Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 153.33 | 155.48 | 152.85 | 153.22 | 6,111,345 | +0.00(+0.00%) |
May 30, 2018 | 152.07 | 155.19 | 151.73 | 153.22 | 3,242,754 | +1.68(+1.11%) |
May 29, 2018 | 151.10 | 151.70 | 149.88 | 151.54 | 2,613,651 | -0.64(-0.42%) |
May 25, 2018 | 152.19 | 152.19 | 152.19 | 0 | -0.41(-0.27%) | |
May 24, 2018 | 153.07 | 153.75 | 151.42 | 152.60 | 1,416,009 | -0.31(-0.20%) |
May 23, 2018 | 150.00 | 153.07 | 150.00 | 152.90 | 1,639,395 | +1.37(+0.90%) |
May 22, 2018 | 154.67 | 154.95 | 151.26 | 151.54 | 1,809,594 | -2.92(-1.89%) |
May 21, 2018 | 154.03 | 155.80 | 153.22 | 154.46 | 1,658,781 | +1.53(+1.00%) |
May 18, 2018 | 152.93 | 153.19 | 151.26 | 152.93 | 1,797,393 | +0.29(+0.19%) |
May 17, 2018 | 153.68 | 154.26 | 151.92 | 152.64 | 1,963,833 | -1.04(-0.68%) |
May 16, 2018 | 152.66 | 155.14 | 151.56 | 153.68 | 1,541,838 | +1.40(+0.92%) |
May 15, 2018 | 153.87 | 154.64 | 151.04 | 152.28 | 2,349,663 | -3.12(-2.01%) |
May 14, 2018 | 156.52 | 157.25 | 154.66 | 155.40 | 2,024,568 | -0.72(-0.46%) |
May 11, 2018 | 156.03 | 157.59 | 154.75 | 156.12 | 1,846,314 | -0.02(-0.01%) |
May 10, 2018 | 154.67 | 156.21 | 154.24 | 156.13 | 1,527,597 | +2.04(+1.33%) |
May 09, 2018 | 154.60 | 155.29 | 153.08 | 154.09 | 2,058,105 | -0.11(-0.07%) |
May 08, 2018 | 154.33 | 154.67 | 153.18 | 154.20 | 2,429,355 | -0.93(-0.60%) |
May 07, 2018 | 153.67 | 156.13 | 153.53 | 155.13 | 2,160,444 | +1.66(+1.08%) |
May 04, 2018 | 149.02 | 153.77 | 147.67 | 153.47 | 2,254,248 | +4.06(+2.72%) |
May 03, 2018 | 148.67 | 150.28 | 146.02 | 149.41 | 2,436,291 | -0.26(-0.17%) |
May 02, 2018 | 149.08 | 151.14 | 148.42 | 149.67 | 2,430,603 | +0.49(+0.33%) |
May 01, 2018 | 146.67 | 149.35 | 146.67 | 149.18 | 1,821,762 | +2.26(+1.54%) |
Apr 30, 2018 | 149.54 | 150.22 | 146.90 | 146.93 | 1,999,023 | -2.08(-1.40%) |
Apr 27, 2018 | 149.95 | 150.47 | 147.65 | 149.01 | 1,638,546 | +0.28(+0.19%) |
Apr 26, 2018 | 146.55 | 149.51 | 145.70 | 148.73 | 2,194,461 | +2.74(+1.88%) |
Apr 25, 2018 | 145.33 | 146.60 | 143.01 | 145.99 | 2,306,373 | +0.50(+0.34%) |
Apr 24, 2018 | 149.61 | 150.49 | 143.33 | 145.49 | 3,403,392 | -3.79(-2.54%) |
Apr 23, 2018 | 152.33 | 153.00 | 148.67 | 149.28 | 2,757,927 | -2.81(-1.85%) |
Apr 20, 2018 | 153.29 | 153.40 | 151.20 | 152.09 | 3,961,599 | -2.15(-1.39%) |
Apr 19, 2018 | 155.67 | 156.00 | 152.73 | 154.24 | 5,143,539 | -2.77(-1.77%) |
Apr 18, 2018 | 151.25 | 157.93 | 149.64 | 157.01 | 10,421,394 | +11.86(+8.17%) |
