Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 107.22 | 107.56 | 102.54 | 103.14 | 3,967,807 | -4.49(-4.17%) |
May 30, 2018 | 106.06 | 108.21 | 105.38 | 107.64 | 1,836,208 | +1.66(+1.57%) |
May 29, 2018 | 104.32 | 106.59 | 104.32 | 105.97 | 2,495,800 | +1.33(+1.27%) |
May 25, 2018 | 104.64 | 104.64 | 104.64 | 0 | +2.47(+2.41%) | |
May 24, 2018 | 102.33 | 103.25 | 101.98 | 102.17 | 1,230,803 | +0.21(+0.21%) |
May 23, 2018 | 102.29 | 102.65 | 101.52 | 101.96 | 959,794 | -0.10(-0.10%) |
May 22, 2018 | 101.89 | 102.95 | 101.37 | 102.06 | 957,402 | +0.47(+0.46%) |
May 21, 2018 | 100.56 | 101.86 | 100.29 | 101.59 | 1,180,033 | +1.43(+1.43%) |
May 18, 2018 | 100.71 | 100.89 | 99.17 | 100.16 | 2,685,154 | -0.85(-0.84%) |
May 17, 2018 | 101.08 | 101.36 | 100.17 | 101.01 | 1,105,238 | -0.04(-0.04%) |
May 16, 2018 | 100.31 | 101.45 | 100.19 | 101.05 | 1,418,544 | +0.84(+0.84%) |
May 15, 2018 | 100.47 | 101.15 | 98.80 | 100.22 | 2,079,776 | -1.40(-1.38%) |
May 14, 2018 | 102.67 | 102.86 | 101.11 | 101.62 | 1,274,824 | -1.28(-1.24%) |
May 11, 2018 | 103.05 | 103.55 | 102.02 | 102.90 | 975,574 | +0.20(+0.19%) |
May 10, 2018 | 103.22 | 103.56 | 101.89 | 102.70 | 981,582 | -0.02(-0.02%) |
May 09, 2018 | 101.76 | 103.03 | 101.64 | 102.72 | 1,688,054 | +1.38(+1.36%) |
May 08, 2018 | 103.05 | 103.39 | 101.20 | 101.34 | 1,385,876 | -1.81(-1.75%) |
May 07, 2018 | 102.99 | 103.78 | 102.28 | 103.14 | 1,135,412 | +0.46(+0.45%) |
May 04, 2018 | 101.06 | 103.20 | 100.99 | 102.69 | 1,645,266 | +1.54(+1.52%) |
May 03, 2018 | 98.71 | 101.58 | 98.71 | 101.15 | 2,385,739 | +2.13(+2.15%) |
May 02, 2018 | 98.17 | 100.66 | 98.17 | 99.02 | 3,077,571 | -0.70(-0.70%) |
May 01, 2018 | 99.71 | 100.70 | 98.67 | 99.72 | 2,097,220 | -0.32(-0.32%) |
Apr 30, 2018 | 101.37 | 101.39 | 99.42 | 100.05 | 2,899,396 | -0.95(-0.94%) |
Apr 27, 2018 | 99.07 | 101.58 | 98.85 | 100.99 | 1,612,319 | +1.84(+1.86%) |
Apr 26, 2018 | 99.39 | 99.94 | 98.69 | 99.15 | 1,611,863 | -0.23(-0.23%) |
Apr 25, 2018 | 97.89 | 100.67 | 97.89 | 99.38 | 1,799,886 | +1.25(+1.27%) |
Apr 24, 2018 | 97.32 | 99.12 | 96.95 | 98.13 | 2,264,389 | +0.96(+0.98%) |
Apr 23, 2018 | 97.77 | 98.14 | 96.51 | 97.18 | 2,474,182 | -0.07(-0.07%) |
Apr 20, 2018 | 100.91 | 100.98 | 96.82 | 97.25 | 3,677,636 | -3.62(-3.59%) |
Apr 19, 2018 | 104.54 | 104.72 | 100.67 | 100.87 | 4,666,413 | -6.40(-5.97%) |
Apr 18, 2018 | 107.37 | 108.19 | 106.88 | 107.27 | 984,233 | -0.10(-0.09%) |
