Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 104.90 | 105.71 | 104.56 | 104.91 | 201,265 | +0.07(+0.07%) |
Feb 27, 2018 | 103.79 | 106.77 | 103.79 | 104.84 | 180,122 | +0.86(+0.83%) |
Feb 26, 2018 | 103.43 | 104.96 | 103.28 | 103.98 | 162,948 | +0.82(+0.79%) |
Feb 23, 2018 | 103.33 | 103.72 | 102.85 | 103.16 | 104,472 | +0.13(+0.13%) |
Feb 22, 2018 | 102.84 | 103.03 | 115,822 | -1.17(-1.12%) | ||
Feb 21, 2018 | 104.59 | 105.01 | 103.65 | 104.20 | 98,264 | -0.61(-0.58%) |
Feb 20, 2018 | 105.49 | 105.79 | 104.14 | 104.81 | 105,868 | -0.46(-0.44%) |
Feb 16, 2018 | 105.27 | 105.27 | 105.27 | 0 | +1.46(+1.41%) | |
Feb 15, 2018 | 104.14 | 104.50 | 102.75 | 103.81 | 148,939 | +0.20(+0.19%) |
Feb 14, 2018 | 103.27 | 104.03 | 102.68 | 103.61 | 125,623 | -0.08(-0.08%) |
Feb 13, 2018 | 102.97 | 103.69 | 154,719 | -0.67(-0.64%) | ||
Feb 12, 2018 | 103.16 | 104.63 | 102.84 | 104.36 | 129,097 | +1.46(+1.42%) |
Feb 09, 2018 | 102.63 | 103.12 | 102.05 | 102.90 | 205,526 | +0.51(+0.50%) |
Feb 08, 2018 | 103.80 | 104.70 | 102.37 | 102.39 | 128,215 | -1.44(-1.39%) |
Feb 07, 2018 | 104.00 | 104.00 | 103.30 | 103.83 | 149,966 | -0.19(-0.18%) |
Feb 06, 2018 | 103.77 | 104.36 | 102.36 | 104.02 | 224,800 | -0.27(-0.26%) |
Feb 05, 2018 | 104.82 | 105.15 | 104.11 | 104.29 | 112,743 | -0.88(-0.84%) |
Feb 02, 2018 | 105.86 | 106.36 | 104.85 | 105.17 | 109,802 | -1.03(-0.97%) |
Feb 01, 2018 | 107.79 | 107.81 | 105.45 | 106.20 | 253,608 | -1.52(-1.41%) |
Jan 31, 2018 | 108.43 | 108.54 | 107.21 | 107.72 | 143,131 | -0.71(-0.65%) |
Jan 30, 2018 | 109.97 | 110.27 | 106.95 | 108.43 | 235,934 | -1.54(-1.40%) |
Jan 29, 2018 | 110.55 | 110.78 | 109.86 | 109.97 | 88,034 | -0.85(-0.77%) |
Jan 26, 2018 | 109.85 | 111.06 | 109.85 | 110.82 | 90,359 | +0.86(+0.78%) |
Jan 25, 2018 | 109.70 | 110.05 | 109.48 | 109.96 | 79,463 | +0.36(+0.33%) |
Jan 24, 2018 | 109.95 | 110.45 | 109.23 | 109.60 | 155,432 | -0.28(-0.25%) |
Jan 23, 2018 | 110.34 | 110.85 | 109.46 | 109.88 | 132,117 | -0.45(-0.41%) |
Jan 22, 2018 | 109.61 | 110.60 | 109.00 | 110.33 | 134,776 | +0.65(+0.59%) |
Jan 19, 2018 | 109.57 | 110.07 | 109.16 | 109.68 | 138,857 | +0.11(+0.10%) |
Jan 18, 2018 | 109.09 | 110.39 | 109.09 | 109.57 | 173,888 | +0.23(+0.21%) |
Jan 17, 2018 | 108.49 | 109.60 | 108.42 | 109.34 | 141,691 | +0.83(+0.76%) |
Jan 16, 2018 | 108.67 | 108.88 | 107.85 | 108.51 | 123,767 | +0.38(+0.35%) |
