Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 145.99 | 145.99 | 145.99 | 0 | -0.40(-0.27%) | |
Dec 28, 2017 | 146.47 | 147.21 | 145.84 | 146.39 | 1,627,562 | +0.36(+0.24%) |
Dec 27, 2017 | 146.18 | 146.40 | 145.74 | 146.03 | 1,793,841 | +0.12(+0.08%) |
Dec 26, 2017 | 145.24 | 145.97 | 144.57 | 145.91 | 1,245,631 | +0.41(+0.29%) |
Dec 22, 2017 | 145.59 | 146.15 | 144.98 | 145.50 | 1,961,848 | +0.31(+0.21%) |
Dec 21, 2017 | 146.08 | 146.83 | 145.09 | 145.19 | 2,890,759 | -0.89(-0.61%) |
Dec 20, 2017 | 147.10 | 147.31 | 145.68 | 146.08 | 2,065,746 | -0.22(-0.15%) |
Dec 19, 2017 | 147.53 | 147.73 | 146.06 | 146.30 | 2,788,905 | -1.39(-0.94%) |
Dec 18, 2017 | 148.67 | 149.16 | 147.63 | 147.69 | 3,661,362 | -0.27(-0.18%) |
Dec 15, 2017 | 147.24 | 148.17 | 145.51 | 147.96 | 5,253,677 | +1.42(+0.97%) |
Dec 14, 2017 | 146.53 | 148.10 | 146.40 | 146.54 | 3,127,544 | +0.23(+0.16%) |
Dec 13, 2017 | 147.09 | 148.00 | 146.28 | 146.31 | 3,751,721 | -0.78(-0.53%) |
Dec 12, 2017 | 147.09 | 148.28 | 145.27 | 147.09 | 3,483,599 | +1.56(+1.07%) |
Dec 11, 2017 | 144.89 | 145.88 | 144.78 | 145.53 | 3,326,868 | +0.95(+0.66%) |
Dec 08, 2017 | 145.09 | 145.10 | 143.88 | 144.57 | 2,614,259 | +0.42(+0.29%) |
Dec 07, 2017 | 142.28 | 145.07 | 142.28 | 144.15 | 3,543,621 | +1.96(+1.38%) |
Dec 06, 2017 | 139.92 | 142.82 | 139.49 | 142.19 | 3,882,202 | +2.21(+1.58%) |
Dec 05, 2017 | 138.60 | 141.13 | 135.62 | 139.98 | 7,056,977 | +1.64(+1.19%) |
Dec 04, 2017 | 144.60 | 145.18 | 138.29 | 138.34 | 7,760,728 | -6.04(-4.18%) |
Dec 01, 2017 | 145.06 | 145.63 | 142.12 | 144.38 | 4,077,598 | -0.75(-0.52%) |
Nov 30, 2017 | 144.02 | 145.81 | 142.95 | 145.13 | 7,163,435 | +2.05(+1.43%) |
Nov 29, 2017 | 148.88 | 148.99 | 140.13 | 143.09 | 7,482,095 | -5.63(-3.79%) |
Nov 28, 2017 | 148.06 | 149.16 | 147.92 | 148.72 | 4,016,990 | +1.18(+0.80%) |
Nov 27, 2017 | 148.48 | 147.30 | 147.54 | 3,379,774 | +0.22(+0.15%) | |
Nov 24, 2017 | 146.03 | 147.57 | 145.84 | 147.32 | 1,635,500 | +1.44(+0.99%) |
Nov 22, 2017 | 147.00 | 147.14 | 145.60 | 145.88 | 2,756,345 | -1.22(-0.83%) |
Nov 21, 2017 | 144.65 | 147.22 | 144.61 | 147.10 | 4,145,889 | +2.84(+1.97%) |
Nov 20, 2017 | 144.06 | 144.96 | 143.93 | 144.25 | 2,124,014 | +0.52(+0.36%) |
Nov 17, 2017 | 144.03 | 144.22 | 143.02 | 143.73 | 3,303,597 | -1.26(-0.87%) |
Nov 16, 2017 | 143.72 | 145.20 | 143.33 | 145.00 | 2,749,861 | +1.93(+1.35%) |
Nov 15, 2017 | 144.07 | 144.21 | 142.85 | 143.07 | 3,168,606 | -1.56(-1.08%) |
