Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 117.94 | 117.94 | 117.94 | 0 | -0.71(-0.60%) | |
Dec 28, 2017 | 118.76 | 119.02 | 118.45 | 118.64 | 2,943,946 | -0.01(-0.01%) |
Dec 27, 2017 | 118.53 | 119.14 | 118.34 | 118.65 | 4,447,005 | +0.41(+0.34%) |
Dec 26, 2017 | 118.27 | 117.90 | 118.25 | 3,875,286 | -0.03(-0.02%) | |
Dec 22, 2017 | 119.02 | 119.31 | 118.20 | 118.27 | 5,527,422 | -0.79(-0.67%) |
Dec 21, 2017 | 119.51 | 120.00 | 119.03 | 119.07 | 6,946,177 | -0.08(-0.07%) |
Dec 20, 2017 | 120.08 | 120.35 | 119.08 | 119.15 | 7,451,554 | -0.52(-0.44%) |
Dec 19, 2017 | 119.77 | 120.18 | 119.32 | 119.67 | 7,787,270 | -0.02(-0.01%) |
Dec 18, 2017 | 120.33 | 121.38 | 119.35 | 119.69 | 6,910,654 | -0.56(-0.46%) |
Dec 15, 2017 | 120.27 | 120.82 | 119.67 | 120.25 | 14,829,137 | +0.68(+0.57%) |
Dec 14, 2017 | 121.14 | 121.23 | 119.53 | 119.56 | 6,323,966 | -1.05(-0.87%) |
Dec 13, 2017 | 120.28 | 121.07 | 120.04 | 120.61 | 7,248,571 | +0.25(+0.20%) |
Dec 12, 2017 | 120.37 | 121.19 | 119.89 | 120.37 | 9,497,581 | +1.23(+1.03%) |
Dec 11, 2017 | 118.93 | 119.16 | 118.03 | 119.13 | 5,163,335 | +0.46(+0.39%) |
Dec 08, 2017 | 118.17 | 118.81 | 118.00 | 118.67 | 6,043,669 | +0.49(+0.41%) |
Dec 07, 2017 | 118.17 | 119.44 | 117.55 | 118.18 | 5,583,766 | -0.89(-0.74%) |
Dec 06, 2017 | 118.88 | 119.83 | 117.89 | 119.07 | 6,293,286 | +1.17(+0.99%) |
Dec 05, 2017 | 117.99 | 118.86 | 117.50 | 117.89 | 7,991,107 | +0.56(+0.47%) |
Dec 04, 2017 | 118.69 | 118.75 | 117.27 | 117.34 | 7,009,610 | -0.82(-0.69%) |
Dec 01, 2017 | 117.81 | 118.62 | 116.99 | 118.15 | 7,097,059 | +0.55(+0.47%) |
Nov 30, 2017 | 118.22 | 118.41 | 116.89 | 117.61 | 10,593,652 | -0.41(-0.34%) |
Nov 29, 2017 | 118.36 | 118.70 | 117.30 | 118.01 | 6,930,430 | -0.18(-0.15%) |
Nov 28, 2017 | 116.74 | 118.62 | 116.74 | 118.19 | 5,986,191 | +1.62(+1.39%) |
Nov 27, 2017 | 116.07 | 116.75 | 116.07 | 116.57 | 4,659,594 | +0.78(+0.68%) |
Nov 24, 2017 | 115.36 | 116.09 | 115.19 | 115.78 | 3,107,283 | +0.60(+0.52%) |
Nov 22, 2017 | 116.03 | 116.09 | 114.60 | 115.18 | 4,669,529 | -0.88(-0.76%) |
Nov 21, 2017 | 116.15 | 116.83 | 115.93 | 116.06 | 6,743,640 | +0.34(+0.30%) |
Nov 20, 2017 | 115.90 | 116.24 | 115.56 | 115.72 | 5,084,929 | -0.06(-0.05%) |
Nov 17, 2017 | 116.03 | 116.50 | 115.68 | 115.77 | 5,062,779 | -0.73(-0.63%) |
