Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 134.47 | 134.87 | 132.70 | 132.71 | 1,139,239 | -1.18(-0.88%) |
Feb 27, 2018 | 135.64 | 135.92 | 133.89 | 133.89 | 1,661,185 | -1.72(-1.27%) |
Feb 26, 2018 | 134.74 | 135.67 | 134.52 | 135.61 | 1,260,343 | +1.47(+1.09%) |
Feb 23, 2018 | 132.80 | 134.16 | 132.43 | 134.15 | 1,140,771 | +2.10(+1.59%) |
Feb 22, 2018 | 131.71 | 132.05 | 1,343,863 | +0.28(+0.21%) | ||
Feb 21, 2018 | 132.59 | 134.11 | 131.75 | 131.77 | 1,309,882 | -0.52(-0.39%) |
Feb 20, 2018 | 132.17 | 133.27 | 131.84 | 132.29 | 1,559,561 | -0.42(-0.31%) |
Feb 16, 2018 | 132.71 | 132.71 | 132.71 | 0 | -0.11(-0.09%) | |
Feb 15, 2018 | 131.93 | 132.83 | 131.04 | 132.82 | 1,381,296 | +1.84(+1.40%) |
Feb 14, 2018 | 128.37 | 131.13 | 128.37 | 130.99 | 1,395,489 | +1.96(+1.52%) |
Feb 13, 2018 | 127.91 | 129.30 | 127.66 | 129.03 | 2,758,042 | +0.47(+0.37%) |
Feb 12, 2018 | 127.58 | 129.36 | 126.78 | 128.56 | 2,454,079 | +2.00(+1.58%) |
Feb 09, 2018 | 125.92 | 127.50 | 122.10 | 126.56 | 4,785,580 | +2.02(+1.62%) |
Feb 08, 2018 | 129.90 | 129.95 | 124.52 | 124.54 | 3,870,290 | -5.21(-4.02%) |
Feb 07, 2018 | 130.30 | 132.01 | 129.71 | 129.76 | 3,707,249 | -0.87(-0.67%) |
Feb 06, 2018 | 125.43 | 130.90 | 125.00 | 130.63 | 5,846,003 | +0.97(+0.74%) |
Feb 05, 2018 | 131.93 | 133.61 | 127.58 | 129.66 | 4,910,096 | -3.41(-2.56%) |
Feb 02, 2018 | 135.07 | 135.27 | 133.04 | 133.07 | 4,578,941 | -2.73(-2.01%) |
Feb 01, 2018 | 135.71 | 136.83 | 135.38 | 135.80 | 2,661,072 | -0.45(-0.33%) |
Jan 31, 2018 | 136.72 | 137.12 | 135.74 | 136.25 | 2,775,498 | +0.22(+0.16%) |
Jan 30, 2018 | 136.03 | 136.57 | 135.82 | 136.04 | 4,204,623 | -1.21(-0.88%) |
Jan 29, 2018 | 137.94 | 138.25 | 137.14 | 137.25 | 2,462,636 | -0.96(-0.69%) |
Jan 26, 2018 | 137.13 | 138.21 | 136.86 | 138.20 | 1,931,445 | +1.65(+1.21%) |
Jan 25, 2018 | 137.10 | 137.20 | 136.10 | 136.56 | 1,865,311 | +0.08(+0.06%) |
Jan 24, 2018 | 137.12 | 137.43 | 135.79 | 136.47 | 2,947,417 | -0.33(-0.24%) |
Jan 23, 2018 | 136.47 | 136.98 | 136.33 | 136.80 | 2,257,898 | +0.62(+0.45%) |
Jan 22, 2018 | 135.03 | 136.20 | 135.01 | 136.19 | 2,239,812 | +1.05(+0.78%) |
Jan 19, 2018 | 134.88 | 135.15 | 134.55 | 135.14 | 2,252,029 | +0.70(+0.52%) |
Jan 18, 2018 | 134.50 | 134.76 | 134.16 | 134.44 | 2,557,004 | -0.07(-0.05%) |
Jan 17, 2018 | 133.70 | 134.66 | 133.26 | 134.50 | 1,994,047 | +1.46(+1.10%) |
Jan 16, 2018 | 134.30 | 134.77 | 132.66 | 133.05 | 3,606,157 | -0.53(-0.40%) |
