Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 138.83 | 140.00 | 137.62 | 138.10 | 2,421,236 | +0.38(+0.28%) |
Jun 28, 2018 | 135.32 | 138.46 | 134.99 | 137.72 | 2,765,548 | +2.82(+2.09%) |
Jun 27, 2018 | 137.82 | 139.27 | 134.83 | 134.90 | 2,595,440 | -2.57(-1.87%) |
Jun 26, 2018 | 138.53 | 140.18 | 137.23 | 137.47 | 2,748,017 | -0.15(-0.11%) |
Jun 25, 2018 | 137.82 | 137.99 | 135.97 | 137.61 | 2,628,577 | -0.72(-0.52%) |
Jun 22, 2018 | 142.49 | 142.62 | 138.03 | 138.34 | 3,117,414 | -1.85(-1.32%) |
Jun 21, 2018 | 141.15 | 141.76 | 138.70 | 140.19 | 1,568,370 | -0.38(-0.27%) |
Jun 20, 2018 | 140.64 | 141.75 | 140.28 | 140.57 | 1,976,691 | +0.44(+0.31%) |
Jun 19, 2018 | 141.84 | 138.69 | 140.13 | 4,204,701 | -1.73(-1.22%) | |
Jun 18, 2018 | 142.49 | 142.68 | 139.50 | 141.87 | 2,951,622 | -1.75(-1.22%) |
Jun 15, 2018 | 144.09 | 141.40 | 143.62 | 4,027,078 | +2.21(+1.57%) | |
Jun 14, 2018 | 140.63 | 144.00 | 140.44 | 141.40 | 4,655,020 | +1.09(+0.77%) |
Jun 13, 2018 | 137.95 | 141.92 | 137.44 | 140.32 | 6,568,635 | +3.43(+2.50%) |
Jun 12, 2018 | 136.13 | 137.50 | 135.82 | 136.89 | 2,963,318 | +0.61(+0.45%) |
Jun 11, 2018 | 136.20 | 137.63 | 135.57 | 136.28 | 5,180,056 | +1.26(+0.94%) |
Jun 08, 2018 | 133.88 | 135.21 | 133.41 | 135.02 | 3,568,269 | +0.94(+0.70%) |
Jun 07, 2018 | 134.58 | 135.88 | 132.68 | 134.08 | 2,398,417 | -0.03(-0.02%) |
Jun 06, 2018 | 133.31 | 134.11 | 2,976,502 | -0.02(-0.01%) | ||
Jun 05, 2018 | 132.52 | 134.64 | 132.01 | 134.13 | 2,701,033 | +2.25(+1.71%) |
Jun 04, 2018 | 132.89 | 134.16 | 130.92 | 131.88 | 2,522,126 | -1.01(-0.76%) |
Jun 01, 2018 | 129.35 | 132.99 | 128.95 | 132.88 | 2,971,016 | +4.68(+3.65%) |
May 31, 2018 | 129.11 | 130.21 | 127.66 | 128.20 | 2,569,633 | -0.45(-0.35%) |
May 30, 2018 | 129.42 | 129.42 | 128.32 | 128.65 | 1,424,435 | +0.12(+0.09%) |
May 29, 2018 | 128.01 | 128.79 | 127.16 | 128.54 | 1,787,091 | -0.59(-0.46%) |
May 25, 2018 | 129.12 | 129.12 | 129.12 | 0 | +0.36(+0.28%) | |
May 24, 2018 | 130.73 | 130.73 | 126.89 | 128.76 | 3,389,363 | -1.98(-1.51%) |
May 23, 2018 | 128.56 | 130.78 | 128.12 | 130.74 | 2,044,183 | +1.29(+1.00%) |
May 22, 2018 | 130.40 | 131.09 | 129.06 | 129.45 | 1,740,901 | -0.72(-0.55%) |
May 21, 2018 | 129.97 | 131.83 | 128.33 | 130.16 | 2,132,803 | +0.89(+0.69%) |
May 18, 2018 | 128.04 | 129.47 | 127.20 | 129.27 | 3,052,288 | +1.17(+0.91%) |
May 17, 2018 | 127.22 | 129.27 | 126.94 | 128.10 | 2,832,480 | -0.05(-0.04%) |
