Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 120.50 | 122.27 | 120.01 | 122.06 | 1,690,860 | +1.84(+1.53%) |
Jul 30, 2018 | 122.48 | 122.66 | 120.00 | 120.21 | 2,136,830 | -2.52(-2.05%) |
Jul 27, 2018 | 125.20 | 125.90 | 122.53 | 122.73 | 2,124,853 | -2.31(-1.85%) |
Jul 26, 2018 | 126.19 | 127.61 | 124.85 | 125.04 | 2,053,417 | -0.51(-0.40%) |
Jul 25, 2018 | 123.16 | 125.77 | 121.45 | 125.55 | 2,848,132 | +1.41(+1.14%) |
Jul 24, 2018 | 126.04 | 126.32 | 122.94 | 124.14 | 4,054,580 | -1.92(-1.52%) |
Jul 23, 2018 | 127.03 | 127.03 | 125.90 | 126.06 | 1,568,781 | -0.97(-0.77%) |
Jul 20, 2018 | 126.90 | 128.05 | 126.09 | 127.03 | 1,602,289 | -0.14(-0.11%) |
Jul 19, 2018 | 125.09 | 127.43 | 125.09 | 127.17 | 2,057,461 | +0.07(+0.05%) |
Jul 18, 2018 | 124.46 | 127.63 | 124.27 | 127.11 | 2,228,560 | +2.56(+2.05%) |
Jul 17, 2018 | 124.24 | 125.02 | 124.02 | 124.55 | 1,282,378 | -0.33(-0.26%) |
Jul 16, 2018 | 125.30 | 125.49 | 124.37 | 124.87 | 1,512,538 | -0.21(-0.17%) |
Jul 13, 2018 | 124.63 | 125.22 | 124.51 | 125.08 | 883,560 | +0.23(+0.18%) |
Jul 12, 2018 | 124.77 | 125.16 | 123.52 | 124.85 | 1,398,253 | +0.88(+0.71%) |
Jul 11, 2018 | 124.18 | 124.72 | 123.41 | 123.97 | 1,917,790 | -0.84(-0.67%) |
Jul 10, 2018 | 124.20 | 125.48 | 124.20 | 124.81 | 2,376,880 | +0.54(+0.44%) |
Jul 09, 2018 | 123.24 | 124.37 | 122.12 | 124.27 | 2,760,007 | +2.39(+1.96%) |
Jul 06, 2018 | 120.98 | 122.17 | 120.15 | 121.88 | 1,503,504 | +1.12(+0.92%) |
Jul 05, 2018 | 119.40 | 120.98 | 119.40 | 120.77 | 2,076,592 | +1.88(+1.58%) |
Jul 03, 2018 | 118.89 | 118.89 | 118.89 | 0 | -1.88(-1.56%) | |
Jul 02, 2018 | 119.89 | 121.18 | 119.34 | 120.77 | 1,760,986 | -0.10(-0.09%) |
Jun 29, 2018 | 119.71 | 121.78 | 119.58 | 120.87 | 2,118,684 | +1.28(+1.07%) |
Jun 28, 2018 | 121.29 | 121.53 | 118.60 | 119.59 | 2,171,830 | -1.60(-1.32%) |
Jun 27, 2018 | 123.70 | 124.85 | 120.97 | 121.20 | 2,393,109 | -2.38(-1.92%) |
Jun 26, 2018 | 123.59 | 124.25 | 123.12 | 123.57 | 1,831,705 | +0.31(+0.26%) |
Jun 25, 2018 | 125.52 | 126.02 | 122.84 | 123.26 | 2,547,420 | -3.35(-2.65%) |
Jun 22, 2018 | 127.89 | 128.18 | 126.48 | 126.61 | 1,899,911 | -1.07(-0.84%) |
Jun 21, 2018 | 129.65 | 129.84 | 127.38 | 127.68 | 1,763,932 | -2.16(-1.66%) |
Jun 20, 2018 | 130.56 | 131.97 | 129.68 | 129.84 | 1,879,992 | -0.56(-0.43%) |
Jun 19, 2018 | 130.93 | 131.30 | 129.37 | 130.40 | 1,428,658 | -2.00(-1.51%) |
Jun 18, 2018 | 131.58 | 132.58 | 131.28 | 132.40 | 865,650 | -0.15(-0.12%) |