Nov 14, 2017 | 143.99 | 145.15 | 143.76 | 144.63 | 3,175,112 | +0.25(+0.17%) |
Nov 13, 2017 | 143.48 | 144.87 | 143.46 | 144.38 | 1,814,709 | +0.14(+0.10%) |
Nov 10, 2017 | 143.72 | 144.45 | 143.44 | 144.24 | 1,861,983 | +0.24(+0.17%) |
Nov 09, 2017 | 143.97 | 144.55 | 142.35 | 144.00 | 2,816,726 | -0.66(-0.45%) |
Nov 08, 2017 | 144.17 | 144.91 | 142.94 | 144.65 | 3,925,652 | +0.00(+0.00%) |
Nov 07, 2017 | 144.98 | 145.14 | 143.64 | 144.65 | 2,781,137 | -0.12(-0.08%) |
Nov 06, 2017 | 143.92 | 145.12 | 143.68 | 144.77 | 3,258,423 | +0.77(+0.54%) |
Nov 03, 2017 | 143.15 | 144.06 | 142.47 | 144.00 | 2,424,712 | +1.00(+0.70%) |
Nov 02, 2017 | 143.07 | 143.92 | 142.24 | 142.99 | 4,026,047 | -0.62(-0.43%) |
Nov 01, 2017 | 144.63 | 146.12 | 143.50 | 143.61 | 4,696,474 | +0.12(+0.08%) |
Oct 31, 2017 | 145.29 | 146.61 | 140.97 | 143.49 | 7,891,438 | -0.17(-0.12%) |
Oct 30, 2017 | 145.93 | 146.11 | 143.31 | 143.67 | 6,793,801 | +0.41(+0.29%) |
Oct 27, 2017 | 141.62 | 143.25 | 140.88 | 143.25 | 3,620,299 | +1.86(+1.32%) |
Oct 26, 2017 | 141.79 | 142.14 | 141.16 | 141.39 | 2,669,457 | +0.34(+0.24%) |
Oct 25, 2017 | 141.30 | 141.77 | 140.06 | 141.05 | 3,566,147 | +0.43(+0.30%) |
Oct 24, 2017 | 141.00 | 141.29 | 140.19 | 140.63 | 3,025,629 | +0.23(+0.16%) |
Oct 23, 2017 | 140.82 | 141.30 | 140.16 | 140.40 | 2,606,098 | +0.17(+0.12%) |
Oct 20, 2017 | 140.46 | 140.56 | 139.44 | 140.22 | 3,677,737 | +0.39(+0.28%) |
Oct 19, 2017 | 140.23 | 140.94 | 139.53 | 139.84 | 4,323,276 | -1.17(-0.83%) |
Oct 18, 2017 | 140.66 | 141.56 | 140.44 | 141.00 | 2,619,251 | +0.25(+0.18%) |
Oct 17, 2017 | 141.14 | 141.26 | 140.37 | 140.75 | 3,112,356 | -0.28(-0.20%) |
Oct 16, 2017 | 142.79 | 142.79 | 140.01 | 141.03 | 2,685,292 | -1.08(-0.76%) |
Oct 13, 2017 | 142.28 | 143.18 | 142.07 | 142.11 | 2,423,302 | +0.58(+0.41%) |
Oct 12, 2017 | 141.62 | 142.91 | 141.25 | 141.53 | 3,343,653 | -0.11(-0.07%) |
Oct 11, 2017 | 140.44 | 141.90 | 140.44 | 141.64 | 3,464,706 | +1.16(+0.82%) |
Oct 10, 2017 | 141.18 | 139.42 | 140.48 | 2,688,813 | +1.06(+0.76%) | |
Oct 09, 2017 | 138.39 | 140.03 | 137.83 | 139.42 | 2,651,741 | +0.99(+0.72%) |
Oct 06, 2017 | 138.41 | 138.68 | 137.71 | 138.43 | 3,180,188 | -0.22(-0.16%) |
Oct 05, 2017 | 137.50 | 138.68 | 137.38 | 138.65 | 2,823,123 | +1.81(+1.32%) |
Oct 04, 2017 | 137.45 | 137.71 | 136.10 | 136.84 | 3,370,315 | -0.90(-0.65%) |
Oct 03, 2017 | 136.74 | 137.89 | 136.46 | 137.73 | 2,610,851 | +1.16(+0.85%) |