Jan 12, 2018 | 133.58 | 133.58 | 133.58 | 0 | +0.89(+0.67%) | |
Jan 11, 2018 | 132.10 | 132.70 | 131.92 | 132.69 | 1,660,250 | +0.96(+0.73%) |
Jan 10, 2018 | 131.76 | 127.79 | 131.73 | 2,234,094 | -0.35(-0.26%) | |
Jan 09, 2018 | 132.05 | 132.37 | 131.70 | 132.08 | 1,774,250 | +0.27(+0.21%) |
Jan 08, 2018 | 131.38 | 131.90 | 131.35 | 131.81 | 1,916,341 | +0.37(+0.28%) |
Jan 05, 2018 | 130.81 | 131.51 | 130.65 | 131.44 | 1,972,690 | +1.18(+0.91%) |
Jan 04, 2018 | 130.22 | 130.54 | 130.12 | 130.26 | 1,867,245 | +0.54(+0.42%) |
Jan 03, 2018 | 128.80 | 129.81 | 128.77 | 129.72 | 2,251,275 | +1.10(+0.85%) |
Jan 02, 2018 | 128.03 | 128.64 | 127.70 | 128.62 | 2,586,219 | +1.22(+0.96%) |
Dec 29, 2017 | 127.40 | 127.40 | 127.40 | 0 | -0.60(-0.47%) | |
Dec 28, 2017 | 128.04 | 128.14 | 127.81 | 128.00 | 1,476,537 | +0.24(+0.19%) |
Dec 27, 2017 | 127.70 | 127.98 | 127.58 | 127.76 | 1,058,165 | +0.20(+0.16%) |
Dec 26, 2017 | 127.55 | 127.68 | 127.28 | 127.56 | 1,172,102 | -0.28(-0.22%) |
Dec 22, 2017 | 127.90 | 127.90 | 127.59 | 127.85 | 1,662,606 | -0.07(-0.05%) |
Dec 21, 2017 | 128.26 | 128.34 | 127.84 | 127.91 | 2,168,408 | -0.02(-0.02%) |
Dec 20, 2017 | 128.59 | 128.63 | 127.69 | 127.93 | 3,006,670 | -0.15(-0.12%) |
Dec 19, 2017 | 128.61 | 128.61 | 127.94 | 128.09 | 1,668,946 | -0.44(-0.34%) |
Dec 18, 2017 | 128.45 | 128.69 | 128.36 | 128.53 | 1,551,106 | +0.83(+0.65%) |
Dec 15, 2017 | 127.18 | 127.91 | 126.91 | 127.70 | 2,740,039 | +1.10(+0.87%) |
Dec 14, 2017 | 127.16 | 127.33 | 126.55 | 126.59 | 1,539,384 | -0.34(-0.27%) |
Dec 13, 2017 | 126.88 | 127.32 | 126.75 | 126.93 | 2,366,284 | +0.25(+0.19%) |
Dec 12, 2017 | 126.81 | 127.05 | 126.60 | 126.69 | 1,343,324 | -0.01(-0.01%) |
Dec 11, 2017 | 126.36 | 126.75 | 126.32 | 126.70 | 2,870,564 | +0.40(+0.31%) |
Dec 08, 2017 | 126.30 | 126.58 | 125.91 | 126.30 | 1,686,557 | +0.64(+0.51%) |
Dec 07, 2017 | 125.04 | 125.84 | 125.00 | 125.66 | 1,748,710 | +0.60(+0.48%) |
Dec 06, 2017 | 125.03 | 125.24 | 124.42 | 125.06 | 1,633,304 | +0.26(+0.21%) |
Dec 05, 2017 | 125.25 | 125.87 | 124.71 | 124.79 | 1,794,455 | -0.15(-0.12%) |
Dec 04, 2017 | 126.71 | 126.90 | 124.89 | 124.94 | 1,840,915 | -0.84(-0.67%) |
Dec 01, 2017 | 125.95 | 126.29 | 124.73 | 125.78 | 3,199,972 | -0.44(-0.35%) |
Nov 30, 2017 | 125.56 | 126.64 | 125.41 | 126.23 | 2,102,266 | +1.18(+0.94%) |
Nov 29, 2017 | 126.12 | 126.19 | 124.54 | 125.05 | 1,635,833 | -1.06(-0.84%) |
Nov 28, 2017 | 125.57 | 126.15 | 125.32 | 126.10 | 1,038,139 | +0.76(+0.61%) |