Apr 17, 2018 | 141.14 | 145.57 | 140.00 | 145.15 | 4,020,750 | +5.69(+4.08%) |
Apr 16, 2018 | 139.90 | 140.97 | 139.23 | 139.46 | 1,817,490 | +1.25(+0.90%) |
Apr 13, 2018 | 139.33 | 140.22 | 137.27 | 138.21 | 1,410,216 | -0.14(-0.10%) |
Apr 12, 2018 | 138.02 | 139.47 | 137.62 | 138.35 | 2,274,486 | +0.98(+0.71%) |
Apr 11, 2018 | 138.28 | 138.98 | 136.92 | 137.37 | 1,485,558 | -2.19(-1.57%) |
Apr 10, 2018 | 137.20 | 140.44 | 136.67 | 139.57 | 2,339,844 | +4.35(+3.22%) |
Apr 09, 2018 | 133.63 | 137.82 | 133.35 | 135.22 | 1,628,751 | +3.03(+2.30%) |
Apr 06, 2018 | 134.51 | 135.60 | 131.33 | 132.18 | 1,882,863 | -3.19(-2.36%) |
Apr 05, 2018 | 135.46 | 136.70 | 134.49 | 135.37 | 2,946,081 | +1.40(+1.04%) |
Apr 04, 2018 | 132.67 | 134.74 | 131.19 | 133.97 | 4,882,311 | -0.52(-0.38%) |
Apr 03, 2018 | 134.25 | 135.25 | 132.20 | 134.49 | 1,864,749 | +0.86(+0.64%) |
Apr 02, 2018 | 137.42 | 138.29 | 131.46 | 133.63 | 2,268,051 | -3.98(-2.89%) |
Mar 29, 2018 | 137.61 | 137.61 | 137.61 | 0 | +3.48(+2.59%) | |
Mar 28, 2018 | 135.46 | 136.21 | 132.41 | 134.13 | 2,185,350 | -0.94(-0.70%) |
Mar 27, 2018 | 138.77 | 139.61 | 134.03 | 135.07 | 1,969,665 | -3.30(-2.38%) |
Mar 26, 2018 | 135.93 | 138.49 | 134.58 | 138.37 | 3,415,917 | +5.32(+4.00%) |
Mar 23, 2018 | 138.17 | 139.40 | 132.94 | 133.05 | 3,037,923 | -4.92(-3.56%) |
Mar 22, 2018 | 140.32 | 141.38 | 137.87 | 137.97 | 2,003,703 | -3.70(-2.61%) |
Mar 21, 2018 | 143.47 | 143.90 | 140.84 | 141.66 | 1,479,015 | -1.73(-1.21%) |
Mar 20, 2018 | 142.91 | 144.38 | 142.35 | 143.40 | 1,804,599 | +1.11(+0.78%) |
Mar 19, 2018 | 144.43 | 145.37 | 140.53 | 142.29 | 1,916,694 | -3.00(-2.06%) |
Mar 16, 2018 | 147.79 | 148.17 | 144.60 | 145.29 | 2,881,185 | -2.03(-1.38%) |
Mar 15, 2018 | 146.67 | 148.05 | 145.68 | 147.32 | 1,454,961 | +0.39(+0.27%) |
Mar 14, 2018 | 147.46 | 148.30 | 146.37 | 146.92 | 1,882,731 | +0.18(+0.12%) |
Mar 13, 2018 | 147.21 | 148.23 | 145.99 | 146.74 | 1,696,944 | +0.42(+0.29%) |
Mar 12, 2018 | 146.84 | 148.37 | 146.01 | 146.32 | 2,233,935 | -0.50(-0.34%) |
Mar 09, 2018 | 144.67 | 148.32 | 144.67 | 146.82 | 2,355,267 | +2.70(+1.87%) |
Mar 08, 2018 | 143.63 | 144.44 | 142.99 | 144.12 | 1,318,920 | +0.63(+0.44%) |
Mar 07, 2018 | 140.90 | 144.05 | 140.46 | 143.49 | 2,318,466 | +1.32(+0.93%) |
Mar 06, 2018 | 142.00 | 144.04 | 141.15 | 142.17 | 1,741,383 | +0.75(+0.53%) |
Mar 05, 2018 | 137.74 | 142.04 | 137.45 | 141.42 | 1,738,014 | +2.29(+1.64%) |