Oct 02, 2017 | 136.66 | 137.65 | 136.24 | 136.58 | 2,388,678 | +0.60(+0.44%) |
Sep 29, 2017 | 135.62 | 136.50 | 135.23 | 135.98 | 2,703,116 | +0.96(+0.71%) |
Sep 28, 2017 | 134.29 | 135.03 | 133.71 | 135.02 | 2,836,811 | +0.51(+0.38%) |
Sep 27, 2017 | 135.00 | 134.51 | 3,859,498 | +1.25(+0.94%) | ||
Sep 26, 2017 | 133.88 | 134.23 | 132.69 | 133.25 | 3,284,030 | -0.19(-0.14%) |
Sep 25, 2017 | 136.82 | 136.85 | 133.32 | 133.45 | 5,753,764 | -3.20(-2.34%) |
Sep 22, 2017 | 136.27 | 137.14 | 136.27 | 136.65 | 1,931,756 | +0.16(+0.12%) |
Sep 21, 2017 | 136.45 | 136.92 | 135.97 | 136.48 | 2,943,572 | -0.50(-0.37%) |
Sep 20, 2017 | 136.99 | 137.78 | 136.19 | 136.98 | 2,855,247 | -0.24(-0.18%) |
Sep 19, 2017 | 136.68 | 138.28 | 136.63 | 137.22 | 4,339,442 | +1.05(+0.77%) |
Sep 18, 2017 | 136.42 | 136.45 | 135.32 | 136.17 | 2,952,602 | -0.17(-0.13%) |
Sep 15, 2017 | 137.06 | 137.42 | 134.64 | 136.35 | 6,388,588 | +0.11(+0.08%) |
Sep 14, 2017 | 134.34 | 136.56 | 134.22 | 136.24 | 4,338,941 | +1.32(+0.98%) |
Sep 13, 2017 | 136.77 | 136.88 | 134.38 | 134.92 | 3,752,519 | -2.24(-1.63%) |
Sep 12, 2017 | 137.39 | 138.22 | 136.57 | 137.16 | 3,919,864 | +0.41(+0.30%) |
Sep 11, 2017 | 134.21 | 136.74 | 134.03 | 136.74 | 5,667,021 | +4.59(+3.48%) |
Sep 08, 2017 | 131.19 | 132.65 | 131.03 | 132.15 | 4,622,999 | +0.66(+0.51%) |
Sep 07, 2017 | 131.05 | 133.51 | 130.64 | 131.48 | 7,547,968 | +3.51(+2.74%) |
Sep 06, 2017 | 128.07 | 128.72 | 127.69 | 127.98 | 3,792,252 | +0.22(+0.17%) |
Sep 05, 2017 | 127.93 | 128.02 | 126.81 | 127.76 | 2,869,468 | -0.56(-0.44%) |
Sep 01, 2017 | 128.89 | 128.95 | 128.22 | 128.31 | 2,541,287 | -0.06(-0.05%) |
Aug 31, 2017 | 129.24 | 129.53 | 128.35 | 128.37 | 4,542,623 | -0.48(-0.37%) |
Aug 30, 2017 | 128.98 | 129.27 | 128.55 | 128.85 | 3,348,847 | -0.04(-0.03%) |
Aug 29, 2017 | 128.18 | 129.25 | 127.83 | 128.89 | 2,203,795 | -0.01(-0.01%) |
Aug 28, 2017 | 128.23 | 129.05 | 127.81 | 128.90 | 2,236,594 | +1.06(+0.83%) |
Aug 25, 2017 | 128.37 | 128.66 | 127.66 | 127.84 | 2,300,561 | -0.20(-0.16%) |
Aug 24, 2017 | 128.31 | 128.53 | 127.10 | 128.04 | 2,125,109 | -0.11(-0.08%) |
Aug 23, 2017 | 128.26 | 128.55 | 127.77 | 128.15 | 2,083,390 | -0.70(-0.55%) |
Aug 22, 2017 | 127.61 | 129.28 | 127.39 | 128.85 | 2,262,944 | +1.79(+1.41%) |
Aug 21, 2017 | 126.50 | 127.21 | 126.28 | 127.06 | 1,876,716 | +0.77(+0.61%) |
Aug 18, 2017 | 125.73 | 127.09 | 125.54 | 126.29 | 3,288,839 | +0.25(+0.20%) |
Aug 17, 2017 | 127.28 | 127.60 | 125.98 | 126.04 | 2,775,431 | -1.44(-1.13%) |
