Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 136.91 | 138.33 | 136.71 | 136.71 | 1,637,271 | +0.05(+0.04%) |
Feb 27, 2018 | 137.12 | 137.94 | 136.66 | 136.66 | 839,339 | -0.43(-0.31%) |
Feb 26, 2018 | 136.42 | 137.42 | 136.42 | 137.08 | 960,387 | +0.96(+0.71%) |
Feb 23, 2018 | 136.69 | 136.88 | 135.67 | 136.12 | 1,573,266 | -0.40(-0.29%) |
Feb 22, 2018 | 136.52 | 1,010,804 | +0.94(+0.70%) | |||
Feb 21, 2018 | 134.39 | 136.55 | 134.22 | 135.57 | 787,142 | +1.31(+0.98%) |
Feb 20, 2018 | 134.70 | 135.04 | 133.98 | 134.26 | 804,135 | -0.66(-0.49%) |
Feb 16, 2018 | 134.92 | 134.92 | 134.92 | 0 | -0.22(-0.16%) | |
Feb 15, 2018 | 134.00 | 135.20 | 133.81 | 135.14 | 739,886 | +1.69(+1.26%) |
Feb 14, 2018 | 132.62 | 133.70 | 132.39 | 133.45 | 809,707 | +0.38(+0.28%) |
Feb 13, 2018 | 133.21 | 133.50 | 132.71 | 133.07 | 806,985 | -0.62(-0.46%) |
Feb 12, 2018 | 132.57 | 134.24 | 131.69 | 133.69 | 1,334,080 | +1.43(+1.08%) |
Feb 09, 2018 | 132.71 | 133.07 | 130.85 | 132.26 | 2,597,679 | +0.26(+0.20%) |
Feb 08, 2018 | 134.08 | 134.43 | 132.00 | 132.00 | 2,010,949 | -2.07(-1.54%) |
Feb 07, 2018 | 133.44 | 135.50 | 133.33 | 134.07 | 1,679,123 | +0.38(+0.28%) |
Feb 06, 2018 | 131.69 | 134.45 | 131.50 | 133.69 | 2,757,904 | +0.08(+0.06%) |
Feb 05, 2018 | 135.70 | 136.02 | 132.46 | 133.62 | 1,789,168 | -2.71(-1.99%) |
Feb 02, 2018 | 137.63 | 137.86 | 136.33 | 136.33 | 853,516 | -1.71(-1.24%) |
Feb 01, 2018 | 136.95 | 138.26 | 136.70 | 138.04 | 1,287,904 | +0.91(+0.66%) |
Jan 31, 2018 | 136.45 | 137.39 | 136.16 | 137.13 | 1,260,721 | +0.69(+0.51%) |
Jan 30, 2018 | 136.62 | 136.76 | 136.45 | 136.44 | 1,231,339 | -0.46(-0.34%) |
Jan 29, 2018 | 137.30 | 137.63 | 136.85 | 136.90 | 794,479 | -1.10(-0.80%) |
Jan 26, 2018 | 137.86 | 138.00 | 137.04 | 138.00 | 1,777,624 | +0.80(+0.58%) |
Jan 25, 2018 | 136.65 | 137.57 | 136.60 | 137.20 | 626,806 | +0.70(+0.52%) |
Jan 24, 2018 | 136.10 | 137.09 | 135.97 | 136.50 | 891,711 | +0.40(+0.29%) |
Jan 23, 2018 | 135.94 | 136.31 | 135.59 | 136.10 | 878,770 | +0.10(+0.07%) |
Jan 22, 2018 | 136.11 | 136.21 | 135.59 | 136.00 | 699,270 | -0.32(-0.23%) |
Jan 19, 2018 | 136.30 | 136.45 | 135.27 | 136.32 | 1,253,630 | +0.27(+0.20%) |
Jan 18, 2018 | 135.46 | 136.23 | 135.17 | 136.05 | 1,003,166 | +0.54(+0.40%) |
Jan 17, 2018 | 135.56 | 135.72 | 135.06 | 135.51 | 1,124,898 | +0.20(+0.15%) |
Jan 16, 2018 | 136.38 | 136.78 | 135.20 | 135.31 | 1,567,936 | -1.17(-0.86%) |
