Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 150.19 | 150.19 | 150.19 | 0 | +7.35(+5.14%) | |
Mar 28, 2018 | 143.12 | 144.53 | 142.02 | 142.84 | 1,851,855 | +0.85(+0.60%) |
Mar 27, 2018 | 143.81 | 144.53 | 141.22 | 141.99 | 1,000,332 | -2.07(-1.44%) |
Mar 26, 2018 | 143.00 | 145.21 | 139.78 | 144.06 | 1,052,932 | +5.35(+3.85%) |
Mar 23, 2018 | 141.06 | 142.81 | 138.59 | 138.72 | 580,579 | -1.58(-1.12%) |
Mar 22, 2018 | 141.10 | 142.09 | 140.13 | 140.29 | 616,143 | -1.54(-1.08%) |
Mar 21, 2018 | 143.50 | 144.59 | 141.78 | 141.83 | 643,973 | -1.77(-1.23%) |
Mar 20, 2018 | 141.53 | 144.49 | 140.93 | 143.60 | 624,417 | +2.19(+1.55%) |
Mar 19, 2018 | 142.54 | 143.59 | 140.09 | 141.40 | 783,601 | -1.19(-0.83%) |
Mar 16, 2018 | 141.46 | 143.77 | 141.46 | 142.59 | 842,186 | +1.38(+0.98%) |
Mar 15, 2018 | 143.18 | 143.18 | 139.95 | 141.22 | 605,407 | -1.28(-0.90%) |
Mar 14, 2018 | 142.95 | 143.37 | 141.42 | 142.50 | 1,563,122 | +0.33(+0.23%) |
Mar 13, 2018 | 143.23 | 143.68 | 141.49 | 142.17 | 513,902 | +0.02(+0.01%) |
Mar 12, 2018 | 141.89 | 143.33 | 141.43 | 142.15 | 581,248 | +0.25(+0.17%) |
Mar 09, 2018 | 139.68 | 142.01 | 139.34 | 141.90 | 843,301 | +2.79(+2.00%) |
Mar 08, 2018 | 140.38 | 141.78 | 138.66 | 139.11 | 1,033,119 | -0.23(-0.16%) |
Mar 07, 2018 | 141.77 | 137.96 | 139.34 | 1,399,688 | -2.49(-1.75%) | |
Mar 06, 2018 | 142.81 | 143.24 | 141.39 | 141.83 | 893,398 | -0.62(-0.44%) |
Mar 05, 2018 | 141.62 | 142.97 | 139.91 | 142.46 | 906,152 | +0.01(+0.01%) |
Mar 02, 2018 | 140.71 | 142.63 | 138.38 | 142.44 | 955,699 | +0.96(+0.68%) |
Mar 01, 2018 | 142.71 | 143.82 | 140.03 | 141.48 | 1,193,047 | -1.62(-1.13%) |
Feb 28, 2018 | 146.96 | 147.79 | 142.99 | 143.10 | 1,030,142 | -3.41(-2.33%) |
Feb 27, 2018 | 149.35 | 150.89 | 146.39 | 146.51 | 905,489 | -1.79(-1.20%) |
Feb 26, 2018 | 148.17 | 149.29 | 146.51 | 148.30 | 546,712 | +0.69(+0.47%) |
Feb 23, 2018 | 148.70 | 148.72 | 146.46 | 147.60 | 766,470 | -0.48(-0.32%) |
Feb 22, 2018 | 148.08 | 550,266 | +1.27(+0.86%) | |||
Feb 21, 2018 | 145.41 | 149.61 | 145.41 | 146.81 | 409,055 | +1.37(+0.94%) |
Feb 20, 2018 | 146.09 | 146.50 | 144.71 | 145.44 | 586,873 | -1.85(-1.26%) |
Feb 16, 2018 | 147.30 | 147.30 | 147.30 | 0 | -2.97(-1.98%) | |
Feb 15, 2018 | 149.51 | 150.27 | 146.79 | 150.27 | 758,001 | +0.88(+0.59%) |
Feb 14, 2018 | 144.93 | 150.10 | 144.83 | 149.39 | 1,406,923 | +3.65(+2.50%) |
