Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 119.74 | 120.70 | 119.16 | 119.95 | 327,447 | +0.22(+0.19%) |
Jan 30, 2018 | 118.43 | 120.36 | 118.39 | 119.73 | 300,844 | +0.47(+0.40%) |
Jan 29, 2018 | 120.88 | 121.50 | 119.22 | 119.26 | 282,298 | -1.69(-1.39%) |
Jan 26, 2018 | 118.28 | 121.02 | 116.77 | 120.94 | 355,592 | +2.96(+2.51%) |
Jan 25, 2018 | 116.90 | 119.00 | 116.78 | 117.99 | 433,214 | +1.65(+1.42%) |
Jan 24, 2018 | 116.93 | 117.88 | 115.71 | 116.34 | 648,996 | +0.07(+0.06%) |
Jan 23, 2018 | 116.14 | 116.45 | 115.39 | 116.27 | 636,138 | +0.45(+0.39%) |
Jan 22, 2018 | 115.93 | 116.24 | 115.17 | 115.81 | 384,105 | -0.26(-0.23%) |
Jan 19, 2018 | 114.81 | 116.19 | 114.61 | 116.08 | 329,167 | +1.67(+1.46%) |
Jan 18, 2018 | 116.41 | 116.77 | 114.19 | 114.41 | 224,671 | -1.84(-1.58%) |
Jan 17, 2018 | 116.25 | 117.24 | 115.97 | 116.25 | 333,035 | +0.48(+0.41%) |
Jan 16, 2018 | 116.70 | 116.96 | 114.82 | 115.78 | 231,438 | -0.52(-0.45%) |
Jan 12, 2018 | 116.30 | 116.30 | 116.30 | 0 | -0.36(-0.31%) | |
Jan 11, 2018 | 116.22 | 117.36 | 116.11 | 116.66 | 262,501 | +0.45(+0.39%) |
Jan 10, 2018 | 116.34 | 116.56 | 115.50 | 116.20 | 197,889 | -0.16(-0.13%) |
Jan 09, 2018 | 116.01 | 116.90 | 115.79 | 116.36 | 220,808 | +0.43(+0.37%) |
Jan 08, 2018 | 116.14 | 116.88 | 115.65 | 115.93 | 257,408 | -0.18(-0.16%) |
Jan 05, 2018 | 115.34 | 116.20 | 115.06 | 116.11 | 227,836 | +1.27(+1.11%) |
Jan 04, 2018 | 114.93 | 115.61 | 114.37 | 114.84 | 354,174 | +0.13(+0.11%) |
Jan 03, 2018 | 114.52 | 115.15 | 113.97 | 114.72 | 322,266 | +0.52(+0.46%) |
Jan 02, 2018 | 115.13 | 115.19 | 114.86 | 114.20 | 193,793 | -0.60(-0.52%) |
Dec 29, 2017 | 114.80 | 114.80 | 114.80 | 0 | +0.40(+0.35%) | |
Dec 28, 2017 | 114.66 | 114.96 | 114.23 | 114.40 | 183,471 | -0.19(-0.17%) |
Dec 27, 2017 | 116.21 | 116.29 | 113.82 | 114.59 | 386,593 | -1.36(-1.17%) |
Dec 26, 2017 | 115.95 | 116.57 | 115.38 | 115.95 | 110,864 | -0.17(-0.15%) |
Dec 22, 2017 | 115.93 | 116.61 | 115.31 | 116.12 | 270,372 | +0.21(+0.18%) |
Dec 21, 2017 | 116.88 | 117.31 | 115.85 | 115.91 | 178,277 | -0.64(-0.55%) |
Dec 20, 2017 | 115.42 | 117.29 | 115.37 | 116.55 | 313,087 | +1.48(+1.29%) |
Dec 19, 2017 | 116.14 | 117.19 | 114.24 | 115.07 | 453,994 | -1.12(-0.97%) |
Dec 18, 2017 | 117.50 | 118.09 | 116.05 | 116.19 | 268,754 | -0.47(-0.40%) |
Dec 15, 2017 | 116.79 | 117.55 | 116.31 | 116.66 | 1,008,495 | +0.43(+0.37%) |