Jan 12, 2018 | 136.48 | 136.48 | 136.48 | 0 | +0.04(+0.03%) | |
Jan 11, 2018 | 136.65 | 136.74 | 135.83 | 136.44 | 1,468,594 | -0.16(-0.12%) |
Jan 10, 2018 | 136.39 | 136.68 | 135.88 | 136.60 | 930,953 | +0.01(+0.01%) |
Jan 09, 2018 | 135.75 | 136.68 | 135.53 | 136.59 | 1,341,857 | +1.04(+0.77%) |
Jan 08, 2018 | 135.40 | 136.12 | 135.25 | 135.55 | 1,203,146 | +0.23(+0.17%) |
Jan 05, 2018 | 135.16 | 135.41 | 134.84 | 135.32 | 1,438,397 | +0.23(+0.17%) |
Jan 04, 2018 | 135.41 | 135.64 | 135.07 | 135.09 | 593,460 | -0.12(-0.09%) |
Jan 03, 2018 | 134.50 | 135.30 | 134.38 | 135.21 | 1,375,910 | +0.66(+0.49%) |
Jan 02, 2018 | 134.47 | 134.66 | 133.87 | 134.55 | 1,428,817 | +0.26(+0.19%) |
Dec 29, 2017 | 134.29 | 134.29 | 134.29 | 0 | -0.08(-0.06%) | |
Dec 28, 2017 | 133.86 | 134.39 | 133.72 | 134.37 | 376,402 | +0.39(+0.29%) |
Dec 27, 2017 | 133.77 | 134.03 | 133.43 | 133.98 | 386,567 | +0.38(+0.28%) |
Dec 26, 2017 | 133.87 | 134.02 | 133.52 | 133.60 | 390,100 | -0.16(-0.12%) |
Dec 22, 2017 | 133.77 | 134.11 | 133.57 | 133.76 | 589,358 | +0.11(+0.08%) |
Dec 21, 2017 | 133.87 | 134.16 | 133.50 | 133.66 | 1,023,205 | -0.09(-0.07%) |
Dec 20, 2017 | 133.77 | 134.13 | 133.32 | 133.74 | 898,141 | +0.18(+0.13%) |
Dec 19, 2017 | 133.49 | 133.97 | 133.22 | 133.57 | 1,135,976 | +0.06(+0.04%) |
Dec 18, 2017 | 133.29 | 133.86 | 132.90 | 133.51 | 1,112,293 | +0.30(+0.22%) |
Dec 15, 2017 | 132.68 | 133.48 | 132.41 | 133.21 | 2,455,564 | +0.81(+0.61%) |
Dec 14, 2017 | 132.98 | 133.24 | 132.37 | 132.40 | 1,304,973 | -0.50(-0.37%) |
Dec 13, 2017 | 133.08 | 133.49 | 132.79 | 132.89 | 1,499,335 | -0.31(-0.23%) |
Dec 12, 2017 | 133.20 | 133.57 | 133.13 | 133.20 | 781,984 | +0.00(+0.00%) |
Dec 11, 2017 | 133.13 | 133.42 | 132.99 | 133.20 | 956,118 | -0.09(-0.07%) |
Dec 08, 2017 | 132.44 | 133.29 | 132.19 | 133.29 | 1,637,622 | +0.99(+0.75%) |
Dec 07, 2017 | 131.79 | 132.56 | 131.57 | 132.30 | 1,109,505 | +0.38(+0.29%) |
Dec 06, 2017 | 131.74 | 132.24 | 131.51 | 131.92 | 701,395 | +0.19(+0.14%) |
Dec 05, 2017 | 131.53 | 132.08 | 131.23 | 131.73 | 1,180,801 | +0.20(+0.15%) |
Dec 04, 2017 | 131.63 | 132.51 | 131.38 | 131.54 | 989,177 | -0.06(-0.04%) |
Dec 01, 2017 | 131.12 | 132.02 | 130.76 | 131.59 | 1,219,421 | +0.58(+0.45%) |
Nov 30, 2017 | 130.71 | 131.81 | 130.65 | 131.01 | 3,376,827 | +0.33(+0.25%) |
Nov 29, 2017 | 131.08 | 131.21 | 130.51 | 130.68 | 1,267,344 | -0.35(-0.26%) |
Nov 28, 2017 | 131.20 | 131.43 | 130.90 | 131.03 | 912,608 | -0.08(-0.06%) |
