Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 138.99 | 138.99 | 135.75 | 135.86 | 1,304,820 | -2.10(-1.52%) |
Feb 27, 2018 | 139.05 | 140.77 | 137.95 | 137.96 | 1,128,224 | -1.15(-0.83%) |
Feb 26, 2018 | 137.28 | 139.48 | 137.28 | 139.11 | 1,026,601 | +1.76(+1.28%) |
Feb 23, 2018 | 137.18 | 137.44 | 135.54 | 137.36 | 1,051,473 | +1.02(+0.75%) |
Feb 22, 2018 | 135.95 | 136.34 | 762,915 | -0.50(-0.37%) | ||
Feb 21, 2018 | 135.64 | 138.88 | 135.64 | 136.84 | 1,341,486 | +0.97(+0.71%) |
Feb 20, 2018 | 135.62 | 136.75 | 135.26 | 135.88 | 1,076,915 | -0.48(-0.35%) |
Feb 16, 2018 | 136.36 | 136.36 | 136.36 | 0 | -0.31(-0.23%) | |
Feb 15, 2018 | 137.22 | 137.32 | 135.78 | 136.66 | 1,115,469 | +0.73(+0.54%) |
Feb 14, 2018 | 133.40 | 136.19 | 133.07 | 135.93 | 1,335,432 | +1.88(+1.40%) |
Feb 13, 2018 | 134.28 | 134.79 | 133.26 | 134.05 | 1,078,634 | -0.83(-0.61%) |
Feb 12, 2018 | 132.40 | 135.91 | 132.03 | 134.88 | 1,469,840 | +3.25(+2.47%) |
Feb 09, 2018 | 131.82 | 132.67 | 127.48 | 131.63 | 2,384,620 | +1.17(+0.90%) |
Feb 08, 2018 | 136.13 | 136.36 | 130.32 | 130.46 | 2,185,303 | -5.87(-4.31%) |
Feb 07, 2018 | 137.97 | 138.16 | 136.25 | 136.33 | 1,526,080 | -1.60(-1.16%) |
Feb 06, 2018 | 132.74 | 138.25 | 131.22 | 137.94 | 2,224,215 | +1.18(+0.86%) |
Feb 05, 2018 | 139.46 | 140.37 | 134.53 | 136.76 | 2,410,081 | -3.07(-2.20%) |
Feb 02, 2018 | 141.81 | 141.81 | 139.24 | 139.83 | 1,534,088 | -2.50(-1.76%) |
Feb 01, 2018 | 140.84 | 143.17 | 140.07 | 142.33 | 1,504,070 | +0.46(+0.32%) |
Jan 31, 2018 | 142.88 | 143.37 | 141.42 | 141.87 | 1,724,566 | -0.11(-0.08%) |
Jan 30, 2018 | 143.12 | 143.65 | 141.84 | 141.98 | 1,264,753 | -1.83(-1.27%) |
Jan 29, 2018 | 144.50 | 144.88 | 143.09 | 143.81 | 1,405,103 | -1.04(-0.72%) |
Jan 26, 2018 | 144.78 | 145.91 | 144.47 | 144.85 | 2,055,207 | +0.48(+0.33%) |
Jan 25, 2018 | 145.83 | 145.97 | 142.76 | 144.37 | 2,376,045 | -1.22(-0.84%) |
Jan 24, 2018 | 148.95 | 150.12 | 145.51 | 145.59 | 2,575,046 | -2.82(-1.90%) |
Jan 23, 2018 | 150.29 | 150.41 | 147.77 | 148.41 | 1,683,571 | -1.14(-0.76%) |
Jan 22, 2018 | 150.25 | 150.74 | 147.91 | 149.55 | 1,031,200 | -0.58(-0.39%) |
Jan 19, 2018 | 149.87 | 150.44 | 149.37 | 150.13 | 1,283,541 | +0.99(+0.66%) |
Jan 18, 2018 | 148.74 | 149.97 | 148.49 | 149.14 | 973,183 | +0.84(+0.57%) |
Jan 17, 2018 | 146.79 | 148.60 | 146.57 | 148.30 | 1,029,334 | +2.35(+1.61%) |
Jan 16, 2018 | 148.84 | 148.84 | 145.50 | 145.95 | 995,927 | -2.06(-1.39%) |