Apr 17, 2018 | 107.98 | 107.98 | 106.68 | 107.37 | 768,779 | -0.28(-0.26%) |
Apr 16, 2018 | 106.38 | 107.95 | 105.64 | 107.65 | 1,264,154 | +1.39(+1.31%) |
Apr 13, 2018 | 105.69 | 106.69 | 105.52 | 106.26 | 749,275 | +0.73(+0.69%) |
Apr 12, 2018 | 107.20 | 107.32 | 105.27 | 105.53 | 1,134,028 | -1.45(-1.36%) |
Apr 11, 2018 | 107.46 | 107.51 | 106.45 | 106.99 | 781,709 | -0.51(-0.47%) |
Apr 10, 2018 | 108.69 | 109.17 | 107.13 | 107.50 | 1,108,833 | -0.83(-0.77%) |
Apr 09, 2018 | 109.20 | 109.41 | 107.51 | 108.33 | 869,535 | -0.46(-0.42%) |
Apr 06, 2018 | 110.08 | 111.86 | 108.18 | 108.78 | 1,122,701 | -1.47(-1.34%) |
Apr 05, 2018 | 110.00 | 110.83 | 108.47 | 110.26 | 1,050,209 | +0.17(+0.15%) |
Apr 04, 2018 | 107.85 | 111.09 | 107.51 | 110.09 | 1,142,117 | +1.45(+1.33%) |
Apr 03, 2018 | 109.02 | 109.32 | 107.95 | 108.64 | 1,197,841 | -0.30(-0.27%) |
Apr 02, 2018 | 112.11 | 112.11 | 108.28 | 108.94 | 1,753,524 | -3.74(-3.32%) |
Mar 29, 2018 | 112.68 | 112.68 | 112.68 | 0 | +2.37(+2.15%) | |
Mar 28, 2018 | 107.31 | 111.15 | 107.31 | 110.31 | 2,114,805 | +3.33(+3.11%) |
Mar 27, 2018 | 105.13 | 107.89 | 104.82 | 106.98 | 881,369 | +1.83(+1.74%) |
Mar 26, 2018 | 105.92 | 106.47 | 104.66 | 105.15 | 891,691 | -0.15(-0.14%) |
Mar 23, 2018 | 106.53 | 107.29 | 105.06 | 105.31 | 926,808 | -0.94(-0.88%) |
Mar 22, 2018 | 105.42 | 107.56 | 105.39 | 106.25 | 1,225,706 | +0.59(+0.56%) |
Mar 21, 2018 | 108.25 | 108.25 | 104.98 | 105.65 | 1,725,449 | -2.80(-2.58%) |
Mar 20, 2018 | 109.03 | 109.66 | 108.05 | 108.45 | 760,239 | -0.34(-0.31%) |
Mar 19, 2018 | 108.69 | 110.34 | 108.37 | 108.79 | 819,946 | +0.03(+0.02%) |
Mar 16, 2018 | 107.72 | 108.98 | 107.72 | 108.77 | 1,718,722 | +1.14(+1.06%) |
Mar 15, 2018 | 108.77 | 109.64 | 106.86 | 107.62 | 1,460,281 | -1.21(-1.11%) |
Mar 14, 2018 | 111.13 | 111.29 | 108.76 | 108.83 | 850,995 | -2.22(-2.00%) |
Mar 13, 2018 | 110.80 | 111.53 | 110.44 | 111.05 | 928,971 | +0.69(+0.63%) |
Mar 12, 2018 | 111.41 | 112.30 | 109.99 | 110.36 | 1,148,859 | -1.02(-0.91%) |
Mar 09, 2018 | 112.76 | 112.86 | 111.27 | 111.37 | 970,426 | -1.19(-1.06%) |
Mar 08, 2018 | 110.63 | 112.66 | 110.43 | 112.57 | 720,654 | +2.06(+1.86%) |
Mar 07, 2018 | 111.97 | 110.13 | 110.51 | 985,605 | -1.51(-1.35%) | |
Mar 06, 2018 | 112.47 | 112.47 | 110.64 | 112.02 | 822,563 | -0.51(-0.45%) |
Mar 05, 2018 | 110.85 | 112.71 | 110.44 | 112.53 | 1,239,785 | +1.69(+1.52%) |