Nov 27, 2017 | 131.28 | 131.55 | 131.00 | 131.11 | 577,112 | -0.17(-0.13%) |
Nov 24, 2017 | 131.28 | 131.55 | 130.99 | 131.28 | 278,248 | +0.05(+0.04%) |
Nov 22, 2017 | 131.30 | 131.62 | 130.94 | 131.23 | 577,921 | -0.23(-0.17%) |
Nov 21, 2017 | 131.17 | 131.46 | 130.93 | 131.46 | 760,454 | +0.29(+0.22%) |
Nov 20, 2017 | 131.10 | 131.33 | 130.88 | 131.17 | 601,675 | +0.20(+0.15%) |
Nov 17, 2017 | 131.00 | 131.15 | 130.63 | 130.97 | 1,001,426 | -0.34(-0.26%) |
Nov 16, 2017 | 130.80 | 131.48 | 130.73 | 131.31 | 1,095,213 | +0.56(+0.42%) |
Nov 15, 2017 | 131.18 | 131.21 | 130.38 | 130.75 | 991,799 | -0.82(-0.62%) |
Nov 14, 2017 | 131.81 | 132.01 | 131.45 | 131.57 | 1,623,231 | -0.49(-0.37%) |
Nov 13, 2017 | 132.24 | 132.30 | 131.60 | 132.06 | 1,222,307 | -0.21(-0.16%) |
Nov 10, 2017 | 131.87 | 132.82 | 131.42 | 132.27 | 722,096 | +0.41(+0.31%) |
Nov 09, 2017 | 132.68 | 132.77 | 131.23 | 131.85 | 1,819,351 | -1.05(-0.79%) |
Nov 08, 2017 | 132.55 | 133.31 | 132.47 | 132.90 | 1,120,899 | -0.42(-0.32%) |
Nov 07, 2017 | 133.38 | 133.71 | 132.56 | 133.32 | 1,098,278 | -0.06(-0.04%) |
Nov 06, 2017 | 134.13 | 134.33 | 133.31 | 133.38 | 1,347,508 | -0.88(-0.65%) |
Nov 03, 2017 | 134.33 | 134.62 | 133.69 | 134.26 | 1,296,691 | -0.09(-0.07%) |
Nov 02, 2017 | 134.09 | 134.83 | 133.85 | 134.35 | 863,633 | +0.17(+0.13%) |
Nov 01, 2017 | 134.07 | 134.37 | 133.76 | 134.18 | 1,067,781 | +0.25(+0.18%) |
Oct 31, 2017 | 134.13 | 134.30 | 133.68 | 133.94 | 801,054 | -0.09(-0.07%) |
Oct 30, 2017 | 133.52 | 134.13 | 133.34 | 134.03 | 712,941 | +0.39(+0.29%) |
Oct 27, 2017 | 133.36 | 133.82 | 132.86 | 133.64 | 1,002,735 | +0.25(+0.19%) |
Oct 26, 2017 | 133.49 | 133.89 | 133.26 | 133.39 | 1,634,575 | +0.13(+0.10%) |
Oct 25, 2017 | 133.53 | 133.69 | 133.20 | 133.26 | 1,680,411 | -0.20(-0.15%) |
Oct 24, 2017 | 133.16 | 133.82 | 133.16 | 133.46 | 1,004,023 | +0.13(+0.10%) |
Oct 23, 2017 | 133.34 | 133.72 | 133.28 | 133.33 | 923,637 | -0.01(-0.01%) |
Oct 20, 2017 | 133.15 | 133.57 | 132.92 | 133.34 | 1,242,961 | +0.42(+0.32%) |
Oct 19, 2017 | 132.82 | 133.31 | 132.55 | 132.92 | 1,056,249 | -0.04(-0.03%) |
Oct 18, 2017 | 133.00 | 133.12 | 132.54 | 132.96 | 1,484,859 | +0.08(+0.06%) |
Oct 17, 2017 | 132.87 | 133.14 | 132.67 | 132.88 | 776,935 | -0.15(-0.11%) |
Oct 16, 2017 | 133.15 | 133.46 | 132.80 | 133.03 | 873,392 | -0.03(-0.02%) |
Oct 13, 2017 | 133.32 | 133.49 | 132.86 | 133.06 | 1,065,870 | -0.23(-0.17%) |