Aug 16, 2017 | 127.28 | 127.73 | 126.94 | 127.48 | 2,077,526 | +0.76(+0.60%) |
Aug 15, 2017 | 126.56 | 127.11 | 126.11 | 126.72 | 2,238,247 | +0.47(+0.37%) |
Aug 14, 2017 | 124.45 | 126.44 | 124.23 | 126.24 | 2,900,568 | +2.45(+1.98%) |
Aug 11, 2017 | 123.42 | 124.64 | 123.13 | 123.80 | 2,579,891 | +0.85(+0.69%) |
Aug 10, 2017 | 124.39 | 124.63 | 122.87 | 122.95 | 2,689,841 | -1.97(-1.58%) |
Aug 09, 2017 | 124.32 | 125.22 | 124.01 | 124.92 | 1,858,584 | -0.12(-0.09%) |
Aug 08, 2017 | 125.32 | 125.49 | 124.52 | 125.04 | 2,137,130 | -0.52(-0.41%) |
Aug 07, 2017 | 125.19 | 125.67 | 124.76 | 125.56 | 1,646,837 | +0.54(+0.43%) |
Aug 04, 2017 | 125.44 | 124.66 | 125.02 | 2,292,855 | -0.07(-0.05%) | |
Aug 03, 2017 | 125.58 | 125.74 | 124.46 | 125.09 | 2,666,620 | -0.69(-0.55%) |
Aug 02, 2017 | 124.94 | 125.78 | 124.44 | 125.78 | 3,715,988 | +1.08(+0.86%) |
Aug 01, 2017 | 123.90 | 125.17 | 123.75 | 124.70 | 4,163,794 | +1.63(+1.32%) |
Jul 31, 2017 | 123.27 | 123.70 | 122.69 | 123.08 | 3,476,016 | -0.11(-0.09%) |
Jul 28, 2017 | 124.19 | 125.19 | 122.61 | 123.18 | 5,459,737 | -0.98(-0.79%) |
Jul 27, 2017 | 127.12 | 127.31 | 121.87 | 124.16 | 5,103,175 | -1.98(-1.57%) |
Jul 26, 2017 | 125.12 | 126.33 | 124.96 | 126.15 | 3,681,746 | +0.97(+0.78%) |
Jul 25, 2017 | 125.19 | 125.37 | 124.44 | 125.17 | 2,571,043 | +0.44(+0.36%) |
Jul 24, 2017 | 124.61 | 125.10 | 123.85 | 124.73 | 3,183,099 | +0.24(+0.19%) |
Jul 21, 2017 | 123.78 | 125.39 | 123.60 | 124.49 | 4,543,435 | +0.77(+0.62%) |
Jul 20, 2017 | 124.08 | 123.21 | 123.72 | 2,440,535 | +0.41(+0.34%) | |
Jul 19, 2017 | 123.01 | 123.53 | 122.84 | 123.31 | 2,648,296 | +0.30(+0.24%) |
Jul 18, 2017 | 122.41 | 123.42 | 122.31 | 123.01 | 3,876,064 | +0.29(+0.24%) |
Jul 17, 2017 | 122.56 | 122.86 | 121.86 | 122.72 | 2,379,682 | +0.41(+0.33%) |
Jul 14, 2017 | 120.92 | 122.82 | 120.92 | 122.31 | 2,794,087 | +1.48(+1.23%) |
Jul 13, 2017 | 120.98 | 121.73 | 120.74 | 120.83 | 3,458,797 | +0.18(+0.15%) |
Jul 12, 2017 | 120.38 | 121.10 | 119.99 | 120.65 | 2,876,684 | +1.01(+0.85%) |
Jul 11, 2017 | 118.27 | 120.10 | 117.97 | 119.64 | 4,034,863 | +1.45(+1.22%) |
Jul 10, 2017 | 117.64 | 118.64 | 117.32 | 118.19 | 2,997,697 | +0.51(+0.43%) |
Jul 07, 2017 | 116.90 | 118.18 | 116.59 | 117.68 | 2,200,358 | +1.35(+1.16%) |
Jul 06, 2017 | 116.86 | 117.18 | 116.19 | 116.33 | 2,806,294 | -1.14(-0.97%) |
Jul 05, 2017 | 116.66 | 117.64 | 116.65 | 117.47 | 4,004,512 | +1.37(+1.18%) |
