Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 136.71 | 137.10 | 135.73 | 136.24 | 2,775,779 | +0.22(+0.16%) |
Jan 30, 2018 | 136.01 | 136.55 | 135.81 | 136.02 | 4,205,049 | -1.21(-0.88%) |
Jan 29, 2018 | 137.93 | 138.24 | 137.13 | 137.23 | 2,462,886 | -0.96(-0.69%) |
Jan 26, 2018 | 137.12 | 138.20 | 136.85 | 138.19 | 1,931,640 | +1.65(+1.21%) |
Jan 25, 2018 | 137.08 | 137.19 | 136.09 | 136.54 | 1,865,499 | +0.09(+0.06%) |
Jan 24, 2018 | 137.11 | 137.42 | 135.78 | 136.46 | 2,947,715 | -0.33(-0.24%) |
Jan 23, 2018 | 136.46 | 136.97 | 136.32 | 136.79 | 2,258,126 | +0.61(+0.45%) |
Jan 22, 2018 | 135.01 | 136.19 | 134.99 | 136.18 | 2,240,039 | +1.05(+0.78%) |
Jan 19, 2018 | 134.87 | 135.13 | 134.53 | 135.12 | 2,252,257 | +0.70(+0.52%) |
Jan 18, 2018 | 134.48 | 134.75 | 134.15 | 134.43 | 2,557,262 | -0.07(-0.05%) |
Jan 17, 2018 | 133.69 | 134.65 | 133.24 | 134.49 | 1,994,249 | +1.46(+1.09%) |
Jan 16, 2018 | 134.28 | 134.76 | 132.64 | 133.03 | 3,606,522 | -0.53(-0.40%) |
Jan 12, 2018 | 133.56 | 133.56 | 133.56 | 0 | +0.89(+0.67%) | |
Jan 11, 2018 | 132.09 | 132.69 | 131.91 | 132.68 | 1,660,418 | +0.96(+0.73%) |
Jan 10, 2018 | 131.75 | 127.78 | 131.72 | 2,234,320 | -0.35(-0.27%) | |
Jan 09, 2018 | 132.03 | 132.35 | 131.68 | 132.07 | 1,774,430 | +0.27(+0.21%) |
Jan 08, 2018 | 131.37 | 131.89 | 131.33 | 131.80 | 1,916,535 | +0.37(+0.28%) |
Jan 05, 2018 | 130.79 | 131.50 | 130.63 | 131.43 | 1,972,890 | +1.18(+0.91%) |
Jan 04, 2018 | 130.21 | 130.53 | 130.11 | 130.25 | 1,867,434 | +0.54(+0.42%) |
Jan 03, 2018 | 128.79 | 129.80 | 128.76 | 129.71 | 2,251,503 | +1.10(+0.85%) |
Jan 02, 2018 | 128.01 | 128.63 | 127.69 | 128.61 | 2,586,480 | +1.22(+0.96%) |
Dec 29, 2017 | 127.39 | 127.39 | 127.39 | 0 | -0.60(-0.47%) | |
Dec 28, 2017 | 128.03 | 128.12 | 127.80 | 127.98 | 1,476,686 | +0.24(+0.18%) |
Dec 27, 2017 | 127.69 | 127.97 | 127.57 | 127.75 | 1,058,272 | +0.20(+0.16%) |
Dec 26, 2017 | 127.54 | 127.67 | 127.27 | 127.55 | 1,172,221 | -0.28(-0.22%) |
Dec 22, 2017 | 127.89 | 127.89 | 127.58 | 127.83 | 1,662,774 | -0.07(-0.05%) |
Dec 21, 2017 | 128.25 | 128.32 | 127.82 | 127.90 | 2,168,628 | -0.02(-0.02%) |
Dec 20, 2017 | 128.58 | 128.62 | 127.68 | 127.92 | 3,006,974 | -0.15(-0.12%) |
Dec 19, 2017 | 128.60 | 128.60 | 127.93 | 128.07 | 1,669,115 | -0.44(-0.34%) |
Dec 18, 2017 | 128.44 | 128.68 | 128.34 | 128.51 | 1,551,263 | +0.83(+0.65%) |
Dec 15, 2017 | 127.17 | 127.90 | 126.89 | 127.69 | 2,740,316 | +1.10(+0.87%) |
