Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 124.37 | 124.37 | 124.37 | 0 | +3.39(+2.80%) | |
Mar 28, 2018 | 122.39 | 123.41 | 120.45 | 120.98 | 4,279,262 | -0.81(-0.67%) |
Mar 27, 2018 | 125.18 | 125.28 | 121.03 | 121.79 | 3,130,260 | -3.04(-2.43%) |
Mar 26, 2018 | 123.80 | 124.86 | 121.61 | 124.83 | 4,388,654 | +2.30(+1.87%) |
Mar 23, 2018 | 123.87 | 126.20 | 122.18 | 122.53 | 5,974,631 | -0.14(-0.12%) |
Mar 22, 2018 | 123.73 | 124.83 | 122.53 | 122.67 | 3,758,873 | -2.65(-2.11%) |
Mar 21, 2018 | 121.36 | 125.81 | 120.80 | 125.32 | 5,337,477 | +5.01(+4.17%) |
Mar 20, 2018 | 119.53 | 121.22 | 119.49 | 120.31 | 3,287,322 | +1.80(+1.52%) |
Mar 19, 2018 | 120.87 | 121.03 | 117.62 | 118.50 | 4,796,113 | -3.04(-2.50%) |
Mar 16, 2018 | 120.27 | 122.30 | 119.46 | 121.54 | 4,041,179 | +1.50(+1.25%) |
Mar 15, 2018 | 122.26 | 123.14 | 119.34 | 120.04 | 3,610,428 | -1.66(-1.36%) |
Mar 14, 2018 | 122.79 | 123.04 | 121.34 | 121.70 | 3,200,778 | -0.46(-0.37%) |
Mar 13, 2018 | 123.14 | 124.02 | 121.59 | 122.16 | 3,207,552 | -0.53(-0.43%) |
Mar 12, 2018 | 122.47 | 123.71 | 121.38 | 122.68 | 2,629,247 | +0.14(+0.12%) |
Mar 09, 2018 | 121.24 | 122.75 | 120.96 | 122.54 | 3,184,825 | +2.61(+2.17%) |
Mar 08, 2018 | 120.29 | 120.85 | 118.84 | 119.94 | 2,864,513 | -0.21(-0.18%) |
Mar 07, 2018 | 122.26 | 119.05 | 120.15 | 3,831,373 | -1.23(-1.02%) | |
Mar 06, 2018 | 123.25 | 123.53 | 121.05 | 121.38 | 3,690,169 | -1.13(-0.92%) |
Mar 05, 2018 | 119.62 | 123.32 | 119.41 | 122.51 | 3,407,741 | +2.19(+1.82%) |
Mar 02, 2018 | 116.80 | 120.53 | 115.65 | 120.32 | 4,027,420 | +2.61(+2.22%) |
Mar 01, 2018 | 116.76 | 119.12 | 116.55 | 117.72 | 4,801,718 | +1.20(+1.03%) |
Feb 28, 2018 | 120.46 | 121.42 | 116.48 | 116.52 | 4,397,494 | -3.21(-2.68%) |
Feb 27, 2018 | 122.19 | 123.39 | 119.62 | 119.72 | 4,133,662 | -2.89(-2.36%) |
Feb 26, 2018 | 122.65 | 123.60 | 121.54 | 122.61 | 2,630,855 | +0.53(+0.43%) |
Feb 23, 2018 | 119.76 | 122.12 | 119.34 | 122.08 | 3,088,335 | +3.21(+2.70%) |
Feb 22, 2018 | 118.88 | 4,610,847 | +2.54(+2.18%) | |||
Feb 21, 2018 | 118.56 | 119.76 | 116.31 | 116.34 | 4,786,477 | -2.85(-2.39%) |
Feb 20, 2018 | 119.90 | 121.03 | 118.53 | 119.19 | 4,238,200 | -0.35(-0.30%) |
Feb 16, 2018 | 119.55 | 119.55 | 119.55 | 0 | -0.60(-0.50%) | |
Feb 15, 2018 | 120.15 | 120.55 | 116.73 | 120.15 | 4,168,757 | +0.25(+0.21%) |
Feb 14, 2018 | 114.01 | 120.18 | 113.84 | 119.90 | 7,336,264 | +4.37(+3.78%) |