Jul 03, 2017 | 117.52 | 117.57 | 116.05 | 116.10 | 2,407,434 | -0.64(-0.55%) |
Jun 30, 2017 | 117.06 | 117.68 | 116.52 | 116.75 | 3,717,967 | -0.06(-0.05%) |
Jun 29, 2017 | 119.78 | 119.85 | 116.51 | 116.81 | 4,314,404 | -3.17(-2.64%) |
Jun 28, 2017 | 118.42 | 120.03 | 117.82 | 119.98 | 2,678,577 | +1.99(+1.69%) |
Jun 27, 2017 | 118.71 | 118.73 | 117.99 | 117.99 | 2,617,801 | -0.75(-0.63%) |
Jun 26, 2017 | 119.36 | 119.76 | 118.42 | 118.74 | 2,472,985 | -0.47(-0.40%) |
Jun 23, 2017 | 118.89 | 120.16 | 118.35 | 119.21 | 3,517,747 | +0.68(+0.58%) |
Jun 22, 2017 | 118.11 | 118.74 | 117.56 | 118.53 | 2,247,640 | +0.19(+0.16%) |
Jun 21, 2017 | 118.76 | 118.76 | 117.70 | 118.33 | 2,480,143 | +0.16(+0.14%) |
Jun 20, 2017 | 118.13 | 118.98 | 117.92 | 118.17 | 3,136,715 | -0.15(-0.13%) |
Jun 19, 2017 | 117.88 | 118.35 | 117.53 | 118.32 | 2,649,642 | +1.09(+0.93%) |
Jun 16, 2017 | 116.79 | 117.47 | 116.05 | 117.24 | 3,958,112 | +0.52(+0.44%) |
Jun 15, 2017 | 116.38 | 116.92 | 115.25 | 116.72 | 3,633,311 | -1.04(-0.88%) |
Jun 14, 2017 | 118.09 | 118.39 | 117.05 | 117.76 | 3,058,368 | +0.17(+0.15%) |
Jun 13, 2017 | 116.55 | 117.96 | 116.40 | 117.58 | 4,096,917 | +1.50(+1.29%) |
Jun 12, 2017 | 117.26 | 117.36 | 115.55 | 116.08 | 6,838,424 | -2.19(-1.85%) |
Jun 09, 2017 | 120.08 | 120.10 | 117.00 | 118.28 | 3,700,498 | -1.65(-1.38%) |
Jun 08, 2017 | 120.16 | 120.55 | 119.26 | 119.93 | 3,466,364 | -0.41(-0.34%) |
Jun 07, 2017 | 120.62 | 121.01 | 119.94 | 120.34 | 3,349,342 | -0.05(-0.04%) |
Jun 06, 2017 | 120.68 | 121.06 | 120.14 | 120.39 | 2,821,260 | -0.63(-0.52%) |
Jun 05, 2017 | 120.68 | 121.30 | 120.40 | 121.03 | 4,803,534 | +0.67(+0.56%) |
Jun 02, 2017 | 118.61 | 120.45 | 118.57 | 120.35 | 3,882,178 | +1.73(+1.46%) |
Jun 01, 2017 | 118.05 | 118.62 | 117.38 | 118.62 | 3,411,756 | +0.50(+0.42%) |
May 31, 2017 | 117.18 | 118.22 | 116.46 | 118.12 | 4,898,155 | +1.18(+1.01%) |
May 30, 2017 | 116.59 | 117.08 | 116.34 | 116.94 | 3,542,714 | +0.02(+0.02%) |
May 26, 2017 | 117.19 | 117.35 | 116.62 | 116.92 | 2,228,407 | -0.28(-0.24%) |
May 25, 2017 | 116.33 | 117.73 | 116.27 | 117.20 | 4,878,180 | +1.17(+1.01%) |
May 24, 2017 | 114.97 | 116.05 | 114.90 | 116.03 | 2,610,549 | +1.06(+0.92%) |
May 23, 2017 | 114.43 | 115.29 | 114.37 | 114.97 | 2,972,226 | +0.58(+0.50%) |
May 22, 2017 | 113.24 | 114.49 | 113.03 | 114.39 | 2,682,092 | +1.36(+1.21%) |
May 19, 2017 | 112.39 | 113.33 | 112.00 | 113.03 | 4,536,191 | +1.29(+1.15%) |