Jan 15, 2018 | 107.98 | 108.22 | 107.35 | 108.13 | 39,540 | +0.14(+0.13%) |
Jan 12, 2018 | 107.28 | 108.04 | 106.78 | 107.99 | 132,116 | +0.73(+0.68%) |
Jan 11, 2018 | 107.95 | 108.10 | 107.15 | 107.26 | 118,832 | -0.71(-0.66%) |
Jan 10, 2018 | 108.37 | 108.38 | 107.30 | 107.97 | 124,958 | -0.68(-0.63%) |
Jan 09, 2018 | 107.55 | 108.89 | 107.36 | 108.65 | 131,604 | +0.88(+0.82%) |
Jan 08, 2018 | 108.76 | 109.11 | 107.31 | 107.77 | 138,045 | -0.95(-0.87%) |
Jan 05, 2018 | 108.65 | 109.23 | 108.31 | 108.72 | 125,370 | +0.18(+0.17%) |
Jan 04, 2018 | 108.74 | 109.45 | 108.54 | 108.54 | 212,107 | -0.20(-0.18%) |
Jan 03, 2018 | 109.02 | 109.25 | 108.58 | 108.74 | 160,544 | -0.28(-0.26%) |
Jan 02, 2018 | 108.96 | 109.59 | 108.58 | 109.02 | 99,433 | -0.14(-0.13%) |
Dec 29, 2017 | 109.16 | 109.16 | 109.16 | 0 | +0.63(+0.58%) | |
Dec 28, 2017 | 108.63 | 108.91 | 107.95 | 108.53 | 120,675 | -0.11(-0.10%) |
Dec 27, 2017 | 108.99 | 109.25 | 108.32 | 108.64 | 83,513 | -0.37(-0.34%) |
Dec 22, 2017 | 109.29 | 109.51 | 108.92 | 109.01 | 84,332 | -0.27(-0.25%) |
Dec 21, 2017 | 109.00 | 109.97 | 108.56 | 109.28 | 118,932 | -0.84(-0.76%) |
Dec 20, 2017 | 110.79 | 111.02 | 109.98 | 110.12 | 103,623 | -0.79(-0.71%) |
Dec 19, 2017 | 111.31 | 111.67 | 110.61 | 110.91 | 120,752 | -0.40(-0.36%) |
Dec 18, 2017 | 110.51 | 112.08 | 110.51 | 111.31 | 115,738 | +0.73(+0.66%) |
Dec 15, 2017 | 109.89 | 111.37 | 109.80 | 110.58 | 325,567 | +0.66(+0.60%) |
Dec 14, 2017 | 111.00 | 111.43 | 109.75 | 109.92 | 144,330 | -1.62(-1.45%) |
Dec 13, 2017 | 110.75 | 111.54 | 110.52 | 111.54 | 235,037 | +0.83(+0.75%) |
Dec 12, 2017 | 110.38 | 110.94 | 109.87 | 110.71 | 114,309 | +0.60(+0.54%) |
Dec 11, 2017 | 111.08 | 111.08 | 110.04 | 110.11 | 101,716 | -0.66(-0.60%) |
Dec 08, 2017 | 109.85 | 110.84 | 109.62 | 110.77 | 100,675 | +0.89(+0.81%) |
Dec 07, 2017 | 110.32 | 111.13 | 109.77 | 109.88 | 135,299 | -0.57(-0.52%) |
Dec 06, 2017 | 109.45 | 111.16 | 109.26 | 110.45 | 178,050 | +1.03(+0.94%) |
Dec 05, 2017 | 110.01 | 110.07 | 109.27 | 109.42 | 173,198 | -0.53(-0.48%) |
Dec 04, 2017 | 110.09 | 110.30 | 109.60 | 109.95 | 95,082 | -0.15(-0.14%) |
Dec 01, 2017 | 109.88 | 110.19 | 109.67 | 110.10 | 131,229 | +0.19(+0.17%) |
Nov 30, 2017 | 109.40 | 110.36 | 109.40 | 109.91 | 180,579 | +0.53(+0.48%) |
Nov 29, 2017 | 110.09 | 110.26 | 109.14 | 109.38 | 121,677 | -0.48(-0.44%) |
Nov 28, 2017 | 109.41 | 110.76 | 109.41 | 109.86 | 100,949 | +0.52(+0.48%) |
