Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 122.25 | 122.25 | 122.25 | 0 | -0.74(-0.60%) | |
Dec 28, 2017 | 122.70 | 123.11 | 122.29 | 122.99 | 292,371 | +0.49(+0.40%) |
Dec 27, 2017 | 122.30 | 122.69 | 122.23 | 122.50 | 93,755 | +0.28(+0.23%) |
Dec 26, 2017 | 121.97 | 122.34 | 121.97 | 122.23 | 76,122 | +0.13(+0.11%) |
Dec 22, 2017 | 122.15 | 122.18 | 121.80 | 122.09 | 84,208 | +0.03(+0.02%) |
Dec 21, 2017 | 122.56 | 122.56 | 122.03 | 122.06 | 92,260 | -0.01(-0.01%) |
Dec 20, 2017 | 122.66 | 122.66 | 121.89 | 122.08 | 87,202 | -0.23(-0.19%) |
Dec 19, 2017 | 122.95 | 122.98 | 122.22 | 122.31 | 80,001 | -0.48(-0.39%) |
Dec 18, 2017 | 122.62 | 122.97 | 122.61 | 122.78 | 102,209 | +1.09(+0.89%) |
Dec 15, 2017 | 121.24 | 121.99 | 121.17 | 121.69 | 104,092 | +0.97(+0.81%) |
Dec 14, 2017 | 121.49 | 121.62 | 120.71 | 120.72 | 94,669 | -0.56(-0.47%) |
Dec 13, 2017 | 121.46 | 121.75 | 121.27 | 121.28 | 68,204 | +0.01(+0.01%) |
Dec 12, 2017 | 121.76 | 121.76 | 121.26 | 121.27 | 75,606 | -0.39(-0.32%) |
Dec 11, 2017 | 121.83 | 121.85 | 121.47 | 121.67 | 92,962 | +0.03(+0.02%) |
Dec 08, 2017 | 121.63 | 121.77 | 121.42 | 121.64 | 63,216 | +0.60(+0.50%) |
Dec 07, 2017 | 120.24 | 121.13 | 120.15 | 121.03 | 96,297 | +0.89(+0.74%) |
Dec 06, 2017 | 120.24 | 120.44 | 119.94 | 120.15 | 149,269 | -0.27(-0.22%) |
Dec 05, 2017 | 120.41 | 121.31 | 120.39 | 120.41 | 113,253 | -0.47(-0.39%) |
Dec 04, 2017 | 122.57 | 122.77 | 120.88 | 120.88 | 162,860 | -0.77(-0.63%) |
Dec 01, 2017 | 122.16 | 122.33 | 120.55 | 121.65 | 141,066 | -0.61(-0.50%) |
Nov 30, 2017 | 121.80 | 122.80 | 121.80 | 122.26 | 80,076 | +0.80(+0.66%) |
Nov 29, 2017 | 121.96 | 122.09 | 121.12 | 121.46 | 73,296 | -0.60(-0.49%) |
Nov 28, 2017 | 121.32 | 122.11 | 121.11 | 122.06 | 78,160 | +0.98(+0.81%) |
Nov 27, 2017 | 121.60 | 121.67 | 121.05 | 121.08 | 76,420 | -0.51(-0.42%) |
Nov 24, 2017 | 121.47 | 121.62 | 121.41 | 121.59 | 50,652 | +0.38(+0.32%) |
Nov 22, 2017 | 121.46 | 121.53 | 121.21 | 121.21 | 69,033 | -0.08(-0.06%) |
Nov 21, 2017 | 121.19 | 121.33 | 120.93 | 121.28 | 120,507 | +0.75(+0.62%) |
Nov 20, 2017 | 120.36 | 120.64 | 120.28 | 120.54 | 78,238 | +0.33(+0.27%) |
Nov 17, 2017 | 119.98 | 120.30 | 119.94 | 120.21 | 93,330 | +0.29(+0.24%) |
Nov 16, 2017 | 119.01 | 120.13 | 119.01 | 119.93 | 73,445 | +1.33(+1.12%) |
Nov 15, 2017 | 118.74 | 118.96 | 117.94 | 118.60 | 105,961 | -0.57(-0.48%) |
