Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 113.79 | 113.79 | 111.32 | 111.83 | 1,125,718 | -1.86(-1.63%) |
May 30, 2018 | 112.58 | 114.43 | 112.58 | 113.68 | 404,378 | +1.34(+1.19%) |
May 29, 2018 | 112.72 | 113.01 | 111.68 | 112.34 | 790,739 | -1.05(-0.93%) |
May 25, 2018 | 113.39 | 113.39 | 113.39 | 0 | +0.72(+0.64%) | |
May 24, 2018 | 113.18 | 113.49 | 111.94 | 112.67 | 724,407 | -0.56(-0.50%) |
May 23, 2018 | 115.00 | 115.19 | 112.06 | 113.24 | 923,896 | -2.10(-1.82%) |
May 22, 2018 | 115.85 | 116.40 | 115.18 | 115.33 | 408,960 | -0.05(-0.04%) |
May 21, 2018 | 115.29 | 116.29 | 114.93 | 115.38 | 838,800 | +0.86(+0.75%) |
May 18, 2018 | 115.61 | 115.79 | 114.45 | 114.53 | 521,134 | -0.82(-0.71%) |
May 17, 2018 | 115.15 | 116.64 | 114.86 | 115.34 | 981,038 | +0.21(+0.19%) |
May 16, 2018 | 114.35 | 115.90 | 114.03 | 115.13 | 355,048 | +1.04(+0.91%) |
May 15, 2018 | 114.92 | 115.12 | 113.77 | 114.09 | 864,128 | -1.26(-1.09%) |
May 14, 2018 | 115.12 | 115.49 | 114.96 | 115.36 | 658,764 | +0.34(+0.30%) |
May 11, 2018 | 114.29 | 115.41 | 113.92 | 115.02 | 715,915 | +0.57(+0.50%) |
May 10, 2018 | 114.48 | 115.05 | 113.67 | 114.44 | 663,096 | +0.49(+0.43%) |
May 09, 2018 | 112.39 | 113.99 | 111.96 | 113.95 | 858,018 | +1.28(+1.14%) |
May 08, 2018 | 114.18 | 114.50 | 112.16 | 112.67 | 857,018 | -1.39(-1.22%) |
May 07, 2018 | 114.57 | 115.07 | 113.73 | 114.06 | 528,442 | -0.38(-0.33%) |
May 04, 2018 | 114.04 | 114.76 | 112.95 | 114.44 | 825,576 | +0.40(+0.35%) |
May 03, 2018 | 113.74 | 114.46 | 111.95 | 114.04 | 1,290,046 | -0.33(-0.29%) |
May 02, 2018 | 111.74 | 115.36 | 111.74 | 114.37 | 1,263,034 | +2.61(+2.34%) |
May 01, 2018 | 111.25 | 111.91 | 109.43 | 111.76 | 1,214,953 | +0.79(+0.71%) |
Apr 30, 2018 | 111.09 | 111.75 | 110.74 | 110.97 | 1,101,141 | -0.14(-0.12%) |
Apr 27, 2018 | 111.22 | 111.92 | 110.09 | 111.11 | 1,318,936 | -0.66(-0.59%) |
Apr 26, 2018 | 109.84 | 112.16 | 108.19 | 111.77 | 3,114,687 | -6.82(-5.75%) |
Apr 25, 2018 | 117.10 | 118.70 | 115.44 | 118.59 | 776,998 | +1.49(+1.27%) |
Apr 24, 2018 | 117.38 | 118.42 | 116.29 | 117.10 | 792,796 | +0.36(+0.31%) |
Apr 23, 2018 | 117.29 | 117.42 | 114.81 | 116.74 | 1,008,359 | -0.37(-0.32%) |
Apr 20, 2018 | 118.28 | 118.67 | 116.82 | 117.11 | 676,844 | -0.96(-0.81%) |
Apr 19, 2018 | 118.04 | 118.92 | 117.24 | 118.08 | 706,298 | +0.01(+0.01%) |
Apr 18, 2018 | 117.90 | 119.51 | 117.24 | 118.07 | 1,251,863 | +0.65(+0.55%) |