Nov 27, 2017 | 125.58 | 125.16 | 125.34 | 1,351,991 | +0.05(+0.04%) | |
Nov 24, 2017 | 125.14 | 125.35 | 125.05 | 125.29 | 622,609 | +0.44(+0.35%) |
Nov 22, 2017 | 125.03 | 125.09 | 124.71 | 124.85 | 912,193 | -0.08(-0.07%) |
Nov 21, 2017 | 124.34 | 125.02 | 124.27 | 124.93 | 1,447,556 | +1.13(+0.92%) |
Nov 20, 2017 | 123.66 | 123.93 | 123.65 | 123.80 | 1,576,924 | +0.25(+0.20%) |
Nov 17, 2017 | 123.77 | 123.95 | 123.47 | 123.56 | 1,322,481 | -0.39(-0.31%) |
Nov 16, 2017 | 123.16 | 124.09 | 123.13 | 123.94 | 1,144,076 | +1.27(+1.04%) |
Nov 15, 2017 | 122.93 | 123.10 | 122.37 | 122.67 | 1,101,896 | -0.79(-0.64%) |
Nov 14, 2017 | 123.16 | 123.53 | 122.81 | 123.46 | 1,556,491 | -0.14(-0.11%) |
Nov 13, 2017 | 123.00 | 123.70 | 123.00 | 123.60 | 1,390,174 | +0.18(+0.15%) |
Nov 10, 2017 | 123.21 | 123.52 | 123.03 | 123.42 | 1,313,343 | +0.08(+0.06%) |
Nov 09, 2017 | 123.25 | 123.52 | 122.41 | 123.35 | 1,038,055 | -0.64(-0.52%) |
Nov 08, 2017 | 123.57 | 124.05 | 123.43 | 123.99 | 882,293 | +0.44(+0.36%) |
Nov 07, 2017 | 123.62 | 123.75 | 123.22 | 123.55 | 1,353,695 | -0.02(-0.02%) |
Nov 06, 2017 | 123.23 | 123.64 | 123.23 | 123.57 | 926,029 | +0.24(+0.19%) |
Nov 03, 2017 | 122.97 | 123.34 | 122.58 | 123.33 | 1,486,721 | +0.71(+0.58%) |
Nov 02, 2017 | 122.55 | 122.69 | 122.03 | 122.62 | 2,092,733 | +0.08(+0.07%) |
Nov 01, 2017 | 123.16 | 123.16 | 122.30 | 122.54 | 3,056,430 | -0.08(-0.06%) |
Oct 31, 2017 | 122.67 | 122.84 | 122.42 | 122.61 | 1,827,471 | +0.32(+0.26%) |
Oct 30, 2017 | 122.53 | 122.03 | 122.29 | 990,465 | -0.24(-0.19%) | |
Oct 27, 2017 | 121.56 | 122.62 | 121.56 | 122.53 | 1,315,722 | +1.87(+1.55%) |
Oct 26, 2017 | 120.73 | 120.93 | 120.42 | 120.66 | 978,400 | +0.16(+0.13%) |
Oct 25, 2017 | 120.88 | 121.06 | 119.80 | 120.50 | 2,052,894 | -0.48(-0.40%) |
Oct 24, 2017 | 121.05 | 121.14 | 120.73 | 120.98 | 1,124,773 | +0.18(+0.15%) |
Oct 23, 2017 | 121.67 | 121.72 | 120.72 | 120.80 | 1,215,844 | -0.59(-0.49%) |
Oct 20, 2017 | 121.33 | 121.49 | 121.12 | 121.40 | 794,188 | +0.58(+0.48%) |
Oct 19, 2017 | 120.41 | 120.82 | 119.97 | 120.81 | 950,294 | -0.07(-0.06%) |
Oct 18, 2017 | 121.08 | 121.08 | 120.76 | 120.89 | 989,134 | +0.11(+0.09%) |
Oct 17, 2017 | 120.58 | 120.82 | 120.58 | 120.77 | 1,754,321 | +0.12(+0.10%) |
Oct 16, 2017 | 120.58 | 120.75 | 120.36 | 120.65 | 975,617 | +0.16(+0.13%) |
Oct 13, 2017 | 120.56 | 120.71 | 120.40 | 120.49 | 918,750 | +0.28(+0.24%) |