Nov 14, 2017 | 118.79 | 119.18 | 118.66 | 119.17 | 73,424 | +0.00(+0.00%) |
Nov 13, 2017 | 118.66 | 119.24 | 118.47 | 119.17 | 86,107 | +0.16(+0.14%) |
Nov 10, 2017 | 118.61 | 119.06 | 118.46 | 119.01 | 51,657 | +0.23(+0.19%) |
Nov 09, 2017 | 118.71 | 119.01 | 117.96 | 118.78 | 72,000 | -0.66(-0.55%) |
Nov 08, 2017 | 118.94 | 119.53 | 118.83 | 119.44 | 84,646 | +0.40(+0.34%) |
Nov 07, 2017 | 119.33 | 119.48 | 118.75 | 119.04 | 57,152 | -0.34(-0.29%) |
Nov 06, 2017 | 119.04 | 119.44 | 119.04 | 119.38 | 89,231 | +0.49(+0.41%) |
Nov 03, 2017 | 118.58 | 118.92 | 118.34 | 118.89 | 98,516 | +0.43(+0.36%) |
Nov 02, 2017 | 118.32 | 118.71 | 118.18 | 118.47 | 82,206 | +0.06(+0.05%) |
Nov 01, 2017 | 119.41 | 119.52 | 118.20 | 118.41 | 104,060 | -0.50(-0.42%) |
Oct 31, 2017 | 118.57 | 119.01 | 118.54 | 118.91 | 68,742 | +0.64(+0.54%) |
Oct 30, 2017 | 118.68 | 118.01 | 118.27 | 82,068 | -0.55(-0.47%) | |
Oct 27, 2017 | 118.05 | 118.86 | 117.98 | 118.82 | 67,791 | +0.55(+0.47%) |
Oct 26, 2017 | 117.96 | 118.34 | 117.71 | 118.27 | 111,220 | +0.53(+0.45%) |
Oct 25, 2017 | 118.37 | 118.46 | 117.30 | 117.74 | 80,320 | -0.96(-0.81%) |
Oct 24, 2017 | 118.79 | 118.85 | 118.49 | 118.69 | 72,316 | +0.09(+0.07%) |
Oct 23, 2017 | 119.39 | 119.39 | 118.59 | 118.61 | 123,118 | -0.54(-0.46%) |
Oct 20, 2017 | 118.88 | 119.27 | 118.79 | 119.15 | 114,371 | +0.79(+0.67%) |
Oct 19, 2017 | 117.67 | 118.36 | 117.27 | 118.36 | 94,933 | +0.25(+0.21%) |
Oct 18, 2017 | 118.31 | 118.35 | 117.96 | 118.11 | 297,938 | +0.03(+0.02%) |
Oct 17, 2017 | 117.91 | 118.15 | 117.89 | 118.08 | 65,125 | +0.16(+0.14%) |
Oct 16, 2017 | 118.18 | 118.28 | 117.77 | 117.92 | 80,728 | -0.14(-0.12%) |
Oct 13, 2017 | 118.31 | 118.31 | 117.99 | 118.06 | 58,868 | +0.05(+0.04%) |
Oct 12, 2017 | 117.61 | 118.13 | 117.49 | 118.02 | 92,613 | +0.20(+0.17%) |
Oct 11, 2017 | 117.65 | 117.83 | 117.50 | 117.82 | 70,255 | +0.13(+0.11%) |
Oct 10, 2017 | 118.07 | 118.09 | 117.49 | 117.68 | 83,182 | +0.10(+0.08%) |
Oct 09, 2017 | 117.94 | 117.94 | 117.45 | 117.59 | 70,588 | -0.25(-0.21%) |
Oct 06, 2017 | 117.52 | 117.85 | 117.49 | 117.83 | 62,678 | +0.01(+0.01%) |
Oct 05, 2017 | 117.63 | 117.88 | 117.39 | 117.83 | 112,533 | +0.39(+0.33%) |
Oct 04, 2017 | 116.93 | 117.43 | 116.74 | 117.43 | 124,320 | +0.51(+0.43%) |
Oct 03, 2017 | 116.95 | 116.95 | 116.56 | 116.93 | 147,552 | +0.20(+0.17%) |