Dec 14, 2017 | 117.06 | 117.48 | 116.05 | 116.23 | 218,835 | -0.30(-0.26%) |
Dec 13, 2017 | 117.62 | 118.23 | 116.41 | 116.53 | 207,652 | -0.70(-0.60%) |
Dec 12, 2017 | 117.58 | 117.88 | 117.20 | 117.23 | 231,505 | +0.22(+0.19%) |
Dec 11, 2017 | 117.67 | 119.40 | 116.74 | 117.01 | 160,843 | -0.62(-0.53%) |
Dec 08, 2017 | 118.12 | 118.12 | 117.24 | 117.63 | 195,895 | -0.09(-0.07%) |
Dec 07, 2017 | 116.93 | 118.65 | 116.93 | 117.72 | 243,845 | +0.95(+0.81%) |
Dec 06, 2017 | 118.33 | 118.83 | 116.33 | 116.77 | 210,090 | -1.56(-1.32%) |
Dec 05, 2017 | 118.57 | 119.88 | 118.23 | 118.33 | 242,538 | -0.52(-0.44%) |
Dec 04, 2017 | 119.87 | 120.49 | 118.77 | 118.85 | 216,087 | -0.16(-0.14%) |
Dec 01, 2017 | 119.43 | 119.54 | 117.39 | 119.01 | 124,732 | -0.34(-0.28%) |
Nov 30, 2017 | 118.19 | 119.69 | 117.70 | 119.35 | 233,071 | +1.69(+1.43%) |
Nov 29, 2017 | 118.49 | 119.17 | 117.51 | 117.67 | 141,902 | -0.58(-0.49%) |
Nov 28, 2017 | 117.08 | 118.33 | 116.42 | 118.25 | 124,429 | +1.28(+1.09%) |
Nov 27, 2017 | 116.98 | 117.76 | 116.22 | 116.97 | 138,090 | +0.29(+0.25%) |
Nov 24, 2017 | 116.81 | 117.30 | 115.10 | 116.68 | 54,513 | -0.35(-0.30%) |
Nov 22, 2017 | 117.22 | 117.72 | 116.61 | 117.03 | 160,742 | +0.03(+0.02%) |
Nov 21, 2017 | 117.05 | 118.09 | 116.75 | 117.00 | 183,406 | -0.17(-0.15%) |
Nov 20, 2017 | 115.57 | 117.34 | 115.57 | 117.17 | 212,170 | +1.54(+1.33%) |
Nov 17, 2017 | 114.14 | 115.84 | 114.14 | 115.63 | 168,848 | +1.36(+1.19%) |
Nov 16, 2017 | 113.44 | 114.82 | 113.44 | 114.27 | 225,698 | +1.31(+1.16%) |
Nov 15, 2017 | 112.29 | 113.45 | 110.29 | 112.96 | 162,090 | +0.33(+0.29%) |
Nov 14, 2017 | 112.88 | 113.95 | 112.54 | 112.64 | 192,520 | -0.34(-0.30%) |
Nov 13, 2017 | 112.94 | 114.20 | 112.35 | 112.97 | 226,947 | +1.85(+1.67%) |
Nov 10, 2017 | 111.20 | 111.78 | 110.52 | 111.12 | 118,255 | -0.34(-0.31%) |
Nov 09, 2017 | 110.46 | 111.70 | 109.82 | 111.46 | 180,251 | +0.70(+0.63%) |
Nov 08, 2017 | 109.97 | 111.44 | 109.00 | 110.76 | 208,166 | +0.68(+0.62%) |
Nov 07, 2017 | 111.78 | 111.82 | 110.08 | 110.08 | 154,940 | -1.45(-1.30%) |
Nov 06, 2017 | 110.08 | 111.96 | 109.69 | 111.53 | 291,940 | +1.03(+0.93%) |
Nov 03, 2017 | 109.05 | 110.79 | 108.93 | 110.50 | 317,962 | +1.00(+0.91%) |
Nov 02, 2017 | 104.43 | 110.23 | 103.98 | 109.50 | 645,209 | -2.90(-2.58%) |
Nov 01, 2017 | 113.81 | 113.81 | 112.16 | 112.40 | 309,121 | -0.86(-0.76%) |
Oct 31, 2017 | 114.12 | 114.68 | 113.12 | 113.27 | 279,463 | -0.85(-0.75%) |