Jun 15, 2018 | 132.89 | 132.47 | 132.55 | 2,431,170 | +0.08(+0.06%) | |
Jun 14, 2018 | 132.42 | 133.08 | 131.90 | 132.47 | 1,273,732 | +0.38(+0.29%) |
Jun 13, 2018 | 133.66 | 134.12 | 131.53 | 132.09 | 1,741,497 | -1.44(-1.08%) |
Jun 12, 2018 | 133.25 | 134.07 | 132.94 | 133.53 | 1,418,389 | +0.69(+0.52%) |
Jun 11, 2018 | 131.79 | 133.51 | 131.51 | 132.84 | 1,895,604 | +0.73(+0.55%) |
Jun 08, 2018 | 133.17 | 133.30 | 131.70 | 132.12 | 1,685,487 | -1.01(-0.76%) |
Jun 07, 2018 | 135.25 | 135.75 | 132.72 | 133.13 | 1,699,525 | -2.03(-1.50%) |
Jun 06, 2018 | 135.31 | 135.16 | 2,213,637 | +3.20(+2.42%) | ||
Jun 05, 2018 | 132.23 | 133.51 | 131.60 | 131.97 | 1,397,238 | -0.45(-0.34%) |
Jun 04, 2018 | 132.54 | 132.70 | 131.19 | 132.41 | 1,338,219 | +0.33(+0.25%) |
Jun 01, 2018 | 130.40 | 132.70 | 129.57 | 132.08 | 1,632,388 | +2.84(+2.20%) |
May 31, 2018 | 130.15 | 130.56 | 128.57 | 129.24 | 2,426,069 | -0.87(-0.67%) |
May 30, 2018 | 128.91 | 130.74 | 128.51 | 130.10 | 1,331,984 | +1.64(+1.28%) |
May 29, 2018 | 130.15 | 130.67 | 128.00 | 128.46 | 2,107,022 | -3.27(-2.48%) |
May 25, 2018 | 131.73 | 131.73 | 131.73 | 0 | +0.10(+0.07%) | |
May 24, 2018 | 131.21 | 132.10 | 131.04 | 131.63 | 1,575,287 | +0.27(+0.20%) |
May 23, 2018 | 130.57 | 131.60 | 130.57 | 131.36 | 1,111,622 | -0.18(-0.14%) |
May 22, 2018 | 133.08 | 133.08 | 131.28 | 131.54 | 1,151,517 | -0.97(-0.73%) |
May 21, 2018 | 132.59 | 133.51 | 131.74 | 132.52 | 1,177,591 | +0.27(+0.20%) |
May 18, 2018 | 133.16 | 133.16 | 131.51 | 132.25 | 1,513,029 | +0.22(+0.17%) |
May 17, 2018 | 133.56 | 133.67 | 131.80 | 132.03 | 1,984,355 | -1.66(-1.24%) |
May 16, 2018 | 132.52 | 134.81 | 131.95 | 133.69 | 1,701,983 | +1.50(+1.14%) |
May 15, 2018 | 132.32 | 132.46 | 131.22 | 132.19 | 1,567,997 | -0.47(-0.35%) |
May 14, 2018 | 133.19 | 133.54 | 132.28 | 132.66 | 1,938,541 | -0.45(-0.34%) |
May 11, 2018 | 132.21 | 133.38 | 131.54 | 133.10 | 1,585,256 | +1.19(+0.90%) |
May 10, 2018 | 131.49 | 132.31 | 130.79 | 131.91 | 2,221,489 | +0.64(+0.49%) |
May 09, 2018 | 131.78 | 132.48 | 127.80 | 131.28 | 4,201,587 | -1.34(-1.01%) |
May 08, 2018 | 129.97 | 132.75 | 129.47 | 132.62 | 3,959,988 | +2.54(+1.95%) |
May 07, 2018 | 130.02 | 130.66 | 129.32 | 130.08 | 2,448,719 | +0.75(+0.58%) |
May 04, 2018 | 127.49 | 130.48 | 126.78 | 129.32 | 2,975,722 | +1.15(+0.90%) |
May 03, 2018 | 126.99 | 128.70 | 124.44 | 128.17 | 2,599,389 | +0.46(+0.36%) |