May 18, 2017 | 111.44 | 112.13 | 111.08 | 111.74 | 5,293,374 | -0.54(-0.48%) |
May 17, 2017 | 112.75 | 113.34 | 112.13 | 112.28 | 4,363,924 | -1.62(-1.43%) |
May 16, 2017 | 113.68 | 113.97 | 113.14 | 113.90 | 2,471,322 | +0.27(+0.24%) |
May 15, 2017 | 112.82 | 113.97 | 112.56 | 113.63 | 3,118,825 | +1.04(+0.92%) |
May 12, 2017 | 111.83 | 112.68 | 111.65 | 112.59 | 3,323,892 | +0.58(+0.52%) |
May 11, 2017 | 112.07 | 112.36 | 111.30 | 112.02 | 2,329,110 | -0.12(-0.10%) |
May 10, 2017 | 111.61 | 112.25 | 111.52 | 112.13 | 1,885,511 | +0.23(+0.21%) |
May 09, 2017 | 112.11 | 112.39 | 111.55 | 111.90 | 2,445,336 | -0.19(-0.17%) |
May 08, 2017 | 113.15 | 113.15 | 111.88 | 112.09 | 2,665,786 | -0.86(-0.76%) |
May 05, 2017 | 113.69 | 113.80 | 112.68 | 112.95 | 2,429,942 | -0.40(-0.36%) |
May 04, 2017 | 113.00 | 113.51 | 112.37 | 113.35 | 2,663,559 | +0.57(+0.50%) |
May 03, 2017 | 113.59 | 113.94 | 112.04 | 112.79 | 3,787,515 | -0.76(-0.67%) |
May 02, 2017 | 113.27 | 115.08 | 113.09 | 113.55 | 7,076,616 | +1.68(+1.50%) |
May 01, 2017 | 112.03 | 112.75 | 111.72 | 111.86 | 3,699,419 | +0.05(+0.04%) |
Apr 28, 2017 | 112.27 | 112.83 | 111.58 | 111.82 | 3,678,458 | -0.75(-0.67%) |
Apr 27, 2017 | 112.00 | 112.77 | 111.62 | 112.57 | 3,485,689 | +0.89(+0.80%) |
Apr 26, 2017 | 111.56 | 112.05 | 111.46 | 111.67 | 2,291,430 | +0.04(+0.03%) |
Apr 25, 2017 | 111.84 | 111.97 | 111.40 | 111.63 | 2,989,411 | +0.41(+0.37%) |
Apr 24, 2017 | 111.32 | 111.50 | 110.55 | 111.22 | 3,337,173 | +1.37(+1.25%) |
Apr 21, 2017 | 110.36 | 111.13 | 109.60 | 109.85 | 4,231,195 | -0.31(-0.28%) |
Apr 20, 2017 | 108.53 | 110.45 | 108.31 | 110.15 | 3,598,203 | +2.21(+2.05%) |
Apr 19, 2017 | 108.14 | 108.78 | 107.78 | 107.94 | 2,332,750 | -0.22(-0.20%) |
Apr 18, 2017 | 108.14 | 108.79 | 107.76 | 108.16 | 2,227,187 | -0.15(-0.13%) |
Apr 17, 2017 | 107.44 | 108.38 | 107.21 | 108.31 | 1,801,319 | +1.39(+1.30%) |
Apr 13, 2017 | 106.92 | 107.85 | 106.71 | 106.91 | 2,798,746 | -0.24(-0.22%) |
Apr 12, 2017 | 107.33 | 107.95 | 107.04 | 107.15 | 2,757,936 | -0.62(-0.57%) |
Apr 11, 2017 | 107.57 | 108.21 | 107.15 | 107.77 | 2,128,151 | -0.20(-0.19%) |
Apr 10, 2017 | 107.94 | 108.69 | 107.94 | 107.97 | 1,937,826 | +0.08(+0.07%) |
Apr 07, 2017 | 107.84 | 108.39 | 107.55 | 107.89 | 2,075,448 | -0.18(-0.17%) |
Apr 06, 2017 | 107.73 | 108.25 | 107.39 | 108.08 | 2,328,983 | +0.35(+0.32%) |
Apr 05, 2017 | 107.90 | 108.80 | 107.57 | 107.73 | 2,586,684 | +0.19(+0.18%) |