Feb 13, 2018 | 115.81 | 116.85 | 115.00 | 115.53 | 3,058,612 | -1.59(-1.35%) |
Feb 12, 2018 | 115.56 | 118.23 | 115.35 | 117.12 | 5,120,367 | +2.96(+2.59%) |
Feb 09, 2018 | 114.86 | 115.25 | 109.19 | 114.16 | 9,159,358 | +0.03(+0.03%) |
Feb 08, 2018 | 120.18 | 113.80 | 114.12 | 9,198,484 | -4.69(-3.95%) | |
Feb 07, 2018 | 123.00 | 123.92 | 118.70 | 118.81 | 8,102,484 | -3.91(-3.19%) |
Feb 06, 2018 | 119.83 | 123.38 | 117.93 | 122.72 | 6,435,936 | +1.16(+0.96%) |
Feb 05, 2018 | 123.67 | 124.91 | 119.94 | 121.56 | 7,641,279 | -3.59(-2.87%) |
Feb 02, 2018 | 128.82 | 129.03 | 124.66 | 125.15 | 10,546,089 | -5.57(-4.26%) |
Feb 01, 2018 | 130.40 | 131.74 | 129.06 | 130.72 | 5,045,389 | +0.63(+0.49%) |
Jan 31, 2018 | 130.37 | 131.14 | 128.89 | 130.09 | 6,666,204 | -0.21(-0.16%) |
Jan 30, 2018 | 133.15 | 133.43 | 129.57 | 130.30 | 10,964,661 | -4.69(-3.47%) |
Jan 29, 2018 | 136.15 | 137.35 | 134.77 | 134.99 | 4,890,382 | -2.68(-1.95%) |
Jan 26, 2018 | 137.56 | 138.16 | 136.68 | 137.66 | 1,863,318 | +0.53(+0.39%) |
Jan 25, 2018 | 140.73 | 140.80 | 136.60 | 137.13 | 4,859,161 | -2.85(-2.04%) |
Jan 24, 2018 | 140.80 | 141.66 | 138.93 | 139.99 | 5,136,979 | -0.46(-0.33%) |
Jan 23, 2018 | 140.66 | 141.13 | 138.77 | 140.45 | 3,651,431 | +0.56(+0.40%) |
Jan 22, 2018 | 136.47 | 139.95 | 136.39 | 139.88 | 4,783,383 | +3.42(+2.51%) |
Jan 19, 2018 | 136.11 | 136.64 | 135.27 | 136.47 | 3,723,599 | -0.56(-0.41%) |
Jan 18, 2018 | 138.16 | 138.77 | 136.32 | 137.03 | 3,365,393 | -1.59(-1.14%) |
Jan 17, 2018 | 137.77 | 139.81 | 136.61 | 138.62 | 3,910,216 | +1.16(+0.85%) |
Jan 16, 2018 | 139.99 | 140.69 | 137.31 | 137.45 | 4,895,630 | -2.54(-1.81%) |
Jan 12, 2018 | 139.99 | 139.99 | 139.99 | 0 | +1.13(+0.81%) | |
Jan 11, 2018 | 136.57 | 140.52 | 136.01 | 138.86 | 5,487,788 | +3.24(+2.39%) |
Jan 10, 2018 | 135.57 | 135.62 | 3,001,544 | -0.81(-0.59%) | ||
Jan 09, 2018 | 136.89 | 137.66 | 136.13 | 136.43 | 3,625,541 | -0.21(-0.15%) |
Jan 08, 2018 | 135.69 | 136.78 | 134.60 | 136.64 | 2,211,045 | +0.81(+0.60%) |
Jan 05, 2018 | 135.83 | 136.25 | 134.63 | 135.83 | 3,449,550 | -0.88(-0.65%) |
Jan 04, 2018 | 136.68 | 137.05 | 134.60 | 136.71 | 4,457,035 | +0.67(+0.49%) |
Jan 03, 2018 | 135.16 | 137.03 | 135.16 | 136.04 | 5,225,349 | +1.34(+0.99%) |
Jan 02, 2018 | 132.52 | 134.74 | 132.13 | 134.70 | 4,858,231 | +3.67(+2.80%) |
Dec 29, 2017 | 131.04 | 131.04 | 131.04 | 0 | -1.55(-1.17%) | |
Dec 28, 2017 | 131.46 | 132.84 | 131.43 | 132.59 | 2,523,331 | +0.99(+0.75%) |