Nov 16, 2017 | 116.97 | 117.18 | 116.31 | 116.50 | 4,975,670 | -0.19(-0.17%) |
Nov 15, 2017 | 116.81 | 117.31 | 116.40 | 116.70 | 4,569,516 | -0.33(-0.28%) |
Nov 14, 2017 | 117.09 | 117.69 | 116.55 | 117.02 | 4,861,112 | -0.23(-0.19%) |
Nov 13, 2017 | 116.62 | 117.47 | 116.13 | 117.25 | 5,152,051 | +0.17(+0.14%) |
Nov 10, 2017 | 117.56 | 117.56 | 116.29 | 117.08 | 5,054,918 | -0.66(-0.56%) |
Nov 09, 2017 | 118.17 | 118.64 | 117.28 | 117.75 | 4,192,047 | -0.81(-0.69%) |
Nov 08, 2017 | 117.20 | 119.02 | 117.00 | 118.56 | 5,293,203 | +1.30(+1.11%) |
Nov 07, 2017 | 117.52 | 117.58 | 116.54 | 117.26 | 4,999,249 | +0.01(+0.01%) |
Nov 06, 2017 | 117.46 | 117.86 | 117.22 | 117.25 | 5,030,929 | -0.27(-0.23%) |
Nov 03, 2017 | 117.22 | 117.79 | 116.86 | 117.52 | 3,262,381 | +0.13(+0.11%) |
Nov 02, 2017 | 117.54 | 117.69 | 116.70 | 117.39 | 4,164,236 | -0.04(-0.04%) |
Nov 01, 2017 | 117.31 | 117.95 | 116.90 | 117.44 | 5,967,891 | +0.48(+0.41%) |
Oct 31, 2017 | 117.47 | 117.67 | 116.60 | 116.96 | 5,759,793 | -0.50(-0.42%) |
Oct 30, 2017 | 118.36 | 118.47 | 116.88 | 117.45 | 7,192,788 | -1.49(-1.26%) |
Oct 27, 2017 | 118.29 | 119.72 | 117.62 | 118.94 | 6,127,539 | -0.03(-0.02%) |
Oct 26, 2017 | 119.56 | 120.60 | 118.61 | 118.97 | 6,962,415 | -0.46(-0.39%) |
Oct 25, 2017 | 118.42 | 120.16 | 118.26 | 119.43 | 7,823,515 | +0.60(+0.51%) |
Oct 24, 2017 | 120.29 | 120.29 | 118.23 | 118.83 | 7,850,078 | -1.66(-1.38%) |
Oct 23, 2017 | 119.24 | 121.10 | 119.20 | 120.49 | 7,968,965 | +1.02(+0.86%) |
Oct 20, 2017 | 119.45 | 120.49 | 118.99 | 119.47 | 6,716,220 | +0.30(+0.25%) |
Oct 19, 2017 | 118.05 | 119.95 | 117.90 | 119.16 | 10,943,539 | +1.14(+0.97%) |
Oct 18, 2017 | 118.11 | 118.78 | 117.51 | 118.02 | 8,138,499 | -0.09(-0.08%) |
Oct 17, 2017 | 115.50 | 118.39 | 114.98 | 118.11 | 13,966,536 | +3.92(+3.43%) |
Oct 16, 2017 | 114.47 | 115.15 | 113.71 | 114.20 | 6,102,645 | -0.26(-0.23%) |
Oct 13, 2017 | 114.60 | 115.29 | 114.39 | 114.46 | 4,895,001 | -0.34(-0.29%) |
Oct 12, 2017 | 114.38 | 115.37 | 114.11 | 114.79 | 6,165,535 | +0.15(+0.13%) |
Oct 11, 2017 | 113.16 | 115.00 | 112.73 | 114.64 | 9,856,738 | +2.31(+2.05%) |
Oct 10, 2017 | 112.05 | 112.53 | 111.51 | 112.33 | 4,987,931 | +0.38(+0.34%) |
Oct 09, 2017 | 112.13 | 112.26 | 111.72 | 111.96 | 4,471,220 | +0.19(+0.17%) |