Feb 13, 2018 | 144.99 | 146.64 | 144.84 | 145.74 | 415,498 | +0.20(+0.14%) |
Feb 12, 2018 | 143.22 | 147.04 | 143.22 | 145.54 | 704,080 | +2.67(+1.87%) |
Feb 09, 2018 | 142.46 | 144.07 | 138.25 | 142.88 | 994,489 | +1.40(+0.99%) |
Feb 08, 2018 | 147.12 | 147.30 | 141.38 | 141.48 | 917,140 | -6.47(-4.38%) |
Feb 07, 2018 | 151.51 | 151.51 | 147.77 | 147.95 | 791,304 | +2.26(+1.55%) |
Feb 06, 2018 | 141.85 | 146.44 | 140.02 | 145.69 | 1,397,762 | -1.21(-0.82%) |
Feb 05, 2018 | 149.22 | 151.12 | 145.79 | 146.90 | 553,305 | -2.90(-1.93%) |
Feb 02, 2018 | 152.02 | 153.18 | 149.87 | 149.80 | 597,879 | -3.07(-2.01%) |
Feb 01, 2018 | 151.71 | 154.35 | 150.81 | 152.87 | 701,345 | -0.90(-0.59%) |
Jan 31, 2018 | 155.05 | 156.47 | 153.28 | 153.77 | 699,814 | -1.16(-0.75%) |
Jan 30, 2018 | 153.54 | 153.54 | 152.34 | 154.93 | 735,796 | +1.08(+0.70%) |
Jan 29, 2018 | 151.70 | 155.90 | 151.70 | 153.85 | 686,663 | +1.31(+0.86%) |
Jan 26, 2018 | 152.29 | 152.75 | 149.62 | 152.54 | 714,335 | +1.12(+0.74%) |
Jan 25, 2018 | 151.11 | 154.33 | 149.76 | 151.42 | 934,256 | +1.36(+0.91%) |
Jan 24, 2018 | 150.35 | 152.44 | 149.47 | 150.06 | 624,593 | +0.26(+0.17%) |
Jan 23, 2018 | 146.81 | 150.08 | 145.87 | 149.81 | 670,545 | +2.71(+1.84%) |
Jan 22, 2018 | 145.82 | 147.42 | 144.67 | 147.10 | 593,984 | +1.27(+0.87%) |
Jan 19, 2018 | 144.30 | 145.95 | 143.76 | 145.83 | 573,613 | +2.35(+1.64%) |
Jan 18, 2018 | 146.10 | 147.04 | 142.58 | 143.48 | 646,301 | +2.19(+1.55%) |
Jan 17, 2018 | 140.75 | 141.99 | 139.67 | 141.29 | 515,198 | +1.08(+0.77%) |
Jan 16, 2018 | 142.94 | 142.94 | 139.89 | 140.21 | 516,112 | -2.21(-1.55%) |
Jan 12, 2018 | 142.42 | 142.42 | 142.42 | 0 | +1.04(+0.74%) | |
Jan 11, 2018 | 139.86 | 141.43 | 139.01 | 141.38 | 494,186 | +1.63(+1.16%) |
Jan 10, 2018 | 139.75 | 586,513 | -0.22(-0.16%) | |||
Jan 09, 2018 | 140.81 | 141.61 | 139.35 | 139.97 | 417,787 | -1.57(-1.11%) |
Jan 08, 2018 | 141.89 | 142.42 | 139.24 | 141.54 | 828,796 | -0.35(-0.24%) |
Jan 05, 2018 | 140.13 | 142.49 | 138.92 | 141.88 | 1,109,116 | +1.66(+1.18%) |
Jan 04, 2018 | 138.02 | 141.50 | 136.64 | 140.23 | 1,042,688 | +2.19(+1.59%) |
Jan 03, 2018 | 138.19 | 138.58 | 136.77 | 138.04 | 862,435 | +0.24(+0.17%) |
Jan 02, 2018 | 136.43 | 137.98 | 136.11 | 137.80 | 643,771 | +1.75(+1.28%) |
Dec 29, 2017 | 136.05 | 136.05 | 136.05 | 0 | +0.30(+0.22%) | |
Dec 28, 2017 | 135.62 | 135.97 | 134.72 | 135.76 | 473,069 | +0.24(+0.18%) |