Oct 30, 2017 | 114.39 | 114.72 | 113.87 | 114.12 | 210,143 | -0.52(-0.46%) |
Oct 27, 2017 | 114.57 | 115.22 | 113.51 | 114.64 | 171,675 | -0.32(-0.28%) |
Oct 26, 2017 | 112.65 | 115.41 | 111.79 | 114.96 | 235,308 | +2.33(+2.07%) |
Oct 25, 2017 | 112.95 | 113.01 | 111.54 | 112.64 | 182,641 | -0.32(-0.28%) |
Oct 24, 2017 | 113.66 | 114.06 | 112.48 | 112.95 | 182,848 | -0.75(-0.66%) |
Oct 23, 2017 | 114.58 | 114.81 | 113.20 | 113.70 | 268,271 | -0.82(-0.72%) |
Oct 20, 2017 | 114.95 | 115.25 | 114.39 | 114.53 | 217,137 | -0.08(-0.07%) |
Oct 19, 2017 | 115.14 | 115.31 | 113.47 | 114.60 | 285,967 | -0.61(-0.53%) |
Oct 18, 2017 | 116.31 | 117.09 | 115.06 | 115.21 | 250,079 | -1.11(-0.96%) |
Oct 17, 2017 | 116.71 | 116.79 | 115.89 | 116.33 | 224,004 | -0.29(-0.25%) |
Oct 16, 2017 | 116.15 | 116.68 | 115.97 | 116.62 | 247,487 | +0.26(+0.22%) |
Oct 13, 2017 | 115.79 | 116.80 | 115.05 | 116.36 | 197,225 | +1.05(+0.91%) |
Oct 12, 2017 | 114.77 | 115.59 | 114.01 | 115.31 | 172,203 | +0.65(+0.57%) |
Oct 11, 2017 | 114.37 | 114.75 | 114.14 | 114.66 | 288,070 | +0.26(+0.23%) |
Oct 10, 2017 | 114.53 | 114.94 | 114.23 | 114.40 | 179,635 | +0.04(+0.03%) |
Oct 09, 2017 | 114.56 | 114.66 | 113.94 | 114.36 | 176,208 | -0.01(-0.01%) |
Oct 06, 2017 | 114.52 | 114.81 | 113.95 | 114.37 | 357,075 | -0.32(-0.28%) |
Oct 05, 2017 | 114.88 | 115.37 | 114.25 | 114.69 | 240,204 | -0.05(-0.04%) |
Oct 04, 2017 | 114.98 | 115.19 | 113.91 | 114.74 | 220,488 | -0.40(-0.34%) |
Oct 03, 2017 | 114.60 | 115.30 | 113.73 | 115.14 | 160,476 | +0.61(+0.53%) |
Oct 02, 2017 | 112.97 | 114.71 | 112.48 | 114.53 | 198,039 | +1.67(+1.48%) |
Sep 29, 2017 | 112.76 | 113.46 | 112.05 | 112.86 | 220,248 | +0.05(+0.04%) |
Sep 28, 2017 | 111.28 | 112.81 | 110.81 | 112.81 | 237,729 | +1.40(+1.25%) |
Sep 27, 2017 | 110.88 | 111.78 | 110.38 | 111.41 | 218,958 | +0.75(+0.67%) |
Sep 26, 2017 | 111.16 | 111.57 | 109.58 | 110.67 | 266,116 | -0.42(-0.38%) |
Sep 25, 2017 | 110.14 | 111.39 | 109.47 | 111.08 | 322,305 | +1.04(+0.94%) |
Sep 22, 2017 | 108.89 | 110.10 | 108.36 | 110.05 | 247,329 | +1.44(+1.32%) |
Sep 21, 2017 | 109.09 | 109.09 | 108.34 | 108.61 | 184,303 | -0.14(-0.13%) |
Sep 20, 2017 | 107.60 | 108.84 | 107.48 | 108.75 | 267,172 | +1.22(+1.14%) |
Sep 19, 2017 | 107.65 | 107.74 | 106.46 | 107.53 | 187,012 | -0.12(-0.11%) |
Sep 18, 2017 | 106.59 | 107.65 | 106.33 | 107.64 | 154,467 | +1.25(+1.18%) |