Oct 06, 2017 | 111.58 | 111.79 | 111.14 | 111.76 | 2,943,593 | +0.02(+0.02%) |
Oct 05, 2017 | 111.49 | 111.84 | 111.04 | 111.74 | 4,459,313 | +0.25(+0.23%) |
Oct 04, 2017 | 111.08 | 111.73 | 110.82 | 111.49 | 4,278,060 | +0.66(+0.60%) |
Oct 03, 2017 | 110.45 | 111.08 | 110.20 | 110.82 | 4,649,608 | +0.74(+0.67%) |
Oct 02, 2017 | 109.20 | 110.18 | 109.08 | 110.09 | 5,354,986 | +1.02(+0.93%) |
Sep 29, 2017 | 108.71 | 109.46 | 108.27 | 109.07 | 6,838,281 | +0.45(+0.42%) |
Sep 28, 2017 | 108.99 | 109.29 | 108.47 | 108.62 | 4,759,075 | -0.23(-0.22%) |
Sep 27, 2017 | 109.90 | 109.98 | 108.58 | 108.85 | 6,908,644 | -1.00(-0.91%) |
Sep 26, 2017 | 110.32 | 110.69 | 109.75 | 109.85 | 5,383,196 | -0.19(-0.18%) |
Sep 25, 2017 | 110.30 | 110.54 | 109.76 | 110.04 | 7,172,622 | -0.19(-0.17%) |
Sep 22, 2017 | 110.73 | 111.07 | 110.13 | 110.23 | 5,167,054 | -0.30(-0.27%) |
Sep 21, 2017 | 111.84 | 112.27 | 110.22 | 110.53 | 7,213,617 | -1.23(-1.10%) |
Sep 20, 2017 | 111.79 | 112.66 | 111.03 | 111.76 | 10,376,705 | -1.68(-1.48%) |
Sep 19, 2017 | 113.27 | 113.92 | 112.71 | 113.44 | 5,845,248 | -0.13(-0.12%) |
Sep 18, 2017 | 112.79 | 113.90 | 112.51 | 113.58 | 6,271,458 | +0.78(+0.69%) |
Sep 15, 2017 | 113.08 | 113.64 | 112.57 | 112.80 | 18,501,518 | +0.23(+0.20%) |
Sep 14, 2017 | 110.86 | 112.81 | 110.73 | 112.57 | 7,478,604 | +1.45(+1.31%) |
Sep 13, 2017 | 111.30 | 112.21 | 110.61 | 111.12 | 5,577,838 | -0.15(-0.14%) |
Sep 12, 2017 | 112.28 | 112.32 | 110.68 | 111.27 | 6,514,379 | -0.49(-0.44%) |
Sep 11, 2017 | 110.21 | 111.86 | 109.92 | 111.76 | 6,823,152 | +1.87(+1.70%) |
Sep 08, 2017 | 110.74 | 111.03 | 109.79 | 109.89 | 5,786,348 | -1.02(-0.92%) |
Sep 07, 2017 | 109.78 | 111.18 | 109.27 | 110.90 | 4,529,790 | +1.28(+1.16%) |
Sep 06, 2017 | 109.52 | 109.90 | 109.24 | 109.62 | 6,677,318 | +0.65(+0.59%) |
Sep 05, 2017 | 109.67 | 110.05 | 108.83 | 108.98 | 6,144,518 | -0.95(-0.86%) |
Sep 01, 2017 | 111.24 | 111.29 | 109.85 | 109.93 | 4,554,321 | -1.12(-1.01%) |
Aug 31, 2017 | 110.23 | 111.16 | 110.11 | 111.05 | 8,829,142 | +1.09(+0.99%) |
Aug 30, 2017 | 110.74 | 110.74 | 109.83 | 109.96 | 6,472,452 | -0.96(-0.86%) |
Aug 29, 2017 | 110.38 | 111.12 | 110.15 | 110.92 | 3,907,150 | +0.39(+0.36%) |
Aug 28, 2017 | 110.47 | 110.84 | 110.31 | 110.52 | 6,375,980 | +0.05(+0.05%) |
Aug 25, 2017 | 110.67 | 111.21 | 110.42 | 110.47 | 4,926,853 | -0.31(-0.28%) |
