(+0.94%) |
Aug 21, 2017 | 109.37 | 110.50 | 109.30 | 110.34 | 5,636,014 | +0.68(+0.62%) |
Aug 18, 2017 | 109.69 | 110.61 | 109.46 | 109.66 | 5,796,590 | -0.34(-0.31%) |
Aug 17, 2017 | 110.94 | 111.41 | 109.99 | 110.00 | 6,943,735 | -0.93(-0.84%) |
Aug 16, 2017 | 110.86 | 111.60 | 110.68 | 110.94 | 5,406,151 | +0.65(+0.59%) |
Aug 15, 2017 | 110.67 | 110.75 | 110.13 | 110.28 | 4,755,258 | -0.08(-0.07%) |
Aug 14, 2017 | 110.96 | 111.10 | 109.86 | 110.36 | 3,678,005 | +0.31(+0.29%) |
Aug 11, 2017 | 110.50 | 111.20 | 109.76 | 110.05 | 5,165,028 | +0.01(+0.01%) |
Aug 10, 2017 | 110.00 | 110.67 | 109.45 | 110.04 | 6,782,400 | -0.12(-0.11%) |
Aug 09, 2017 | 109.81 | 110.31 | 109.44 | 110.16 | 7,658,637 | +0.79(+0.73%) |
Aug 08, 2017 | 109.55 | 109.80 | 108.64 | 109.36 | 6,669,810 | -0.49(-0.44%) |
Aug 07, 2017 | 110.04 | 110.36 | 109.56 | 109.85 | 3,641,226 | -0.26(-0.24%) |
Aug 04, 2017 | 110.58 | 110.80 | 109.80 | 110.12 | 3,861,528 | -0.14(-0.13%) |
Aug 03, 2017 | 109.07 | 110.30 | 108.74 | 110.26 | 5,233,565 | +0.98(+0.90%) |
Aug 02, 2017 | 109.21 | 109.55 | 108.73 | 109.27 | 4,876,667 | -0.29(-0.26%) |
Aug 01, 2017 | 110.11 | 110.26 | 109.37 | 109.56 | 4,639,789 | -0.17(-0.16%) |
Jul 31, 2017 | 109.26 | 110.45 | 109.22 | 109.74 | 6,580,344 | +0.72(+0.66%) |
Jul 28, 2017 | 108.43 | 109.13 | 107.92 | 109.02 | 6,011,991 | +0.84(+0.78%) |
Jul 27, 2017 | 108.19 | 108.44 | 107.13 | 108.17 | 7,060,859 | -0.10(-0.09%) |
Jul 26, 2017 | 108.86 | 109.34 | 108.11 | 108.27 | 6,509,439 | -0.77(-0.71%) |
Jul 25, 2017 | 110.58 | 110.67 | 108.69 | 109.04 | 7,574,653 | -0.93(-0.85%) |
Jul 24, 2017 | 111.61 | 111.75 | 109.84 | 109.98 | 10,046,235 | -1.90(-1.70%) |
Jul 21, 2017 | 111.89 | 112.67 | 111.70 | 111.88 | 8,192,244 | -1.04(-0.92%) |
Jul 20, 2017 | 113.34 | 111.80 | 112.92 | 7,363,732 | +1.12(+1.01%) | |
Jul 19, 2017 | 111.49 | 111.96 | 111.22 | 111.80 | 6,655,916 | +0.62(+0.56%) |
Jul 18, 2017 | 108.83 | 111.58 | 108.38 | 111.17 | 12,404,009 | +1.91(+1.75%) |
Jul 17, 2017 | 109.73 | 109.91 | 108.93 | 109.27 | 5,971,911 | -0.37(-0.34%) |
Jul 14, 2017 | 109.14 | 109.97 | 108.93 | 109.64 | 5,301,166 | +0.61(+0.56%) |
Jul 13, 2017 | 109.22 | 109.32 | 108.31 | 109.03 | 5,351,103 | -0.31(-0.28%) |
