Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 120.32 | 120.32 | 116.55 | 116.62 | 15,556,367 | -3.58(-2.98%) |
Jan 30, 2018 | 121.02 | 121.22 | 120.20 | 120.20 | 9,922,823 | -1.05(-0.87%) |
Jan 29, 2018 | 122.25 | 122.32 | 121.13 | 121.26 | 9,493,479 | -1.39(-1.14%) |
Jan 26, 2018 | 121.95 | 122.88 | 121.64 | 122.65 | 9,557,055 | +0.78(+0.64%) |
Jan 25, 2018 | 120.10 | 122.08 | 120.02 | 121.87 | 9,406,576 | +1.97(+1.64%) |
Jan 24, 2018 | 121.11 | 121.16 | 119.67 | 119.90 | 14,905,369 | +0.20(+0.17%) |
Jan 23, 2018 | 124.03 | 124.42 | 119.52 | 119.70 | 20,688,262 | -5.33(-4.26%) |
Jan 22, 2018 | 124.07 | 125.02 | 123.82 | 125.02 | 8,295,213 | +0.66(+0.53%) |
Jan 19, 2018 | 124.45 | 124.61 | 123.57 | 124.36 | 10,354,670 | +0.37(+0.30%) |
Jan 18, 2018 | 124.00 | 124.43 | 123.19 | 123.99 | 6,581,028 | -0.05(-0.04%) |
Jan 17, 2018 | 124.77 | 125.17 | 122.78 | 124.04 | 12,583,148 | +0.10(+0.08%) |
Jan 16, 2018 | 123.57 | 124.95 | 123.24 | 123.94 | 9,319,859 | +0.93(+0.75%) |
Jan 12, 2018 | 123.01 | 123.01 | 123.01 | 0 | +0.82(+0.67%) | |
Jan 11, 2018 | 121.64 | 122.29 | 121.27 | 122.19 | 5,879,570 | +0.69(+0.57%) |
Jan 10, 2018 | 121.15 | 121.66 | 120.95 | 121.50 | 7,771,369 | -0.14(-0.12%) |
Jan 09, 2018 | 120.15 | 122.94 | 120.06 | 121.65 | 10,541,703 | +1.90(+1.58%) |
Jan 08, 2018 | 119.59 | 119.84 | 118.93 | 119.75 | 6,078,292 | +0.15(+0.13%) |
Jan 05, 2018 | 118.73 | 119.69 | 118.39 | 119.60 | 7,297,562 | +0.98(+0.83%) |
Jan 04, 2018 | 118.53 | 119.11 | 118.34 | 118.62 | 5,731,459 | -0.01(-0.01%) |
Jan 03, 2018 | 117.61 | 118.73 | 117.22 | 118.62 | 6,339,686 | +1.12(+0.95%) |
Jan 02, 2018 | 117.87 | 117.92 | 117.07 | 117.50 | 8,107,163 | -0.41(-0.35%) |
Dec 29, 2017 | 117.92 | 117.92 | 117.92 | 0 | -0.71(-0.60%) | |
Dec 28, 2017 | 118.74 | 119.00 | 118.43 | 118.62 | 2,944,411 | -0.01(-0.01%) |
Dec 27, 2017 | 118.51 | 119.12 | 118.32 | 118.63 | 4,447,708 | +0.41(+0.34%) |
Dec 26, 2017 | 118.25 | 117.88 | 118.23 | 3,875,898 | -0.03(-0.02%) | |
Dec 22, 2017 | 119.00 | 119.29 | 118.19 | 118.25 | 5,528,295 | -0.79(-0.67%) |
Dec 21, 2017 | 119.49 | 119.98 | 119.01 | 119.05 | 6,947,274 | -0.09(-0.07%) |
Dec 20, 2017 | 120.06 | 120.33 | 119.06 | 119.13 | 7,452,731 | -0.52(-0.44%) |
Dec 19, 2017 | 119.75 | 120.16 | 119.30 | 119.66 | 7,788,500 | -0.02(-0.01%) |
Dec 18, 2017 | 120.31 | 121.36 | 119.33 | 119.67 | 6,911,746 | -0.56(-0.46%) |
Dec 15, 2017 | 120.25 | 120.80 | 119.66 | 120.23 | 14,831,480 | +0.68(+0.57%) |