Mar 02, 2018 | 136.52 | 139.45 | 135.39 | 139.13 | 1,638,015 | +1.75(+1.28%) |
Mar 01, 2018 | 142.81 | 142.95 | 136.63 | 137.38 | 2,772,411 | -4.77(-3.36%) |
Feb 28, 2018 | 143.82 | 145.40 | 142.07 | 142.15 | 1,835,409 | -1.51(-1.05%) |
Feb 27, 2018 | 144.33 | 145.13 | 143.14 | 143.66 | 1,949,367 | -0.34(-0.24%) |
Feb 26, 2018 | 143.33 | 144.31 | 142.02 | 144.00 | 1,380,540 | +1.50(+1.05%) |
Feb 23, 2018 | 140.44 | 142.58 | 139.66 | 142.50 | 1,416,819 | +2.57(+1.84%) |
Feb 22, 2018 | 139.46 | 139.93 | 1,695,804 | +1.08(+0.78%) | ||
Feb 21, 2018 | 140.43 | 142.27 | 138.77 | 138.85 | 1,775,508 | -1.73(-1.23%) |
Feb 20, 2018 | 138.50 | 141.92 | 138.50 | 140.59 | 2,682,735 | +1.93(+1.39%) |
Feb 16, 2018 | 138.66 | 138.66 | 138.66 | 0 | -0.86(-0.62%) | |
Feb 15, 2018 | 139.60 | 137.10 | 139.52 | 1,563,912 | +2.89(+2.12%) | |
Feb 14, 2018 | 132.50 | 137.07 | 132.50 | 136.63 | 1,519,965 | +2.63(+1.96%) |
Feb 13, 2018 | 132.22 | 134.30 | 131.33 | 134.00 | 1,432,734 | +1.16(+0.88%) |
Feb 12, 2018 | 131.83 | 133.96 | 130.54 | 132.84 | 2,535,528 | +1.87(+1.43%) |
Feb 09, 2018 | 128.98 | 132.28 | 126.67 | 130.97 | 3,903,642 | +3.68(+2.89%) |
Feb 08, 2018 | 133.49 | 133.55 | 127.20 | 127.29 | 3,879,642 | -5.89(-4.42%) |
Feb 07, 2018 | 135.71 | 136.96 | 132.11 | 133.18 | 2,308,701 | -2.93(-2.15%) |
Feb 06, 2018 | 130.23 | 137.52 | 128.79 | 136.11 | 4,715,685 | +0.89(+0.66%) |
Feb 05, 2018 | 138.56 | 138.97 | 133.29 | 135.22 | 3,715,347 | -3.76(-2.71%) |
Feb 02, 2018 | 141.00 | 142.07 | 138.76 | 138.99 | 2,818,917 | -2.99(-2.10%) |
Feb 01, 2018 | 144.20 | 144.38 | 141.12 | 141.97 | 2,109,237 | -1.92(-1.33%) |
Jan 31, 2018 | 143.33 | 145.44 | 142.44 | 143.89 | 2,477,742 | +1.28(+0.90%) |
Jan 30, 2018 | 144.40 | 144.65 | 141.20 | 142.61 | 3,217,320 | -2.83(-1.95%) |
Jan 29, 2018 | 147.26 | 148.63 | 144.34 | 145.45 | 2,630,994 | -1.30(-0.89%) |
Jan 26, 2018 | 145.96 | 146.75 | 139.00 | 146.75 | 5,459,655 | -3.19(-2.13%) |
Jan 25, 2018 | 147.27 | 150.67 | 146.67 | 149.94 | 3,931,626 | +4.11(+2.82%) |
Jan 24, 2018 | 147.25 | 147.40 | 144.09 | 145.83 | 3,006,957 | -0.69(-0.47%) |
Jan 23, 2018 | 144.58 | 147.17 | 143.94 | 146.52 | 1,688,325 | +1.87(+1.29%) |
Jan 22, 2018 | 145.00 | 145.00 | 142.50 | 144.65 | 2,475,807 | +0.24(+0.16%) |
Jan 19, 2018 | 144.65 | 145.52 | 142.92 | 144.41 | 2,254,632 | +0.39(+0.27%) |
Jan 18, 2018 | 143.79 | 144.97 | 142.14 | 144.02 | 2,369,274 | +0.32(+0.22%) |
Jan 17, 2018 | 141.20 | 144.08 | 140.84 | 143.70 | 2,689,308 | +3.68(+2.63%) |
