Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 111.68 | 114.26 | 110.69 | 114.05 | 4,668,420 | +0.53(+0.47%) |
Jan 30, 2018 | 113.66 | 114.12 | 112.58 | 113.52 | 3,072,516 | -0.22(-0.19%) |
Jan 29, 2018 | 114.09 | 114.35 | 112.98 | 113.74 | 2,404,485 | -0.55(-0.48%) |
Jan 26, 2018 | 115.09 | 115.44 | 113.81 | 114.29 | 2,255,630 | -0.34(-0.30%) |
Jan 25, 2018 | 115.60 | 116.05 | 113.52 | 114.63 | 2,115,460 | -1.33(-1.14%) |
Jan 24, 2018 | 116.34 | 116.70 | 115.03 | 115.96 | 2,561,885 | -0.16(-0.14%) |
Jan 23, 2018 | 116.54 | 118.18 | 115.60 | 116.12 | 4,102,359 | +0.16(+0.14%) |
Jan 22, 2018 | 114.69 | 116.47 | 114.54 | 115.96 | 2,508,658 | +1.30(+1.13%) |
Jan 19, 2018 | 115.13 | 115.39 | 113.82 | 114.66 | 2,585,793 | -0.01(-0.01%) |
Jan 18, 2018 | 116.61 | 117.03 | 114.33 | 114.67 | 2,789,694 | -2.20(-1.88%) |
Jan 17, 2018 | 115.69 | 117.26 | 114.93 | 116.87 | 2,434,037 | +1.65(+1.43%) |
Jan 16, 2018 | 115.83 | 117.07 | 115.12 | 115.22 | 2,076,142 | -0.33(-0.28%) |
Jan 12, 2018 | 115.55 | 115.55 | 115.55 | 0 | +0.47(+0.41%) | |
Jan 11, 2018 | 115.37 | 115.53 | 114.53 | 115.07 | 2,140,874 | -0.11(-0.09%) |
Jan 10, 2018 | 115.28 | 115.18 | 1,918,758 | -0.38(-0.33%) | ||
Jan 09, 2018 | 117.92 | 118.27 | 115.28 | 115.56 | 2,465,003 | -2.60(-2.20%) |
Jan 08, 2018 | 117.96 | 118.80 | 117.52 | 118.16 | 2,685,597 | +0.77(+0.65%) |
Jan 05, 2018 | 116.62 | 117.54 | 116.15 | 117.39 | 3,046,010 | +1.08(+0.93%) |
Jan 04, 2018 | 119.72 | 119.72 | 116.27 | 116.31 | 3,093,242 | -3.50(-2.93%) |
Jan 03, 2018 | 120.15 | 120.50 | 118.58 | 119.81 | 2,648,946 | -0.56(-0.46%) |
Jan 02, 2018 | 120.31 | 120.79 | 119.58 | 120.37 | 2,066,777 | +0.47(+0.40%) |
Dec 29, 2017 | 119.90 | 119.90 | 119.90 | 0 | +0.41(+0.34%) | |
Dec 28, 2017 | 119.27 | 119.68 | 118.63 | 119.48 | 1,425,175 | +0.27(+0.22%) |
Dec 27, 2017 | 118.56 | 119.55 | 118.07 | 119.22 | 2,317,127 | +0.98(+0.83%) |
Dec 26, 2017 | 116.76 | 118.67 | 116.35 | 118.23 | 1,579,956 | +1.60(+1.37%) |
Dec 22, 2017 | 114.83 | 117.15 | 114.49 | 116.64 | 2,887,126 | +1.65(+1.44%) |
Dec 21, 2017 | 114.83 | 115.14 | 114.35 | 114.98 | 1,573,455 | +0.50(+0.44%) |
Dec 20, 2017 | 117.51 | 117.98 | 114.42 | 114.48 | 3,242,292 | -3.10(-2.64%) |
Dec 19, 2017 | 118.58 | 119.01 | 116.77 | 117.58 | 2,248,170 | -0.98(-0.82%) |
Dec 18, 2017 | 117.39 | 119.33 | 117.22 | 118.56 | 2,419,280 | +1.40(+1.20%) |
Dec 15, 2017 | 116.17 | 118.06 | 116.05 | 117.15 | 4,373,569 | +1.52(+1.32%) |
