Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 105.86 | 106.14 | 105.41 | 105.47 | 12,885,420 | -0.36(-0.34%) |
Jun 28, 2018 | 105.82 | 105.92 | 105.56 | 105.83 | 8,205,220 | +0.03(+0.02%) |
Jun 27, 2018 | 105.49 | 105.86 | 105.32 | 105.80 | 9,433,477 | +0.99(+0.94%) |
Jun 26, 2018 | 104.64 | 104.87 | 104.55 | 104.82 | 6,289,954 | +0.15(+0.14%) |
Jun 25, 2018 | 104.55 | 104.94 | 104.53 | 104.67 | 9,652,609 | +0.23(+0.22%) |
Jun 22, 2018 | 104.05 | 104.51 | 104.03 | 104.44 | 4,711,637 | -0.01(-0.01%) |
Jun 21, 2018 | 104.29 | 104.63 | 104.17 | 104.44 | 8,350,992 | +0.55(+0.53%) |
Jun 20, 2018 | 104.64 | 104.66 | 103.89 | 103.90 | 7,939,278 | -0.92(-0.88%) |
Jun 19, 2018 | 104.82 | 105.04 | 104.58 | 104.82 | 7,078,526 | +0.61(+0.58%) |
Jun 18, 2018 | 104.39 | 104.46 | 104.01 | 104.21 | 5,646,649 | -0.10(-0.09%) |
Jun 15, 2018 | 104.92 | 104.24 | 104.31 | 9,224,550 | +0.10(+0.09%) | |
Jun 14, 2018 | 103.78 | 104.24 | 103.53 | 104.21 | 11,632,046 | +0.86(+0.83%) |
Jun 13, 2018 | 103.50 | 103.66 | 102.79 | 103.35 | 10,194,560 | -0.05(-0.05%) |
Jun 12, 2018 | 103.05 | 103.51 | 103.01 | 103.40 | 6,980,256 | +0.03(+0.03%) |
Jun 11, 2018 | 103.17 | 103.45 | 103.06 | 103.38 | 7,899,011 | -0.19(-0.18%) |
Jun 08, 2018 | 103.59 | 103.85 | 103.49 | 103.57 | 7,837,093 | -0.31(-0.30%) |
Jun 07, 2018 | 102.84 | 104.40 | 102.83 | 103.88 | 15,278,162 | +1.00(+0.97%) |
Jun 06, 2018 | 102.61 | 102.88 | 9,017,490 | -0.84(-0.81%) | ||
Jun 05, 2018 | 103.94 | 104.11 | 103.65 | 103.72 | 6,504,370 | +0.24(+0.23%) |
Jun 04, 2018 | 104.07 | 104.10 | 103.43 | 103.48 | 8,259,462 | -0.75(-0.72%) |
Jun 01, 2018 | 104.12 | 104.59 | 103.85 | 104.24 | 10,062,431 | -0.55(-0.53%) |
May 31, 2018 | 105.08 | 105.45 | 104.56 | 104.79 | 12,458,584 | -0.17(-0.16%) |
May 30, 2018 | 104.60 | 105.01 | 104.38 | 104.96 | 13,436,420 | -0.71(-0.67%) |
May 29, 2018 | 104.42 | 105.91 | 104.10 | 105.67 | 25,064,362 | +2.27(+2.19%) |
May 25, 2018 | 103.41 | 103.41 | 103.41 | 0 | +0.64(+0.62%) | |
May 24, 2018 | 102.60 | 102.92 | 102.56 | 102.77 | 9,490,475 | +0.81(+0.80%) |
May 23, 2018 | 101.79 | 102.10 | 101.71 | 101.95 | 11,144,528 | +0.73(+0.73%) |
May 22, 2018 | 101.39 | 101.44 | 101.01 | 101.22 | 5,437,775 | -0.16(-0.15%) |
May 21, 2018 | 101.25 | 101.47 | 101.10 | 101.38 | 5,146,019 | +0.05(+0.05%) |
May 18, 2018 | 100.72 | 101.39 | 100.72 | 101.32 | 11,112,688 | +0.86(+0.86%) |
May 17, 2018 | 100.82 | 100.99 | 100.36 | 100.46 | 8,479,874 | -0.51(-0.51%) |