Dec 14, 2017 | 127.15 | 127.32 | 126.53 | 126.58 | 1,539,540 | -0.34(-0.27%) |
Dec 13, 2017 | 126.86 | 127.31 | 126.73 | 126.92 | 2,366,524 | +0.25(+0.19%) |
Dec 12, 2017 | 126.80 | 127.04 | 126.59 | 126.68 | 1,343,460 | -0.01(-0.01%) |
Dec 11, 2017 | 126.34 | 126.73 | 126.31 | 126.69 | 2,870,854 | +0.40(+0.31%) |
Dec 08, 2017 | 126.29 | 126.56 | 125.89 | 126.29 | 1,686,727 | +0.64(+0.51%) |
Dec 07, 2017 | 125.03 | 125.83 | 124.99 | 125.65 | 1,748,886 | +0.60(+0.48%) |
Dec 06, 2017 | 125.02 | 125.22 | 124.41 | 125.04 | 1,633,469 | +0.27(+0.21%) |
Dec 05, 2017 | 125.24 | 125.86 | 124.69 | 124.78 | 1,794,636 | -0.15(-0.12%) |
Dec 04, 2017 | 126.69 | 126.88 | 124.87 | 124.93 | 1,841,102 | -0.84(-0.67%) |
Dec 01, 2017 | 125.94 | 126.27 | 124.71 | 125.77 | 3,200,296 | -0.44(-0.35%) |
Nov 30, 2017 | 125.54 | 126.63 | 125.39 | 126.21 | 2,102,479 | +1.18(+0.94%) |
Nov 29, 2017 | 126.11 | 126.18 | 124.53 | 125.03 | 1,635,998 | -1.06(-0.84%) |
Nov 28, 2017 | 125.55 | 126.14 | 125.31 | 126.09 | 1,038,244 | +0.76(+0.61%) |
Nov 27, 2017 | 125.57 | 125.15 | 125.33 | 1,352,128 | +0.05(+0.04%) | |
Nov 24, 2017 | 125.13 | 125.34 | 125.03 | 125.28 | 622,672 | +0.44(+0.35%) |
Nov 22, 2017 | 125.02 | 125.08 | 124.69 | 124.84 | 912,285 | -0.09(-0.07%) |
Nov 21, 2017 | 124.33 | 125.00 | 124.26 | 124.92 | 1,447,702 | +1.13(+0.91%) |
Nov 20, 2017 | 123.65 | 123.92 | 123.63 | 123.79 | 1,577,083 | +0.25(+0.20%) |
Nov 17, 2017 | 123.76 | 123.94 | 123.46 | 123.54 | 1,322,614 | -0.39(-0.31%) |
Nov 16, 2017 | 123.15 | 124.08 | 123.11 | 123.93 | 1,144,192 | +1.27(+1.04%) |
Nov 15, 2017 | 122.92 | 123.09 | 122.36 | 122.66 | 1,102,007 | -0.79(-0.64%) |
Nov 14, 2017 | 123.15 | 123.52 | 122.80 | 123.45 | 1,556,649 | -0.14(-0.11%) |
Nov 13, 2017 | 122.99 | 123.69 | 122.99 | 123.59 | 1,390,314 | +0.18(+0.15%) |
Nov 10, 2017 | 123.19 | 123.51 | 123.02 | 123.41 | 1,313,476 | +0.08(+0.06%) |
Nov 09, 2017 | 123.24 | 123.51 | 122.40 | 123.34 | 1,038,160 | -0.64(-0.52%) |
Nov 08, 2017 | 123.55 | 124.03 | 123.42 | 123.98 | 882,383 | +0.44(+0.36%) |
Nov 07, 2017 | 123.61 | 123.74 | 123.21 | 123.53 | 1,353,832 | -0.02(-0.02%) |
Nov 06, 2017 | 123.21 | 123.63 | 123.21 | 123.55 | 926,123 | +0.24(+0.19%) |
Nov 03, 2017 | 122.96 | 123.33 | 122.57 | 123.32 | 1,486,871 | +0.71(+0.58%) |
Nov 02, 2017 | 122.53 | 122.68 | 122.02 | 122.61 | 2,092,945 | +0.08(+0.07%) |
Nov 01, 2017 | 123.15 | 123.15 | 122.28 | 122.53 | 3,056,739 | -0.07(-0.06%) |
Oct 31, 2017 | 122.66 | 122.83 | 122.41 | 122.60 | 1,827,656 | +0.32(+0.26%) |