Dec 27, 2017 | 132.34 | 132.69 | 131.32 | 131.60 | 3,589,545 | -1.06(-0.80%) |
Dec 26, 2017 | 130.33 | 132.84 | 129.91 | 132.66 | 4,259,583 | +2.89(+2.23%) |
Dec 22, 2017 | 129.80 | 131.00 | 128.53 | 129.77 | 3,600,790 | +0.56(+0.44%) |
Dec 21, 2017 | 125.40 | 129.52 | 125.10 | 129.21 | 6,048,356 | +3.45(+2.75%) |
Dec 20, 2017 | 123.53 | 125.89 | 122.40 | 125.75 | 4,653,930 | +3.07(+2.50%) |
Dec 19, 2017 | 122.93 | 124.31 | 122.31 | 122.68 | 2,484,766 | +0.21(+0.17%) |
Dec 18, 2017 | 120.85 | 123.25 | 120.71 | 122.47 | 3,336,795 | +2.36(+1.97%) |
Dec 15, 2017 | 122.58 | 122.58 | 120.01 | 120.11 | 3,336,616 | -1.18(-0.97%) |
Dec 14, 2017 | 122.07 | 123.41 | 121.22 | 121.29 | 2,852,103 | -1.23(-1.00%) |
Dec 13, 2017 | 124.28 | 124.28 | 122.28 | 122.53 | 6,752,887 | -1.23(-0.99%) |
Dec 12, 2017 | 126.29 | 126.36 | 123.44 | 123.76 | 4,852,041 | -1.94(-1.54%) |
Dec 11, 2017 | 126.08 | 126.64 | 124.18 | 125.69 | 2,695,408 | +1.51(+1.22%) |
Dec 08, 2017 | 123.79 | 125.36 | 122.84 | 124.18 | 3,583,673 | +1.76(+1.44%) |
Dec 07, 2017 | 121.61 | 123.05 | 121.01 | 122.42 | 2,923,721 | +0.88(+0.72%) |
Dec 06, 2017 | 122.45 | 124.35 | 121.40 | 121.54 | 4,570,267 | -3.83(-3.06%) |
Dec 05, 2017 | 125.83 | 127.31 | 125.16 | 125.38 | 2,791,293 | -1.12(-0.89%) |
Dec 04, 2017 | 127.34 | 129.88 | 126.11 | 126.50 | 4,172,522 | -1.65(-1.29%) |
Dec 01, 2017 | 127.31 | 129.91 | 127.03 | 128.15 | 6,890,430 | +2.50(+1.99%) |
Nov 30, 2017 | 123.62 | 126.68 | 123.62 | 125.66 | 8,038,066 | +3.03(+2.47%) |
Nov 29, 2017 | 121.89 | 123.65 | 121.03 | 122.63 | 4,235,548 | +0.60(+0.49%) |
Nov 28, 2017 | 121.12 | 122.53 | 120.43 | 122.03 | 3,492,883 | +0.95(+0.78%) |
Nov 27, 2017 | 124.25 | 121.08 | 121.08 | 3,919,709 | -3.17(-2.55%) | |
Nov 24, 2017 | 125.06 | 125.30 | 124.04 | 124.25 | 2,582,716 | +0.11(+0.09%) |
Nov 22, 2017 | 123.51 | 124.35 | 122.95 | 124.14 | 3,524,353 | +2.08(+1.70%) |
Nov 21, 2017 | 122.39 | 123.37 | 121.23 | 122.07 | 4,459,948 | +0.42(+0.35%) |
Nov 20, 2017 | 122.10 | 122.28 | 120.13 | 121.65 | 3,496,526 | -1.48(-1.20%) |
Nov 17, 2017 | 121.75 | 123.37 | 121.40 | 123.12 | 3,541,925 | +2.46(+2.04%) |
Nov 16, 2017 | 120.59 | 121.43 | 119.47 | 120.66 | 3,175,236 | +0.42(+0.35%) |
Nov 15, 2017 | 120.27 | 121.08 | 119.08 | 120.24 | 4,572,563 | -1.55(-1.27%) |
Nov 14, 2017 | 125.52 | 125.76 | 121.68 | 121.79 | 6,850,865 | -4.43(-3.51%) |
Nov 13, 2017 | 128.22 | 128.79 | 126.15 | 126.22 | 4,263,525 | -2.15(-1.67%) |
