Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 108.12 | 108.41 | 106.34 | 106.34 | 1,190,995 | -1.12(-1.04%) |
Feb 27, 2018 | 108.43 | 108.83 | 107.03 | 107.46 | 1,200,751 | -0.80(-0.74%) |
Feb 26, 2018 | 108.69 | 109.64 | 107.66 | 108.26 | 1,312,812 | -0.34(-0.31%) |
Feb 23, 2018 | 108.77 | 109.35 | 107.49 | 108.60 | 1,379,644 | +0.18(+0.17%) |
Feb 22, 2018 | 108.42 | 1,426,717 | +1.30(+1.21%) | |||
Feb 21, 2018 | 109.11 | 109.86 | 107.08 | 107.12 | 1,233,547 | -1.62(-1.49%) |
Feb 20, 2018 | 110.63 | 108.37 | 108.74 | 1,171,401 | -1.80(-1.63%) | |
Feb 16, 2018 | 110.54 | 110.54 | 110.54 | 0 | +0.27(+0.25%) | |
Feb 15, 2018 | 107.58 | 110.78 | 106.81 | 110.27 | 1,332,541 | +2.94(+2.74%) |
Feb 14, 2018 | 107.12 | 108.96 | 106.17 | 107.33 | 1,406,661 | -0.47(-0.44%) |
Feb 13, 2018 | 107.28 | 108.60 | 106.81 | 107.80 | 744,019 | +0.14(+0.13%) |
Feb 12, 2018 | 106.16 | 108.03 | 105.57 | 107.66 | 1,186,899 | +2.07(+1.96%) |
Feb 09, 2018 | 107.68 | 109.25 | 101.95 | 105.59 | 3,017,152 | -1.69(-1.58%) |
Feb 08, 2018 | 110.76 | 112.08 | 106.35 | 107.28 | 1,670,693 | -3.39(-3.06%) |
Feb 07, 2018 | 111.26 | 113.54 | 110.46 | 110.67 | 1,196,845 | -0.76(-0.68%) |
Feb 06, 2018 | 109.31 | 112.44 | 109.16 | 111.43 | 1,554,042 | -1.38(-1.23%) |
Feb 05, 2018 | 113.78 | 115.98 | 111.24 | 112.82 | 923,017 | -1.52(-1.33%) |
Feb 02, 2018 | 116.15 | 116.15 | 113.94 | 114.33 | 1,765,159 | -2.50(-2.14%) |
Feb 01, 2018 | 117.49 | 117.68 | 116.21 | 116.83 | 718,822 | -0.73(-0.62%) |
Jan 31, 2018 | 116.52 | 118.28 | 115.67 | 117.57 | 943,303 | +1.74(+1.50%) |
Jan 30, 2018 | 116.52 | 117.76 | 115.71 | 115.83 | 1,674,820 | -1.59(-1.35%) |
Jan 29, 2018 | 119.73 | 119.87 | 116.84 | 117.42 | 1,068,700 | -2.56(-2.13%) |
Jan 26, 2018 | 120.05 | 120.20 | 119.12 | 119.98 | 1,156,018 | +0.70(+0.58%) |
Jan 25, 2018 | 118.77 | 119.93 | 118.33 | 119.28 | 1,111,129 | +0.96(+0.81%) |
Jan 24, 2018 | 118.15 | 118.90 | 117.73 | 118.32 | 1,594,477 | +0.70(+0.59%) |
Jan 23, 2018 | 117.62 | 118.30 | 117.07 | 117.62 | 981,041 | -0.01(-0.01%) |
Jan 22, 2018 | 116.79 | 118.29 | 116.69 | 117.63 | 1,409,712 | +0.44(+0.38%) |
Jan 19, 2018 | 116.17 | 117.89 | 115.90 | 117.19 | 1,251,764 | +1.59(+1.38%) |
Jan 18, 2018 | 115.66 | 116.33 | 115.24 | 115.60 | 987,504 | -0.36(-0.31%) |
Jan 17, 2018 | 115.39 | 118.34 | 114.46 | 115.96 | 1,040,284 | +1.00(+0.87%) |
Jan 16, 2018 | 115.58 | 115.66 | 114.63 | 114.96 | 1,077,871 | -0.65(-0.56%) |
