Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 108.96 | 108.96 | 108.96 | 0 | +0.65(+0.60%) | |
Mar 28, 2018 | 107.99 | 109.26 | 107.86 | 108.31 | 5,160,676 | +0.43(+0.40%) |
Mar 27, 2018 | 109.33 | 109.98 | 107.34 | 107.88 | 5,468,411 | -1.04(-0.95%) |
Mar 26, 2018 | 107.38 | 109.12 | 106.72 | 108.91 | 5,778,327 | +3.18(+3.01%) |
Mar 23, 2018 | 108.12 | 108.35 | 105.51 | 105.73 | 6,253,543 | -2.27(-2.10%) |
Mar 22, 2018 | 110.07 | 110.25 | 107.94 | 108.00 | 6,681,101 | -3.27(-2.94%) |
Mar 21, 2018 | 111.19 | 112.34 | 110.72 | 111.27 | 4,903,526 | +0.35(+0.31%) |
Mar 20, 2018 | 111.86 | 112.15 | 110.28 | 110.92 | 6,106,874 | -0.82(-0.73%) |
Mar 19, 2018 | 113.42 | 113.54 | 111.10 | 111.74 | 7,718,116 | -2.07(-1.82%) |
Mar 16, 2018 | 113.67 | 115.03 | 113.37 | 113.81 | 13,043,446 | +0.46(+0.41%) |
Mar 15, 2018 | 112.71 | 114.51 | 112.57 | 113.34 | 5,450,477 | +1.06(+0.94%) |
Mar 14, 2018 | 113.74 | 114.11 | 112.02 | 112.29 | 5,113,719 | -0.85(-0.75%) |
Mar 13, 2018 | 113.69 | 115.12 | 112.78 | 113.14 | 5,893,341 | -0.67(-0.59%) |
Mar 12, 2018 | 113.37 | 114.35 | 112.82 | 113.81 | 7,130,150 | +0.67(+0.60%) |
Mar 09, 2018 | 111.83 | 113.33 | 111.70 | 113.13 | 7,072,192 | +2.20(+1.98%) |
Mar 08, 2018 | 112.91 | 113.32 | 110.12 | 110.93 | 9,053,689 | -1.50(-1.33%) |
Mar 07, 2018 | 112.79 | 112.43 | 6,078,632 | +1.85(+1.67%) | ||
Mar 06, 2018 | 112.12 | 110.18 | 110.58 | 5,060,312 | -0.87(-0.78%) | |
Mar 05, 2018 | 109.45 | 111.84 | 109.18 | 111.46 | 5,168,543 | +1.75(+1.59%) |
Mar 02, 2018 | 108.50 | 109.90 | 107.86 | 109.71 | 4,592,259 | +0.48(+0.44%) |
Mar 01, 2018 | 110.45 | 111.47 | 108.50 | 109.23 | 5,687,464 | -1.44(-1.30%) |
Feb 28, 2018 | 111.85 | 112.30 | 110.64 | 110.66 | 5,345,724 | -0.51(-0.46%) |
Feb 27, 2018 | 112.53 | 113.47 | 111.16 | 111.17 | 5,966,838 | -1.44(-1.28%) |
Feb 26, 2018 | 110.65 | 112.83 | 110.43 | 112.61 | 5,067,169 | +2.17(+1.97%) |
Feb 23, 2018 | 109.57 | 110.68 | 109.41 | 110.44 | 4,585,124 | +1.66(+1.53%) |
Feb 22, 2018 | 108.50 | 108.78 | 5,667,381 | -0.55(-0.51%) | ||
Feb 21, 2018 | 110.38 | 111.32 | 109.29 | 109.33 | 5,245,362 | -0.85(-0.77%) |
Feb 20, 2018 | 110.91 | 109.27 | 110.19 | 6,321,462 | -0.72(-0.65%) | |
Feb 16, 2018 | 110.91 | 110.91 | 110.91 | 0 | +0.12(+0.11%) | |
Feb 15, 2018 | 110.43 | 111.36 | 109.78 | 110.79 | 7,788,799 | +0.89(+0.81%) |
Feb 14, 2018 | 106.66 | 110.07 | 106.52 | 109.90 | 7,710,092 | +2.85(+2.66%) |