Apr 17, 2018 | 117.59 | 118.46 | 116.18 | 117.42 | 1,508,336 | +0.27(+0.23%) |
Apr 16, 2018 | 117.02 | 117.58 | 116.01 | 117.14 | 473,542 | +0.89(+0.76%) |
Apr 13, 2018 | 117.01 | 117.01 | 115.52 | 116.26 | 634,331 | -0.45(-0.38%) |
Apr 12, 2018 | 116.47 | 117.32 | 115.63 | 116.70 | 902,245 | +1.00(+0.86%) |
Apr 11, 2018 | 115.67 | 116.82 | 115.36 | 115.70 | 696,812 | -0.97(-0.83%) |
Apr 10, 2018 | 117.17 | 117.71 | 116.24 | 116.68 | 694,268 | +0.89(+0.77%) |
Apr 09, 2018 | 115.37 | 117.20 | 115.32 | 115.78 | 487,396 | +0.63(+0.55%) |
Apr 06, 2018 | 117.31 | 117.54 | 114.26 | 115.15 | 576,968 | -3.08(-2.61%) |
Apr 05, 2018 | 116.43 | 119.14 | 116.03 | 118.23 | 612,863 | +2.25(+1.94%) |
Apr 04, 2018 | 113.82 | 116.23 | 113.73 | 115.98 | 1,212,901 | +1.27(+1.11%) |
Apr 03, 2018 | 113.50 | 114.99 | 112.54 | 114.70 | 739,884 | +1.61(+1.43%) |
Apr 02, 2018 | 115.06 | 115.99 | 112.23 | 113.09 | 780,024 | -1.97(-1.71%) |
Mar 29, 2018 | 115.06 | 115.06 | 115.06 | 0 | -2.89(-2.45%) | |
Mar 28, 2018 | 117.22 | 118.81 | 116.47 | 117.95 | 658,962 | +0.91(+0.78%) |
Mar 27, 2018 | 117.62 | 118.46 | 116.38 | 117.04 | 810,188 | +0.20(+0.17%) |
Mar 26, 2018 | 118.67 | 118.75 | 114.91 | 116.83 | 836,796 | -0.91(-0.78%) |
Mar 23, 2018 | 120.16 | 120.87 | 117.62 | 117.75 | 765,637 | -1.81(-1.51%) |
Mar 22, 2018 | 120.21 | 122.64 | 119.50 | 119.55 | 594,832 | -1.16(-0.96%) |
Mar 21, 2018 | 119.76 | 121.82 | 119.37 | 120.71 | 883,158 | +1.28(+1.07%) |
Mar 20, 2018 | 120.08 | 120.24 | 118.63 | 119.43 | 676,309 | -0.17(-0.14%) |
Mar 19, 2018 | 120.13 | 120.37 | 118.18 | 119.59 | 627,602 | -0.43(-0.36%) |
Mar 16, 2018 | 120.20 | 120.65 | 119.11 | 120.02 | 955,280 | -0.31(-0.26%) |
Mar 15, 2018 | 120.23 | 122.44 | 119.89 | 120.33 | 733,077 | +0.55(+0.46%) |
Mar 14, 2018 | 120.61 | 121.52 | 118.94 | 119.78 | 899,104 | -0.61(-0.51%) |
Mar 13, 2018 | 123.22 | 123.22 | 120.23 | 120.39 | 834,222 | -2.32(-1.89%) |
Mar 12, 2018 | 123.07 | 124.53 | 122.17 | 122.71 | 873,925 | -0.37(-0.30%) |
Mar 09, 2018 | 124.04 | 124.21 | 122.58 | 123.08 | 694,422 | -0.59(-0.48%) |
Mar 08, 2018 | 123.23 | 124.07 | 122.54 | 123.67 | 786,480 | +1.04(+0.85%) |
Mar 07, 2018 | 123.29 | 122.63 | 742,743 | +1.21(+1.00%) | ||
Mar 06, 2018 | 120.76 | 122.37 | 120.17 | 121.42 | 1,005,191 | +1.07(+0.89%) |
Mar 05, 2018 | 120.44 | 120.50 | 118.30 | 120.35 | 1,326,188 | +0.01(+0.01%) |