Oct 12, 2017 | 132.87 | 133.46 | 132.86 | 133.28 | 1,394,617 | +0.34(+0.25%) |
Oct 11, 2017 | 132.50 | 133.03 | 132.37 | 132.95 | 1,791,030 | +0.63(+0.48%) |
Oct 10, 2017 | 131.59 | 132.41 | 131.16 | 132.32 | 1,400,793 | +0.75(+0.57%) |
Oct 09, 2017 | 131.10 | 131.66 | 131.10 | 131.57 | 1,340,987 | +0.57(+0.44%) |
Oct 06, 2017 | 131.35 | 131.59 | 130.49 | 130.99 | 1,055,710 | -0.28(-0.21%) |
Oct 05, 2017 | 131.53 | 131.62 | 130.87 | 131.27 | 1,546,749 | -0.26(-0.20%) |
Oct 04, 2017 | 130.64 | 131.53 | 130.64 | 131.53 | 1,554,451 | +0.93(+0.71%) |
Oct 03, 2017 | 129.89 | 130.84 | 129.63 | 130.60 | 1,861,757 | +0.75(+0.58%) |
Oct 02, 2017 | 129.12 | 129.98 | 128.96 | 129.85 | 1,983,100 | +0.74(+0.57%) |
Sep 29, 2017 | 128.44 | 129.11 | 128.18 | 129.11 | 1,957,462 | +0.59(+0.46%) |
Sep 28, 2017 | 128.60 | 128.89 | 128.37 | 128.51 | 2,475,395 | -0.11(-0.08%) |
Sep 27, 2017 | 129.17 | 128.62 | 1,815,668 | +0.31(+0.24%) | ||
Sep 26, 2017 | 128.27 | 128.85 | 128.14 | 128.32 | 3,466,481 | -0.10(-0.08%) |
Sep 25, 2017 | 128.69 | 129.05 | 128.41 | 128.41 | 3,693,179 | -0.46(-0.36%) |
Sep 22, 2017 | 128.82 | 129.08 | 128.40 | 128.88 | 2,005,010 | +0.09(+0.07%) |
Sep 21, 2017 | 128.50 | 129.28 | 128.38 | 128.79 | 2,123,979 | +0.24(+0.18%) |
Sep 20, 2017 | 129.09 | 129.20 | 128.33 | 128.55 | 5,280,590 | -0.41(-0.32%) |
Sep 19, 2017 | 128.89 | 129.40 | 128.61 | 128.97 | 3,699,987 | +0.01(+0.01%) |
Sep 18, 2017 | 129.49 | 129.63 | 128.85 | 128.96 | 5,090,052 | -0.52(-0.40%) |
Sep 15, 2017 | 129.90 | 129.94 | 129.29 | 129.48 | 2,968,286 | -0.26(-0.20%) |
Sep 14, 2017 | 129.49 | 129.91 | 129.39 | 129.74 | 2,851,591 | +0.14(+0.11%) |
Sep 13, 2017 | 129.29 | 129.75 | 129.24 | 129.60 | 2,126,870 | +0.24(+0.18%) |
Sep 12, 2017 | 129.24 | 129.68 | 129.16 | 129.36 | 1,524,097 | +0.16(+0.12%) |
Sep 11, 2017 | 129.40 | 129.62 | 128.99 | 129.21 | 3,055,962 | -0.14(-0.11%) |
Sep 08, 2017 | 129.52 | 129.73 | 129.16 | 129.34 | 2,820,747 | -0.40(-0.30%) |
Sep 07, 2017 | 129.00 | 130.28 | 128.94 | 129.74 | 5,717,202 | +0.79(+0.61%) |
Sep 06, 2017 | 129.39 | 129.42 | 128.90 | 128.95 | 5,791,782 | -0.44(-0.34%) |
Sep 05, 2017 | 130.45 | 130.59 | 129.30 | 129.39 | 17,198,952 | +0.38(+0.30%) |
Sep 01, 2017 | 129.29 | 129.56 | 128.91 | 129.01 | 1,551,432 | -0.44(-0.34%) |
Aug 31, 2017 | 129.19 | 129.67 | 128.72 | 129.44 | 1,592,012 | +0.50(+0.39%) |
Aug 30, 2017 | 129.61 | 130.01 | 128.35 | 128.94 | 2,553,399 | -0.20(-0.15%) |