Dec 14, 2017 | 121.12 | 121.21 | 119.51 | 119.55 | 6,324,965 | -1.05(-0.87%) |
Dec 13, 2017 | 120.26 | 121.05 | 120.02 | 120.59 | 7,249,716 | +0.25(+0.20%) |
Dec 12, 2017 | 120.35 | 121.17 | 119.87 | 120.35 | 9,499,082 | +1.23(+1.03%) |
Dec 11, 2017 | 118.91 | 119.14 | 118.01 | 119.11 | 5,164,151 | +0.46(+0.39%) |
Dec 08, 2017 | 118.15 | 118.79 | 117.98 | 118.65 | 6,044,624 | +0.49(+0.41%) |
Dec 07, 2017 | 118.16 | 119.42 | 117.53 | 118.16 | 5,584,648 | -0.89(-0.74%) |
Dec 06, 2017 | 118.86 | 119.81 | 117.87 | 119.05 | 6,294,280 | +1.17(+1.00%) |
Dec 05, 2017 | 117.97 | 118.84 | 117.48 | 117.87 | 7,992,370 | +0.56(+0.47%) |
Dec 04, 2017 | 118.68 | 118.73 | 117.25 | 117.32 | 7,010,718 | -0.82(-0.69%) |
Dec 01, 2017 | 117.79 | 118.60 | 116.97 | 118.14 | 7,098,180 | +0.55(+0.47%) |
Nov 30, 2017 | 118.20 | 118.39 | 116.87 | 117.59 | 10,595,325 | -0.41(-0.34%) |
Nov 29, 2017 | 118.34 | 118.68 | 117.28 | 117.99 | 6,931,525 | -0.18(-0.15%) |
Nov 28, 2017 | 116.72 | 118.60 | 116.72 | 118.17 | 5,987,137 | +1.62(+1.39%) |
Nov 27, 2017 | 116.05 | 116.73 | 116.05 | 116.55 | 4,660,330 | +0.79(+0.68%) |
Nov 24, 2017 | 115.34 | 116.08 | 115.18 | 115.76 | 3,107,774 | +0.60(+0.52%) |
Nov 22, 2017 | 116.01 | 116.08 | 114.58 | 115.16 | 4,670,267 | -0.88(-0.76%) |
Nov 21, 2017 | 116.13 | 116.81 | 115.92 | 116.04 | 6,744,706 | +0.34(+0.30%) |
Nov 20, 2017 | 115.88 | 116.23 | 115.54 | 115.70 | 5,085,733 | -0.06(-0.05%) |
Nov 17, 2017 | 116.01 | 116.48 | 115.66 | 115.76 | 5,063,579 | -0.73(-0.63%) |
Nov 16, 2017 | 116.95 | 117.17 | 116.29 | 116.49 | 4,976,457 | -0.19(-0.16%) |
Nov 15, 2017 | 116.79 | 117.29 | 116.39 | 116.68 | 4,570,238 | -0.33(-0.28%) |
Nov 14, 2017 | 117.07 | 117.67 | 116.53 | 117.01 | 4,861,880 | -0.23(-0.19%) |
Nov 13, 2017 | 116.60 | 117.45 | 116.11 | 117.23 | 5,152,865 | +0.17(+0.14%) |
Nov 10, 2017 | 117.54 | 117.54 | 116.27 | 117.06 | 5,055,717 | -0.66(-0.56%) |
Nov 09, 2017 | 118.16 | 118.62 | 117.27 | 117.73 | 4,192,709 | -0.81(-0.69%) |
Nov 08, 2017 | 117.18 | 119.00 | 116.98 | 118.54 | 5,294,040 | +1.30(+1.11%) |
Nov 07, 2017 | 117.50 | 117.56 | 116.52 | 117.24 | 5,000,039 | +0.01(+0.01%) |
Nov 06, 2017 | 117.44 | 117.84 | 117.20 | 117.23 | 5,031,724 | -0.27(-0.23%) |
Nov 03, 2017 | 117.21 | 117.77 | 116.85 | 117.50 | 3,262,897 | +0.13(+0.11%) |
Nov 02, 2017 | 117.53 | 117.68 | 116.69 | 117.38 | 4,164,894 | -0.04(-0.04%) |
Nov 01, 2017 | 117.29 | 117.93 | 116.88 | 117.42 | 5,968,834 | +0.48(+0.41%) |