Mar 02, 2018 | 112.64 | 121.88 | 112.63 | 120.34 | 2,369,229 | +7.60(+6.74%) |
Mar 01, 2018 | 112.25 | 116.36 | 110.45 | 112.74 | 1,510,807 | +1.77(+1.59%) |
Feb 28, 2018 | 114.30 | 115.19 | 110.89 | 110.97 | 1,193,189 | -3.21(-2.81%) |
Feb 27, 2018 | 113.74 | 116.29 | 112.89 | 114.18 | 631,424 | +0.85(+0.75%) |
Feb 26, 2018 | 113.01 | 113.97 | 111.14 | 113.33 | 662,347 | +0.30(+0.27%) |
Feb 23, 2018 | 113.74 | 113.90 | 112.19 | 113.02 | 424,341 | -0.29(-0.26%) |
Feb 22, 2018 | 113.31 | 1,098,150 | +1.20(+1.07%) | |||
Feb 21, 2018 | 113.95 | 114.90 | 112.04 | 112.11 | 686,884 | -1.66(-1.46%) |
Feb 20, 2018 | 114.23 | 114.70 | 113.19 | 113.77 | 634,038 | -0.70(-0.61%) |
Feb 16, 2018 | 114.47 | 114.47 | 114.47 | 0 | -0.58(-0.51%) | |
Feb 15, 2018 | 113.78 | 115.12 | 111.87 | 115.05 | 568,577 | +1.60(+1.41%) |
Feb 14, 2018 | 112.28 | 114.15 | 111.51 | 113.45 | 762,022 | +0.63(+0.56%) |
Feb 13, 2018 | 111.31 | 113.08 | 110.68 | 112.82 | 398,569 | +0.57(+0.51%) |
Feb 12, 2018 | 112.25 | 113.35 | 110.62 | 112.25 | 442,935 | +0.32(+0.29%) |
Feb 09, 2018 | 112.64 | 112.89 | 108.20 | 111.93 | 945,072 | +0.40(+0.36%) |
Feb 08, 2018 | 113.58 | 115.91 | 111.53 | 111.53 | 689,771 | -2.18(-1.92%) |
Feb 07, 2018 | 112.96 | 113.69 | 112.38 | 113.71 | 512,582 | +0.25(+0.22%) |
Feb 06, 2018 | 108.82 | 114.04 | 108.26 | 113.46 | 1,066,247 | +0.92(+0.82%) |
Feb 05, 2018 | 115.68 | 116.45 | 111.22 | 112.54 | 1,064,162 | -3.29(-2.84%) |
Feb 02, 2018 | 116.92 | 117.76 | 114.92 | 115.83 | 657,510 | -1.93(-1.64%) |
Feb 01, 2018 | 117.47 | 118.55 | 115.77 | 117.76 | 611,892 | -0.20(-0.17%) |
Jan 31, 2018 | 119.13 | 119.28 | 114.53 | 117.97 | 1,155,498 | -1.00(-0.84%) |
Jan 30, 2018 | 116.23 | 117.80 | 114.30 | 118.97 | 932,449 | +2.19(+1.88%) |
Jan 29, 2018 | 117.78 | 118.34 | 116.63 | 116.77 | 651,508 | -0.93(-0.79%) |
Jan 26, 2018 | 115.81 | 117.82 | 115.25 | 117.70 | 1,020,705 | +2.04(+1.76%) |
Jan 25, 2018 | 115.17 | 115.80 | 114.05 | 115.66 | 370,588 | +1.11(+0.97%) |
Jan 24, 2018 | 114.54 | 114.66 | 113.40 | 114.56 | 699,886 | +0.72(+0.63%) |
Jan 23, 2018 | 114.48 | 114.68 | 112.45 | 113.84 | 422,544 | -0.54(-0.48%) |
Jan 22, 2018 | 114.77 | 114.77 | 112.85 | 114.38 | 731,446 | -0.27(-0.24%) |
Jan 19, 2018 | 114.61 | 116.70 | 113.50 | 114.66 | 1,894,976 | +0.75(+0.66%) |
Jan 18, 2018 | 113.29 | 113.99 | 112.26 | 113.91 | 822,666 | +1.23(+1.09%) |
Jan 17, 2018 | 113.41 | 113.57 | 112.36 | 112.67 | 661,844 | -0.36(-0.32%) |