Dec 14, 2017 | 115.89 | 117.13 | 115.39 | 115.63 | 1,923,451 | -0.14(-0.12%) |
Dec 13, 2017 | 116.43 | 117.52 | 115.33 | 115.77 | 2,642,899 | -0.36(-0.31%) |
Dec 12, 2017 | 116.13 | 116.80 | 114.13 | 116.13 | 5,930,825 | +2.85(+2.52%) |
Dec 11, 2017 | 113.31 | 114.03 | 112.86 | 113.28 | 1,607,553 | +0.01(+0.01%) |
Dec 08, 2017 | 113.00 | 113.61 | 112.22 | 113.27 | 2,039,395 | +0.12(+0.11%) |
Dec 07, 2017 | 113.15 | 113.89 | 112.88 | 113.15 | 1,629,976 | -0.48(-0.42%) |
Dec 06, 2017 | 114.44 | 112.95 | 113.63 | 1,877,946 | +0.01(+0.01%) | |
Dec 05, 2017 | 114.66 | 114.66 | 113.15 | 113.62 | 2,879,850 | -0.64(-0.56%) |
Dec 04, 2017 | 113.93 | 114.63 | 113.54 | 114.26 | 3,579,222 | +0.92(+0.81%) |
Dec 01, 2017 | 113.24 | 113.65 | 112.63 | 113.34 | 2,471,067 | +0.42(+0.37%) |
Nov 30, 2017 | 111.25 | 113.32 | 110.91 | 112.92 | 3,803,237 | +2.11(+1.90%) |
Nov 29, 2017 | 108.94 | 111.69 | 108.57 | 110.81 | 3,763,343 | +1.82(+1.67%) |
Nov 28, 2017 | 109.03 | 109.31 | 107.88 | 108.99 | 3,312,266 | -0.19(-0.17%) |
Nov 27, 2017 | 110.30 | 110.49 | 108.45 | 109.18 | 1,973,534 | -1.12(-1.02%) |
Nov 24, 2017 | 111.08 | 111.62 | 109.95 | 110.30 | 844,399 | -0.23(-0.21%) |
Nov 22, 2017 | 110.94 | 111.73 | 110.47 | 110.53 | 1,650,481 | -0.57(-0.51%) |
Nov 21, 2017 | 110.99 | 111.28 | 109.89 | 111.11 | 2,016,642 | +0.10(+0.09%) |
Nov 20, 2017 | 112.67 | 112.89 | 110.95 | 111.01 | 2,063,011 | -2.05(-1.82%) |
Nov 17, 2017 | 112.05 | 114.61 | 112.05 | 113.06 | 3,164,972 | +1.45(+1.30%) |
Nov 16, 2017 | 110.91 | 111.95 | 110.15 | 111.61 | 2,208,751 | +0.34(+0.31%) |
Nov 15, 2017 | 110.30 | 112.01 | 109.61 | 111.27 | 2,472,710 | +0.50(+0.45%) |
Nov 14, 2017 | 110.83 | 111.68 | 110.31 | 110.77 | 3,022,331 | +0.14(+0.12%) |
Nov 13, 2017 | 113.38 | 114.44 | 110.49 | 110.63 | 4,268,796 | -2.37(-2.10%) |
Nov 10, 2017 | 112.59 | 113.52 | 111.53 | 113.00 | 4,104,436 | +1.72(+1.54%) |
Nov 09, 2017 | 108.00 | 112.83 | 107.99 | 111.28 | 4,054,980 | +2.92(+2.69%) |
Nov 08, 2017 | 109.78 | 110.51 | 107.43 | 108.36 | 3,317,512 | -1.39(-1.27%) |
Nov 07, 2017 | 107.13 | 110.67 | 106.73 | 109.76 | 3,595,730 | +2.80(+2.62%) |
Nov 06, 2017 | 106.95 | 107.24 | 106.09 | 106.96 | 3,231,967 | -0.01(-0.01%) |
Nov 03, 2017 | 107.91 | 108.84 | 106.76 | 106.96 | 3,064,350 | -3.01(-2.74%) |
Nov 02, 2017 | 108.33 | 110.60 | 108.16 | 109.97 | 2,449,154 | +1.57(+1.44%) |
Nov 01, 2017 | 107.65 | 108.85 | 107.16 | 108.41 | 2,231,348 | +1.22(+1.13%) |
Oct 31, 2017 | 108.62 | 108.76 | 106.31 | 107.19 | 3,415,935 | -1.66(-1.53%) |