Dec 27, 2017 | 135.78 | 136.00 | 134.75 | 135.52 | 411,340 | +0.15(+0.11%) |
Dec 26, 2017 | 134.26 | 135.67 | 134.26 | 135.37 | 344,974 | +0.91(+0.68%) |
Dec 22, 2017 | 135.03 | 135.17 | 133.50 | 134.46 | 774,428 | -0.01(-0.01%) |
Dec 21, 2017 | 134.55 | 135.72 | 133.81 | 134.47 | 679,581 | -0.01(-0.01%) |
Dec 20, 2017 | 136.31 | 136.31 | 134.28 | 134.48 | 534,794 | -0.97(-0.72%) |
Dec 19, 2017 | 135.90 | 136.75 | 134.79 | 135.45 | 1,029,101 | +0.29(+0.21%) |
Dec 18, 2017 | 133.23 | 136.68 | 132.74 | 135.16 | 971,618 | +2.25(+1.69%) |
Dec 15, 2017 | 131.51 | 133.45 | 131.49 | 132.91 | 996,057 | +2.33(+1.78%) |
Dec 14, 2017 | 132.27 | 132.31 | 129.71 | 130.58 | 989,932 | -0.91(-0.69%) |
Dec 13, 2017 | 131.63 | 133.17 | 131.48 | 131.49 | 798,119 | -0.33(-0.25%) |
Dec 12, 2017 | 131.82 | 133.81 | 131.49 | 131.82 | 787,794 | -1.61(-1.20%) |
Dec 11, 2017 | 133.81 | 134.58 | 132.45 | 133.43 | 541,725 | -0.83(-0.62%) |
Dec 08, 2017 | 133.06 | 134.27 | 132.51 | 134.26 | 558,872 | +1.66(+1.25%) |
Dec 07, 2017 | 131.89 | 133.01 | 131.48 | 132.60 | 674,198 | +0.45(+0.34%) |
Dec 06, 2017 | 132.47 | 130.89 | 132.16 | 821,225 | -0.32(-0.24%) | |
Dec 05, 2017 | 133.62 | 133.67 | 130.66 | 132.47 | 1,525,770 | -0.67(-0.51%) |
Dec 04, 2017 | 136.66 | 136.66 | 133.14 | 133.15 | 1,706,202 | -3.00(-2.21%) |
Dec 01, 2017 | 134.04 | 136.95 | 132.50 | 136.15 | 1,358,757 | +2.74(+2.05%) |
Nov 30, 2017 | 135.84 | 137.33 | 131.40 | 133.42 | 2,430,938 | -2.57(-1.89%) |
Nov 29, 2017 | 137.26 | 138.32 | 135.31 | 135.98 | 1,397,008 | -0.42(-0.31%) |
Nov 28, 2017 | 134.16 | 137.49 | 134.16 | 136.40 | 1,030,399 | +2.30(+1.72%) |
Nov 27, 2017 | 134.34 | 135.94 | 133.69 | 134.10 | 943,521 | -0.23(-0.17%) |
Nov 24, 2017 | 135.10 | 135.61 | 134.22 | 134.33 | 251,520 | +0.20(+0.15%) |
Nov 22, 2017 | 134.75 | 134.97 | 133.59 | 134.13 | 923,657 | -0.83(-0.62%) |
Nov 21, 2017 | 135.26 | 135.69 | 134.23 | 134.96 | 819,502 | -0.22(-0.16%) |
Nov 20, 2017 | 132.51 | 135.21 | 132.01 | 135.18 | 1,005,226 | +3.22(+2.44%) |
Nov 17, 2017 | 129.53 | 132.31 | 129.28 | 131.96 | 1,312,968 | +3.15(+2.45%) |
Nov 16, 2017 | 125.77 | 129.13 | 124.88 | 128.81 | 690,466 | +3.03(+2.41%) |
Nov 15, 2017 | 125.76 | 126.32 | 124.34 | 125.78 | 805,346 | +0.05(+0.04%) |
Nov 14, 2017 | 125.63 | 126.27 | 124.33 | 125.73 | 495,363 | -0.64(-0.50%) |
Nov 13, 2017 | 126.12 | 126.64 | 124.75 | 126.36 | 512,783 | +0.00(+0.00%) |