Jan 16, 2018 | 113.27 | 113.60 | 111.89 | 113.03 | 637,673 | -0.22(-0.20%) |
Jan 12, 2018 | 113.26 | 113.26 | 113.26 | 0 | +1.67(+1.50%) | |
Jan 11, 2018 | 107.26 | 111.62 | 107.26 | 111.59 | 1,011,721 | +4.44(+4.14%) |
Jan 10, 2018 | 107.54 | 108.28 | 106.73 | 107.15 | 754,885 | -0.42(-0.39%) |
Jan 09, 2018 | 107.17 | 108.12 | 105.46 | 107.57 | 1,265,119 | +0.62(+0.58%) |
Jan 08, 2018 | 108.54 | 108.54 | 106.07 | 106.95 | 1,590,052 | -1.77(-1.63%) |
Jan 05, 2018 | 110.13 | 110.13 | 107.51 | 108.71 | 1,237,776 | -0.80(-0.73%) |
Jan 04, 2018 | 110.83 | 110.83 | 108.90 | 109.51 | 709,884 | -0.58(-0.53%) |
Jan 03, 2018 | 111.82 | 111.82 | 109.04 | 110.09 | 871,284 | -2.15(-1.91%) |
Jan 02, 2018 | 110.84 | 112.35 | 110.05 | 112.24 | 776,615 | +2.18(+1.98%) |
Dec 29, 2017 | 110.05 | 110.05 | 110.05 | 0 | -0.99(-0.89%) | |
Dec 28, 2017 | 111.34 | 111.56 | 110.53 | 111.04 | 308,322 | +0.20(+0.18%) |
Dec 27, 2017 | 110.88 | 111.38 | 110.12 | 110.84 | 379,881 | -0.21(-0.19%) |
Dec 26, 2017 | 111.91 | 112.83 | 110.46 | 111.05 | 498,778 | -0.66(-0.59%) |
Dec 22, 2017 | 111.04 | 111.93 | 110.80 | 111.71 | 735,928 | +0.28(+0.25%) |
Dec 21, 2017 | 109.91 | 112.21 | 109.52 | 111.43 | 1,192,082 | +1.93(+1.76%) |
Dec 20, 2017 | 109.67 | 109.75 | 108.11 | 109.50 | 688,841 | -0.25(-0.23%) |
Dec 19, 2017 | 109.89 | 110.64 | 108.41 | 109.75 | 953,662 | -0.08(-0.07%) |
Dec 18, 2017 | 110.56 | 111.45 | 109.29 | 109.83 | 901,369 | -0.31(-0.28%) |
Dec 15, 2017 | 110.27 | 110.91 | 109.40 | 110.14 | 1,375,947 | +0.50(+0.45%) |
Dec 14, 2017 | 110.61 | 111.55 | 109.53 | 109.64 | 1,077,846 | -0.92(-0.83%) |
Dec 13, 2017 | 109.40 | 111.64 | 108.48 | 110.57 | 1,104,255 | +1.40(+1.28%) |
Dec 12, 2017 | 109.17 | 110.81 | 108.62 | 109.17 | 1,055,970 | +1.42(+1.32%) |
Dec 11, 2017 | 108.77 | 109.31 | 107.41 | 107.75 | 1,046,053 | -0.56(-0.52%) |
Dec 08, 2017 | 107.28 | 108.40 | 106.62 | 108.31 | 1,537,381 | +1.19(+1.11%) |
Dec 07, 2017 | 108.29 | 103.89 | 107.13 | 1,602,823 | +2.60(+2.49%) | |
Dec 06, 2017 | 102.87 | 104.75 | 102.21 | 104.53 | 1,146,368 | +1.66(+1.61%) |
Dec 05, 2017 | 103.01 | 103.82 | 101.01 | 102.87 | 1,045,210 | -0.30(-0.29%) |
Dec 04, 2017 | 105.15 | 107.00 | 103.11 | 103.17 | 902,726 | -1.75(-1.67%) |
Dec 01, 2017 | 105.31 | 105.82 | 102.31 | 104.92 | 1,086,979 | -0.28(-0.27%) |
Nov 30, 2017 | 104.61 | 107.73 | 103.85 | 105.20 | 1,666,733 | +0.95(+0.91%) |