Nov 10, 2017 | 128.47 | 129.77 | 127.12 | 128.37 | 3,534,610 | -0.39(-0.30%) |
Nov 09, 2017 | 126.29 | 128.96 | 126.08 | 128.75 | 4,356,215 | +1.76(+1.39%) |
Nov 08, 2017 | 128.26 | 128.89 | 125.94 | 126.99 | 6,208,500 | -1.94(-1.50%) |
Nov 07, 2017 | 129.38 | 129.70 | 128.15 | 128.93 | 3,842,558 | -0.63(-0.49%) |
Nov 06, 2017 | 125.20 | 129.63 | 124.99 | 129.56 | 8,834,110 | +5.21(+4.19%) |
Nov 03, 2017 | 122.77 | 125.34 | 121.96 | 124.35 | 4,404,029 | +1.65(+1.35%) |
Nov 02, 2017 | 123.58 | 124.28 | 121.35 | 122.70 | 4,521,939 | -1.48(-1.19%) |
Nov 01, 2017 | 121.58 | 124.64 | 121.54 | 124.18 | 8,240,573 | +3.59(+2.98%) |
Oct 31, 2017 | 118.58 | 120.98 | 117.99 | 120.59 | 3,561,330 | +1.86(+1.57%) |
Oct 30, 2017 | 119.57 | 117.53 | 118.73 | 3,910,483 | +1.34(+1.14%) | |
Oct 27, 2017 | 113.38 | 117.60 | 112.75 | 117.39 | 5,242,049 | +3.34(+2.93%) |
Oct 26, 2017 | 113.52 | 114.08 | 111.41 | 114.05 | 3,555,239 | +0.60(+0.53%) |
Oct 25, 2017 | 114.01 | 114.40 | 111.90 | 113.45 | 4,339,575 | -0.98(-0.86%) |
Oct 24, 2017 | 114.96 | 115.63 | 113.62 | 114.43 | 4,670,580 | +0.07(+0.06%) |
Oct 23, 2017 | 117.53 | 117.74 | 114.29 | 114.36 | 2,642,859 | -2.78(-2.37%) |
Oct 20, 2017 | 116.65 | 117.46 | 116.19 | 117.14 | 3,012,731 | +0.56(+0.48%) |
Oct 19, 2017 | 116.33 | 117.32 | 115.88 | 116.58 | 2,346,569 | -0.74(-0.63%) |
Oct 18, 2017 | 118.52 | 119.64 | 117.32 | 117.32 | 3,610,634 | -1.13(-0.95%) |
Oct 17, 2017 | 118.41 | 119.09 | 117.11 | 118.44 | 2,275,244 | +0.14(+0.12%) |
Oct 16, 2017 | 118.94 | 119.59 | 117.90 | 118.30 | 2,225,757 | +0.11(+0.09%) |
Oct 13, 2017 | 119.39 | 119.78 | 118.06 | 118.20 | 2,193,536 | +0.03(+0.03%) |
Oct 12, 2017 | 117.46 | 118.66 | 116.60 | 118.16 | 3,256,628 | -0.88(-0.74%) |
Oct 11, 2017 | 118.66 | 119.11 | 117.25 | 119.04 | 3,024,876 | +0.70(+0.59%) |
Oct 10, 2017 | 119.85 | 120.34 | 118.13 | 118.34 | 2,224,294 | -0.18(-0.15%) |
Oct 09, 2017 | 118.48 | 118.94 | 117.67 | 118.52 | 1,962,584 | +0.39(+0.33%) |
Oct 06, 2017 | 118.90 | 119.80 | 117.79 | 118.13 | 2,778,179 | -2.71(-2.24%) |
Oct 05, 2017 | 120.03 | 121.36 | 119.96 | 120.84 | 2,063,213 | +0.98(+0.82%) |
Oct 04, 2017 | 120.59 | 121.36 | 119.23 | 119.85 | 2,600,526 | -0.70(-0.58%) |
Oct 03, 2017 | 120.06 | 120.91 | 119.68 | 120.56 | 1,786,699 | -0.07(-0.06%) |
Oct 02, 2017 | 117.85 | 120.64 | 116.97 | 120.63 | 3,914,278 | +0.70(+0.59%) |
Sep 29, 2017 | 119.64 | 120.56 | 118.92 | 119.92 | 4,109,460 | -0.39(-0.32%) |