Apr 04, 2017 | 107.67 | 108.27 | 107.36 | 107.54 | 2,261,513 | -0.14(-0.13%) |
Apr 03, 2017 | 108.12 | 108.38 | 106.84 | 107.68 | 3,304,280 | -0.22(-0.20%) |
Mar 31, 2017 | 108.05 | 108.58 | 107.87 | 107.90 | 2,613,793 | -0.19(-0.18%) |
Mar 30, 2017 | 107.45 | 108.12 | 107.04 | 108.09 | 2,116,087 | +0.58(+0.54%) |
Mar 29, 2017 | 107.48 | 107.76 | 106.99 | 107.51 | 1,859,346 | -0.39(-0.36%) |
Mar 28, 2017 | 107.27 | 108.17 | 106.94 | 107.90 | 3,112,518 | +0.51(+0.47%) |
Mar 27, 2017 | 106.20 | 107.74 | 105.85 | 107.39 | 2,839,494 | -0.04(-0.04%) |
Mar 24, 2017 | 107.42 | 107.90 | 107.14 | 107.43 | 3,358,289 | +0.36(+0.34%) |
Mar 23, 2017 | 106.79 | 107.88 | 106.75 | 107.07 | 3,238,511 | +0.14(+0.13%) |
Mar 22, 2017 | 106.48 | 107.37 | 106.29 | 106.92 | 2,685,270 | +0.71(+0.67%) |
Mar 21, 2017 | 107.85 | 108.19 | 105.95 | 106.22 | 3,892,028 | -1.63(-1.51%) |
Mar 20, 2017 | 108.24 | 108.40 | 107.31 | 107.85 | 2,538,486 | -0.40(-0.37%) |
Mar 17, 2017 | 108.27 | 108.89 | 108.18 | 108.25 | 4,293,573 | +0.15(+0.14%) |
Mar 16, 2017 | 107.56 | 108.38 | 107.05 | 108.09 | 2,862,684 | +0.62(+0.58%) |
Mar 15, 2017 | 106.55 | 107.85 | 106.00 | 107.47 | 3,445,415 | +1.47(+1.38%) |
Mar 14, 2017 | 106.81 | 106.94 | 105.66 | 106.00 | 3,013,792 | -1.00(-0.93%) |
Mar 13, 2017 | 106.77 | 107.26 | 106.62 | 107.00 | 3,255,148 | +0.31(+0.29%) |
Mar 10, 2017 | 106.92 | 107.02 | 106.12 | 106.69 | 2,851,140 | +0.40(+0.38%) |
Mar 09, 2017 | 106.57 | 106.85 | 106.15 | 106.29 | 3,330,594 | -0.18(-0.17%) |
Mar 08, 2017 | 106.77 | 106.92 | 106.29 | 106.47 | 2,455,121 | +0.02(+0.02%) |
Mar 07, 2017 | 106.85 | 107.16 | 106.24 | 106.45 | 2,578,968 | -0.38(-0.36%) |
Mar 06, 2017 | 106.63 | 107.25 | 106.50 | 106.84 | 2,267,896 | -0.37(-0.34%) |
Mar 03, 2017 | 106.77 | 107.30 | 106.45 | 107.20 | 3,062,677 | +0.39(+0.37%) |
Mar 02, 2017 | 107.64 | 107.73 | 106.78 | 106.81 | 2,804,975 | -0.94(-0.87%) |
Mar 01, 2017 | 106.90 | 108.33 | 106.28 | 107.75 | 3,354,797 | +1.78(+1.67%) |
Feb 28, 2017 | 106.01 | 106.37 | 105.52 | 105.97 | 3,509,701 | -0.11(-0.10%) |
Feb 27, 2017 | 105.92 | 106.48 | 105.30 | 106.08 | 2,461,663 | -0.41(-0.39%) |
Feb 24, 2017 | 106.05 | 106.49 | 105.72 | 106.49 | 2,576,339 | +0.25(+0.24%) |
Feb 23, 2017 | 105.37 | 106.25 | 105.15 | 106.24 | 4,338,426 | +1.25(+1.19%) |
Feb 22, 2017 | 105.34 | 105.93 | 104.73 | 105.00 | 3,178,360 | -0.69(-0.65%) |
Feb 21, 2017 | 105.01 | 105.76 | 104.90 | 105.69 | 3,249,180 | +0.71(+0.68%) |
Feb 17, 2017 | 104.98 | 104.98 | 104.98 | 0 | +0.12(+0.11%) | |