Nov 29, 2017 | 99.63 | 105.02 | 99.63 | 104.25 | 1,801,198 | +4.99(+5.02%) |
Nov 28, 2017 | 98.06 | 99.44 | 97.35 | 99.26 | 573,634 | +1.54(+1.58%) |
Nov 27, 2017 | 97.36 | 98.39 | 96.85 | 97.72 | 770,221 | +0.25(+0.26%) |
Nov 24, 2017 | 97.33 | 97.57 | 96.10 | 97.47 | 396,213 | -0.10(-0.10%) |
Nov 22, 2017 | 95.56 | 98.55 | 95.40 | 97.56 | 781,044 | +1.76(+1.83%) |
Nov 21, 2017 | 94.18 | 95.98 | 93.34 | 95.81 | 893,637 | +1.83(+1.95%) |
Nov 20, 2017 | 94.31 | 94.33 | 93.04 | 93.97 | 850,234 | -0.33(-0.35%) |
Nov 17, 2017 | 95.29 | 95.78 | 94.26 | 94.30 | 710,054 | -1.13(-1.18%) |
Nov 16, 2017 | 93.61 | 95.70 | 93.60 | 95.43 | 1,049,415 | +2.53(+2.73%) |
Nov 15, 2017 | 93.62 | 93.80 | 92.40 | 92.90 | 1,060,871 | -1.19(-1.27%) |
Nov 14, 2017 | 94.46 | 94.65 | 93.12 | 94.09 | 1,155,704 | -0.74(-0.78%) |
Nov 13, 2017 | 94.45 | 95.79 | 92.72 | 94.83 | 1,818,075 | +0.05(+0.05%) |
Nov 10, 2017 | 96.33 | 96.66 | 93.94 | 94.78 | 1,554,549 | -2.02(-2.08%) |
Nov 09, 2017 | 97.57 | 98.10 | 96.12 | 96.80 | 1,185,329 | -0.92(-0.94%) |
Nov 08, 2017 | 97.53 | 98.20 | 96.57 | 97.72 | 737,795 | -0.30(-0.31%) |
Nov 07, 2017 | 98.93 | 99.81 | 97.63 | 98.02 | 594,182 | -0.68(-0.69%) |
Nov 06, 2017 | 98.86 | 99.52 | 98.21 | 98.70 | 609,570 | +0.14(+0.14%) |
Nov 03, 2017 | 99.74 | 99.74 | 98.38 | 98.56 | 676,795 | -0.77(-0.77%) |
Nov 02, 2017 | 98.61 | 100.35 | 98.61 | 99.33 | 971,572 | +0.27(+0.27%) |
Nov 01, 2017 | 99.38 | 100.02 | 97.76 | 99.06 | 1,379,919 | -0.56(-0.56%) |
Oct 31, 2017 | 99.10 | 100.94 | 98.77 | 99.62 | 802,016 | +0.41(+0.41%) |
Oct 30, 2017 | 100.04 | 100.80 | 98.27 | 99.21 | 1,150,619 | -1.17(-1.17%) |
Oct 27, 2017 | 100.75 | 101.92 | 99.44 | 100.39 | 1,288,298 | -0.36(-0.36%) |
Oct 26, 2017 | 106.11 | 106.29 | 99.94 | 100.75 | 2,848,485 | -6.68(-6.22%) |
Oct 25, 2017 | 107.19 | 107.45 | 103.36 | 107.43 | 2,133,791 | -0.73(-0.67%) |
Oct 24, 2017 | 109.38 | 109.78 | 107.86 | 108.16 | 1,070,470 | -1.42(-1.29%) |
Oct 23, 2017 | 109.68 | 110.44 | 109.29 | 109.57 | 478,973 | +0.11(+0.10%) |
Oct 20, 2017 | 107.75 | 109.67 | 107.11 | 109.47 | 1,401,829 | +2.24(+2.09%) |
Oct 19, 2017 | 104.94 | 107.58 | 104.47 | 107.22 | 830,304 | +1.96(+1.86%) |
Oct 18, 2017 | 105.50 | 107.03 | 105.16 | 105.27 | 839,804 | +0.06(+0.06%) |
Oct 17, 2017 | 102.95 | 105.83 | 102.34 | 105.21 | 1,443,356 | +2.77(+2.71%) |
Oct 16, 2017 | 102.10 | 102.89 | 101.66 | 102.43 | 1,034,913 | +0.05(+0.05%) |