Jan 12, 2018 | 148.01 | 148.01 | 148.01 | 0 | +0.76(+0.52%) | |
Jan 11, 2018 | 146.56 | 147.29 | 145.98 | 147.25 | 547,339 | +1.27(+0.87%) |
Jan 10, 2018 | 145.98 | 905,122 | -2.19(-1.48%) | |||
Jan 09, 2018 | 147.84 | 149.25 | 147.70 | 148.17 | 787,265 | +0.81(+0.55%) |
Jan 08, 2018 | 145.45 | 147.55 | 145.30 | 147.36 | 948,011 | +1.78(+1.22%) |
Jan 05, 2018 | 145.39 | 145.97 | 144.37 | 145.58 | 1,800,281 | +0.67(+0.47%) |
Jan 04, 2018 | 144.61 | 146.10 | 144.55 | 144.91 | 984,970 | +0.56(+0.39%) |
Jan 03, 2018 | 143.38 | 144.47 | 142.55 | 144.35 | 983,061 | +0.53(+0.37%) |
Jan 02, 2018 | 145.53 | 145.68 | 143.43 | 143.82 | 1,025,569 | -1.01(-0.70%) |
Dec 29, 2017 | 144.82 | 144.82 | 144.82 | 0 | -0.29(-0.20%) | |
Dec 28, 2017 | 144.69 | 145.15 | 143.80 | 145.11 | 626,508 | +1.15(+0.80%) |
Dec 27, 2017 | 143.42 | 144.41 | 143.38 | 143.96 | 424,309 | +0.74(+0.52%) |
Dec 26, 2017 | 143.39 | 143.72 | 142.84 | 143.22 | 613,652 | +0.30(+0.21%) |
Dec 22, 2017 | 144.59 | 144.81 | 142.72 | 142.92 | 587,161 | -1.37(-0.95%) |
Dec 21, 2017 | 144.65 | 144.65 | 143.58 | 144.29 | 549,560 | +0.04(+0.03%) |
Dec 20, 2017 | 144.61 | 144.73 | 143.94 | 144.24 | 1,010,726 | +0.31(+0.21%) |
Dec 19, 2017 | 143.21 | 144.28 | 142.51 | 143.94 | 1,174,454 | +0.89(+0.62%) |
Dec 18, 2017 | 142.31 | 143.45 | 141.34 | 143.05 | 1,318,415 | +1.62(+1.15%) |
Dec 15, 2017 | 141.65 | 142.54 | 141.26 | 141.43 | 1,484,785 | +0.66(+0.47%) |
Dec 14, 2017 | 142.10 | 142.43 | 140.73 | 140.77 | 774,795 | -0.95(-0.67%) |
Dec 13, 2017 | 141.63 | 142.74 | 141.44 | 141.72 | 1,156,202 | +0.09(+0.06%) |
Dec 12, 2017 | 141.63 | 143.39 | 141.51 | 141.63 | 987,259 | -0.81(-0.57%) |
Dec 11, 2017 | 143.23 | 143.34 | 142.34 | 142.44 | 981,124 | -0.65(-0.45%) |
Dec 08, 2017 | 144.47 | 144.47 | 142.17 | 143.09 | 1,282,756 | -0.60(-0.42%) |
Dec 07, 2017 | 143.59 | 144.80 | 143.30 | 143.69 | 1,091,594 | -0.09(-0.06%) |
Dec 06, 2017 | 143.97 | 144.24 | 142.95 | 143.78 | 684,569 | +0.11(+0.08%) |
Dec 05, 2017 | 144.74 | 145.51 | 143.57 | 143.67 | 1,349,954 | -1.25(-0.87%) |
Dec 04, 2017 | 144.92 | 145.86 | 144.41 | 144.93 | 1,519,417 | +0.92(+0.64%) |
Dec 01, 2017 | 144.61 | 145.37 | 142.12 | 144.00 | 1,030,449 | -0.77(-0.53%) |
Nov 30, 2017 | 142.99 | 144.97 | 142.54 | 144.77 | 1,390,810 | +2.26(+1.59%) |
Nov 29, 2017 | 143.85 | 143.85 | 141.85 | 142.51 | 1,230,513 | -1.27(-0.88%) |
Nov 28, 2017 | 141.14 | 143.85 | 141.02 | 143.78 | 996,780 | +2.73(+1.94%) |