Oct 31, 2017 | 117.45 | 117.65 | 116.58 | 116.94 | 5,760,703 | -0.49(-0.42%) |
Oct 30, 2017 | 118.34 | 118.45 | 116.86 | 117.43 | 7,193,924 | -1.49(-1.26%) |
Oct 27, 2017 | 118.27 | 119.70 | 117.60 | 118.93 | 6,128,508 | -0.03(-0.02%) |
Oct 26, 2017 | 119.54 | 120.58 | 118.59 | 118.95 | 6,963,516 | -0.46(-0.39%) |
Oct 25, 2017 | 118.41 | 120.14 | 118.24 | 119.41 | 7,824,751 | +0.60(+0.51%) |
Oct 24, 2017 | 120.27 | 120.27 | 118.21 | 118.81 | 7,851,319 | -1.66(-1.38%) |
Oct 23, 2017 | 119.22 | 121.08 | 119.18 | 120.47 | 7,970,224 | +1.02(+0.86%) |
Oct 20, 2017 | 119.43 | 120.47 | 118.97 | 119.45 | 6,717,281 | +0.30(+0.25%) |
Oct 19, 2017 | 118.03 | 119.93 | 117.88 | 119.14 | 10,945,269 | +1.14(+0.97%) |
Oct 18, 2017 | 118.10 | 118.76 | 117.49 | 118.00 | 8,139,786 | -0.09(-0.08%) |
Oct 17, 2017 | 115.48 | 118.37 | 114.97 | 118.10 | 13,968,743 | +3.92(+3.43%) |
Oct 16, 2017 | 114.46 | 115.14 | 113.69 | 114.18 | 6,103,609 | -0.26(-0.23%) |
Oct 13, 2017 | 114.58 | 115.27 | 114.37 | 114.44 | 4,895,775 | -0.34(-0.29%) |
Oct 12, 2017 | 114.36 | 115.35 | 114.09 | 114.77 | 6,166,509 | +0.15(+0.13%) |
Oct 11, 2017 | 113.14 | 114.98 | 112.71 | 114.62 | 9,858,295 | +2.31(+2.05%) |
Oct 10, 2017 | 112.03 | 112.51 | 111.50 | 112.32 | 4,988,719 | +0.38(+0.34%) |
Oct 09, 2017 | 112.11 | 112.25 | 111.70 | 111.94 | 4,471,927 | +0.19(+0.17%) |
Oct 06, 2017 | 111.56 | 111.77 | 111.13 | 111.75 | 2,944,058 | +0.02(+0.02%) |
Oct 05, 2017 | 111.47 | 111.82 | 111.03 | 111.72 | 4,460,018 | +0.25(+0.23%) |
Oct 04, 2017 | 111.06 | 111.71 | 110.81 | 111.47 | 4,278,736 | +0.66(+0.60%) |
Oct 03, 2017 | 110.43 | 111.06 | 110.19 | 110.81 | 4,650,342 | +0.74(+0.67%) |
Oct 02, 2017 | 109.18 | 110.16 | 109.06 | 110.07 | 5,355,832 | +1.02(+0.93%) |
Sep 29, 2017 | 108.69 | 109.44 | 108.25 | 109.05 | 6,839,361 | +0.45(+0.42%) |
Sep 28, 2017 | 108.97 | 109.27 | 108.45 | 108.60 | 4,759,827 | -0.23(-0.22%) |
Sep 27, 2017 | 109.88 | 109.96 | 108.57 | 108.84 | 6,909,736 | -1.00(-0.91%) |
Sep 26, 2017 | 110.30 | 110.67 | 109.73 | 109.83 | 5,384,047 | -0.19(-0.18%) |
Sep 25, 2017 | 110.28 | 110.52 | 109.74 | 110.03 | 7,173,755 | -0.18(-0.17%) |
Sep 22, 2017 | 110.72 | 111.05 | 110.11 | 110.21 | 5,167,871 | -0.30(-0.27%) |
Sep 21, 2017 | 111.82 | 112.25 | 110.20 | 110.51 | 7,214,757 | -1.23(-1.10%) |
Sep 20, 2017 | 111.77 | 112.64 | 111.01 | 111.75 | 10,378,345 | -1.68(-1.48%) |
Sep 19, 2017 | 113.26 | 113.90 | 112.69 | 113.42 | 5,846,172 | -0.13(-0.12%) |
Sep 18, 2017 | 112.77 | 113.89 | 112.49 | 113.56 | 6,272,449 | +0.78(+0.69%) |