Jan 16, 2018 | 140.67 | 142.23 | 139.00 | 140.02 | 3,021,768 | +0.34(+0.25%) |
Jan 12, 2018 | 139.68 | 139.68 | 139.68 | 0 | -0.78(-0.55%) | |
Jan 11, 2018 | 140.67 | 141.32 | 138.74 | 140.46 | 3,824,334 | -0.80(-0.56%) |
Jan 10, 2018 | 142.33 | 141.25 | 6,130,491 | +8.72(+6.58%) | ||
Jan 09, 2018 | 131.24 | 134.71 | 131.00 | 132.53 | 4,117,926 | +1.91(+1.46%) |
Jan 08, 2018 | 126.24 | 130.88 | 125.74 | 130.62 | 2,976,906 | +4.28(+3.39%) |
Jan 05, 2018 | 126.96 | 126.96 | 125.27 | 126.34 | 2,099,184 | +0.70(+0.55%) |
Jan 04, 2018 | 128.58 | 129.83 | 125.03 | 125.64 | 2,696,394 | -2.30(-1.80%) |
Jan 03, 2018 | 125.71 | 128.06 | 125.00 | 127.94 | 2,365,410 | +2.86(+2.28%) |
Jan 02, 2018 | 122.63 | 125.27 | 121.70 | 125.08 | 2,483,691 | +3.44(+2.82%) |
Dec 29, 2017 | 121.65 | 121.65 | 121.65 | 0 | -1.31(-1.07%) | |
Dec 28, 2017 | 122.72 | 123.24 | 122.23 | 122.96 | 1,141,950 | +0.26(+0.21%) |
Dec 27, 2017 | 122.00 | 123.05 | 121.71 | 122.70 | 1,220,535 | +0.75(+0.62%) |
Dec 26, 2017 | 120.63 | 122.95 | 120.17 | 121.94 | 1,326,399 | +0.89(+0.74%) |
Dec 22, 2017 | 120.33 | 121.51 | 119.93 | 121.05 | 2,422,404 | +0.61(+0.51%) |
Dec 21, 2017 | 122.70 | 122.83 | 120.36 | 120.44 | 2,096,283 | -1.96(-1.60%) |
Dec 20, 2017 | 122.38 | 123.20 | 121.27 | 122.40 | 1,462,632 | -0.05(-0.04%) |
Dec 19, 2017 | 123.83 | 125.10 | 122.15 | 122.45 | 2,172,567 | -1.52(-1.22%) |
Dec 18, 2017 | 124.03 | 124.72 | 122.68 | 123.97 | 2,396,814 | +0.68(+0.55%) |
Dec 15, 2017 | 121.38 | 124.44 | 120.41 | 123.29 | 4,419,300 | +3.10(+2.58%) |
Dec 14, 2017 | 123.33 | 124.62 | 119.92 | 120.19 | 3,607,857 | -3.51(-2.83%) |
Dec 13, 2017 | 123.50 | 124.36 | 122.84 | 123.69 | 2,720,088 | +0.20(+0.16%) |
Dec 12, 2017 | 124.52 | 124.92 | 122.84 | 123.50 | 3,839,445 | -1.02(-0.82%) |
Dec 11, 2017 | 126.11 | 126.56 | 123.86 | 124.52 | 3,250,764 | -2.02(-1.60%) |
Dec 08, 2017 | 128.87 | 129.80 | 126.20 | 126.54 | 2,364,360 | -1.39(-1.09%) |
Dec 07, 2017 | 127.24 | 128.31 | 126.23 | 127.93 | 2,297,754 | +1.58(+1.25%) |
Dec 06, 2017 | 122.93 | 126.56 | 121.87 | 126.35 | 2,858,079 | +3.18(+2.58%) |
Dec 05, 2017 | 123.23 | 125.85 | 121.87 | 123.17 | 5,592,927 | -0.15(-0.12%) |
Dec 04, 2017 | 133.28 | 133.33 | 123.03 | 123.32 | 6,476,361 | -8.90(-6.73%) |
Dec 01, 2017 | 132.87 | 134.00 | 129.42 | 132.22 | 4,129,320 | -1.04(-0.78%) |
Nov 30, 2017 | 132.67 | 133.67 | 131.17 | 133.26 | 5,552,850 | +1.83(+1.39%) |
Nov 29, 2017 | 134.12 | 134.86 | 130.34 | 131.43 | 3,082,119 | -2.64(-1.97%) |