Feb 16, 2017 | 105.29 | 105.72 | 104.46 | 104.86 | 2,238,028 | -0.34(-0.33%) |
Feb 15, 2017 | 104.57 | 105.59 | 104.35 | 105.21 | 3,043,824 | +0.75(+0.72%) |
Feb 14, 2017 | 103.62 | 104.78 | 103.38 | 104.46 | 2,435,144 | +0.58(+0.55%) |
Feb 13, 2017 | 103.33 | 103.93 | 103.17 | 103.88 | 2,436,198 | +0.97(+0.94%) |
Feb 10, 2017 | 103.18 | 103.27 | 102.85 | 102.91 | 2,166,815 | -0.03(-0.03%) |
Feb 09, 2017 | 102.39 | 103.17 | 102.18 | 102.94 | 2,792,841 | +0.56(+0.54%) |
Feb 08, 2017 | 102.22 | 102.56 | 101.50 | 102.39 | 3,120,341 | +0.11(+0.11%) |
Feb 07, 2017 | 102.66 | 102.80 | 101.73 | 102.27 | 3,340,247 | +0.01(+0.01%) |
Feb 06, 2017 | 102.25 | 102.29 | 101.40 | 102.26 | 3,590,662 | +0.01(+0.01%) |
Feb 03, 2017 | 101.99 | 103.17 | 101.31 | 102.25 | 7,434,455 | +1.38(+1.37%) |
Feb 02, 2017 | 100.66 | 101.21 | 100.36 | 100.87 | 4,285,141 | +0.13(+0.13%) |
Feb 01, 2017 | 102.30 | 102.42 | 99.79 | 100.74 | 6,409,661 | -1.28(-1.25%) |
Jan 31, 2017 | 101.67 | 102.75 | 101.23 | 102.01 | 6,743,967 | -2.85(-2.72%) |
Jan 30, 2017 | 104.93 | 105.11 | 103.71 | 104.86 | 4,481,516 | -0.52(-0.49%) |
Jan 27, 2017 | 105.12 | 105.38 | 104.50 | 105.38 | 2,701,276 | +0.44(+0.42%) |
Jan 26, 2017 | 105.50 | 105.84 | 104.57 | 104.94 | 2,676,352 | -0.78(-0.73%) |
Jan 25, 2017 | 106.17 | 106.56 | 104.96 | 105.72 | 4,011,082 | +0.26(+0.25%) |
Jan 24, 2017 | 105.35 | 105.66 | 104.75 | 105.46 | 3,022,350 | +0.28(+0.26%) |
Jan 23, 2017 | 105.21 | 105.51 | 104.70 | 105.18 | 3,831,282 | -0.32(-0.30%) |
Jan 20, 2017 | 104.80 | 105.53 | 104.49 | 105.50 | 4,349,969 | +1.37(+1.32%) |
Jan 19, 2017 | 104.42 | 104.93 | 103.93 | 104.12 | 1,965,744 | -0.12(-0.12%) |
Jan 18, 2017 | 104.30 | 104.78 | 103.53 | 104.25 | 2,764,828 | +0.25(+0.24%) |
Jan 17, 2017 | 103.83 | 104.44 | 103.24 | 104.00 | 3,020,855 | -0.29(-0.28%) |
Jan 13, 2017 | 104.29 | 104.29 | 104.29 | 0 | -0.01(-0.01%) | |
Jan 12, 2017 | 103.30 | 104.44 | 102.95 | 104.30 | 3,428,317 | +0.86(+0.84%) |
Jan 11, 2017 | 102.69 | 103.46 | 102.49 | 103.43 | 2,605,000 | +0.47(+0.46%) |
Jan 10, 2017 | 103.18 | 104.16 | 102.58 | 102.96 | 3,295,773 | -0.22(-0.21%) |
Jan 09, 2017 | 103.38 | 103.76 | 102.95 | 103.18 | 2,605,560 | -0.20(-0.19%) |
Jan 06, 2017 | 102.96 | 103.72 | 102.53 | 103.38 | 3,173,827 | +0.74(+0.72%) |
Jan 05, 2017 | 102.70 | 103.76 | 102.14 | 102.65 | 3,400,198 | +0.79(+0.77%) |
Jan 04, 2017 | 100.85 | 102.20 | 100.39 | 101.86 | 3,445,578 | +0.96(+0.95%) |