Jan 12, 2018 | 115.61 | 115.61 | 115.61 | 0 | +1.28(+1.12%) | |
Jan 11, 2018 | 114.16 | 114.90 | 113.78 | 114.33 | 1,146,439 | +0.29(+0.26%) |
Jan 10, 2018 | 114.86 | 114.92 | 113.73 | 114.04 | 1,091,093 | -1.01(-0.88%) |
Jan 09, 2018 | 114.81 | 115.67 | 114.48 | 115.05 | 764,677 | +0.25(+0.21%) |
Jan 08, 2018 | 115.69 | 115.69 | 114.71 | 114.80 | 2,898,147 | -0.79(-0.68%) |
Jan 05, 2018 | 114.75 | 115.68 | 114.32 | 115.59 | 901,271 | +1.12(+0.98%) |
Jan 04, 2018 | 113.34 | 114.72 | 113.32 | 114.47 | 1,314,752 | +1.39(+1.23%) |
Jan 03, 2018 | 112.64 | 113.26 | 112.14 | 113.08 | 1,587,254 | +0.58(+0.52%) |
Jan 02, 2018 | 111.21 | 112.54 | 111.09 | 112.50 | 1,779,342 | +1.52(+1.37%) |
Dec 29, 2017 | 110.97 | 110.97 | 110.97 | 0 | -1.70(-1.51%) | |
Dec 28, 2017 | 112.76 | 112.76 | 111.48 | 112.67 | 583,237 | -0.05(-0.04%) |
Dec 27, 2017 | 112.01 | 112.79 | 111.75 | 112.72 | 667,068 | +0.75(+0.67%) |
Dec 26, 2017 | 112.69 | 112.90 | 111.30 | 111.97 | 655,871 | -0.71(-0.63%) |
Dec 22, 2017 | 112.54 | 112.93 | 111.80 | 112.67 | 818,630 | +0.15(+0.13%) |
Dec 21, 2017 | 112.18 | 112.65 | 111.20 | 112.52 | 785,285 | +0.64(+0.57%) |
Dec 20, 2017 | 112.81 | 113.65 | 111.83 | 111.88 | 869,388 | -0.52(-0.46%) |
Dec 19, 2017 | 111.60 | 112.69 | 111.05 | 112.40 | 1,049,327 | +1.05(+0.94%) |
Dec 18, 2017 | 112.90 | 112.94 | 110.79 | 111.36 | 1,034,048 | -1.11(-0.99%) |
Dec 15, 2017 | 111.89 | 113.03 | 110.98 | 112.47 | 2,657,668 | +1.24(+1.12%) |
Dec 14, 2017 | 109.76 | 112.97 | 109.37 | 111.22 | 1,385,301 | +0.74(+0.67%) |
Dec 13, 2017 | 111.52 | 111.56 | 110.01 | 110.48 | 1,399,583 | -0.77(-0.69%) |
Dec 12, 2017 | 111.25 | 111.54 | 110.79 | 111.25 | 1,052,733 | -0.28(-0.25%) |
Dec 11, 2017 | 110.50 | 111.54 | 109.95 | 111.54 | 1,372,189 | +1.05(+0.95%) |
Dec 08, 2017 | 110.11 | 110.57 | 109.27 | 110.48 | 1,215,386 | +0.54(+0.49%) |
Dec 07, 2017 | 108.65 | 109.94 | 108.13 | 109.94 | 1,162,976 | +1.07(+0.98%) |
Dec 06, 2017 | 107.25 | 108.98 | 106.82 | 108.87 | 1,511,225 | +1.22(+1.14%) |
Dec 05, 2017 | 106.81 | 107.72 | 105.74 | 107.65 | 1,371,189 | +0.93(+0.87%) |
Dec 04, 2017 | 106.94 | 107.87 | 106.26 | 106.72 | 1,389,324 | +0.44(+0.42%) |
Dec 01, 2017 | 107.39 | 107.70 | 105.03 | 106.28 | 1,443,513 | -1.12(-1.04%) |
Nov 30, 2017 | 106.01 | 108.19 | 105.64 | 107.39 | 1,968,531 | +1.38(+1.30%) |
Nov 29, 2017 | 105.64 | 107.74 | 105.42 | 106.01 | 1,836,453 | +0.53(+0.50%) |