Nov 28, 2017 | 134.83 | 134.83 | 133.43 | 134.08 | 2,550,576 | -0.49(-0.36%) |
Nov 27, 2017 | 133.00 | 135.02 | 133.00 | 134.57 | 2,341,035 | +1.85(+1.39%) |
Nov 24, 2017 | 132.20 | 132.92 | 132.06 | 132.72 | 1,018,332 | +0.52(+0.39%) |
Nov 22, 2017 | 132.67 | 132.83 | 131.56 | 132.20 | 1,466,523 | -0.63(-0.48%) |
Nov 21, 2017 | 132.07 | 132.98 | 131.67 | 132.83 | 2,348,790 | +1.82(+1.39%) |
Nov 20, 2017 | 130.83 | 131.43 | 130.10 | 131.01 | 2,089,086 | +0.18(+0.14%) |
Nov 17, 2017 | 131.58 | 133.33 | 130.17 | 130.83 | 1,851,285 | -0.44(-0.34%) |
Nov 16, 2017 | 130.21 | 131.63 | 130.17 | 131.27 | 1,939,434 | +1.37(+1.05%) |
Nov 15, 2017 | 130.08 | 130.96 | 129.00 | 129.90 | 1,737,795 | -0.43(-0.33%) |
Nov 14, 2017 | 130.34 | 131.10 | 129.76 | 130.32 | 1,730,223 | -0.38(-0.29%) |
Nov 13, 2017 | 129.62 | 130.93 | 128.77 | 130.71 | 2,538,075 | +0.99(+0.76%) |
Nov 10, 2017 | 129.94 | 130.38 | 128.72 | 129.72 | 2,060,070 | -0.28(-0.22%) |
Nov 09, 2017 | 130.52 | 130.78 | 129.63 | 130.00 | 2,373,612 | -0.78(-0.60%) |
Nov 08, 2017 | 130.33 | 131.17 | 129.06 | 130.78 | 1,470,543 | +0.43(+0.33%) |
Nov 07, 2017 | 128.73 | 130.41 | 128.67 | 130.35 | 1,896,735 | +2.07(+1.61%) |
Nov 06, 2017 | 127.71 | 128.65 | 127.67 | 128.28 | 1,778,769 | +0.19(+0.15%) |
Nov 03, 2017 | 126.88 | 128.86 | 126.72 | 128.08 | 1,797,378 | +1.50(+1.18%) |
Nov 02, 2017 | 125.98 | 128.00 | 125.98 | 126.58 | 2,149,122 | +1.24(+0.99%) |
Nov 01, 2017 | 125.77 | 126.13 | 124.62 | 125.35 | 2,006,532 | +0.23(+0.18%) |
Oct 31, 2017 | 125.35 | 126.63 | 124.90 | 125.12 | 2,525,166 | -0.24(-0.19%) |
Oct 30, 2017 | 124.66 | 125.52 | 123.49 | 125.36 | 1,851,123 | +0.77(+0.62%) |
Oct 27, 2017 | 124.66 | 124.88 | 123.17 | 124.59 | 2,287,419 | +0.47(+0.38%) |
Oct 26, 2017 | 124.50 | 127.35 | 123.88 | 124.12 | 3,141,627 | -0.02(-0.02%) |
Oct 25, 2017 | 123.88 | 124.57 | 122.83 | 124.14 | 2,118,822 | +0.31(+0.25%) |
Oct 24, 2017 | 124.21 | 124.45 | 123.11 | 123.83 | 2,935,734 | -0.68(-0.54%) |
Oct 23, 2017 | 124.17 | 126.11 | 124.15 | 124.51 | 4,022,847 | +1.31(+1.07%) |
Oct 20, 2017 | 119.16 | 124.96 | 118.97 | 123.19 | 6,063,063 | +4.04(+3.39%) |
Oct 19, 2017 | 118.47 | 119.19 | 116.67 | 119.15 | 3,182,343 | +1.03(+0.87%) |
Oct 18, 2017 | 119.09 | 119.42 | 117.96 | 118.12 | 2,030,679 | -0.21(-0.18%) |
Oct 17, 2017 | 118.67 | 118.86 | 117.75 | 118.33 | 2,635,830 | +0.48(+0.41%) |
Oct 16, 2017 | 119.41 | 120.56 | 117.64 | 117.85 | 3,668,751 | -2.91(-2.41%) |