Mar 02, 2018 | 109.22 | 111.01 | 109.15 | 110.84 | 957,488 | +0.99(+0.90%) |
Mar 01, 2018 | 109.27 | 111.49 | 109.14 | 109.85 | 1,620,974 | +0.58(+0.53%) |
Feb 28, 2018 | 110.76 | 110.89 | 109.05 | 109.27 | 1,663,453 | -0.94(-0.85%) |
Feb 27, 2018 | 111.26 | 112.28 | 109.86 | 110.21 | 1,323,006 | -1.13(-1.01%) |
Feb 26, 2018 | 109.97 | 111.38 | 109.71 | 111.33 | 1,161,451 | +1.77(+1.61%) |
Feb 23, 2018 | 108.31 | 109.56 | 107.52 | 109.56 | 1,058,350 | +1.80(+1.67%) |
Feb 22, 2018 | 107.76 | 1,015,787 | +0.86(+0.80%) | |||
Feb 21, 2018 | 109.07 | 109.90 | 106.85 | 106.91 | 1,104,421 | -2.11(-1.93%) |
Feb 20, 2018 | 111.09 | 111.26 | 108.72 | 109.01 | 1,210,266 | -2.47(-2.22%) |
Feb 16, 2018 | 111.48 | 111.48 | 111.48 | 0 | +0.57(+0.51%) | |
Feb 15, 2018 | 109.43 | 110.94 | 108.27 | 110.92 | 998,254 | +1.89(+1.73%) |
Feb 14, 2018 | 108.61 | 109.68 | 107.58 | 109.03 | 1,204,401 | +0.23(+0.21%) |
Feb 13, 2018 | 107.87 | 109.05 | 107.51 | 108.80 | 1,310,908 | +0.49(+0.45%) |
Feb 12, 2018 | 109.06 | 110.40 | 107.50 | 108.31 | 1,377,547 | -0.72(-0.66%) |
Feb 09, 2018 | 108.83 | 109.68 | 105.80 | 109.03 | 2,043,278 | +0.88(+0.81%) |
Feb 08, 2018 | 107.83 | 109.72 | 106.74 | 108.15 | 2,149,271 | -0.05(-0.05%) |
Feb 07, 2018 | 110.73 | 110.73 | 108.07 | 108.20 | 2,177,493 | -2.38(-2.15%) |
Feb 06, 2018 | 106.34 | 111.00 | 105.81 | 110.58 | 3,227,259 | +1.94(+1.78%) |
Feb 05, 2018 | 110.22 | 111.46 | 107.39 | 108.64 | 2,867,821 | -2.18(-1.96%) |
Feb 02, 2018 | 114.21 | 114.49 | 110.70 | 110.82 | 4,147,819 | -7.97(-6.71%) |
Feb 01, 2018 | 119.85 | 120.67 | 118.79 | 118.79 | 1,958,606 | -1.15(-0.96%) |
Jan 31, 2018 | 120.14 | 121.37 | 119.31 | 119.94 | 2,142,330 | -0.06(-0.05%) |
Jan 30, 2018 | 119.36 | 119.64 | 118.94 | 120.00 | 1,217,562 | +0.68(+0.57%) |
Jan 29, 2018 | 120.54 | 120.99 | 118.28 | 119.32 | 1,427,417 | -1.42(-1.18%) |
Jan 26, 2018 | 122.74 | 122.98 | 120.52 | 120.75 | 1,448,056 | -2.95(-2.39%) |
Jan 25, 2018 | 120.47 | 123.73 | 119.88 | 123.70 | 1,477,240 | +3.28(+2.73%) |
Jan 24, 2018 | 121.52 | 121.89 | 119.71 | 120.42 | 846,001 | -1.07(-0.88%) |
Jan 23, 2018 | 121.61 | 122.02 | 120.68 | 121.49 | 859,393 | -0.10(-0.08%) |
Jan 22, 2018 | 120.99 | 121.66 | 120.19 | 121.59 | 872,233 | +0.52(+0.43%) |
Jan 19, 2018 | 120.89 | 121.89 | 120.56 | 121.07 | 938,410 | +0.61(+0.50%) |
Jan 18, 2018 | 121.51 | 121.55 | 119.95 | 120.46 | 697,030 | -0.99(-0.82%) |
Jan 17, 2018 | 120.31 | 122.17 | 119.86 | 121.46 | 1,023,070 | +1.61(+1.34%) |