May 02, 2018 | 130.53 | 131.10 | 127.57 | 127.72 | 2,441,561 | -3.28(-2.50%) |
May 01, 2018 | 129.65 | 131.14 | 128.98 | 130.99 | 1,099,432 | +0.88(+0.67%) |
Apr 30, 2018 | 131.49 | 132.78 | 129.91 | 130.11 | 1,171,370 | -0.70(-0.54%) |
Apr 27, 2018 | 130.69 | 132.32 | 130.00 | 130.82 | 1,168,903 | -0.32(-0.25%) |
Apr 26, 2018 | 131.52 | 132.13 | 129.68 | 131.14 | 1,303,479 | +0.50(+0.38%) |
Apr 25, 2018 | 129.84 | 131.17 | 128.78 | 130.65 | 1,179,888 | +0.32(+0.25%) |
Apr 24, 2018 | 132.17 | 132.80 | 128.86 | 130.32 | 1,640,928 | -0.69(-0.53%) |
Apr 23, 2018 | 131.28 | 132.12 | 130.25 | 131.02 | 886,172 | +0.14(+0.11%) |
Apr 20, 2018 | 130.56 | 131.61 | 130.16 | 130.88 | 1,450,165 | -0.13(-0.10%) |
Apr 19, 2018 | 131.30 | 131.99 | 130.41 | 131.01 | 1,214,592 | -0.66(-0.50%) |
Apr 18, 2018 | 130.30 | 132.50 | 130.12 | 131.67 | 1,693,552 | +1.43(+1.10%) |
Apr 17, 2018 | 128.20 | 130.94 | 128.00 | 130.24 | 3,076,001 | +3.18(+2.50%) |
Apr 16, 2018 | 125.71 | 127.83 | 125.58 | 127.06 | 1,577,231 | +2.29(+1.84%) |
Apr 13, 2018 | 127.12 | 127.50 | 124.24 | 124.76 | 1,420,925 | -1.86(-1.47%) |
Apr 12, 2018 | 126.14 | 127.28 | 125.53 | 126.62 | 3,047,895 | +0.93(+0.74%) |
Apr 11, 2018 | 124.47 | 127.22 | 124.47 | 125.69 | 4,089,527 | +2.08(+1.69%) |
Apr 10, 2018 | 126.10 | 126.45 | 122.77 | 123.60 | 3,854,917 | -0.84(-0.67%) |
Apr 09, 2018 | 125.56 | 126.87 | 124.30 | 124.44 | 2,573,269 | -0.20(-0.16%) |
Apr 06, 2018 | 126.75 | 127.78 | 123.31 | 124.64 | 2,757,985 | -3.34(-2.61%) |
Apr 05, 2018 | 130.33 | 131.76 | 126.83 | 127.98 | 3,064,418 | -1.30(-1.01%) |
Apr 04, 2018 | 124.58 | 129.61 | 124.16 | 129.29 | 3,355,831 | +3.15(+2.50%) |
Apr 03, 2018 | 126.79 | 127.72 | 125.06 | 126.14 | 3,827,389 | +0.41(+0.33%) |
Apr 02, 2018 | 128.48 | 129.86 | 124.13 | 125.73 | 3,313,200 | -3.72(-2.88%) |
Mar 29, 2018 | 129.45 | 129.45 | 129.45 | 0 | +1.98(+1.55%) | |
Mar 28, 2018 | 129.09 | 129.94 | 126.19 | 127.47 | 2,323,631 | -1.61(-1.25%) |
Mar 27, 2018 | 132.71 | 132.96 | 128.49 | 129.08 | 1,888,927 | -3.17(-2.40%) |
Mar 26, 2018 | 128.98 | 132.44 | 128.50 | 132.25 | 2,087,435 | +4.91(+3.86%) |
Mar 23, 2018 | 130.48 | 131.31 | 127.33 | 127.33 | 2,142,218 | -3.32(-2.54%) |
Mar 22, 2018 | 132.41 | 134.19 | 130.56 | 130.66 | 1,708,712 | -3.02(-2.26%) |
Mar 21, 2018 | 133.53 | 134.53 | 132.84 | 133.67 | 1,294,481 | -0.12(-0.09%) |
Mar 20, 2018 | 133.77 | 134.51 | 133.42 | 133.80 | 1,408,486 | +0.69(+0.52%) |