Aug 29, 2017 | 126.02 | 133.65 | 125.75 | 129.14 | 5,809,229 | +2.72(+2.15%) |
Aug 28, 2017 | 127.61 | 127.85 | 125.60 | 126.42 | 2,031,710 | -1.09(-0.85%) |
Aug 25, 2017 | 127.86 | 128.75 | 126.57 | 127.51 | 2,358,412 | -0.19(-0.15%) |
Aug 24, 2017 | 125.81 | 128.77 | 125.02 | 127.69 | 4,312,749 | +4.63(+3.76%) |
Aug 23, 2017 | 123.12 | 123.70 | 122.50 | 123.06 | 1,413,026 | +0.30(+0.24%) |
Aug 22, 2017 | 122.84 | 123.22 | 122.08 | 122.77 | 1,026,480 | +0.59(+0.48%) |
Aug 21, 2017 | 122.93 | 123.12 | 121.53 | 122.17 | 1,900,292 | -0.82(-0.67%) |
Aug 18, 2017 | 121.24 | 123.31 | 119.97 | 122.99 | 2,742,466 | +1.61(+1.33%) |
Aug 17, 2017 | 123.61 | 123.69 | 121.34 | 121.38 | 1,258,049 | -2.53(-2.04%) |
Aug 16, 2017 | 123.40 | 124.09 | 123.06 | 123.91 | 1,343,416 | +0.61(+0.50%) |
Aug 15, 2017 | 124.24 | 124.75 | 122.86 | 123.30 | 1,904,901 | -0.90(-0.72%) |
Aug 14, 2017 | 123.64 | 125.42 | 123.07 | 124.20 | 1,466,661 | +1.15(+0.93%) |
Aug 11, 2017 | 124.39 | 125.14 | 122.69 | 123.05 | 2,281,705 | -1.16(-0.93%) |
Aug 10, 2017 | 123.87 | 124.85 | 123.53 | 124.21 | 2,401,189 | -0.34(-0.28%) |
Aug 09, 2017 | 123.70 | 126.25 | 123.47 | 124.55 | 4,291,013 | +0.72(+0.58%) |
Aug 08, 2017 | 122.40 | 124.45 | 122.05 | 123.83 | 3,727,326 | -1.35(-1.08%) |
Aug 07, 2017 | 125.29 | 126.52 | 120.49 | 125.18 | 13,886,899 | +7.95(+6.78%) |
Aug 04, 2017 | 118.12 | 119.92 | 116.50 | 117.23 | 5,537,946 | +0.55(+0.47%) |
Aug 03, 2017 | 110.57 | 117.73 | 110.42 | 116.68 | 8,376,695 | +5.99(+5.41%) |
Aug 02, 2017 | 109.95 | 111.52 | 109.51 | 110.69 | 2,104,238 | +1.02(+0.93%) |
Aug 01, 2017 | 106.53 | 111.57 | 106.42 | 109.67 | 3,415,305 | +4.72(+4.50%) |
Jul 31, 2017 | 111.48 | 111.48 | 103.48 | 104.95 | 4,020,346 | -7.09(-6.33%) |
Jul 28, 2017 | 109.01 | 112.52 | 108.62 | 112.04 | 2,918,127 | +4.64(+4.32%) |
Jul 27, 2017 | 108.06 | 108.24 | 106.09 | 107.40 | 1,483,328 | -0.52(-0.48%) |
Jul 26, 2017 | 108.59 | 109.02 | 107.52 | 107.92 | 1,000,669 | -0.18(-0.16%) |
Jul 25, 2017 | 108.87 | 108.88 | 107.78 | 108.10 | 732,200 | -0.13(-0.12%) |
Jul 24, 2017 | 107.59 | 108.44 | 107.39 | 108.23 | 873,608 | +0.54(+0.50%) |
Jul 21, 2017 | 107.49 | 107.88 | 106.95 | 107.69 | 881,044 | -0.04(-0.04%) |
Jul 20, 2017 | 109.12 | 109.12 | 107.56 | 107.73 | 1,251,325 | -1.27(-1.17%) |
Jul 19, 2017 | 107.99 | 109.10 | 107.83 | 109.00 | 747,718 | +1.06(+0.98%) |
Jul 18, 2017 | 108.45 | 108.88 | 107.81 | 107.94 | 1,061,606 | -0.73(-0.67%) |