Oct 12, 2017 | 119.92 | 120.46 | 119.92 | 120.21 | 839,604 | +0.06(+0.05%) |
Oct 11, 2017 | 119.70 | 120.15 | 119.70 | 120.15 | 913,368 | +0.41(+0.34%) |
Oct 10, 2017 | 119.96 | 120.08 | 119.40 | 119.75 | 694,382 | +0.09(+0.07%) |
Oct 09, 2017 | 119.82 | 119.93 | 119.52 | 119.66 | 647,750 | -0.07(-0.06%) |
Oct 06, 2017 | 119.24 | 119.73 | 119.24 | 119.73 | 681,107 | +0.11(+0.10%) |
Oct 05, 2017 | 118.97 | 119.62 | 118.97 | 119.61 | 672,770 | +0.80(+0.67%) |
Oct 04, 2017 | 118.61 | 118.91 | 118.45 | 118.81 | 1,516,796 | +0.21(+0.18%) |
Oct 03, 2017 | 118.35 | 118.64 | 118.35 | 118.60 | 803,007 | +0.23(+0.19%) |
Oct 02, 2017 | 118.16 | 118.53 | 117.94 | 118.38 | 1,446,727 | +0.39(+0.33%) |
Sep 29, 2017 | 117.51 | 118.08 | 117.46 | 117.99 | 2,356,806 | +0.52(+0.44%) |
Sep 28, 2017 | 117.05 | 117.52 | 116.97 | 117.47 | 3,562,833 | +0.21(+0.18%) |
Sep 27, 2017 | 116.94 | 117.52 | 116.63 | 117.26 | 2,739,368 | +0.73(+0.62%) |
Sep 26, 2017 | 116.77 | 117.01 | 116.34 | 116.54 | 2,172,679 | +0.13(+0.11%) |
Sep 25, 2017 | 117.02 | 117.04 | 116.05 | 116.41 | 1,380,641 | -0.81(-0.69%) |
Sep 22, 2017 | 116.94 | 117.35 | 116.94 | 117.22 | 953,513 | +0.00(+0.00%) |
Sep 21, 2017 | 117.60 | 117.60 | 117.03 | 117.22 | 552,062 | -0.46(-0.39%) |
Sep 20, 2017 | 117.72 | 117.82 | 116.97 | 117.68 | 939,213 | -0.06(-0.05%) |
Sep 19, 2017 | 117.75 | 117.82 | 117.51 | 117.74 | 778,553 | +0.09(+0.07%) |
Sep 18, 2017 | 117.73 | 117.93 | 117.36 | 117.65 | 2,555,326 | +0.15(+0.13%) |
Sep 15, 2017 | 117.18 | 117.66 | 117.18 | 117.50 | 1,033,998 | +0.21(+0.18%) |
Sep 14, 2017 | 117.21 | 117.47 | 117.03 | 117.29 | 1,396,780 | -0.23(-0.19%) |
Sep 13, 2017 | 117.39 | 117.54 | 117.28 | 117.52 | 852,733 | -0.02(-0.02%) |
Sep 12, 2017 | 117.59 | 117.72 | 117.26 | 117.54 | 3,432,320 | +0.19(+0.16%) |
Sep 11, 2017 | 117.01 | 117.38 | 116.81 | 117.35 | 800,477 | +1.12(+0.96%) |
Sep 08, 2017 | 116.36 | 116.58 | 116.14 | 116.23 | 1,102,942 | -0.32(-0.27%) |
Sep 07, 2017 | 116.36 | 116.65 | 116.16 | 116.55 | 2,063,934 | +0.38(+0.32%) |
Sep 06, 2017 | 116.33 | 116.41 | 115.69 | 116.17 | 2,010,484 | +0.24(+0.20%) |
Sep 05, 2017 | 116.45 | 116.60 | 115.28 | 115.94 | 1,517,692 | -0.73(-0.63%) |
Sep 01, 2017 | 116.88 | 116.93 | 116.49 | 116.67 | 1,080,264 | +0.11(+0.10%) |
Aug 31, 2017 | 115.91 | 116.71 | 115.90 | 116.56 | 1,448,796 | +0.91(+0.79%) |
Aug 30, 2017 | 114.86 | 115.79 | 114.81 | 115.65 | 971,561 | +0.84(+0.73%) |
Aug 29, 2017 | 113.81 | 114.94 | 113.62 | 114.81 | 2,254,629 | +0.30(+0.26%) |