Nov 28, 2017 | 104.19 | 105.92 | 103.63 | 105.48 | 1,510,866 | +1.50(+1.44%) |
Nov 27, 2017 | 103.60 | 104.19 | 102.97 | 103.99 | 698,193 | +0.56(+0.55%) |
Nov 24, 2017 | 103.23 | 104.47 | 103.21 | 103.42 | 365,517 | +0.09(+0.08%) |
Nov 22, 2017 | 104.01 | 104.19 | 103.10 | 103.34 | 555,807 | -0.48(-0.46%) |
Nov 21, 2017 | 103.97 | 104.49 | 103.77 | 103.82 | 764,512 | -0.19(-0.18%) |
Nov 20, 2017 | 104.34 | 105.20 | 103.79 | 104.01 | 618,703 | -0.43(-0.41%) |
Nov 17, 2017 | 102.32 | 104.65 | 102.23 | 104.44 | 962,536 | +1.68(+1.63%) |
Nov 16, 2017 | 103.61 | 103.61 | 102.35 | 102.76 | 1,202,798 | -0.59(-0.57%) |
Nov 15, 2017 | 102.66 | 103.95 | 101.73 | 103.35 | 925,268 | +0.84(+0.82%) |
Nov 14, 2017 | 101.70 | 104.20 | 101.70 | 102.51 | 1,201,209 | +0.49(+0.48%) |
Nov 13, 2017 | 100.12 | 102.55 | 99.82 | 102.02 | 1,767,674 | +0.05(+0.05%) |
Nov 10, 2017 | 103.32 | 103.32 | 98.76 | 101.97 | 2,304,226 | -0.20(-0.19%) |
Nov 09, 2017 | 99.72 | 102.49 | 99.61 | 102.17 | 2,183,244 | +1.64(+1.63%) |
Nov 08, 2017 | 100.72 | 101.26 | 100.27 | 100.53 | 2,706,313 | -0.21(-0.20%) |
Nov 07, 2017 | 101.41 | 101.84 | 100.11 | 100.73 | 1,990,443 | -0.57(-0.56%) |
Nov 06, 2017 | 101.93 | 103.15 | 101.19 | 101.31 | 1,855,738 | -0.63(-0.62%) |
Nov 03, 2017 | 103.62 | 103.62 | 101.88 | 101.93 | 1,002,104 | -0.21(-0.20%) |
Nov 02, 2017 | 103.24 | 103.47 | 100.93 | 102.14 | 1,323,232 | -0.83(-0.80%) |
Nov 01, 2017 | 102.33 | 104.36 | 102.11 | 102.97 | 1,534,381 | +1.19(+1.17%) |
Oct 31, 2017 | 102.21 | 103.45 | 101.78 | 101.78 | 1,110,139 | -0.45(-0.44%) |
Oct 30, 2017 | 102.22 | 102.58 | 101.38 | 102.22 | 1,242,879 | -0.36(-0.35%) |
Oct 27, 2017 | 102.51 | 103.77 | 102.28 | 102.58 | 1,530,266 | +0.41(+0.40%) |
Oct 26, 2017 | 100.62 | 102.49 | 100.38 | 102.17 | 1,429,657 | +1.32(+1.31%) |
Oct 25, 2017 | 102.59 | 102.87 | 100.74 | 100.85 | 2,513,820 | -1.18(-1.16%) |
Oct 24, 2017 | 102.50 | 103.24 | 101.91 | 102.03 | 1,997,846 | -0.52(-0.51%) |
Oct 23, 2017 | 102.51 | 103.10 | 101.57 | 102.55 | 2,415,658 | -0.57(-0.55%) |
Oct 20, 2017 | 104.03 | 105.92 | 102.93 | 103.12 | 2,105,024 | -0.51(-0.49%) |
Oct 19, 2017 | 103.67 | 104.86 | 103.16 | 103.63 | 2,386,829 | -0.10(-0.10%) |
Oct 18, 2017 | 101.98 | 103.86 | 101.77 | 103.73 | 2,378,910 | +1.91(+1.88%) |
Oct 17, 2017 | 102.22 | 103.23 | 101.73 | 101.82 | 1,633,790 | -0.11(-0.11%) |
Oct 16, 2017 | 102.85 | 103.40 | 101.87 | 101.93 | 3,282,773 | -0.75(-0.73%) |
