Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 103.77 | 104.57 | 102.88 | 103.01 | 9,103,864 | -0.56(-0.54%) |
Jun 28, 2018 | 103.38 | 103.92 | 102.78 | 103.57 | 6,239,644 | +0.33(+0.32%) |
Jun 27, 2018 | 103.68 | 104.39 | 103.10 | 103.24 | 6,674,386 | -0.63(-0.60%) |
Jun 26, 2018 | 103.98 | 104.32 | 103.23 | 103.87 | 6,470,292 | -0.20(-0.20%) |
Jun 25, 2018 | 104.27 | 104.78 | 103.15 | 104.07 | 9,624,526 | -0.21(-0.20%) |
Jun 22, 2018 | 103.30 | 104.74 | 103.27 | 104.28 | 12,139,271 | +1.18(+1.14%) |
Jun 21, 2018 | 103.42 | 103.77 | 102.81 | 103.10 | 5,203,221 | -0.50(-0.48%) |
Jun 20, 2018 | 103.92 | 104.13 | 103.28 | 103.60 | 7,393,989 | -0.45(-0.43%) |
Jun 19, 2018 | 102.43 | 104.56 | 102.36 | 104.05 | 10,097,981 | +1.06(+1.03%) |
Jun 18, 2018 | 103.24 | 103.41 | 102.08 | 102.99 | 7,994,727 | -1.09(-1.05%) |
Jun 15, 2018 | 103.92 | 102.92 | 104.09 | 15,517,909 | +0.17(+0.16%) | |
Jun 14, 2018 | 104.17 | 104.55 | 103.64 | 103.92 | 6,171,516 | -0.19(-0.18%) |
Jun 13, 2018 | 104.55 | 105.34 | 103.96 | 104.10 | 6,875,367 | +0.08(+0.07%) |
Jun 12, 2018 | 104.55 | 104.57 | 103.53 | 104.03 | 6,157,450 | -0.10(-0.10%) |
Jun 11, 2018 | 105.50 | 105.56 | 104.04 | 104.13 | 6,562,867 | -1.19(-1.13%) |
Jun 08, 2018 | 104.72 | 105.98 | 104.70 | 105.32 | 7,312,885 | +0.62(+0.59%) |
Jun 07, 2018 | 104.42 | 104.83 | 103.80 | 104.70 | 8,733,297 | +0.46(+0.44%) |
Jun 06, 2018 | 104.24 | 104.24 | 8,008,136 | +1.11(+1.08%) | ||
Jun 05, 2018 | 103.61 | 104.04 | 102.64 | 103.13 | 6,037,456 | -0.40(-0.39%) |
Jun 04, 2018 | 103.44 | 103.88 | 102.74 | 103.53 | 5,716,681 | +0.59(+0.57%) |
Jun 01, 2018 | 102.19 | 102.99 | 101.84 | 102.94 | 6,762,721 | +1.39(+1.37%) |
May 31, 2018 | 102.65 | 102.93 | 101.48 | 101.55 | 12,176,239 | -1.15(-1.12%) |
May 30, 2018 | 101.97 | 103.21 | 101.48 | 102.69 | 7,566,864 | +1.33(+1.32%) |
May 29, 2018 | 102.30 | 102.55 | 100.70 | 101.36 | 11,569,057 | -1.76(-1.70%) |
May 25, 2018 | 103.12 | 103.12 | 103.12 | 0 | +0.10(+0.10%) | |
May 24, 2018 | 103.83 | 103.98 | 102.43 | 103.02 | 8,212,648 | -1.01(-0.97%) |
May 23, 2018 | 103.54 | 104.47 | 103.43 | 104.03 | 5,862,065 | +0.46(+0.44%) |
May 22, 2018 | 104.32 | 104.69 | 103.45 | 103.57 | 8,509,607 | -0.68(-0.66%) |
May 21, 2018 | 105.01 | 105.33 | 103.92 | 104.26 | 6,596,163 | -0.44(-0.42%) |
May 18, 2018 | 104.31 | 104.86 | 103.89 | 104.69 | 6,448,427 | +0.33(+0.32%) |
May 17, 2018 | 105.75 | 105.83 | 104.11 | 104.36 | 7,681,895 | -1.26(-1.20%) |