May 16, 2018 | 127.66 | 128.48 | 125.37 | 128.15 | 1,881,002 | +0.73(+0.58%) |
May 15, 2018 | 129.06 | 129.56 | 126.93 | 127.42 | 2,151,812 | -2.37(-1.83%) |
May 14, 2018 | 130.32 | 131.20 | 128.24 | 129.79 | 2,328,393 | -0.27(-0.21%) |
May 11, 2018 | 130.54 | 131.80 | 129.39 | 130.06 | 4,456,309 | -0.93(-0.71%) |
May 10, 2018 | 128.23 | 131.15 | 127.06 | 130.99 | 4,707,643 | +2.69(+2.10%) |
May 09, 2018 | 125.34 | 129.70 | 123.46 | 128.30 | 7,754,480 | +6.97(+5.75%) |
May 08, 2018 | 120.74 | 121.76 | 119.63 | 121.33 | 4,502,658 | -0.03(-0.02%) |
May 07, 2018 | 122.12 | 123.18 | 120.81 | 121.36 | 3,244,877 | +0.28(+0.23%) |
May 04, 2018 | 116.66 | 121.63 | 115.96 | 121.08 | 3,991,741 | +3.40(+2.89%) |
May 03, 2018 | 115.74 | 121.74 | 112.50 | 117.69 | 11,687,153 | +1.20(+1.03%) |
May 02, 2018 | 117.31 | 118.02 | 115.89 | 116.48 | 2,450,622 | -0.87(-0.74%) |
May 01, 2018 | 115.62 | 117.56 | 114.76 | 117.35 | 2,395,393 | +1.81(+1.57%) |
Apr 30, 2018 | 115.21 | 116.31 | 113.87 | 115.54 | 2,274,829 | +0.50(+0.43%) |
Apr 27, 2018 | 116.54 | 117.08 | 113.42 | 115.04 | 2,589,563 | -2.09(-1.78%) |
Apr 26, 2018 | 114.11 | 117.67 | 114.11 | 117.13 | 3,228,818 | +2.86(+2.50%) |
Apr 25, 2018 | 115.86 | 116.43 | 113.42 | 114.27 | 3,091,772 | -1.87(-1.61%) |
Apr 24, 2018 | 117.47 | 118.91 | 114.34 | 116.14 | 3,073,872 | -0.99(-0.84%) |
Apr 23, 2018 | 119.86 | 119.86 | 116.78 | 117.13 | 1,860,877 | -1.26(-1.07%) |
Apr 20, 2018 | 120.01 | 120.01 | 117.44 | 118.39 | 2,811,226 | -2.17(-1.80%) |
Apr 19, 2018 | 121.52 | 123.23 | 119.81 | 120.56 | 3,146,781 | -1.78(-1.46%) |
Apr 18, 2018 | 122.09 | 122.82 | 121.48 | 122.35 | 1,463,123 | +0.61(+0.50%) |
Apr 17, 2018 | 120.48 | 122.29 | 120.33 | 121.74 | 2,353,371 | +2.08(+1.74%) |
Apr 16, 2018 | 118.91 | 120.26 | 118.77 | 119.66 | 1,888,404 | +1.62(+1.38%) |
Apr 13, 2018 | 119.49 | 119.49 | 117.22 | 118.04 | 2,210,813 | -0.55(-0.46%) |
Apr 12, 2018 | 117.48 | 119.08 | 116.54 | 118.59 | 2,551,472 | +2.26(+1.94%) |
Apr 11, 2018 | 117.24 | 118.01 | 115.87 | 116.32 | 2,507,039 | -1.89(-1.60%) |
Apr 10, 2018 | 117.88 | 118.74 | 115.85 | 118.21 | 3,046,977 | +1.81(+1.56%) |
Apr 09, 2018 | 116.72 | 118.57 | 116.08 | 116.40 | 2,626,406 | +0.49(+0.42%) |
Apr 06, 2018 | 115.91 | 2,525,116 | -2.81(-2.37%) | |||
Apr 05, 2018 | 119.01 | 120.24 | 118.06 | 118.72 | 2,973,518 | +1.10(+0.93%) |
Apr 04, 2018 | 114.30 | 118.08 | 113.88 | 117.63 | 3,700,292 | +0.59(+0.50%) |