Oct 13, 2017 | 99.81 | 102.90 | 98.22 | 102.38 | 1,241,022 | -0.36(-0.35%) |
Oct 12, 2017 | 104.23 | 104.27 | 102.06 | 102.74 | 1,090,253 | -1.78(-1.70%) |
Oct 11, 2017 | 103.30 | 104.62 | 103.30 | 104.52 | 835,756 | +1.14(+1.10%) |
Oct 10, 2017 | 104.18 | 105.24 | 102.40 | 103.38 | 750,485 | -0.53(-0.51%) |
Oct 09, 2017 | 106.69 | 106.69 | 103.53 | 103.92 | 820,006 | -2.92(-2.73%) |
Oct 06, 2017 | 108.44 | 109.19 | 106.64 | 106.84 | 688,120 | -1.94(-1.78%) |
Oct 05, 2017 | 108.56 | 109.47 | 108.50 | 108.78 | 645,455 | +0.04(+0.03%) |
Oct 04, 2017 | 109.51 | 110.57 | 108.35 | 108.74 | 587,890 | -0.49(-0.45%) |
Oct 03, 2017 | 108.88 | 109.36 | 107.60 | 109.23 | 437,829 | +0.37(+0.34%) |
Oct 02, 2017 | 107.74 | 109.37 | 107.74 | 108.86 | 1,003,709 | +1.25(+1.16%) |
Sep 29, 2017 | 106.25 | 107.81 | 106.25 | 107.61 | 641,172 | +1.17(+1.10%) |
Sep 28, 2017 | 106.33 | 106.69 | 105.44 | 106.44 | 564,806 | -0.05(-0.05%) |
Sep 27, 2017 | 106.02 | 106.78 | 105.05 | 106.49 | 659,940 | +0.75(+0.71%) |
Sep 26, 2017 | 105.11 | 106.00 | 104.68 | 105.74 | 700,166 | +1.09(+1.04%) |
Sep 25, 2017 | 105.64 | 106.68 | 104.36 | 104.65 | 597,780 | -1.36(-1.28%) |
Sep 22, 2017 | 105.61 | 106.69 | 105.12 | 106.01 | 541,350 | +0.83(+0.79%) |
Sep 21, 2017 | 106.94 | 106.94 | 105.02 | 105.18 | 556,785 | -1.67(-1.56%) |
Sep 20, 2017 | 104.67 | 106.87 | 104.40 | 106.85 | 550,248 | +2.09(+2.00%) |
Sep 19, 2017 | 105.66 | 105.77 | 103.62 | 104.75 | 670,757 | -0.90(-0.85%) |
Sep 18, 2017 | 107.56 | 107.66 | 104.98 | 105.65 | 748,406 | -1.70(-1.58%) |
Sep 15, 2017 | 108.21 | 108.34 | 106.85 | 107.35 | 681,757 | -0.86(-0.80%) |
Sep 14, 2017 | 108.16 | 108.48 | 107.15 | 108.21 | 427,414 | +0.00(+0.00%) |
Sep 13, 2017 | 109.10 | 109.22 | 107.91 | 108.21 | 300,351 | -0.87(-0.80%) |
Sep 12, 2017 | 109.12 | 109.31 | 108.34 | 109.09 | 485,363 | -0.13(-0.12%) |
Sep 11, 2017 | 108.10 | 109.39 | 107.13 | 109.21 | 828,056 | +2.03(+1.89%) |
Sep 08, 2017 | 106.23 | 107.51 | 105.91 | 107.19 | 453,083 | +0.44(+0.41%) |
Sep 07, 2017 | 104.24 | 107.45 | 104.24 | 106.75 | 1,273,808 | +2.50(+2.40%) |
Sep 06, 2017 | 105.32 | 105.32 | 103.33 | 104.25 | 556,708 | -0.56(-0.54%) |
Sep 05, 2017 | 105.75 | 106.28 | 104.62 | 104.81 | 623,197 | -1.02(-0.96%) |
Sep 01, 2017 | 104.97 | 106.10 | 104.76 | 105.83 | 791,259 | +0.94(+0.90%) |
Aug 31, 2017 | 103.89 | 105.52 | 103.58 | 104.89 | 545,947 | +1.54(+1.49%) |
Aug 30, 2017 | 103.63 | 104.01 | 102.71 | 103.34 | 814,737 | -0.28(-0.27%) |