Nov 27, 2017 | 141.38 | 141.74 | 140.87 | 141.05 | 721,966 | -0.09(-0.06%) |
Nov 24, 2017 | 141.55 | 141.75 | 140.78 | 141.13 | 268,479 | +0.00(+0.00%) |
Nov 22, 2017 | 141.30 | 141.95 | 140.75 | 141.13 | 776,271 | +0.00(+0.00%) |
Nov 21, 2017 | 140.55 | 141.39 | 140.10 | 141.13 | 781,866 | +1.26(+0.90%) |
Nov 20, 2017 | 139.24 | 139.99 | 138.91 | 139.88 | 765,364 | +1.05(+0.76%) |
Nov 17, 2017 | 138.57 | 139.74 | 137.90 | 138.82 | 971,271 | +0.24(+0.17%) |
Nov 16, 2017 | 139.01 | 139.82 | 138.49 | 138.58 | 1,105,462 | -0.38(-0.27%) |
Nov 15, 2017 | 138.66 | 139.33 | 137.69 | 138.97 | 756,960 | -0.57(-0.41%) |
Nov 14, 2017 | 139.08 | 140.01 | 138.85 | 139.53 | 1,083,812 | +0.12(+0.09%) |
Nov 13, 2017 | 137.80 | 139.50 | 137.54 | 139.42 | 717,176 | +0.85(+0.61%) |
Nov 10, 2017 | 137.54 | 139.72 | 137.54 | 138.57 | 743,455 | +0.10(+0.07%) |
Nov 09, 2017 | 139.60 | 139.93 | 137.60 | 138.46 | 873,323 | -2.44(-1.73%) |
Nov 08, 2017 | 139.64 | 141.47 | 139.47 | 140.90 | 1,249,389 | +0.44(+0.31%) |
Nov 07, 2017 | 140.45 | 143.06 | 139.69 | 140.46 | 1,889,562 | +1.39(+1.00%) |
Nov 06, 2017 | 138.56 | 139.43 | 138.47 | 139.07 | 1,769,508 | +0.37(+0.26%) |
Nov 03, 2017 | 137.96 | 138.91 | 137.46 | 138.70 | 1,018,737 | +1.12(+0.82%) |
Nov 02, 2017 | 137.45 | 138.22 | 136.42 | 137.58 | 1,094,361 | +0.65(+0.48%) |
Nov 01, 2017 | 137.81 | 138.20 | 136.57 | 136.93 | 1,128,365 | -0.43(-0.32%) |
Oct 31, 2017 | 138.18 | 138.81 | 137.20 | 137.36 | 1,485,909 | -0.07(-0.05%) |
Oct 30, 2017 | 139.77 | 139.94 | 137.30 | 137.43 | 1,130,355 | -2.62(-1.87%) |
Oct 27, 2017 | 140.28 | 140.34 | 138.83 | 140.04 | 728,442 | +0.01(+0.01%) |
Oct 26, 2017 | 140.81 | 139.71 | 140.04 | 1,116,856 | +1.00(+0.72%) | |
Oct 25, 2017 | 140.29 | 140.38 | 137.78 | 139.04 | 1,324,622 | -1.88(-1.33%) |
Oct 24, 2017 | 140.29 | 141.74 | 138.62 | 140.92 | 2,735,397 | +6.42(+4.77%) |
Oct 23, 2017 | 136.20 | 136.20 | 134.37 | 134.50 | 1,358,837 | -1.64(-1.21%) |
Oct 20, 2017 | 134.40 | 136.17 | 133.69 | 136.14 | 1,259,962 | +2.52(+1.88%) |
Oct 19, 2017 | 133.38 | 134.17 | 132.71 | 133.63 | 895,716 | +0.26(+0.20%) |
Oct 18, 2017 | 134.20 | 134.56 | 133.30 | 133.36 | 956,551 | +0.18(+0.13%) |
Oct 17, 2017 | 134.84 | 134.86 | 133.11 | 133.18 | 770,748 | -1.71(-1.27%) |
Oct 16, 2017 | 135.17 | 135.54 | 134.68 | 134.89 | 763,209 | -0.05(-0.04%) |
Oct 13, 2017 | 135.37 | 135.86 | 134.82 | 134.94 | 1,513,089 | +0.37(+0.27%) |