Nov 27, 2017 | 109.49 | 109.60 | 108.75 | 109.34 | 115,240 | -0.18(-0.16%) |
Nov 24, 2017 | 108.95 | 109.70 | 108.52 | 109.52 | 86,119 | +0.73(+0.67%) |
Nov 23, 2017 | 109.61 | 109.69 | 108.62 | 108.79 | 42,748 | -0.99(-0.90%) |
Nov 22, 2017 | 110.55 | 111.08 | 109.25 | 109.78 | 124,107 | -0.98(-0.88%) |
Nov 21, 2017 | 112.17 | 112.47 | 110.64 | 110.76 | 218,424 | -1.37(-1.22%) |
Nov 20, 2017 | 112.09 | 112.71 | 111.96 | 112.13 | 107,652 | -0.02(-0.02%) |
Nov 17, 2017 | 111.64 | 112.72 | 111.33 | 112.15 | 151,989 | +0.44(+0.39%) |
Nov 16, 2017 | 111.23 | 112.45 | 109.50 | 111.71 | 243,908 | -0.74(-0.66%) |
Nov 15, 2017 | 112.25 | 113.70 | 112.00 | 112.45 | 168,914 | +0.29(+0.26%) |
Nov 14, 2017 | 111.70 | 112.50 | 111.05 | 112.16 | 98,945 | +0.43(+0.38%) |
Nov 13, 2017 | 111.67 | 112.48 | 111.48 | 111.73 | 56,521 | -0.15(-0.13%) |
Nov 10, 2017 | 110.34 | 111.98 | 110.34 | 111.88 | 138,491 | +1.56(+1.41%) |
Nov 09, 2017 | 109.55 | 110.63 | 109.50 | 110.32 | 120,369 | +0.41(+0.37%) |
Nov 08, 2017 | 108.60 | 109.95 | 108.32 | 109.91 | 84,978 | +1.35(+1.24%) |
Nov 07, 2017 | 108.84 | 109.47 | 108.24 | 108.56 | 124,543 | -0.55(-0.50%) |
Nov 06, 2017 | 109.35 | 109.40 | 108.83 | 109.11 | 107,974 | +0.02(+0.02%) |
Nov 03, 2017 | 109.46 | 109.46 | 108.48 | 109.09 | 107,280 | -0.37(-0.34%) |
Nov 02, 2017 | 109.14 | 109.61 | 108.63 | 109.46 | 81,719 | +0.88(+0.81%) |
Nov 01, 2017 | 108.43 | 109.18 | 107.58 | 108.58 | 118,656 | +0.26(+0.24%) |
Oct 31, 2017 | 109.23 | 109.82 | 108.20 | 108.32 | 122,506 | -1.09(-1.00%) |
Oct 30, 2017 | 108.99 | 109.54 | 108.91 | 109.41 | 91,144 | +0.32(+0.29%) |
Oct 27, 2017 | 109.69 | 109.77 | 108.80 | 109.09 | 76,027 | -0.55(-0.50%) |
Oct 26, 2017 | 109.74 | 110.51 | 109.56 | 109.64 | 67,502 | +0.12(+0.11%) |
Oct 25, 2017 | 110.13 | 110.32 | 109.32 | 109.52 | 90,663 | -0.87(-0.79%) |
Oct 24, 2017 | 110.19 | 111.04 | 110.19 | 110.39 | 77,308 | +0.33(+0.30%) |
Oct 23, 2017 | 110.04 | 110.56 | 109.77 | 110.06 | 72,074 | +0.07(+0.06%) |
Oct 20, 2017 | 110.35 | 110.52 | 109.39 | 109.99 | 91,232 | -0.36(-0.33%) |
Oct 19, 2017 | 110.20 | 110.88 | 109.83 | 110.35 | 71,130 | +0.11(+0.10%) |
Oct 18, 2017 | 111.16 | 111.24 | 110.20 | 110.24 | 80,739 | -0.91(-0.82%) |
Oct 17, 2017 | 110.65 | 111.48 | 110.08 | 111.15 | 70,633 | +0.27(+0.24%) |
Oct 16, 2017 | 111.58 | 111.58 | 110.53 | 110.88 | 78,537 | -0.57(-0.51%) |