Oct 30, 2017 | 122.52 | 122.02 | 122.28 | 990,565 | -0.23(-0.19%) | |
Oct 27, 2017 | 121.54 | 122.61 | 121.54 | 122.52 | 1,315,855 | +1.87(+1.55%) |
Oct 26, 2017 | 120.71 | 120.92 | 120.41 | 120.65 | 978,499 | +0.16(+0.13%) |
Oct 25, 2017 | 120.86 | 121.04 | 119.79 | 120.49 | 2,053,101 | -0.48(-0.40%) |
Oct 24, 2017 | 121.03 | 121.13 | 120.71 | 120.97 | 1,124,887 | +0.18(+0.15%) |
Oct 23, 2017 | 121.66 | 121.70 | 120.70 | 120.79 | 1,215,967 | -0.59(-0.49%) |
Oct 20, 2017 | 121.32 | 121.48 | 121.11 | 121.38 | 794,269 | +0.58(+0.48%) |
Oct 19, 2017 | 120.39 | 120.81 | 119.96 | 120.80 | 950,390 | -0.08(-0.06%) |
Oct 18, 2017 | 121.06 | 121.07 | 120.75 | 120.87 | 989,234 | +0.11(+0.09%) |
Oct 17, 2017 | 120.56 | 120.81 | 120.56 | 120.76 | 1,754,498 | +0.12(+0.10%) |
Oct 16, 2017 | 120.57 | 120.73 | 120.35 | 120.64 | 975,716 | +0.16(+0.13%) |
Oct 13, 2017 | 120.55 | 120.69 | 120.38 | 120.48 | 918,843 | +0.28(+0.24%) |
Oct 12, 2017 | 119.91 | 120.45 | 119.91 | 120.19 | 839,689 | +0.06(+0.05%) |
Oct 11, 2017 | 119.69 | 120.14 | 119.69 | 120.14 | 913,460 | +0.41(+0.34%) |
Oct 10, 2017 | 119.95 | 120.06 | 119.39 | 119.73 | 694,452 | +0.08(+0.07%) |
Oct 09, 2017 | 119.81 | 119.92 | 119.51 | 119.65 | 647,816 | -0.07(-0.06%) |
Oct 06, 2017 | 119.23 | 119.71 | 119.23 | 119.71 | 681,176 | +0.11(+0.10%) |
Oct 05, 2017 | 118.96 | 119.61 | 118.96 | 119.60 | 672,838 | +0.80(+0.68%) |
Oct 04, 2017 | 118.60 | 118.90 | 118.44 | 118.80 | 1,516,950 | +0.21(+0.17%) |
Oct 03, 2017 | 118.34 | 118.63 | 118.34 | 118.59 | 803,088 | +0.23(+0.19%) |
Oct 02, 2017 | 118.15 | 118.52 | 117.93 | 118.36 | 1,446,873 | +0.39(+0.33%) |
Sep 29, 2017 | 117.50 | 118.06 | 117.44 | 117.98 | 2,357,044 | +0.52(+0.44%) |
Sep 28, 2017 | 117.03 | 117.51 | 116.96 | 117.46 | 3,563,193 | +0.21(+0.18%) |
Sep 27, 2017 | 116.93 | 117.51 | 116.62 | 117.25 | 2,739,645 | +0.73(+0.62%) |
Sep 26, 2017 | 116.76 | 117.00 | 116.33 | 116.53 | 2,172,898 | +0.13(+0.11%) |
Sep 25, 2017 | 117.01 | 117.03 | 116.04 | 116.40 | 1,380,781 | -0.81(-0.69%) |
Sep 22, 2017 | 116.92 | 117.34 | 116.92 | 117.21 | 953,610 | +0.00(+0.00%) |
Sep 21, 2017 | 117.59 | 117.59 | 117.02 | 117.21 | 552,118 | -0.46(-0.39%) |
Sep 20, 2017 | 117.70 | 117.81 | 116.95 | 117.67 | 939,308 | -0.06(-0.05%) |
Sep 19, 2017 | 117.73 | 117.81 | 117.50 | 117.72 | 778,632 | +0.08(+0.07%) |
Sep 18, 2017 | 117.72 | 117.92 | 117.35 | 117.64 | 2,555,584 | +0.15(+0.13%) |