Mar 19, 2018 | 133.21 | 133.75 | 131.85 | 133.10 | 1,745,818 | -1.18(-0.88%) |
Mar 16, 2018 | 135.19 | 135.61 | 134.27 | 134.28 | 2,727,332 | -0.64(-0.47%) |
Mar 15, 2018 | 134.78 | 136.17 | 134.17 | 134.92 | 1,376,332 | +0.28(+0.21%) |
Mar 14, 2018 | 135.58 | 136.12 | 133.96 | 134.64 | 1,376,202 | -0.30(-0.23%) |
Mar 13, 2018 | 135.63 | 136.47 | 134.77 | 134.94 | 2,114,626 | -0.06(-0.04%) |
Mar 12, 2018 | 136.34 | 136.77 | 134.52 | 135.00 | 2,300,981 | -1.41(-1.03%) |
Mar 09, 2018 | 135.04 | 137.66 | 133.46 | 136.41 | 2,622,129 | +3.75(+2.83%) |
Mar 08, 2018 | 132.50 | 133.47 | 132.18 | 132.66 | 1,644,741 | +0.35(+0.27%) |
Mar 07, 2018 | 132.74 | 132.30 | 1,711,772 | +1.31(+1.00%) | ||
Mar 06, 2018 | 130.02 | 131.82 | 129.47 | 131.00 | 2,495,377 | +1.79(+1.38%) |
Mar 05, 2018 | 131.80 | 132.28 | 127.84 | 129.21 | 3,819,034 | -3.66(-2.76%) |
Mar 02, 2018 | 129.96 | 133.23 | 128.64 | 132.88 | 2,506,479 | +1.94(+1.48%) |
Mar 01, 2018 | 134.43 | 135.25 | 130.58 | 130.93 | 3,215,321 | -3.49(-2.60%) |
Feb 28, 2018 | 131.85 | 136.45 | 131.85 | 134.43 | 2,548,963 | +2.94(+2.24%) |
Feb 27, 2018 | 134.98 | 135.51 | 131.45 | 131.49 | 2,321,498 | -3.07(-2.29%) |
Feb 26, 2018 | 135.73 | 136.29 | 134.44 | 134.56 | 1,968,364 | -0.78(-0.58%) |
Feb 23, 2018 | 135.01 | 135.41 | 133.89 | 135.34 | 1,396,901 | +1.49(+1.12%) |
Feb 22, 2018 | 133.85 | 2,131,817 | -0.98(-0.73%) | |||
Feb 21, 2018 | 133.73 | 137.58 | 133.55 | 134.83 | 4,011,423 | +1.44(+1.08%) |
Feb 20, 2018 | 131.20 | 133.87 | 131.19 | 133.38 | 2,276,520 | +1.84(+1.40%) |
Feb 16, 2018 | 131.54 | 131.54 | 131.54 | 0 | -2.65(-1.97%) | |
Feb 15, 2018 | 134.98 | 137.67 | 133.77 | 134.19 | 4,522,600 | -3.75(-2.72%) |
Feb 14, 2018 | 133.91 | 138.09 | 133.27 | 137.94 | 3,743,136 | +4.40(+3.29%) |
Feb 13, 2018 | 131.49 | 133.90 | 130.79 | 133.54 | 2,079,082 | +1.43(+1.09%) |
Feb 12, 2018 | 130.51 | 132.90 | 130.37 | 132.11 | 2,984,395 | +2.67(+2.06%) |
Feb 09, 2018 | 127.78 | 130.56 | 124.51 | 129.44 | 3,037,792 | +2.29(+1.80%) |
Feb 08, 2018 | 132.62 | 127.09 | 127.15 | 3,113,129 | -5.47(-4.13%) | |
Feb 07, 2018 | 135.60 | 131.69 | 132.62 | 1,895,923 | -0.37(-0.28%) | |
Feb 06, 2018 | 127.33 | 133.18 | 124.42 | 132.99 | 3,034,364 | +1.87(+1.43%) |
Feb 05, 2018 | 133.74 | 135.43 | 129.69 | 131.12 | 3,048,853 | -2.95(-2.20%) |
Feb 02, 2018 | 139.32 | 139.62 | 133.89 | 134.08 | 2,813,729 | -6.03(-4.30%) |
Feb 01, 2018 | 139.23 | 140.81 | 138.49 | 140.11 | 1,765,295 | +0.17(+0.12%) |