Sep 28, 2017 | 121.19 | 122.03 | 119.09 | 120.31 | 4,076,958 | -0.60(-0.49%) |
Sep 27, 2017 | 120.42 | 120.94 | 118.30 | 120.91 | 4,364,412 | +0.88(+0.73%) |
Sep 26, 2017 | 118.66 | 120.24 | 118.09 | 120.03 | 3,447,816 | +0.49(+0.41%) |
Sep 25, 2017 | 117.25 | 119.75 | 117.07 | 119.53 | 7,921,865 | +3.31(+2.85%) |
Sep 22, 2017 | 115.38 | 116.79 | 115.10 | 116.23 | 3,377,945 | +0.46(+0.39%) |
Sep 21, 2017 | 115.35 | 115.86 | 114.40 | 115.77 | 2,556,315 | +0.18(+0.15%) |
Sep 20, 2017 | 113.66 | 116.37 | 113.66 | 115.59 | 7,517,876 | +2.39(+2.11%) |
Sep 19, 2017 | 113.20 | 113.64 | 112.46 | 113.20 | 3,983,619 | +0.25(+0.22%) |
Sep 18, 2017 | 111.58 | 113.08 | 111.52 | 112.96 | 3,935,685 | +0.98(+0.88%) |
Sep 15, 2017 | 112.22 | 112.36 | 110.85 | 111.97 | 3,902,927 | +0.18(+0.16%) |
Sep 14, 2017 | 112.23 | 113.46 | 110.86 | 111.79 | 4,812,623 | +0.56(+0.51%) |
Sep 13, 2017 | 108.88 | 111.98 | 108.81 | 111.23 | 7,732,625 | +3.02(+2.79%) |
Sep 12, 2017 | 106.35 | 109.35 | 106.11 | 108.21 | 5,434,012 | +2.32(+2.19%) |
Sep 11, 2017 | 105.12 | 106.63 | 104.88 | 105.89 | 4,243,539 | +0.98(+0.94%) |
Sep 08, 2017 | 107.69 | 107.69 | 103.65 | 104.91 | 5,225,278 | -3.05(-2.83%) |
Sep 07, 2017 | 108.39 | 108.49 | 106.56 | 107.97 | 2,652,359 | -0.60(-0.55%) |
Sep 06, 2017 | 107.75 | 109.41 | 107.58 | 108.56 | 3,496,917 | +1.79(+1.68%) |
Sep 05, 2017 | 108.46 | 108.88 | 105.83 | 106.77 | 3,087,854 | -0.67(-0.62%) |
Sep 01, 2017 | 105.89 | 107.75 | 105.09 | 107.44 | 2,914,569 | +1.58(+1.49%) |
Aug 31, 2017 | 104.95 | 106.33 | 104.46 | 105.86 | 3,777,788 | +1.90(+1.82%) |
Aug 30, 2017 | 103.09 | 104.60 | 102.26 | 103.96 | 1,972,978 | +0.28(+0.27%) |
Aug 29, 2017 | 102.98 | 103.96 | 101.79 | 103.68 | 2,557,861 | -0.14(-0.13%) |
Aug 28, 2017 | 104.53 | 105.21 | 102.58 | 103.82 | 3,434,988 | -0.63(-0.61%) |
Aug 25, 2017 | 104.74 | 105.02 | 104.17 | 104.46 | 2,854,572 | +0.25(+0.24%) |
Aug 24, 2017 | 103.51 | 104.74 | 103.33 | 104.21 | 2,059,409 | +0.25(+0.24%) |
Aug 23, 2017 | 102.74 | 104.81 | 102.14 | 103.96 | 2,407,526 | +0.98(+0.95%) |
Aug 22, 2017 | 102.45 | 103.40 | 102.45 | 102.98 | 2,582,060 | +0.88(+0.86%) |
Aug 21, 2017 | 103.05 | 103.09 | 101.65 | 102.10 | 3,795,895 | -1.30(-1.26%) |
Aug 18, 2017 | 102.42 | 104.25 | 101.72 | 103.40 | 4,260,761 | +1.26(+1.24%) |
Aug 17, 2017 | 103.19 | 104.95 | 102.14 | 102.14 | 3,914,293 | -1.58(-1.52%) |
Aug 16, 2017 | 105.33 | 106.21 | 103.26 | 103.72 | 3,868,932 | -1.47(-1.40%) |