Oct 30, 2017 | 108.05 | 109.22 | 107.75 | 108.85 | 1,988,068 | +0.74(+0.69%) |
Oct 27, 2017 | 111.28 | 111.79 | 106.07 | 108.11 | 5,062,825 | -4.90(-4.34%) |
Oct 26, 2017 | 113.30 | 113.75 | 111.55 | 113.01 | 2,708,020 | +0.06(+0.05%) |
Oct 25, 2017 | 112.53 | 113.09 | 111.16 | 112.95 | 1,768,965 | -0.13(-0.12%) |
Oct 24, 2017 | 114.06 | 114.37 | 112.86 | 113.08 | 2,184,858 | -1.08(-0.95%) |
Oct 23, 2017 | 114.02 | 114.69 | 113.33 | 114.17 | 1,398,921 | +0.50(+0.44%) |
Oct 20, 2017 | 114.22 | 114.42 | 112.54 | 113.67 | 1,883,861 | -0.55(-0.48%) |
Oct 19, 2017 | 113.70 | 114.89 | 113.28 | 114.22 | 2,200,204 | +0.71(+0.63%) |
Oct 18, 2017 | 115.05 | 115.66 | 113.29 | 113.51 | 1,583,417 | -1.80(-1.56%) |
Oct 17, 2017 | 113.99 | 115.75 | 113.74 | 115.31 | 1,979,766 | +1.22(+1.07%) |
Oct 16, 2017 | 114.86 | 115.44 | 113.88 | 114.09 | 1,583,573 | -0.68(-0.59%) |
Oct 13, 2017 | 114.15 | 115.81 | 113.44 | 114.77 | 2,096,635 | +1.22(+1.08%) |
Oct 12, 2017 | 113.56 | 114.50 | 112.28 | 113.55 | 2,008,009 | -0.37(-0.33%) |
Oct 11, 2017 | 112.59 | 113.94 | 112.22 | 113.92 | 2,050,314 | +1.50(+1.33%) |
Oct 10, 2017 | 111.49 | 112.94 | 111.18 | 112.42 | 1,560,857 | +1.48(+1.34%) |
Oct 09, 2017 | 110.55 | 111.28 | 110.51 | 110.94 | 799,503 | +0.36(+0.32%) |
Oct 06, 2017 | 110.61 | 111.19 | 109.56 | 110.58 | 1,684,176 | -0.70(-0.63%) |
Oct 05, 2017 | 110.70 | 112.19 | 110.35 | 111.28 | 1,987,046 | +0.98(+0.89%) |
Oct 04, 2017 | 109.32 | 110.58 | 109.14 | 110.30 | 2,408,000 | +0.55(+0.50%) |
Oct 03, 2017 | 110.10 | 110.65 | 108.97 | 109.75 | 1,693,098 | -0.45(-0.41%) |
Oct 02, 2017 | 111.23 | 111.36 | 110.07 | 110.20 | 1,935,394 | -0.91(-0.82%) |
Sep 29, 2017 | 110.94 | 111.79 | 110.28 | 111.11 | 2,334,534 | -0.40(-0.36%) |
Sep 28, 2017 | 110.74 | 111.74 | 110.02 | 111.51 | 1,693,970 | +1.02(+0.92%) |
Sep 27, 2017 | 112.55 | 112.97 | 110.19 | 110.49 | 2,142,270 | -2.35(-2.08%) |
Sep 26, 2017 | 111.22 | 113.30 | 110.94 | 112.83 | 2,472,925 | +2.09(+1.89%) |
Sep 25, 2017 | 109.74 | 111.86 | 109.71 | 110.74 | 1,352,360 | +1.15(+1.05%) |
Sep 22, 2017 | 110.02 | 110.55 | 109.37 | 109.59 | 1,239,140 | -0.53(-0.48%) |
Sep 21, 2017 | 110.25 | 111.17 | 109.84 | 110.12 | 1,783,927 | -0.22(-0.20%) |
Sep 20, 2017 | 110.34 | 110.85 | 109.78 | 110.34 | 2,372,194 | +0.12(+0.11%) |
Sep 19, 2017 | 111.25 | 111.39 | 109.58 | 110.23 | 2,512,344 | -1.23(-1.11%) |
Sep 18, 2017 | 113.51 | 113.68 | 111.22 | 111.46 | 2,490,087 | -2.24(-1.97%) |