Jan 16, 2018 | 119.04 | 120.69 | 118.81 | 119.85 | 1,039,678 | +1.22(+1.03%) |
Jan 12, 2018 | 118.63 | 118.63 | 118.63 | 0 | -0.87(-0.73%) | |
Jan 11, 2018 | 121.27 | 121.68 | 119.38 | 119.50 | 1,416,671 | -2.05(-1.69%) |
Jan 10, 2018 | 122.41 | 122.54 | 119.65 | 121.55 | 863,905 | -1.46(-1.18%) |
Jan 09, 2018 | 123.29 | 123.53 | 122.63 | 123.01 | 641,790 | -0.23(-0.19%) |
Jan 08, 2018 | 122.20 | 123.28 | 122.04 | 123.24 | 768,723 | +0.60(+0.49%) |
Jan 05, 2018 | 122.67 | 122.82 | 121.86 | 122.64 | 782,920 | +0.03(+0.03%) |
Jan 04, 2018 | 121.82 | 123.64 | 121.19 | 122.61 | 911,239 | +1.90(+1.58%) |
Jan 03, 2018 | 122.02 | 120.46 | 120.71 | 1,227,798 | -1.31(-1.08%) | |
Jan 02, 2018 | 125.22 | 125.22 | 121.91 | 122.02 | 1,031,358 | -3.16(-2.52%) |
Dec 29, 2017 | 125.18 | 125.18 | 125.18 | 0 | -0.22(-0.17%) | |
Dec 28, 2017 | 125.47 | 125.91 | 124.94 | 125.40 | 541,155 | -0.24(-0.19%) |
Dec 27, 2017 | 126.24 | 126.52 | 125.51 | 125.64 | 450,759 | -0.34(-0.27%) |
Dec 26, 2017 | 125.86 | 126.57 | 125.65 | 125.98 | 407,917 | +0.14(+0.11%) |
Dec 22, 2017 | 125.72 | 126.15 | 125.45 | 125.83 | 484,116 | +0.62(+0.50%) |
Dec 21, 2017 | 124.92 | 125.93 | 124.89 | 125.21 | 897,329 | +0.33(+0.26%) |
Dec 20, 2017 | 124.99 | 125.47 | 124.15 | 124.88 | 725,104 | +0.29(+0.23%) |
Dec 19, 2017 | 124.92 | 125.67 | 124.47 | 124.60 | 795,092 | -0.04(-0.03%) |
Dec 18, 2017 | 124.41 | 125.57 | 123.76 | 124.64 | 671,760 | +0.40(+0.32%) |
Dec 15, 2017 | 123.90 | 124.75 | 123.60 | 124.24 | 1,311,103 | +1.15(+0.94%) |
Dec 14, 2017 | 123.41 | 123.64 | 122.78 | 123.09 | 897,727 | -0.29(-0.24%) |
Dec 13, 2017 | 122.30 | 124.03 | 122.17 | 123.38 | 1,009,896 | +1.23(+1.01%) |
Dec 12, 2017 | 122.16 | 122.59 | 121.28 | 122.16 | 966,390 | +0.09(+0.07%) |
Dec 11, 2017 | 122.02 | 122.11 | 120.56 | 122.07 | 877,045 | -0.15(-0.12%) |
Dec 08, 2017 | 121.28 | 122.25 | 120.48 | 122.22 | 858,532 | +0.83(+0.69%) |
Dec 07, 2017 | 121.84 | 122.19 | 120.51 | 121.39 | 1,220,491 | -0.68(-0.56%) |
Dec 06, 2017 | 121.47 | 122.30 | 121.20 | 122.07 | 993,327 | +0.33(+0.27%) |
Dec 05, 2017 | 120.69 | 121.80 | 119.56 | 121.74 | 1,434,038 | +1.41(+1.17%) |
Dec 04, 2017 | 117.82 | 120.50 | 117.81 | 120.34 | 1,799,842 | +2.82(+2.40%) |
Dec 01, 2017 | 117.23 | 117.80 | 115.73 | 117.52 | 1,084,203 | +0.29(+0.25%) |
Nov 30, 2017 | 116.99 | 118.13 | 116.21 | 117.22 | 1,302,026 | +0.06(+0.05%) |