Jul 17, 2017 | 109.03 | 109.16 | 108.14 | 108.67 | 1,248,511 | -0.20(-0.18%) |
Jul 14, 2017 | 107.46 | 109.46 | 107.39 | 108.87 | 1,368,043 | +1.42(+1.32%) |
Jul 13, 2017 | 108.37 | 108.37 | 107.14 | 107.45 | 1,129,252 | +0.04(+0.04%) |
Jul 12, 2017 | 107.02 | 107.72 | 106.63 | 107.41 | 891,986 | +0.77(+0.72%) |
Jul 11, 2017 | 106.20 | 107.10 | 105.62 | 106.64 | 1,208,988 | +0.62(+0.59%) |
Jul 10, 2017 | 104.87 | 106.67 | 104.27 | 106.02 | 1,536,065 | +1.24(+1.18%) |
Jul 07, 2017 | 104.38 | 105.09 | 104.24 | 104.78 | 685,097 | +0.95(+0.91%) |
Jul 06, 2017 | 104.29 | 104.93 | 103.74 | 103.83 | 863,066 | -0.68(-0.65%) |
Jul 05, 2017 | 103.96 | 104.95 | 103.96 | 104.52 | 791,624 | +0.47(+0.45%) |
Jul 03, 2017 | 103.66 | 104.53 | 103.35 | 104.04 | 305,202 | +0.52(+0.50%) |
Jun 30, 2017 | 103.40 | 104.07 | 103.19 | 103.52 | 890,994 | +0.90(+0.87%) |
Jun 29, 2017 | 102.67 | 102.97 | 101.72 | 102.62 | 1,193,612 | +0.10(+0.10%) |
Jun 28, 2017 | 102.57 | 103.19 | 102.10 | 102.53 | 668,814 | +0.60(+0.59%) |
Jun 27, 2017 | 102.22 | 102.79 | 101.80 | 101.92 | 1,699,770 | -0.41(-0.40%) |
Jun 26, 2017 | 103.29 | 104.24 | 102.28 | 102.34 | 1,190,023 | -1.04(-1.01%) |
Jun 23, 2017 | 102.50 | 103.75 | 102.37 | 103.38 | 1,293,255 | +0.94(+0.91%) |
Jun 22, 2017 | 103.38 | 103.76 | 102.41 | 102.45 | 920,306 | -1.06(-1.03%) |
Jun 21, 2017 | 104.12 | 104.20 | 103.26 | 103.51 | 1,152,486 | -0.38(-0.36%) |
Jun 20, 2017 | 104.91 | 105.24 | 103.86 | 103.89 | 826,043 | -1.06(-1.01%) |
Jun 19, 2017 | 105.90 | 106.56 | 104.47 | 104.95 | 1,198,485 | -0.78(-0.74%) |
Jun 16, 2017 | 105.64 | 106.48 | 105.45 | 105.73 | 1,995,143 | +0.23(+0.22%) |
Jun 15, 2017 | 104.83 | 105.68 | 104.76 | 105.50 | 818,520 | +0.58(+0.55%) |
Jun 14, 2017 | 104.28 | 105.68 | 104.12 | 104.92 | 1,194,928 | +0.55(+0.53%) |
Jun 13, 2017 | 103.13 | 104.43 | 102.79 | 104.37 | 1,132,477 | +1.45(+1.41%) |
Jun 12, 2017 | 103.54 | 103.91 | 102.02 | 102.92 | 1,195,986 | -0.51(-0.50%) |
Jun 09, 2017 | 103.95 | 104.29 | 103.09 | 103.43 | 1,161,477 | -0.50(-0.48%) |
Jun 08, 2017 | 104.36 | 103.22 | 103.93 | 1,149,149 | +0.61(+0.59%) | |
Jun 07, 2017 | 103.95 | 104.00 | 102.79 | 103.32 | 1,354,896 | -0.37(-0.35%) |
Jun 06, 2017 | 104.73 | 105.23 | 103.67 | 103.69 | 1,542,110 | -1.56(-1.48%) |
Jun 05, 2017 | 106.83 | 106.84 | 105.22 | 105.24 | 1,580,613 | -1.38(-1.29%) |
Jun 02, 2017 | 106.32 | 107.37 | 106.10 | 106.62 | 1,293,352 | +0.23(+0.21%) |