Sep 15, 2017 | 113.51 | 113.99 | 112.63 | 113.70 | 4,074,248 | +0.70(+0.62%) |
Sep 14, 2017 | 110.73 | 113.08 | 110.54 | 113.00 | 2,565,299 | +2.29(+2.07%) |
Sep 13, 2017 | 108.92 | 110.71 | 108.83 | 110.71 | 2,232,513 | +1.99(+1.83%) |
Sep 12, 2017 | 110.69 | 111.63 | 108.34 | 108.72 | 1,887,485 | -1.91(-1.73%) |
Sep 11, 2017 | 110.53 | 111.32 | 110.05 | 110.63 | 1,067,466 | +0.53(+0.48%) |
Sep 08, 2017 | 110.76 | 111.01 | 110.08 | 110.11 | 1,327,098 | -0.86(-0.77%) |
Sep 07, 2017 | 109.61 | 111.55 | 109.19 | 110.97 | 2,111,116 | +1.43(+1.30%) |
Sep 06, 2017 | 108.74 | 110.32 | 108.41 | 109.54 | 2,429,552 | +1.28(+1.18%) |
Sep 05, 2017 | 109.16 | 109.84 | 107.65 | 108.26 | 2,026,627 | -0.90(-0.83%) |
Sep 01, 2017 | 108.70 | 110.08 | 108.34 | 109.16 | 1,512,013 | +0.92(+0.85%) |
Aug 31, 2017 | 108.71 | 109.44 | 107.98 | 108.24 | 3,303,276 | -0.12(-0.11%) |
Aug 30, 2017 | 108.14 | 108.43 | 106.58 | 108.36 | 1,316,813 | +0.53(+0.49%) |
Aug 29, 2017 | 107.94 | 108.73 | 107.42 | 107.83 | 1,548,424 | -0.40(-0.37%) |
Aug 28, 2017 | 109.86 | 110.20 | 107.73 | 108.22 | 1,595,336 | -1.53(-1.39%) |
Aug 25, 2017 | 108.46 | 110.41 | 107.55 | 109.75 | 2,175,431 | +1.64(+1.52%) |
Aug 24, 2017 | 109.50 | 111.15 | 107.92 | 108.11 | 3,318,265 | -0.63(-0.58%) |
Aug 23, 2017 | 105.65 | 108.87 | 105.56 | 108.74 | 2,508,676 | +3.00(+2.83%) |
Aug 22, 2017 | 106.84 | 107.43 | 105.53 | 105.74 | 1,524,606 | -0.93(-0.87%) |
Aug 21, 2017 | 106.22 | 107.30 | 105.27 | 106.67 | 1,660,708 | +0.69(+0.65%) |
Aug 18, 2017 | 107.49 | 107.76 | 105.24 | 105.98 | 3,088,756 | -2.50(-2.30%) |
Aug 17, 2017 | 108.86 | 109.58 | 108.48 | 108.48 | 1,887,694 | -0.52(-0.47%) |
Aug 16, 2017 | 109.20 | 110.14 | 108.58 | 109.00 | 2,960,933 | +0.32(+0.29%) |
Aug 15, 2017 | 108.99 | 109.39 | 107.22 | 108.68 | 2,933,387 | -0.72(-0.66%) |
Aug 14, 2017 | 108.20 | 109.83 | 107.86 | 109.41 | 2,410,184 | +1.67(+1.55%) |
Aug 11, 2017 | 109.41 | 109.81 | 106.44 | 107.73 | 2,695,650 | -2.22(-2.02%) |
Aug 10, 2017 | 111.32 | 111.32 | 109.86 | 109.96 | 1,746,204 | -1.54(-1.38%) |
Aug 09, 2017 | 111.95 | 112.17 | 110.28 | 111.50 | 1,750,994 | -0.46(-0.41%) |
Aug 08, 2017 | 113.10 | 113.94 | 110.74 | 111.96 | 2,033,895 | -1.56(-1.37%) |
Aug 07, 2017 | 114.03 | 111.55 | 113.52 | 2,248,459 | +1.26(+1.12%) | |
Aug 04, 2017 | 112.43 | 110.38 | 112.26 | 2,414,505 | +1.76(+1.59%) | |
Aug 03, 2017 | 109.81 | 111.60 | 109.26 | 110.50 | 2,813,628 | +0.40(+0.36%) |