Aug 15, 2017 | 105.37 | 105.51 | 103.93 | 105.19 | 4,198,108 | -0.46(-0.43%) |
Aug 14, 2017 | 107.16 | 107.58 | 105.46 | 105.65 | 2,815,350 | -1.16(-1.09%) |
Aug 11, 2017 | 106.56 | 107.26 | 105.72 | 106.81 | 3,963,333 | +0.21(+0.20%) |
Aug 10, 2017 | 108.98 | 109.58 | 106.49 | 106.60 | 4,557,502 | -1.58(-1.46%) |
Aug 09, 2017 | 108.28 | 109.37 | 107.40 | 108.18 | 6,296,814 | +0.39(+0.36%) |
Aug 08, 2017 | 107.33 | 109.61 | 106.97 | 107.79 | 4,212,085 | -0.18(-0.16%) |
Aug 07, 2017 | 109.19 | 109.23 | 107.19 | 107.97 | 2,983,443 | -1.79(-1.63%) |
Aug 04, 2017 | 107.61 | 110.07 | 107.23 | 109.76 | 4,135,329 | +2.53(+2.36%) |
Aug 03, 2017 | 111.27 | 111.37 | 106.74 | 107.23 | 6,232,944 | -3.90(-3.51%) |
Aug 02, 2017 | 112.42 | 112.63 | 109.72 | 111.12 | 8,207,878 | -2.18(-1.92%) |
Aug 01, 2017 | 114.00 | 114.64 | 112.55 | 113.30 | 3,699,484 | -0.84(-0.74%) |
Jul 31, 2017 | 115.02 | 115.30 | 112.67 | 114.14 | 4,522,998 | -1.12(-0.97%) |
Jul 28, 2017 | 115.37 | 117.72 | 114.35 | 115.27 | 4,552,986 | -0.25(-0.21%) |
Jul 27, 2017 | 114.53 | 115.76 | 113.34 | 115.51 | 3,781,371 | +1.16(+1.01%) |
Jul 26, 2017 | 115.48 | 116.74 | 113.78 | 114.35 | 6,373,233 | -0.17(-0.15%) |
Jul 25, 2017 | 113.06 | 115.51 | 112.74 | 114.53 | 5,595,243 | +3.55(+3.19%) |
Jul 24, 2017 | 111.72 | 112.07 | 110.32 | 110.98 | 2,746,828 | -0.11(-0.10%) |
Jul 21, 2017 | 112.39 | 112.84 | 110.64 | 111.09 | 5,215,534 | -1.37(-1.22%) |
Jul 20, 2017 | 115.48 | 115.69 | 112.21 | 112.46 | 5,825,612 | -2.18(-1.90%) |
Jul 19, 2017 | 110.67 | 114.78 | 110.21 | 114.64 | 6,732,374 | +4.07(+3.68%) |
Jul 18, 2017 | 113.06 | 113.12 | 109.83 | 110.56 | 4,370,490 | -1.37(-1.22%) |
Jul 17, 2017 | 111.69 | 113.14 | 111.27 | 111.93 | 2,513,507 | -0.07(-0.06%) |
Jul 14, 2017 | 111.55 | 112.35 | 111.00 | 112.00 | 2,861,542 | +0.95(+0.85%) |
Jul 13, 2017 | 110.32 | 111.16 | 109.26 | 111.06 | 3,677,927 | +0.84(+0.76%) |
Jul 12, 2017 | 111.83 | 113.02 | 109.69 | 110.21 | 5,708,604 | -0.03(-0.03%) |
Jul 11, 2017 | 109.26 | 111.33 | 108.21 | 110.25 | 3,250,314 | +0.98(+0.90%) |
Jul 10, 2017 | 107.61 | 109.70 | 106.81 | 109.26 | 3,974,672 | +1.65(+1.53%) |
Jul 07, 2017 | 107.26 | 107.72 | 105.00 | 107.61 | 6,486,563 | -0.46(-0.42%) |
Jul 06, 2017 | 111.94 | 107.69 | 108.07 | 6,759,631 | -2.49(-2.25%) | |
Jul 05, 2017 | 113.44 | 113.44 | 110.09 | 110.56 | 6,062,193 | -3.90(-3.40%) |
Jul 03, 2017 | 112.95 | 115.06 | 112.70 | 114.46 | 2,569,535 | +2.42(+2.16%) |