May 16, 2018 | 105.70 | 106.09 | 105.33 | 105.63 | 4,530,953 | +0.19(+0.18%) |
May 15, 2018 | 105.79 | 106.03 | 104.83 | 105.44 | 6,971,435 | -0.78(-0.74%) |
May 14, 2018 | 107.31 | 107.53 | 105.84 | 106.23 | 7,240,792 | -0.99(-0.93%) |
May 11, 2018 | 105.98 | 107.53 | 105.97 | 107.22 | 6,783,949 | +1.59(+1.51%) |
May 10, 2018 | 104.68 | 106.22 | 104.49 | 105.63 | 5,871,603 | +1.55(+1.49%) |
May 09, 2018 | 103.64 | 104.53 | 103.25 | 104.08 | 8,079,478 | +0.76(+0.73%) |
May 08, 2018 | 103.53 | 104.06 | 102.55 | 103.32 | 7,062,658 | -0.83(-0.79%) |
May 07, 2018 | 104.61 | 105.54 | 103.92 | 104.15 | 7,963,040 | -0.51(-0.48%) |
May 04, 2018 | 103.31 | 104.91 | 102.64 | 104.65 | 7,271,653 | +0.98(+0.94%) |
May 03, 2018 | 103.90 | 104.23 | 102.20 | 103.67 | 8,642,474 | -0.40(-0.38%) |
May 02, 2018 | 105.77 | 106.33 | 103.82 | 104.07 | 8,770,544 | -2.12(-1.99%) |
May 01, 2018 | 106.45 | 106.72 | 105.31 | 106.19 | 6,078,926 | -0.41(-0.38%) |
Apr 30, 2018 | 108.59 | 108.69 | 106.59 | 106.59 | 9,753,843 | -1.50(-1.39%) |
Apr 27, 2018 | 107.64 | 108.53 | 107.44 | 108.09 | 5,063,405 | +0.22(+0.20%) |
Apr 26, 2018 | 106.70 | 108.89 | 106.70 | 107.87 | 9,743,957 | +1.05(+0.99%) |
Apr 25, 2018 | 106.10 | 106.89 | 105.57 | 106.82 | 6,952,760 | +0.48(+0.45%) |
Apr 24, 2018 | 106.97 | 107.41 | 105.59 | 106.34 | 7,805,363 | -0.54(-0.50%) |
Apr 23, 2018 | 106.92 | 107.27 | 105.99 | 106.88 | 8,901,995 | +0.14(+0.13%) |
Apr 20, 2018 | 107.86 | 108.11 | 106.32 | 106.73 | 9,189,699 | -0.75(-0.70%) |
Apr 19, 2018 | 107.55 | 108.09 | 106.92 | 107.48 | 7,070,958 | -0.14(-0.13%) |
Apr 18, 2018 | 109.29 | 109.46 | 106.97 | 107.63 | 11,134,802 | -2.38(-2.16%) |
Apr 17, 2018 | 111.33 | 111.40 | 108.55 | 110.00 | 13,064,010 | -1.03(-0.93%) |
Apr 16, 2018 | 110.74 | 111.97 | 110.63 | 111.03 | 7,568,229 | +0.96(+0.87%) |
Apr 13, 2018 | 110.47 | 110.74 | 109.24 | 110.07 | 5,627,624 | +0.16(+0.15%) |
Apr 12, 2018 | 109.62 | 110.65 | 109.43 | 109.91 | 5,410,964 | +0.67(+0.62%) |
Apr 11, 2018 | 108.82 | 109.84 | 108.73 | 109.24 | 5,429,412 | -0.52(-0.48%) |
Apr 10, 2018 | 109.76 | 110.31 | 108.95 | 109.76 | 7,202,607 | +0.65(+0.59%) |
Apr 09, 2018 | 108.41 | 110.51 | 107.59 | 109.11 | 7,588,880 | +1.16(+1.08%) |
Apr 06, 2018 | 109.73 | 110.09 | 106.52 | 107.95 | 7,594,056 | -2.20(-2.00%) |
Apr 05, 2018 | 109.89 | 110.56 | 109.13 | 110.15 | 6,669,632 | +0.25(+0.23%) |
Apr 04, 2018 | 106.94 | 110.49 | 106.51 | 109.89 | 9,157,769 | +1.74(+1.61%) |