Aug 02, 2017 | 110.85 | 112.82 | 109.39 | 110.11 | 3,644,020 | -2.19(-1.95%) |
Aug 01, 2017 | 112.76 | 112.93 | 108.61 | 112.30 | 4,607,799 | +4.15(+3.84%) |
Jul 31, 2017 | 109.58 | 109.75 | 107.66 | 108.15 | 5,315,649 | -1.38(-1.26%) |
Jul 28, 2017 | 111.78 | 113.06 | 109.33 | 109.53 | 2,978,685 | -3.96(-3.49%) |
Jul 27, 2017 | 111.17 | 113.92 | 110.33 | 113.49 | 2,196,647 | +1.75(+1.56%) |
Jul 26, 2017 | 110.54 | 112.11 | 110.14 | 111.75 | 1,598,151 | +1.50(+1.36%) |
Jul 25, 2017 | 109.55 | 110.58 | 108.63 | 110.25 | 1,996,509 | +1.04(+0.96%) |
Jul 24, 2017 | 109.60 | 110.52 | 108.59 | 109.20 | 1,789,862 | -0.37(-0.34%) |
Jul 21, 2017 | 109.78 | 110.05 | 108.49 | 109.57 | 1,936,748 | -0.29(-0.27%) |
Jul 20, 2017 | 109.64 | 110.57 | 109.21 | 109.86 | 1,819,267 | +0.50(+0.46%) |
Jul 19, 2017 | 109.03 | 109.62 | 108.83 | 109.36 | 1,737,770 | +0.30(+0.28%) |
Jul 18, 2017 | 110.35 | 110.87 | 108.95 | 109.06 | 1,859,302 | -1.57(-1.42%) |
Jul 17, 2017 | 109.60 | 111.10 | 109.19 | 110.63 | 1,827,345 | +0.95(+0.87%) |
Jul 14, 2017 | 109.81 | 107.84 | 109.67 | 2,001,037 | +1.83(+1.70%) | |
Jul 13, 2017 | 106.53 | 108.12 | 106.31 | 107.84 | 1,950,716 | +1.73(+1.63%) |
Jul 12, 2017 | 105.93 | 108.46 | 105.88 | 106.12 | 2,727,998 | +1.08(+1.03%) |
Jul 11, 2017 | 106.26 | 106.26 | 104.49 | 105.04 | 2,446,088 | -1.02(-0.97%) |
Jul 10, 2017 | 107.03 | 107.22 | 106.02 | 106.06 | 1,671,322 | -0.82(-0.77%) |
Jul 07, 2017 | 106.57 | 107.10 | 106.06 | 106.88 | 1,969,393 | +0.59(+0.55%) |
Jul 06, 2017 | 107.75 | 108.53 | 106.06 | 106.29 | 2,336,816 | -1.67(-1.55%) |
Jul 05, 2017 | 112.57 | 112.82 | 107.93 | 107.97 | 3,600,726 | -4.74(-4.21%) |
Jul 03, 2017 | 110.78 | 112.85 | 110.74 | 112.71 | 1,549,301 | +2.33(+2.11%) |
Jun 30, 2017 | 111.63 | 112.50 | 109.31 | 110.37 | 2,299,098 | -0.56(-0.50%) |
Jun 29, 2017 | 111.56 | 112.84 | 110.90 | 110.93 | 2,943,499 | -0.83(-0.74%) |
Jun 28, 2017 | 111.39 | 112.37 | 111.04 | 111.77 | 2,952,070 | +0.98(+0.88%) |
Jun 27, 2017 | 109.13 | 111.53 | 109.04 | 110.79 | 2,666,532 | +1.31(+1.20%) |
Jun 26, 2017 | 109.02 | 111.34 | 108.96 | 109.48 | 2,640,016 | +1.06(+0.97%) |
Jun 23, 2017 | 108.82 | 109.47 | 108.09 | 108.42 | 2,884,106 | -0.16(-0.14%) |
Jun 22, 2017 | 108.22 | 109.01 | 107.13 | 108.58 | 2,789,811 | +0.24(+0.22%) |
Jun 21, 2017 | 108.78 | 109.12 | 107.56 | 108.34 | 2,564,182 | -0.14(-0.13%) |
Jun 20, 2017 | 109.58 | 110.09 | 107.56 | 108.48 | 2,680,498 | +0.01(+0.01%) |
Jun 19, 2017 | 109.02 | 109.02 | 107.27 | 108.47 | 3,151,625 | -0.88(-0.80%) |