Jan 31, 2018 | 140.01 | 141.19 | 139.55 | 139.94 | 2,437,803 | +0.07(+0.05%) |
Jan 30, 2018 | 140.77 | 141.71 | 139.67 | 139.87 | 1,752,484 | -0.68(-0.49%) |
Jan 29, 2018 | 139.29 | 141.43 | 138.45 | 140.55 | 2,317,985 | +0.81(+0.58%) |
Jan 26, 2018 | 138.39 | 139.69 | 137.64 | 139.75 | 1,172,227 | +1.56(+1.13%) |
Jan 25, 2018 | 137.26 | 138.72 | 136.75 | 138.19 | 1,261,418 | +1.05(+0.77%) |
Jan 24, 2018 | 138.78 | 139.32 | 136.60 | 137.13 | 3,934,310 | -1.34(-0.97%) |
Jan 23, 2018 | 136.33 | 139.07 | 135.85 | 138.47 | 1,621,816 | +1.89(+1.38%) |
Jan 22, 2018 | 137.00 | 137.04 | 134.93 | 136.58 | 2,267,877 | -0.25(-0.18%) |
Jan 19, 2018 | 134.50 | 136.83 | 134.33 | 136.83 | 3,439,980 | +2.79(+2.08%) |
Jan 18, 2018 | 134.53 | 135.52 | 133.79 | 134.04 | 1,780,657 | -0.83(-0.61%) |
Jan 17, 2018 | 133.16 | 135.47 | 132.81 | 134.86 | 2,564,987 | +2.74(+2.07%) |
Jan 16, 2018 | 134.26 | 134.26 | 131.40 | 132.13 | 2,530,587 | -0.63(-0.47%) |
Jan 12, 2018 | 132.76 | 132.76 | 132.76 | 0 | +0.33(+0.25%) | |
Jan 11, 2018 | 129.78 | 132.53 | 129.78 | 132.42 | 1,483,280 | +1.64(+1.26%) |
Jan 10, 2018 | 130.87 | 130.78 | 1,203,950 | -0.01(-0.01%) | ||
Jan 09, 2018 | 129.66 | 131.35 | 129.17 | 130.79 | 3,233,994 | +1.30(+1.00%) |
Jan 08, 2018 | 127.37 | 129.72 | 127.37 | 129.49 | 3,448,823 | +1.84(+1.44%) |
Jan 05, 2018 | 129.59 | 129.59 | 127.46 | 127.65 | 3,584,532 | -1.23(-0.96%) |
Jan 04, 2018 | 129.97 | 130.26 | 128.17 | 128.88 | 3,355,504 | -0.71(-0.55%) |
Jan 03, 2018 | 127.28 | 129.93 | 126.98 | 129.59 | 1,587,670 | +2.56(+2.02%) |
Jan 02, 2018 | 129.06 | 128.91 | 125.56 | 127.03 | 3,105,157 | -1.88(-1.46%) |
Dec 29, 2017 | 128.91 | 128.91 | 128.91 | 0 | -0.80(-0.62%) | |
Dec 28, 2017 | 129.60 | 129.77 | 128.69 | 129.71 | 1,794,352 | +0.30(+0.23%) |
Dec 27, 2017 | 126.98 | 129.48 | 126.89 | 129.40 | 2,405,426 | +2.80(+2.21%) |
Dec 26, 2017 | 127.23 | 127.48 | 126.46 | 126.60 | 1,211,980 | -0.64(-0.50%) |
Dec 22, 2017 | 126.98 | 127.97 | 126.79 | 127.24 | 2,928,023 | +0.02(+0.01%) |
Dec 21, 2017 | 127.69 | 128.39 | 126.76 | 127.22 | 2,052,350 | +0.10(+0.08%) |
Dec 20, 2017 | 126.96 | 127.51 | 126.57 | 127.11 | 1,532,665 | +0.67(+0.53%) |
Dec 19, 2017 | 127.15 | 127.30 | 125.98 | 126.45 | 3,069,231 | -0.19(-0.15%) |
Dec 18, 2017 | 123.89 | 127.56 | 123.78 | 126.64 | 3,917,532 | +3.34(+2.71%) |
Dec 15, 2017 | 122.23 | 123.37 | 121.64 | 123.30 | 4,329,078 | +1.99(+1.64%) |
Dec 14, 2017 | 122.12 | 122.31 | 121.27 | 121.30 | 2,670,823 | -0.71(-0.58%) |