Jun 30, 2017 | 112.04 | 113.27 | 110.60 | 112.04 | 5,022,095 | +0.77(+0.69%) |
Jun 29, 2017 | 110.67 | 112.84 | 110.39 | 111.27 | 5,566,341 | +1.37(+1.25%) |
Jun 28, 2017 | 109.19 | 111.33 | 108.56 | 109.90 | 4,889,384 | +0.63(+0.58%) |
Jun 27, 2017 | 109.90 | 110.93 | 109.11 | 109.26 | 4,383,089 | +0.10(+0.10%) |
Jun 26, 2017 | 109.51 | 110.84 | 108.28 | 109.16 | 5,808,089 | +0.28(+0.26%) |
Jun 23, 2017 | 106.49 | 108.91 | 106.00 | 108.88 | 5,208,324 | +2.84(+2.68%) |
Jun 22, 2017 | 106.67 | 107.90 | 105.75 | 106.03 | 5,768,012 | +0.14(+0.13%) |
Jun 21, 2017 | 108.95 | 110.28 | 104.93 | 105.89 | 11,428,909 | -3.58(-3.27%) |
Jun 20, 2017 | 108.84 | 110.11 | 106.67 | 109.47 | 8,488,515 | -1.30(-1.17%) |
Jun 19, 2017 | 111.62 | 112.07 | 110.42 | 110.77 | 4,292,756 | -0.32(-0.28%) |
Jun 16, 2017 | 111.16 | 111.16 | 109.42 | 111.09 | 4,122,700 | +1.10(+1.00%) |
Jun 15, 2017 | 112.37 | 113.31 | 109.14 | 109.99 | 7,388,263 | -2.77(-2.45%) |
Jun 14, 2017 | 116.74 | 117.02 | 112.40 | 112.75 | 9,674,438 | -5.11(-4.34%) |
Jun 13, 2017 | 115.06 | 117.94 | 114.57 | 117.86 | 6,738,153 | +2.94(+2.56%) |
Jun 12, 2017 | 115.66 | 116.83 | 114.20 | 114.92 | 7,009,839 | +0.73(+0.64%) |
Jun 09, 2017 | 110.65 | 114.82 | 110.23 | 114.19 | 7,993,469 | +4.13(+3.75%) |
Jun 08, 2017 | 110.44 | 111.98 | 109.85 | 110.06 | 7,610,321 | -0.88(-0.79%) |
Jun 07, 2017 | 114.89 | 115.73 | 110.55 | 110.93 | 8,131,159 | -4.76(-4.12%) |
Jun 06, 2017 | 112.65 | 116.01 | 112.05 | 115.69 | 6,534,794 | +2.87(+2.55%) |
Jun 05, 2017 | 112.51 | 113.77 | 111.96 | 112.82 | 3,450,863 | -0.35(-0.31%) |
Jun 02, 2017 | 114.47 | 114.52 | 112.02 | 113.17 | 5,274,622 | -2.42(-2.09%) |
Jun 01, 2017 | 114.85 | 116.74 | 113.66 | 115.59 | 5,718,830 | +1.54(+1.35%) |
May 31, 2017 | 114.08 | 114.85 | 112.30 | 114.05 | 6,035,345 | -1.44(-1.24%) |
May 30, 2017 | 117.69 | 117.86 | 115.45 | 115.48 | 5,904,876 | -3.33(-2.80%) |
May 26, 2017 | 118.95 | 119.16 | 117.55 | 118.81 | 3,684,676 | +0.28(+0.24%) |
May 25, 2017 | 121.05 | 124.15 | 117.67 | 118.53 | 8,133,151 | -3.15(-2.59%) |
May 24, 2017 | 122.91 | 124.17 | 120.88 | 121.68 | 5,235,537 | -1.61(-1.31%) |
May 23, 2017 | 123.50 | 123.71 | 122.14 | 123.29 | 4,511,442 | -0.11(-0.09%) |
May 22, 2017 | 125.39 | 125.39 | 122.84 | 123.40 | 3,495,468 | -0.98(-0.79%) |
May 19, 2017 | 122.52 | 124.73 | 121.96 | 124.38 | 4,692,473 | +2.91(+2.39%) |
May 18, 2017 | 121.02 | 122.15 | 119.83 | 121.47 | 3,300,275 | +0.00(+0.00%) |