Sep 15, 2017 | 117.17 | 117.64 | 117.17 | 117.49 | 1,034,103 | +0.21(+0.18%) |
Sep 14, 2017 | 117.20 | 117.46 | 117.02 | 117.28 | 1,396,921 | -0.23(-0.19%) |
Sep 13, 2017 | 117.38 | 117.53 | 117.26 | 117.51 | 852,820 | -0.02(-0.02%) |
Sep 12, 2017 | 117.58 | 117.70 | 117.25 | 117.53 | 3,432,666 | +0.19(+0.16%) |
Sep 11, 2017 | 117.00 | 117.37 | 116.79 | 117.34 | 800,558 | +1.12(+0.96%) |
Sep 08, 2017 | 116.35 | 116.57 | 116.12 | 116.22 | 1,103,053 | -0.32(-0.27%) |
Sep 07, 2017 | 116.35 | 116.64 | 116.14 | 116.54 | 2,064,142 | +0.38(+0.32%) |
Sep 06, 2017 | 116.32 | 116.40 | 115.67 | 116.16 | 2,010,688 | +0.23(+0.20%) |
Sep 05, 2017 | 116.44 | 116.59 | 115.27 | 115.93 | 1,517,846 | -0.73(-0.63%) |
Sep 01, 2017 | 116.87 | 116.92 | 116.48 | 116.66 | 1,080,374 | +0.11(+0.10%) |
Aug 31, 2017 | 115.90 | 116.70 | 115.89 | 116.55 | 1,448,942 | +0.91(+0.79%) |
Aug 30, 2017 | 114.85 | 115.78 | 114.80 | 115.64 | 971,659 | +0.84(+0.73%) |
Aug 29, 2017 | 113.80 | 114.93 | 113.60 | 114.80 | 2,254,857 | +0.30(+0.26%) |
Aug 28, 2017 | 114.51 | 114.60 | 114.25 | 114.50 | 596,425 | +0.28(+0.25%) |
Aug 25, 2017 | 114.61 | 114.88 | 114.14 | 114.22 | 663,545 | +0.03(+0.02%) |
Aug 24, 2017 | 114.63 | 114.80 | 113.86 | 114.19 | 2,131,368 | -0.20(-0.17%) |
Aug 23, 2017 | 114.49 | 114.63 | 114.23 | 114.39 | 591,591 | -0.55(-0.48%) |
Aug 22, 2017 | 113.78 | 115.04 | 113.78 | 114.94 | 1,010,809 | +1.44(+1.27%) |
Aug 21, 2017 | 113.36 | 113.59 | 112.83 | 113.50 | 1,037,514 | +0.15(+0.13%) |
Aug 18, 2017 | 113.44 | 114.01 | 113.05 | 113.35 | 810,770 | -0.21(-0.18%) |
Aug 17, 2017 | 115.17 | 115.31 | 113.56 | 113.56 | 1,461,119 | -1.89(-1.64%) |
Aug 16, 2017 | 115.34 | 115.75 | 115.19 | 115.45 | 1,204,253 | +0.36(+0.31%) |
Aug 15, 2017 | 115.35 | 115.35 | 114.86 | 115.09 | 954,591 | +0.06(+0.05%) |
Aug 14, 2017 | 114.50 | 115.20 | 114.46 | 115.03 | 1,476,704 | +1.28(+1.12%) |
Aug 11, 2017 | 113.20 | 114.01 | 113.19 | 113.75 | 1,608,971 | +0.56(+0.50%) |
Aug 10, 2017 | 114.57 | 114.67 | 113.11 | 113.19 | 1,824,376 | -1.89(-1.64%) |
Aug 09, 2017 | 114.53 | 115.10 | 114.40 | 115.08 | 1,410,269 | +0.00(+0.00%) |
Aug 08, 2017 | 115.29 | 115.83 | 114.86 | 115.08 | 1,743,875 | -0.27(-0.24%) |
Aug 07, 2017 | 115.00 | 115.41 | 114.96 | 115.35 | 1,590,177 | +0.40(+0.35%) |
Aug 04, 2017 | 115.00 | 115.09 | 114.62 | 114.95 | 847,567 | +0.23(+0.20%) |
Aug 03, 2017 | 114.91 | 114.94 | 114.54 | 114.72 | 1,142,879 | -0.18(-0.15%) |
Aug 02, 2017 | 115.15 | 115.21 | 114.21 | 114.90 | 1,223,835 | +0.19(+0.16%) |