Oct 13, 2017 | 102.73 | 103.48 | 101.33 | 102.68 | 2,301,146 | +0.65(+0.63%) |
Oct 12, 2017 | 103.01 | 103.95 | 99.95 | 102.04 | 6,372,214 | -1.58(-1.53%) |
Oct 11, 2017 | 106.49 | 107.34 | 102.86 | 103.62 | 2,724,490 | -2.85(-2.68%) |
Oct 10, 2017 | 105.83 | 106.58 | 105.21 | 106.47 | 2,047,567 | +1.21(+1.15%) |
Oct 09, 2017 | 104.42 | 106.48 | 103.79 | 105.26 | 1,822,699 | +0.85(+0.82%) |
Oct 06, 2017 | 106.13 | 106.37 | 104.00 | 104.41 | 3,124,030 | -1.53(-1.44%) |
Oct 05, 2017 | 104.89 | 106.56 | 103.89 | 105.94 | 3,491,516 | +0.98(+0.93%) |
Oct 04, 2017 | 103.67 | 105.11 | 102.00 | 104.96 | 4,241,963 | +1.39(+1.34%) |
Oct 03, 2017 | 101.28 | 105.46 | 100.42 | 103.58 | 7,015,730 | +2.48(+2.45%) |
Oct 02, 2017 | 99.49 | 101.85 | 99.40 | 101.10 | 3,910,171 | +1.71(+1.72%) |
Sep 29, 2017 | 99.40 | 100.90 | 99.14 | 99.39 | 3,983,819 | -0.36(-0.36%) |
Sep 28, 2017 | 99.81 | 99.89 | 97.32 | 99.75 | 4,031,034 | -0.07(-0.07%) |
Sep 27, 2017 | 102.21 | 99.40 | 99.81 | 8,106,018 | +0.37(+0.37%) | |
Sep 26, 2017 | 96.39 | 99.54 | 95.41 | 99.45 | 8,120,674 | +0.90(+0.91%) |
Sep 25, 2017 | 99.62 | 100.50 | 98.00 | 98.55 | 8,593,751 | +0.05(+0.05%) |
Sep 22, 2017 | 93.87 | 98.65 | 93.59 | 98.50 | 13,301,397 | +6.37(+6.91%) |
Sep 21, 2017 | 90.49 | 92.34 | 89.32 | 92.13 | 5,846,400 | +2.11(+2.34%) |
Sep 20, 2017 | 89.09 | 91.35 | 87.31 | 90.02 | 9,341,148 | +1.06(+1.19%) |
Sep 19, 2017 | 86.74 | 89.42 | 86.16 | 88.97 | 8,365,824 | +0.46(+0.52%) |
Sep 18, 2017 | 87.21 | 89.14 | 86.35 | 88.51 | 11,585,802 | +1.31(+1.51%) |
Sep 15, 2017 | 88.52 | 89.73 | 85.07 | 87.19 | 17,816,646 | -3.45(-3.81%) |
Sep 14, 2017 | 92.55 | 94.48 | 84.06 | 90.64 | 36,869,232 | -2.18(-2.35%) |
Sep 13, 2017 | 109.30 | 109.48 | 91.94 | 92.83 | 18,657,710 | -15.91(-14.63%) |
Sep 12, 2017 | 105.94 | 108.86 | 105.20 | 108.74 | 7,397,905 | +2.66(+2.51%) |
Sep 11, 2017 | 113.97 | 114.35 | 104.33 | 106.08 | 10,472,936 | -9.48(-8.20%) |
Sep 08, 2017 | 114.24 | 117.69 | 109.95 | 115.56 | 17,973,412 | -18.28(-13.66%) |
Sep 07, 2017 | 132.65 | 134.35 | 132.55 | 133.84 | 540,049 | +1.25(+0.94%) |
Sep 06, 2017 | 132.77 | 133.29 | 132.24 | 132.59 | 482,165 | +0.27(+0.21%) |
Sep 05, 2017 | 132.62 | 133.62 | 131.82 | 132.32 | 528,013 | -0.46(-0.35%) |
Sep 01, 2017 | 133.85 | 134.45 | 132.78 | 132.78 | 387,212 | -0.83(-0.62%) |
Aug 31, 2017 | 132.96 | 134.35 | 132.95 | 133.60 | 453,653 | +0.98(+0.74%) |
Aug 30, 2017 | 131.82 | 132.89 | 131.81 | 132.62 | 236,409 | +0.58(+0.44%) |