Oct 13, 2017 | 121.00 | 121.92 | 120.57 | 120.76 | 2,143,662 | -0.08(-0.07%) |
Oct 12, 2017 | 121.30 | 121.64 | 120.43 | 120.84 | 2,528,520 | +0.75(+0.62%) |
Oct 11, 2017 | 119.10 | 120.17 | 118.71 | 120.10 | 1,613,274 | +1.77(+1.49%) |
Oct 10, 2017 | 118.97 | 119.15 | 117.60 | 118.33 | 1,703,310 | +0.13(+0.11%) |
Oct 09, 2017 | 121.18 | 121.18 | 117.96 | 118.20 | 2,584,257 | -2.29(-1.90%) |
Oct 06, 2017 | 120.70 | 122.50 | 120.07 | 120.49 | 2,669,850 | -0.59(-0.48%) |
Oct 05, 2017 | 121.38 | 121.62 | 119.33 | 121.08 | 3,529,800 | +0.53(+0.44%) |
Oct 04, 2017 | 119.73 | 121.11 | 119.58 | 120.54 | 2,509,497 | +1.22(+1.02%) |
Oct 03, 2017 | 118.29 | 119.56 | 118.07 | 119.32 | 3,000,708 | +1.49(+1.26%) |
Oct 02, 2017 | 116.57 | 118.30 | 116.40 | 117.83 | 2,566,386 | +1.62(+1.40%) |
Sep 29, 2017 | 114.24 | 116.53 | 114.03 | 116.21 | 2,054,430 | +2.22(+1.95%) |
Sep 28, 2017 | 113.82 | 114.36 | 113.40 | 113.99 | 1,607,247 | +0.20(+0.18%) |
Sep 27, 2017 | 113.19 | 113.96 | 113.17 | 113.79 | 1,909,242 | +0.83(+0.73%) |
Sep 26, 2017 | 113.55 | 113.55 | 112.60 | 112.96 | 1,572,966 | -0.08(-0.07%) |
Sep 25, 2017 | 114.98 | 114.98 | 112.62 | 113.04 | 2,056,176 | -1.58(-1.37%) |
Sep 22, 2017 | 114.50 | 114.76 | 113.58 | 114.61 | 1,485,369 | +0.14(+0.13%) |
Sep 21, 2017 | 116.46 | 116.53 | 114.42 | 114.47 | 2,163,267 | -1.80(-1.54%) |
Sep 20, 2017 | 116.15 | 116.89 | 115.56 | 116.26 | 1,462,752 | +0.10(+0.09%) |
Sep 19, 2017 | 115.87 | 117.00 | 115.63 | 116.16 | 1,812,330 | -0.09(-0.08%) |
Sep 18, 2017 | 115.69 | 116.55 | 115.17 | 116.25 | 2,222,136 | +0.92(+0.80%) |
Sep 15, 2017 | 115.50 | 115.89 | 115.14 | 115.34 | 3,330,387 | -0.27(-0.24%) |
Sep 14, 2017 | 115.64 | 116.12 | 115.28 | 115.61 | 1,928,367 | -0.27(-0.23%) |
Sep 13, 2017 | 115.80 | 115.99 | 115.11 | 115.88 | 1,270,368 | -0.23(-0.20%) |
Sep 12, 2017 | 116.06 | 116.47 | 115.76 | 116.11 | 1,770,804 | -0.05(-0.05%) |
Sep 11, 2017 | 115.91 | 117.11 | 115.12 | 116.16 | 3,333,951 | +0.32(+0.28%) |
Sep 08, 2017 | 114.76 | 117.20 | 113.89 | 115.84 | 2,820,672 | +0.68(+0.59%) |
Sep 07, 2017 | 113.60 | 115.32 | 113.59 | 115.16 | 1,569,951 | +1.57(+1.38%) |
Sep 06, 2017 | 113.75 | 114.33 | 112.34 | 113.60 | 1,982,457 | +0.10(+0.09%) |
Sep 05, 2017 | 111.99 | 114.01 | 111.99 | 113.49 | 3,115,458 | +1.63(+1.46%) |
Sep 01, 2017 | 111.32 | 112.07 | 110.82 | 111.86 | 1,608,444 | +0.23(+0.21%) |
Aug 31, 2017 | 110.67 | 111.74 | 110.56 | 111.63 | 4,147,632 | +0.96(+0.87%) |