Apr 03, 2018 | 117.39 | 118.35 | 115.19 | 117.04 | 2,428,297 | +0.77(+0.67%) |
Apr 02, 2018 | 117.99 | 118.82 | 114.57 | 116.27 | 2,665,713 | -2.47(-2.08%) |
Mar 29, 2018 | 118.73 | 118.73 | 118.73 | 0 | +1.87(+1.60%) | |
Mar 28, 2018 | 117.77 | 118.87 | 115.81 | 116.86 | 3,374,051 | -0.64(-0.54%) |
Mar 27, 2018 | 123.76 | 124.36 | 116.46 | 117.50 | 3,208,764 | -6.33(-5.11%) |
Mar 26, 2018 | 121.67 | 124.86 | 120.45 | 123.83 | 2,710,795 | +4.90(+4.12%) |
Mar 23, 2018 | 120.65 | 122.69 | 118.87 | 118.93 | 2,701,642 | -1.51(-1.25%) |
Mar 22, 2018 | 122.25 | 123.03 | 120.13 | 120.44 | 2,784,531 | -2.96(-2.40%) |
Mar 21, 2018 | 123.90 | 125.10 | 123.02 | 123.39 | 2,093,406 | -0.83(-0.67%) |
Mar 20, 2018 | 123.17 | 125.14 | 122.45 | 124.23 | 2,001,519 | +1.38(+1.12%) |
Mar 19, 2018 | 124.89 | 125.43 | 121.60 | 122.85 | 3,275,466 | -3.02(-2.40%) |
Mar 16, 2018 | 127.66 | 128.37 | 125.48 | 125.86 | 4,275,558 | -0.59(-0.46%) |
Mar 15, 2018 | 125.54 | 127.17 | 123.92 | 126.45 | 2,747,463 | +1.13(+0.90%) |
Mar 14, 2018 | 124.27 | 125.43 | 121.08 | 125.32 | 3,655,120 | +1.37(+1.11%) |
Mar 13, 2018 | 126.38 | 126.62 | 123.28 | 123.95 | 3,010,820 | -1.52(-1.21%) |
Mar 12, 2018 | 125.90 | 126.58 | 124.92 | 125.47 | 2,390,517 | -0.36(-0.29%) |
Mar 09, 2018 | 127.28 | 128.15 | 125.54 | 125.83 | 2,703,447 | -0.32(-0.26%) |
Mar 08, 2018 | 124.75 | 127.19 | 124.18 | 126.16 | 3,741,504 | +1.62(+1.30%) |
Mar 07, 2018 | 124.87 | 124.54 | 2,735,829 | +2.57(+2.10%) | ||
Mar 06, 2018 | 123.86 | 123.97 | 120.91 | 121.97 | 2,211,733 | -1.52(-1.23%) |
Mar 05, 2018 | 121.59 | 124.01 | 121.13 | 123.49 | 1,677,210 | +0.99(+0.81%) |
Mar 02, 2018 | 118.44 | 122.72 | 118.09 | 122.50 | 2,997,806 | +2.86(+2.39%) |
Mar 01, 2018 | 121.97 | 122.36 | 118.82 | 119.64 | 4,001,598 | -1.50(-1.24%) |
Feb 28, 2018 | 123.89 | 125.11 | 121.11 | 121.14 | 3,437,915 | -2.06(-1.67%) |
Feb 27, 2018 | 125.41 | 125.94 | 122.97 | 123.20 | 3,225,369 | -2.71(-2.15%) |
Feb 26, 2018 | 124.76 | 126.14 | 124.29 | 125.91 | 2,938,372 | +1.44(+1.16%) |
Feb 23, 2018 | 122.51 | 124.65 | 121.18 | 124.47 | 2,529,159 | +2.44(+2.00%) |
Feb 22, 2018 | 121.36 | 122.03 | 1,876,066 | -0.28(-0.23%) | ||
Feb 21, 2018 | 123.99 | 125.45 | 122.23 | 122.32 | 3,258,447 | -1.41(-1.14%) |
Feb 20, 2018 | 122.78 | 124.91 | 122.76 | 123.73 | 2,586,638 | +0.31(+0.25%) |
Feb 16, 2018 | 123.41 | 123.41 | 123.41 | 0 | -0.45(-0.36%) | |
Feb 15, 2018 | 122.25 | 124.40 | 121.61 | 123.86 | 3,274,403 | +2.65(+2.19%) |