Aug 24, 2017 | 110.72 | 110.94 | 110.27 | 110.78 | 6,475,738 | +0.08(+0.07%) |
Aug 23, 2017 | 112.07 | 112.12 | 110.58 | 110.71 | 6,153,663 | -1.58(-1.41%) |
Aug 22, 2017 | 111.10 | 112.37 | 110.79 | 112.29 | 4,978,510 | +1.04(+0.94%) |
Aug 21, 2017 | 110.27 | 111.42 | 110.20 | 111.25 | 5,589,936 | +0.68(+0.62%) |
Aug 18, 2017 | 110.60 | 111.52 | 110.36 | 110.57 | 5,749,199 | -0.34(-0.31%) |
Aug 17, 2017 | 111.86 | 112.33 | 110.90 | 110.91 | 6,886,967 | -0.94(-0.84%) |
Aug 16, 2017 | 111.77 | 112.52 | 111.59 | 111.85 | 5,361,953 | +0.66(+0.59%) |
Aug 15, 2017 | 111.58 | 111.66 | 111.04 | 111.19 | 4,716,382 | -0.08(-0.07%) |
Aug 14, 2017 | 111.87 | 112.02 | 110.77 | 111.27 | 3,647,935 | +0.32(+0.29%) |
Aug 11, 2017 | 111.41 | 112.12 | 110.67 | 110.96 | 5,122,802 | +0.01(+0.01%) |
Aug 10, 2017 | 110.91 | 111.58 | 110.35 | 110.95 | 6,726,950 | -0.12(-0.11%) |
Aug 09, 2017 | 110.72 | 111.22 | 110.34 | 111.07 | 7,596,024 | +0.80(+0.73%) |
Aug 08, 2017 | 110.46 | 110.71 | 109.54 | 110.27 | 6,615,281 | -0.49(-0.44%) |
Aug 07, 2017 | 110.95 | 111.27 | 110.47 | 110.76 | 3,611,457 | -0.27(-0.24%) |
Aug 04, 2017 | 111.49 | 111.72 | 110.71 | 111.02 | 3,829,958 | -0.14(-0.13%) |
Aug 03, 2017 | 109.97 | 111.21 | 109.63 | 111.17 | 5,190,778 | +0.99(+0.90%) |
Aug 02, 2017 | 110.11 | 110.46 | 109.62 | 110.17 | 4,836,798 | -0.29(-0.26%) |
Aug 01, 2017 | 111.02 | 111.17 | 110.27 | 110.47 | 4,601,856 | -0.18(-0.16%) |
Jul 31, 2017 | 110.16 | 111.36 | 110.12 | 110.64 | 6,526,546 | +0.73(+0.66%) |
Jul 28, 2017 | 109.32 | 110.03 | 108.81 | 109.92 | 5,962,840 | +0.85(+0.78%) |
Jul 27, 2017 | 109.08 | 109.33 | 108.02 | 109.06 | 7,003,133 | -0.10(-0.09%) |
Jul 26, 2017 | 109.76 | 110.24 | 109.00 | 109.17 | 6,456,221 | -0.77(-0.70%) |
Jul 25, 2017 | 111.49 | 111.58 | 109.58 | 109.94 | 7,512,726 | -0.94(-0.85%) |
Jul 24, 2017 | 112.53 | 112.67 | 110.75 | 110.88 | 9,964,102 | -1.92(-1.70%) |
Jul 21, 2017 | 112.82 | 113.60 | 112.62 | 112.80 | 8,125,268 | -1.05(-0.92%) |
Jul 20, 2017 | 114.28 | 112.72 | 113.85 | 7,303,529 | +1.13(+1.01%) | |
Jul 19, 2017 | 112.41 | 112.88 | 112.14 | 112.72 | 6,601,501 | +0.62(+0.56%) |
Jul 18, 2017 | 109.72 | 112.50 | 109.27 | 112.09 | 12,302,599 | +1.93(+1.75%) |
Jul 17, 2017 | 110.63 | 110.82 | 109.83 | 110.17 | 5,923,088 | -0.38(-0.34%) |