May 16, 2018 | 101.50 | 101.60 | 100.96 | 100.97 | 7,539,995 | -0.39(-0.38%) |
May 15, 2018 | 101.63 | 101.64 | 100.88 | 101.36 | 14,922,571 | -1.17(-1.14%) |
May 14, 2018 | 102.70 | 102.86 | 102.52 | 102.53 | 5,779,546 | -0.54(-0.53%) |
May 11, 2018 | 103.15 | 103.18 | 102.72 | 103.07 | 4,943,394 | +0.26(+0.25%) |
May 10, 2018 | 102.48 | 102.85 | 102.31 | 102.81 | 8,214,989 | +0.82(+0.80%) |
May 09, 2018 | 102.11 | 102.37 | 101.99 | 101.99 | 9,060,619 | -0.61(-0.60%) |
May 08, 2018 | 102.48 | 102.87 | 102.27 | 102.60 | 7,046,302 | -0.09(-0.09%) |
May 07, 2018 | 102.84 | 102.88 | 102.64 | 102.70 | 4,219,869 | -0.16(-0.16%) |
May 04, 2018 | 103.07 | 103.07 | 102.43 | 102.86 | 4,955,104 | +0.16(+0.15%) |
May 03, 2018 | 102.73 | 103.14 | 102.59 | 102.71 | 7,340,234 | +0.46(+0.45%) |
May 02, 2018 | 102.56 | 102.76 | 102.23 | 102.25 | 5,372,202 | -0.11(-0.11%) |
May 01, 2018 | 102.67 | 102.73 | 102.20 | 102.36 | 9,230,417 | -0.37(-0.36%) |
Apr 30, 2018 | 102.71 | 103.13 | 102.59 | 102.73 | 9,646,980 | +0.18(+0.18%) |
Apr 27, 2018 | 102.19 | 102.60 | 102.16 | 102.55 | 6,262,892 | +0.79(+0.77%) |
Apr 26, 2018 | 101.55 | 101.89 | 101.43 | 101.76 | 7,568,858 | +0.71(+0.70%) |
Apr 25, 2018 | 101.27 | 101.48 | 100.87 | 101.06 | 7,656,027 | -0.68(-0.67%) |
Apr 24, 2018 | 101.96 | 102.17 | 101.59 | 101.74 | 9,495,935 | -0.46(-0.45%) |
Apr 23, 2018 | 102.07 | 102.32 | 101.85 | 102.20 | 8,200,287 | +0.02(+0.02%) |
Apr 20, 2018 | 102.55 | 102.76 | 102.15 | 102.18 | 8,787,094 | -0.74(-0.72%) |
Apr 19, 2018 | 103.01 | 103.10 | 102.48 | 102.92 | 11,449,527 | -0.85(-0.82%) |
Apr 18, 2018 | 104.62 | 104.66 | 103.75 | 103.77 | 9,433,558 | -0.84(-0.80%) |
Apr 17, 2018 | 104.30 | 104.87 | 104.21 | 104.60 | 6,481,148 | +0.28(+0.27%) |
Apr 16, 2018 | 103.70 | 104.34 | 103.66 | 104.32 | 5,206,906 | +0.03(+0.03%) |
Apr 13, 2018 | 103.95 | 104.48 | 103.94 | 104.28 | 5,754,928 | +0.24(+0.23%) |
Apr 12, 2018 | 104.40 | 104.43 | 103.86 | 104.04 | 7,669,957 | -0.77(-0.73%) |
Apr 11, 2018 | 105.10 | 105.14 | 104.60 | 104.81 | 6,840,470 | +0.37(+0.36%) |
Apr 10, 2018 | 104.54 | 104.70 | 104.18 | 104.44 | 7,012,291 | -0.19(-0.18%) |
Apr 09, 2018 | 104.06 | 104.63 | 103.81 | 104.63 | 7,312,415 | +0.17(+0.16%) |
Apr 06, 2018 | 104.50 | 104.46 | 10,238,424 | +1.13(+1.09%) | ||
Apr 05, 2018 | 103.59 | 103.74 | 103.31 | 103.33 | 8,812,000 | -0.78(-0.75%) |
Apr 04, 2018 | 104.67 | 104.77 | 104.02 | 104.10 | 7,714,634 | -0.22(-0.21%) |