Feb 13, 2018 | 107.16 | 107.36 | 106.27 | 107.05 | 6,851,250 | -0.46(-0.43%) |
Feb 12, 2018 | 107.16 | 108.22 | 106.73 | 107.52 | 8,277,023 | +1.34(+1.26%) |
Feb 09, 2018 | 105.53 | 106.90 | 102.54 | 106.17 | 11,023,606 | +1.36(+1.30%) |
Feb 08, 2018 | 108.28 | 108.65 | 104.75 | 104.81 | 9,532,925 | -3.38(-3.13%) |
Feb 07, 2018 | 108.42 | 109.24 | 107.79 | 108.19 | 8,731,141 | -1.05(-0.96%) |
Feb 06, 2018 | 105.69 | 109.34 | 104.98 | 109.24 | 14,013,971 | +1.03(+0.95%) |
Feb 05, 2018 | 111.03 | 111.46 | 105.83 | 108.21 | 12,340,710 | -3.62(-3.24%) |
Feb 02, 2018 | 113.71 | 113.92 | 111.72 | 111.83 | 7,468,467 | -2.37(-2.08%) |
Feb 01, 2018 | 114.76 | 115.38 | 113.85 | 114.20 | 6,303,360 | -0.91(-0.79%) |
Jan 31, 2018 | 115.15 | 116.02 | 114.46 | 115.12 | 5,790,795 | +0.06(+0.05%) |
Jan 30, 2018 | 116.88 | 117.28 | 114.73 | 115.06 | 6,970,765 | -2.24(-1.91%) |
Jan 29, 2018 | 117.75 | 118.41 | 116.74 | 117.30 | 5,001,057 | -0.38(-0.32%) |
Jan 26, 2018 | 116.82 | 117.73 | 116.59 | 117.68 | 5,386,565 | +1.31(+1.13%) |
Jan 25, 2018 | 116.67 | 117.28 | 116.16 | 116.36 | 4,694,968 | +0.07(+0.06%) |
Jan 24, 2018 | 117.26 | 118.65 | 115.90 | 116.29 | 7,904,237 | -0.62(-0.53%) |
Jan 23, 2018 | 114.50 | 116.92 | 114.28 | 116.91 | 10,612,907 | +2.57(+2.24%) |
Jan 22, 2018 | 115.31 | 113.30 | 114.34 | 12,033,651 | +0.16(+0.14%) | |
Jan 19, 2018 | 115.65 | 116.31 | 113.43 | 114.18 | 30,108,132 | -4.75(-3.99%) |
Jan 18, 2018 | 119.55 | 120.34 | 118.25 | 118.93 | 19,922,726 | +0.33(+0.28%) |
Jan 17, 2018 | 118.15 | 118.93 | 117.62 | 118.60 | 16,626,424 | +3.38(+2.93%) |
Jan 16, 2018 | 116.10 | 116.23 | 114.87 | 115.22 | 10,908,956 | +0.50(+0.44%) |
Jan 12, 2018 | 114.72 | 114.72 | 114.72 | 0 | -0.75(-0.65%) | |
Jan 11, 2018 | 115.89 | 115.99 | 114.84 | 115.47 | 5,394,227 | +0.01(+0.01%) |
Jan 10, 2018 | 115.56 | 115.21 | 115.45 | 5,935,283 | +0.25(+0.21%) | |
Jan 09, 2018 | 115.26 | 115.70 | 114.67 | 115.21 | 6,173,845 | +0.25(+0.22%) |
Jan 08, 2018 | 114.39 | 115.26 | 113.71 | 114.95 | 7,446,709 | +0.69(+0.60%) |
Jan 05, 2018 | 114.23 | 114.55 | 113.29 | 114.27 | 7,388,586 | +0.56(+0.49%) |
Jan 04, 2018 | 112.27 | 114.15 | 112.07 | 113.71 | 10,743,168 | +2.26(+2.03%) |
Jan 03, 2018 | 110.64 | 112.38 | 109.93 | 111.45 | 13,425,606 | +2.98(+2.75%) |
Jan 02, 2018 | 108.65 | 108.78 | 107.97 | 108.47 | 5,975,026 | +0.58(+0.54%) |
Dec 29, 2017 | 107.89 | 107.89 | 107.89 | 0 | -0.44(-0.40%) | |