Nov 29, 2017 | 115.15 | 117.23 | 114.41 | 117.17 | 1,507,266 | +1.90(+1.65%) |
Nov 28, 2017 | 114.45 | 115.26 | 113.68 | 115.26 | 733,436 | +1.09(+0.95%) |
Nov 27, 2017 | 113.78 | 114.61 | 113.34 | 114.18 | 765,448 | +0.24(+0.21%) |
Nov 24, 2017 | 113.85 | 114.17 | 113.01 | 113.94 | 363,459 | +0.37(+0.33%) |
Nov 22, 2017 | 113.52 | 114.04 | 113.24 | 113.57 | 607,932 | -0.17(-0.15%) |
Nov 21, 2017 | 113.39 | 114.86 | 113.39 | 113.74 | 774,033 | +0.47(+0.42%) |
Nov 20, 2017 | 112.71 | 114.53 | 112.47 | 113.27 | 762,648 | +0.91(+0.81%) |
Nov 17, 2017 | 112.64 | 114.14 | 112.14 | 112.36 | 752,346 | -0.87(-0.76%) |
Nov 16, 2017 | 111.93 | 113.56 | 111.68 | 113.23 | 820,028 | +1.48(+1.33%) |
Nov 15, 2017 | 113.53 | 114.27 | 111.65 | 111.75 | 749,207 | -2.13(-1.87%) |
Nov 14, 2017 | 113.61 | 114.35 | 113.21 | 113.87 | 950,262 | +0.19(+0.17%) |
Nov 13, 2017 | 111.26 | 113.89 | 111.17 | 113.68 | 1,361,242 | +2.55(+2.29%) |
Nov 10, 2017 | 109.65 | 111.42 | 109.65 | 111.13 | 854,132 | +1.15(+1.05%) |
Nov 09, 2017 | 110.13 | 111.01 | 109.48 | 109.98 | 600,009 | -0.31(-0.28%) |
Nov 08, 2017 | 109.41 | 110.73 | 109.14 | 110.29 | 1,067,582 | +1.14(+1.04%) |
Nov 07, 2017 | 107.30 | 109.30 | 107.23 | 109.15 | 944,127 | +1.66(+1.54%) |
Nov 06, 2017 | 108.08 | 108.31 | 107.44 | 107.50 | 1,030,422 | -0.32(-0.30%) |
Nov 03, 2017 | 108.96 | 109.21 | 107.66 | 107.81 | 1,293,579 | -0.98(-0.91%) |
Nov 02, 2017 | 107.44 | 109.50 | 105.95 | 108.80 | 1,840,378 | +1.06(+0.98%) |
Nov 01, 2017 | 108.44 | 110.74 | 106.42 | 107.74 | 2,892,961 | +1.25(+1.18%) |
Oct 31, 2017 | 105.79 | 107.28 | 104.76 | 106.48 | 2,570,886 | +1.02(+0.97%) |
Oct 30, 2017 | 106.69 | 106.72 | 104.68 | 105.47 | 1,511,044 | -1.44(-1.35%) |
Oct 27, 2017 | 107.43 | 107.72 | 106.17 | 106.91 | 1,341,373 | -0.70(-0.65%) |
Oct 26, 2017 | 107.24 | 108.42 | 107.24 | 107.61 | 1,016,296 | +0.65(+0.61%) |
Oct 25, 2017 | 106.26 | 107.12 | 104.43 | 106.96 | 1,681,002 | -0.10(-0.09%) |
Oct 24, 2017 | 107.70 | 107.70 | 106.41 | 107.06 | 1,032,361 | -0.44(-0.41%) |
Oct 23, 2017 | 106.73 | 107.61 | 106.48 | 107.50 | 1,422,354 | +0.67(+0.63%) |
Oct 20, 2017 | 108.43 | 108.43 | 106.63 | 106.83 | 1,928,921 | -1.97(-1.81%) |
Oct 19, 2017 | 109.11 | 109.13 | 107.98 | 108.79 | 754,565 | -0.70(-0.64%) |
Oct 18, 2017 | 110.20 | 110.30 | 109.29 | 109.49 | 1,071,453 | -0.76(-0.69%) |
Oct 17, 2017 | 110.20 | 110.40 | 109.23 | 110.25 | 727,335 | +0.05(+0.05%) |
Oct 16, 2017 | 109.78 | 110.57 | 109.45 | 110.20 | 577,372 | +0.43(+0.40%) |