Apr 03, 2018 | 104.68 | 104.78 | 104.22 | 104.32 | 11,425,368 | -0.81(-0.77%) |
Apr 02, 2018 | 104.67 | 105.54 | 104.51 | 105.13 | 13,954,426 | +0.21(+0.20%) |
Mar 29, 2018 | 104.92 | 104.92 | 104.92 | 0 | +0.51(+0.49%) | |
Mar 28, 2018 | 104.53 | 104.70 | 104.10 | 104.41 | 8,588,375 | +0.27(+0.26%) |
Mar 27, 2018 | 103.14 | 104.25 | 103.12 | 104.14 | 10,652,207 | +1.10(+1.07%) |
Mar 26, 2018 | 103.29 | 103.67 | 103.00 | 103.04 | 9,571,058 | -0.40(-0.38%) |
Mar 23, 2018 | 103.01 | 103.55 | 102.96 | 103.43 | 8,423,710 | -0.08(-0.08%) |
Mar 22, 2018 | 103.55 | 103.99 | 103.01 | 103.51 | 14,095,912 | +1.02(+0.99%) |
Mar 21, 2018 | 102.13 | 102.79 | 101.66 | 102.49 | 11,318,980 | +0.11(+0.11%) |
Mar 20, 2018 | 102.35 | 102.61 | 102.28 | 102.38 | 6,327,250 | -0.41(-0.40%) |
Mar 19, 2018 | 102.61 | 103.25 | 102.60 | 102.80 | 9,865,262 | -0.33(-0.32%) |
Mar 16, 2018 | 103.11 | 103.29 | 102.90 | 103.12 | 7,068,929 | -0.37(-0.36%) |
Mar 15, 2018 | 103.43 | 103.71 | 103.22 | 103.49 | 7,851,542 | +0.00(+0.00%) |
Mar 14, 2018 | 102.77 | 103.63 | 102.74 | 103.49 | 11,821,168 | +0.90(+0.88%) |
Mar 13, 2018 | 102.41 | 102.74 | 102.00 | 102.59 | 8,661,528 | +0.52(+0.51%) |
Mar 12, 2018 | 101.83 | 102.13 | 101.73 | 102.07 | 6,740,609 | +0.59(+0.58%) |
Mar 09, 2018 | 101.56 | 101.80 | 101.21 | 101.49 | 7,633,619 | -0.67(-0.66%) |
Mar 08, 2018 | 101.83 | 102.42 | 101.79 | 102.16 | 8,233,203 | +0.59(+0.58%) |
Mar 07, 2018 | 102.15 | 101.53 | 101.57 | 5,183,760 | -0.11(-0.11%) | |
Mar 06, 2018 | 101.87 | 102.15 | 101.67 | 101.69 | 6,314,848 | +0.09(+0.09%) |
Mar 05, 2018 | 102.21 | 102.25 | 101.25 | 101.59 | 6,573,695 | -0.28(-0.27%) |
Mar 02, 2018 | 102.30 | 102.36 | 101.67 | 101.87 | 11,692,964 | -0.83(-0.81%) |
Mar 01, 2018 | 101.93 | 102.96 | 101.69 | 102.70 | 14,264,355 | +0.70(+0.68%) |
Feb 28, 2018 | 101.76 | 102.07 | 101.58 | 102.00 | 10,835,540 | +0.64(+0.64%) |
Feb 27, 2018 | 101.81 | 101.93 | 100.72 | 101.36 | 14,581,980 | -0.15(-0.14%) |
Feb 26, 2018 | 101.94 | 102.14 | 101.39 | 101.51 | 10,211,210 | +0.03(+0.03%) |
Feb 23, 2018 | 101.26 | 101.62 | 101.12 | 101.47 | 10,562,328 | +0.89(+0.89%) |
Feb 22, 2018 | 100.50 | 100.58 | 10,847,546 | +0.30(+0.30%) | ||
Feb 21, 2018 | 101.57 | 101.61 | 100.08 | 100.28 | 14,030,075 | -1.24(-1.23%) |
Feb 20, 2018 | 101.60 | 101.80 | 101.26 | 101.52 | 9,624,994 | -0.45(-0.44%) |
Feb 16, 2018 | 101.97 | 101.97 | 101.97 | 0 | +0.55(+0.54%) | |
Feb 15, 2018 | 101.52 | 102.04 | 101.35 | 101.42 | 9,565,702 | +0.34(+0.34%) |