Aug 29, 2017 | 105.04 | 105.04 | 103.32 | 103.63 | 716,320 | -2.07(-1.96%) |
Aug 28, 2017 | 105.81 | 106.40 | 105.22 | 105.70 | 772,769 | +0.13(+0.12%) |
Aug 25, 2017 | 105.45 | 106.24 | 104.79 | 105.57 | 295,543 | +0.31(+0.29%) |
Aug 24, 2017 | 104.99 | 105.98 | 104.60 | 105.26 | 331,143 | +0.63(+0.60%) |
Aug 23, 2017 | 104.78 | 105.04 | 104.07 | 104.63 | 299,594 | -0.49(-0.47%) |
Aug 22, 2017 | 104.58 | 105.26 | 104.10 | 105.13 | 414,537 | +0.62(+0.59%) |
Aug 21, 2017 | 104.81 | 105.55 | 104.31 | 104.51 | 630,118 | -0.15(-0.14%) |
Aug 18, 2017 | 103.68 | 105.64 | 103.28 | 104.65 | 789,567 | +0.79(+0.76%) |
Aug 17, 2017 | 104.85 | 105.83 | 103.38 | 103.87 | 1,196,670 | -1.45(-1.38%) |
Aug 16, 2017 | 104.82 | 105.40 | 104.82 | 105.32 | 434,446 | +0.42(+0.40%) |
Aug 15, 2017 | 104.97 | 105.37 | 104.26 | 104.91 | 680,488 | +0.54(+0.52%) |
Aug 14, 2017 | 104.77 | 105.17 | 104.21 | 104.36 | 885,103 | +0.10(+0.09%) |
Aug 11, 2017 | 102.51 | 104.97 | 101.91 | 104.27 | 879,340 | +2.15(+2.11%) |
Aug 10, 2017 | 103.19 | 103.53 | 101.69 | 102.11 | 1,311,797 | -1.43(-1.38%) |
Aug 09, 2017 | 104.28 | 104.31 | 102.66 | 103.55 | 1,058,020 | -0.49(-0.47%) |
Aug 08, 2017 | 103.53 | 105.11 | 102.64 | 104.04 | 694,794 | +0.11(+0.10%) |
Aug 07, 2017 | 104.68 | 105.03 | 103.73 | 103.94 | 757,761 | -0.81(-0.78%) |
Aug 04, 2017 | 105.44 | 105.44 | 104.40 | 104.75 | 606,200 | -0.28(-0.27%) |
Aug 03, 2017 | 105.15 | 105.93 | 104.43 | 105.03 | 867,651 | -0.25(-0.24%) |
Aug 02, 2017 | 107.44 | 107.62 | 105.07 | 105.28 | 1,076,879 | -2.46(-2.28%) |
Aug 01, 2017 | 107.45 | 109.19 | 107.45 | 107.74 | 1,178,821 | +0.34(+0.32%) |
Jul 31, 2017 | 108.32 | 108.32 | 105.88 | 107.41 | 1,012,351 | -0.65(-0.60%) |
Jul 28, 2017 | 106.94 | 108.65 | 106.31 | 108.06 | 1,458,325 | +1.11(+1.03%) |
Jul 27, 2017 | 108.47 | 108.96 | 106.33 | 106.95 | 1,543,827 | -2.44(-2.23%) |
Jul 26, 2017 | 115.17 | 115.17 | 107.73 | 109.39 | 3,623,007 | -9.71(-8.15%) |
Jul 25, 2017 | 119.59 | 120.38 | 116.98 | 119.10 | 1,233,903 | -1.39(-1.15%) |
Jul 24, 2017 | 120.55 | 121.13 | 120.08 | 120.49 | 684,668 | -0.09(-0.07%) |
Jul 21, 2017 | 120.96 | 121.23 | 120.17 | 120.58 | 457,659 | -0.56(-0.46%) |
Jul 20, 2017 | 119.91 | 122.20 | 119.81 | 121.14 | 892,619 | +1.28(+1.07%) |
Jul 19, 2017 | 119.56 | 120.47 | 119.18 | 119.86 | 568,310 | +0.21(+0.18%) |
Jul 18, 2017 | 120.60 | 120.79 | 118.81 | 119.64 | 541,338 | -0.62(-0.52%) |