Sep 15, 2017 | 105.76 | 106.45 | 105.71 | 106.39 | 214,619 | +0.33(+0.31%) |
Sep 14, 2017 | 107.53 | 107.53 | 105.42 | 106.06 | 382,431 | -1.22(-1.14%) |
Sep 13, 2017 | 109.81 | 109.81 | 107.18 | 107.28 | 189,573 | -2.56(-2.33%) |
Sep 12, 2017 | 108.08 | 109.91 | 108.08 | 109.84 | 170,514 | +1.88(+1.74%) |
Sep 11, 2017 | 107.99 | 108.37 | 107.26 | 107.96 | 204,499 | +0.55(+0.51%) |
Sep 08, 2017 | 108.42 | 108.42 | 107.14 | 107.41 | 195,871 | -1.62(-1.48%) |
Sep 07, 2017 | 108.71 | 109.18 | 108.30 | 109.03 | 137,154 | +0.14(+0.12%) |
Sep 06, 2017 | 109.31 | 109.49 | 108.37 | 108.89 | 119,081 | -0.13(-0.12%) |
Sep 05, 2017 | 109.37 | 109.98 | 108.46 | 109.02 | 208,502 | -0.45(-0.42%) |
Sep 01, 2017 | 108.33 | 109.92 | 108.33 | 109.47 | 201,141 | +1.44(+1.33%) |
Aug 31, 2017 | 106.55 | 108.20 | 106.55 | 108.04 | 196,801 | +1.63(+1.53%) |
Aug 30, 2017 | 106.22 | 106.76 | 105.64 | 106.41 | 111,520 | +0.35(+0.33%) |
Aug 29, 2017 | 105.57 | 106.29 | 105.09 | 106.06 | 169,412 | +0.02(+0.02%) |
Aug 28, 2017 | 106.40 | 106.40 | 104.90 | 106.04 | 233,844 | -0.22(-0.21%) |
Aug 25, 2017 | 106.24 | 107.01 | 106.01 | 106.27 | 234,292 | +0.30(+0.28%) |
Aug 24, 2017 | 106.23 | 106.40 | 105.76 | 105.97 | 147,424 | -0.17(-0.16%) |
Aug 23, 2017 | 106.73 | 107.08 | 105.94 | 106.14 | 188,846 | -1.20(-1.12%) |
Aug 22, 2017 | 106.32 | 107.34 | 106.22 | 107.34 | 113,952 | +1.15(+1.09%) |
Aug 21, 2017 | 106.11 | 106.39 | 105.72 | 106.19 | 122,651 | -0.51(-0.48%) |
Aug 18, 2017 | 109.86 | 109.86 | 106.62 | 106.70 | 526,657 | -3.28(-2.98%) |
Aug 17, 2017 | 110.54 | 110.90 | 109.67 | 109.98 | 635,939 | -0.56(-0.51%) |
Aug 16, 2017 | 110.57 | 110.99 | 110.43 | 110.54 | 233,591 | +0.02(+0.02%) |
Aug 15, 2017 | 109.96 | 110.87 | 109.62 | 110.52 | 249,859 | +0.69(+0.63%) |
Aug 14, 2017 | 108.56 | 110.28 | 108.56 | 109.83 | 279,122 | +1.62(+1.50%) |
Aug 11, 2017 | 107.47 | 108.45 | 107.47 | 108.21 | 538,821 | +0.69(+0.64%) |
Aug 10, 2017 | 107.89 | 108.25 | 106.73 | 107.53 | 287,551 | -0.84(-0.78%) |
Aug 09, 2017 | 108.00 | 108.45 | 107.12 | 108.37 | 288,277 | +0.09(+0.08%) |
Aug 08, 2017 | 109.88 | 110.30 | 108.17 | 108.28 | 213,048 | -1.63(-1.48%) |
Aug 07, 2017 | 109.82 | 110.13 | 108.97 | 109.91 | 260,087 | -0.11(-0.10%) |
Aug 04, 2017 | 110.37 | 110.54 | 108.74 | 110.02 | 442,455 | +0.00(+0.00%) |
Aug 03, 2017 | 107.95 | 110.74 | 107.25 | 110.02 | 1,115,349 | +3.14(+2.94%) |