Jul 14, 2017 | 110.04 | 110.87 | 109.82 | 110.54 | 5,257,826 | +0.62(+0.56%) |
Jul 13, 2017 | 110.12 | 110.22 | 109.20 | 109.92 | 5,307,355 | -0.31(-0.28%) |
Jul 12, 2017 | 110.07 | 110.78 | 109.85 | 110.23 | 6,061,543 | +0.83(+0.76%) |
Jul 11, 2017 | 109.56 | 109.86 | 108.77 | 109.40 | 4,478,011 | -0.27(-0.24%) |
Jul 10, 2017 | 110.66 | 110.77 | 109.40 | 109.67 | 4,821,696 | -0.83(-0.75%) |
Jul 07, 2017 | 110.80 | 110.87 | 109.78 | 110.49 | 5,990,693 | +0.02(+0.02%) |
Jul 06, 2017 | 111.38 | 111.68 | 110.38 | 110.47 | 5,136,768 | -0.93(-0.84%) |
Jul 05, 2017 | 110.86 | 111.76 | 110.39 | 111.41 | 5,161,305 | +0.62(+0.56%) |
Jul 03, 2017 | 110.70 | 111.14 | 110.58 | 110.79 | 3,515,905 | +0.51(+0.46%) |
Jun 30, 2017 | 110.62 | 111.04 | 110.27 | 110.28 | 6,314,977 | -0.29(-0.26%) |
Jun 29, 2017 | 111.21 | 111.48 | 110.30 | 110.57 | 6,897,407 | -0.98(-0.88%) |
Jun 28, 2017 | 113.33 | 113.54 | 111.35 | 111.56 | 7,866,523 | -0.99(-0.88%) |
Jun 27, 2017 | 113.79 | 113.98 | 112.53 | 112.55 | 7,341,918 | -1.11(-0.97%) |
Jun 26, 2017 | 113.78 | 114.12 | 113.54 | 113.66 | 6,671,760 | -0.08(-0.07%) |
Jun 23, 2017 | 112.92 | 113.80 | 112.81 | 113.73 | 10,804,520 | +0.32(+0.28%) |
Jun 22, 2017 | 112.92 | 114.21 | 112.77 | 113.42 | 8,770,020 | +0.95(+0.85%) |
Jun 21, 2017 | 111.95 | 112.63 | 111.72 | 112.47 | 7,006,232 | +0.57(+0.51%) |
Jun 20, 2017 | 111.62 | 112.34 | 111.62 | 111.89 | 6,239,115 | +0.12(+0.11%) |
Jun 19, 2017 | 111.83 | 112.28 | 111.28 | 111.77 | 8,983,142 | -0.23(-0.21%) |
Jun 16, 2017 | 111.47 | 112.21 | 110.91 | 112.00 | 15,161,982 | +1.09(+0.98%) |
Jun 15, 2017 | 110.04 | 111.17 | 109.88 | 110.91 | 6,315,622 | +0.22(+0.20%) |
Jun 14, 2017 | 110.47 | 111.34 | 110.47 | 110.68 | 8,792,019 | +0.62(+0.57%) |
Jun 13, 2017 | 109.83 | 110.65 | 109.54 | 110.06 | 6,878,052 | +0.17(+0.15%) |
Jun 12, 2017 | 109.65 | 110.07 | 109.28 | 109.89 | 9,621,604 | +0.24(+0.22%) |
Jun 09, 2017 | 108.68 | 109.79 | 108.63 | 109.65 | 7,188,994 | +0.82(+0.75%) |
Jun 08, 2017 | 109.54 | 108.34 | 108.83 | 9,718,430 | -0.17(-0.15%) | |
Jun 07, 2017 | 109.21 | 109.61 | 108.86 | 109.00 | 6,916,022 | -0.07(-0.06%) |
Jun 06, 2017 | 108.52 | 109.48 | 108.40 | 109.06 | 6,740,433 | +0.39(+0.36%) |
Jun 05, 2017 | 108.35 | 108.96 | 108.21 | 108.67 | 5,559,552 | +0.23(+0.21%) |