Sep 15, 2017 | 113.06 | 113.62 | 112.55 | 112.78 | 18,504,442 | +0.23(+0.20%) |
Sep 14, 2017 | 110.84 | 112.80 | 110.72 | 112.55 | 7,479,786 | +1.45(+1.31%) |
Sep 13, 2017 | 111.28 | 112.19 | 110.60 | 111.10 | 5,578,719 | -0.15(-0.14%) |
Sep 12, 2017 | 112.26 | 112.30 | 110.66 | 111.25 | 6,515,408 | -0.49(-0.44%) |
Sep 11, 2017 | 110.19 | 111.85 | 109.90 | 111.74 | 6,824,230 | +1.87(+1.70%) |
Sep 08, 2017 | 110.72 | 111.01 | 109.78 | 109.87 | 5,787,262 | -1.02(-0.92%) |
Sep 07, 2017 | 109.77 | 111.16 | 109.25 | 110.88 | 4,530,506 | +1.28(+1.16%) |
Sep 06, 2017 | 109.50 | 109.88 | 109.22 | 109.61 | 6,678,374 | +0.65(+0.59%) |
Sep 05, 2017 | 109.65 | 110.03 | 108.81 | 108.96 | 6,145,489 | -0.95(-0.86%) |
Sep 01, 2017 | 111.23 | 111.27 | 109.83 | 109.91 | 4,555,041 | -1.12(-1.01%) |
Aug 31, 2017 | 110.21 | 111.14 | 110.09 | 111.03 | 8,830,537 | +1.09(+0.99%) |
Aug 30, 2017 | 110.72 | 110.72 | 109.82 | 109.94 | 6,473,475 | -0.96(-0.86%) |
Aug 29, 2017 | 110.36 | 111.10 | 110.14 | 110.90 | 3,907,768 | +0.39(+0.36%) |
Aug 28, 2017 | 110.45 | 110.82 | 110.30 | 110.50 | 6,376,987 | +0.05(+0.05%) |
Aug 25, 2017 | 110.65 | 111.19 | 110.40 | 110.45 | 4,927,632 | -0.31(-0.28%) |
Aug 24, 2017 | 110.71 | 110.92 | 110.25 | 110.77 | 6,476,762 | +0.08(+0.07%) |
Aug 23, 2017 | 112.05 | 112.10 | 110.56 | 110.69 | 6,154,637 | -1.58(-1.41%) |
Aug 22, 2017 | 111.08 | 112.35 | 110.77 | 112.27 | 4,979,298 | +1.04(+0.94%) |
Aug 21, 2017 | 110.26 | 111.40 | 110.18 | 111.23 | 5,590,821 | +0.68(+0.62%) |
Aug 18, 2017 | 110.58 | 111.51 | 110.34 | 110.55 | 5,750,109 | -0.34(-0.31%) |
Aug 17, 2017 | 111.84 | 112.31 | 110.88 | 110.89 | 6,888,056 | -0.94(-0.84%) |
Aug 16, 2017 | 111.76 | 112.50 | 111.57 | 111.83 | 5,362,801 | +0.66(+0.59%) |
Aug 15, 2017 | 111.56 | 111.64 | 111.02 | 111.17 | 4,717,128 | -0.08(-0.08%) |
Aug 14, 2017 | 111.86 | 112.00 | 110.75 | 111.26 | 3,648,512 | +0.32(+0.29%) |
Aug 11, 2017 | 111.39 | 112.10 | 110.65 | 110.94 | 5,123,612 | +0.01(+0.01%) |
Aug 10, 2017 | 110.89 | 111.56 | 110.33 | 110.93 | 6,728,014 | -0.12(-0.10%) |
Aug 09, 2017 | 110.70 | 111.20 | 110.33 | 111.05 | 7,597,225 | +0.80(+0.73%) |
Aug 08, 2017 | 110.44 | 110.69 | 109.52 | 110.25 | 6,616,327 | -0.49(-0.44%) |
Aug 07, 2017 | 110.93 | 111.26 | 110.45 | 110.74 | 3,612,028 | -0.27(-0.24%) |
Aug 04, 2017 | 111.47 | 111.70 | 110.69 | 111.01 | 3,830,563 | -0.14(-0.13%) |
Aug 03, 2017 | 109.95 | 111.19 | 109.61 | 111.15 | 5,191,599 | +0.99(+0.90%) |