Oct 02, 2017 | 116.33 | 116.86 | 116.23 | 116.73 | 443,652 | +0.41(+0.35%) |
Sep 29, 2017 | 115.70 | 116.35 | 115.70 | 116.32 | 87,046 | +0.62(+0.54%) |
Sep 28, 2017 | 115.41 | 115.70 | 115.23 | 115.69 | 75,325 | +0.19(+0.17%) |
Sep 27, 2017 | 115.29 | 115.73 | 114.89 | 115.50 | 76,057 | +0.74(+0.64%) |
Sep 26, 2017 | 114.99 | 115.13 | 114.52 | 114.77 | 104,362 | +0.09(+0.07%) |
Sep 25, 2017 | 115.13 | 115.18 | 114.29 | 114.68 | 94,529 | -0.52(-0.45%) |
Sep 22, 2017 | 114.77 | 115.25 | 114.64 | 115.20 | 336,788 | +0.36(+0.32%) |
Sep 21, 2017 | 115.03 | 115.04 | 114.60 | 114.83 | 62,273 | -0.18(-0.16%) |
Sep 20, 2017 | 115.10 | 115.23 | 114.41 | 115.02 | 61,978 | -0.01(-0.01%) |
Sep 19, 2017 | 115.47 | 115.47 | 114.84 | 115.03 | 98,486 | -0.33(-0.29%) |
Sep 18, 2017 | 115.39 | 115.66 | 115.10 | 115.36 | 149,797 | +0.16(+0.14%) |
Sep 15, 2017 | 115.10 | 115.20 | 114.76 | 115.20 | 87,991 | +0.09(+0.07%) |
Sep 14, 2017 | 115.18 | 115.19 | 114.84 | 115.11 | 59,512 | -0.20(-0.17%) |
Sep 13, 2017 | 115.64 | 115.65 | 115.26 | 115.31 | 63,188 | -0.32(-0.28%) |
Sep 12, 2017 | 115.45 | 115.64 | 115.19 | 115.64 | 75,620 | +0.34(+0.30%) |
Sep 11, 2017 | 114.92 | 115.32 | 114.90 | 115.29 | 61,531 | +0.94(+0.83%) |
Sep 08, 2017 | 114.23 | 114.55 | 114.05 | 114.35 | 65,735 | -0.19(-0.17%) |
Sep 07, 2017 | 114.34 | 114.60 | 114.11 | 114.54 | 64,211 | +0.31(+0.28%) |
Sep 06, 2017 | 114.28 | 114.39 | 113.83 | 114.23 | 63,600 | +0.25(+0.22%) |
Sep 05, 2017 | 114.47 | 114.54 | 113.26 | 113.98 | 306,684 | -0.55(-0.48%) |
Sep 01, 2017 | 114.70 | 114.73 | 114.39 | 114.53 | 97,436 | +0.18(+0.16%) |
Aug 31, 2017 | 113.72 | 114.44 | 113.64 | 114.35 | 90,906 | +1.04(+0.92%) |
Aug 30, 2017 | 112.25 | 113.37 | 112.15 | 113.31 | 198,596 | +1.04(+0.92%) |
Aug 29, 2017 | 111.61 | 112.38 | 111.61 | 112.27 | 49,996 | +0.01(+0.01%) |
Aug 28, 2017 | 112.45 | 112.46 | 112.03 | 112.26 | 64,075 | -0.03(-0.03%) |
Aug 25, 2017 | 112.61 | 112.70 | 112.22 | 112.29 | 85,648 | +0.16(+0.14%) |
Aug 24, 2017 | 112.45 | 112.60 | 112.05 | 112.13 | 90,065 | +0.05(+0.04%) |
Aug 23, 2017 | 111.97 | 112.25 | 111.90 | 112.08 | 58,794 | -0.32(-0.29%) |
Aug 22, 2017 | 111.36 | 112.54 | 111.26 | 112.41 | 73,193 | +1.37(+1.24%) |
Aug 21, 2017 | 110.78 | 111.15 | 110.51 | 111.03 | 153,177 | +0.16(+0.15%) |
Aug 18, 2017 | 110.85 | 111.33 | 110.54 | 110.87 | 81,540 | -0.10(-0.09%) |
Aug 17, 2017 | 112.38 | 112.68 | 110.97 | 110.98 | 160,681 | -1.71(-1.51%) |