Dec 28, 2017 | 107.73 | 108.38 | 107.73 | 108.32 | 3,820,860 | +0.64(+0.59%) |
Dec 27, 2017 | 107.56 | 107.72 | 107.32 | 107.68 | 3,055,792 | +0.21(+0.20%) |
Dec 26, 2017 | 107.25 | 108.20 | 107.24 | 107.47 | 3,525,198 | +0.23(+0.22%) |
Dec 22, 2017 | 106.76 | 107.59 | 106.54 | 107.24 | 4,252,729 | +0.70(+0.66%) |
Dec 21, 2017 | 107.71 | 107.92 | 106.53 | 106.54 | 5,905,598 | -1.02(-0.95%) |
Dec 20, 2017 | 108.05 | 108.22 | 107.44 | 107.56 | 5,381,949 | -0.20(-0.18%) |
Dec 19, 2017 | 108.33 | 108.42 | 107.66 | 107.75 | 5,853,614 | -0.07(-0.06%) |
Dec 18, 2017 | 108.01 | 108.42 | 107.74 | 107.82 | 7,237,599 | +0.58(+0.54%) |
Dec 15, 2017 | 108.02 | 108.15 | 106.91 | 107.24 | 16,040,407 | -1.06(-0.97%) |
Dec 14, 2017 | 108.72 | 109.08 | 108.08 | 108.30 | 6,593,723 | +0.06(+0.06%) |
Dec 13, 2017 | 110.12 | 110.22 | 108.22 | 108.23 | 8,049,940 | -1.99(-1.81%) |
Dec 12, 2017 | 110.22 | 111.00 | 109.11 | 110.22 | 8,989,469 | +0.93(+0.86%) |
Dec 11, 2017 | 109.32 | 109.62 | 108.70 | 109.29 | 5,834,232 | +0.42(+0.39%) |
Dec 08, 2017 | 108.86 | 109.02 | 107.98 | 108.86 | 5,005,981 | +0.87(+0.81%) |
Dec 07, 2017 | 108.01 | 108.61 | 107.78 | 107.99 | 5,363,067 | -0.37(-0.34%) |
Dec 06, 2017 | 108.36 | 109.86 | 108.36 | 108.36 | 4,784,399 | -0.88(-0.80%) |
Dec 05, 2017 | 110.02 | 110.22 | 108.77 | 109.24 | 7,206,961 | -0.78(-0.71%) |
Dec 04, 2017 | 109.67 | 110.26 | 109.05 | 110.03 | 6,632,490 | +1.20(+1.10%) |
Dec 01, 2017 | 108.58 | 109.01 | 107.87 | 108.83 | 7,917,710 | +0.56(+0.51%) |
Nov 30, 2017 | 108.05 | 108.58 | 107.68 | 108.27 | 9,197,990 | +0.30(+0.27%) |
Nov 29, 2017 | 107.46 | 108.02 | 107.01 | 107.98 | 7,246,101 | +0.76(+0.71%) |
Nov 28, 2017 | 107.14 | 107.54 | 106.68 | 107.22 | 5,650,292 | +0.34(+0.32%) |
Nov 27, 2017 | 106.93 | 107.23 | 106.62 | 106.88 | 4,797,810 | +0.10(+0.09%) |
Nov 24, 2017 | 106.85 | 107.03 | 106.42 | 106.78 | 1,696,529 | +0.05(+0.05%) |
Nov 22, 2017 | 106.89 | 107.16 | 106.42 | 106.73 | 4,569,863 | -0.13(-0.12%) |
Nov 21, 2017 | 106.40 | 107.20 | 106.33 | 106.85 | 5,341,409 | +1.01(+0.96%) |
Nov 20, 2017 | 105.93 | 106.85 | 105.41 | 105.84 | 8,071,164 | +1.08(+1.03%) |
Nov 17, 2017 | 105.02 | 105.59 | 104.66 | 104.76 | 6,991,461 | -0.11(-0.10%) |
Nov 16, 2017 | 103.89 | 105.24 | 103.72 | 104.86 | 7,744,544 | +1.42(+1.37%) |
Nov 15, 2017 | 104.08 | 104.57 | 102.82 | 103.44 | 6,786,713 | -1.26(-1.20%) |
Nov 14, 2017 | 104.04 | 104.76 | 103.72 | 104.70 | 5,331,193 | +0.34(+0.33%) |