Oct 13, 2017 | 109.74 | 110.40 | 109.44 | 109.77 | 803,689 | +0.47(+0.43%) |
Oct 12, 2017 | 109.16 | 109.61 | 108.33 | 109.30 | 922,212 | +0.16(+0.15%) |
Oct 11, 2017 | 108.21 | 109.36 | 108.21 | 109.14 | 790,099 | +1.10(+1.02%) |
Oct 10, 2017 | 107.19 | 108.68 | 106.82 | 108.04 | 1,396,079 | +1.17(+1.10%) |
Oct 09, 2017 | 108.12 | 108.27 | 106.58 | 106.87 | 1,214,526 | -1.10(-1.02%) |
Oct 06, 2017 | 107.56 | 108.16 | 106.95 | 107.97 | 1,311,241 | +0.15(+0.14%) |
Oct 05, 2017 | 110.00 | 110.84 | 107.47 | 107.82 | 2,135,479 | -1.95(-1.77%) |
Oct 04, 2017 | 108.42 | 109.91 | 108.24 | 109.77 | 1,292,345 | +1.22(+1.12%) |
Oct 03, 2017 | 108.29 | 109.09 | 107.45 | 108.55 | 1,782,271 | +0.29(+0.27%) |
Oct 02, 2017 | 110.33 | 110.63 | 108.21 | 108.26 | 1,100,499 | -2.03(-1.84%) |
Sep 29, 2017 | 108.72 | 110.34 | 108.50 | 110.29 | 1,275,514 | +1.57(+1.45%) |
Sep 28, 2017 | 107.60 | 109.41 | 107.11 | 108.72 | 1,161,037 | +0.58(+0.54%) |
Sep 27, 2017 | 106.18 | 108.13 | 1,660,970 | -1.65(-1.50%) | ||
Sep 26, 2017 | 109.54 | 109.86 | 108.91 | 109.78 | 770,049 | +0.69(+0.64%) |
Sep 25, 2017 | 108.56 | 109.84 | 108.38 | 109.08 | 960,038 | +0.53(+0.49%) |
Sep 22, 2017 | 109.88 | 110.41 | 108.35 | 108.55 | 1,308,209 | -1.25(-1.14%) |
Sep 21, 2017 | 113.29 | 113.56 | 109.32 | 109.80 | 1,355,442 | -3.38(-2.98%) |
Sep 20, 2017 | 115.05 | 115.35 | 113.02 | 113.18 | 959,328 | -1.80(-1.56%) |
Sep 19, 2017 | 114.88 | 115.05 | 114.27 | 114.98 | 735,995 | +0.59(+0.52%) |
Sep 18, 2017 | 114.05 | 114.84 | 113.88 | 114.39 | 799,493 | +0.53(+0.46%) |
Sep 15, 2017 | 112.38 | 113.91 | 112.36 | 113.86 | 1,083,652 | +1.20(+1.07%) |
Sep 14, 2017 | 112.11 | 112.75 | 111.55 | 112.65 | 647,092 | +0.55(+0.49%) |
Sep 13, 2017 | 113.34 | 113.39 | 111.83 | 112.10 | 722,690 | -1.25(-1.10%) |
Sep 12, 2017 | 112.90 | 113.63 | 112.87 | 113.35 | 663,492 | +0.45(+0.40%) |
Sep 11, 2017 | 112.24 | 113.33 | 111.94 | 112.90 | 772,253 | +0.83(+0.74%) |
Sep 08, 2017 | 113.40 | 113.40 | 111.64 | 112.07 | 1,013,187 | -1.66(-1.46%) |
Sep 07, 2017 | 114.02 | 114.30 | 113.06 | 113.73 | 830,778 | -0.28(-0.25%) |
Sep 06, 2017 | 115.46 | 112.92 | 114.02 | 1,045,755 | -1.64(-1.42%) | |
Sep 05, 2017 | 114.91 | 115.73 | 114.64 | 115.66 | 646,750 | +0.29(+0.25%) |
Sep 01, 2017 | 115.81 | 116.50 | 115.18 | 115.36 | 733,764 | -0.46(-0.40%) |
Aug 31, 2017 | 115.04 | 116.00 | 114.82 | 115.82 | 933,071 | +0.99(+0.86%) |