Aug 16, 2017 | 112.34 | 112.85 | 112.28 | 112.68 | 85,917 | +0.68(+0.60%) |
Aug 15, 2017 | 112.37 | 112.37 | 111.80 | 112.01 | 76,781 | -0.32(-0.29%) |
Aug 14, 2017 | 111.83 | 112.50 | 111.74 | 112.33 | 102,345 | +1.25(+1.12%) |
Aug 11, 2017 | 110.48 | 111.30 | 110.48 | 111.08 | 86,844 | +0.57(+0.52%) |
Aug 10, 2017 | 112.21 | 112.60 | 110.51 | 110.51 | 121,032 | -2.01(-1.79%) |
Aug 09, 2017 | 112.18 | 112.60 | 112.12 | 112.52 | 92,357 | -0.19(-0.17%) |
Aug 08, 2017 | 113.32 | 113.52 | 112.46 | 112.71 | 94,173 | -0.68(-0.60%) |
Aug 07, 2017 | 113.38 | 113.49 | 113.17 | 113.39 | 82,939 | +0.14(+0.13%) |
Aug 04, 2017 | 113.25 | 113.30 | 112.88 | 113.25 | 86,492 | +0.26(+0.23%) |
Aug 03, 2017 | 113.32 | 113.32 | 112.74 | 112.99 | 82,366 | -0.34(-0.30%) |
Aug 02, 2017 | 114.13 | 114.13 | 112.91 | 113.33 | 521,415 | -0.87(-0.76%) |
Aug 01, 2017 | 114.34 | 114.37 | 113.95 | 114.20 | 75,660 | +0.03(+0.03%) |
Jul 31, 2017 | 114.71 | 114.72 | 113.93 | 114.17 | 198,239 | -0.33(-0.29%) |
Jul 28, 2017 | 114.17 | 114.57 | 114.15 | 114.50 | 86,857 | +0.11(+0.09%) |
Jul 27, 2017 | 115.28 | 115.28 | 113.64 | 114.40 | 89,432 | -0.59(-0.51%) |
Jul 26, 2017 | 115.18 | 115.18 | 114.89 | 114.99 | 81,308 | -0.04(-0.03%) |
Jul 25, 2017 | 115.08 | 115.17 | 114.62 | 115.03 | 100,111 | +0.24(+0.21%) |
Jul 24, 2017 | 114.63 | 114.79 | 114.45 | 114.79 | 58,112 | +0.14(+0.12%) |
Jul 21, 2017 | 114.37 | 114.66 | 114.34 | 114.65 | 94,491 | +0.12(+0.11%) |
Jul 20, 2017 | 114.78 | 114.78 | 114.28 | 114.52 | 141,400 | -0.08(-0.07%) |
Jul 19, 2017 | 114.12 | 114.65 | 114.06 | 114.60 | 81,038 | +0.76(+0.67%) |
Jul 18, 2017 | 113.69 | 113.84 | 113.41 | 113.84 | 79,386 | -0.06(-0.05%) |
Jul 17, 2017 | 113.87 | 114.06 | 113.70 | 113.89 | 74,522 | +0.06(+0.05%) |
Jul 14, 2017 | 113.37 | 114.01 | 113.37 | 113.84 | 219,482 | +0.47(+0.41%) |
Jul 13, 2017 | 113.40 | 113.44 | 112.90 | 113.37 | 89,590 | +0.16(+0.14%) |
Jul 12, 2017 | 112.89 | 113.37 | 112.84 | 113.21 | 213,060 | +1.01(+0.90%) |
Jul 11, 2017 | 112.14 | 112.41 | 111.58 | 112.20 | 100,632 | +0.08(+0.08%) |
Jul 10, 2017 | 112.08 | 112.29 | 111.83 | 112.11 | 137,659 | -0.10(-0.09%) |
Jul 07, 2017 | 111.32 | 112.40 | 111.32 | 112.22 | 340,916 | +1.10(+0.99%) |
Jul 06, 2017 | 111.96 | 111.96 | 111.00 | 111.12 | 148,120 | -1.34(-1.20%) |
Jul 05, 2017 | 112.17 | 112.59 | 111.90 | 112.46 | 181,049 | +0.25(+0.22%) |