Feb 14, 2018 | 101.75 | 101.82 | 100.91 | 101.08 | 14,003,684 | -1.13(-1.11%) |
Feb 13, 2018 | 102.23 | 101.69 | 102.21 | 9,496,775 | +0.45(+0.45%) | |
Feb 12, 2018 | 101.84 | 102.48 | 101.52 | 101.75 | 12,741,359 | +0.45(+0.44%) |
Feb 09, 2018 | 101.45 | 102.30 | 101.18 | 101.31 | 18,232,716 | -0.64(-0.63%) |
Feb 08, 2018 | 102.31 | 101.23 | 101.95 | 17,639,910 | -0.11(-0.11%) | |
Feb 07, 2018 | 103.19 | 103.25 | 101.85 | 102.06 | 18,942,262 | -0.98(-0.95%) |
Feb 06, 2018 | 103.44 | 103.83 | 102.85 | 103.04 | 12,730,696 | -0.52(-0.51%) |
Feb 05, 2018 | 102.36 | 104.64 | 101.91 | 103.57 | 33,300,558 | +0.85(+0.83%) |
Feb 02, 2018 | 103.21 | 103.30 | 102.42 | 102.72 | 27,875,350 | -0.96(-0.93%) |
Feb 01, 2018 | 105.21 | 105.25 | 103.61 | 103.68 | 21,689,190 | -1.52(-1.45%) |
Jan 31, 2018 | 105.32 | 105.38 | 104.53 | 105.20 | 21,050,662 | +0.62(+0.59%) |
Jan 30, 2018 | 104.82 | 104.90 | 104.32 | 104.59 | 14,074,252 | -0.62(-0.59%) |
Jan 29, 2018 | 105.41 | 105.41 | 104.84 | 105.20 | 14,259,254 | -0.74(-0.70%) |
Jan 26, 2018 | 106.19 | 106.20 | 105.52 | 105.94 | 7,539,596 | -0.39(-0.37%) |
Jan 25, 2018 | 105.57 | 106.42 | 105.26 | 106.34 | 14,201,119 | +0.87(+0.82%) |
Jan 24, 2018 | 105.31 | 105.55 | 105.04 | 105.47 | 10,590,742 | -0.57(-0.54%) |
Jan 23, 2018 | 106.13 | 106.46 | 105.64 | 106.04 | 14,379,003 | +0.45(+0.43%) |
Jan 22, 2018 | 105.82 | 106.04 | 105.43 | 105.59 | 10,481,942 | +0.10(+0.10%) |
Jan 19, 2018 | 105.78 | 105.92 | 105.42 | 105.49 | 13,269,137 | -0.56(-0.53%) |
Jan 18, 2018 | 106.23 | 106.52 | 105.89 | 106.04 | 12,648,667 | -1.00(-0.93%) |
Jan 17, 2018 | 107.22 | 107.70 | 106.80 | 107.04 | 9,714,127 | -0.14(-0.14%) |
Jan 16, 2018 | 107.30 | 107.39 | 106.77 | 107.18 | 10,646,099 | +0.44(+0.42%) |
Jan 12, 2018 | 106.74 | 106.74 | 106.74 | 0 | +0.18(+0.17%) | |
Jan 11, 2018 | 105.87 | 106.80 | 105.76 | 106.56 | 14,595,188 | +0.44(+0.41%) |
Jan 10, 2018 | 106.23 | 106.12 | 16,685,052 | -0.13(-0.12%) | ||
Jan 09, 2018 | 106.99 | 107.00 | 106.13 | 106.25 | 18,927,956 | -1.44(-1.34%) |
Jan 08, 2018 | 108.00 | 108.03 | 107.30 | 107.69 | 10,324,178 | -0.07(-0.06%) |
Jan 05, 2018 | 107.90 | 108.16 | 107.46 | 107.76 | 12,733,822 | -0.31(-0.29%) |
Jan 04, 2018 | 107.71 | 108.14 | 107.47 | 108.07 | 10,753,078 | -0.02(-0.02%) |
Jan 03, 2018 | 108.01 | 108.18 | 107.57 | 108.08 | 10,038,634 | +0.51(+0.48%) |
Jan 02, 2018 | 108.43 | 108.44 | 107.21 | 107.57 | 18,943,302 | -1.17(-1.08%) |
Dec 29, 2017 | 108.74 | 108.74 | 108.74 | 0 | +0.17(+0.16%) | |