May 17, 2017 | 122.21 | 123.71 | 121.35 | 121.47 | 4,952,903 | -1.82(-1.48%) |
May 16, 2017 | 125.01 | 125.01 | 122.42 | 123.29 | 4,237,162 | -1.19(-0.96%) |
May 15, 2017 | 126.83 | 127.04 | 123.75 | 124.48 | 4,398,515 | +0.91(+0.74%) |
May 12, 2017 | 124.13 | 124.62 | 123.08 | 123.57 | 3,143,153 | -0.49(-0.39%) |
May 11, 2017 | 125.71 | 125.88 | 123.50 | 124.06 | 4,031,447 | -0.74(-0.59%) |
May 10, 2017 | 123.40 | 125.60 | 122.87 | 124.80 | 4,707,551 | +2.80(+2.30%) |
May 09, 2017 | 123.75 | 124.06 | 121.75 | 122.00 | 4,474,360 | -1.58(-1.28%) |
May 08, 2017 | 122.07 | 124.03 | 121.19 | 123.57 | 3,694,230 | +1.61(+1.32%) |
May 05, 2017 | 117.86 | 122.07 | 117.48 | 121.96 | 5,916,234 | +4.62(+3.94%) |
May 04, 2017 | 120.11 | 127.77 | 115.59 | 117.34 | 8,690,852 | -4.13(-3.40%) |
May 03, 2017 | 121.47 | 122.56 | 120.00 | 121.47 | 5,626,800 | +0.07(+0.06%) |
May 02, 2017 | 122.31 | 124.03 | 120.46 | 121.40 | 4,930,771 | -0.77(-0.63%) |
May 01, 2017 | 121.96 | 122.80 | 121.51 | 122.17 | 3,055,745 | -0.21(-0.17%) |
Apr 28, 2017 | 124.55 | 124.75 | 122.10 | 122.38 | 3,599,217 | -1.05(-0.85%) |
Apr 27, 2017 | 124.55 | 124.59 | 121.33 | 123.43 | 5,769,823 | -2.17(-1.73%) |
Apr 26, 2017 | 125.46 | 128.65 | 125.22 | 125.60 | 4,448,110 | -0.77(-0.61%) |
Apr 25, 2017 | 124.03 | 126.48 | 123.33 | 126.37 | 3,803,894 | +2.49(+2.01%) |
Apr 24, 2017 | 124.13 | 124.90 | 123.05 | 123.89 | 3,271,873 | +0.95(+0.77%) |
Apr 21, 2017 | 122.91 | 123.85 | 121.61 | 122.94 | 6,234,399 | +0.42(+0.34%) |
Apr 20, 2017 | 122.98 | 123.92 | 122.49 | 122.52 | 6,075,896 | +0.14(+0.11%) |
Apr 19, 2017 | 126.23 | 126.55 | 122.07 | 122.38 | 7,353,558 | -3.47(-2.75%) |
Apr 18, 2017 | 126.83 | 128.16 | 125.04 | 125.85 | 4,279,615 | -1.93(-1.51%) |
Apr 17, 2017 | 127.35 | 127.77 | 126.25 | 127.77 | 2,849,373 | +0.56(+0.44%) |
Apr 13, 2017 | 130.65 | 130.78 | 126.83 | 127.21 | 5,828,557 | -3.08(-2.36%) |
Apr 12, 2017 | 132.64 | 134.18 | 129.98 | 130.29 | 5,740,477 | -2.38(-1.79%) |
Apr 11, 2017 | 132.50 | 132.68 | 130.48 | 132.68 | 4,082,489 | +0.17(+0.13%) |
Apr 10, 2017 | 131.45 | 132.96 | 130.89 | 132.50 | 3,157,012 | +2.17(+1.67%) |
Apr 07, 2017 | 131.52 | 131.77 | 129.74 | 130.33 | 5,003,003 | -0.67(-0.51%) |
Apr 06, 2017 | 130.29 | 131.84 | 129.91 | 131.00 | 5,001,530 | +1.79(+1.38%) |
Apr 05, 2017 | 133.83 | 135.30 | 129.10 | 129.21 | 10,794,305 | -3.12(-2.35%) |
Apr 04, 2017 | 130.86 | 132.47 | 129.65 | 132.33 | 4,480,088 | +1.75(+1.34%) |