Aug 28, 2017 | 114.52 | 114.61 | 114.27 | 114.51 | 596,365 | +0.28(+0.25%) |
Aug 25, 2017 | 114.62 | 114.89 | 114.15 | 114.23 | 663,478 | +0.03(+0.02%) |
Aug 24, 2017 | 114.64 | 114.81 | 113.87 | 114.20 | 2,131,153 | -0.20(-0.17%) |
Aug 23, 2017 | 114.50 | 114.64 | 114.25 | 114.40 | 591,531 | -0.55(-0.48%) |
Aug 22, 2017 | 113.80 | 115.05 | 113.80 | 114.95 | 1,010,707 | +1.44(+1.27%) |
Aug 21, 2017 | 113.37 | 113.60 | 112.84 | 113.51 | 1,037,409 | +0.15(+0.13%) |
Aug 18, 2017 | 113.46 | 114.02 | 113.06 | 113.36 | 810,689 | -0.21(-0.18%) |
Aug 17, 2017 | 115.18 | 115.32 | 113.57 | 113.57 | 1,460,971 | -1.89(-1.64%) |
Aug 16, 2017 | 115.36 | 115.76 | 115.20 | 115.46 | 1,204,132 | +0.36(+0.31%) |
Aug 15, 2017 | 115.37 | 115.37 | 114.88 | 115.10 | 954,494 | +0.06(+0.05%) |
Aug 14, 2017 | 114.51 | 115.21 | 114.47 | 115.05 | 1,476,554 | +1.28(+1.13%) |
Aug 11, 2017 | 113.21 | 114.02 | 113.20 | 113.77 | 1,608,808 | +0.56(+0.50%) |
Aug 10, 2017 | 114.58 | 114.68 | 113.13 | 113.20 | 1,824,191 | -1.89(-1.64%) |
Aug 09, 2017 | 114.54 | 115.11 | 114.42 | 115.09 | 1,410,126 | +0.00(+0.00%) |
Aug 08, 2017 | 115.30 | 115.84 | 114.88 | 115.09 | 1,743,699 | -0.27(-0.24%) |
Aug 07, 2017 | 115.01 | 115.42 | 114.97 | 115.37 | 1,590,016 | +0.41(+0.35%) |
Aug 04, 2017 | 115.01 | 115.10 | 114.63 | 114.96 | 847,481 | +0.23(+0.20%) |
Aug 03, 2017 | 114.92 | 114.95 | 114.55 | 114.73 | 1,142,764 | -0.18(-0.16%) |
Aug 02, 2017 | 115.16 | 115.22 | 114.22 | 114.91 | 1,223,711 | +0.19(+0.16%) |
Aug 01, 2017 | 114.86 | 114.94 | 114.56 | 114.73 | 1,124,336 | +0.25(+0.21%) |
Jul 31, 2017 | 115.15 | 115.17 | 114.40 | 114.48 | 915,122 | -0.36(-0.31%) |
Jul 28, 2017 | 114.75 | 114.98 | 114.51 | 114.84 | 1,178,258 | -0.25(-0.22%) |
Jul 27, 2017 | 116.00 | 116.00 | 114.12 | 115.09 | 1,171,340 | -0.44(-0.38%) |
Jul 26, 2017 | 115.55 | 115.67 | 115.39 | 115.53 | 1,638,332 | +0.19(+0.16%) |
Jul 25, 2017 | 115.60 | 115.60 | 115.16 | 115.35 | 1,424,959 | -0.02(-0.02%) |
Jul 24, 2017 | 115.17 | 115.46 | 114.98 | 115.37 | 1,667,791 | +0.23(+0.20%) |
Jul 21, 2017 | 114.85 | 115.20 | 114.76 | 115.14 | 616,896 | -0.04(-0.03%) |
Jul 20, 2017 | 115.31 | 115.31 | 114.78 | 115.18 | 2,134,736 | +0.10(+0.09%) |
Jul 19, 2017 | 114.75 | 115.13 | 114.67 | 115.07 | 755,276 | +0.59(+0.52%) |
Jul 18, 2017 | 113.95 | 114.48 | 113.81 | 114.48 | 901,267 | +0.37(+0.32%) |
Jul 17, 2017 | 114.16 | 114.34 | 114.07 | 114.11 | 1,732,250 | -0.06(-0.05%) |