Dec 13, 2017 | 122.40 | 123.12 | 121.90 | 122.01 | 2,231,736 | -0.28(-0.23%) |
Dec 12, 2017 | 122.14 | 122.54 | 121.50 | 122.29 | 1,610,158 | +0.18(+0.15%) |
Dec 11, 2017 | 122.37 | 122.75 | 121.60 | 122.11 | 1,508,510 | -0.71(-0.58%) |
Dec 08, 2017 | 121.96 | 123.46 | 121.94 | 122.82 | 4,553,996 | +1.40(+1.15%) |
Dec 07, 2017 | 120.82 | 121.55 | 120.53 | 121.42 | 1,542,479 | +0.52(+0.43%) |
Dec 06, 2017 | 121.32 | 121.12 | 120.76 | 120.90 | 1,783,383 | -0.22(-0.18%) |
Dec 05, 2017 | 121.49 | 122.96 | 120.98 | 121.12 | 2,175,252 | -0.19(-0.16%) |
Dec 04, 2017 | 121.29 | 121.87 | 121.25 | 121.31 | 2,241,130 | +0.83(+0.69%) |
Dec 01, 2017 | 119.70 | 120.94 | 118.97 | 120.48 | 2,496,542 | -0.13(-0.11%) |
Nov 30, 2017 | 119.80 | 121.54 | 119.34 | 120.62 | 3,266,840 | +0.48(+0.40%) |
Nov 29, 2017 | 120.86 | 121.03 | 119.34 | 120.13 | 2,865,731 | -0.39(-0.32%) |
Nov 28, 2017 | 120.86 | 121.14 | 120.22 | 120.52 | 3,227,877 | -0.03(-0.02%) |
Nov 27, 2017 | 119.98 | 120.97 | 119.98 | 120.55 | 2,695,721 | +0.41(+0.34%) |
Nov 24, 2017 | 120.15 | 120.71 | 120.03 | 120.14 | 767,940 | +0.10(+0.09%) |
Nov 22, 2017 | 121.53 | 121.57 | 119.73 | 120.04 | 2,446,896 | -1.17(-0.96%) |
Nov 21, 2017 | 119.98 | 121.92 | 119.98 | 121.21 | 3,661,992 | +1.94(+1.62%) |
Nov 20, 2017 | 118.72 | 119.58 | 118.46 | 119.27 | 2,045,650 | +0.41(+0.34%) |
Nov 17, 2017 | 117.44 | 119.01 | 117.24 | 118.86 | 4,920,175 | +1.04(+0.88%) |
Nov 16, 2017 | 115.51 | 117.86 | 115.09 | 117.82 | 3,684,950 | +2.01(+1.73%) |
Nov 15, 2017 | 116.43 | 116.47 | 114.98 | 115.81 | 3,212,701 | -0.76(-0.65%) |
Nov 14, 2017 | 113.75 | 116.61 | 113.62 | 116.57 | 2,261,047 | +2.53(+2.22%) |
Nov 13, 2017 | 113.36 | 114.50 | 113.29 | 114.04 | 2,520,231 | +0.27(+0.23%) |
Nov 10, 2017 | 112.76 | 114.50 | 111.79 | 113.78 | 3,565,059 | +1.23(+1.09%) |
Nov 09, 2017 | 112.97 | 113.78 | 111.90 | 112.54 | 3,502,383 | -1.11(-0.97%) |
Nov 08, 2017 | 114.62 | 117.78 | 112.90 | 113.65 | 6,506,168 | -0.86(-0.75%) |
Nov 07, 2017 | 115.77 | 116.81 | 114.30 | 114.51 | 5,542,887 | -1.03(-0.89%) |
Nov 06, 2017 | 114.94 | 116.54 | 114.48 | 115.55 | 2,996,525 | +0.41(+0.35%) |
Nov 03, 2017 | 113.38 | 115.17 | 113.30 | 115.14 | 4,268,397 | +1.81(+1.60%) |
Nov 02, 2017 | 114.09 | 114.86 | 112.74 | 113.33 | 3,920,207 | -0.49(-0.43%) |
Nov 01, 2017 | 114.15 | 114.54 | 113.29 | 113.82 | 1,457,184 | +0.64(+0.57%) |
Oct 31, 2017 | 112.36 | 113.59 | 112.08 | 113.18 | 1,808,172 | +0.91(+0.81%) |