Oct 12, 2017 | 133.18 | 134.65 | 133.07 | 134.58 | 799,914 | +1.52(+1.14%) |
Oct 11, 2017 | 132.67 | 133.37 | 131.89 | 133.06 | 771,721 | +0.57(+0.43%) |
Oct 10, 2017 | 133.37 | 133.37 | 131.88 | 132.49 | 585,700 | -0.72(-0.54%) |
Oct 09, 2017 | 132.75 | 133.53 | 132.22 | 133.21 | 710,933 | +1.00(+0.76%) |
Oct 06, 2017 | 132.21 | 132.92 | 131.44 | 132.21 | 1,222,860 | -0.54(-0.41%) |
Oct 05, 2017 | 133.51 | 134.07 | 131.94 | 132.75 | 1,344,171 | -0.49(-0.37%) |
Oct 04, 2017 | 132.14 | 133.70 | 131.97 | 133.24 | 1,105,947 | +1.09(+0.82%) |
Oct 03, 2017 | 131.51 | 132.28 | 130.91 | 132.16 | 1,104,857 | +0.77(+0.58%) |
Oct 02, 2017 | 129.56 | 131.79 | 129.09 | 131.39 | 1,435,303 | +3.03(+2.36%) |
Sep 29, 2017 | 127.32 | 128.57 | 126.99 | 128.36 | 804,425 | +1.23(+0.97%) |
Sep 28, 2017 | 126.23 | 127.16 | 125.67 | 127.13 | 1,359,599 | +0.74(+0.59%) |
Sep 27, 2017 | 127.23 | 127.52 | 126.14 | 126.39 | 1,429,080 | -0.31(-0.25%) |
Sep 26, 2017 | 128.12 | 128.25 | 126.60 | 126.70 | 1,420,496 | -1.17(-0.92%) |
Sep 25, 2017 | 128.60 | 128.98 | 127.82 | 127.88 | 861,621 | -0.70(-0.54%) |
Sep 22, 2017 | 129.19 | 129.19 | 128.35 | 128.57 | 876,838 | -0.64(-0.49%) |
Sep 21, 2017 | 129.39 | 129.60 | 128.97 | 129.21 | 719,047 | -0.28(-0.22%) |
Sep 20, 2017 | 128.52 | 129.54 | 128.20 | 129.49 | 1,201,096 | +0.89(+0.69%) |
Sep 19, 2017 | 127.54 | 128.71 | 127.32 | 128.60 | 1,369,330 | +1.22(+0.96%) |
Sep 18, 2017 | 126.26 | 127.39 | 126.05 | 127.38 | 961,925 | +1.51(+1.20%) |
Sep 15, 2017 | 125.50 | 126.13 | 124.89 | 125.87 | 1,449,011 | +0.27(+0.22%) |
Sep 14, 2017 | 124.89 | 126.02 | 124.36 | 125.60 | 1,024,966 | +0.59(+0.47%) |
Sep 13, 2017 | 125.17 | 126.14 | 124.85 | 125.01 | 1,474,891 | -0.40(-0.32%) |
Sep 12, 2017 | 125.74 | 125.98 | 125.11 | 125.41 | 913,512 | +0.03(+0.03%) |
Sep 11, 2017 | 124.99 | 125.89 | 124.14 | 125.38 | 1,411,426 | +0.35(+0.28%) |
Sep 08, 2017 | 122.95 | 125.96 | 122.89 | 125.03 | 1,715,490 | +2.02(+1.64%) |
Sep 07, 2017 | 121.45 | 123.06 | 120.60 | 123.02 | 1,208,139 | +1.83(+1.51%) |
Sep 06, 2017 | 120.74 | 121.38 | 120.40 | 121.19 | 1,082,441 | +0.71(+0.59%) |
Sep 05, 2017 | 120.89 | 121.59 | 120.03 | 120.48 | 1,014,468 | -0.80(-0.66%) |
Sep 01, 2017 | 122.87 | 124.03 | 121.26 | 121.28 | 1,098,984 | -1.16(-0.94%) |
Aug 31, 2017 | 119.65 | 122.64 | 119.46 | 122.44 | 2,005,635 | +3.59(+3.02%) |
Aug 30, 2017 | 117.55 | 119.01 | 117.44 | 118.85 | 815,773 | +1.19(+1.01%) |
Aug 29, 2017 | 116.98 | 117.89 | 116.59 | 117.66 | 722,444 | +0.29(+0.25%) |