Jul 14, 2017 | 113.67 | 114.33 | 113.62 | 114.17 | 832,117 | +0.68(+0.60%) |
Jul 13, 2017 | 113.45 | 113.64 | 113.21 | 113.49 | 1,357,432 | +0.15(+0.13%) |
Jul 12, 2017 | 112.89 | 113.47 | 112.83 | 113.34 | 1,163,082 | +1.08(+0.96%) |
Jul 11, 2017 | 112.09 | 112.41 | 111.56 | 112.26 | 1,038,649 | +0.09(+0.08%) |
Jul 10, 2017 | 111.85 | 112.40 | 111.63 | 112.17 | 917,424 | +0.32(+0.29%) |
Jul 07, 2017 | 111.05 | 111.99 | 111.05 | 111.85 | 1,364,216 | +1.03(+0.93%) |
Jul 06, 2017 | 111.18 | 111.30 | 110.64 | 110.81 | 1,840,675 | -0.89(-0.80%) |
Jul 05, 2017 | 111.47 | 111.89 | 111.09 | 111.70 | 1,522,909 | +0.52(+0.46%) |
Jul 03, 2017 | 112.02 | 112.19 | 111.19 | 111.19 | 736,479 | -0.37(-0.34%) |
Jun 30, 2017 | 111.69 | 111.99 | 111.38 | 111.56 | 1,947,784 | +0.23(+0.21%) |
Jun 29, 2017 | 112.63 | 112.63 | 110.52 | 111.33 | 1,961,192 | -1.44(-1.28%) |
Jun 28, 2017 | 112.07 | 112.88 | 111.70 | 112.77 | 3,282,597 | +1.15(+1.03%) |
Jun 27, 2017 | 112.85 | 112.85 | 111.62 | 111.62 | 2,004,622 | -1.33(-1.18%) |
Jun 26, 2017 | 113.79 | 113.82 | 112.85 | 112.95 | 1,769,860 | -0.23(-0.21%) |
Jun 23, 2017 | 112.95 | 113.32 | 112.63 | 113.18 | 3,695,203 | +0.25(+0.22%) |
Jun 22, 2017 | 112.91 | 113.28 | 112.68 | 112.93 | 6,949,101 | +0.06(+0.05%) |
Jun 21, 2017 | 112.70 | 112.98 | 112.57 | 112.87 | 1,987,484 | +0.38(+0.33%) |
Jun 20, 2017 | 113.11 | 113.17 | 112.44 | 112.50 | 1,233,089 | -0.72(-0.64%) |
Jun 19, 2017 | 112.48 | 113.27 | 112.46 | 113.22 | 1,069,255 | +1.21(+1.08%) |
Jun 16, 2017 | 112.30 | 112.30 | 111.50 | 112.01 | 1,357,100 | -0.17(-0.15%) |
Jun 15, 2017 | 111.64 | 112.25 | 111.24 | 112.18 | 3,348,796 | -0.30(-0.27%) |
Jun 14, 2017 | 112.76 | 112.95 | 111.91 | 112.48 | 1,549,765 | -0.01(-0.01%) |
Jun 13, 2017 | 112.09 | 112.54 | 111.89 | 112.49 | 1,192,299 | +0.81(+0.72%) |
Jun 12, 2017 | 111.61 | 111.72 | 110.85 | 111.68 | 2,237,797 | -0.35(-0.31%) |
Jun 09, 2017 | 113.22 | 113.50 | 111.11 | 112.03 | 2,551,803 | -1.12(-0.99%) |
Jun 08, 2017 | 113.31 | 113.40 | 112.79 | 113.15 | 1,442,534 | -0.10(-0.09%) |
Jun 07, 2017 | 113.21 | 113.38 | 112.84 | 113.25 | 2,515,867 | +0.29(+0.26%) |
Jun 06, 2017 | 113.14 | 113.38 | 112.87 | 112.96 | 1,125,749 | -0.41(-0.36%) |
Jun 05, 2017 | 113.46 | 113.51 | 113.31 | 113.37 | 1,908,456 | -0.14(-0.12%) |
Jun 02, 2017 | 112.93 | 113.61 | 112.83 | 113.51 | 1,275,872 | +0.78(+0.69%) |
Jun 01, 2017 | 112.14 | 112.73 | 111.98 | 112.73 | 1,854,138 | +0.87(+0.78%) |