Oct 30, 2017 | 112.41 | 112.69 | 111.32 | 112.27 | 1,943,867 | -0.33(-0.29%) |
Oct 27, 2017 | 111.22 | 113.13 | 111.08 | 112.60 | 2,182,491 | +0.06(+0.05%) |
Oct 26, 2017 | 111.33 | 113.06 | 110.26 | 112.54 | 2,783,984 | +2.35(+2.13%) |
Oct 25, 2017 | 109.99 | 110.87 | 109.47 | 110.19 | 3,046,254 | -0.45(-0.41%) |
Oct 24, 2017 | 109.66 | 110.92 | 109.35 | 110.65 | 1,797,927 | +1.42(+1.30%) |
Oct 23, 2017 | 108.99 | 109.43 | 108.66 | 109.23 | 1,487,805 | +0.27(+0.25%) |
Oct 20, 2017 | 109.40 | 109.51 | 108.37 | 108.95 | 2,686,950 | -0.17(-0.16%) |
Oct 19, 2017 | 109.27 | 109.32 | 108.50 | 109.12 | 1,789,570 | -0.54(-0.49%) |
Oct 18, 2017 | 109.24 | 110.52 | 108.98 | 109.66 | 2,610,502 | +0.69(+0.63%) |
Oct 17, 2017 | 108.51 | 109.01 | 108.15 | 108.97 | 785,426 | +0.28(+0.25%) |
Oct 16, 2017 | 108.94 | 109.30 | 107.81 | 108.70 | 4,239,812 | -0.34(-0.31%) |
Oct 13, 2017 | 108.94 | 109.22 | 108.37 | 109.04 | 1,784,424 | +0.62(+0.57%) |
Oct 12, 2017 | 108.05 | 108.81 | 107.66 | 108.42 | 1,835,941 | +0.31(+0.29%) |
Oct 11, 2017 | 107.88 | 108.38 | 107.69 | 108.11 | 1,413,115 | +0.05(+0.04%) |
Oct 10, 2017 | 106.93 | 108.09 | 106.53 | 108.06 | 2,028,399 | +1.25(+1.17%) |
Oct 09, 2017 | 106.06 | 106.84 | 105.81 | 106.81 | 1,382,916 | +0.95(+0.89%) |
Oct 06, 2017 | 105.37 | 105.88 | 104.90 | 105.87 | 1,976,741 | +0.47(+0.44%) |
Oct 05, 2017 | 103.46 | 105.62 | 103.13 | 105.40 | 3,651,830 | +2.32(+2.25%) |
Oct 04, 2017 | 103.49 | 103.71 | 102.60 | 103.08 | 2,871,895 | -0.55(-0.53%) |
Oct 03, 2017 | 104.57 | 104.99 | 103.24 | 103.63 | 2,348,747 | -1.07(-1.02%) |
Oct 02, 2017 | 104.53 | 105.58 | 103.91 | 104.70 | 1,631,543 | +0.26(+0.25%) |
Sep 29, 2017 | 103.89 | 105.45 | 103.44 | 104.44 | 3,756,887 | +0.25(+0.24%) |
Sep 28, 2017 | 102.45 | 104.25 | 102.27 | 104.20 | 1,922,918 | +1.55(+1.51%) |
Sep 27, 2017 | 102.64 | 103.21 | 101.76 | 102.64 | 3,762,110 | +0.27(+0.27%) |
Sep 26, 2017 | 103.32 | 103.87 | 102.27 | 102.37 | 2,983,061 | -0.76(-0.74%) |
Sep 25, 2017 | 102.16 | 104.17 | 101.76 | 103.13 | 3,919,959 | +0.94(+0.92%) |
Sep 22, 2017 | 101.53 | 102.37 | 101.36 | 102.19 | 1,244,789 | +0.29(+0.29%) |
Sep 21, 2017 | 102.15 | 102.78 | 101.67 | 101.90 | 2,018,348 | -0.11(-0.11%) |
Sep 20, 2017 | 101.64 | 102.53 | 101.20 | 102.01 | 3,683,729 | +0.32(+0.32%) |
Sep 19, 2017 | 100.01 | 101.76 | 99.53 | 101.69 | 2,267,843 | +1.71(+1.71%) |