Nov 13, 2017 | 104.69 | 104.78 | 104.02 | 104.36 | 7,262,675 | -0.53(-0.51%) |
Nov 10, 2017 | 105.94 | 106.11 | 104.88 | 104.89 | 6,125,120 | -0.80(-0.76%) |
Nov 09, 2017 | 105.43 | 106.75 | 105.38 | 105.69 | 6,792,216 | +0.16(+0.15%) |
Nov 08, 2017 | 105.55 | 105.69 | 104.63 | 105.53 | 6,655,612 | +0.15(+0.15%) |
Nov 07, 2017 | 105.39 | 105.49 | 104.79 | 105.38 | 5,315,508 | +0.36(+0.34%) |
Nov 06, 2017 | 105.67 | 105.71 | 104.63 | 105.02 | 6,461,325 | -0.52(-0.49%) |
Nov 03, 2017 | 106.82 | 106.85 | 105.48 | 105.54 | 6,365,226 | -1.23(-1.15%) |
Nov 02, 2017 | 107.35 | 107.56 | 106.46 | 106.77 | 4,879,134 | -0.47(-0.44%) |
Nov 01, 2017 | 107.29 | 107.85 | 107.11 | 107.24 | 4,651,015 | -0.02(-0.02%) |
Oct 31, 2017 | 107.45 | 107.87 | 106.48 | 107.27 | 6,215,170 | -0.21(-0.19%) |
Oct 30, 2017 | 107.06 | 107.63 | 106.33 | 107.47 | 6,047,062 | +0.47(+0.44%) |
Oct 27, 2017 | 107.60 | 107.66 | 106.47 | 107.00 | 7,030,730 | +0.06(+0.05%) |
Oct 26, 2017 | 107.44 | 108.00 | 106.90 | 106.94 | 6,175,336 | +0.07(+0.07%) |
Oct 25, 2017 | 108.62 | 108.87 | 106.57 | 106.88 | 9,939,568 | -1.66(-1.53%) |
Oct 24, 2017 | 111.16 | 111.19 | 108.04 | 108.53 | 11,767,985 | -2.56(-2.30%) |
Oct 23, 2017 | 112.83 | 113.15 | 111.08 | 111.09 | 8,300,510 | -1.75(-1.55%) |
Oct 20, 2017 | 112.15 | 113.13 | 111.24 | 112.84 | 11,301,599 | +0.81(+0.73%) |
Oct 19, 2017 | 111.26 | 112.07 | 110.76 | 112.03 | 14,236,456 | +0.95(+0.86%) |
Oct 18, 2017 | 109.40 | 112.25 | 109.28 | 111.07 | 43,787,280 | +9.05(+8.87%) |
Oct 17, 2017 | 102.09 | 102.43 | 101.78 | 102.03 | 9,094,094 | -0.20(-0.20%) |
Oct 16, 2017 | 102.50 | 102.82 | 102.01 | 102.23 | 4,383,207 | -0.19(-0.18%) |
Oct 13, 2017 | 102.68 | 102.94 | 102.31 | 102.42 | 3,600,091 | +0.05(+0.05%) |
Oct 12, 2017 | 102.74 | 102.97 | 102.19 | 102.37 | 4,688,426 | -0.41(-0.40%) |
Oct 11, 2017 | 103.32 | 103.37 | 102.55 | 102.78 | 5,315,980 | -0.61(-0.59%) |
Oct 10, 2017 | 103.71 | 102.80 | 103.39 | 5,791,264 | +0.77(+0.75%) | |
Oct 09, 2017 | 102.00 | 102.90 | 101.90 | 102.62 | 3,852,831 | +0.63(+0.62%) |
Oct 06, 2017 | 102.10 | 102.25 | 101.88 | 101.99 | 3,767,558 | -0.17(-0.16%) |
Oct 05, 2017 | 102.13 | 102.73 | 101.99 | 102.16 | 3,858,552 | +0.17(+0.16%) |
Oct 04, 2017 | 102.35 | 102.36 | 101.73 | 101.99 | 3,223,001 | -0.21(-0.20%) |
Oct 03, 2017 | 102.13 | 102.49 | 101.89 | 102.20 | 3,307,260 | +0.08(+0.08%) |
Oct 02, 2017 | 101.20 | 102.26 | 101.10 | 102.11 | 4,270,089 | +1.10(+1.09%) |