Jul 03, 2017 | 112.62 | 112.83 | 112.20 | 112.22 | 377,623 | +0.06(+0.05%) |
Jun 30, 2017 | 112.28 | 112.57 | 111.91 | 112.16 | 112,220 | +0.21(+0.19%) |
Jun 29, 2017 | 113.14 | 113.14 | 111.15 | 111.95 | 103,481 | -1.21(-1.07%) |
Jun 28, 2017 | 112.83 | 113.29 | 112.23 | 113.16 | 159,591 | +1.01(+0.90%) |
Jun 27, 2017 | 113.32 | 113.44 | 112.12 | 112.15 | 105,306 | -1.28(-1.13%) |
Jun 26, 2017 | 113.82 | 113.99 | 113.27 | 113.43 | 97,520 | +0.01(+0.01%) |
Jun 23, 2017 | 112.93 | 113.60 | 112.72 | 113.42 | 66,239 | +0.58(+0.51%) |
Jun 22, 2017 | 112.54 | 113.15 | 112.29 | 112.83 | 76,026 | +0.31(+0.28%) |
Jun 21, 2017 | 112.73 | 112.88 | 112.28 | 112.52 | 177,259 | +0.15(+0.14%) |
Jun 20, 2017 | 113.24 | 113.32 | 112.29 | 112.37 | 141,316 | -1.11(-0.98%) |
Jun 19, 2017 | 113.04 | 113.53 | 112.85 | 113.48 | 83,113 | +0.88(+0.78%) |
Jun 16, 2017 | 112.88 | 112.93 | 112.25 | 112.60 | 83,788 | -0.26(-0.23%) |
Jun 15, 2017 | 112.31 | 112.97 | 112.02 | 112.86 | 87,606 | -0.18(-0.16%) |
Jun 14, 2017 | 113.49 | 113.58 | 112.56 | 113.04 | 133,629 | -0.31(-0.28%) |
Jun 13, 2017 | 112.63 | 113.36 | 112.63 | 113.36 | 124,862 | +0.94(+0.84%) |
Jun 12, 2017 | 112.49 | 112.49 | 111.50 | 112.41 | 188,188 | -0.19(-0.17%) |
Jun 09, 2017 | 113.36 | 113.86 | 112.00 | 112.60 | 115,757 | -0.65(-0.57%) |
Jun 08, 2017 | 113.22 | 113.32 | 112.67 | 113.25 | 93,462 | +0.09(+0.08%) |
Jun 07, 2017 | 113.07 | 113.30 | 112.80 | 113.17 | 93,615 | +0.30(+0.27%) |
Jun 06, 2017 | 112.94 | 113.22 | 112.76 | 112.86 | 118,402 | -0.48(-0.42%) |
Jun 05, 2017 | 113.56 | 113.56 | 113.20 | 113.34 | 185,670 | -0.24(-0.21%) |
Jun 02, 2017 | 113.46 | 113.75 | 113.11 | 113.57 | 250,812 | +0.44(+0.39%) |
Jun 01, 2017 | 112.09 | 113.14 | 112.06 | 113.14 | 284,263 | +1.41(+1.26%) |
May 31, 2017 | 111.88 | 111.92 | 111.10 | 111.73 | 58,536 | +0.03(+0.03%) |
May 30, 2017 | 111.67 | 111.90 | 111.46 | 111.70 | 82,532 | -0.16(-0.14%) |
May 26, 2017 | 111.95 | 112.03 | 111.75 | 111.86 | 87,827 | -0.17(-0.15%) |
May 25, 2017 | 111.77 | 112.23 | 111.68 | 112.03 | 99,624 | +0.69(+0.62%) |
May 24, 2017 | 111.26 | 111.46 | 111.06 | 111.35 | 59,741 | +0.16(+0.15%) |
May 23, 2017 | 111.54 | 111.60 | 111.07 | 111.19 | 89,432 | -0.21(-0.19%) |
May 22, 2017 | 110.80 | 111.47 | 110.61 | 111.39 | 81,170 | +0.83(+0.75%) |
May 19, 2017 | 109.96 | 110.90 | 109.83 | 110.57 | 94,593 | +1.09(+1.00%) |