Feb 14, 2018 | 118.72 | 122.29 | 118.72 | 121.21 | 4,383,966 | +1.46(+1.22%) |
Feb 13, 2018 | 118.35 | 120.58 | 118.09 | 119.75 | 2,437,712 | +0.06(+0.05%) |
Feb 12, 2018 | 119.26 | 121.59 | 119.02 | 119.69 | 3,770,120 | +1.55(+1.31%) |
Feb 09, 2018 | 115.52 | 119.61 | 112.30 | 118.14 | 6,070,674 | +4.02(+3.52%) |
Feb 08, 2018 | 120.46 | 120.46 | 114.11 | 114.13 | 5,590,956 | -6.38(-5.29%) |
Feb 07, 2018 | 120.32 | 122.42 | 120.01 | 120.51 | 4,152,752 | -0.08(-0.06%) |
Feb 06, 2018 | 116.40 | 120.80 | 115.33 | 120.58 | 4,631,240 | +0.16(+0.13%) |
Feb 05, 2018 | 121.17 | 123.57 | 118.19 | 120.43 | 4,610,325 | -1.53(-1.25%) |
Feb 02, 2018 | 125.04 | 125.52 | 121.89 | 121.95 | 6,607,838 | -3.58(-2.85%) |
Feb 01, 2018 | 124.13 | 127.37 | 123.41 | 125.53 | 6,429,851 | +1.20(+0.96%) |
Jan 31, 2018 | 126.87 | 128.30 | 123.86 | 124.33 | 14,932,327 | +8.09(+6.96%) |
Jan 30, 2018 | 113.99 | 116.85 | 113.99 | 116.25 | 8,625,354 | +1.03(+0.89%) |
Jan 29, 2018 | 112.83 | 116.94 | 112.83 | 115.22 | 6,380,635 | +2.40(+2.13%) |
Jan 26, 2018 | 112.94 | 113.84 | 111.19 | 112.82 | 3,489,785 | +0.69(+0.61%) |
Jan 25, 2018 | 113.31 | 113.57 | 111.32 | 112.13 | 3,530,727 | -0.16(-0.14%) |
Jan 24, 2018 | 115.96 | 115.96 | 111.90 | 112.29 | 6,440,816 | -2.95(-2.56%) |
Jan 23, 2018 | 115.44 | 116.22 | 114.52 | 115.24 | 3,513,390 | -0.31(-0.27%) |
Jan 22, 2018 | 113.92 | 115.85 | 113.42 | 115.55 | 4,319,504 | +1.77(+1.56%) |
Jan 19, 2018 | 112.97 | 114.00 | 112.35 | 113.78 | 3,608,851 | +0.88(+0.78%) |
Jan 18, 2018 | 111.69 | 113.24 | 110.86 | 112.90 | 4,445,838 | +2.09(+1.89%) |
Jan 17, 2018 | 110.66 | 111.08 | 109.21 | 110.80 | 2,766,188 | +1.20(+1.09%) |
Jan 16, 2018 | 111.64 | 111.98 | 109.30 | 109.61 | 3,589,593 | -1.19(-1.07%) |
Jan 12, 2018 | 110.79 | 110.79 | 110.79 | 0 | +1.11(+1.01%) | |
Jan 11, 2018 | 110.23 | 110.66 | 109.39 | 109.68 | 2,847,647 | -0.25(-0.22%) |
Jan 10, 2018 | 109.93 | 2,546,231 | +0.07(+0.06%) | |||
Jan 09, 2018 | 110.99 | 111.30 | 108.18 | 109.86 | 4,186,019 | -1.02(-0.92%) |
Jan 08, 2018 | 111.15 | 111.81 | 108.90 | 110.88 | 4,675,610 | +0.81(+0.74%) |
Jan 05, 2018 | 105.79 | 110.42 | 105.36 | 110.07 | 6,088,865 | +5.09(+4.85%) |
Jan 04, 2018 | 107.60 | 108.26 | 104.46 | 104.97 | 3,857,348 | -2.51(-2.33%) |
Jan 03, 2018 | 107.48 | 109.03 | 107.11 | 107.48 | 3,278,369 | +0.29(+0.27%) |
Jan 02, 2018 | 103.95 | 107.72 | 103.17 | 107.19 | 4,695,818 | +4.30(+4.18%) |
Dec 29, 2017 | 102.89 | 102.89 | 102.89 | 0 | -0.24(-0.24%) | |