Aug 02, 2017 | 110.09 | 110.44 | 109.61 | 110.16 | 4,837,563 | -0.29(-0.26%) |
Aug 01, 2017 | 111.00 | 111.15 | 110.26 | 110.45 | 4,602,584 | -0.18(-0.16%) |
Jul 31, 2017 | 110.14 | 111.34 | 110.11 | 110.62 | 6,527,578 | +0.73(+0.66%) |
Jul 28, 2017 | 109.31 | 110.02 | 108.79 | 109.90 | 5,963,783 | +0.85(+0.78%) |
Jul 27, 2017 | 109.06 | 109.31 | 108.00 | 109.05 | 7,004,241 | -0.10(-0.09%) |
Jul 26, 2017 | 109.74 | 110.22 | 108.98 | 109.15 | 6,457,242 | -0.78(-0.71%) |
Jul 25, 2017 | 111.47 | 111.56 | 109.56 | 109.92 | 7,513,915 | -0.94(-0.85%) |
Jul 24, 2017 | 112.52 | 112.66 | 110.73 | 110.86 | 9,965,678 | -1.92(-1.70%) |
Jul 21, 2017 | 112.80 | 113.58 | 112.61 | 112.78 | 8,126,553 | -1.05(-0.92%) |
Jul 20, 2017 | 114.26 | 112.70 | 113.83 | 7,304,685 | +1.13(+1.01%) | |
Jul 19, 2017 | 112.39 | 112.86 | 112.12 | 112.70 | 6,602,545 | +0.63(+0.56%) |
Jul 18, 2017 | 109.71 | 112.48 | 109.26 | 112.07 | 12,304,545 | +1.92(+1.75%) |
Jul 17, 2017 | 110.61 | 110.80 | 109.81 | 110.15 | 5,924,024 | -0.38(-0.34%) |
Jul 14, 2017 | 110.02 | 110.86 | 109.81 | 110.52 | 5,258,658 | +0.62(+0.56%) |
Jul 13, 2017 | 110.11 | 110.21 | 109.19 | 109.91 | 5,308,195 | -0.31(-0.28%) |
Jul 12, 2017 | 110.06 | 110.77 | 109.83 | 110.22 | 6,062,502 | +0.83(+0.76%) |
Jul 11, 2017 | 109.55 | 109.85 | 108.76 | 109.38 | 4,478,719 | -0.27(-0.24%) |
Jul 10, 2017 | 110.64 | 110.75 | 109.38 | 109.65 | 4,822,458 | -0.83(-0.75%) |
Jul 07, 2017 | 110.78 | 110.86 | 109.77 | 110.47 | 5,991,641 | +0.02(+0.02%) |
Jul 06, 2017 | 111.36 | 111.67 | 110.36 | 110.46 | 5,137,581 | -0.93(-0.84%) |
Jul 05, 2017 | 110.84 | 111.74 | 110.37 | 111.39 | 5,162,122 | +0.62(+0.56%) |
Jul 03, 2017 | 110.68 | 111.12 | 110.56 | 110.77 | 3,516,461 | +0.51(+0.46%) |
Jun 30, 2017 | 110.61 | 111.02 | 110.26 | 110.27 | 6,315,976 | -0.29(-0.26%) |
Jun 29, 2017 | 111.19 | 111.46 | 110.28 | 110.56 | 6,898,498 | -0.98(-0.88%) |
Jun 28, 2017 | 113.31 | 113.52 | 111.33 | 111.54 | 7,867,767 | -0.99(-0.88%) |
Jun 27, 2017 | 113.77 | 113.97 | 112.52 | 112.53 | 7,343,079 | -1.11(-0.98%) |
Jun 26, 2017 | 113.76 | 114.11 | 113.52 | 113.64 | 6,672,815 | -0.08(-0.07%) |
Jun 23, 2017 | 112.90 | 113.78 | 112.79 | 113.72 | 10,806,230 | +0.32(+0.28%) |
Jun 22, 2017 | 112.90 | 114.19 | 112.75 | 113.40 | 8,771,408 | +0.95(+0.84%) |
Jun 21, 2017 | 111.93 | 112.61 | 111.71 | 112.45 | 7,007,340 | +0.58(+0.51%) |
Jun 20, 2017 | 111.61 | 112.32 | 111.61 | 111.87 | 6,240,102 | +0.12(+0.11%) |