Sep 29, 2017 | 101.27 | 101.44 | 100.90 | 101.01 | 3,812,867 | -0.40(-0.40%) |
Sep 28, 2017 | 101.42 | 101.56 | 100.41 | 101.42 | 3,985,285 | +0.00(+0.00%) |
Sep 27, 2017 | 100.98 | 101.42 | 5,029,626 | -0.63(-0.61%) | ||
Sep 26, 2017 | 101.90 | 102.64 | 101.61 | 102.04 | 6,445,361 | +0.48(+0.47%) |
Sep 25, 2017 | 101.04 | 101.67 | 100.89 | 101.56 | 7,487,398 | +0.52(+0.51%) |
Sep 22, 2017 | 101.37 | 101.37 | 100.67 | 101.05 | 4,010,484 | -0.09(-0.09%) |
Sep 21, 2017 | 101.41 | 101.58 | 101.03 | 101.14 | 3,669,048 | -0.43(-0.43%) |
Sep 20, 2017 | 100.91 | 101.57 | 100.55 | 101.57 | 7,824,020 | +1.04(+1.03%) |
Sep 19, 2017 | 100.81 | 100.94 | 100.41 | 100.53 | 4,975,733 | -0.11(-0.11%) |
Sep 18, 2017 | 100.83 | 101.29 | 100.45 | 100.64 | 4,336,788 | -0.19(-0.19%) |
Sep 15, 2017 | 100.83 | 101.08 | 100.32 | 100.83 | 10,624,304 | -0.50(-0.49%) |
Sep 14, 2017 | 101.56 | 101.92 | 101.31 | 101.33 | 5,395,573 | -0.31(-0.31%) |
Sep 13, 2017 | 101.20 | 101.86 | 101.19 | 101.65 | 5,890,048 | +0.16(+0.16%) |
Sep 12, 2017 | 101.03 | 101.91 | 100.62 | 101.49 | 7,522,879 | +0.63(+0.62%) |
Sep 11, 2017 | 99.94 | 101.05 | 99.57 | 100.86 | 6,625,986 | +1.68(+1.69%) |
Sep 08, 2017 | 99.67 | 99.67 | 98.62 | 99.18 | 4,834,673 | -0.31(-0.31%) |
Sep 07, 2017 | 100.33 | 100.71 | 99.15 | 99.49 | 6,015,252 | -0.64(-0.64%) |
Sep 06, 2017 | 100.59 | 100.16 | 100.14 | 4,698,480 | +0.54(+0.55%) | |
Sep 05, 2017 | 99.91 | 100.51 | 99.36 | 99.59 | 4,450,520 | -0.72(-0.72%) |
Sep 01, 2017 | 99.55 | 100.61 | 99.55 | 100.32 | 4,813,939 | +0.73(+0.73%) |
Aug 31, 2017 | 99.58 | 100.02 | 99.31 | 99.59 | 5,251,559 | +0.33(+0.33%) |
Aug 30, 2017 | 99.75 | 99.76 | 99.15 | 99.26 | 3,929,541 | -0.40(-0.41%) |
Aug 29, 2017 | 98.94 | 99.86 | 98.80 | 99.66 | 4,320,316 | +0.44(+0.44%) |
Aug 28, 2017 | 100.34 | 100.65 | 99.14 | 99.22 | 7,374,392 | -0.86(-0.86%) |
Aug 25, 2017 | 99.77 | 100.39 | 99.74 | 100.08 | 4,126,203 | +0.56(+0.56%) |
Aug 24, 2017 | 99.22 | 100.04 | 99.04 | 99.52 | 5,158,568 | +0.56(+0.56%) |
Aug 23, 2017 | 97.96 | 99.60 | 97.95 | 98.97 | 5,813,980 | +0.79(+0.80%) |
Aug 22, 2017 | 97.92 | 98.28 | 97.74 | 98.18 | 3,654,326 | +0.47(+0.48%) |
Aug 21, 2017 | 97.19 | 97.77 | 96.87 | 97.71 | 4,582,642 | +0.44(+0.45%) |
Aug 18, 2017 | 98.08 | 98.28 | 97.18 | 97.27 | 5,964,351 | -0.70(-0.71%) |
Aug 17, 2017 | 99.23 | 99.49 | 97.96 | 97.96 | 6,350,851 | -1.25(-1.26%) |
Aug 16, 2017 | 98.72 | 99.50 | 98.60 | 99.22 | 4,721,765 | +0.30(+0.30%) |