Dec 28, 2017 | 103.11 | 103.37 | 102.39 | 103.13 | 1,469,327 | +0.08(+0.08%) |
Dec 27, 2017 | 103.22 | 104.24 | 102.42 | 103.05 | 2,580,849 | +0.17(+0.16%) |
Dec 26, 2017 | 103.47 | 103.83 | 102.49 | 102.89 | 1,725,832 | -0.94(-0.91%) |
Dec 22, 2017 | 106.07 | 106.07 | 103.49 | 103.83 | 2,475,818 | -1.91(-1.81%) |
Dec 21, 2017 | 105.65 | 106.49 | 105.55 | 105.74 | 2,863,744 | -0.47(-0.44%) |
Dec 20, 2017 | 105.28 | 106.62 | 104.93 | 106.21 | 2,706,945 | +1.42(+1.36%) |
Dec 19, 2017 | 105.20 | 105.53 | 104.48 | 104.79 | 2,049,031 | -0.33(-0.32%) |
Dec 18, 2017 | 107.62 | 107.72 | 104.36 | 105.12 | 4,467,651 | -1.90(-1.78%) |
Dec 15, 2017 | 105.54 | 107.41 | 104.42 | 107.02 | 6,236,231 | +2.80(+2.69%) |
Dec 14, 2017 | 103.03 | 105.39 | 102.53 | 104.22 | 2,809,270 | +0.86(+0.83%) |
Dec 13, 2017 | 105.48 | 106.07 | 103.04 | 103.36 | 3,862,411 | -2.08(-1.97%) |
Dec 12, 2017 | 105.77 | 106.64 | 104.81 | 105.43 | 3,962,597 | -0.25(-0.24%) |
Dec 11, 2017 | 103.43 | 105.92 | 102.85 | 105.69 | 3,561,541 | +2.59(+2.52%) |
Dec 08, 2017 | 102.33 | 104.20 | 102.26 | 103.09 | 3,610,013 | +0.88(+0.86%) |
Dec 07, 2017 | 101.09 | 103.41 | 100.62 | 102.21 | 3,666,293 | +1.17(+1.15%) |
Dec 06, 2017 | 100.83 | 101.77 | 98.33 | 101.05 | 4,548,427 | -0.20(-0.19%) |
Dec 05, 2017 | 98.47 | 103.02 | 97.57 | 101.24 | 4,678,516 | +2.50(+2.53%) |
Dec 04, 2017 | 103.69 | 98.60 | 98.75 | 6,711,646 | -5.08(-4.90%) | |
Dec 01, 2017 | 103.67 | 104.66 | 102.56 | 103.83 | 3,940,884 | -0.32(-0.31%) |
Nov 30, 2017 | 103.92 | 104.30 | 102.89 | 104.15 | 5,509,021 | +0.84(+0.82%) |
Nov 29, 2017 | 106.95 | 107.13 | 102.80 | 103.31 | 5,704,401 | -3.90(-3.64%) |
Nov 28, 2017 | 104.78 | 108.23 | 104.53 | 107.21 | 5,614,824 | +2.43(+2.32%) |
Nov 27, 2017 | 105.63 | 106.05 | 104.58 | 104.78 | 2,593,731 | -0.93(-0.88%) |
Nov 24, 2017 | 105.43 | 106.33 | 105.36 | 105.71 | 1,333,871 | +0.61(+0.58%) |
Nov 22, 2017 | 105.81 | 106.20 | 104.41 | 105.10 | 2,612,235 | -0.38(-0.36%) |
Nov 21, 2017 | 105.55 | 106.52 | 105.32 | 105.48 | 3,367,299 | +0.07(+0.07%) |
Nov 20, 2017 | 106.04 | 106.21 | 104.54 | 105.41 | 6,101,138 | -1.16(-1.08%) |
Nov 17, 2017 | 106.74 | 107.28 | 105.28 | 106.57 | 8,737,033 | -2.72(-2.49%) |
Nov 16, 2017 | 109.54 | 110.79 | 108.91 | 109.29 | 2,425,696 | +0.12(+0.11%) |
Nov 15, 2017 | 110.39 | 110.54 | 108.24 | 109.17 | 2,640,531 | -0.77(-0.70%) |
Nov 14, 2017 | 108.31 | 111.55 | 108.11 | 109.95 | 3,694,436 | +0.25(+0.23%) |