Aug 30, 2017 | 109.12 | 110.72 | 109.00 | 110.67 | 1,910,241 | +0.96(+0.88%) |
Aug 29, 2017 | 109.08 | 109.89 | 108.56 | 109.71 | 2,466,864 | +0.16(+0.14%) |
Aug 28, 2017 | 109.11 | 109.85 | 108.95 | 109.56 | 1,662,507 | +0.82(+0.75%) |
Aug 25, 2017 | 110.12 | 110.33 | 108.48 | 108.74 | 2,463,543 | -1.33(-1.21%) |
Aug 24, 2017 | 109.66 | 110.18 | 109.24 | 110.06 | 2,080,314 | +0.43(+0.40%) |
Aug 23, 2017 | 110.42 | 110.42 | 109.24 | 109.63 | 1,853,154 | -1.10(-1.00%) |
Aug 22, 2017 | 109.21 | 110.89 | 109.19 | 110.73 | 2,855,142 | +1.54(+1.41%) |
Aug 21, 2017 | 109.12 | 109.44 | 108.27 | 109.19 | 3,467,592 | -0.18(-0.16%) |
Aug 18, 2017 | 108.17 | 110.26 | 107.62 | 109.37 | 3,466,440 | +1.25(+1.15%) |
Aug 17, 2017 | 109.75 | 110.33 | 108.02 | 108.12 | 2,911,338 | -1.76(-1.60%) |
Aug 16, 2017 | 109.56 | 110.17 | 109.00 | 109.88 | 2,524,509 | +0.39(+0.36%) |
Aug 15, 2017 | 107.47 | 110.05 | 107.22 | 109.49 | 5,290,821 | +2.31(+2.16%) |
Aug 14, 2017 | 105.67 | 107.47 | 105.67 | 107.17 | 2,940,399 | +2.48(+2.37%) |
Aug 11, 2017 | 103.36 | 104.89 | 103.36 | 104.69 | 2,174,148 | +1.43(+1.38%) |
Aug 10, 2017 | 104.39 | 104.79 | 103.10 | 103.26 | 2,289,303 | -1.56(-1.49%) |
Aug 09, 2017 | 103.82 | 105.08 | 103.44 | 104.83 | 2,381,328 | +1.01(+0.97%) |
Aug 08, 2017 | 103.68 | 104.21 | 103.28 | 103.82 | 2,050,497 | -0.25(-0.24%) |
Aug 07, 2017 | 103.30 | 104.13 | 103.07 | 104.07 | 2,724,237 | +0.62(+0.60%) |
Aug 04, 2017 | 104.25 | 104.25 | 102.63 | 103.45 | 2,924,091 | -0.34(-0.33%) |
Aug 03, 2017 | 103.26 | 104.37 | 103.12 | 103.80 | 2,534,868 | +0.13(+0.13%) |
Aug 02, 2017 | 104.38 | 104.60 | 103.00 | 103.66 | 2,729,259 | -0.89(-0.85%) |
Aug 01, 2017 | 104.33 | 105.00 | 103.79 | 104.55 | 2,443,761 | +0.30(+0.29%) |
Jul 31, 2017 | 105.11 | 103.71 | 104.25 | 3,425,706 | -0.33(-0.31%) | |
Jul 28, 2017 | 103.39 | 104.78 | 103.01 | 104.58 | 4,383,009 | +1.04(+1.00%) |
Jul 27, 2017 | 104.90 | 105.11 | 102.34 | 103.54 | 3,951,414 | -1.34(-1.28%) |
Jul 26, 2017 | 105.12 | 105.57 | 104.38 | 104.88 | 2,394,378 | -0.11(-0.11%) |
Jul 25, 2017 | 104.57 | 104.99 | 3,208,320 | -0.47(-0.45%) | ||
Jul 24, 2017 | 102.98 | 105.93 | 102.98 | 105.46 | 4,516,362 | +2.41(+2.34%) |
Jul 21, 2017 | 107.21 | 107.55 | 102.86 | 103.05 | 9,221,490 | -4.92(-4.55%) |
Jul 20, 2017 | 107.67 | 108.30 | 107.04 | 107.97 | 5,976,693 | +0.55(+0.51%) |
Jul 19, 2017 | 105.87 | 107.49 | 105.85 | 107.42 | 4,395,897 | +2.24(+2.13%) |
Jul 18, 2017 | 105.36 | 105.62 | 104.49 | 105.18 | 2,882,358 | -0.16(-0.15%) |