Jun 02, 2017 | 107.58 | 108.49 | 107.40 | 108.44 | 7,872,174 | +1.08(+1.01%) |
Jun 01, 2017 | 106.97 | 107.36 | 106.81 | 107.36 | 6,946,525 | +0.44(+0.41%) |
May 31, 2017 | 106.16 | 107.37 | 106.16 | 106.91 | 10,572,327 | +0.95(+0.90%) |
May 30, 2017 | 105.62 | 106.20 | 105.20 | 105.96 | 4,396,807 | +0.16(+0.15%) |
May 26, 2017 | 106.06 | 106.43 | 105.73 | 105.81 | 4,804,514 | -0.51(-0.48%) |
May 25, 2017 | 105.66 | 106.39 | 105.31 | 106.31 | 6,350,721 | +0.72(+0.68%) |
May 24, 2017 | 105.83 | 106.00 | 105.42 | 105.60 | 4,791,036 | -0.01(-0.01%) |
May 23, 2017 | 105.43 | 106.13 | 105.43 | 105.61 | 4,797,479 | +0.22(+0.20%) |
May 22, 2017 | 104.87 | 105.71 | 104.87 | 105.39 | 5,866,295 | +0.22(+0.20%) |
May 19, 2017 | 105.20 | 105.50 | 104.71 | 105.17 | 8,400,913 | +0.02(+0.02%) |
May 18, 2017 | 104.73 | 105.89 | 104.31 | 105.15 | 7,934,882 | +0.25(+0.24%) |
May 17, 2017 | 105.81 | 105.91 | 104.72 | 104.90 | 7,825,639 | -0.91(-0.86%) |
May 16, 2017 | 105.46 | 106.31 | 105.22 | 105.81 | 8,733,891 | +0.65(+0.61%) |
May 15, 2017 | 103.03 | 105.47 | 102.96 | 105.17 | 11,899,546 | +2.77(+2.71%) |
May 12, 2017 | 101.95 | 102.77 | 101.87 | 102.39 | 4,947,258 | +0.36(+0.36%) |
May 11, 2017 | 101.45 | 102.04 | 101.32 | 102.03 | 4,945,844 | +0.32(+0.32%) |
May 10, 2017 | 101.79 | 101.91 | 101.35 | 101.70 | 5,116,735 | -0.33(-0.32%) |
May 09, 2017 | 102.05 | 102.25 | 101.76 | 102.04 | 4,543,257 | -0.03(-0.03%) |
May 08, 2017 | 102.30 | 102.53 | 101.88 | 102.07 | 4,357,988 | -0.22(-0.21%) |
May 05, 2017 | 102.53 | 102.53 | 101.75 | 102.28 | 4,998,812 | -0.36(-0.35%) |
May 04, 2017 | 102.43 | 102.65 | 102.05 | 102.65 | 4,532,647 | +0.51(+0.50%) |
May 03, 2017 | 102.35 | 102.44 | 101.89 | 102.14 | 4,511,676 | -0.31(-0.30%) |
May 02, 2017 | 102.29 | 102.47 | 101.77 | 102.44 | 5,894,047 | +0.30(+0.29%) |
May 01, 2017 | 102.19 | 102.50 | 101.86 | 102.14 | 5,501,869 | -0.11(-0.10%) |
Apr 28, 2017 | 102.57 | 102.61 | 102.00 | 102.25 | 5,291,044 | -0.22(-0.22%) |
Apr 27, 2017 | 102.34 | 102.94 | 102.19 | 102.47 | 5,101,946 | +0.19(+0.19%) |
Apr 26, 2017 | 102.52 | 102.91 | 102.26 | 102.28 | 6,063,941 | +0.07(+0.07%) |
Apr 25, 2017 | 102.14 | 102.48 | 101.87 | 102.22 | 6,146,231 | +0.45(+0.44%) |
Apr 24, 2017 | 101.47 | 102.04 | 101.16 | 101.77 | 6,857,450 | +0.94(+0.93%) |
Apr 21, 2017 | 100.85 | 101.07 | 100.65 | 100.83 | 7,271,313 | -0.09(-0.09%) |