Dec 28, 2017 | 108.46 | 108.72 | 108.32 | 108.57 | 6,179,726 | -0.09(-0.09%) |
Dec 27, 2017 | 107.76 | 108.85 | 107.75 | 108.67 | 10,567,960 | +1.40(+1.30%) |
Dec 26, 2017 | 107.13 | 107.60 | 107.12 | 107.27 | 3,696,267 | +0.32(+0.30%) |
Dec 22, 2017 | 106.89 | 107.01 | 106.75 | 106.95 | 4,636,688 | +0.15(+0.14%) |
Dec 21, 2017 | 106.32 | 107.03 | 106.29 | 106.81 | 8,197,456 | +0.62(+0.58%) |
Dec 20, 2017 | 106.33 | 106.68 | 106.03 | 106.19 | 11,697,271 | -1.19(-1.11%) |
Dec 19, 2017 | 108.05 | 108.11 | 106.98 | 107.38 | 12,912,026 | -1.41(-1.30%) |
Dec 18, 2017 | 109.47 | 109.49 | 108.56 | 108.79 | 8,463,586 | -1.00(-0.91%) |
Dec 15, 2017 | 109.33 | 109.99 | 109.11 | 109.79 | 8,463,226 | +0.41(+0.38%) |
Dec 14, 2017 | 108.68 | 109.47 | 108.45 | 109.38 | 8,048,088 | +0.46(+0.42%) |
Dec 13, 2017 | 108.47 | 108.97 | 108.28 | 108.92 | 9,968,894 | +0.81(+0.75%) |
Dec 12, 2017 | 107.92 | 108.13 | 107.52 | 108.11 | 8,762,858 | -0.04(-0.04%) |
Dec 11, 2017 | 108.52 | 108.71 | 108.13 | 108.15 | 4,516,981 | -0.22(-0.20%) |
Dec 08, 2017 | 108.28 | 108.41 | 107.98 | 108.37 | 5,595,436 | +0.01(+0.01%) |
Dec 07, 2017 | 109.43 | 109.58 | 108.04 | 108.36 | 15,247,236 | -0.86(-0.78%) |
Dec 06, 2017 | 109.38 | 109.69 | 109.19 | 109.22 | 13,835,075 | +0.38(+0.35%) |
Dec 05, 2017 | 108.18 | 109.06 | 108.17 | 108.84 | 12,811,548 | +0.54(+0.50%) |
Dec 04, 2017 | 107.71 | 108.35 | 107.63 | 108.30 | 11,233,781 | +0.05(+0.05%) |
Dec 01, 2017 | 107.67 | 109.09 | 107.02 | 108.25 | 28,738,930 | +1.44(+1.35%) |
Nov 30, 2017 | 106.97 | 107.15 | 106.23 | 106.81 | 11,280,934 | -0.36(-0.33%) |
Nov 29, 2017 | 107.19 | 107.29 | 106.80 | 107.17 | 17,040,914 | -1.07(-0.99%) |
Nov 28, 2017 | 108.22 | 108.57 | 107.96 | 108.23 | 7,008,727 | +0.14(+0.13%) |
Nov 27, 2017 | 108.29 | 108.46 | 107.92 | 108.09 | 7,115,248 | -0.15(-0.14%) |
Nov 24, 2017 | 108.35 | 108.44 | 108.15 | 108.24 | 3,679,935 | -0.30(-0.28%) |
Nov 22, 2017 | 108.09 | 108.59 | 108.00 | 108.54 | 4,850,575 | +0.35(+0.32%) |
Nov 21, 2017 | 108.49 | 108.66 | 107.83 | 108.19 | 6,814,781 | +0.34(+0.32%) |
Nov 20, 2017 | 107.48 | 107.89 | 107.48 | 107.85 | 4,957,927 | -0.04(-0.04%) |
Nov 17, 2017 | 107.62 | 107.94 | 107.53 | 107.89 | 8,128,352 | +0.79(+0.74%) |
Nov 16, 2017 | 107.57 | 107.84 | 107.09 | 107.10 | 6,905,434 | -0.94(-0.87%) |
Nov 15, 2017 | 107.61 | 108.13 | 107.25 | 108.04 | 11,206,733 | +1.16(+1.09%) |
Nov 14, 2017 | 106.51 | 106.91 | 106.51 | 106.88 | 7,258,091 | +0.72(+0.68%) |