Jun 19, 2017 | 111.81 | 112.26 | 111.27 | 111.75 | 8,984,563 | -0.23(-0.21%) |
Jun 16, 2017 | 111.46 | 112.19 | 110.89 | 111.98 | 15,164,381 | +1.09(+0.98%) |
Jun 15, 2017 | 110.02 | 111.15 | 109.86 | 110.89 | 6,316,621 | +0.22(+0.20%) |
Jun 14, 2017 | 110.45 | 111.32 | 110.45 | 110.67 | 8,793,410 | +0.62(+0.57%) |
Jun 13, 2017 | 109.81 | 110.63 | 109.52 | 110.04 | 6,879,140 | +0.17(+0.15%) |
Jun 12, 2017 | 109.63 | 110.06 | 109.27 | 109.87 | 9,623,126 | +0.24(+0.22%) |
Jun 09, 2017 | 108.66 | 109.77 | 108.61 | 109.63 | 7,190,131 | +0.82(+0.75%) |
Jun 08, 2017 | 109.52 | 108.32 | 108.81 | 9,719,967 | -0.17(-0.15%) | |
Jun 07, 2017 | 109.19 | 109.59 | 108.84 | 108.98 | 6,917,116 | -0.07(-0.06%) |
Jun 06, 2017 | 108.51 | 109.47 | 108.38 | 109.05 | 6,741,500 | +0.39(+0.36%) |
Jun 05, 2017 | 108.33 | 108.94 | 108.19 | 108.66 | 5,560,431 | +0.23(+0.21%) |
Jun 02, 2017 | 107.56 | 108.47 | 107.38 | 108.42 | 7,873,419 | +1.08(+1.01%) |
Jun 01, 2017 | 106.96 | 107.34 | 106.79 | 107.34 | 6,947,624 | +0.44(+0.41%) |
May 31, 2017 | 106.15 | 107.36 | 106.15 | 106.90 | 10,573,999 | +0.95(+0.90%) |
May 30, 2017 | 105.61 | 106.18 | 105.18 | 105.95 | 4,397,502 | +0.16(+0.15%) |
May 26, 2017 | 106.05 | 106.41 | 105.71 | 105.79 | 4,805,274 | -0.51(-0.48%) |
May 25, 2017 | 105.64 | 106.37 | 105.30 | 106.30 | 6,351,725 | +0.72(+0.68%) |
May 24, 2017 | 105.81 | 105.99 | 105.40 | 105.58 | 4,791,793 | -0.01(-0.01%) |
May 23, 2017 | 105.42 | 106.11 | 105.42 | 105.59 | 4,798,237 | +0.22(+0.20%) |
May 22, 2017 | 104.85 | 105.70 | 104.85 | 105.37 | 5,867,222 | +0.22(+0.20%) |
May 19, 2017 | 105.18 | 105.48 | 104.69 | 105.16 | 8,402,240 | +0.03(+0.02%) |
May 18, 2017 | 104.71 | 105.88 | 104.30 | 105.13 | 7,936,136 | +0.25(+0.24%) |
May 17, 2017 | 105.80 | 105.89 | 104.70 | 104.89 | 7,826,876 | -0.91(-0.86%) |
May 16, 2017 | 105.44 | 106.29 | 105.21 | 105.80 | 8,735,271 | +0.65(+0.61%) |
May 15, 2017 | 103.01 | 105.46 | 102.95 | 105.15 | 11,901,426 | +2.77(+2.71%) |
May 12, 2017 | 101.94 | 102.76 | 101.85 | 102.38 | 4,948,039 | +0.36(+0.36%) |
May 11, 2017 | 101.43 | 102.02 | 101.30 | 102.01 | 4,946,625 | +0.32(+0.32%) |
May 10, 2017 | 101.77 | 101.89 | 101.33 | 101.69 | 5,117,543 | -0.33(-0.32%) |
May 09, 2017 | 102.04 | 102.23 | 101.75 | 102.02 | 4,543,975 | -0.03(-0.03%) |
May 08, 2017 | 102.28 | 102.51 | 101.86 | 102.05 | 4,358,677 | -0.22(-0.21%) |
May 05, 2017 | 102.51 | 102.51 | 101.73 | 102.27 | 4,999,602 | -0.36(-0.36%) |
May 04, 2017 | 102.42 | 102.63 | 102.04 | 102.63 | 4,533,363 | +0.51(+0.50%) |