Jul 12, 2017 | 109.17 | 109.88 | 108.95 | 109.33 | 6,111,508 | +0.83(+0.76%) |
Jul 11, 2017 | 108.67 | 108.97 | 107.88 | 108.50 | 4,514,923 | -0.27(-0.24%) |
Jul 10, 2017 | 109.75 | 109.86 | 108.50 | 108.77 | 4,861,440 | -0.82(-0.75%) |
Jul 07, 2017 | 109.89 | 109.97 | 108.88 | 109.59 | 6,040,074 | +0.02(+0.01%) |
Jul 06, 2017 | 110.47 | 110.77 | 109.48 | 109.57 | 5,179,110 | -0.93(-0.84%) |
Jul 05, 2017 | 109.95 | 110.84 | 109.49 | 110.50 | 5,203,849 | +0.61(+0.56%) |
Jul 03, 2017 | 109.79 | 110.23 | 109.68 | 109.89 | 3,544,886 | +0.50(+0.46%) |
Jun 30, 2017 | 109.72 | 110.13 | 109.37 | 109.38 | 6,367,031 | -0.29(-0.26%) |
Jun 29, 2017 | 110.30 | 110.57 | 109.40 | 109.67 | 6,954,261 | -0.98(-0.88%) |
Jun 28, 2017 | 112.41 | 112.61 | 110.44 | 110.65 | 7,931,366 | -0.98(-0.88%) |
Jun 27, 2017 | 112.86 | 113.05 | 111.61 | 111.63 | 7,402,436 | -1.10(-0.97%) |
Jun 26, 2017 | 112.84 | 113.19 | 112.61 | 112.73 | 6,726,755 | -0.08(-0.07%) |
Jun 23, 2017 | 111.99 | 112.87 | 111.89 | 112.80 | 10,893,581 | +0.31(+0.28%) |
Jun 22, 2017 | 111.99 | 113.28 | 111.84 | 112.49 | 8,842,311 | +0.94(+0.84%) |
Jun 21, 2017 | 111.03 | 111.71 | 110.81 | 111.55 | 7,063,983 | +0.57(+0.51%) |
Jun 20, 2017 | 110.71 | 111.42 | 110.71 | 110.98 | 6,290,543 | +0.12(+0.11%) |
Jun 19, 2017 | 110.92 | 111.36 | 110.37 | 110.85 | 9,057,190 | -0.23(-0.21%) |
Jun 16, 2017 | 110.56 | 111.30 | 110.00 | 111.08 | 15,286,961 | +1.08(+0.98%) |
Jun 15, 2017 | 109.14 | 110.26 | 108.98 | 110.00 | 6,367,681 | +0.22(+0.20%) |
Jun 14, 2017 | 109.56 | 110.43 | 109.56 | 109.78 | 8,864,491 | +0.62(+0.57%) |
Jun 13, 2017 | 108.93 | 109.74 | 108.64 | 109.16 | 6,934,747 | +0.16(+0.15%) |
Jun 12, 2017 | 108.75 | 109.17 | 108.39 | 108.99 | 9,700,914 | +0.24(+0.22%) |
Jun 09, 2017 | 107.79 | 108.89 | 107.74 | 108.75 | 7,248,252 | +0.81(+0.75%) |
Jun 08, 2017 | 108.64 | 107.45 | 107.94 | 9,798,538 | -0.17(-0.15%) | |
Jun 07, 2017 | 108.31 | 108.71 | 107.97 | 108.11 | 6,973,031 | -0.07(-0.06%) |
Jun 06, 2017 | 107.64 | 108.59 | 107.51 | 108.17 | 6,795,994 | +0.39(+0.36%) |
Jun 05, 2017 | 107.46 | 108.07 | 107.32 | 107.78 | 5,605,378 | +0.23(+0.22%) |
Jun 02, 2017 | 106.70 | 107.60 | 106.52 | 107.55 | 7,937,064 | +1.08(+1.01%) |