Aug 02, 2017 | 108.34 | 108.34 | 105.66 | 106.88 | 319,035 | -1.45(-1.34%) |
Aug 01, 2017 | 107.91 | 108.47 | 107.32 | 108.33 | 289,458 | +0.95(+0.88%) |
Jul 31, 2017 | 107.81 | 108.04 | 106.95 | 107.38 | 236,126 | -0.12(-0.11%) |
Jul 28, 2017 | 108.44 | 108.67 | 107.19 | 107.50 | 268,384 | -0.93(-0.86%) |
Jul 27, 2017 | 108.50 | 108.60 | 107.74 | 108.43 | 1,139,307 | -0.34(-0.31%) |
Jul 26, 2017 | 108.29 | 109.11 | 107.78 | 108.77 | 188,340 | +0.47(+0.44%) |
Jul 25, 2017 | 108.58 | 108.93 | 107.75 | 108.29 | 347,039 | +0.10(+0.09%) |
Jul 24, 2017 | 107.63 | 108.38 | 107.05 | 108.19 | 154,196 | +0.45(+0.41%) |
Jul 21, 2017 | 107.27 | 107.97 | 106.96 | 107.75 | 249,351 | +0.76(+0.71%) |
Jul 20, 2017 | 107.13 | 105.55 | 106.99 | 255,300 | +0.16(+0.15%) | |
Jul 19, 2017 | 105.62 | 107.13 | 105.26 | 106.84 | 364,569 | +1.55(+1.47%) |
Jul 18, 2017 | 105.64 | 106.01 | 105.22 | 105.29 | 260,466 | -0.60(-0.57%) |
Jul 17, 2017 | 105.31 | 106.16 | 104.83 | 105.89 | 327,945 | +0.58(+0.55%) |
Jul 14, 2017 | 104.63 | 105.70 | 104.54 | 105.31 | 123,555 | +0.68(+0.65%) |
Jul 13, 2017 | 104.67 | 105.03 | 103.81 | 104.63 | 210,808 | +0.18(+0.18%) |
Jul 12, 2017 | 104.73 | 105.04 | 104.39 | 104.44 | 269,680 | +0.27(+0.26%) |
Jul 11, 2017 | 104.41 | 104.55 | 103.58 | 104.17 | 320,665 | -0.25(-0.24%) |
Jul 10, 2017 | 103.13 | 104.47 | 102.55 | 104.42 | 328,210 | +1.42(+1.37%) |
Jul 07, 2017 | 102.13 | 103.12 | 101.87 | 103.01 | 297,739 | +0.87(+0.85%) |
Jul 06, 2017 | 103.89 | 103.94 | 101.84 | 102.14 | 447,045 | -1.78(-1.72%) |
Jul 05, 2017 | 104.27 | 105.21 | 103.64 | 103.92 | 358,866 | -0.36(-0.34%) |
Jul 03, 2017 | 105.06 | 105.13 | 103.77 | 104.28 | 165,580 | -0.57(-0.55%) |
Jun 30, 2017 | 104.97 | 105.40 | 104.47 | 104.85 | 526,689 | +0.51(+0.49%) |
Jun 29, 2017 | 104.39 | 104.88 | 103.62 | 104.34 | 760,986 | +0.37(+0.35%) |
Jun 28, 2017 | 101.83 | 104.09 | 101.41 | 103.97 | 493,482 | +2.69(+2.65%) |
Jun 27, 2017 | 100.18 | 101.61 | 99.93 | 101.28 | 441,885 | +1.23(+1.23%) |
Jun 26, 2017 | 99.25 | 100.18 | 98.08 | 100.05 | 929,912 | +0.93(+0.94%) |
Jun 23, 2017 | 99.66 | 99.92 | 98.99 | 99.12 | 339,498 | -0.43(-0.43%) |
Jun 22, 2017 | 101.00 | 101.00 | 99.46 | 99.55 | 362,576 | -1.46(-1.45%) |
Jun 21, 2017 | 102.04 | 102.65 | 100.21 | 101.01 | 357,731 | -0.94(-0.92%) |
Jun 20, 2017 | 103.51 | 103.51 | 101.81 | 101.95 | 152,097 | -1.39(-1.34%) |
Jun 19, 2017 | 102.77 | 103.68 | 102.52 | 103.34 | 516,204 | +0.67(+0.65%) |