May 03, 2017 | 102.33 | 102.43 | 101.88 | 102.12 | 4,512,389 | -0.31(-0.30%) |
May 02, 2017 | 102.28 | 102.46 | 101.75 | 102.43 | 5,894,978 | +0.30(+0.29%) |
May 01, 2017 | 102.18 | 102.49 | 101.85 | 102.13 | 5,502,738 | -0.11(-0.10%) |
Apr 28, 2017 | 102.55 | 102.59 | 101.98 | 102.23 | 5,291,880 | -0.22(-0.22%) |
Apr 27, 2017 | 102.33 | 102.93 | 102.18 | 102.46 | 5,102,752 | +0.19(+0.19%) |
Apr 26, 2017 | 102.50 | 102.89 | 102.24 | 102.27 | 6,064,900 | +0.07(+0.06%) |
Apr 25, 2017 | 102.13 | 102.46 | 101.85 | 102.20 | 6,147,202 | +0.45(+0.44%) |
Apr 24, 2017 | 101.45 | 102.02 | 101.14 | 101.75 | 6,858,533 | +0.94(+0.93%) |
Apr 21, 2017 | 100.84 | 101.05 | 100.64 | 100.82 | 7,272,462 | -0.09(-0.09%) |
Apr 20, 2017 | 100.90 | 101.14 | 100.48 | 100.91 | 7,644,936 | +0.41(+0.41%) |
Apr 19, 2017 | 101.10 | 101.25 | 100.28 | 100.50 | 8,445,599 | -0.37(-0.37%) |
Apr 18, 2017 | 102.00 | 102.15 | 100.15 | 100.87 | 16,286,604 | -3.23(-3.10%) |
Apr 17, 2017 | 103.52 | 104.17 | 103.44 | 104.10 | 6,482,151 | +0.60(+0.58%) |
Apr 13, 2017 | 103.61 | 104.04 | 103.47 | 103.49 | 6,517,427 | -0.34(-0.33%) |
Apr 12, 2017 | 103.12 | 103.88 | 102.97 | 103.83 | 6,710,613 | +0.98(+0.95%) |
Apr 11, 2017 | 102.89 | 103.33 | 102.63 | 102.86 | 5,025,912 | -0.10(-0.10%) |
Apr 10, 2017 | 103.39 | 103.46 | 102.86 | 102.96 | 5,548,479 | -0.48(-0.46%) |
Apr 07, 2017 | 103.60 | 103.89 | 103.36 | 103.44 | 4,366,005 | -0.11(-0.10%) |
Apr 06, 2017 | 103.38 | 103.88 | 103.09 | 103.54 | 5,222,581 | +0.21(+0.20%) |
Apr 05, 2017 | 103.27 | 104.00 | 103.01 | 103.34 | 6,819,005 | +0.10(+0.10%) |
Apr 04, 2017 | 103.10 | 103.31 | 102.86 | 103.24 | 6,471,437 | -0.01(-0.01%) |
Apr 03, 2017 | 103.28 | 103.76 | 102.91 | 103.25 | 5,985,990 | +0.12(+0.11%) |
Mar 31, 2017 | 102.77 | 103.36 | 102.70 | 103.13 | 6,832,663 | -0.09(-0.09%) |
Mar 30, 2017 | 103.29 | 103.86 | 102.91 | 103.22 | 5,690,335 | -0.22(-0.21%) |
Mar 29, 2017 | 103.54 | 103.78 | 102.97 | 103.44 | 4,795,255 | -0.61(-0.59%) |
Mar 28, 2017 | 104.02 | 104.15 | 103.32 | 104.05 | 6,385,783 | -0.12(-0.11%) |
Mar 27, 2017 | 103.64 | 104.45 | 103.63 | 104.17 | 6,043,699 | +0.27(+0.26%) |
Mar 24, 2017 | 104.21 | 104.63 | 103.61 | 103.90 | 7,838,372 | -0.35(-0.33%) |
Mar 23, 2017 | 104.41 | 105.16 | 104.05 | 104.25 | 10,272,592 | -0.30(-0.29%) |
Mar 22, 2017 | 105.20 | 105.70 | 104.50 | 104.55 | 12,406,352 | -0.82(-0.78%) |
Mar 21, 2017 | 106.30 | 106.36 | 105.27 | 105.36 | 9,152,754 | -0.68(-0.64%) |