Apr 03, 2018 | 105.49 | 108.27 | 105.06 | 108.16 | 9,534,879 | +3.19(+3.04%) |
Apr 02, 2018 | 107.71 | 107.76 | 104.10 | 104.96 | 10,581,687 | -3.03(-2.80%) |
Mar 29, 2018 | 107.99 | 107.99 | 107.99 | 0 | +0.59(+0.55%) | |
Mar 28, 2018 | 107.55 | 108.72 | 107.20 | 107.40 | 8,150,880 | +0.20(+0.19%) |
Mar 27, 2018 | 107.11 | 108.79 | 106.51 | 107.20 | 9,242,917 | -0.15(-0.14%) |
Mar 26, 2018 | 106.52 | 107.47 | 105.51 | 107.35 | 9,918,659 | +1.93(+1.83%) |
Mar 23, 2018 | 107.55 | 107.75 | 105.28 | 105.42 | 10,030,572 | -1.92(-1.79%) |
Mar 22, 2018 | 109.94 | 110.12 | 107.10 | 107.34 | 8,969,233 | -3.21(-2.90%) |
Mar 21, 2018 | 110.73 | 111.89 | 110.10 | 110.55 | 6,121,728 | -0.02(-0.02%) |
Mar 20, 2018 | 110.20 | 111.05 | 109.03 | 110.57 | 7,374,398 | +0.82(+0.74%) |
Mar 19, 2018 | 112.37 | 112.47 | 109.01 | 109.75 | 7,139,304 | -2.90(-2.57%) |
Mar 16, 2018 | 112.21 | 113.25 | 111.33 | 112.65 | 16,890,912 | +0.52(+0.47%) |
Mar 15, 2018 | 111.70 | 113.12 | 111.63 | 112.13 | 7,294,836 | +0.62(+0.56%) |
Mar 14, 2018 | 113.96 | 114.35 | 111.15 | 111.50 | 8,034,630 | -1.71(-1.51%) |
Mar 13, 2018 | 112.75 | 114.09 | 112.45 | 113.21 | 10,861,034 | +1.45(+1.30%) |
Mar 12, 2018 | 112.75 | 113.11 | 111.50 | 111.76 | 5,864,675 | -0.99(-0.87%) |
Mar 09, 2018 | 111.66 | 112.77 | 110.86 | 112.75 | 8,968,852 | +1.47(+1.32%) |
Mar 08, 2018 | 108.98 | 111.49 | 108.98 | 111.28 | 7,616,183 | +2.54(+2.34%) |
Mar 07, 2018 | 108.98 | 108.74 | 7,584,430 | +0.69(+0.64%) | ||
Mar 06, 2018 | 109.55 | 109.72 | 107.80 | 108.05 | 6,577,409 | -1.32(-1.21%) |
Mar 05, 2018 | 108.39 | 109.80 | 108.01 | 109.37 | 6,882,567 | +0.82(+0.75%) |
Mar 02, 2018 | 106.94 | 108.80 | 106.94 | 108.55 | 8,200,597 | +1.30(+1.21%) |
Mar 01, 2018 | 108.80 | 109.65 | 106.61 | 107.25 | 10,980,541 | -2.19(-2.00%) |
Feb 28, 2018 | 111.19 | 111.50 | 109.44 | 109.45 | 9,474,071 | -1.51(-1.36%) |
Feb 27, 2018 | 111.41 | 112.15 | 110.90 | 110.95 | 8,494,728 | -0.34(-0.30%) |
Feb 26, 2018 | 110.99 | 112.42 | 110.39 | 111.29 | 7,930,998 | +0.75(+0.68%) |
Feb 23, 2018 | 108.93 | 110.59 | 108.87 | 110.54 | 6,122,966 | +1.77(+1.62%) |
Feb 22, 2018 | 108.42 | 108.78 | 6,845,577 | +0.00(+0.00%) | ||
Feb 21, 2018 | 109.52 | 110.89 | 108.73 | 108.78 | 7,844,721 | -0.80(-0.73%) |
Feb 20, 2018 | 111.25 | 111.74 | 109.40 | 109.58 | 7,838,511 | -1.91(-1.71%) |
Feb 16, 2018 | 111.49 | 111.49 | 111.49 | 0 | +1.61(+1.46%) | |
Feb 15, 2018 | 108.93 | 109.92 | 108.39 | 109.88 | 6,695,601 | +1.31(+1.20%) |