Aug 29, 2017 | 131.35 | 132.33 | 131.05 | 132.04 | 343,284 | +0.17(+0.13%) |
Aug 28, 2017 | 132.22 | 132.49 | 131.37 | 131.87 | 508,372 | -0.08(-0.06%) |
Aug 25, 2017 | 132.34 | 132.39 | 131.65 | 131.94 | 324,185 | +0.30(+0.23%) |
Aug 24, 2017 | 132.44 | 132.44 | 131.43 | 131.64 | 236,538 | -0.56(-0.43%) |
Aug 23, 2017 | 132.57 | 133.55 | 132.00 | 132.21 | 300,319 | -0.80(-0.60%) |
Aug 22, 2017 | 130.75 | 133.13 | 130.42 | 133.00 | 651,622 | +2.23(+1.70%) |
Aug 21, 2017 | 130.99 | 131.24 | 130.12 | 130.78 | 418,413 | -0.05(-0.04%) |
Aug 18, 2017 | 131.77 | 131.86 | 130.67 | 130.82 | 567,359 | -0.69(-0.53%) |
Aug 17, 2017 | 133.68 | 133.87 | 131.47 | 131.51 | 408,030 | -2.22(-1.66%) |
Aug 16, 2017 | 133.90 | 134.12 | 133.35 | 133.73 | 519,432 | +0.11(+0.08%) |
Aug 15, 2017 | 133.61 | 133.97 | 132.66 | 133.62 | 500,388 | +0.06(+0.05%) |
Aug 14, 2017 | 132.95 | 133.87 | 132.46 | 133.55 | 414,205 | +1.37(+1.03%) |
Aug 11, 2017 | 132.73 | 133.57 | 132.12 | 132.19 | 375,926 | -0.66(-0.50%) |
Aug 10, 2017 | 132.93 | 133.62 | 132.25 | 132.85 | 484,048 | -0.82(-0.62%) |
Aug 09, 2017 | 133.14 | 134.04 | 132.70 | 133.68 | 421,930 | +0.53(+0.40%) |
Aug 08, 2017 | 135.57 | 135.90 | 132.98 | 133.14 | 666,759 | -2.90(-2.13%) |
Aug 07, 2017 | 135.94 | 136.19 | 135.24 | 136.04 | 629,544 | +0.04(+0.03%) |
Aug 04, 2017 | 135.85 | 136.13 | 135.20 | 136.00 | 432,329 | +0.46(+0.34%) |
Aug 03, 2017 | 136.03 | 136.03 | 134.62 | 135.55 | 635,240 | -0.51(-0.38%) |
Aug 02, 2017 | 136.54 | 136.77 | 135.41 | 136.06 | 696,923 | -0.72(-0.53%) |
Aug 01, 2017 | 136.54 | 137.00 | 136.01 | 136.78 | 484,197 | +0.77(+0.56%) |
Jul 31, 2017 | 136.30 | 136.93 | 135.84 | 136.01 | 780,233 | +0.33(+0.24%) |
Jul 28, 2017 | 133.66 | 136.16 | 133.31 | 135.69 | 752,742 | +2.25(+1.69%) |
Jul 27, 2017 | 133.33 | 133.68 | 130.10 | 133.43 | 1,294,419 | -3.30(-2.41%) |
Jul 26, 2017 | 135.80 | 137.49 | 135.38 | 136.73 | 740,221 | +1.32(+0.97%) |
Jul 25, 2017 | 135.93 | 135.93 | 134.82 | 135.41 | 517,379 | +0.26(+0.19%) |
Jul 24, 2017 | 134.33 | 135.38 | 134.05 | 135.15 | 586,694 | +0.59(+0.44%) |
Jul 21, 2017 | 133.38 | 135.01 | 133.38 | 134.56 | 287,322 | +0.84(+0.63%) |
Jul 20, 2017 | 133.76 | 134.17 | 132.97 | 133.72 | 498,990 | +0.25(+0.19%) |
Jul 19, 2017 | 132.53 | 133.62 | 132.02 | 133.47 | 510,810 | +1.12(+0.85%) |
Jul 18, 2017 | 130.37 | 132.35 | 130.06 | 132.35 | 457,587 | +1.37(+1.04%) |