Jun 01, 2017 | 107.43 | 107.68 | 106.17 | 106.40 | 1,440,483 | -1.03(-0.96%) |
May 31, 2017 | 105.88 | 107.56 | 105.36 | 107.43 | 1,610,785 | +1.79(+1.70%) |
May 30, 2017 | 105.62 | 105.98 | 105.26 | 105.64 | 1,833,491 | -0.07(-0.07%) |
May 26, 2017 | 105.27 | 106.30 | 105.27 | 105.71 | 1,427,201 | +0.38(+0.36%) |
May 25, 2017 | 103.12 | 105.45 | 103.08 | 105.32 | 1,587,155 | +2.91(+2.84%) |
May 24, 2017 | 102.58 | 102.84 | 101.68 | 102.42 | 2,222,572 | +0.28(+0.27%) |
May 23, 2017 | 102.31 | 102.38 | 101.64 | 102.14 | 1,131,645 | -0.06(-0.06%) |
May 22, 2017 | 102.00 | 102.60 | 101.83 | 102.20 | 1,078,832 | +1.07(+1.06%) |
May 19, 2017 | 100.79 | 101.46 | 100.63 | 101.13 | 1,073,618 | +0.59(+0.59%) |
May 18, 2017 | 100.47 | 101.12 | 99.59 | 100.53 | 1,232,308 | -0.02(-0.02%) |
May 17, 2017 | 102.45 | 101.83 | 100.42 | 100.56 | 1,037,773 | -1.89(-1.85%) |
May 16, 2017 | 102.59 | 102.78 | 101.84 | 102.45 | 626,151 | +0.25(+0.24%) |
May 15, 2017 | 101.80 | 102.53 | 101.72 | 102.20 | 1,147,525 | +0.42(+0.42%) |
May 12, 2017 | 102.27 | 102.68 | 101.49 | 101.78 | 860,661 | -1.04(-1.01%) |
May 11, 2017 | 102.72 | 102.89 | 101.84 | 102.81 | 1,014,980 | +0.13(+0.12%) |
May 10, 2017 | 102.96 | 103.37 | 102.04 | 102.68 | 2,219,940 | -0.50(-0.49%) |
May 09, 2017 | 102.55 | 103.88 | 102.17 | 103.18 | 3,128,273 | +1.01(+0.99%) |
May 08, 2017 | 102.04 | 102.39 | 101.73 | 102.17 | 1,270,708 | -0.02(-0.02%) |
May 05, 2017 | 101.85 | 102.19 | 101.19 | 102.19 | 911,644 | +0.61(+0.60%) |
May 04, 2017 | 101.47 | 101.84 | 100.91 | 101.58 | 952,348 | +0.12(+0.12%) |
May 03, 2017 | 102.13 | 102.13 | 100.98 | 101.47 | 1,443,755 | -0.72(-0.70%) |
May 02, 2017 | 101.58 | 102.24 | 101.36 | 102.18 | 1,017,802 | +0.69(+0.68%) |
May 01, 2017 | 102.13 | 102.28 | 101.37 | 101.49 | 1,397,409 | -0.73(-0.71%) |
Apr 28, 2017 | 102.78 | 103.16 | 101.94 | 102.22 | 1,674,382 | -0.38(-0.37%) |
Apr 27, 2017 | 103.51 | 104.17 | 102.48 | 102.60 | 2,013,843 | -0.65(-0.63%) |
Apr 26, 2017 | 103.61 | 104.10 | 103.13 | 103.25 | 2,220,938 | -0.36(-0.35%) |
Apr 25, 2017 | 102.29 | 104.20 | 102.21 | 103.62 | 1,647,007 | +0.09(+0.09%) |
Apr 24, 2017 | 104.17 | 105.64 | 102.87 | 103.53 | 3,618,687 | +0.71(+0.69%) |
Apr 21, 2017 | 98.78 | 102.88 | 98.30 | 102.82 | 4,208,684 | +5.02(+5.13%) |
Apr 20, 2017 | 96.43 | 98.06 | 95.93 | 97.80 | 2,430,242 | +1.52(+1.58%) |
Apr 19, 2017 | 95.99 | 96.61 | 95.53 | 96.28 | 4,056,088 | +1.24(+1.30%) |