Feb 14, 2018 | 108.38 | 108.86 | 107.50 | 108.57 | 7,475,465 | -0.24(-0.22%) |
Feb 13, 2018 | 109.35 | 108.82 | 7,566,732 | -0.26(-0.24%) | ||
Feb 12, 2018 | 108.85 | 109.96 | 106.90 | 109.08 | 11,899,707 | +0.62(+0.57%) |
Feb 09, 2018 | 106.77 | 109.62 | 105.03 | 108.46 | 17,951,354 | +2.65(+2.51%) |
Feb 08, 2018 | 109.61 | 109.90 | 105.59 | 105.80 | 13,942,587 | -4.24(-3.85%) |
Feb 07, 2018 | 110.43 | 111.15 | 109.98 | 110.04 | 12,561,653 | -0.34(-0.31%) |
Feb 06, 2018 | 108.86 | 111.35 | 107.18 | 110.38 | 22,913,896 | +0.50(+0.46%) |
Feb 05, 2018 | 114.36 | 114.71 | 104.66 | 109.88 | 23,362,226 | -5.40(-4.69%) |
Feb 02, 2018 | 116.40 | 117.53 | 115.03 | 115.28 | 11,062,197 | -1.96(-1.67%) |
Feb 01, 2018 | 117.78 | 115.71 | 117.24 | 11,218,658 | +1.53(+1.32%) | |
Jan 31, 2018 | 119.38 | 119.38 | 115.63 | 115.71 | 15,679,638 | -3.55(-2.98%) |
Jan 30, 2018 | 120.07 | 120.27 | 119.26 | 119.26 | 10,001,453 | -1.05(-0.87%) |
Jan 29, 2018 | 121.28 | 121.36 | 120.18 | 120.31 | 9,568,707 | -1.38(-1.14%) |
Jan 26, 2018 | 120.99 | 121.91 | 120.68 | 121.69 | 9,632,787 | +0.78(+0.64%) |
Jan 25, 2018 | 119.16 | 121.13 | 119.08 | 120.91 | 9,481,116 | +1.95(+1.64%) |
Jan 24, 2018 | 120.15 | 120.20 | 118.73 | 118.96 | 15,023,482 | +0.20(+0.17%) |
Jan 23, 2018 | 123.05 | 123.44 | 118.58 | 118.76 | 20,852,198 | -5.28(-4.26%) |
Jan 22, 2018 | 123.09 | 124.04 | 122.85 | 124.04 | 8,360,946 | +0.65(+0.53%) |
Jan 19, 2018 | 123.47 | 123.63 | 122.60 | 123.39 | 10,436,723 | +0.37(+0.30%) |
Jan 18, 2018 | 123.03 | 123.45 | 122.22 | 123.02 | 6,633,177 | -0.05(-0.04%) |
Jan 17, 2018 | 123.79 | 124.19 | 121.81 | 123.07 | 12,682,860 | +0.10(+0.08%) |
Jan 16, 2018 | 122.60 | 123.97 | 122.27 | 122.97 | 9,393,711 | +0.92(+0.75%) |
Jan 12, 2018 | 122.05 | 122.05 | 122.05 | 0 | +0.81(+0.67%) | |
Jan 11, 2018 | 120.68 | 121.33 | 120.31 | 121.23 | 5,926,161 | +0.69(+0.57%) |
Jan 10, 2018 | 120.20 | 120.70 | 120.00 | 120.55 | 7,832,950 | -0.14(-0.12%) |
Jan 09, 2018 | 119.21 | 121.97 | 119.12 | 120.69 | 10,625,238 | +1.88(+1.59%) |
Jan 08, 2018 | 118.65 | 118.90 | 117.99 | 118.81 | 6,126,457 | +0.15(+0.13%) |
Jan 05, 2018 | 117.80 | 118.75 | 117.46 | 118.66 | 7,355,389 | +0.97(+0.83%) |
Jan 04, 2018 | 117.60 | 118.18 | 117.41 | 117.68 | 5,776,876 | -0.01(-0.01%) |
Jan 03, 2018 | 116.69 | 117.79 | 116.30 | 117.69 | 6,389,923 | +1.11(+0.96%) |
Jan 02, 2018 | 116.94 | 116.99 | 116.15 | 116.58 | 8,171,406 | -0.41(-0.35%) |