Nov 10, 2017 | 123.93 | 126.51 | 123.93 | 126.36 | 1,018,245 | +2.58(+2.08%) |
Nov 09, 2017 | 122.15 | 125.01 | 121.93 | 123.78 | 783,464 | +1.29(+1.05%) |
Nov 08, 2017 | 121.39 | 123.53 | 119.86 | 122.50 | 906,233 | +0.82(+0.68%) |
Nov 07, 2017 | 126.33 | 126.33 | 121.25 | 121.67 | 929,685 | -4.61(-3.65%) |
Nov 06, 2017 | 126.26 | 128.26 | 125.94 | 126.28 | 377,510 | +0.51(+0.40%) |
Nov 03, 2017 | 126.13 | 127.40 | 125.42 | 125.78 | 727,628 | -0.67(-0.53%) |
Nov 02, 2017 | 127.90 | 128.16 | 125.41 | 126.45 | 712,949 | -0.35(-0.27%) |
Nov 01, 2017 | 126.26 | 128.79 | 125.81 | 126.80 | 723,532 | +1.09(+0.87%) |
Oct 31, 2017 | 125.82 | 126.17 | 125.01 | 125.71 | 541,069 | -0.55(-0.43%) |
Oct 30, 2017 | 125.16 | 126.39 | 124.34 | 126.25 | 682,551 | +0.31(+0.24%) |
Oct 27, 2017 | 127.42 | 127.45 | 125.80 | 125.94 | 698,503 | -1.97(-1.54%) |
Oct 26, 2017 | 129.00 | 129.59 | 127.90 | 127.92 | 472,020 | -0.95(-0.74%) |
Oct 25, 2017 | 128.47 | 129.07 | 127.44 | 128.87 | 541,091 | +0.38(+0.29%) |
Oct 24, 2017 | 128.11 | 128.99 | 128.00 | 128.49 | 612,985 | -0.06(-0.05%) |
Oct 23, 2017 | 127.73 | 132.08 | 127.61 | 128.55 | 1,060,500 | +1.36(+1.07%) |
Oct 20, 2017 | 125.24 | 127.56 | 125.12 | 127.19 | 988,783 | +2.55(+2.04%) |
Oct 19, 2017 | 123.08 | 125.03 | 122.74 | 124.65 | 639,987 | +1.37(+1.11%) |
Oct 18, 2017 | 123.64 | 124.18 | 122.91 | 123.28 | 484,901 | +0.20(+0.16%) |
Oct 17, 2017 | 123.09 | 124.25 | 122.89 | 123.08 | 580,226 | -0.50(-0.41%) |
Oct 16, 2017 | 123.80 | 124.27 | 122.57 | 123.58 | 781,770 | -0.27(-0.22%) |
Oct 13, 2017 | 123.76 | 126.07 | 123.01 | 123.85 | 717,519 | +0.14(+0.11%) |
Oct 12, 2017 | 124.69 | 124.69 | 123.05 | 123.71 | 658,389 | -1.40(-1.12%) |
Oct 11, 2017 | 124.87 | 125.36 | 123.74 | 125.11 | 776,388 | +0.17(+0.14%) |
Oct 10, 2017 | 123.98 | 125.22 | 123.66 | 124.94 | 649,042 | +1.00(+0.81%) |
Oct 09, 2017 | 126.47 | 126.51 | 123.35 | 123.94 | 646,895 | -2.48(-1.96%) |
Oct 06, 2017 | 126.07 | 126.45 | 125.14 | 126.42 | 657,792 | +0.21(+0.16%) |
Oct 05, 2017 | 126.09 | 126.63 | 124.91 | 126.21 | 917,315 | +0.03(+0.02%) |
Oct 04, 2017 | 125.22 | 126.81 | 125.05 | 126.18 | 725,669 | +1.01(+0.81%) |
Oct 03, 2017 | 125.89 | 125.89 | 124.55 | 125.17 | 1,231,126 | -0.72(-0.58%) |
Oct 02, 2017 | 124.82 | 125.91 | 123.59 | 125.89 | 508,863 | +0.93(+0.75%) |
Sep 29, 2017 | 124.57 | 125.51 | 124.09 | 124.96 | 516,646 | +0.53(+0.43%) |