Aug 15, 2017 | 99.25 | 99.80 | 97.88 | 98.92 | 6,723,887 | -0.17(-0.18%) |
Aug 14, 2017 | 98.87 | 99.40 | 98.83 | 99.09 | 3,228,852 | +0.33(+0.34%) |
Aug 11, 2017 | 99.18 | 99.28 | 98.53 | 98.76 | 4,315,023 | +0.00(+0.00%) |
Aug 10, 2017 | 98.62 | 99.16 | 98.33 | 98.76 | 6,499,456 | +0.05(+0.05%) |
Aug 09, 2017 | 98.69 | 98.89 | 98.30 | 98.71 | 4,202,056 | -0.24(-0.24%) |
Aug 08, 2017 | 98.87 | 99.40 | 98.87 | 98.94 | 4,736,460 | +0.10(+0.10%) |
Aug 07, 2017 | 99.90 | 99.96 | 98.35 | 98.85 | 6,702,639 | -1.16(-1.16%) |
Aug 04, 2017 | 99.90 | 100.17 | 99.49 | 100.01 | 3,700,273 | +0.15(+0.15%) |
Aug 03, 2017 | 99.51 | 100.14 | 99.51 | 99.86 | 4,405,396 | +0.34(+0.34%) |
Aug 02, 2017 | 99.98 | 100.10 | 99.36 | 99.52 | 5,137,680 | -0.59(-0.58%) |
Aug 01, 2017 | 99.90 | 100.36 | 99.71 | 100.11 | 4,672,621 | +0.43(+0.44%) |
Jul 31, 2017 | 99.47 | 99.85 | 99.33 | 99.67 | 6,321,782 | +0.26(+0.26%) |
Jul 28, 2017 | 99.77 | 99.93 | 99.10 | 99.41 | 4,433,874 | -0.54(-0.54%) |
Jul 27, 2017 | 99.90 | 100.17 | 98.96 | 99.95 | 9,333,474 | -0.20(-0.20%) |
Jul 26, 2017 | 100.78 | 100.91 | 99.54 | 100.15 | 5,707,499 | -0.57(-0.57%) |
Jul 25, 2017 | 100.98 | 101.62 | 100.61 | 100.72 | 6,108,847 | +0.14(+0.14%) |
Jul 24, 2017 | 101.28 | 101.31 | 100.45 | 100.58 | 5,627,647 | -0.75(-0.74%) |
Jul 21, 2017 | 101.69 | 101.85 | 100.94 | 101.33 | 9,448,018 | -0.40(-0.39%) |
Jul 20, 2017 | 101.64 | 102.53 | 101.30 | 101.73 | 10,467,668 | +0.09(+0.09%) |
Jul 19, 2017 | 103.36 | 103.52 | 101.08 | 101.64 | 20,744,774 | -4.46(-4.20%) |
Jul 18, 2017 | 104.97 | 106.30 | 104.72 | 106.10 | 10,935,451 | +0.68(+0.65%) |
Jul 17, 2017 | 105.82 | 106.02 | 104.89 | 105.42 | 6,911,117 | -0.85(-0.80%) |
Jul 14, 2017 | 106.11 | 106.53 | 105.69 | 106.27 | 4,726,393 | +0.42(+0.40%) |
Jul 13, 2017 | 105.90 | 106.23 | 105.54 | 105.85 | 3,593,900 | -0.05(-0.05%) |
Jul 12, 2017 | 105.74 | 106.27 | 105.45 | 105.90 | 4,496,309 | +0.35(+0.33%) |
Jul 11, 2017 | 105.59 | 105.86 | 104.76 | 105.54 | 5,003,814 | -0.16(-0.15%) |
Jul 10, 2017 | 105.35 | 106.03 | 105.16 | 105.70 | 4,653,585 | +0.33(+0.31%) |
Jul 07, 2017 | 105.15 | 105.75 | 104.82 | 105.37 | 3,570,602 | +0.40(+0.38%) |
Jul 06, 2017 | 105.66 | 105.98 | 104.88 | 104.97 | 4,002,347 | -0.90(-0.85%) |
Jul 05, 2017 | 107.32 | 107.40 | 105.85 | 105.88 | 5,173,407 | -1.32(-1.23%) |
Jul 03, 2017 | 105.81 | 107.50 | 105.77 | 107.19 | 4,096,877 | +1.21(+1.14%) |