Dec 29, 2017 | 116.99 | 116.99 | 116.99 | 0 | -0.70(-0.60%) | |
Dec 28, 2017 | 117.81 | 118.06 | 117.50 | 117.69 | 2,967,744 | -0.01(-0.01%) |
Dec 27, 2017 | 117.58 | 118.19 | 117.39 | 117.70 | 4,482,952 | +0.40(+0.34%) |
Dec 26, 2017 | 117.32 | 116.96 | 117.30 | 3,906,611 | -0.02(-0.02%) | |
Dec 22, 2017 | 118.06 | 118.35 | 117.26 | 117.32 | 5,572,102 | -0.79(-0.67%) |
Dec 21, 2017 | 118.56 | 119.04 | 118.08 | 118.11 | 7,002,325 | -0.08(-0.07%) |
Dec 20, 2017 | 119.12 | 119.38 | 118.13 | 118.19 | 7,511,788 | -0.52(-0.44%) |
Dec 19, 2017 | 118.81 | 119.22 | 118.36 | 118.71 | 7,850,218 | -0.02(-0.01%) |
Dec 18, 2017 | 119.37 | 120.41 | 118.40 | 118.73 | 6,966,516 | -0.55(-0.46%) |
Dec 15, 2017 | 119.30 | 119.85 | 118.71 | 119.28 | 14,949,007 | +0.68(+0.57%) |
Dec 14, 2017 | 120.17 | 120.25 | 118.57 | 118.61 | 6,375,085 | -1.04(-0.87%) |
Dec 13, 2017 | 119.32 | 120.10 | 119.07 | 119.64 | 7,307,164 | +0.24(+0.20%) |
Dec 12, 2017 | 119.40 | 120.21 | 118.93 | 119.40 | 9,574,354 | +1.22(+1.03%) |
Dec 11, 2017 | 117.97 | 118.20 | 117.08 | 118.18 | 5,205,073 | +0.46(+0.39%) |
Dec 08, 2017 | 117.22 | 117.86 | 117.06 | 117.72 | 6,092,522 | +0.49(+0.41%) |
Dec 07, 2017 | 117.23 | 118.48 | 116.60 | 117.23 | 5,628,902 | -0.88(-0.74%) |
Dec 06, 2017 | 117.93 | 118.86 | 116.95 | 118.11 | 6,344,157 | +1.16(+1.00%) |
Dec 05, 2017 | 117.05 | 117.90 | 116.55 | 116.95 | 8,055,702 | +0.55(+0.47%) |
Dec 04, 2017 | 117.74 | 117.80 | 116.33 | 116.39 | 7,066,272 | -0.81(-0.69%) |
Dec 01, 2017 | 116.86 | 117.67 | 116.05 | 117.21 | 7,154,428 | +0.54(+0.47%) |
Nov 30, 2017 | 117.27 | 117.46 | 115.95 | 116.66 | 10,679,285 | -0.40(-0.34%) |
Nov 29, 2017 | 117.41 | 117.75 | 116.36 | 117.06 | 6,986,452 | -0.17(-0.15%) |
Nov 28, 2017 | 115.80 | 117.67 | 115.80 | 117.24 | 6,034,580 | +1.61(+1.39%) |
Nov 27, 2017 | 115.14 | 115.81 | 115.14 | 115.63 | 4,697,259 | +0.78(+0.68%) |
Nov 24, 2017 | 114.43 | 115.16 | 114.27 | 114.85 | 3,132,400 | +0.60(+0.52%) |
Nov 22, 2017 | 115.09 | 115.16 | 113.68 | 114.25 | 4,707,275 | -0.87(-0.76%) |
Nov 21, 2017 | 115.22 | 115.89 | 115.00 | 115.13 | 6,798,152 | +0.34(+0.30%) |
Nov 20, 2017 | 114.97 | 115.31 | 114.63 | 114.79 | 5,126,033 | -0.06(-0.05%) |
Nov 17, 2017 | 115.09 | 115.56 | 114.75 | 114.85 | 5,103,703 | -0.72(-0.63%) |
Nov 16, 2017 | 116.03 | 116.24 | 115.38 | 115.57 | 5,015,891 | -0.19(-0.16%) |
Nov 15, 2017 | 115.87 | 116.37 | 115.47 | 115.76 | 4,606,454 | -0.33(-0.28%) |
Nov 14, 2017 | 116.15 | 116.75 | 115.61 | 116.09 | 4,900,406 | -0.22(-0.19%) |