Sep 28, 2017 | 125.11 | 125.11 | 123.11 | 124.43 | 877,454 | -0.83(-0.67%) |
Sep 27, 2017 | 125.36 | 125.83 | 123.84 | 125.26 | 844,399 | -0.35(-0.28%) |
Sep 26, 2017 | 124.21 | 126.25 | 123.93 | 125.61 | 794,045 | +1.58(+1.27%) |
Sep 25, 2017 | 124.51 | 125.86 | 123.82 | 124.03 | 616,678 | -0.94(-0.75%) |
Sep 22, 2017 | 124.87 | 125.11 | 124.35 | 124.97 | 437,570 | +0.22(+0.17%) |
Sep 21, 2017 | 125.59 | 125.99 | 124.60 | 124.75 | 501,629 | -0.82(-0.66%) |
Sep 20, 2017 | 126.65 | 127.03 | 124.87 | 125.58 | 810,350 | -0.78(-0.62%) |
Sep 19, 2017 | 126.97 | 127.58 | 125.40 | 126.36 | 766,241 | -0.53(-0.42%) |
Sep 18, 2017 | 127.48 | 127.52 | 126.55 | 126.90 | 940,336 | -0.09(-0.07%) |
Sep 15, 2017 | 126.02 | 127.46 | 125.49 | 126.98 | 1,197,824 | +1.66(+1.32%) |
Sep 14, 2017 | 126.21 | 126.21 | 122.88 | 125.33 | 829,460 | -0.99(-0.78%) |
Sep 13, 2017 | 127.08 | 128.01 | 125.46 | 126.32 | 772,537 | -0.65(-0.52%) |
Sep 12, 2017 | 128.75 | 129.11 | 126.72 | 126.97 | 651,288 | -1.50(-1.17%) |
Sep 11, 2017 | 127.29 | 129.02 | 127.00 | 128.47 | 758,675 | +1.82(+1.44%) |
Sep 08, 2017 | 127.45 | 127.45 | 126.23 | 126.65 | 654,066 | -0.92(-0.72%) |
Sep 07, 2017 | 128.41 | 128.95 | 127.25 | 127.57 | 983,929 | -0.42(-0.33%) |
Sep 06, 2017 | 128.39 | 129.61 | 127.50 | 127.99 | 888,696 | +0.60(+0.47%) |
Sep 05, 2017 | 125.78 | 127.63 | 125.44 | 127.38 | 1,042,471 | +1.95(+1.56%) |
Sep 01, 2017 | 125.09 | 125.77 | 124.19 | 125.43 | 503,079 | +0.63(+0.51%) |
Aug 31, 2017 | 125.45 | 125.73 | 124.26 | 124.80 | 608,120 | -0.15(-0.12%) |
Aug 30, 2017 | 125.43 | 126.81 | 124.86 | 124.94 | 742,186 | -0.58(-0.46%) |
Aug 29, 2017 | 124.78 | 125.98 | 122.70 | 125.52 | 917,750 | +0.39(+0.31%) |
Aug 28, 2017 | 125.01 | 125.32 | 123.51 | 125.13 | 1,052,809 | +0.33(+0.26%) |
Aug 25, 2017 | 126.42 | 128.16 | 123.06 | 124.81 | 1,520,928 | -1.01(-0.80%) |
Aug 24, 2017 | 126.89 | 129.12 | 120.94 | 125.82 | 3,840,195 | +6.82(+5.73%) |
Aug 23, 2017 | 119.30 | 119.87 | 117.63 | 119.00 | 1,595,540 | -0.28(-0.23%) |
Aug 22, 2017 | 119.34 | 120.36 | 118.13 | 119.27 | 1,107,800 | +0.30(+0.25%) |
Aug 21, 2017 | 119.72 | 119.85 | 118.14 | 118.98 | 907,008 | -0.98(-0.82%) |
Aug 18, 2017 | 120.41 | 120.42 | 118.00 | 119.96 | 1,138,778 | -1.24(-1.02%) |
Aug 17, 2017 | 122.88 | 123.70 | 121.14 | 121.20 | 1,160,716 | -1.84(-1.50%) |
Aug 16, 2017 | 122.38 | 123.52 | 121.88 | 123.04 | 640,491 | +0.77(+0.63%) |