Nov 13, 2017 | 106.54 | 106.54 | 106.12 | 106.16 | 6,888,963 | +0.22(+0.21%) |
Nov 10, 2017 | 106.46 | 106.57 | 105.82 | 105.94 | 14,034,919 | -1.62(-1.51%) |
Nov 09, 2017 | 107.45 | 107.77 | 107.18 | 107.56 | 7,357,046 | -0.31(-0.29%) |
Nov 08, 2017 | 108.06 | 108.24 | 107.74 | 107.87 | 3,931,807 | -0.24(-0.22%) |
Nov 07, 2017 | 107.76 | 108.23 | 107.67 | 108.11 | 7,522,693 | +0.45(+0.42%) |
Nov 06, 2017 | 107.50 | 107.75 | 107.32 | 107.65 | 7,314,486 | +0.40(+0.37%) |
Nov 03, 2017 | 107.11 | 107.30 | 106.83 | 107.25 | 12,867,121 | +0.29(+0.27%) |
Nov 02, 2017 | 106.71 | 107.15 | 106.64 | 106.96 | 8,460,901 | +0.47(+0.44%) |
Nov 01, 2017 | 106.15 | 106.83 | 106.11 | 106.49 | 10,473,159 | +0.47(+0.45%) |
Oct 31, 2017 | 106.08 | 106.19 | 105.97 | 106.02 | 5,193,670 | +0.03(+0.03%) |
Oct 30, 2017 | 105.51 | 106.02 | 105.25 | 105.99 | 10,625,374 | +1.00(+0.96%) |
Oct 27, 2017 | 104.73 | 105.05 | 104.56 | 104.98 | 12,303,659 | +0.69(+0.66%) |
Oct 26, 2017 | 104.83 | 104.83 | 104.29 | 104.29 | 9,601,831 | -0.35(-0.33%) |
Oct 25, 2017 | 104.38 | 104.76 | 104.28 | 104.64 | 11,693,867 | -0.50(-0.48%) |
Oct 24, 2017 | 105.09 | 105.36 | 104.91 | 105.14 | 8,032,902 | -0.66(-0.62%) |
Oct 23, 2017 | 105.77 | 106.05 | 105.65 | 105.80 | 8,066,132 | +0.19(+0.18%) |
Oct 20, 2017 | 105.63 | 105.86 | 105.32 | 105.61 | 14,470,769 | -1.13(-1.06%) |
Oct 19, 2017 | 107.11 | 107.34 | 106.71 | 106.75 | 10,525,891 | +0.19(+0.18%) |
Oct 18, 2017 | 106.52 | 106.63 | 106.21 | 106.56 | 6,977,556 | -0.71(-0.66%) |
Oct 17, 2017 | 106.81 | 107.41 | 106.81 | 107.27 | 5,833,930 | +0.14(+0.13%) |
Oct 16, 2017 | 106.93 | 107.25 | 106.81 | 107.13 | 6,735,141 | -0.08(-0.07%) |
Oct 13, 2017 | 106.97 | 107.28 | 106.62 | 107.20 | 9,094,337 | +0.77(+0.72%) |
Oct 12, 2017 | 106.10 | 106.46 | 105.83 | 106.44 | 8,383,631 | +0.45(+0.43%) |
Oct 11, 2017 | 106.11 | 106.19 | 105.85 | 105.99 | 5,148,635 | +0.20(+0.19%) |
Oct 10, 2017 | 105.75 | 106.37 | 105.65 | 105.78 | 7,826,234 | +0.17(+0.16%) |
Oct 09, 2017 | 105.44 | 105.68 | 105.32 | 105.61 | 4,215,450 | +0.33(+0.32%) |
Oct 06, 2017 | 105.02 | 105.71 | 104.80 | 105.28 | 12,179,422 | -0.30(-0.28%) |
Oct 05, 2017 | 105.86 | 105.89 | 105.36 | 105.58 | 9,602,961 | -0.40(-0.38%) |
Oct 04, 2017 | 106.08 | 106.13 | 105.53 | 105.98 | 8,742,121 | +0.01(+0.01%) |
Oct 03, 2017 | 105.56 | 106.06 | 105.56 | 105.97 | 7,301,552 | +0.10(+0.10%) |
Oct 02, 2017 | 106.32 | 106.46 | 105.83 | 105.87 | 9,227,809 | -0.19(-0.18%) |