Jun 16, 2017 | 102.28 | 102.77 | 101.65 | 102.67 | 455,514 | +0.37(+0.36%) |
Jun 15, 2017 | 101.85 | 102.50 | 101.63 | 102.30 | 269,562 | -0.10(-0.09%) |
Jun 14, 2017 | 102.56 | 103.19 | 101.64 | 102.40 | 432,969 | +0.07(+0.07%) |
Jun 13, 2017 | 102.45 | 103.35 | 101.89 | 102.33 | 314,077 | +0.36(+0.35%) |
Jun 12, 2017 | 100.84 | 102.22 | 100.84 | 101.97 | 566,763 | +1.06(+1.05%) |
Jun 09, 2017 | 100.80 | 101.50 | 100.04 | 100.91 | 440,875 | +0.18(+0.18%) |
Jun 08, 2017 | 100.86 | 100.91 | 99.54 | 100.73 | 559,356 | -0.16(-0.16%) |
Jun 07, 2017 | 103.05 | 103.05 | 100.80 | 100.89 | 414,551 | -2.06(-2.00%) |
Jun 06, 2017 | 102.49 | 103.03 | 101.57 | 102.95 | 623,660 | +0.29(+0.28%) |
Jun 05, 2017 | 101.74 | 102.99 | 101.43 | 102.66 | 270,417 | +0.56(+0.55%) |
Jun 02, 2017 | 103.88 | 103.88 | 102.05 | 102.10 | 252,673 | -1.90(-1.83%) |
Jun 01, 2017 | 102.27 | 104.00 | 101.35 | 104.00 | 392,423 | +2.48(+2.44%) |
May 31, 2017 | 100.77 | 101.83 | 99.98 | 101.52 | 2,135,635 | +0.68(+0.67%) |
May 30, 2017 | 101.33 | 102.07 | 100.78 | 100.84 | 312,207 | -0.96(-0.94%) |
May 26, 2017 | 103.36 | 103.60 | 101.62 | 101.80 | 344,942 | -1.77(-1.71%) |
May 25, 2017 | 103.12 | 103.91 | 102.41 | 103.57 | 376,140 | +0.99(+0.96%) |
May 24, 2017 | 102.39 | 102.78 | 101.92 | 102.58 | 593,053 | +0.08(+0.08%) |
May 23, 2017 | 102.71 | 103.25 | 101.61 | 102.50 | 228,803 | +0.22(+0.22%) |
May 22, 2017 | 100.98 | 102.51 | 100.57 | 102.28 | 346,802 | +0.95(+0.94%) |
May 19, 2017 | 102.17 | 102.18 | 101.08 | 101.33 | 511,497 | -0.91(-0.89%) |
May 18, 2017 | 102.87 | 103.40 | 101.63 | 102.24 | 417,134 | -0.83(-0.81%) |
May 17, 2017 | 105.87 | 104.22 | 102.80 | 103.08 | 585,703 | -2.79(-2.64%) |
May 16, 2017 | 107.15 | 107.15 | 104.87 | 105.87 | 650,931 | -0.94(-0.88%) |
May 15, 2017 | 105.58 | 106.94 | 105.48 | 106.81 | 427,761 | +1.10(+1.04%) |
May 12, 2017 | 106.46 | 106.59 | 105.52 | 105.71 | 397,733 | -0.88(-0.83%) |
May 11, 2017 | 106.62 | 106.88 | 105.41 | 106.59 | 331,585 | -0.69(-0.64%) |
May 10, 2017 | 108.80 | 109.23 | 107.10 | 107.28 | 330,409 | -2.03(-1.85%) |
May 09, 2017 | 109.14 | 109.96 | 108.71 | 109.31 | 232,284 | +0.39(+0.36%) |
May 08, 2017 | 109.22 | 109.69 | 108.41 | 108.92 | 285,038 | -0.80(-0.72%) |
May 05, 2017 | 107.69 | 110.11 | 106.23 | 109.72 | 443,674 | +2.61(+2.43%) |
May 04, 2017 | 106.45 | 107.77 | 105.70 | 107.11 | 457,455 | +0.61(+0.57%) |