Aug 01, 2017 | 114.85 | 114.93 | 114.55 | 114.71 | 1,124,449 | +0.24(+0.21%) |
Jul 31, 2017 | 115.14 | 115.16 | 114.39 | 114.47 | 915,214 | -0.36(-0.31%) |
Jul 28, 2017 | 114.73 | 114.97 | 114.50 | 114.83 | 1,178,377 | -0.25(-0.22%) |
Jul 27, 2017 | 115.99 | 115.99 | 114.11 | 115.08 | 1,171,458 | -0.44(-0.38%) |
Jul 26, 2017 | 115.54 | 115.66 | 115.38 | 115.52 | 1,638,498 | +0.19(+0.16%) |
Jul 25, 2017 | 115.59 | 115.59 | 115.15 | 115.33 | 1,425,103 | -0.02(-0.02%) |
Jul 24, 2017 | 115.16 | 115.45 | 114.97 | 115.35 | 1,667,959 | +0.23(+0.20%) |
Jul 21, 2017 | 114.84 | 115.19 | 114.75 | 115.13 | 616,958 | -0.04(-0.03%) |
Jul 20, 2017 | 115.30 | 115.30 | 114.77 | 115.17 | 2,134,952 | +0.10(+0.09%) |
Jul 19, 2017 | 114.73 | 115.12 | 114.66 | 115.06 | 755,352 | +0.59(+0.52%) |
Jul 18, 2017 | 113.94 | 114.47 | 113.80 | 114.47 | 901,358 | +0.37(+0.32%) |
Jul 17, 2017 | 114.15 | 114.33 | 114.06 | 114.10 | 1,732,425 | -0.06(-0.05%) |
Jul 14, 2017 | 113.66 | 114.31 | 113.61 | 114.16 | 832,201 | +0.68(+0.60%) |
Jul 13, 2017 | 113.44 | 113.63 | 113.20 | 113.48 | 1,357,569 | +0.15(+0.13%) |
Jul 12, 2017 | 112.88 | 113.45 | 112.82 | 113.33 | 1,163,199 | +1.08(+0.96%) |
Jul 11, 2017 | 112.08 | 112.40 | 111.55 | 112.25 | 1,038,754 | +0.09(+0.08%) |
Jul 10, 2017 | 111.84 | 112.39 | 111.62 | 112.16 | 917,516 | +0.32(+0.29%) |
Jul 07, 2017 | 111.04 | 111.98 | 111.04 | 111.84 | 1,364,354 | +1.03(+0.93%) |
Jul 06, 2017 | 111.17 | 111.29 | 110.63 | 110.80 | 1,840,861 | -0.89(-0.80%) |
Jul 05, 2017 | 111.46 | 111.87 | 111.08 | 111.69 | 1,523,063 | +0.52(+0.46%) |
Jul 03, 2017 | 112.01 | 112.18 | 111.17 | 111.17 | 736,554 | -0.38(-0.34%) |
Jun 30, 2017 | 111.68 | 111.98 | 111.37 | 111.55 | 1,947,981 | +0.23(+0.21%) |
Jun 29, 2017 | 112.62 | 112.62 | 110.51 | 111.32 | 1,961,391 | -1.44(-1.28%) |
Jun 28, 2017 | 112.06 | 112.87 | 111.69 | 112.76 | 3,282,929 | +1.15(+1.03%) |
Jun 27, 2017 | 112.83 | 112.83 | 111.61 | 111.61 | 2,004,825 | -1.33(-1.18%) |
Jun 26, 2017 | 113.78 | 113.81 | 112.83 | 112.94 | 1,770,039 | -0.23(-0.21%) |
Jun 23, 2017 | 112.94 | 113.31 | 112.62 | 113.17 | 3,695,576 | +0.25(+0.22%) |
Jun 22, 2017 | 112.90 | 113.27 | 112.67 | 112.92 | 6,949,804 | +0.06(+0.05%) |
Jun 21, 2017 | 112.68 | 112.97 | 112.56 | 112.86 | 1,987,685 | +0.38(+0.33%) |
Jun 20, 2017 | 113.10 | 113.16 | 112.43 | 112.49 | 1,233,214 | -0.72(-0.64%) |
Jun 19, 2017 | 112.47 | 113.26 | 112.45 | 113.21 | 1,069,363 | +1.21(+1.08%) |