Oct 13, 2017 | 110.33 | 111.53 | 110.33 | 111.45 | 109,911 | +1.18(+1.07%) |
Oct 12, 2017 | 109.96 | 110.52 | 109.59 | 110.27 | 55,823 | +0.32(+0.29%) |
Oct 11, 2017 | 110.15 | 110.56 | 109.79 | 109.95 | 71,986 | -0.06(-0.05%) |
Oct 10, 2017 | 109.70 | 110.43 | 109.70 | 110.01 | 141,974 | -0.16(-0.15%) |
Oct 06, 2017 | 110.03 | 110.43 | 109.90 | 110.17 | 40,581 | +0.11(+0.10%) |
Oct 05, 2017 | 110.00 | 110.20 | 109.76 | 110.06 | 90,323 | +0.06(+0.05%) |
Oct 04, 2017 | 109.72 | 110.32 | 109.31 | 110.00 | 113,724 | +0.47(+0.43%) |
Oct 03, 2017 | 109.62 | 110.31 | 109.16 | 109.53 | 242,448 | -0.13(-0.12%) |
Oct 02, 2017 | 108.85 | 109.66 | 108.66 | 109.66 | 95,272 | +1.01(+0.93%) |
Sep 29, 2017 | 109.15 | 109.29 | 108.19 | 108.65 | 125,537 | -0.55(-0.50%) |
Sep 28, 2017 | 107.99 | 109.44 | 107.93 | 109.20 | 179,488 | +1.16(+1.07%) |
Sep 27, 2017 | 107.50 | 108.52 | 106.40 | 108.04 | 215,329 | +0.57(+0.53%) |
Sep 26, 2017 | 106.84 | 107.77 | 106.79 | 107.47 | 131,514 | +0.79(+0.74%) |
Sep 25, 2017 | 106.34 | 107.10 | 106.03 | 106.68 | 95,279 | +0.34(+0.32%) |
Sep 22, 2017 | 107.47 | 107.94 | 106.21 | 106.34 | 208,585 | -1.25(-1.16%) |
Sep 21, 2017 | 107.17 | 108.21 | 107.02 | 107.59 | 195,713 | +0.42(+0.39%) |
Sep 20, 2017 | 107.55 | 108.26 | 106.90 | 107.17 | 170,484 | -0.47(-0.44%) |
Sep 19, 2017 | 106.98 | 108.02 | 106.51 | 107.64 | 208,317 | +0.74(+0.69%) |
Sep 18, 2017 | 106.85 | 106.98 | 106.37 | 106.90 | 98,322 | +0.12(+0.11%) |
Sep 15, 2017 | 106.07 | 107.82 | 104.83 | 106.78 | 533,806 | +0.58(+0.55%) |
Sep 14, 2017 | 104.49 | 106.37 | 104.49 | 106.20 | 161,765 | +1.09(+1.04%) |
Sep 13, 2017 | 105.69 | 106.05 | 105.03 | 105.11 | 119,211 | -0.57(-0.54%) |
Sep 12, 2017 | 105.60 | 105.87 | 105.36 | 105.68 | 189,538 | +0.08(+0.08%) |
Sep 11, 2017 | 105.41 | 105.74 | 105.20 | 105.60 | 243,000 | +0.45(+0.43%) |
Sep 08, 2017 | 106.19 | 106.30 | 105.05 | 105.15 | 168,987 | -0.98(-0.92%) |
Sep 07, 2017 | 105.75 | 106.71 | 105.42 | 106.13 | 206,957 | +0.46(+0.44%) |
Sep 06, 2017 | 105.24 | 106.01 | 104.83 | 105.67 | 204,881 | +0.48(+0.46%) |
Sep 05, 2017 | 105.92 | 106.16 | 104.84 | 105.19 | 174,562 | -0.82(-0.77%) |
Sep 01, 2017 | 108.40 | 108.49 | 105.84 | 106.01 | 238,110 | -2.52(-2.32%) |
Aug 31, 2017 | 107.93 | 108.67 | 107.43 | 108.53 | 195,613 | +0.59(+0.55%) |
Aug 30, 2017 | 107.72 | 108.52 | 107.63 | 107.94 | 136,764 | +0.18(+0.17%) |
Aug 29, 2017 | 107.44 | 107.96 | 106.92 | 107.76 | 81,715 | +0.02(+0.02%) |