Aug 30, 2017 | 114.64 | 115.04 | 114.23 | 114.84 | 585,470 | -0.02(-0.01%) |
Aug 29, 2017 | 114.79 | 115.66 | 114.76 | 114.85 | 519,959 | -0.11(-0.09%) |
Aug 28, 2017 | 115.15 | 115.25 | 114.51 | 114.96 | 706,205 | +0.02(+0.01%) |
Aug 25, 2017 | 114.71 | 115.28 | 114.52 | 114.94 | 439,717 | +0.42(+0.36%) |
Aug 24, 2017 | 116.04 | 116.10 | 114.47 | 114.53 | 717,671 | -1.45(-1.25%) |
Aug 23, 2017 | 115.80 | 116.47 | 115.51 | 115.98 | 573,626 | -0.27(-0.23%) |
Aug 22, 2017 | 115.97 | 116.37 | 115.57 | 116.25 | 546,786 | +0.18(+0.15%) |
Aug 21, 2017 | 115.30 | 116.41 | 114.98 | 116.07 | 591,162 | +0.92(+0.80%) |
Aug 18, 2017 | 114.66 | 115.45 | 114.33 | 115.15 | 878,435 | +0.47(+0.41%) |
Aug 17, 2017 | 114.40 | 115.31 | 114.36 | 114.69 | 1,059,364 | +0.19(+0.17%) |
Aug 16, 2017 | 113.99 | 115.01 | 113.94 | 114.49 | 534,177 | +0.53(+0.47%) |
Aug 15, 2017 | 113.24 | 114.17 | 113.16 | 113.96 | 478,013 | +0.61(+0.54%) |
Aug 14, 2017 | 112.58 | 113.61 | 112.45 | 113.35 | 536,596 | +1.05(+0.94%) |
Aug 11, 2017 | 112.47 | 112.93 | 111.94 | 112.29 | 629,477 | +0.31(+0.28%) |
Aug 10, 2017 | 111.75 | 112.47 | 111.66 | 111.98 | 607,430 | -0.23(-0.20%) |
Aug 09, 2017 | 112.64 | 112.95 | 111.81 | 112.21 | 675,698 | -0.37(-0.33%) |
Aug 08, 2017 | 113.26 | 113.43 | 112.41 | 112.58 | 534,509 | -0.71(-0.63%) |
Aug 07, 2017 | 112.45 | 113.42 | 112.11 | 113.29 | 699,413 | +0.84(+0.75%) |
Aug 04, 2017 | 112.67 | 112.82 | 111.87 | 112.44 | 897,989 | -0.20(-0.18%) |
Aug 03, 2017 | 111.84 | 114.49 | 110.46 | 112.64 | 1,482,117 | +2.31(+2.09%) |
Aug 02, 2017 | 111.06 | 111.35 | 109.72 | 110.34 | 1,182,319 | -0.97(-0.87%) |
Aug 01, 2017 | 111.80 | 112.03 | 111.13 | 111.31 | 611,280 | -0.30(-0.27%) |
Jul 31, 2017 | 110.98 | 111.93 | 110.62 | 111.61 | 756,502 | +0.60(+0.54%) |
Jul 28, 2017 | 111.91 | 112.17 | 110.63 | 111.01 | 741,214 | -1.17(-1.04%) |
Jul 27, 2017 | 111.97 | 112.29 | 111.03 | 112.18 | 1,184,682 | +0.62(+0.55%) |
Jul 26, 2017 | 111.05 | 111.78 | 110.80 | 111.56 | 878,829 | +0.47(+0.42%) |
Jul 25, 2017 | 110.03 | 111.14 | 109.42 | 111.09 | 823,954 | +1.30(+1.18%) |
Jul 24, 2017 | 110.43 | 110.45 | 109.29 | 109.79 | 845,917 | -0.77(-0.70%) |
Jul 21, 2017 | 108.90 | 110.59 | 108.73 | 110.56 | 675,157 | +1.13(+1.03%) |
Jul 20, 2017 | 109.69 | 110.03 | 109.20 | 109.44 | 545,620 | +0.30(+0.28%) |
Jul 19, 2017 | 109.90 | 109.96 | 108.92 | 109.13 | 887,535 | -0.83(-0.75%) |