Jun 16, 2017 | 112.29 | 112.29 | 111.49 | 112.00 | 1,357,237 | -0.17(-0.15%) |
Jun 15, 2017 | 111.62 | 112.24 | 111.23 | 112.17 | 3,349,134 | -0.30(-0.27%) |
Jun 14, 2017 | 112.75 | 112.94 | 111.90 | 112.47 | 1,549,922 | -0.01(-0.01%) |
Jun 13, 2017 | 112.08 | 112.53 | 111.88 | 112.48 | 1,192,419 | +0.81(+0.72%) |
Jun 12, 2017 | 111.60 | 111.71 | 110.84 | 111.67 | 2,238,024 | -0.35(-0.31%) |
Jun 09, 2017 | 113.21 | 113.49 | 111.10 | 112.02 | 2,552,061 | -1.11(-0.99%) |
Jun 08, 2017 | 113.29 | 113.39 | 112.78 | 113.13 | 1,442,680 | -0.10(-0.09%) |
Jun 07, 2017 | 113.20 | 113.37 | 112.83 | 113.24 | 2,516,121 | +0.29(+0.26%) |
Jun 06, 2017 | 113.12 | 113.37 | 112.86 | 112.95 | 1,125,863 | -0.41(-0.36%) |
Jun 05, 2017 | 113.45 | 113.50 | 113.30 | 113.36 | 1,908,649 | -0.14(-0.12%) |
Jun 02, 2017 | 112.92 | 113.60 | 112.81 | 113.50 | 1,276,001 | +0.78(+0.69%) |
Jun 01, 2017 | 112.13 | 112.72 | 111.97 | 112.72 | 1,854,325 | +0.87(+0.78%) |
May 31, 2017 | 111.97 | 112.04 | 111.37 | 111.85 | 1,965,762 | +0.08(+0.08%) |
May 30, 2017 | 111.58 | 111.87 | 111.58 | 111.77 | 711,344 | +0.03(+0.03%) |
May 26, 2017 | 111.70 | 111.83 | 111.60 | 111.74 | 861,410 | +0.04(+0.03%) |
May 25, 2017 | 111.13 | 111.90 | 111.11 | 111.70 | 1,107,373 | +0.85(+0.77%) |
May 24, 2017 | 110.58 | 110.94 | 110.41 | 110.85 | 1,327,772 | +0.44(+0.40%) |
May 23, 2017 | 110.59 | 110.59 | 110.31 | 110.41 | 1,060,210 | +0.03(+0.03%) |
May 22, 2017 | 109.88 | 110.44 | 109.65 | 110.38 | 877,849 | +0.70(+0.64%) |
May 19, 2017 | 109.34 | 110.00 | 109.28 | 109.68 | 1,258,043 | +0.67(+0.62%) |
May 18, 2017 | 108.39 | 109.42 | 108.32 | 109.00 | 1,611,990 | +0.59(+0.55%) |
May 17, 2017 | 109.61 | 109.81 | 108.37 | 108.41 | 2,228,639 | -2.04(-1.85%) |
May 16, 2017 | 110.65 | 110.65 | 110.20 | 110.45 | 1,228,548 | -0.01(-0.01%) |
May 15, 2017 | 110.07 | 110.52 | 110.00 | 110.46 | 917,565 | +0.49(+0.44%) |
May 12, 2017 | 110.01 | 110.10 | 109.87 | 109.98 | 969,651 | -0.05(-0.04%) |
May 11, 2017 | 109.89 | 110.08 | 109.39 | 110.02 | 3,127,199 | -0.17(-0.15%) |
May 10, 2017 | 110.08 | 110.23 | 109.83 | 110.19 | 1,182,696 | +0.06(+0.05%) |
May 09, 2017 | 110.14 | 110.31 | 109.89 | 110.14 | 1,105,360 | +0.19(+0.17%) |
May 08, 2017 | 110.02 | 110.10 | 109.69 | 109.95 | 3,374,608 | -0.03(-0.03%) |
May 05, 2017 | 109.73 | 110.00 | 109.47 | 109.98 | 961,734 | +0.40(+0.37%) |
May 04, 2017 | 109.39 | 109.58 | 109.12 | 109.57 | 1,151,965 | +0.27(+0.25%) |