Aug 28, 2017 | 107.79 | 107.80 | 107.01 | 107.74 | 126,333 | -0.05(-0.05%) |
Aug 25, 2017 | 108.84 | 108.97 | 107.61 | 107.79 | 81,320 | -0.94(-0.86%) |
Aug 24, 2017 | 109.51 | 109.67 | 108.71 | 108.73 | 98,418 | -0.90(-0.82%) |
Aug 23, 2017 | 108.52 | 109.70 | 108.27 | 109.63 | 134,535 | +0.99(+0.91%) |
Aug 22, 2017 | 108.33 | 108.70 | 108.05 | 108.64 | 117,139 | +0.35(+0.32%) |
Aug 21, 2017 | 107.64 | 108.45 | 107.38 | 108.29 | 127,205 | +0.65(+0.60%) |
Aug 18, 2017 | 108.38 | 108.38 | 107.31 | 107.64 | 100,848 | -0.80(-0.74%) |
Aug 17, 2017 | 108.75 | 109.37 | 108.29 | 108.44 | 104,433 | +0.00(+0.00%) |
Aug 16, 2017 | 109.69 | 110.32 | 108.32 | 108.44 | 190,792 | -0.87(-0.80%) |
Aug 15, 2017 | 108.97 | 109.43 | 108.21 | 109.31 | 141,096 | +0.29(+0.27%) |
Aug 14, 2017 | 108.26 | 109.88 | 108.20 | 109.02 | 186,513 | +0.80(+0.74%) |
Aug 11, 2017 | 107.91 | 108.90 | 107.91 | 108.22 | 129,760 | +0.10(+0.09%) |
Aug 10, 2017 | 108.55 | 108.55 | 107.69 | 108.12 | 169,004 | -0.47(-0.43%) |
Aug 09, 2017 | 109.10 | 109.52 | 108.56 | 108.59 | 178,934 | -0.52(-0.48%) |
Aug 08, 2017 | 109.32 | 109.75 | 108.69 | 109.11 | 221,719 | -0.20(-0.18%) |
Aug 04, 2017 | 109.46 | 109.63 | 109.00 | 109.31 | 119,835 | +0.16(+0.15%) |
Aug 03, 2017 | 109.72 | 110.39 | 108.86 | 109.15 | 155,766 | -0.43(-0.39%) |
Aug 02, 2017 | 109.03 | 110.52 | 108.91 | 109.58 | 207,101 | +0.47(+0.43%) |
Aug 01, 2017 | 108.99 | 110.21 | 108.57 | 109.11 | 184,299 | +0.22(+0.20%) |
Jul 31, 2017 | 110.53 | 108.89 | 108.89 | 213,902 | -1.11(-1.01%) | |
Jul 28, 2017 | 109.91 | 110.97 | 109.33 | 110.00 | 327,645 | -2.89(-2.56%) |
Jul 27, 2017 | 113.26 | 113.62 | 112.27 | 112.89 | 118,411 | -0.25(-0.22%) |
Jul 26, 2017 | 116.40 | 116.60 | 112.36 | 113.14 | 241,856 | -3.61(-3.09%) |
Jul 25, 2017 | 115.72 | 116.86 | 115.72 | 116.75 | 114,462 | +0.99(+0.86%) |
Jul 24, 2017 | 116.03 | 116.16 | 114.80 | 115.76 | 117,089 | -0.36(-0.31%) |
Jul 21, 2017 | 117.00 | 117.06 | 115.66 | 116.12 | 69,785 | -1.12(-0.96%) |
Jul 20, 2017 | 116.99 | 117.29 | 116.09 | 117.24 | 79,964 | +0.86(+0.74%) |
Jul 19, 2017 | 116.13 | 117.16 | 115.95 | 116.38 | 110,190 | +0.33(+0.28%) |
Jul 18, 2017 | 114.72 | 116.08 | 114.69 | 116.05 | 133,127 | +0.68(+0.59%) |
Jul 17, 2017 | 115.98 | 115.98 | 115.18 | 115.37 | 184,270 | -0.32(-0.28%) |
Jul 14, 2017 | 115.66 | 116.05 | 115.18 | 115.69 | 84,794 | +0.04(+0.03%) |