May 18, 2017 | 108.74 | 109.83 | 108.51 | 109.47 | 125,276 | +0.58(+0.53%) |
May 17, 2017 | 109.71 | 110.03 | 108.82 | 108.89 | 157,955 | -1.85(-1.67%) |
May 16, 2017 | 111.16 | 111.18 | 110.47 | 110.74 | 126,989 | -0.26(-0.23%) |
May 15, 2017 | 110.34 | 111.10 | 110.34 | 111.00 | 64,948 | +0.90(+0.82%) |
May 12, 2017 | 110.26 | 110.26 | 110.00 | 110.09 | 111,028 | -0.37(-0.34%) |
May 11, 2017 | 110.65 | 110.76 | 109.81 | 110.46 | 118,417 | -0.51(-0.46%) |
May 10, 2017 | 110.56 | 111.04 | 110.56 | 110.98 | 174,770 | +0.57(+0.52%) |
May 09, 2017 | 110.43 | 110.57 | 110.25 | 110.41 | 114,404 | +0.05(+0.04%) |
May 08, 2017 | 110.74 | 110.81 | 110.04 | 110.36 | 110,997 | -0.45(-0.40%) |
May 05, 2017 | 110.29 | 110.81 | 110.09 | 110.81 | 138,695 | +0.80(+0.73%) |
May 04, 2017 | 109.91 | 110.06 | 109.43 | 110.01 | 171,233 | +0.22(+0.20%) |
May 03, 2017 | 110.00 | 110.18 | 109.47 | 109.79 | 159,188 | -0.63(-0.57%) |
May 02, 2017 | 110.30 | 110.42 | 109.99 | 110.42 | 198,789 | +0.32(+0.29%) |
May 01, 2017 | 109.95 | 110.24 | 109.75 | 110.09 | 231,900 | +0.37(+0.34%) |
Apr 28, 2017 | 110.29 | 110.29 | 109.53 | 109.72 | 82,432 | -0.51(-0.47%) |
Apr 27, 2017 | 110.14 | 110.49 | 109.93 | 110.23 | 143,110 | +0.22(+0.20%) |
Apr 26, 2017 | 109.96 | 110.40 | 109.96 | 110.02 | 99,720 | +0.21(+0.19%) |
Apr 25, 2017 | 109.63 | 109.95 | 109.56 | 109.81 | 119,073 | +0.62(+0.57%) |
Apr 24, 2017 | 109.27 | 109.32 | 108.86 | 109.19 | 213,793 | +1.23(+1.14%) |
Apr 21, 2017 | 108.19 | 108.44 | 107.76 | 107.96 | 64,937 | -0.31(-0.29%) |
Apr 20, 2017 | 107.60 | 108.45 | 107.42 | 108.27 | 127,175 | +1.09(+1.02%) |
Apr 19, 2017 | 107.15 | 107.63 | 107.09 | 107.18 | 82,611 | +0.36(+0.34%) |
Apr 18, 2017 | 106.55 | 106.95 | 106.38 | 106.82 | 113,001 | -0.14(-0.13%) |
Apr 17, 2017 | 106.31 | 106.96 | 106.12 | 106.96 | 85,301 | +0.91(+0.86%) |
Apr 13, 2017 | 106.43 | 106.87 | 106.05 | 106.05 | 114,368 | -0.57(-0.54%) |
Apr 12, 2017 | 107.15 | 107.27 | 106.49 | 106.62 | 80,166 | -0.71(-0.66%) |
Apr 11, 2017 | 107.05 | 107.33 | 106.41 | 107.33 | 74,170 | +0.03(+0.03%) |
Apr 10, 2017 | 107.11 | 107.60 | 106.96 | 107.30 | 109,167 | +0.27(+0.25%) |
Apr 07, 2017 | 107.02 | 107.32 | 106.79 | 107.04 | 97,981 | +0.01(+0.01%) |
Apr 06, 2017 | 106.46 | 107.17 | 106.25 | 107.03 | 106,604 | +0.72(+0.68%) |
Apr 05, 2017 | 107.08 | 107.58 | 106.22 | 106.31 | 87,868 | -0.37(-0.35%) |