Sep 18, 2017 | 100.19 | 100.86 | 99.89 | 99.97 | 2,424,899 | +0.14(+0.14%) |
Sep 15, 2017 | 100.38 | 100.38 | 98.88 | 99.83 | 2,946,016 | -0.95(-0.94%) |
Sep 14, 2017 | 100.73 | 101.32 | 100.08 | 100.78 | 3,713,383 | -0.36(-0.36%) |
Sep 13, 2017 | 99.46 | 101.28 | 99.19 | 101.14 | 1,923,097 | +1.60(+1.61%) |
Sep 12, 2017 | 99.14 | 99.92 | 98.79 | 99.54 | 1,339,869 | +0.43(+0.43%) |
Sep 11, 2017 | 98.34 | 100.60 | 98.34 | 99.11 | 3,140,516 | +1.14(+1.16%) |
Sep 08, 2017 | 96.36 | 98.93 | 96.25 | 97.97 | 1,980,590 | +1.58(+1.64%) |
Sep 07, 2017 | 96.74 | 96.85 | 95.87 | 96.39 | 1,753,923 | -0.04(-0.04%) |
Sep 06, 2017 | 97.26 | 97.37 | 95.88 | 96.43 | 1,333,728 | -0.45(-0.47%) |
Sep 05, 2017 | 98.20 | 98.26 | 95.78 | 96.89 | 1,960,135 | -1.44(-1.46%) |
Sep 01, 2017 | 98.53 | 98.75 | 98.21 | 98.33 | 1,328,100 | +0.21(+0.21%) |
Aug 31, 2017 | 98.24 | 98.85 | 97.39 | 98.12 | 1,939,400 | -0.06(-0.06%) |
Aug 30, 2017 | 95.45 | 98.28 | 95.26 | 98.17 | 2,063,174 | +3.23(+3.40%) |
Aug 29, 2017 | 94.64 | 95.24 | 94.33 | 94.94 | 1,357,823 | -0.45(-0.48%) |
Aug 28, 2017 | 95.66 | 95.66 | 94.95 | 95.40 | 1,466,607 | +0.05(+0.05%) |
Aug 25, 2017 | 95.64 | 94.87 | 95.35 | 1,421,316 | +0.67(+0.71%) | |
Aug 24, 2017 | 95.26 | 95.70 | 94.33 | 94.68 | 1,440,970 | -0.45(-0.48%) |
Aug 23, 2017 | 95.82 | 96.34 | 94.98 | 95.13 | 2,902,851 | -1.49(-1.54%) |
Aug 22, 2017 | 93.98 | 97.01 | 93.65 | 96.62 | 2,737,072 | +3.08(+3.29%) |
Aug 21, 2017 | 92.67 | 93.66 | 92.51 | 93.54 | 1,583,108 | +0.99(+1.07%) |
Aug 18, 2017 | 92.33 | 93.22 | 91.48 | 92.55 | 1,675,096 | +0.18(+0.19%) |
Aug 17, 2017 | 94.58 | 94.58 | 92.33 | 92.37 | 2,731,979 | -2.32(-2.45%) |
Aug 16, 2017 | 94.98 | 95.21 | 94.12 | 94.69 | 2,018,791 | -0.09(-0.10%) |
Aug 15, 2017 | 94.71 | 95.39 | 94.34 | 94.79 | 1,698,358 | +0.31(+0.33%) |
Aug 14, 2017 | 94.59 | 94.84 | 94.10 | 94.48 | 2,730,910 | +0.63(+0.67%) |
Aug 11, 2017 | 93.94 | 94.48 | 93.37 | 93.84 | 2,282,278 | -0.11(-0.12%) |
Aug 10, 2017 | 95.32 | 95.35 | 93.66 | 93.96 | 4,144,292 | -1.73(-1.81%) |
Aug 09, 2017 | 97.34 | 97.43 | 95.55 | 95.68 | 2,942,252 | -2.45(-2.50%) |
Aug 08, 2017 | 95.31 | 98.90 | 94.91 | 98.14 | 4,891,255 | -2.10(-2.09%) |
Aug 07, 2017 | 101.02 | 101.61 | 99.79 | 100.23 | 5,137,974 | +1.09(+1.09%) |
Aug 04, 2017 | 98.25 | 99.18 | 97.86 | 99.15 | 3,250,637 | +1.28(+1.31%) |
Aug 03, 2017 | 97.83 | 99.31 | 97.67 | 97.87 | 2,383,841 | +0.16(+0.16%) |
Aug 02, 2017 | 98.55 | 98.89 | 96.35 | 97.71 | 2,312,026 | -1.55(-1.56%) |