Jul 17, 2017 | 106.10 | 106.29 | 104.89 | 105.34 | 3,670,695 | -0.41(-0.38%) |
Jul 14, 2017 | 104.49 | 106.01 | 104.49 | 105.75 | 2,558,619 | +1.47(+1.41%) |
Jul 13, 2017 | 105.73 | 105.91 | 104.21 | 104.28 | 2,798,190 | -1.09(-1.03%) |
Jul 12, 2017 | 105.56 | 106.17 | 105.24 | 105.37 | 2,468,610 | +0.65(+0.62%) |
Jul 11, 2017 | 105.49 | 105.49 | 104.13 | 104.72 | 2,960,586 | -0.53(-0.50%) |
Jul 10, 2017 | 104.83 | 105.65 | 104.22 | 105.25 | 2,893,590 | +0.33(+0.32%) |
Jul 07, 2017 | 104.27 | 105.35 | 104.18 | 104.92 | 2,087,244 | +1.05(+1.01%) |
Jul 06, 2017 | 103.61 | 104.44 | 103.22 | 103.87 | 1,955,205 | -0.36(-0.35%) |
Jul 05, 2017 | 103.13 | 104.48 | 103.13 | 104.23 | 3,424,716 | +1.83(+1.78%) |
Jul 03, 2017 | 104.55 | 104.62 | 102.29 | 102.41 | 1,464,993 | -1.52(-1.47%) |
Jun 30, 2017 | 104.43 | 102.50 | 103.93 | 2,246,823 | +0.54(+0.52%) | |
Jun 29, 2017 | 104.97 | 104.97 | 102.62 | 103.39 | 2,820,951 | -1.76(-1.67%) |
Jun 28, 2017 | 104.31 | 105.34 | 103.55 | 105.15 | 3,243,564 | +1.14(+1.10%) |
Jun 27, 2017 | 104.59 | 104.88 | 103.34 | 104.00 | 3,457,647 | -0.49(-0.47%) |
Jun 26, 2017 | 105.82 | 106.09 | 104.18 | 104.49 | 2,776,176 | -0.95(-0.90%) |
Jun 23, 2017 | 106.04 | 104.88 | 105.44 | 7,217,577 | -0.58(-0.55%) | |
Jun 22, 2017 | 106.09 | 107.06 | 105.61 | 106.02 | 2,447,919 | +0.10(+0.09%) |
Jun 21, 2017 | 104.70 | 106.04 | 104.56 | 105.92 | 3,257,343 | +1.44(+1.37%) |
Jun 20, 2017 | 104.30 | 105.44 | 104.25 | 104.48 | 3,323,034 | +0.44(+0.42%) |
Jun 19, 2017 | 102.10 | 104.15 | 102.05 | 104.04 | 3,676,194 | +2.39(+2.36%) |
Jun 16, 2017 | 100.11 | 101.95 | 100.06 | 101.65 | 5,174,406 | +1.77(+1.77%) |
Jun 15, 2017 | 100.08 | 100.19 | 99.12 | 99.88 | 2,939,832 | -0.77(-0.76%) |
Jun 14, 2017 | 101.96 | 102.00 | 100.32 | 100.65 | 2,866,734 | -0.27(-0.26%) |
Jun 13, 2017 | 100.58 | 101.70 | 100.04 | 100.91 | 2,726,199 | +0.55(+0.55%) |
Jun 12, 2017 | 101.22 | 101.60 | 97.39 | 100.37 | 5,867,514 | -1.45(-1.42%) |
Jun 09, 2017 | 103.87 | 103.92 | 100.69 | 101.82 | 3,168,711 | -1.50(-1.45%) |
Jun 08, 2017 | 103.89 | 104.13 | 102.94 | 103.32 | 2,424,771 | -0.24(-0.23%) |
Jun 07, 2017 | 103.21 | 103.64 | 102.69 | 103.56 | 2,147,481 | +0.85(+0.83%) |
Jun 06, 2017 | 102.02 | 103.30 | 102.01 | 102.71 | 1,730,187 | +0.26(+0.25%) |
Jun 05, 2017 | 102.36 | 102.88 | 101.94 | 102.45 | 1,967,382 | -0.30(-0.29%) |
Jun 02, 2017 | 102.58 | 103.06 | 102.14 | 102.74 | 2,193,534 | +0.62(+0.61%) |