Jul 17, 2017 | 130.62 | 131.56 | 130.35 | 130.98 | 388,897 | +0.27(+0.21%) |
Jul 14, 2017 | 130.33 | 131.02 | 130.33 | 130.71 | 296,411 | +0.60(+0.46%) |
Jul 13, 2017 | 130.91 | 131.22 | 129.95 | 130.11 | 445,295 | -0.63(-0.48%) |
Jul 12, 2017 | 130.84 | 131.45 | 130.52 | 130.74 | 513,562 | +0.81(+0.63%) |
Jul 11, 2017 | 129.98 | 130.41 | 129.28 | 129.93 | 414,734 | -0.07(-0.05%) |
Jul 10, 2017 | 129.41 | 130.22 | 128.63 | 129.99 | 364,795 | +0.59(+0.46%) |
Jul 07, 2017 | 128.95 | 130.41 | 128.94 | 129.40 | 555,082 | +1.08(+0.84%) |
Jul 06, 2017 | 129.58 | 129.58 | 127.80 | 128.33 | 838,476 | -2.18(-1.67%) |
Jul 05, 2017 | 128.76 | 130.69 | 128.54 | 130.50 | 597,991 | +1.44(+1.12%) |
Jul 03, 2017 | 128.96 | 129.89 | 128.28 | 129.06 | 279,540 | +0.55(+0.43%) |
Jun 30, 2017 | 129.21 | 129.23 | 128.34 | 128.51 | 669,255 | +0.25(+0.20%) |
Jun 29, 2017 | 130.22 | 130.38 | 127.11 | 128.26 | 426,672 | -2.21(-1.69%) |
Jun 28, 2017 | 130.10 | 130.90 | 129.21 | 130.47 | 539,728 | +1.08(+0.84%) |
Jun 27, 2017 | 129.99 | 130.51 | 128.95 | 129.38 | 311,501 | -1.01(-0.77%) |
Jun 26, 2017 | 130.66 | 131.26 | 129.86 | 130.39 | 269,536 | +0.04(+0.03%) |
Jun 23, 2017 | 129.82 | 130.57 | 129.19 | 130.35 | 629,633 | +0.43(+0.33%) |
Jun 22, 2017 | 130.05 | 130.13 | 128.62 | 129.93 | 452,241 | -0.09(-0.07%) |
Jun 21, 2017 | 130.92 | 130.92 | 128.86 | 130.02 | 504,385 | -0.50(-0.38%) |
Jun 20, 2017 | 132.17 | 132.49 | 130.09 | 130.51 | 745,366 | -2.09(-1.58%) |
Jun 19, 2017 | 134.02 | 134.68 | 132.29 | 132.61 | 839,802 | -0.73(-0.55%) |
Jun 16, 2017 | 132.56 | 133.82 | 132.09 | 133.34 | 1,004,404 | +0.90(+0.68%) |
Jun 15, 2017 | 130.91 | 132.56 | 130.41 | 132.44 | 515,510 | +0.57(+0.43%) |
Jun 14, 2017 | 131.77 | 132.83 | 131.22 | 131.87 | 777,298 | +0.63(+0.48%) |
Jun 13, 2017 | 128.63 | 131.73 | 128.47 | 131.24 | 755,624 | +3.28(+2.57%) |
Jun 12, 2017 | 126.59 | 128.49 | 126.24 | 127.96 | 598,818 | +1.22(+0.97%) |
Jun 09, 2017 | 126.70 | 127.56 | 125.94 | 126.74 | 411,164 | +0.06(+0.05%) |
Jun 08, 2017 | 128.50 | 125.79 | 126.67 | 679,775 | -1.80(-1.40%) | |
Jun 07, 2017 | 128.60 | 129.20 | 128.02 | 128.48 | 374,886 | +0.23(+0.18%) |
Jun 06, 2017 | 128.91 | 129.83 | 128.23 | 128.24 | 602,890 | -0.96(-0.75%) |
Jun 05, 2017 | 128.48 | 129.66 | 128.17 | 129.21 | 490,698 | +0.51(+0.40%) |
Jun 02, 2017 | 129.06 | 129.84 | 128.43 | 128.69 | 451,350 | -0.26(-0.20%) |
Jun 01, 2017 | 128.12 | 129.06 | 127.25 | 128.95 | 617,622 | +1.02(+0.80%) |