Nov 13, 2017 | 115.69 | 116.53 | 115.19 | 116.31 | 5,193,697 | +0.17(+0.14%) |
Nov 10, 2017 | 116.62 | 116.62 | 115.35 | 116.14 | 5,095,779 | -0.66(-0.56%) |
Nov 09, 2017 | 117.23 | 117.68 | 116.34 | 116.80 | 4,225,933 | -0.81(-0.69%) |
Nov 08, 2017 | 116.26 | 118.07 | 116.06 | 117.61 | 5,335,991 | +1.29(+1.11%) |
Nov 07, 2017 | 116.58 | 116.64 | 115.60 | 116.32 | 5,039,660 | +0.01(+0.01%) |
Nov 06, 2017 | 116.52 | 116.92 | 116.28 | 116.31 | 5,071,596 | -0.27(-0.23%) |
Nov 03, 2017 | 116.28 | 116.84 | 115.93 | 116.58 | 3,288,753 | +0.12(+0.11%) |
Nov 02, 2017 | 116.60 | 116.75 | 115.77 | 116.45 | 4,197,897 | -0.04(-0.04%) |
Nov 01, 2017 | 116.37 | 117.00 | 115.96 | 116.49 | 6,016,132 | +0.47(+0.41%) |
Oct 31, 2017 | 116.53 | 116.73 | 115.66 | 116.02 | 5,806,352 | -0.49(-0.42%) |
Oct 30, 2017 | 117.41 | 117.52 | 115.94 | 116.51 | 7,250,930 | -1.48(-1.26%) |
Oct 27, 2017 | 117.34 | 118.76 | 116.68 | 117.99 | 6,177,071 | -0.02(-0.02%) |
Oct 26, 2017 | 118.60 | 119.63 | 117.66 | 118.02 | 7,018,696 | -0.46(-0.39%) |
Oct 25, 2017 | 117.48 | 119.20 | 117.31 | 118.47 | 7,886,756 | +0.60(+0.51%) |
Oct 24, 2017 | 119.32 | 119.32 | 117.28 | 117.88 | 7,913,534 | -1.65(-1.38%) |
Oct 23, 2017 | 118.28 | 120.13 | 118.24 | 119.52 | 8,033,381 | +1.02(+0.86%) |
Oct 20, 2017 | 118.49 | 119.52 | 118.03 | 118.51 | 6,770,510 | +0.30(+0.25%) |
Oct 19, 2017 | 117.10 | 118.99 | 116.95 | 118.21 | 11,032,000 | +1.13(+0.97%) |
Oct 18, 2017 | 117.17 | 117.83 | 116.57 | 117.08 | 8,204,286 | -0.09(-0.08%) |
Oct 17, 2017 | 114.57 | 117.44 | 114.06 | 117.17 | 14,079,434 | +3.89(+3.43%) |
Oct 16, 2017 | 113.56 | 114.23 | 112.80 | 113.28 | 6,151,975 | -0.26(-0.23%) |
Oct 13, 2017 | 113.68 | 114.36 | 113.47 | 113.54 | 4,934,569 | -0.33(-0.29%) |
Oct 12, 2017 | 113.46 | 114.45 | 113.20 | 113.87 | 6,215,374 | +0.15(+0.13%) |
Oct 11, 2017 | 112.25 | 114.08 | 111.83 | 113.72 | 9,936,414 | +2.29(+2.05%) |
Oct 10, 2017 | 111.15 | 111.62 | 110.62 | 111.43 | 5,028,251 | +0.38(+0.34%) |
Oct 09, 2017 | 111.23 | 111.36 | 110.83 | 111.06 | 4,507,363 | +0.19(+0.17%) |
Oct 06, 2017 | 110.69 | 110.89 | 110.25 | 110.87 | 2,967,388 | +0.02(+0.02%) |
Oct 05, 2017 | 110.59 | 110.94 | 110.15 | 110.84 | 4,495,360 | +0.25(+0.23%) |
Oct 04, 2017 | 110.19 | 110.83 | 109.94 | 110.59 | 4,312,641 | +0.66(+0.60%) |
Oct 03, 2017 | 109.56 | 110.19 | 109.32 | 109.94 | 4,687,192 | +0.73(+0.67%) |
Oct 02, 2017 | 108.32 | 109.30 | 108.20 | 109.20 | 5,398,273 | +1.01(+0.93%) |