Nov 13, 2017 | 109.68 | 110.90 | 108.89 | 109.69 | 3,235,056 | -0.72(-0.66%) |
Nov 10, 2017 | 108.96 | 110.50 | 108.53 | 110.42 | 2,587,593 | +0.84(+0.77%) |
Nov 09, 2017 | 110.65 | 110.96 | 108.65 | 109.58 | 3,518,434 | -2.21(-1.98%) |
Nov 08, 2017 | 110.12 | 113.21 | 109.78 | 111.79 | 3,465,613 | +2.40(+2.19%) |
Nov 07, 2017 | 109.97 | 110.39 | 107.80 | 109.39 | 2,890,074 | -0.75(-0.68%) |
Nov 06, 2017 | 110.65 | 111.15 | 108.47 | 110.14 | 3,719,383 | -0.72(-0.65%) |
Nov 03, 2017 | 111.12 | 111.41 | 110.24 | 110.86 | 2,987,075 | +0.50(+0.45%) |
Nov 02, 2017 | 111.99 | 112.15 | 110.27 | 110.36 | 3,510,765 | -1.74(-1.55%) |
Nov 01, 2017 | 113.60 | 114.19 | 108.98 | 112.10 | 9,873,270 | -5.02(-4.29%) |
Oct 31, 2017 | 115.68 | 117.36 | 113.96 | 117.13 | 5,587,537 | +1.98(+1.72%) |
Oct 30, 2017 | 114.71 | 115.33 | 114.23 | 115.15 | 2,668,678 | +0.68(+0.59%) |
Oct 27, 2017 | 114.41 | 115.12 | 113.02 | 114.47 | 2,953,185 | +1.04(+0.92%) |
Oct 26, 2017 | 112.69 | 114.64 | 112.64 | 113.44 | 2,505,012 | +1.24(+1.11%) |
Oct 25, 2017 | 110.86 | 112.50 | 110.26 | 112.19 | 3,273,026 | +1.15(+1.03%) |
Oct 24, 2017 | 111.33 | 112.35 | 110.43 | 111.05 | 2,048,505 | -0.27(-0.24%) |
Oct 23, 2017 | 111.46 | 112.06 | 110.40 | 111.31 | 2,251,488 | +0.04(+0.04%) |
Oct 20, 2017 | 111.25 | 111.92 | 110.81 | 111.27 | 2,030,800 | +0.54(+0.49%) |
Oct 19, 2017 | 109.68 | 110.74 | 108.82 | 110.73 | 3,250,418 | -0.09(-0.08%) |
Oct 18, 2017 | 111.06 | 111.40 | 108.03 | 110.82 | 9,991,293 | -2.76(-2.43%) |
Oct 17, 2017 | 114.78 | 115.71 | 113.24 | 113.58 | 3,195,120 | -1.47(-1.28%) |
Oct 16, 2017 | 116.35 | 116.54 | 114.63 | 115.05 | 2,656,690 | -1.12(-0.96%) |
Oct 13, 2017 | 115.33 | 116.46 | 115.12 | 116.17 | 1,971,980 | +1.45(+1.26%) |
Oct 12, 2017 | 113.57 | 115.34 | 113.38 | 114.72 | 2,089,826 | +1.07(+0.94%) |
Oct 11, 2017 | 114.90 | 115.38 | 113.13 | 113.65 | 3,219,314 | -1.73(-1.50%) |
Oct 10, 2017 | 116.57 | 117.02 | 114.30 | 115.38 | 1,591,131 | -0.78(-0.67%) |
Oct 09, 2017 | 116.77 | 116.83 | 115.24 | 116.17 | 1,548,352 | -1.44(-1.22%) |
Oct 06, 2017 | 116.57 | 117.80 | 115.99 | 117.61 | 1,953,284 | +0.56(+0.48%) |
Oct 05, 2017 | 116.18 | 117.27 | 115.49 | 117.05 | 1,469,327 | +0.94(+0.81%) |
Oct 04, 2017 | 115.09 | 116.30 | 114.00 | 116.11 | 1,677,074 | +0.59(+0.51%) |
Oct 03, 2017 | 115.48 | 115.66 | 114.35 | 115.52 | 1,276,093 | +0.01(+0.01%) |
Oct 02, 2017 | 116.43 | 117.24 | 114.52 | 115.51 | 1,889,731 | -0.11(-0.09%) |