Sep 29, 2017 | 106.06 | 106.29 | 105.64 | 106.06 | 13,275,059 | +0.24(+0.22%) |
Sep 28, 2017 | 105.59 | 105.97 | 105.39 | 105.82 | 10,449,909 | -0.31(-0.30%) |
Sep 27, 2017 | 106.16 | 106.52 | 105.93 | 106.14 | 14,286,892 | -1.62(-1.51%) |
Sep 26, 2017 | 107.77 | 107.87 | 107.48 | 107.76 | 8,530,361 | -0.19(-0.18%) |
Sep 25, 2017 | 107.39 | 108.19 | 107.29 | 107.96 | 11,385,383 | +0.67(+0.63%) |
Sep 22, 2017 | 107.54 | 107.74 | 107.17 | 107.29 | 6,658,622 | +0.31(+0.29%) |
Sep 21, 2017 | 107.25 | 107.59 | 106.96 | 106.98 | 7,231,750 | -0.06(-0.06%) |
Sep 20, 2017 | 107.09 | 107.16 | 106.55 | 107.04 | 9,453,888 | +0.08(+0.07%) |
Sep 19, 2017 | 107.35 | 107.38 | 106.89 | 106.96 | 6,534,268 | -0.26(-0.25%) |
Sep 18, 2017 | 107.54 | 107.60 | 106.98 | 107.23 | 8,072,916 | -0.62(-0.58%) |
Sep 15, 2017 | 107.97 | 107.97 | 107.58 | 107.85 | 11,491,455 | +0.04(+0.04%) |
Sep 14, 2017 | 107.43 | 107.82 | 107.40 | 107.80 | 7,844,583 | +0.44(+0.41%) |
Sep 13, 2017 | 107.89 | 107.89 | 107.35 | 107.36 | 7,927,992 | -0.43(-0.39%) |
Sep 12, 2017 | 108.00 | 108.04 | 107.57 | 107.79 | 8,889,791 | -0.57(-0.53%) |
Sep 11, 2017 | 108.71 | 108.86 | 108.19 | 108.36 | 21,004,770 | -1.31(-1.19%) |
Sep 08, 2017 | 109.76 | 109.80 | 109.30 | 109.67 | 11,537,746 | -0.24(-0.22%) |
Sep 07, 2017 | 109.10 | 110.15 | 109.10 | 109.90 | 16,019,827 | +1.11(+1.02%) |
Sep 06, 2017 | 109.43 | 109.67 | 108.59 | 108.79 | 10,665,032 | -0.67(-0.61%) |
Sep 05, 2017 | 108.55 | 109.50 | 108.55 | 109.46 | 17,898,218 | +1.71(+1.59%) |
Sep 01, 2017 | 108.23 | 108.25 | 107.48 | 107.75 | 16,619,402 | -0.83(-0.77%) |
Aug 31, 2017 | 108.29 | 108.62 | 108.23 | 108.58 | 9,402,962 | +0.32(+0.30%) |
Aug 30, 2017 | 108.14 | 108.37 | 108.03 | 108.26 | 5,581,446 | -0.03(-0.03%) |
Aug 29, 2017 | 108.98 | 109.04 | 108.01 | 108.30 | 9,028,435 | +0.35(+0.32%) |
Aug 28, 2017 | 107.68 | 108.08 | 107.52 | 107.95 | 5,243,501 | -0.07(-0.06%) |
Aug 25, 2017 | 107.76 | 108.11 | 107.63 | 108.02 | 8,608,512 | +0.42(+0.39%) |
Aug 24, 2017 | 107.64 | 108.01 | 107.51 | 107.60 | 6,564,738 | -0.40(-0.37%) |
Aug 23, 2017 | 107.78 | 108.01 | 107.54 | 108.00 | 8,776,789 | +0.73(+0.68%) |
Aug 22, 2017 | 107.57 | 107.58 | 107.12 | 107.27 | 7,236,968 | -0.42(-0.39%) |
Aug 21, 2017 | 107.55 | 107.76 | 107.32 | 107.69 | 9,040,542 | +0.26(+0.24%) |
Aug 18, 2017 | 107.73 | 107.87 | 107.12 | 107.42 | 9,880,584 | -0.03(-0.02%) |
Aug 17, 2017 | 106.64 | 107.47 | 106.48 | 107.45 | 11,038,200 | +0.80(+0.75%) |