Sep 29, 2017 | 107.84 | 108.58 | 107.40 | 108.20 | 6,893,557 | +0.45(+0.42%) |
Sep 28, 2017 | 108.11 | 108.41 | 107.60 | 107.75 | 4,797,545 | -0.23(-0.22%) |
Sep 27, 2017 | 109.02 | 109.09 | 107.71 | 107.98 | 6,964,490 | -0.99(-0.91%) |
Sep 26, 2017 | 109.44 | 109.80 | 108.87 | 108.97 | 5,426,711 | -0.19(-0.18%) |
Sep 25, 2017 | 109.41 | 109.65 | 108.88 | 109.16 | 7,230,601 | -0.18(-0.17%) |
Sep 22, 2017 | 109.84 | 110.18 | 109.25 | 109.34 | 5,208,822 | -0.30(-0.27%) |
Sep 21, 2017 | 110.94 | 111.37 | 109.33 | 109.64 | 7,271,928 | -1.22(-1.10%) |
Sep 20, 2017 | 110.89 | 111.76 | 110.14 | 110.87 | 10,460,585 | -1.66(-1.48%) |
Sep 19, 2017 | 112.37 | 113.01 | 111.81 | 112.53 | 5,892,498 | -0.13(-0.12%) |
Sep 18, 2017 | 111.88 | 112.99 | 111.61 | 112.67 | 6,322,152 | +0.77(+0.69%) |
Sep 15, 2017 | 112.17 | 112.72 | 111.67 | 111.89 | 18,651,074 | +0.22(+0.20%) |
Sep 14, 2017 | 109.97 | 111.91 | 109.84 | 111.67 | 7,539,057 | +1.44(+1.31%) |
Sep 13, 2017 | 110.41 | 111.31 | 109.73 | 110.23 | 5,622,926 | -0.15(-0.14%) |
Sep 12, 2017 | 111.38 | 111.42 | 109.79 | 110.38 | 6,567,037 | -0.48(-0.43%) |
Sep 11, 2017 | 109.33 | 110.97 | 109.04 | 110.86 | 6,878,307 | +1.85(+1.70%) |
Sep 08, 2017 | 109.85 | 110.14 | 108.91 | 109.00 | 5,833,122 | -1.01(-0.92%) |
Sep 07, 2017 | 108.90 | 110.28 | 108.40 | 110.01 | 4,566,406 | +1.27(+1.16%) |
Sep 06, 2017 | 108.64 | 109.02 | 108.36 | 108.75 | 6,731,294 | +0.64(+0.59%) |
Sep 05, 2017 | 108.79 | 109.17 | 107.95 | 108.11 | 6,194,187 | -0.94(-0.86%) |
Sep 01, 2017 | 110.35 | 110.39 | 108.97 | 109.05 | 4,591,135 | -1.11(-1.01%) |
Aug 31, 2017 | 109.34 | 110.27 | 109.23 | 110.16 | 8,900,512 | +1.08(+0.99%) |
Aug 30, 2017 | 109.85 | 109.85 | 108.95 | 109.08 | 6,524,772 | -0.95(-0.86%) |
Aug 29, 2017 | 109.50 | 110.23 | 109.27 | 110.03 | 3,938,733 | +0.39(+0.36%) |
Aug 28, 2017 | 109.59 | 109.95 | 109.43 | 109.64 | 6,427,519 | +0.05(+0.05%) |
Aug 25, 2017 | 109.78 | 110.32 | 109.54 | 109.59 | 4,966,679 | -0.31(-0.28%) |
Aug 24, 2017 | 109.84 | 110.05 | 109.38 | 109.89 | 6,528,084 | +0.07(+0.07%) |
Aug 23, 2017 | 111.17 | 111.22 | 109.70 | 109.82 | 6,203,406 | -1.57(-1.41%) |
Aug 22, 2017 | 110.21 | 111.47 | 109.90 | 111.39 | 5,018,754 | +1.03(+0.94%) |
Aug 21, 2017 | 109.39 | 110.52 | 109.31 | 110.36 | 5,635,122 | +0.68(+0.62%) |
Aug 18, 2017 | 109.71 | 110.63 | 109.47 | 109.68 | 5,795,673 | -0.34(-0.31%) |
Aug 17, 2017 | 110.96 | 111.42 | 110.01 | 110.02 | 6,942,637 | -0.94(-0.84%) |