May 03, 2017 | 108.80 | 108.80 | 106.17 | 106.50 | 589,929 | -2.05(-1.88%) |
May 02, 2017 | 106.78 | 111.00 | 105.18 | 108.54 | 1,153,666 | +1.20(+1.12%) |
May 01, 2017 | 106.71 | 107.70 | 105.62 | 107.34 | 603,315 | +1.08(+1.01%) |
Apr 28, 2017 | 106.17 | 106.82 | 105.57 | 106.27 | 327,679 | -0.42(-0.39%) |
Apr 27, 2017 | 106.59 | 107.21 | 105.44 | 106.68 | 262,436 | +0.49(+0.47%) |
Apr 26, 2017 | 106.10 | 106.76 | 105.21 | 106.19 | 224,841 | -0.18(-0.17%) |
Apr 25, 2017 | 106.55 | 107.58 | 105.95 | 106.37 | 283,084 | +0.11(+0.10%) |
Apr 24, 2017 | 105.61 | 106.99 | 104.85 | 106.27 | 294,507 | +1.93(+1.85%) |
Apr 21, 2017 | 104.06 | 105.03 | 104.03 | 104.34 | 225,493 | -0.21(-0.20%) |
Apr 20, 2017 | 105.44 | 105.79 | 104.45 | 104.55 | 325,047 | -0.67(-0.64%) |
Apr 19, 2017 | 105.25 | 105.72 | 104.48 | 105.22 | 331,366 | +0.10(+0.09%) |
Apr 18, 2017 | 103.63 | 105.53 | 102.70 | 105.12 | 294,603 | +1.01(+0.97%) |
Apr 17, 2017 | 102.37 | 104.12 | 101.84 | 104.11 | 240,658 | +2.31(+2.27%) |
Apr 13, 2017 | 102.03 | 102.60 | 101.65 | 101.81 | 447,211 | -0.26(-0.26%) |
Apr 12, 2017 | 103.67 | 103.67 | 101.49 | 102.07 | 521,364 | -1.33(-1.29%) |
Apr 11, 2017 | 103.46 | 103.85 | 102.78 | 103.40 | 414,839 | +0.05(+0.05%) |
Apr 10, 2017 | 103.55 | 104.27 | 102.86 | 103.35 | 401,495 | +0.29(+0.28%) |
Apr 07, 2017 | 103.11 | 103.62 | 102.28 | 103.06 | 438,590 | -0.53(-0.52%) |
Apr 06, 2017 | 103.71 | 104.27 | 103.14 | 103.59 | 418,206 | +0.06(+0.06%) |
Apr 05, 2017 | 102.76 | 104.57 | 102.60 | 103.53 | 748,377 | +0.78(+0.75%) |
Apr 04, 2017 | 104.31 | 104.47 | 102.57 | 102.76 | 8,461,006 | -1.86(-1.78%) |
Apr 03, 2017 | 104.67 | 105.26 | 104.26 | 104.62 | 430,562 | -0.03(-0.03%) |
Mar 31, 2017 | 102.54 | 105.05 | 102.47 | 104.65 | 420,633 | +2.05(+1.99%) |
Mar 30, 2017 | 100.62 | 102.77 | 99.98 | 102.60 | 408,359 | +2.06(+2.04%) |
Mar 29, 2017 | 100.92 | 100.92 | 100.06 | 100.55 | 147,488 | -0.43(-0.42%) |
Mar 28, 2017 | 100.95 | 101.42 | 99.86 | 100.97 | 243,477 | -0.15(-0.14%) |
Mar 27, 2017 | 99.80 | 101.22 | 99.71 | 101.12 | 194,264 | -0.51(-0.51%) |
Mar 24, 2017 | 101.37 | 101.89 | 100.96 | 101.63 | 325,897 | +0.40(+0.39%) |
Mar 23, 2017 | 101.94 | 102.15 | 101.00 | 101.23 | 257,971 | -0.77(-0.75%) |
Mar 22, 2017 | 101.77 | 102.11 | 100.67 | 102.00 | 219,268 | +0.53(+0.53%) |
Mar 21, 2017 | 104.53 | 104.53 | 101.24 | 101.47 | 386,894 | -2.73(-2.62%) |