May 03, 2017 | 109.46 | 109.52 | 108.99 | 109.30 | 1,606,371 | -0.38(-0.35%) |
May 02, 2017 | 109.63 | 109.69 | 109.39 | 109.69 | 1,277,080 | +0.25(+0.23%) |
May 01, 2017 | 109.38 | 109.68 | 109.20 | 109.43 | 1,502,842 | +0.40(+0.37%) |
Apr 28, 2017 | 109.32 | 109.44 | 108.90 | 109.03 | 1,290,445 | -0.01(-0.01%) |
Apr 27, 2017 | 108.86 | 109.17 | 108.78 | 109.04 | 1,338,666 | +0.36(+0.34%) |
Apr 26, 2017 | 108.72 | 108.99 | 108.63 | 108.67 | 1,313,146 | +0.05(+0.04%) |
Apr 25, 2017 | 108.33 | 108.81 | 108.13 | 108.63 | 1,142,898 | +0.62(+0.57%) |
Apr 24, 2017 | 107.93 | 108.09 | 107.76 | 108.01 | 1,442,425 | +1.11(+1.03%) |
Apr 21, 2017 | 107.00 | 107.19 | 106.67 | 106.90 | 1,138,235 | -0.16(-0.15%) |
Apr 20, 2017 | 106.30 | 107.26 | 106.30 | 107.06 | 1,153,883 | +0.86(+0.81%) |
Apr 19, 2017 | 106.39 | 106.68 | 106.07 | 106.20 | 1,836,413 | +0.09(+0.09%) |
Apr 18, 2017 | 105.97 | 106.36 | 105.79 | 106.11 | 1,944,728 | -0.18(-0.17%) |
Apr 17, 2017 | 105.65 | 106.29 | 105.62 | 106.28 | 1,829,702 | +0.86(+0.82%) |
Apr 13, 2017 | 105.74 | 106.13 | 105.39 | 105.42 | 2,885,224 | -0.43(-0.41%) |
Apr 12, 2017 | 106.18 | 106.26 | 105.75 | 105.85 | 1,065,406 | -0.42(-0.40%) |
Apr 11, 2017 | 106.25 | 106.44 | 105.55 | 106.27 | 2,870,107 | -0.14(-0.13%) |
Apr 10, 2017 | 106.44 | 106.78 | 106.14 | 106.41 | 2,809,132 | +0.14(+0.13%) |
Apr 07, 2017 | 106.34 | 106.58 | 106.03 | 106.27 | 3,088,146 | -0.06(-0.05%) |
Apr 06, 2017 | 106.24 | 106.56 | 106.00 | 106.33 | 1,658,044 | +0.25(+0.24%) |
Apr 05, 2017 | 106.66 | 107.23 | 105.97 | 106.08 | 2,322,793 | -0.33(-0.31%) |
Apr 04, 2017 | 106.30 | 106.47 | 106.12 | 106.41 | 1,382,693 | -0.04(-0.03%) |
Apr 03, 2017 | 106.75 | 106.87 | 105.93 | 106.44 | 2,848,695 | -0.22(-0.20%) |
Mar 31, 2017 | 106.53 | 106.93 | 106.48 | 106.66 | 2,125,452 | -0.06(-0.05%) |
Mar 30, 2017 | 106.58 | 106.87 | 106.42 | 106.71 | 907,069 | +0.09(+0.09%) |
Mar 29, 2017 | 106.21 | 106.69 | 106.06 | 106.62 | 1,849,045 | +0.31(+0.29%) |
Mar 28, 2017 | 105.65 | 106.58 | 105.50 | 106.31 | 1,640,866 | +0.58(+0.55%) |
Mar 27, 2017 | 104.93 | 105.86 | 104.68 | 105.73 | 1,325,962 | +0.07(+0.06%) |
Mar 24, 2017 | 105.86 | 106.14 | 105.32 | 105.66 | 1,480,757 | +0.00(+0.00%) |
Mar 23, 2017 | 105.71 | 106.16 | 105.51 | 105.66 | 1,607,916 | -0.20(-0.19%) |
Mar 22, 2017 | 105.48 | 105.94 | 105.18 | 105.86 | 1,049,333 | +0.36(+0.35%) |
Mar 21, 2017 | 107.01 | 107.15 | 105.38 | 105.50 | 2,062,634 | -1.23(-1.15%) |
Mar 20, 2017 | 106.82 | 106.98 | 106.51 | 106.72 | 1,519,296 | -0.03(-0.02%) |