Aug 15, 2017 | 122.69 | 123.73 | 120.64 | 122.27 | 813,893 | -0.98(-0.80%) |
Aug 14, 2017 | 123.52 | 123.96 | 122.83 | 123.25 | 585,853 | +0.48(+0.40%) |
Aug 11, 2017 | 120.26 | 123.19 | 120.00 | 122.76 | 692,567 | +2.23(+1.85%) |
Aug 10, 2017 | 122.31 | 122.67 | 120.33 | 120.53 | 865,644 | -2.46(-2.00%) |
Aug 09, 2017 | 122.47 | 123.58 | 122.03 | 122.99 | 616,027 | -0.19(-0.15%) |
Aug 08, 2017 | 124.71 | 124.97 | 122.97 | 123.18 | 853,643 | +0.21(+0.17%) |
Aug 07, 2017 | 121.93 | 123.82 | 121.03 | 122.97 | 681,497 | +1.97(+1.63%) |
Aug 04, 2017 | 120.21 | 121.64 | 120.21 | 121.00 | 767,211 | +0.82(+0.68%) |
Aug 03, 2017 | 118.92 | 120.51 | 118.53 | 120.18 | 660,602 | +1.53(+1.29%) |
Aug 02, 2017 | 118.62 | 119.90 | 118.34 | 118.65 | 562,429 | -0.28(-0.23%) |
Aug 01, 2017 | 118.33 | 119.06 | 117.38 | 118.93 | 479,736 | +0.71(+0.60%) |
Jul 31, 2017 | 118.86 | 118.86 | 117.11 | 118.22 | 703,505 | -0.64(-0.54%) |
Jul 28, 2017 | 118.20 | 119.40 | 117.50 | 118.86 | 922,588 | +0.77(+0.65%) |
Jul 27, 2017 | 117.44 | 118.88 | 117.14 | 118.09 | 635,124 | +0.74(+0.63%) |
Jul 26, 2017 | 117.66 | 117.83 | 116.45 | 117.34 | 565,554 | -0.32(-0.27%) |
Jul 25, 2017 | 115.71 | 118.64 | 115.22 | 117.66 | 772,415 | +2.19(+1.90%) |
Jul 24, 2017 | 116.18 | 116.18 | 115.02 | 115.47 | 664,538 | -0.46(-0.39%) |
Jul 21, 2017 | 114.83 | 116.61 | 114.33 | 115.93 | 720,584 | +1.22(+1.06%) |
Jul 20, 2017 | 113.36 | 115.14 | 112.78 | 114.71 | 866,440 | +1.66(+1.47%) |
Jul 19, 2017 | 112.28 | 113.25 | 111.76 | 113.04 | 449,228 | +1.12(+1.00%) |
Jul 18, 2017 | 112.67 | 113.09 | 111.16 | 111.92 | 555,876 | -0.66(-0.59%) |
Jul 17, 2017 | 111.93 | 113.48 | 111.72 | 112.59 | 550,421 | +1.04(+0.93%) |
Jul 14, 2017 | 112.65 | 112.67 | 111.05 | 111.55 | 573,259 | -0.72(-0.64%) |
Jul 13, 2017 | 111.27 | 112.67 | 110.52 | 112.27 | 1,047,006 | +1.45(+1.31%) |
Jul 12, 2017 | 111.26 | 111.97 | 110.67 | 110.82 | 692,238 | +0.07(+0.06%) |
Jul 11, 2017 | 110.88 | 111.50 | 109.76 | 110.75 | 710,975 | -0.24(-0.21%) |
Jul 10, 2017 | 110.99 | 112.11 | 110.47 | 110.99 | 691,301 | -0.17(-0.15%) |
Jul 07, 2017 | 110.34 | 111.57 | 110.30 | 111.16 | 435,179 | +1.28(+1.16%) |
Jul 06, 2017 | 112.02 | 112.22 | 109.59 | 109.88 | 858,213 | -2.55(-2.27%) |
Jul 05, 2017 | 113.61 | 113.78 | 111.89 | 112.43 | 808,911 | -1.38(-1.21%) |
Jul 03, 2017 | 113.42 | 114.13 | 113.20 | 113.81 | 566,580 | +0.34(+0.30%) |