Mar 20, 2017 | 105.07 | 105.07 | 103.62 | 104.20 | 202,307 | -0.87(-0.83%) |
Mar 17, 2017 | 104.69 | 105.22 | 103.95 | 105.07 | 393,398 | +0.54(+0.52%) |
Mar 16, 2017 | 105.04 | 105.68 | 104.13 | 104.53 | 238,211 | -0.45(-0.42%) |
Mar 15, 2017 | 104.06 | 105.51 | 103.91 | 104.98 | 390,052 | +1.13(+1.09%) |
Mar 14, 2017 | 104.47 | 104.47 | 103.00 | 103.84 | 236,959 | -1.12(-1.07%) |
Mar 13, 2017 | 104.51 | 105.06 | 104.26 | 104.97 | 198,018 | +0.45(+0.44%) |
Mar 10, 2017 | 105.12 | 105.43 | 103.61 | 104.51 | 253,898 | -0.68(-0.64%) |
Mar 09, 2017 | 103.84 | 105.20 | 103.75 | 105.19 | 353,663 | +1.85(+1.79%) |
Mar 08, 2017 | 103.76 | 104.65 | 103.28 | 103.34 | 383,267 | -0.53(-0.51%) |
Mar 07, 2017 | 103.49 | 104.15 | 103.08 | 103.87 | 309,360 | -0.32(-0.31%) |
Mar 06, 2017 | 104.03 | 104.74 | 103.62 | 104.19 | 228,622 | -0.06(-0.06%) |
Mar 03, 2017 | 103.60 | 104.41 | 102.73 | 104.25 | 339,220 | +0.77(+0.74%) |
Mar 02, 2017 | 103.98 | 104.02 | 102.94 | 103.48 | 225,603 | -0.52(-0.50%) |
Mar 01, 2017 | 103.29 | 104.91 | 102.90 | 104.01 | 573,251 | +1.69(+1.65%) |
Feb 28, 2017 | 103.45 | 103.69 | 102.09 | 102.32 | 555,755 | -1.11(-1.07%) |
Feb 27, 2017 | 102.56 | 103.53 | 102.53 | 103.42 | 417,975 | +1.05(+1.02%) |
Feb 24, 2017 | 104.32 | 104.32 | 101.85 | 102.38 | 603,508 | -2.54(-2.42%) |
Feb 23, 2017 | 105.43 | 105.92 | 104.59 | 104.92 | 409,334 | -0.15(-0.15%) |
Feb 22, 2017 | 105.16 | 105.72 | 104.82 | 105.07 | 493,858 | -0.15(-0.14%) |
Feb 21, 2017 | 104.12 | 105.64 | 102.80 | 105.22 | 431,373 | +0.32(+0.31%) |
Feb 17, 2017 | 104.90 | 104.90 | 104.90 | 0 | +1.25(+1.21%) | |
Feb 16, 2017 | 102.92 | 103.88 | 102.39 | 103.65 | 520,091 | +0.51(+0.50%) |
Feb 15, 2017 | 102.84 | 104.10 | 102.31 | 103.13 | 446,120 | +0.71(+0.69%) |
Feb 14, 2017 | 99.28 | 103.64 | 98.98 | 102.43 | 978,046 | +3.24(+3.26%) |
Feb 13, 2017 | 98.30 | 99.94 | 97.93 | 99.19 | 1,043,374 | +1.51(+1.55%) |
Feb 10, 2017 | 98.87 | 99.79 | 97.47 | 97.68 | 1,376,600 | -1.10(-1.11%) |
Feb 09, 2017 | 107.04 | 109.56 | 97.39 | 98.77 | 2,049,095 | -19.96(-16.81%) |
Feb 08, 2017 | 118.54 | 119.79 | 118.12 | 118.73 | 327,828 | +0.06(+0.05%) |
Feb 07, 2017 | 121.48 | 121.73 | 118.54 | 118.67 | 445,611 | -2.91(-2.39%) |
Feb 06, 2017 | 119.84 | 121.61 | 119.76 | 121.58 | 255,396 | +1.40(+1.16%) |
Feb 03, 2017 | 119.91 | 120.68 | 119.29 | 120.19 | 432,348 | +0.75(+0.62%) |
Feb 02, 2017 | 119.12 | 119.76 | 118.28 | 119.44 | 297,116 | +0.52(+0.44%) |