Aug 16, 2017 | 105.90 | 106.91 | 105.88 | 106.65 | 6,226,893 | +0.39(+0.37%) |
Aug 15, 2017 | 105.82 | 106.50 | 105.80 | 106.26 | 8,808,812 | -0.45(-0.42%) |
Aug 14, 2017 | 106.89 | 107.13 | 106.67 | 106.71 | 6,024,461 | -0.55(-0.51%) |
Aug 11, 2017 | 106.70 | 107.29 | 106.51 | 107.26 | 6,739,667 | +0.05(+0.05%) |
Aug 10, 2017 | 106.57 | 107.27 | 106.49 | 107.21 | 12,232,962 | +0.91(+0.85%) |
Aug 09, 2017 | 106.83 | 106.85 | 106.22 | 106.30 | 10,869,913 | +0.58(+0.55%) |
Aug 08, 2017 | 105.94 | 106.03 | 105.33 | 105.72 | 7,304,954 | -0.38(-0.36%) |
Aug 07, 2017 | 105.91 | 106.13 | 105.71 | 106.11 | 5,521,782 | +0.12(+0.11%) |
Aug 04, 2017 | 106.17 | 106.20 | 105.57 | 105.99 | 10,001,980 | -0.91(-0.85%) |
Aug 03, 2017 | 106.29 | 106.91 | 106.27 | 106.90 | 12,169,659 | +1.09(+1.03%) |
Aug 02, 2017 | 105.85 | 106.19 | 105.78 | 105.80 | 6,772,123 | +0.06(+0.06%) |
Aug 01, 2017 | 104.50 | 105.80 | 104.49 | 105.74 | 11,406,243 | +0.74(+0.70%) |
Jul 31, 2017 | 104.51 | 105.01 | 104.46 | 105.00 | 6,455,186 | +0.13(+0.12%) |
Jul 28, 2017 | 104.35 | 104.96 | 104.34 | 104.88 | 6,487,275 | +0.62(+0.59%) |
Jul 27, 2017 | 104.22 | 104.45 | 103.97 | 104.26 | 7,549,284 | -0.52(-0.49%) |
Jul 26, 2017 | 104.35 | 105.04 | 104.19 | 104.78 | 9,992,926 | +0.17(+0.16%) |
Jul 25, 2017 | 105.09 | 105.13 | 104.52 | 104.61 | 11,508,404 | -1.38(-1.30%) |
Jul 24, 2017 | 106.20 | 106.38 | 105.95 | 105.99 | 6,353,405 | -0.42(-0.39%) |
Jul 21, 2017 | 106.44 | 106.69 | 106.33 | 106.40 | 7,325,649 | +0.45(+0.42%) |
Jul 20, 2017 | 106.44 | 105.80 | 105.95 | 14,457,722 | +0.30(+0.29%) | |
Jul 19, 2017 | 105.63 | 105.83 | 105.47 | 105.65 | 6,072,649 | +0.04(+0.04%) |
Jul 18, 2017 | 105.33 | 105.62 | 105.17 | 105.61 | 10,824,059 | +0.91(+0.87%) |
Jul 17, 2017 | 104.40 | 104.96 | 104.35 | 104.69 | 5,596,460 | +0.29(+0.28%) |
Jul 14, 2017 | 105.11 | 104.24 | 104.40 | 7,757,221 | +0.13(+0.12%) | |
Jul 13, 2017 | 104.63 | 104.67 | 103.96 | 104.28 | 8,799,610 | -0.66(-0.63%) |
Jul 12, 2017 | 104.88 | 105.00 | 104.54 | 104.94 | 9,260,862 | +0.72(+0.69%) |
Jul 11, 2017 | 104.01 | 104.40 | 103.88 | 104.22 | 5,227,822 | +0.18(+0.17%) |
Jul 10, 2017 | 104.02 | 104.21 | 103.85 | 104.04 | 4,558,760 | +0.15(+0.15%) |
Jul 07, 2017 | 103.99 | 104.15 | 103.77 | 103.89 | 11,106,119 | -0.63(-0.60%) |
Jul 06, 2017 | 104.56 | 104.67 | 104.07 | 104.51 | 12,820,427 | -0.87(-0.83%) |
Jul 05, 2017 | 105.14 | 105.52 | 105.07 | 105.39 | 13,459,602 | +0.02(+0.02%) |