Apr 04, 2017 | 106.79 | 107.02 | 106.50 | 106.68 | 102,822 | -0.31(-0.29%) |
Apr 03, 2017 | 107.57 | 107.65 | 106.50 | 106.99 | 115,239 | -0.48(-0.45%) |
Mar 31, 2017 | 107.44 | 107.77 | 107.26 | 107.47 | 98,720 | -0.02(-0.02%) |
Mar 30, 2017 | 107.49 | 107.70 | 107.37 | 107.49 | 101,287 | -0.08(-0.07%) |
Mar 29, 2017 | 107.03 | 107.61 | 106.87 | 107.57 | 99,815 | +0.45(+0.42%) |
Mar 28, 2017 | 106.26 | 107.25 | 106.20 | 107.12 | 78,699 | +0.70(+0.66%) |
Mar 27, 2017 | 105.69 | 106.56 | 105.42 | 106.42 | 108,659 | -0.13(-0.12%) |
Mar 24, 2017 | 106.70 | 107.03 | 106.17 | 106.55 | 87,308 | +0.22(+0.21%) |
Mar 23, 2017 | 106.20 | 106.99 | 106.14 | 106.33 | 105,398 | +0.01(+0.01%) |
Mar 22, 2017 | 105.89 | 106.38 | 105.56 | 106.32 | 105,219 | +0.43(+0.40%) |
Mar 21, 2017 | 107.94 | 107.94 | 105.83 | 105.89 | 176,250 | -1.65(-1.53%) |
Mar 20, 2017 | 107.78 | 107.85 | 107.28 | 107.54 | 104,766 | -0.26(-0.24%) |
Mar 17, 2017 | 108.02 | 108.10 | 107.74 | 107.80 | 77,873 | +0.08(+0.07%) |
Mar 16, 2017 | 108.14 | 108.14 | 107.56 | 107.73 | 96,888 | -0.25(-0.23%) |
Mar 15, 2017 | 107.29 | 108.16 | 107.04 | 107.97 | 104,870 | +1.14(+1.07%) |
Mar 14, 2017 | 107.08 | 107.08 | 106.42 | 106.83 | 150,605 | -0.47(-0.44%) |
Mar 13, 2017 | 106.89 | 107.39 | 106.79 | 107.31 | 141,858 | +0.44(+0.41%) |
Mar 10, 2017 | 106.78 | 106.91 | 106.24 | 106.87 | 120,594 | +0.66(+0.62%) |
Mar 09, 2017 | 106.28 | 106.59 | 105.60 | 106.22 | 150,267 | -0.03(-0.03%) |
Mar 08, 2017 | 106.52 | 106.76 | 106.14 | 106.25 | 89,952 | -0.15(-0.14%) |
Mar 07, 2017 | 106.75 | 106.88 | 106.29 | 106.40 | 101,185 | -0.50(-0.47%) |
Mar 06, 2017 | 106.96 | 107.00 | 106.57 | 106.90 | 110,539 | -0.43(-0.40%) |
Mar 03, 2017 | 107.22 | 107.40 | 106.91 | 107.33 | 107,602 | +0.03(+0.03%) |
Mar 02, 2017 | 108.05 | 108.05 | 107.23 | 107.30 | 327,897 | -0.80(-0.74%) |
Mar 01, 2017 | 107.98 | 108.27 | 107.53 | 108.10 | 177,975 | +1.01(+0.94%) |
Feb 28, 2017 | 107.55 | 107.63 | 106.95 | 107.09 | 91,298 | -0.79(-0.73%) |
Feb 27, 2017 | 107.48 | 107.95 | 107.37 | 107.88 | 121,611 | +0.35(+0.33%) |
Feb 24, 2017 | 106.66 | 107.53 | 106.61 | 107.53 | 123,944 | +0.32(+0.30%) |
Feb 23, 2017 | 107.87 | 107.92 | 106.81 | 107.20 | 123,561 | -0.34(-0.32%) |
Feb 22, 2017 | 107.77 | 107.82 | 107.45 | 107.55 | 119,918 | -0.29(-0.27%) |
Feb 21, 2017 | 107.31 | 107.91 | 107.23 | 107.84 | 138,386 | +0.68(+0.64%) |
Feb 17, 2017 | 107.16 | 107.16 | 107.16 | 0 | +0.44(+0.41%) | |