Aug 28, 2017 | 117.61 | 117.90 | 116.77 | 117.37 | 830,417 | -0.14(-0.12%) |
Aug 25, 2017 | 116.65 | 117.80 | 116.61 | 117.51 | 751,738 | +1.41(+1.22%) |
Aug 24, 2017 | 116.30 | 116.93 | 115.65 | 116.09 | 647,332 | +0.02(+0.01%) |
Aug 23, 2017 | 117.00 | 117.17 | 115.96 | 116.08 | 704,773 | -1.33(-1.13%) |
Aug 22, 2017 | 116.44 | 117.56 | 116.34 | 117.40 | 827,061 | +1.39(+1.20%) |
Aug 21, 2017 | 116.34 | 116.77 | 115.39 | 116.02 | 650,967 | -0.36(-0.31%) |
Aug 18, 2017 | 116.46 | 117.09 | 115.50 | 116.38 | 1,803,469 | -0.53(-0.45%) |
Aug 17, 2017 | 118.69 | 119.65 | 116.73 | 116.91 | 876,256 | -2.15(-1.81%) |
Aug 16, 2017 | 118.06 | 119.14 | 117.65 | 119.06 | 1,038,423 | +1.05(+0.89%) |
Aug 15, 2017 | 119.34 | 119.64 | 117.97 | 118.00 | 1,020,761 | -1.13(-0.95%) |
Aug 14, 2017 | 118.63 | 119.57 | 118.14 | 119.13 | 802,478 | +1.36(+1.15%) |
Aug 11, 2017 | 117.28 | 118.22 | 116.91 | 117.78 | 1,067,837 | +0.72(+0.61%) |
Aug 10, 2017 | 118.59 | 118.65 | 117.03 | 117.06 | 1,086,870 | -1.73(-1.45%) |
Aug 09, 2017 | 118.85 | 119.28 | 118.25 | 118.78 | 1,075,819 | -0.52(-0.44%) |
Aug 08, 2017 | 120.21 | 120.61 | 119.04 | 119.31 | 751,950 | -0.99(-0.82%) |
Aug 07, 2017 | 120.00 | 120.43 | 119.67 | 120.30 | 768,798 | -0.19(-0.15%) |
Aug 04, 2017 | 120.70 | 120.81 | 119.92 | 120.48 | 878,702 | +0.07(+0.06%) |
Aug 03, 2017 | 119.84 | 120.48 | 118.70 | 120.42 | 1,295,191 | +0.55(+0.46%) |
Aug 02, 2017 | 118.02 | 119.94 | 118.02 | 119.87 | 1,055,615 | +1.82(+1.54%) |
Aug 01, 2017 | 119.65 | 119.91 | 117.89 | 118.05 | 1,174,811 | -1.03(-0.87%) |
Jul 31, 2017 | 118.68 | 119.39 | 118.16 | 119.08 | 1,169,002 | +0.69(+0.58%) |
Jul 28, 2017 | 119.34 | 119.56 | 118.11 | 118.39 | 1,085,869 | -1.07(-0.89%) |
Jul 27, 2017 | 118.83 | 119.67 | 118.16 | 119.46 | 1,361,768 | +0.73(+0.61%) |
Jul 26, 2017 | 120.58 | 120.68 | 118.55 | 118.73 | 1,474,235 | -1.67(-1.38%) |
Jul 25, 2017 | 121.82 | 122.08 | 119.87 | 120.40 | 2,162,008 | -1.23(-1.01%) |
Jul 24, 2017 | 123.36 | 123.73 | 117.95 | 121.63 | 3,742,453 | -2.61(-2.10%) |
Jul 21, 2017 | 123.62 | 124.45 | 123.37 | 124.24 | 1,505,123 | +0.11(+0.09%) |
Jul 20, 2017 | 125.08 | 125.54 | 123.86 | 124.13 | 1,181,376 | -0.97(-0.77%) |
Jul 19, 2017 | 124.41 | 125.27 | 123.95 | 125.10 | 922,014 | +1.31(+1.06%) |
Jul 18, 2017 | 123.91 | 124.39 | 123.52 | 123.79 | 736,203 | -0.34(-0.27%) |
Jul 17, 2017 | 123.85 | 124.48 | 123.68 | 124.12 | 652,596 | +0.35(+0.28%) |