Jun 16, 2017 | 109.98 | 111.14 | 107.98 | 109.35 | 6,799,069 | -0.32(-0.29%) |
Jun 15, 2017 | 108.39 | 110.36 | 107.85 | 109.67 | 2,414,402 | +0.74(+0.68%) |
Jun 14, 2017 | 108.94 | 109.71 | 108.36 | 108.93 | 2,627,724 | +0.57(+0.52%) |
Jun 13, 2017 | 108.70 | 109.73 | 107.19 | 108.36 | 2,844,123 | -0.63(-0.58%) |
Jun 12, 2017 | 106.13 | 109.77 | 106.03 | 109.00 | 3,497,472 | +2.82(+2.66%) |
Jun 09, 2017 | 105.42 | 106.83 | 104.08 | 106.17 | 1,784,670 | +0.70(+0.67%) |
Jun 08, 2017 | 106.81 | 104.88 | 105.47 | 2,623,867 | -0.48(-0.45%) | |
Jun 07, 2017 | 104.41 | 106.53 | 104.27 | 105.95 | 3,034,206 | +1.49(+1.42%) |
Jun 06, 2017 | 104.01 | 105.06 | 102.79 | 104.46 | 2,690,762 | +0.57(+0.55%) |
Jun 05, 2017 | 103.89 | 104.36 | 102.45 | 103.89 | 2,358,142 | -0.26(-0.25%) |
Jun 02, 2017 | 106.02 | 106.61 | 103.78 | 104.15 | 2,789,113 | -1.50(-1.42%) |
Jun 01, 2017 | 105.08 | 105.94 | 104.15 | 105.65 | 3,072,558 | +0.40(+0.38%) |
May 31, 2017 | 105.82 | 106.61 | 105.03 | 105.25 | 5,217,827 | -0.50(-0.47%) |
May 30, 2017 | 107.84 | 108.00 | 105.73 | 105.75 | 2,590,357 | -1.56(-1.45%) |
May 26, 2017 | 109.68 | 109.69 | 107.10 | 107.30 | 2,162,476 | -2.35(-2.14%) |
May 25, 2017 | 109.22 | 110.71 | 108.55 | 109.65 | 2,605,512 | +0.63(+0.58%) |
May 24, 2017 | 107.38 | 109.16 | 107.01 | 109.02 | 2,480,023 | +1.73(+1.61%) |
May 23, 2017 | 107.54 | 107.99 | 107.02 | 107.30 | 2,640,914 | -0.24(-0.22%) |
May 22, 2017 | 108.08 | 109.25 | 107.09 | 107.54 | 3,086,681 | -0.18(-0.17%) |
May 19, 2017 | 105.24 | 108.60 | 104.60 | 107.72 | 6,396,970 | +2.63(+2.51%) |
May 18, 2017 | 104.87 | 105.59 | 104.06 | 105.09 | 3,399,522 | -0.17(-0.16%) |
May 17, 2017 | 105.03 | 106.48 | 103.78 | 105.26 | 4,801,760 | +0.09(+0.08%) |
May 16, 2017 | 106.55 | 106.60 | 104.55 | 105.17 | 4,750,228 | -1.38(-1.30%) |
May 15, 2017 | 106.25 | 107.57 | 106.11 | 106.55 | 3,090,826 | +0.29(+0.28%) |
May 12, 2017 | 108.94 | 109.08 | 106.14 | 106.26 | 4,201,205 | -2.90(-2.66%) |
May 11, 2017 | 110.19 | 110.31 | 107.74 | 109.16 | 3,978,289 | -2.61(-2.34%) |
May 10, 2017 | 109.62 | 111.84 | 109.44 | 111.77 | 3,600,264 | +2.15(+1.96%) |
May 09, 2017 | 109.98 | 109.98 | 108.41 | 109.62 | 3,024,818 | -0.26(-0.23%) |
May 08, 2017 | 111.23 | 111.33 | 108.26 | 109.88 | 3,556,307 | -1.13(-1.02%) |
May 05, 2017 | 111.64 | 111.94 | 110.70 | 111.01 | 2,467,500 | -0.61(-0.54%) |
May 04, 2017 | 111.07 | 111.81 | 110.19 | 111.62 | 3,294,906 | -0.11(-0.10%) |