Feb 16, 2017 | 107.21 | 107.34 | 106.43 | 106.72 | 122,270 | -0.55(-0.51%) |
Feb 15, 2017 | 106.65 | 107.41 | 106.56 | 107.27 | 137,595 | +0.46(+0.43%) |
Feb 14, 2017 | 106.42 | 106.87 | 106.25 | 106.81 | 210,110 | +0.24(+0.22%) |
Feb 13, 2017 | 106.78 | 106.81 | 106.46 | 106.58 | 134,076 | +0.17(+0.16%) |
Feb 10, 2017 | 106.39 | 106.52 | 106.15 | 106.41 | 159,109 | +0.30(+0.29%) |
Feb 09, 2017 | 105.24 | 106.25 | 105.22 | 106.10 | 207,406 | +0.98(+0.93%) |
Feb 08, 2017 | 104.62 | 105.17 | 104.39 | 105.12 | 130,346 | +0.46(+0.44%) |
Feb 07, 2017 | 104.85 | 105.01 | 104.53 | 104.67 | 191,042 | -0.07(-0.06%) |
Feb 06, 2017 | 104.78 | 104.92 | 104.48 | 104.73 | 156,430 | -0.26(-0.24%) |
Feb 03, 2017 | 104.72 | 105.00 | 104.56 | 104.99 | 124,970 | +0.74(+0.71%) |
Feb 02, 2017 | 103.88 | 104.30 | 103.49 | 104.25 | 218,120 | +0.27(+0.26%) |
Feb 01, 2017 | 104.60 | 104.68 | 103.61 | 103.98 | 203,385 | -0.20(-0.19%) |
Jan 31, 2017 | 103.83 | 104.22 | 103.56 | 104.18 | 161,169 | -0.04(-0.04%) |
Jan 30, 2017 | 104.28 | 104.36 | 103.41 | 104.22 | 409,141 | -0.58(-0.55%) |
Jan 27, 2017 | 105.02 | 105.06 | 104.60 | 104.80 | 132,153 | -0.08(-0.07%) |
Jan 26, 2017 | 105.29 | 105.36 | 104.79 | 104.88 | 181,946 | -0.25(-0.23%) |
Jan 25, 2017 | 104.77 | 105.18 | 104.77 | 105.12 | 147,289 | +0.84(+0.81%) |
Jan 24, 2017 | 103.65 | 104.34 | 103.54 | 104.28 | 164,171 | +0.96(+0.93%) |
Jan 23, 2017 | 103.43 | 103.57 | 102.92 | 103.32 | 114,365 | -0.21(-0.20%) |
Jan 20, 2017 | 103.50 | 103.78 | 103.20 | 103.53 | 96,443 | +0.48(+0.46%) |
Jan 19, 2017 | 103.47 | 103.57 | 102.85 | 103.05 | 240,707 | -0.42(-0.40%) |
Jan 18, 2017 | 103.11 | 103.47 | 102.79 | 103.47 | 101,620 | +0.51(+0.50%) |
Jan 17, 2017 | 103.01 | 103.26 | 102.70 | 102.96 | 126,607 | -0.30(-0.29%) |
Jan 13, 2017 | 103.25 | 103.25 | 103.25 | 0 | +0.34(+0.33%) | |
Jan 12, 2017 | 102.70 | 102.98 | 101.83 | 102.91 | 185,437 | +0.05(+0.05%) |
Jan 11, 2017 | 102.69 | 102.92 | 102.38 | 102.86 | 125,888 | +0.19(+0.19%) |
Jan 10, 2017 | 102.62 | 103.03 | 102.40 | 102.67 | 121,937 | +0.26(+0.25%) |
Jan 09, 2017 | 102.64 | 102.90 | 102.32 | 102.42 | 151,574 | -0.33(-0.32%) |
Jan 06, 2017 | 102.36 | 103.02 | 102.14 | 102.75 | 102,567 | +0.46(+0.45%) |
Jan 05, 2017 | 102.28 | 102.53 | 101.75 | 102.29 | 111,484 | -0.20(-0.20%) |
Jan 04, 2017 | 101.35 | 102.54 | 101.35 | 102.49 | 275,334 | +1.36(+1.34%) |