Sep 29, 2017 | 114.30 | 115.73 | 113.89 | 115.62 | 1,780,334 | +1.42(+1.24%) |
Sep 28, 2017 | 113.42 | 114.38 | 112.86 | 114.20 | 1,425,416 | +0.63(+0.55%) |
Sep 27, 2017 | 113.01 | 114.24 | 113.01 | 113.57 | 1,831,098 | +2.01(+1.80%) |
Sep 26, 2017 | 112.13 | 112.30 | 110.50 | 111.56 | 3,057,602 | -0.28(-0.25%) |
Sep 25, 2017 | 115.61 | 115.84 | 110.52 | 111.84 | 4,199,912 | -4.21(-3.63%) |
Sep 22, 2017 | 115.03 | 117.69 | 114.73 | 116.05 | 2,121,202 | +0.47(+0.41%) |
Sep 21, 2017 | 118.00 | 118.00 | 115.38 | 115.58 | 1,954,794 | -2.27(-1.93%) |
Sep 20, 2017 | 118.27 | 118.89 | 116.28 | 117.85 | 2,443,783 | +0.13(+0.11%) |
Sep 19, 2017 | 117.76 | 118.69 | 116.90 | 117.72 | 2,285,122 | +0.24(+0.21%) |
Sep 18, 2017 | 117.03 | 118.37 | 117.03 | 117.48 | 2,628,068 | +0.53(+0.45%) |
Sep 15, 2017 | 116.82 | 117.44 | 115.31 | 116.95 | 3,259,408 | +0.23(+0.19%) |
Sep 14, 2017 | 116.28 | 117.19 | 115.28 | 116.72 | 2,596,741 | -0.40(-0.34%) |
Sep 13, 2017 | 117.38 | 117.96 | 116.54 | 117.13 | 2,568,416 | -0.79(-0.67%) |
Sep 12, 2017 | 119.09 | 119.60 | 116.22 | 117.92 | 2,715,501 | -0.76(-0.64%) |
Sep 11, 2017 | 117.40 | 118.84 | 116.81 | 118.68 | 2,330,281 | +2.85(+2.46%) |
Sep 08, 2017 | 117.51 | 117.67 | 115.28 | 115.83 | 2,475,537 | -0.64(-0.55%) |
Sep 07, 2017 | 114.78 | 116.64 | 114.18 | 116.47 | 1,849,120 | +1.89(+1.65%) |
Sep 06, 2017 | 116.31 | 116.69 | 114.06 | 114.58 | 1,807,974 | -1.19(-1.02%) |
Sep 05, 2017 | 116.34 | 116.83 | 113.92 | 115.77 | 2,385,588 | -1.08(-0.92%) |
Sep 01, 2017 | 118.76 | 119.25 | 116.06 | 116.84 | 2,809,559 | -2.14(-1.80%) |
Aug 31, 2017 | 119.48 | 120.25 | 118.44 | 118.99 | 2,672,882 | -0.46(-0.39%) |
Aug 30, 2017 | 116.95 | 119.56 | 116.60 | 119.45 | 2,239,743 | +2.68(+2.30%) |
Aug 29, 2017 | 115.04 | 116.96 | 114.80 | 116.77 | 1,329,490 | +0.49(+0.42%) |
Aug 28, 2017 | 115.09 | 116.58 | 114.53 | 116.28 | 1,812,768 | +1.76(+1.54%) |
Aug 25, 2017 | 116.25 | 113.32 | 114.51 | 2,252,660 | -0.87(-0.76%) | |
Aug 24, 2017 | 116.04 | 116.46 | 113.60 | 115.38 | 1,371,101 | -0.35(-0.30%) |
Aug 23, 2017 | 116.20 | 116.90 | 115.12 | 115.74 | 1,325,211 | -0.83(-0.71%) |
Aug 22, 2017 | 114.86 | 117.96 | 114.80 | 116.57 | 2,565,977 | +2.14(+1.87%) |
Aug 21, 2017 | 114.43 | 114.97 | 113.72 | 114.42 | 1,887,546 | -0.04(-0.03%) |
Aug 18, 2017 | 113.60 | 115.40 | 113.07 | 114.46 | 1,952,384 | +0.40(+0.35%) |
Aug 17, 2017 | 116.72 | 117.00 | 114.05 | 114.06 | 1,831,739 | -2.72(-2.33%) |