Jul 13, 2017 | 115.78 | 116.07 | 115.25 | 115.65 | 70,573 | -0.18(-0.16%) |
Jul 12, 2017 | 115.25 | 116.32 | 115.17 | 115.83 | 125,981 | +0.58(+0.50%) |
Jul 11, 2017 | 115.24 | 115.44 | 114.67 | 115.25 | 67,028 | -0.44(-0.38%) |
Jul 10, 2017 | 115.42 | 116.00 | 114.83 | 115.69 | 66,362 | +0.35(+0.30%) |
Jul 07, 2017 | 115.75 | 115.75 | 114.62 | 115.34 | 44,136 | -0.52(-0.45%) |
Jul 06, 2017 | 115.45 | 116.25 | 115.45 | 115.86 | 197,690 | -0.58(-0.50%) |
Jul 05, 2017 | 116.53 | 116.97 | 115.75 | 116.44 | 104,223 | -0.01(-0.01%) |
Jul 04, 2017 | 117.65 | 117.65 | 115.80 | 116.45 | 69,254 | -0.94(-0.80%) |
Jul 03, 2017 | 117.39 | 117.39 | 117.39 | 117.39 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 117.54 | 117.76 | 116.70 | 117.39 | 225,969 | -0.15(-0.13%) |
Jun 29, 2017 | 118.69 | 118.76 | 116.51 | 117.54 | 177,479 | -1.11(-0.94%) |
Jun 28, 2017 | 119.27 | 119.91 | 118.38 | 118.65 | 186,185 | -0.31(-0.26%) |
Jun 27, 2017 | 118.76 | 119.09 | 118.08 | 118.96 | 149,600 | +0.47(+0.40%) |
Jun 26, 2017 | 118.19 | 118.83 | 118.09 | 118.49 | 118,644 | +0.30(+0.25%) |
Jun 23, 2017 | 117.87 | 118.83 | 117.50 | 118.19 | 133,207 | +0.20(+0.17%) |
Jun 22, 2017 | 117.97 | 118.87 | 117.61 | 117.99 | 161,615 | -0.02(-0.02%) |
Jun 21, 2017 | 117.85 | 118.23 | 117.58 | 118.01 | 106,424 | +0.04(+0.03%) |
Jun 20, 2017 | 118.00 | 118.45 | 117.65 | 117.97 | 246,012 | -0.02(-0.02%) |
Jun 19, 2017 | 118.54 | 118.71 | 116.90 | 117.99 | 225,636 | -0.84(-0.71%) |
Jun 16, 2017 | 120.07 | 120.21 | 115.42 | 118.83 | 702,756 | -1.70(-1.41%) |
Jun 15, 2017 | 119.85 | 120.59 | 118.93 | 120.53 | 172,908 | +0.52(+0.43%) |
Jun 14, 2017 | 120.22 | 120.59 | 120.14 | 120.01 | 215,027 | -0.19(-0.16%) |
Jun 13, 2017 | 120.06 | 120.81 | 119.60 | 120.20 | 165,685 | -0.35(-0.29%) |
Jun 12, 2017 | 120.78 | 122.05 | 120.26 | 120.55 | 148,034 | -0.31(-0.26%) |
Jun 09, 2017 | 122.18 | 122.65 | 120.26 | 120.86 | 146,653 | -1.39(-1.14%) |
Jun 08, 2017 | 122.66 | 122.66 | 121.26 | 122.25 | 119,405 | -0.30(-0.24%) |
Jun 07, 2017 | 122.34 | 122.91 | 121.95 | 122.55 | 151,511 | +0.08(+0.07%) |
Jun 06, 2017 | 123.31 | 123.47 | 122.04 | 122.47 | 117,815 | -0.66(-0.54%) |
Jun 05, 2017 | 123.74 | 123.75 | 122.51 | 123.13 | 63,582 | -0.62(-0.50%) |
Jun 02, 2017 | 123.23 | 123.79 | 122.90 | 123.75 | 83,950 | +0.83(+0.68%) |
Jun 01, 2017 | 122.26 | 123.55 | 122.00 | 122.92 | 92,240 | +0.81(+0.66%) |