Jun 30, 2017 | 113.92 | 114.38 | 113.06 | 113.47 | 1,004,490 | +0.71(+0.63%) |
Jun 29, 2017 | 112.58 | 113.49 | 111.72 | 112.75 | 1,096,399 | +0.41(+0.36%) |
Jun 28, 2017 | 112.03 | 114.82 | 111.76 | 112.35 | 1,238,194 | +0.88(+0.79%) |
Jun 27, 2017 | 111.43 | 111.94 | 110.92 | 111.47 | 909,780 | +0.15(+0.13%) |
Jun 26, 2017 | 110.06 | 111.78 | 110.06 | 111.32 | 1,254,884 | +1.83(+1.68%) |
Jun 23, 2017 | 107.73 | 109.59 | 107.09 | 109.48 | 1,399,518 | +1.40(+1.29%) |
Jun 22, 2017 | 104.65 | 109.13 | 104.63 | 108.09 | 1,643,758 | +3.96(+3.81%) |
Jun 21, 2017 | 103.59 | 104.57 | 103.51 | 104.12 | 834,191 | +0.18(+0.17%) |
Jun 20, 2017 | 104.65 | 104.65 | 103.57 | 103.94 | 776,646 | -0.82(-0.78%) |
Jun 19, 2017 | 104.31 | 104.86 | 103.40 | 104.77 | 617,163 | +0.58(+0.56%) |
Jun 16, 2017 | 104.53 | 104.79 | 103.74 | 104.18 | 989,752 | -0.52(-0.50%) |
Jun 15, 2017 | 103.97 | 104.97 | 103.82 | 104.71 | 717,511 | -0.76(-0.72%) |
Jun 14, 2017 | 105.09 | 105.62 | 104.31 | 105.47 | 701,249 | +0.81(+0.78%) |
Jun 13, 2017 | 105.31 | 105.31 | 104.17 | 104.66 | 759,372 | -0.58(-0.56%) |
Jun 12, 2017 | 104.42 | 106.28 | 104.35 | 105.24 | 1,125,140 | +0.60(+0.58%) |
Jun 09, 2017 | 102.37 | 105.03 | 101.88 | 104.64 | 758,797 | +2.41(+2.36%) |
Jun 08, 2017 | 103.20 | 101.96 | 102.23 | 644,773 | -0.02(-0.02%) | |
Jun 07, 2017 | 102.60 | 102.89 | 101.13 | 102.25 | 997,477 | -0.47(-0.45%) |
Jun 06, 2017 | 103.58 | 104.12 | 102.55 | 102.72 | 971,863 | -1.55(-1.48%) |
Jun 05, 2017 | 104.79 | 105.03 | 103.62 | 104.26 | 1,184,919 | -0.74(-0.71%) |
Jun 02, 2017 | 105.47 | 105.73 | 104.11 | 105.00 | 679,267 | -0.25(-0.24%) |
Jun 01, 2017 | 105.08 | 106.60 | 104.79 | 105.25 | 993,337 | +0.26(+0.25%) |
May 31, 2017 | 104.94 | 105.09 | 103.41 | 105.00 | 1,290,252 | +0.36(+0.34%) |
May 30, 2017 | 105.29 | 106.04 | 104.08 | 104.64 | 1,433,516 | +0.30(+0.29%) |
May 26, 2017 | 105.60 | 106.08 | 104.33 | 104.34 | 1,349,919 | -1.68(-1.58%) |
May 25, 2017 | 106.62 | 108.03 | 105.00 | 106.02 | 3,948,962 | +4.90(+4.84%) |
May 24, 2017 | 101.31 | 101.48 | 99.47 | 101.12 | 2,455,695 | -0.34(-0.33%) |
May 23, 2017 | 102.07 | 103.56 | 101.17 | 101.46 | 1,682,226 | +0.26(+0.25%) |
May 22, 2017 | 100.46 | 101.79 | 100.07 | 101.20 | 1,469,216 | +1.69(+1.70%) |
May 19, 2017 | 98.23 | 100.15 | 95.98 | 99.51 | 1,597,397 | +1.31(+1.33%) |
May 18, 2017 | 96.99 | 99.47 | 96.23 | 98.20 | 1,512,136 | +1.61(+1.66%) |