Aug 16, 2017 | 115.06 | 117.12 | 114.61 | 116.78 | 2,142,290 | +1.78(+1.55%) |
Aug 15, 2017 | 114.81 | 115.19 | 114.17 | 115.00 | 1,070,297 | +0.31(+0.27%) |
Aug 14, 2017 | 114.30 | 115.31 | 113.99 | 114.69 | 2,951,062 | +1.62(+1.44%) |
Aug 11, 2017 | 111.39 | 113.58 | 111.16 | 113.06 | 1,618,442 | +1.43(+1.28%) |
Aug 10, 2017 | 113.02 | 113.32 | 111.36 | 111.63 | 3,012,051 | -2.08(-1.83%) |
Aug 09, 2017 | 113.16 | 114.40 | 112.38 | 113.71 | 1,745,510 | -0.38(-0.33%) |
Aug 08, 2017 | 114.09 | 114.71 | 113.62 | 114.09 | 1,333,575 | -0.45(-0.39%) |
Aug 07, 2017 | 115.17 | 115.52 | 114.10 | 114.54 | 1,922,695 | -0.25(-0.22%) |
Aug 04, 2017 | 116.39 | 114.48 | 114.80 | 2,390,780 | -1.60(-1.37%) | |
Aug 03, 2017 | 114.95 | 116.77 | 114.56 | 116.39 | 2,990,923 | +1.98(+1.73%) |
Aug 02, 2017 | 114.69 | 114.99 | 111.48 | 114.41 | 3,147,776 | -0.09(-0.08%) |
Aug 01, 2017 | 115.14 | 115.20 | 114.03 | 114.50 | 2,540,651 | +0.18(+0.15%) |
Jul 31, 2017 | 116.59 | 116.78 | 114.09 | 114.33 | 3,013,180 | -1.48(-1.28%) |
Jul 28, 2017 | 111.64 | 116.30 | 111.15 | 115.81 | 5,118,099 | +0.64(+0.55%) |
Jul 27, 2017 | 116.55 | 117.76 | 113.66 | 115.17 | 9,141,245 | -0.39(-0.34%) |
Jul 26, 2017 | 113.07 | 115.67 | 112.81 | 115.56 | 4,615,272 | +4.25(+3.82%) |
Jul 25, 2017 | 111.61 | 112.15 | 110.97 | 111.31 | 2,793,235 | -0.09(-0.08%) |
Jul 24, 2017 | 109.90 | 111.61 | 109.90 | 111.40 | 2,843,348 | +1.50(+1.36%) |
Jul 21, 2017 | 109.19 | 110.58 | 108.97 | 109.90 | 2,486,291 | +0.25(+0.22%) |
Jul 20, 2017 | 109.86 | 108.10 | 109.66 | 2,189,078 | +0.38(+0.35%) | |
Jul 19, 2017 | 108.15 | 109.34 | 107.54 | 109.27 | 2,551,175 | +1.27(+1.18%) |
Jul 18, 2017 | 107.72 | 108.64 | 107.22 | 108.00 | 1,949,071 | +0.82(+0.77%) |
Jul 17, 2017 | 106.77 | 108.15 | 106.47 | 107.18 | 1,722,262 | +0.44(+0.41%) |
Jul 14, 2017 | 107.34 | 108.06 | 106.50 | 106.74 | 1,349,811 | +0.01(+0.01%) |
Jul 13, 2017 | 108.54 | 109.30 | 106.67 | 106.73 | 1,746,882 | -1.66(-1.54%) |
Jul 12, 2017 | 107.24 | 108.61 | 106.80 | 108.39 | 1,985,287 | +2.21(+2.08%) |
Jul 11, 2017 | 105.40 | 107.44 | 104.89 | 106.18 | 2,338,202 | +0.57(+0.54%) |
Jul 10, 2017 | 105.61 | 106.44 | 104.80 | 105.61 | 2,234,612 | +0.38(+0.36%) |
Jul 07, 2017 | 104.08 | 106.23 | 103.36 | 105.23 | 2,197,977 | +1.66(+1.61%) |
Jul 06, 2017 | 103.87 | 104.91 | 103.32 | 103.56 | 2,523,765 | -0.99(-0.95%) |
Jul 05, 2017 | 103.76 | 105.07 | 103.17 | 104.55 | 2,884,557 | +1.31(+1.27%) |