May 31, 2017 | 111.98 | 112.05 | 111.38 | 111.86 | 1,965,563 | +0.08(+0.08%) |
May 30, 2017 | 111.59 | 111.88 | 111.59 | 111.78 | 711,272 | +0.03(+0.03%) |
May 26, 2017 | 111.71 | 111.84 | 111.61 | 111.75 | 861,323 | +0.04(+0.03%) |
May 25, 2017 | 111.14 | 111.91 | 111.12 | 111.71 | 1,107,261 | +0.85(+0.77%) |
May 24, 2017 | 110.59 | 110.95 | 110.42 | 110.86 | 1,327,638 | +0.44(+0.40%) |
May 23, 2017 | 110.61 | 110.61 | 110.33 | 110.42 | 1,060,102 | +0.03(+0.03%) |
May 22, 2017 | 109.89 | 110.45 | 109.66 | 110.39 | 877,761 | +0.70(+0.64%) |
May 19, 2017 | 109.35 | 110.01 | 109.29 | 109.69 | 1,257,916 | +0.67(+0.62%) |
May 18, 2017 | 108.40 | 109.43 | 108.33 | 109.01 | 1,611,827 | +0.59(+0.55%) |
May 17, 2017 | 109.62 | 109.82 | 108.38 | 108.42 | 2,228,413 | -2.04(-1.85%) |
May 16, 2017 | 110.66 | 110.66 | 110.21 | 110.47 | 1,228,423 | -0.01(-0.01%) |
May 15, 2017 | 110.08 | 110.53 | 110.02 | 110.47 | 917,472 | +0.49(+0.44%) |
May 12, 2017 | 110.02 | 110.11 | 109.88 | 109.99 | 969,553 | -0.05(-0.04%) |
May 11, 2017 | 109.90 | 110.09 | 109.40 | 110.03 | 3,126,883 | -0.17(-0.15%) |
May 10, 2017 | 110.09 | 110.24 | 109.85 | 110.20 | 1,182,576 | +0.06(+0.05%) |
May 09, 2017 | 110.15 | 110.32 | 109.90 | 110.15 | 1,105,249 | +0.19(+0.17%) |
May 08, 2017 | 110.03 | 110.11 | 109.71 | 109.96 | 3,374,267 | -0.03(-0.03%) |
May 05, 2017 | 109.74 | 110.02 | 109.48 | 109.99 | 961,637 | +0.40(+0.37%) |
May 04, 2017 | 109.40 | 109.59 | 109.13 | 109.58 | 1,151,849 | +0.27(+0.25%) |
May 03, 2017 | 109.47 | 109.53 | 109.00 | 109.31 | 1,606,209 | -0.38(-0.35%) |
May 02, 2017 | 109.64 | 109.71 | 109.40 | 109.70 | 1,276,951 | +0.25(+0.23%) |
May 01, 2017 | 109.39 | 109.69 | 109.21 | 109.44 | 1,502,690 | +0.40(+0.37%) |
Apr 28, 2017 | 109.33 | 109.45 | 108.91 | 109.04 | 1,290,315 | -0.01(-0.01%) |
Apr 27, 2017 | 108.87 | 109.18 | 108.80 | 109.05 | 1,338,530 | +0.37(+0.34%) |
Apr 26, 2017 | 108.73 | 109.00 | 108.64 | 108.68 | 1,313,013 | +0.05(+0.04%) |
Apr 25, 2017 | 108.35 | 108.82 | 108.14 | 108.64 | 1,142,783 | +0.62(+0.57%) |
Apr 24, 2017 | 107.94 | 108.10 | 107.77 | 108.02 | 1,442,279 | +1.11(+1.03%) |
Apr 21, 2017 | 107.02 | 107.20 | 106.68 | 106.91 | 1,138,119 | -0.16(-0.15%) |
Apr 20, 2017 | 106.31 | 107.27 | 106.31 | 107.07 | 1,153,766 | +0.86(+0.81%) |
Apr 19, 2017 | 106.40 | 106.69 | 106.08 | 106.21 | 1,836,227 | +0.09(+0.09%) |
Apr 18, 2017 | 105.98 | 106.37 | 105.80 | 106.12 | 1,944,531 | -0.18(-0.17%) |
Apr 17, 2017 | 105.66 | 106.30 | 105.63 | 106.29 | 1,829,517 | +0.86(+0.82%) |