Mar 20, 2017 | 106.02 | 106.33 | 105.96 | 106.04 | 7,037,897 | +0.01(+0.01%) |
Mar 17, 2017 | 106.36 | 106.76 | 105.94 | 106.04 | 16,063,389 | -0.33(-0.31%) |
Mar 16, 2017 | 106.35 | 106.57 | 105.80 | 106.37 | 9,191,504 | -0.41(-0.39%) |
Mar 15, 2017 | 105.20 | 106.81 | 104.83 | 106.78 | 10,096,512 | +1.58(+1.50%) |
Mar 14, 2017 | 105.04 | 105.78 | 104.97 | 105.20 | 9,274,820 | +0.31(+0.29%) |
Mar 13, 2017 | 104.19 | 105.12 | 104.16 | 104.89 | 8,650,158 | +0.39(+0.37%) |
Mar 10, 2017 | 104.36 | 104.74 | 103.95 | 104.50 | 8,931,431 | +0.22(+0.21%) |
Mar 09, 2017 | 103.15 | 104.50 | 102.81 | 104.29 | 10,351,151 | +1.53(+1.49%) |
Mar 08, 2017 | 102.47 | 103.24 | 102.26 | 102.76 | 9,552,409 | +0.22(+0.22%) |
Mar 07, 2017 | 101.50 | 103.06 | 101.35 | 102.53 | 8,023,977 | +0.10(+0.10%) |
Mar 06, 2017 | 101.85 | 103.03 | 101.52 | 102.43 | 8,056,151 | -0.07(-0.06%) |
Mar 03, 2017 | 102.62 | 102.04 | 102.50 | 6,755,673 | +0.13(+0.13%) | |
Mar 02, 2017 | 102.47 | 102.97 | 101.86 | 102.37 | 8,393,237 | -0.19(-0.19%) |
Mar 01, 2017 | 101.42 | 103.05 | 101.37 | 102.56 | 11,345,022 | +1.37(+1.35%) |
Feb 28, 2017 | 101.03 | 101.56 | 100.97 | 101.19 | 10,730,987 | -0.16(-0.15%) |
Feb 27, 2017 | 101.13 | 101.75 | 101.10 | 101.35 | 7,181,022 | -0.27(-0.27%) |
Feb 24, 2017 | 100.60 | 101.63 | 100.11 | 101.62 | 13,085,466 | +1.52(+1.51%) |
Feb 23, 2017 | 98.31 | 100.27 | 98.28 | 100.11 | 12,129,748 | +1.79(+1.82%) |
Feb 22, 2017 | 98.12 | 98.51 | 98.09 | 98.31 | 6,203,270 | -0.12(-0.12%) |
Feb 21, 2017 | 97.39 | 98.62 | 97.33 | 98.43 | 10,448,858 | +0.66(+0.67%) |
Feb 17, 2017 | 97.77 | 97.77 | 97.77 | 0 | +0.64(+0.66%) | |
Feb 16, 2017 | 96.24 | 97.29 | 96.24 | 97.13 | 8,654,288 | +0.72(+0.75%) |
Feb 15, 2017 | 95.34 | 96.62 | 95.08 | 96.41 | 7,267,863 | +0.69(+0.72%) |
Feb 14, 2017 | 94.96 | 95.75 | 94.86 | 95.71 | 6,733,792 | +0.39(+0.41%) |
Feb 13, 2017 | 94.83 | 95.52 | 94.78 | 95.32 | 6,942,208 | +0.53(+0.56%) |
Feb 10, 2017 | 94.04 | 95.41 | 93.96 | 94.79 | 7,827,304 | +0.95(+1.02%) |
Feb 09, 2017 | 93.28 | 94.31 | 93.28 | 93.84 | 7,117,288 | +0.56(+0.60%) |
Feb 08, 2017 | 93.20 | 93.52 | 93.10 | 93.28 | 6,408,666 | -0.07(-0.07%) |
Feb 07, 2017 | 93.44 | 93.46 | 92.99 | 93.35 | 6,695,952 | +0.07(+0.07%) |
Feb 06, 2017 | 93.33 | 93.44 | 92.64 | 93.28 | 7,511,062 | -0.20(-0.21%) |
Feb 03, 2017 | 93.36 | 93.49 | 92.67 | 93.48 | 8,835,157 | +0.06(+0.06%) |
Feb 02, 2017 | 92.80 | 93.46 | 92.76 | 93.42 | 9,513,441 | +0.28(+0.30%) |