May 31, 2017 | 128.18 | 128.39 | 127.40 | 127.93 | 771,544 | +0.08(+0.07%) |
May 30, 2017 | 127.47 | 128.01 | 126.57 | 127.85 | 665,489 | +0.26(+0.21%) |
May 26, 2017 | 128.21 | 128.96 | 127.24 | 127.59 | 347,457 | -0.65(-0.51%) |
May 25, 2017 | 128.22 | 128.89 | 127.92 | 128.24 | 646,328 | +0.69(+0.54%) |
May 24, 2017 | 127.89 | 128.42 | 126.96 | 127.55 | 596,779 | -0.35(-0.27%) |
May 23, 2017 | 128.06 | 128.28 | 127.39 | 127.90 | 423,613 | -0.14(-0.11%) |
May 22, 2017 | 127.93 | 128.47 | 127.09 | 128.04 | 552,856 | +0.87(+0.68%) |
May 19, 2017 | 126.38 | 128.17 | 126.25 | 127.17 | 769,054 | +1.03(+0.81%) |
May 18, 2017 | 125.30 | 127.06 | 124.48 | 126.14 | 609,409 | +0.97(+0.77%) |
May 17, 2017 | 126.53 | 126.01 | 125.16 | 125.17 | 564,965 | -1.35(-1.07%) |
May 16, 2017 | 127.76 | 128.25 | 126.03 | 126.53 | 325,126 | -0.89(-0.70%) |
May 15, 2017 | 126.00 | 127.51 | 125.55 | 127.41 | 498,072 | +1.47(+1.17%) |
May 12, 2017 | 126.42 | 126.42 | 125.48 | 125.94 | 318,893 | -0.56(-0.44%) |
May 11, 2017 | 126.64 | 126.70 | 125.65 | 126.50 | 322,302 | -0.24(-0.19%) |
May 10, 2017 | 126.76 | 127.59 | 126.24 | 126.74 | 393,176 | +0.04(+0.03%) |
May 09, 2017 | 127.75 | 128.38 | 126.37 | 126.70 | 484,059 | -1.27(-0.99%) |
May 08, 2017 | 129.79 | 130.09 | 127.79 | 127.97 | 446,359 | -1.47(-1.14%) |
May 05, 2017 | 127.88 | 129.57 | 127.56 | 129.44 | 551,303 | +1.82(+1.42%) |
May 04, 2017 | 126.87 | 127.80 | 126.82 | 127.63 | 544,710 | +0.73(+0.57%) |
May 03, 2017 | 127.01 | 127.50 | 126.71 | 126.90 | 631,818 | -0.37(-0.29%) |
May 02, 2017 | 125.97 | 127.27 | 125.66 | 127.27 | 704,485 | +1.38(+1.10%) |
May 01, 2017 | 126.81 | 126.97 | 125.37 | 125.89 | 1,014,829 | -0.29(-0.23%) |
Apr 28, 2017 | 126.24 | 127.33 | 125.13 | 126.18 | 1,263,112 | -0.82(-0.65%) |
Apr 27, 2017 | 124.03 | 127.94 | 122.74 | 127.00 | 1,709,222 | -2.38(-1.84%) |
Apr 26, 2017 | 129.94 | 130.45 | 129.12 | 129.38 | 670,351 | -0.68(-0.52%) |
Apr 25, 2017 | 130.03 | 130.43 | 129.57 | 130.06 | 616,922 | +0.22(+0.17%) |
Apr 24, 2017 | 128.83 | 129.96 | 128.47 | 129.84 | 717,065 | +1.78(+1.39%) |
Apr 21, 2017 | 128.21 | 128.65 | 127.70 | 128.06 | 517,158 | +0.02(+0.01%) |
Apr 20, 2017 | 127.35 | 128.42 | 127.06 | 128.05 | 529,522 | +0.85(+0.67%) |
Apr 19, 2017 | 128.01 | 128.47 | 127.18 | 127.20 | 606,071 | -0.83(-0.65%) |
Apr 18, 2017 | 127.62 | 128.52 | 127.62 | 128.03 | 578,399 | +0.24(+0.19%) |