May 03, 2017 | 114.34 | 114.56 | 111.47 | 111.73 | 2,253,408 | -2.16(-1.90%) |
May 02, 2017 | 113.86 | 114.53 | 112.95 | 113.89 | 2,897,116 | +0.12(+0.11%) |
May 01, 2017 | 112.16 | 114.87 | 111.22 | 113.77 | 4,380,129 | +2.26(+2.03%) |
Apr 28, 2017 | 113.12 | 113.24 | 111.22 | 111.51 | 2,724,342 | -1.76(-1.56%) |
Apr 27, 2017 | 114.71 | 112.68 | 113.27 | 3,539,324 | +1.91(+1.72%) | |
Apr 26, 2017 | 113.10 | 113.18 | 111.25 | 111.36 | 3,001,940 | -2.02(-1.79%) |
Apr 25, 2017 | 114.40 | 112.97 | 113.39 | 2,600,422 | -0.61(-0.53%) | |
Apr 24, 2017 | 116.75 | 116.84 | 113.05 | 113.99 | 3,567,659 | -2.05(-1.77%) |
Apr 21, 2017 | 117.81 | 118.07 | 115.58 | 116.04 | 2,969,728 | -1.86(-1.57%) |
Apr 20, 2017 | 117.92 | 118.06 | 116.82 | 117.90 | 1,698,296 | +0.20(+0.17%) |
Apr 19, 2017 | 117.68 | 118.64 | 117.25 | 117.70 | 2,025,921 | -0.20(-0.17%) |
Apr 18, 2017 | 117.28 | 117.97 | 117.00 | 117.90 | 1,764,729 | +0.11(+0.09%) |
Apr 17, 2017 | 117.66 | 118.87 | 117.29 | 117.79 | 1,801,612 | +0.49(+0.42%) |
Apr 13, 2017 | 116.95 | 117.56 | 116.59 | 117.30 | 1,546,135 | +0.38(+0.32%) |
Apr 12, 2017 | 116.61 | 117.97 | 116.16 | 116.92 | 2,836,473 | -0.05(-0.04%) |
Apr 11, 2017 | 115.66 | 117.39 | 115.58 | 116.97 | 2,678,959 | +1.26(+1.08%) |
Apr 10, 2017 | 114.48 | 115.79 | 114.15 | 115.71 | 2,044,236 | +1.13(+0.99%) |
Apr 07, 2017 | 114.45 | 115.32 | 114.00 | 114.58 | 2,224,682 | +0.01(+0.01%) |
Apr 06, 2017 | 114.76 | 115.13 | 114.06 | 114.57 | 2,697,035 | -0.33(-0.29%) |
Apr 05, 2017 | 115.38 | 115.79 | 114.75 | 114.90 | 2,556,425 | -0.18(-0.16%) |
Apr 04, 2017 | 117.44 | 118.56 | 115.00 | 115.09 | 4,396,221 | -2.36(-2.01%) |
Apr 03, 2017 | 116.25 | 118.00 | 115.93 | 117.45 | 3,744,314 | +1.37(+1.18%) |
Mar 31, 2017 | 114.95 | 116.39 | 114.86 | 116.08 | 3,041,140 | +1.34(+1.17%) |
Mar 30, 2017 | 114.15 | 115.38 | 112.92 | 114.73 | 2,294,346 | +0.12(+0.11%) |
Mar 29, 2017 | 113.24 | 114.63 | 112.73 | 114.61 | 2,840,326 | +1.22(+1.08%) |
Mar 28, 2017 | 112.11 | 113.44 | 111.50 | 113.39 | 2,935,315 | +1.28(+1.14%) |
Mar 27, 2017 | 112.63 | 113.60 | 111.72 | 112.11 | 2,368,572 | -1.22(-1.07%) |
Mar 24, 2017 | 113.29 | 113.59 | 112.35 | 113.33 | 2,291,006 | +0.26(+0.23%) |
Mar 23, 2017 | 111.74 | 114.43 | 111.66 | 113.06 | 2,163,276 | +1.46(+1.31%) |
Mar 22, 2017 | 113.84 | 114.03 | 110.36 | 111.60 | 3,785,720 | -2.40(-2.11%) |
Mar 21, 2017 | 113.74 | 114.52 | 112.63 | 114.01 | 3,026,244 | +0.57(+0.51%) |
Mar 20, 2017 | 113.66 | 114.18 | 113.20 | 113.43 | 1,594,588 | +0.06(+0.05%) |