Jun 30, 2017 | 106.30 | 106.45 | 105.51 | 105.98 | 5,183,831 | -0.21(-0.19%) |
Jun 29, 2017 | 107.03 | 107.30 | 105.84 | 106.19 | 4,734,792 | -0.82(-0.77%) |
Jun 28, 2017 | 106.89 | 107.17 | 106.64 | 107.01 | 3,218,336 | +0.39(+0.37%) |
Jun 27, 2017 | 106.79 | 107.03 | 106.45 | 106.62 | 3,463,822 | -0.33(-0.31%) |
Jun 26, 2017 | 106.59 | 107.31 | 106.54 | 106.95 | 3,125,497 | +0.77(+0.73%) |
Jun 23, 2017 | 106.34 | 106.57 | 105.97 | 106.18 | 4,763,887 | -0.20(-0.19%) |
Jun 22, 2017 | 106.48 | 106.78 | 105.89 | 106.38 | 3,449,293 | +0.42(+0.40%) |
Jun 21, 2017 | 107.34 | 107.34 | 105.68 | 105.96 | 5,746,808 | -0.80(-0.75%) |
Jun 20, 2017 | 106.43 | 107.06 | 106.28 | 106.76 | 6,505,033 | +0.08(+0.07%) |
Jun 19, 2017 | 107.14 | 107.38 | 106.47 | 106.68 | 6,719,379 | -0.37(-0.35%) |
Jun 16, 2017 | 106.26 | 107.08 | 105.39 | 107.05 | 9,785,481 | +0.80(+0.75%) |
Jun 15, 2017 | 105.61 | 106.58 | 105.61 | 106.25 | 6,755,381 | +0.28(+0.27%) |
Jun 14, 2017 | 106.08 | 106.75 | 105.37 | 105.97 | 4,426,458 | -0.30(-0.29%) |
Jun 13, 2017 | 107.09 | 107.12 | 106.21 | 106.28 | 5,114,152 | -0.64(-0.60%) |
Jun 12, 2017 | 106.17 | 108.31 | 106.12 | 106.92 | 9,391,537 | +0.74(+0.70%) |
Jun 09, 2017 | 104.72 | 106.28 | 104.64 | 106.17 | 6,330,349 | +1.38(+1.31%) |
Jun 08, 2017 | 105.29 | 103.98 | 104.79 | 5,383,295 | +0.77(+0.74%) | |
Jun 07, 2017 | 105.45 | 106.24 | 103.90 | 104.02 | 7,058,386 | -0.96(-0.91%) |
Jun 06, 2017 | 104.72 | 105.34 | 104.72 | 104.98 | 5,511,327 | -0.03(-0.03%) |
Jun 05, 2017 | 104.60 | 105.36 | 104.51 | 105.01 | 5,769,529 | +0.25(+0.24%) |
Jun 02, 2017 | 105.46 | 105.55 | 104.59 | 104.76 | 5,204,390 | -0.43(-0.41%) |
Jun 01, 2017 | 105.28 | 105.32 | 104.47 | 105.19 | 4,235,452 | +0.03(+0.03%) |
May 31, 2017 | 104.75 | 105.28 | 104.48 | 105.16 | 5,142,999 | +0.62(+0.59%) |
May 30, 2017 | 104.69 | 105.19 | 104.44 | 104.54 | 5,320,985 | -0.52(-0.50%) |
May 26, 2017 | 105.31 | 105.41 | 104.77 | 105.06 | 3,546,577 | -0.49(-0.46%) |
May 25, 2017 | 105.59 | 105.92 | 105.38 | 105.55 | 3,748,771 | +0.48(+0.45%) |
May 24, 2017 | 104.87 | 105.25 | 104.19 | 105.08 | 5,417,312 | +0.33(+0.32%) |
May 23, 2017 | 105.12 | 105.88 | 104.67 | 104.75 | 3,722,194 | -0.42(-0.40%) |
May 22, 2017 | 104.79 | 105.30 | 104.45 | 105.17 | 4,793,256 | +0.45(+0.43%) |
May 19, 2017 | 104.04 | 105.04 | 103.96 | 104.71 | 8,190,797 | +0.83(+0.80%) |
May 18, 2017 | 103.94 | 104.26 | 103.42 | 103.88 | 4,752,517 | -0.10(-0.10%) |