Mar 17, 2017 | 106.96 | 107.09 | 106.71 | 106.75 | 1,244,466 | -0.06(-0.06%) |
Mar 16, 2017 | 107.03 | 107.12 | 106.57 | 106.81 | 957,254 | -0.12(-0.11%) |
Mar 15, 2017 | 106.31 | 107.19 | 106.25 | 106.94 | 2,761,823 | +0.81(+0.77%) |
Mar 14, 2017 | 106.22 | 106.30 | 105.86 | 106.12 | 1,314,941 | -0.34(-0.32%) |
Mar 13, 2017 | 106.33 | 106.49 | 106.16 | 106.46 | 1,210,292 | +0.16(+0.15%) |
Mar 10, 2017 | 106.37 | 106.52 | 105.85 | 106.30 | 1,451,025 | +0.45(+0.42%) |
Mar 09, 2017 | 105.91 | 106.06 | 105.40 | 105.85 | 1,215,809 | -0.02(-0.02%) |
Mar 08, 2017 | 105.85 | 106.16 | 105.72 | 105.87 | 1,761,498 | +0.13(+0.12%) |
Mar 07, 2017 | 105.78 | 106.09 | 105.61 | 105.74 | 2,419,882 | -0.27(-0.26%) |
Mar 06, 2017 | 105.85 | 106.16 | 105.69 | 106.01 | 1,322,098 | -0.33(-0.31%) |
Mar 03, 2017 | 106.15 | 106.36 | 105.85 | 106.34 | 2,164,690 | +0.12(+0.11%) |
Mar 02, 2017 | 106.64 | 106.64 | 106.14 | 106.22 | 1,181,220 | -0.49(-0.46%) |
Mar 01, 2017 | 106.21 | 106.90 | 106.07 | 106.71 | 1,792,391 | +1.33(+1.26%) |
Feb 28, 2017 | 105.73 | 105.78 | 105.30 | 105.38 | 1,659,911 | -0.46(-0.43%) |
Feb 27, 2017 | 105.57 | 105.86 | 105.39 | 105.84 | 1,230,735 | +0.16(+0.15%) |
Feb 24, 2017 | 104.94 | 105.68 | 104.92 | 105.68 | 1,245,336 | +0.39(+0.37%) |
Feb 23, 2017 | 105.67 | 105.67 | 104.97 | 105.29 | 1,070,107 | -0.15(-0.14%) |
Feb 22, 2017 | 105.22 | 105.55 | 105.22 | 105.44 | 1,756,492 | +0.02(+0.02%) |
Feb 21, 2017 | 105.09 | 105.52 | 105.05 | 105.42 | 1,260,421 | +0.55(+0.53%) |
Feb 17, 2017 | 104.87 | 104.87 | 104.87 | 0 | +0.23(+0.22%) | |
Feb 16, 2017 | 104.78 | 104.85 | 104.27 | 104.64 | 1,397,272 | -0.11(-0.11%) |
Feb 15, 2017 | 104.04 | 104.83 | 104.03 | 104.75 | 1,743,221 | +0.59(+0.57%) |
Feb 14, 2017 | 103.73 | 104.18 | 103.59 | 104.16 | 1,220,290 | +0.38(+0.37%) |
Feb 13, 2017 | 103.68 | 103.95 | 103.61 | 103.78 | 1,138,633 | +0.44(+0.42%) |
Feb 10, 2017 | 103.19 | 103.49 | 103.05 | 103.34 | 1,180,411 | +0.31(+0.30%) |
Feb 09, 2017 | 102.55 | 103.16 | 102.47 | 103.03 | 1,405,353 | +0.60(+0.58%) |
Feb 08, 2017 | 102.02 | 102.52 | 101.98 | 102.43 | 1,529,638 | +0.22(+0.22%) |
Feb 07, 2017 | 102.15 | 102.41 | 102.07 | 102.21 | 1,725,179 | +0.26(+0.26%) |
Feb 06, 2017 | 101.84 | 102.01 | 101.73 | 101.94 | 2,463,856 | -0.10(-0.10%) |
Feb 03, 2017 | 101.81 | 102.09 | 101.73 | 102.05 | 1,264,883 | +0.61(+0.60%) |
Feb 02, 2017 | 101.36 | 101.71 | 101.13 | 101.44 | 949,312 | -0.04(-0.04%) |