Jul 14, 2017 | 124.07 | 124.29 | 123.24 | 123.78 | 843,332 | -0.11(-0.09%) |
Jul 13, 2017 | 123.96 | 124.28 | 123.71 | 123.89 | 702,485 | +0.16(+0.13%) |
Jul 12, 2017 | 123.09 | 124.34 | 123.09 | 123.73 | 739,412 | +0.80(+0.65%) |
Jul 11, 2017 | 123.61 | 123.68 | 122.61 | 122.92 | 823,110 | -0.55(-0.45%) |
Jul 10, 2017 | 122.63 | 124.01 | 122.27 | 123.47 | 1,054,631 | +0.82(+0.67%) |
Jul 07, 2017 | 120.89 | 123.56 | 120.61 | 122.65 | 1,430,390 | +2.22(+1.84%) |
Jul 06, 2017 | 120.76 | 120.86 | 120.14 | 120.43 | 1,002,428 | -0.62(-0.51%) |
Jul 05, 2017 | 120.19 | 121.11 | 120.02 | 121.05 | 1,127,192 | +1.05(+0.87%) |
Jul 03, 2017 | 119.61 | 120.55 | 119.23 | 120.00 | 902,111 | +0.89(+0.75%) |
Jun 30, 2017 | 118.55 | 119.68 | 118.47 | 119.11 | 1,375,539 | +0.93(+0.79%) |
Jun 29, 2017 | 119.76 | 119.76 | 117.40 | 118.18 | 1,195,545 | -1.52(-1.27%) |
Jun 28, 2017 | 119.35 | 120.61 | 119.11 | 119.71 | 1,182,611 | +0.80(+0.67%) |
Jun 27, 2017 | 120.79 | 121.34 | 118.91 | 118.91 | 1,487,265 | -1.68(-1.40%) |
Jun 26, 2017 | 120.98 | 121.58 | 120.56 | 120.59 | 896,084 | -0.48(-0.40%) |
Jun 23, 2017 | 120.43 | 121.12 | 120.04 | 121.08 | 1,152,534 | +0.77(+0.64%) |
Jun 22, 2017 | 120.76 | 121.13 | 120.21 | 120.31 | 998,662 | -0.64(-0.53%) |
Jun 21, 2017 | 121.32 | 121.75 | 120.60 | 120.95 | 1,198,100 | +0.01(+0.01%) |
Jun 20, 2017 | 119.73 | 121.49 | 119.44 | 120.94 | 1,327,044 | +0.66(+0.55%) |
Jun 19, 2017 | 120.13 | 120.38 | 119.34 | 120.28 | 1,143,772 | +0.76(+0.64%) |
Jun 16, 2017 | 119.56 | 119.99 | 118.78 | 119.52 | 1,233,394 | +0.21(+0.18%) |
Jun 15, 2017 | 118.89 | 119.57 | 118.44 | 119.31 | 1,036,390 | -0.52(-0.44%) |
Jun 14, 2017 | 120.10 | 120.24 | 119.44 | 119.83 | 1,404,305 | +0.00(+0.00%) |
Jun 13, 2017 | 117.53 | 120.09 | 117.53 | 119.83 | 1,306,577 | +2.46(+2.10%) |
Jun 12, 2017 | 118.06 | 118.64 | 117.02 | 117.37 | 1,063,537 | -1.12(-0.94%) |
Jun 09, 2017 | 116.81 | 118.70 | 116.78 | 118.49 | 1,332,755 | +1.76(+1.51%) |
Jun 08, 2017 | 116.77 | 115.94 | 116.73 | 1,027,664 | +0.21(+0.18%) | |
Jun 07, 2017 | 116.03 | 116.54 | 115.72 | 116.52 | 915,611 | +0.69(+0.59%) |
Jun 06, 2017 | 116.66 | 116.66 | 115.80 | 115.83 | 1,125,096 | -1.32(-1.13%) |
Jun 05, 2017 | 117.30 | 117.89 | 117.05 | 117.15 | 1,170,653 | -0.22(-0.19%) |
Jun 02, 2017 | 117.12 | 117.96 | 116.88 | 117.37 | 1,058,015 | +0.36(+0.31%) |
Jun 01, 2017 | 116.45 | 117.11 | 116.01 | 117.01 | 1,180,118 | +0.99(+0.86%) |