Jul 17, 2017 | 120.28 | 120.69 | 119.29 | 120.27 | 733,540 | -0.06(-0.05%) |
Jul 14, 2017 | 119.15 | 120.41 | 117.28 | 120.32 | 422,443 | +1.06(+0.89%) |
Jul 13, 2017 | 119.30 | 119.70 | 118.41 | 119.27 | 607,154 | +0.25(+0.21%) |
Jul 12, 2017 | 119.05 | 119.63 | 118.41 | 119.02 | 738,396 | +0.65(+0.55%) |
Jul 11, 2017 | 118.10 | 118.74 | 117.40 | 118.37 | 577,696 | +0.38(+0.32%) |
Jul 10, 2017 | 118.03 | 118.35 | 116.84 | 117.99 | 487,384 | -0.28(-0.24%) |
Jul 07, 2017 | 116.54 | 118.45 | 115.86 | 118.27 | 697,059 | +2.23(+1.92%) |
Jul 06, 2017 | 117.88 | 118.02 | 115.66 | 116.04 | 528,269 | -2.50(-2.11%) |
Jul 05, 2017 | 117.95 | 118.72 | 117.53 | 118.54 | 525,388 | +0.76(+0.64%) |
Jul 03, 2017 | 118.56 | 118.65 | 117.70 | 117.78 | 324,333 | -0.52(-0.44%) |
Jun 30, 2017 | 118.54 | 118.67 | 117.24 | 118.31 | 720,982 | +0.19(+0.16%) |
Jun 29, 2017 | 116.90 | 118.74 | 116.11 | 118.11 | 1,159,492 | +1.42(+1.21%) |
Jun 28, 2017 | 115.03 | 117.74 | 114.98 | 116.70 | 1,001,190 | +2.31(+2.02%) |
Jun 27, 2017 | 112.29 | 115.13 | 112.29 | 114.39 | 928,725 | +2.09(+1.86%) |
Jun 26, 2017 | 112.03 | 113.32 | 111.52 | 112.30 | 392,086 | +0.44(+0.39%) |
Jun 23, 2017 | 112.07 | 112.21 | 110.83 | 111.86 | 1,122,389 | +0.21(+0.19%) |
Jun 22, 2017 | 109.73 | 112.94 | 109.44 | 111.65 | 868,534 | +1.93(+1.76%) |
Jun 21, 2017 | 110.99 | 111.81 | 109.01 | 109.72 | 749,892 | -0.88(-0.80%) |
Jun 20, 2017 | 111.66 | 112.06 | 110.48 | 110.60 | 594,374 | -1.35(-1.20%) |
Jun 19, 2017 | 111.42 | 112.38 | 110.44 | 111.95 | 1,020,911 | +0.44(+0.39%) |
Jun 16, 2017 | 112.56 | 112.75 | 111.11 | 111.51 | 908,313 | -0.93(-0.83%) |
Jun 15, 2017 | 113.28 | 113.56 | 111.38 | 112.44 | 488,638 | -0.83(-0.74%) |
Jun 14, 2017 | 112.92 | 113.39 | 111.98 | 113.28 | 454,624 | +1.02(+0.91%) |
Jun 13, 2017 | 112.61 | 113.20 | 111.90 | 112.26 | 655,611 | +0.24(+0.22%) |
Jun 12, 2017 | 109.95 | 112.68 | 109.95 | 112.02 | 1,029,672 | +2.09(+1.90%) |
Jun 09, 2017 | 108.62 | 110.17 | 108.39 | 109.92 | 591,659 | +1.07(+0.98%) |
Jun 08, 2017 | 109.76 | 107.08 | 108.86 | 1,052,660 | -0.59(-0.54%) | |
Jun 07, 2017 | 109.88 | 110.97 | 108.75 | 109.45 | 569,857 | -0.54(-0.49%) |
Jun 06, 2017 | 111.31 | 111.45 | 109.89 | 109.99 | 522,976 | -1.30(-1.17%) |
Jun 05, 2017 | 110.35 | 111.77 | 110.06 | 111.29 | 706,281 | +0.67(+0.60%) |
Jun 02, 2017 | 112.53 | 113.01 | 110.13 | 110.62 | 719,068 | -1.60(-1.42%) |