Apr 13, 2017 | 105.75 | 106.14 | 105.40 | 105.43 | 2,884,932 | -0.43(-0.41%) |
Apr 12, 2017 | 106.19 | 106.28 | 105.76 | 105.86 | 1,065,298 | -0.42(-0.40%) |
Apr 11, 2017 | 106.26 | 106.45 | 105.56 | 106.28 | 2,869,817 | -0.14(-0.13%) |
Apr 10, 2017 | 106.45 | 106.79 | 106.15 | 106.42 | 2,808,848 | +0.14(+0.13%) |
Apr 07, 2017 | 106.35 | 106.59 | 106.04 | 106.28 | 3,087,834 | -0.06(-0.05%) |
Apr 06, 2017 | 106.25 | 106.58 | 106.01 | 106.34 | 1,657,877 | +0.25(+0.24%) |
Apr 05, 2017 | 106.67 | 107.24 | 105.98 | 106.09 | 2,322,558 | -0.33(-0.31%) |
Apr 04, 2017 | 106.31 | 106.48 | 106.13 | 106.42 | 1,382,553 | -0.04(-0.04%) |
Apr 03, 2017 | 106.76 | 106.88 | 105.94 | 106.45 | 2,848,407 | -0.22(-0.20%) |
Mar 31, 2017 | 106.54 | 106.94 | 106.49 | 106.67 | 2,125,237 | -0.06(-0.05%) |
Mar 30, 2017 | 106.59 | 106.88 | 106.43 | 106.72 | 906,978 | +0.09(+0.09%) |
Mar 29, 2017 | 106.22 | 106.70 | 106.07 | 106.63 | 1,848,858 | +0.31(+0.29%) |
Mar 28, 2017 | 105.66 | 106.59 | 105.51 | 106.32 | 1,640,700 | +0.58(+0.55%) |
Mar 27, 2017 | 104.94 | 105.87 | 104.69 | 105.74 | 1,325,827 | +0.07(+0.06%) |
Mar 24, 2017 | 105.87 | 106.15 | 105.33 | 105.67 | 1,480,607 | +0.00(+0.00%) |
Mar 23, 2017 | 105.72 | 106.17 | 105.53 | 105.67 | 1,607,754 | -0.20(-0.19%) |
Mar 22, 2017 | 105.49 | 105.94 | 105.19 | 105.87 | 1,049,227 | +0.36(+0.35%) |
Mar 21, 2017 | 107.02 | 107.16 | 105.39 | 105.51 | 2,062,425 | -1.23(-1.15%) |
Mar 20, 2017 | 106.83 | 106.99 | 106.53 | 106.73 | 1,519,142 | -0.03(-0.02%) |
Mar 17, 2017 | 106.97 | 107.10 | 106.72 | 106.76 | 1,244,340 | -0.06(-0.06%) |
Mar 16, 2017 | 107.04 | 107.13 | 106.58 | 106.82 | 957,157 | -0.12(-0.11%) |
Mar 15, 2017 | 106.32 | 107.20 | 106.26 | 106.94 | 2,761,544 | +0.81(+0.77%) |
Mar 14, 2017 | 106.23 | 106.31 | 105.87 | 106.13 | 1,314,808 | -0.34(-0.32%) |
Mar 13, 2017 | 106.34 | 106.50 | 106.17 | 106.47 | 1,210,170 | +0.16(+0.15%) |
Mar 10, 2017 | 106.39 | 106.53 | 105.86 | 106.31 | 1,450,878 | +0.45(+0.42%) |
Mar 09, 2017 | 105.92 | 106.07 | 105.41 | 105.86 | 1,215,686 | -0.02(-0.02%) |
Mar 08, 2017 | 105.86 | 106.17 | 105.73 | 105.88 | 1,761,320 | +0.13(+0.12%) |
Mar 07, 2017 | 105.79 | 106.10 | 105.62 | 105.75 | 2,419,638 | -0.27(-0.26%) |
Mar 06, 2017 | 105.86 | 106.17 | 105.70 | 106.02 | 1,321,964 | -0.33(-0.31%) |
Mar 03, 2017 | 106.16 | 106.37 | 105.86 | 106.35 | 2,164,471 | +0.12(+0.11%) |
Mar 02, 2017 | 106.65 | 106.65 | 106.15 | 106.23 | 1,181,101 | -0.50(-0.46%) |