Apr 18, 2017 | 95.67 | 96.01 | 95.04 | 95.04 | 8,856,787 | -0.79(-0.82%) |
Apr 17, 2017 | 95.27 | 95.96 | 94.40 | 95.83 | 1,996,912 | +0.93(+0.98%) |
Apr 13, 2017 | 96.23 | 96.33 | 94.73 | 94.90 | 3,295,565 | -1.34(-1.39%) |
Apr 12, 2017 | 97.35 | 97.36 | 96.03 | 96.23 | 957,544 | -1.34(-1.37%) |
Apr 11, 2017 | 97.40 | 97.73 | 96.91 | 97.57 | 859,435 | +0.30(+0.31%) |
Apr 10, 2017 | 96.90 | 97.82 | 96.87 | 97.26 | 1,028,051 | +0.14(+0.14%) |
Apr 07, 2017 | 98.31 | 98.44 | 96.84 | 97.12 | 2,171,287 | -0.95(-0.97%) |
Apr 06, 2017 | 97.77 | 98.34 | 97.12 | 98.08 | 2,570,871 | +1.50(+1.56%) |
Apr 05, 2017 | 97.30 | 97.96 | 96.54 | 96.57 | 2,031,678 | -0.20(-0.20%) |
Apr 04, 2017 | 95.90 | 96.80 | 95.80 | 96.77 | 1,278,083 | +1.10(+1.15%) |
Apr 03, 2017 | 95.92 | 96.02 | 94.90 | 95.67 | 1,096,292 | +0.26(+0.27%) |
Mar 31, 2017 | 96.40 | 96.45 | 95.41 | 95.42 | 1,303,970 | -1.21(-1.25%) |
Mar 30, 2017 | 96.60 | 97.13 | 96.48 | 96.62 | 1,198,034 | -0.30(-0.31%) |
Mar 29, 2017 | 96.70 | 97.13 | 96.48 | 96.93 | 1,161,791 | -0.05(-0.05%) |
Mar 28, 2017 | 95.52 | 97.19 | 95.00 | 96.98 | 1,225,346 | +1.45(+1.52%) |
Mar 27, 2017 | 94.10 | 95.65 | 93.90 | 95.52 | 1,144,602 | +0.43(+0.45%) |
Mar 24, 2017 | 95.46 | 96.29 | 94.82 | 95.09 | 1,421,946 | -0.45(-0.47%) |
Mar 23, 2017 | 95.70 | 96.04 | 95.15 | 95.54 | 626,127 | -0.15(-0.15%) |
Mar 22, 2017 | 95.50 | 95.93 | 94.81 | 95.69 | 1,012,973 | +0.16(+0.16%) |
Mar 21, 2017 | 97.59 | 97.74 | 95.45 | 95.53 | 1,174,333 | -1.88(-1.93%) |
Mar 20, 2017 | 97.15 | 98.06 | 96.94 | 97.41 | 1,759,410 | +0.63(+0.65%) |
Mar 17, 2017 | 96.75 | 97.25 | 96.13 | 96.78 | 1,429,682 | +0.24(+0.24%) |
Mar 16, 2017 | 96.40 | 96.93 | 96.11 | 96.55 | 1,221,596 | +0.41(+0.43%) |
Mar 15, 2017 | 96.22 | 96.47 | 95.50 | 96.13 | 1,888,698 | -0.05(-0.05%) |
Mar 14, 2017 | 97.10 | 97.34 | 96.12 | 96.18 | 931,499 | -1.34(-1.37%) |
Mar 13, 2017 | 96.86 | 97.56 | 96.34 | 97.52 | 2,052,974 | +2.05(+2.15%) |
Mar 10, 2017 | 95.82 | 96.00 | 95.01 | 95.46 | 1,111,982 | +0.19(+0.20%) |
Mar 09, 2017 | 95.91 | 97.15 | 94.67 | 95.28 | 3,447,882 | -0.62(-0.65%) |
Mar 08, 2017 | 95.56 | 95.96 | 95.30 | 95.90 | 1,406,747 | +0.18(+0.18%) |
Mar 07, 2017 | 95.38 | 95.94 | 95.09 | 95.72 | 2,407,205 | +0.22(+0.23%) |
Mar 06, 2017 | 94.87 | 95.65 | 94.73 | 95.50 | 955,553 | +0.28(+0.29%) |
Mar 03, 2017 | 95.58 | 95.92 | 94.91 | 95.23 | 965,752 | -0.43(-0.45%) |
Mar 02, 2017 | 96.13 | 96.36 | 95.49 | 95.66 | 1,330,471 | -0.46(-0.48%) |