Jul 18, 2017 | 109.94 | 110.44 | 109.64 | 109.96 | 528,853 | +0.04(+0.04%) |
Jul 17, 2017 | 109.75 | 110.29 | 109.14 | 109.92 | 754,242 | +0.34(+0.31%) |
Jul 14, 2017 | 108.97 | 109.75 | 108.91 | 109.58 | 635,671 | +0.90(+0.83%) |
Jul 13, 2017 | 109.22 | 109.41 | 108.51 | 108.68 | 832,481 | -0.56(-0.52%) |
Jul 12, 2017 | 109.91 | 110.28 | 109.18 | 109.25 | 973,991 | -0.40(-0.36%) |
Jul 11, 2017 | 111.05 | 111.50 | 109.49 | 109.64 | 901,442 | -1.26(-1.14%) |
Jul 10, 2017 | 111.72 | 112.08 | 110.79 | 110.91 | 505,752 | -0.73(-0.65%) |
Jul 07, 2017 | 111.56 | 112.22 | 111.27 | 111.64 | 722,654 | +0.51(+0.46%) |
Jul 06, 2017 | 111.27 | 111.63 | 110.70 | 111.13 | 927,612 | -0.27(-0.25%) |
Jul 05, 2017 | 111.22 | 111.86 | 111.03 | 111.41 | 1,062,609 | +0.27(+0.24%) |
Jul 03, 2017 | 110.49 | 111.99 | 110.49 | 111.14 | 626,839 | +0.45(+0.41%) |
Jun 30, 2017 | 111.01 | 111.28 | 110.65 | 110.69 | 724,163 | +0.02(+0.01%) |
Jun 29, 2017 | 112.78 | 112.78 | 110.31 | 110.67 | 1,458,342 | -2.47(-2.19%) |
Jun 28, 2017 | 114.41 | 114.92 | 113.08 | 113.15 | 721,531 | -0.61(-0.54%) |
Jun 27, 2017 | 115.36 | 115.69 | 113.75 | 113.76 | 747,384 | -1.96(-1.69%) |
Jun 26, 2017 | 115.66 | 116.13 | 115.29 | 115.72 | 551,292 | +0.32(+0.28%) |
Jun 23, 2017 | 115.88 | 116.55 | 115.34 | 115.40 | 912,603 | -0.39(-0.34%) |
Jun 22, 2017 | 115.74 | 116.25 | 115.40 | 115.79 | 558,141 | +0.03(+0.03%) |
Jun 21, 2017 | 116.60 | 116.81 | 115.64 | 115.76 | 680,106 | -0.65(-0.56%) |
Jun 20, 2017 | 117.14 | 117.77 | 116.19 | 116.41 | 730,336 | -0.86(-0.73%) |
Jun 19, 2017 | 116.00 | 117.29 | 115.47 | 117.26 | 751,961 | +1.37(+1.18%) |
Jun 16, 2017 | 116.35 | 116.68 | 114.56 | 115.89 | 1,285,529 | -0.55(-0.47%) |
Jun 15, 2017 | 115.32 | 116.76 | 115.09 | 116.44 | 1,025,766 | +0.87(+0.75%) |
Jun 14, 2017 | 114.44 | 116.02 | 114.44 | 115.57 | 871,048 | +1.35(+1.19%) |
Jun 13, 2017 | 113.91 | 114.56 | 113.43 | 114.21 | 517,958 | +0.24(+0.21%) |
Jun 12, 2017 | 114.04 | 114.40 | 113.24 | 113.97 | 611,934 | +0.04(+0.04%) |
Jun 09, 2017 | 113.50 | 114.02 | 113.05 | 113.93 | 580,279 | +0.52(+0.46%) |
Jun 08, 2017 | 114.39 | 112.71 | 113.41 | 656,305 | -0.86(-0.76%) | |
Jun 07, 2017 | 113.66 | 114.55 | 113.52 | 114.27 | 617,394 | +0.42(+0.37%) |
Jun 06, 2017 | 113.81 | 114.27 | 113.21 | 113.86 | 693,757 | +0.12(+0.10%) |
Jun 05, 2017 | 113.23 | 113.97 | 112.87 | 113.74 | 564,997 | +0.23(+0.20%) |
Jun 02, 2017 | 113.17 | 113.53 | 112.58 | 113.51 | 736,664 | +0.72(+0.63%) |