Apr 17, 2017 | 126.25 | 127.78 | 125.67 | 127.78 | 407,549 | +2.02(+1.61%) |
Apr 13, 2017 | 126.00 | 127.10 | 125.66 | 125.76 | 351,049 | -0.42(-0.33%) |
Apr 12, 2017 | 125.95 | 126.59 | 125.69 | 126.18 | 417,294 | -0.40(-0.32%) |
Apr 11, 2017 | 126.24 | 126.58 | 125.62 | 126.58 | 434,545 | +0.14(+0.11%) |
Apr 10, 2017 | 127.02 | 127.45 | 126.24 | 126.44 | 532,446 | -0.59(-0.46%) |
Apr 07, 2017 | 126.70 | 127.34 | 126.13 | 127.03 | 439,509 | +0.14(+0.11%) |
Apr 06, 2017 | 127.05 | 127.22 | 125.96 | 126.89 | 330,091 | -0.31(-0.24%) |
Apr 05, 2017 | 126.82 | 128.63 | 126.66 | 127.20 | 931,041 | +0.55(+0.43%) |
Apr 04, 2017 | 126.81 | 127.16 | 125.95 | 126.65 | 420,127 | -0.27(-0.21%) |
Apr 03, 2017 | 127.43 | 127.73 | 125.94 | 126.92 | 777,817 | -0.60(-0.47%) |
Mar 31, 2017 | 127.03 | 128.11 | 126.61 | 127.51 | 665,640 | +0.17(+0.13%) |
Mar 30, 2017 | 126.77 | 127.37 | 126.11 | 127.35 | 1,130,590 | +0.82(+0.65%) |
Mar 29, 2017 | 126.60 | 126.95 | 125.58 | 126.53 | 735,605 | -0.57(-0.45%) |
Mar 28, 2017 | 126.17 | 127.65 | 125.75 | 127.09 | 491,502 | +0.69(+0.55%) |
Mar 27, 2017 | 125.85 | 127.01 | 125.00 | 126.40 | 381,415 | -0.36(-0.28%) |
Mar 24, 2017 | 126.57 | 127.72 | 126.23 | 126.76 | 359,281 | +0.27(+0.21%) |
Mar 23, 2017 | 127.74 | 128.15 | 126.17 | 126.49 | 643,524 | -1.25(-0.98%) |
Mar 22, 2017 | 126.40 | 128.46 | 125.95 | 127.74 | 1,265,890 | +1.75(+1.39%) |
Mar 21, 2017 | 126.63 | 126.75 | 124.90 | 125.98 | 1,788,048 | -0.56(-0.44%) |
Mar 20, 2017 | 127.16 | 127.16 | 125.99 | 126.54 | 538,890 | -0.39(-0.31%) |
Mar 17, 2017 | 125.83 | 126.98 | 125.70 | 126.94 | 916,897 | +1.01(+0.80%) |
Mar 16, 2017 | 126.12 | 126.92 | 125.70 | 125.93 | 934,715 | -0.14(-0.11%) |
Mar 15, 2017 | 124.60 | 126.37 | 124.31 | 126.07 | 656,918 | +1.59(+1.27%) |
Mar 14, 2017 | 123.91 | 124.96 | 123.60 | 124.48 | 686,354 | +0.10(+0.08%) |
Mar 13, 2017 | 124.38 | 124.59 | 123.69 | 124.38 | 582,117 | +0.11(+0.09%) |
Mar 10, 2017 | 124.18 | 124.35 | 123.45 | 124.27 | 619,351 | +0.66(+0.54%) |
Mar 09, 2017 | 122.96 | 123.62 | 122.57 | 123.61 | 414,647 | +0.69(+0.56%) |
Mar 08, 2017 | 122.61 | 123.41 | 122.07 | 122.92 | 766,888 | +0.41(+0.34%) |
Mar 07, 2017 | 122.89 | 123.11 | 122.25 | 122.51 | 601,434 | -0.64(-0.52%) |
Mar 06, 2017 | 123.27 | 123.64 | 122.39 | 123.15 | 791,043 | -0.69(-0.56%) |
Mar 03, 2017 | 124.11 | 124.21 | 122.92 | 123.84 | 590,438 | -0.10(-0.08%) |
Mar 02, 2017 | 123.77 | 124.40 | 123.13 | 123.94 | 788,590 | -0.25(-0.20%) |