May 17, 2017 | 98.20 | 98.26 | 96.50 | 96.59 | 1,170,029 | -1.61(-1.63%) |
May 16, 2017 | 99.07 | 99.62 | 97.89 | 98.20 | 1,199,611 | -1.35(-1.36%) |
May 15, 2017 | 99.30 | 100.05 | 99.29 | 99.55 | 803,604 | +0.30(+0.30%) |
May 12, 2017 | 99.25 | 99.78 | 97.64 | 99.25 | 894,528 | -0.73(-0.73%) |
May 11, 2017 | 101.02 | 101.70 | 99.01 | 99.98 | 1,075,034 | -2.36(-2.30%) |
May 10, 2017 | 101.32 | 102.47 | 100.37 | 102.34 | 757,558 | +0.54(+0.54%) |
May 09, 2017 | 101.86 | 102.47 | 101.35 | 101.80 | 966,316 | +0.37(+0.36%) |
May 08, 2017 | 102.34 | 102.43 | 101.26 | 101.43 | 532,210 | -0.21(-0.20%) |
May 05, 2017 | 100.21 | 102.03 | 100.16 | 101.64 | 741,437 | +1.43(+1.42%) |
May 04, 2017 | 100.56 | 100.84 | 99.29 | 100.21 | 797,415 | +0.25(+0.25%) |
May 03, 2017 | 100.47 | 100.90 | 98.91 | 99.96 | 721,108 | -0.68(-0.68%) |
May 02, 2017 | 99.77 | 100.66 | 99.29 | 100.65 | 761,428 | +1.51(+1.52%) |
May 01, 2017 | 100.07 | 100.66 | 98.90 | 99.14 | 511,166 | -0.94(-0.94%) |
Apr 28, 2017 | 101.83 | 101.83 | 99.28 | 100.08 | 834,272 | -1.97(-1.93%) |
Apr 27, 2017 | 102.44 | 102.92 | 101.43 | 102.05 | 709,500 | -0.43(-0.42%) |
Apr 26, 2017 | 102.13 | 103.74 | 101.84 | 102.48 | 876,733 | +0.58(+0.56%) |
Apr 25, 2017 | 101.46 | 102.20 | 100.49 | 101.91 | 1,108,525 | +0.56(+0.55%) |
Apr 24, 2017 | 99.08 | 101.97 | 99.01 | 101.35 | 1,973,421 | +4.01(+4.12%) |
Apr 21, 2017 | 99.77 | 100.14 | 97.12 | 97.34 | 1,535,899 | -3.12(-3.11%) |
Apr 20, 2017 | 99.08 | 100.61 | 98.88 | 100.46 | 1,511,209 | +1.94(+1.97%) |
Apr 19, 2017 | 99.00 | 99.55 | 98.40 | 98.52 | 819,625 | -0.07(-0.07%) |
Apr 18, 2017 | 98.59 | 99.63 | 98.07 | 98.59 | 894,924 | -0.42(-0.42%) |
Apr 17, 2017 | 99.09 | 99.60 | 98.64 | 99.00 | 1,128,316 | +0.13(+0.13%) |
Apr 13, 2017 | 100.47 | 101.00 | 98.54 | 98.87 | 1,342,549 | -1.39(-1.38%) |
Apr 12, 2017 | 100.32 | 100.89 | 99.87 | 100.26 | 983,227 | -0.15(-0.15%) |
Apr 11, 2017 | 100.75 | 100.89 | 99.72 | 100.41 | 860,297 | -0.28(-0.28%) |
Apr 10, 2017 | 101.07 | 102.74 | 100.60 | 100.69 | 788,923 | -0.26(-0.25%) |
Apr 07, 2017 | 100.96 | 101.91 | 100.75 | 100.94 | 1,339,476 | -0.07(-0.07%) |
Apr 06, 2017 | 101.42 | 102.87 | 100.72 | 101.01 | 861,981 | -0.01(-0.01%) |
Apr 05, 2017 | 101.00 | 102.63 | 100.76 | 101.02 | 830,075 | +0.20(+0.20%) |
Apr 04, 2017 | 102.57 | 103.03 | 100.41 | 100.83 | 965,583 | -1.39(-1.36%) |