May 31, 2017 | 115.36 | 116.28 | 114.84 | 116.01 | 1,844,059 | +0.63(+0.55%) |
May 30, 2017 | 114.90 | 115.59 | 114.45 | 115.38 | 1,812,242 | +0.08(+0.07%) |
May 26, 2017 | 114.66 | 115.49 | 114.63 | 115.30 | 984,717 | +0.37(+0.32%) |
May 25, 2017 | 115.01 | 115.24 | 114.57 | 114.93 | 676,127 | +0.14(+0.12%) |
May 24, 2017 | 114.08 | 114.88 | 113.85 | 114.78 | 1,160,109 | +0.67(+0.59%) |
May 23, 2017 | 114.86 | 115.11 | 113.86 | 114.11 | 1,062,533 | -0.80(-0.70%) |
May 22, 2017 | 115.26 | 115.73 | 114.38 | 114.91 | 1,001,196 | -0.18(-0.16%) |
May 19, 2017 | 113.85 | 115.68 | 113.80 | 115.09 | 1,448,414 | +1.33(+1.17%) |
May 18, 2017 | 113.38 | 114.21 | 112.31 | 113.76 | 1,529,120 | +0.45(+0.39%) |
May 17, 2017 | 115.42 | 115.16 | 113.21 | 113.32 | 1,515,654 | -2.11(-1.83%) |
May 16, 2017 | 116.18 | 116.18 | 114.87 | 115.42 | 1,112,216 | -0.41(-0.36%) |
May 15, 2017 | 115.99 | 115.07 | 115.84 | 1,345,377 | +0.37(+0.32%) | |
May 12, 2017 | 117.46 | 117.51 | 115.31 | 115.47 | 2,578,606 | -0.94(-0.80%) |
May 11, 2017 | 115.85 | 116.54 | 114.10 | 116.40 | 2,080,312 | -0.83(-0.70%) |
May 10, 2017 | 117.08 | 117.68 | 116.75 | 117.23 | 1,234,514 | +0.19(+0.17%) |
May 09, 2017 | 116.92 | 117.37 | 116.68 | 117.03 | 621,042 | +0.16(+0.14%) |
May 08, 2017 | 116.55 | 117.15 | 116.11 | 116.87 | 914,077 | +0.04(+0.04%) |
May 05, 2017 | 116.58 | 117.23 | 116.58 | 116.83 | 1,074,947 | +0.36(+0.31%) |
May 04, 2017 | 114.83 | 116.61 | 114.82 | 116.47 | 1,731,608 | +1.60(+1.39%) |
May 03, 2017 | 115.40 | 115.73 | 114.67 | 114.87 | 751,939 | -0.60(-0.52%) |
May 02, 2017 | 115.15 | 115.68 | 114.47 | 115.47 | 1,063,388 | +0.74(+0.65%) |
May 01, 2017 | 114.66 | 115.25 | 114.06 | 114.72 | 958,362 | -0.03(-0.03%) |
Apr 28, 2017 | 115.62 | 115.91 | 114.62 | 114.76 | 1,686,790 | -1.01(-0.87%) |
Apr 27, 2017 | 114.78 | 115.81 | 114.45 | 115.77 | 1,213,572 | +0.88(+0.76%) |
Apr 26, 2017 | 115.54 | 115.84 | 114.38 | 114.89 | 1,458,840 | -0.47(-0.41%) |
Apr 25, 2017 | 116.22 | 116.81 | 115.21 | 115.36 | 1,411,700 | -0.45(-0.39%) |
Apr 24, 2017 | 117.13 | 118.01 | 115.02 | 115.82 | 2,430,460 | -0.13(-0.11%) |
Apr 21, 2017 | 115.42 | 116.23 | 112.94 | 115.95 | 3,437,230 | +4.09(+3.65%) |
Apr 20, 2017 | 111.03 | 112.04 | 110.64 | 111.86 | 1,257,807 | +1.40(+1.27%) |
Apr 19, 2017 | 111.17 | 112.05 | 110.13 | 110.46 | 1,145,712 | -0.13(-0.12%) |
Apr 18, 2017 | 110.16 | 110.78 | 109.61 | 110.59 | 1,113,429 | +0.03(+0.03%) |