Aug 16, 2017 | 110.88 | 111.61 | 110.70 | 110.95 | 5,405,296 | +0.65(+0.59%) |
Aug 15, 2017 | 110.69 | 110.76 | 110.15 | 110.30 | 4,754,506 | -0.08(-0.08%) |
Aug 14, 2017 | 110.98 | 111.12 | 109.88 | 110.38 | 3,677,423 | +0.31(+0.29%) |
Aug 11, 2017 | 110.51 | 111.22 | 109.78 | 110.07 | 5,164,212 | +0.01(+0.01%) |
Aug 10, 2017 | 110.02 | 110.69 | 109.46 | 110.06 | 6,781,327 | -0.12(-0.11%) |
Aug 09, 2017 | 109.83 | 110.32 | 109.46 | 110.17 | 7,657,426 | +0.79(+0.73%) |
Aug 08, 2017 | 109.57 | 109.82 | 108.66 | 109.38 | 6,668,755 | -0.49(-0.44%) |
Aug 07, 2017 | 110.06 | 110.38 | 109.58 | 109.87 | 3,640,650 | -0.27(-0.24%) |
Aug 04, 2017 | 110.60 | 110.82 | 109.82 | 110.13 | 3,860,917 | -0.14(-0.13%) |
Aug 03, 2017 | 109.08 | 110.32 | 108.75 | 110.27 | 5,232,738 | +0.98(+0.90%) |
Aug 02, 2017 | 109.22 | 109.57 | 108.75 | 109.29 | 4,875,896 | -0.29(-0.26%) |
Aug 01, 2017 | 110.13 | 110.27 | 109.39 | 109.58 | 4,639,055 | -0.17(-0.16%) |
Jul 31, 2017 | 109.27 | 110.47 | 109.24 | 109.75 | 6,579,303 | +0.72(+0.66%) |
Jul 28, 2017 | 108.45 | 109.15 | 107.93 | 109.03 | 6,011,040 | +0.84(+0.78%) |
Jul 27, 2017 | 108.21 | 108.45 | 107.15 | 108.19 | 7,059,743 | -0.10(-0.09%) |
Jul 26, 2017 | 108.88 | 109.36 | 108.12 | 108.29 | 6,508,409 | -0.77(-0.71%) |
Jul 25, 2017 | 110.60 | 110.69 | 108.70 | 109.06 | 7,573,455 | -0.93(-0.85%) |
Jul 24, 2017 | 111.63 | 111.77 | 109.86 | 109.99 | 10,044,647 | -1.90(-1.70%) |
Jul 21, 2017 | 111.91 | 112.69 | 111.72 | 111.89 | 8,190,948 | -1.04(-0.92%) |
Jul 20, 2017 | 113.36 | 111.81 | 112.94 | 7,362,567 | +1.12(+1.01%) | |
Jul 19, 2017 | 111.51 | 111.98 | 111.24 | 111.81 | 6,654,864 | +0.62(+0.56%) |
Jul 18, 2017 | 108.84 | 111.60 | 108.40 | 111.19 | 12,402,047 | +1.91(+1.75%) |
Jul 17, 2017 | 109.75 | 109.93 | 108.95 | 109.28 | 5,970,967 | -0.37(-0.34%) |
Jul 14, 2017 | 109.16 | 109.98 | 108.94 | 109.65 | 5,300,328 | +0.61(+0.56%) |
Jul 13, 2017 | 109.24 | 109.34 | 108.33 | 109.04 | 5,350,257 | -0.31(-0.28%) |
Jul 12, 2017 | 109.19 | 109.89 | 108.97 | 109.35 | 6,110,541 | +0.83(+0.76%) |
Jul 11, 2017 | 108.69 | 108.98 | 107.90 | 108.52 | 4,514,209 | -0.27(-0.24%) |
Jul 10, 2017 | 109.77 | 109.88 | 108.52 | 108.79 | 4,860,672 | -0.82(-0.75%) |
Jul 07, 2017 | 109.91 | 109.98 | 108.90 | 109.61 | 6,039,119 | +0.02(+0.02%) |
Jul 06, 2017 | 110.49 | 110.79 | 109.49 | 109.59 | 5,178,291 | -0.93(-0.84%) |
Jul 05, 2017 | 109.97 | 110.86 | 109.50 | 110.51 | 5,203,026 | +0.61(+0.56%) |