Mar 17, 2017 | 113.99 | 114.52 | 112.69 | 113.37 | 4,219,038 | -0.93(-0.81%) |
Mar 16, 2017 | 114.71 | 115.10 | 114.03 | 114.30 | 1,645,273 | -0.41(-0.35%) |
Mar 15, 2017 | 113.36 | 116.72 | 113.02 | 114.71 | 3,937,933 | +1.87(+1.66%) |
Mar 14, 2017 | 113.43 | 114.30 | 112.45 | 112.84 | 4,029,524 | -0.98(-0.87%) |
Mar 13, 2017 | 114.03 | 114.55 | 112.61 | 113.82 | 4,030,544 | +0.35(+0.31%) |
Mar 10, 2017 | 114.25 | 115.92 | 113.08 | 113.47 | 4,596,057 | -0.78(-0.68%) |
Mar 09, 2017 | 117.85 | 117.93 | 114.15 | 114.25 | 5,974,145 | -3.62(-3.07%) |
Mar 08, 2017 | 119.12 | 119.36 | 117.33 | 117.87 | 4,854,718 | -1.75(-1.47%) |
Mar 07, 2017 | 120.44 | 120.84 | 118.70 | 119.63 | 2,044,682 | -1.02(-0.84%) |
Mar 06, 2017 | 120.60 | 121.54 | 119.78 | 120.65 | 1,636,497 | -0.40(-0.33%) |
Mar 03, 2017 | 122.47 | 122.62 | 120.65 | 121.05 | 2,566,907 | -1.17(-0.96%) |
Mar 02, 2017 | 123.16 | 123.18 | 121.19 | 122.22 | 2,321,599 | -0.93(-0.76%) |
Mar 01, 2017 | 124.34 | 124.75 | 122.95 | 123.16 | 2,735,732 | -1.27(-1.02%) |
Feb 28, 2017 | 125.28 | 125.75 | 123.34 | 124.42 | 2,729,609 | -1.30(-1.04%) |
Feb 27, 2017 | 124.86 | 126.42 | 124.36 | 125.73 | 1,947,015 | +1.38(+1.11%) |
Feb 24, 2017 | 124.62 | 124.63 | 122.74 | 124.35 | 1,797,805 | -0.47(-0.38%) |
Feb 23, 2017 | 124.63 | 125.36 | 123.90 | 124.82 | 1,546,801 | +0.20(+0.16%) |
Feb 22, 2017 | 124.71 | 125.30 | 123.88 | 124.63 | 2,177,380 | -0.31(-0.25%) |
Feb 21, 2017 | 122.49 | 125.25 | 122.16 | 124.94 | 2,254,459 | +2.75(+2.25%) |
Feb 17, 2017 | 122.19 | 122.19 | 122.19 | 0 | +1.29(+1.07%) | |
Feb 16, 2017 | 120.70 | 122.04 | 120.48 | 120.90 | 2,034,919 | +0.43(+0.36%) |
Feb 15, 2017 | 121.75 | 122.02 | 119.32 | 120.47 | 2,897,276 | -1.62(-1.33%) |
Feb 14, 2017 | 122.18 | 123.07 | 121.35 | 122.09 | 1,600,098 | -0.49(-0.40%) |
Feb 13, 2017 | 123.36 | 124.01 | 121.81 | 122.58 | 1,853,350 | -0.29(-0.24%) |
Feb 10, 2017 | 121.70 | 123.26 | 121.49 | 122.87 | 1,768,808 | +1.25(+1.03%) |
Feb 09, 2017 | 120.96 | 122.20 | 120.96 | 121.62 | 1,943,084 | +0.92(+0.76%) |
Feb 08, 2017 | 119.79 | 121.05 | 119.39 | 120.70 | 2,104,125 | +1.04(+0.87%) |
Feb 07, 2017 | 121.71 | 122.53 | 119.30 | 119.66 | 2,712,920 | -2.01(-1.65%) |
Feb 06, 2017 | 123.12 | 123.96 | 121.46 | 121.67 | 1,764,877 | -2.18(-1.76%) |
Feb 03, 2017 | 123.03 | 123.90 | 122.81 | 123.85 | 2,701,490 | +1.58(+1.30%) |
Feb 02, 2017 | 121.16 | 122.64 | 121.16 | 122.27 | 2,297,201 | +0.95(+0.79%) |