Apr 17, 2017 | 110.32 | 110.89 | 109.63 | 110.56 | 1,602,481 | +0.51(+0.46%) |
Apr 13, 2017 | 111.33 | 111.70 | 110.05 | 110.05 | 828,013 | -1.42(-1.28%) |
Apr 12, 2017 | 111.88 | 112.14 | 111.23 | 111.48 | 1,338,704 | -0.27(-0.24%) |
Apr 11, 2017 | 111.51 | 111.99 | 110.91 | 111.75 | 848,791 | +0.05(+0.04%) |
Apr 10, 2017 | 111.55 | 112.15 | 110.97 | 111.70 | 987,686 | +0.21(+0.19%) |
Apr 07, 2017 | 111.54 | 112.10 | 111.26 | 111.49 | 836,781 | -0.12(-0.11%) |
Apr 06, 2017 | 110.58 | 112.25 | 110.58 | 111.61 | 1,009,060 | +1.10(+1.00%) |
Apr 05, 2017 | 111.36 | 112.31 | 110.21 | 110.50 | 1,063,084 | -0.71(-0.64%) |
Apr 04, 2017 | 111.50 | 111.80 | 110.74 | 111.21 | 1,099,003 | -0.39(-0.35%) |
Apr 03, 2017 | 112.20 | 112.45 | 110.76 | 111.60 | 833,592 | -0.40(-0.35%) |
Mar 31, 2017 | 111.55 | 112.36 | 111.27 | 111.99 | 981,389 | +0.19(+0.17%) |
Mar 30, 2017 | 111.14 | 112.09 | 111.03 | 111.80 | 573,719 | +0.53(+0.48%) |
Mar 29, 2017 | 111.02 | 111.54 | 110.67 | 111.27 | 720,109 | -0.08(-0.07%) |
Mar 28, 2017 | 110.07 | 111.66 | 109.86 | 111.34 | 773,888 | +1.09(+0.99%) |
Mar 27, 2017 | 109.11 | 110.64 | 107.95 | 110.26 | 815,533 | +0.01(+0.01%) |
Mar 24, 2017 | 110.58 | 111.27 | 109.77 | 110.25 | 674,473 | -0.30(-0.27%) |
Mar 23, 2017 | 110.16 | 111.24 | 109.79 | 110.55 | 778,950 | +0.47(+0.43%) |
Mar 22, 2017 | 109.14 | 110.40 | 108.55 | 110.08 | 968,149 | +0.87(+0.79%) |
Mar 21, 2017 | 111.06 | 111.11 | 109.03 | 109.21 | 880,860 | -1.38(-1.25%) |
Mar 20, 2017 | 110.89 | 111.54 | 110.21 | 110.59 | 753,886 | -0.10(-0.09%) |
Mar 17, 2017 | 110.80 | 111.28 | 110.02 | 110.69 | 2,063,405 | +0.16(+0.15%) |
Mar 16, 2017 | 115.39 | 115.39 | 109.96 | 110.53 | 1,047,664 | +0.06(+0.05%) |
Mar 15, 2017 | 109.72 | 110.63 | 109.25 | 110.47 | 1,094,260 | +1.16(+1.06%) |
Mar 14, 2017 | 109.67 | 110.02 | 108.91 | 109.31 | 862,653 | -0.85(-0.77%) |
Mar 13, 2017 | 109.36 | 110.58 | 109.00 | 110.16 | 1,851,057 | +1.27(+1.17%) |
Mar 10, 2017 | 108.00 | 108.92 | 107.72 | 108.89 | 640,959 | +1.32(+1.22%) |
Mar 09, 2017 | 107.82 | 108.28 | 107.42 | 107.58 | 814,097 | -0.54(-0.50%) |
Mar 08, 2017 | 107.76 | 108.52 | 107.74 | 108.11 | 732,615 | +0.30(+0.28%) |
Mar 07, 2017 | 108.18 | 108.52 | 107.69 | 107.81 | 929,794 | -0.55(-0.51%) |
Mar 06, 2017 | 107.09 | 109.28 | 107.09 | 108.36 | 882,368 | +0.44(+0.41%) |
Mar 03, 2017 | 107.94 | 108.25 | 107.14 | 107.92 | 635,642 | -0.05(-0.05%) |
Mar 02, 2017 | 108.43 | 109.07 | 107.85 | 107.97 | 609,327 | -1.01(-0.93%) |