May 31, 2017 | 122.05 | 123.12 | 121.84 | 122.11 | 115,782 | +0.20(+0.16%) |
May 30, 2017 | 121.34 | 122.60 | 121.34 | 121.91 | 74,849 | +0.55(+0.45%) |
May 29, 2017 | 121.00 | 122.10 | 120.96 | 121.36 | 26,316 | -0.09(-0.07%) |
May 26, 2017 | 122.08 | 122.20 | 120.91 | 121.45 | 71,785 | -0.25(-0.21%) |
May 25, 2017 | 122.02 | 122.23 | 120.98 | 121.70 | 94,562 | -0.27(-0.22%) |
May 24, 2017 | 122.30 | 122.59 | 120.97 | 121.97 | 98,186 | -0.13(-0.11%) |
May 23, 2017 | 122.33 | 122.77 | 121.56 | 122.10 | 124,211 | -0.13(-0.11%) |
May 19, 2017 | 121.48 | 122.29 | 120.92 | 122.23 | 112,742 | +0.84(+0.69%) |
May 18, 2017 | 121.49 | 122.09 | 120.01 | 121.39 | 129,588 | +0.06(+0.05%) |
May 17, 2017 | 123.21 | 123.21 | 121.13 | 121.33 | 134,699 | -2.24(-1.81%) |
May 16, 2017 | 123.87 | 124.50 | 123.49 | 123.57 | 110,387 | -0.14(-0.11%) |
May 15, 2017 | 123.02 | 124.00 | 122.52 | 123.71 | 184,544 | +0.69(+0.56%) |
May 12, 2017 | 122.36 | 123.29 | 122.36 | 123.02 | 72,154 | +0.34(+0.28%) |
May 11, 2017 | 124.13 | 124.23 | 122.49 | 122.68 | 151,943 | -1.62(-1.30%) |
May 10, 2017 | 123.66 | 124.93 | 123.66 | 124.30 | 140,475 | -0.39(-0.31%) |
May 09, 2017 | 124.92 | 125.48 | 123.41 | 124.69 | 160,511 | -0.25(-0.20%) |
May 08, 2017 | 124.40 | 125.67 | 124.02 | 124.94 | 138,983 | +0.72(+0.58%) |
May 05, 2017 | 123.50 | 124.60 | 123.01 | 124.22 | 169,648 | +1.24(+1.01%) |
May 04, 2017 | 122.83 | 124.23 | 122.42 | 122.98 | 214,223 | +0.38(+0.31%) |
May 03, 2017 | 123.79 | 124.50 | 122.05 | 122.60 | 175,962 | -1.28(-1.03%) |
May 02, 2017 | 122.87 | 124.76 | 122.54 | 123.88 | 128,977 | +1.19(+0.97%) |
May 01, 2017 | 122.60 | 122.80 | 121.98 | 122.69 | 94,692 | +0.10(+0.08%) |
Apr 28, 2017 | 121.26 | 122.84 | 120.77 | 122.59 | 120,372 | +1.14(+0.94%) |
Apr 27, 2017 | 120.42 | 121.65 | 120.00 | 121.45 | 138,384 | +0.76(+0.63%) |
Apr 26, 2017 | 119.05 | 121.03 | 118.09 | 120.69 | 103,532 | +1.82(+1.53%) |
Apr 25, 2017 | 118.99 | 120.19 | 118.75 | 118.87 | 99,281 | +0.38(+0.32%) |
Apr 24, 2017 | 117.91 | 119.57 | 117.91 | 118.49 | 103,338 | +0.58(+0.49%) |
Apr 21, 2017 | 117.62 | 117.91 | 116.81 | 117.91 | 81,206 | +0.11(+0.09%) |
Apr 20, 2017 | 117.07 | 118.56 | 117.02 | 117.80 | 75,673 | +0.73(+0.62%) |
Apr 19, 2017 | 117.54 | 117.90 | 116.72 | 117.07 | 88,564 | -0.56(-0.48%) |
Apr 18, 2017 | 117.48 | 117.82 | 116.62 | 117.63 | 82,127 | +0.05(+0.04%) |
Apr 17, 2017 | 115.94 | 117.87 | 115.94 | 117.58 | 66,702 | +1.99(+1.72%) |