May 17, 2017 | 105.88 | 106.20 | 103.96 | 103.99 | 7,534,432 | -1.90(-1.79%) |
May 16, 2017 | 104.49 | 106.09 | 104.49 | 105.88 | 8,002,729 | +1.50(+1.43%) |
May 15, 2017 | 103.77 | 104.61 | 103.66 | 104.39 | 6,161,564 | +0.79(+0.76%) |
May 12, 2017 | 103.55 | 104.22 | 103.35 | 103.60 | 5,393,077 | -0.19(-0.19%) |
May 11, 2017 | 104.07 | 104.14 | 103.20 | 103.79 | 8,168,587 | -0.41(-0.40%) |
May 10, 2017 | 104.48 | 104.98 | 104.12 | 104.21 | 7,256,870 | -0.59(-0.56%) |
May 09, 2017 | 105.14 | 105.48 | 104.42 | 104.80 | 9,946,183 | -0.63(-0.60%) |
May 08, 2017 | 105.28 | 105.74 | 104.86 | 105.43 | 10,873,090 | -0.36(-0.34%) |
May 05, 2017 | 104.75 | 106.29 | 104.39 | 105.79 | 18,351,364 | -2.73(-2.52%) |
May 04, 2017 | 108.41 | 108.58 | 108.05 | 108.52 | 6,273,699 | +0.29(+0.27%) |
May 03, 2017 | 108.31 | 108.79 | 108.16 | 108.23 | 5,852,599 | -0.32(-0.30%) |
May 02, 2017 | 108.79 | 108.82 | 108.24 | 108.56 | 4,702,019 | +0.18(+0.16%) |
May 01, 2017 | 109.20 | 109.46 | 108.28 | 108.38 | 7,233,157 | -0.99(-0.91%) |
Apr 28, 2017 | 109.51 | 109.56 | 108.97 | 109.37 | 6,088,349 | -0.02(-0.02%) |
Apr 27, 2017 | 109.37 | 109.50 | 108.92 | 109.39 | 6,042,565 | +0.18(+0.16%) |
Apr 26, 2017 | 109.53 | 109.92 | 109.09 | 109.21 | 6,343,136 | -0.23(-0.21%) |
Apr 25, 2017 | 110.38 | 110.56 | 109.43 | 109.44 | 7,120,550 | -0.24(-0.22%) |
Apr 24, 2017 | 110.05 | 110.24 | 109.46 | 109.68 | 7,797,923 | +0.25(+0.23%) |
Apr 21, 2017 | 110.57 | 110.61 | 109.43 | 109.43 | 8,218,769 | -1.31(-1.18%) |
Apr 20, 2017 | 110.07 | 110.81 | 109.51 | 110.74 | 9,507,116 | +0.42(+0.38%) |
Apr 19, 2017 | 110.37 | 110.97 | 108.90 | 110.32 | 28,262,226 | -5.70(-4.92%) |
Apr 18, 2017 | 116.53 | 117.15 | 115.88 | 116.03 | 9,257,378 | -0.72(-0.61%) |
Apr 17, 2017 | 115.82 | 116.88 | 115.73 | 116.74 | 5,451,481 | +1.07(+0.93%) |
Apr 13, 2017 | 115.94 | 116.92 | 115.67 | 115.67 | 4,697,949 | -0.77(-0.66%) |
Apr 12, 2017 | 116.70 | 116.81 | 116.01 | 116.44 | 4,802,695 | +0.05(+0.05%) |
Apr 11, 2017 | 116.44 | 116.83 | 115.30 | 116.39 | 7,169,563 | -0.42(-0.36%) |
Apr 10, 2017 | 117.72 | 117.74 | 116.67 | 116.81 | 5,554,559 | -0.64(-0.55%) |
Apr 07, 2017 | 117.41 | 117.99 | 116.87 | 117.45 | 5,259,042 | -0.21(-0.18%) |
Apr 06, 2017 | 118.36 | 118.36 | 117.53 | 117.67 | 5,034,930 | -0.29(-0.25%) |
Apr 05, 2017 | 119.20 | 120.31 | 117.91 | 117.96 | 9,143,770 | -1.12(-0.94%) |
Apr 04, 2017 | 118.39 | 119.38 | 118.22 | 119.08 | 4,556,405 | +0.01(+0.01%) |