Apr 13, 2017 | 116.31 | 116.79 | 115.51 | 115.59 | 51,427 | -0.75(-0.64%) |
Apr 12, 2017 | 115.49 | 116.55 | 114.99 | 116.34 | 115,974 | +0.77(+0.67%) |
Apr 11, 2017 | 115.44 | 115.65 | 114.20 | 115.57 | 93,374 | +0.08(+0.07%) |
Apr 10, 2017 | 114.75 | 115.78 | 114.30 | 115.49 | 77,260 | +0.93(+0.81%) |
Apr 07, 2017 | 114.73 | 114.85 | 114.15 | 114.56 | 97,173 | -0.18(-0.16%) |
Apr 06, 2017 | 115.12 | 115.50 | 114.41 | 114.74 | 122,194 | -0.37(-0.32%) |
Apr 05, 2017 | 115.28 | 115.64 | 114.86 | 115.11 | 123,152 | -0.24(-0.21%) |
Apr 04, 2017 | 115.35 | 115.53 | 115.07 | 115.35 | 77,247 | +0.03(+0.03%) |
Apr 03, 2017 | 116.10 | 116.62 | 114.89 | 115.32 | 113,957 | -0.71(-0.61%) |
Mar 31, 2017 | 116.10 | 116.77 | 115.92 | 116.03 | 91,329 | +0.15(+0.13%) |
Mar 30, 2017 | 115.91 | 116.12 | 115.36 | 115.88 | 95,152 | +0.04(+0.03%) |
Mar 29, 2017 | 117.32 | 117.32 | 115.62 | 115.84 | 168,606 | -1.01(-0.86%) |
Mar 28, 2017 | 116.56 | 117.69 | 116.56 | 116.85 | 162,972 | +0.57(+0.49%) |
Mar 27, 2017 | 115.99 | 116.53 | 115.68 | 116.28 | 114,779 | +0.24(+0.21%) |
Mar 24, 2017 | 115.19 | 116.53 | 115.19 | 116.04 | 131,411 | +0.73(+0.63%) |
Mar 23, 2017 | 113.78 | 115.87 | 113.61 | 115.31 | 157,434 | +1.32(+1.16%) |
Mar 22, 2017 | 112.10 | 114.00 | 111.40 | 113.99 | 145,182 | +2.10(+1.88%) |
Mar 21, 2017 | 111.95 | 113.00 | 111.30 | 111.89 | 112,009 | -0.11(-0.10%) |
Mar 20, 2017 | 112.38 | 113.11 | 111.10 | 112.00 | 95,648 | -0.43(-0.38%) |
Mar 17, 2017 | 112.75 | 113.15 | 112.00 | 112.43 | 439,237 | -0.47(-0.42%) |
Mar 16, 2017 | 112.65 | 113.67 | 112.65 | 112.90 | 120,077 | +0.26(+0.23%) |
Mar 15, 2017 | 111.83 | 113.00 | 111.58 | 112.64 | 104,525 | +0.78(+0.70%) |
Mar 14, 2017 | 112.55 | 112.71 | 111.56 | 111.86 | 107,933 | -0.72(-0.64%) |
Mar 13, 2017 | 111.54 | 112.86 | 111.54 | 112.58 | 98,448 | +0.50(+0.45%) |
Mar 10, 2017 | 111.86 | 112.64 | 111.60 | 112.08 | 115,120 | +0.36(+0.32%) |
Mar 09, 2017 | 112.26 | 112.63 | 111.72 | 111.72 | 102,848 | -0.56(-0.50%) |
Mar 08, 2017 | 111.68 | 113.00 | 111.59 | 112.28 | 92,053 | +0.39(+0.35%) |
Mar 07, 2017 | 111.47 | 112.56 | 111.12 | 111.89 | 185,905 | +0.38(+0.34%) |
Mar 06, 2017 | 110.77 | 111.82 | 110.22 | 111.51 | 94,064 | +0.35(+0.31%) |
Mar 03, 2017 | 111.11 | 111.69 | 110.70 | 111.16 | 174,757 | -0.44(-0.39%) |
Mar 02, 2017 | 111.89 | 112.12 | 110.27 | 111.60 | 122,202 | +0.83(+0.75%) |