Apr 20, 2017 | 100.92 | 101.16 | 100.50 | 100.93 | 7,643,729 | +0.41(+0.41%) |
Apr 19, 2017 | 101.12 | 101.27 | 100.30 | 100.51 | 8,444,265 | -0.37(-0.37%) |
Apr 18, 2017 | 102.01 | 102.17 | 100.16 | 100.89 | 16,284,031 | -3.23(-3.10%) |
Apr 17, 2017 | 103.53 | 104.19 | 103.46 | 104.11 | 6,481,127 | +0.60(+0.58%) |
Apr 13, 2017 | 103.63 | 104.06 | 103.48 | 103.51 | 6,516,397 | -0.34(-0.33%) |
Apr 12, 2017 | 103.14 | 103.90 | 102.99 | 103.85 | 6,709,553 | +0.98(+0.95%) |
Apr 11, 2017 | 102.91 | 103.34 | 102.65 | 102.87 | 5,025,118 | -0.10(-0.10%) |
Apr 10, 2017 | 103.41 | 103.48 | 102.88 | 102.97 | 5,547,602 | -0.48(-0.46%) |
Apr 07, 2017 | 103.62 | 103.91 | 103.38 | 103.45 | 4,365,316 | -0.11(-0.10%) |
Apr 06, 2017 | 103.39 | 103.90 | 103.10 | 103.56 | 5,221,756 | +0.21(+0.20%) |
Apr 05, 2017 | 103.29 | 104.02 | 103.03 | 103.35 | 6,817,928 | +0.10(+0.10%) |
Apr 04, 2017 | 103.11 | 103.32 | 102.87 | 103.25 | 6,470,415 | -0.01(-0.01%) |
Apr 03, 2017 | 103.30 | 103.78 | 102.92 | 103.26 | 5,985,045 | +0.12(+0.11%) |
Mar 31, 2017 | 102.78 | 103.37 | 102.72 | 103.15 | 6,831,583 | -0.09(-0.09%) |
Mar 30, 2017 | 103.30 | 103.88 | 102.92 | 103.24 | 5,689,436 | -0.22(-0.21%) |
Mar 29, 2017 | 103.56 | 103.79 | 102.99 | 103.45 | 4,794,497 | -0.61(-0.59%) |
Mar 28, 2017 | 104.03 | 104.16 | 103.34 | 104.06 | 6,384,774 | -0.12(-0.11%) |
Mar 27, 2017 | 103.65 | 104.46 | 103.64 | 104.18 | 6,042,745 | +0.27(+0.26%) |
Mar 24, 2017 | 104.23 | 104.64 | 103.63 | 103.92 | 7,837,134 | -0.35(-0.33%) |
Mar 23, 2017 | 104.43 | 105.18 | 104.06 | 104.26 | 10,270,969 | -0.30(-0.28%) |
Mar 22, 2017 | 105.22 | 105.71 | 104.52 | 104.56 | 12,404,392 | -0.82(-0.78%) |
Mar 21, 2017 | 106.32 | 106.38 | 105.29 | 105.38 | 9,151,308 | -0.68(-0.64%) |
Mar 20, 2017 | 106.04 | 106.35 | 105.98 | 106.06 | 7,036,785 | +0.01(+0.01%) |
Mar 17, 2017 | 106.38 | 106.78 | 105.96 | 106.05 | 16,060,851 | -0.33(-0.31%) |
Mar 16, 2017 | 106.37 | 106.58 | 105.81 | 106.38 | 9,190,052 | -0.41(-0.39%) |
Mar 15, 2017 | 105.22 | 106.83 | 104.84 | 106.80 | 10,094,917 | +1.58(+1.50%) |
Mar 14, 2017 | 105.06 | 105.80 | 104.98 | 105.22 | 9,273,355 | +0.31(+0.29%) |
Mar 13, 2017 | 104.21 | 105.13 | 104.17 | 104.91 | 8,648,791 | +0.39(+0.37%) |
Mar 10, 2017 | 104.38 | 104.75 | 103.97 | 104.52 | 8,930,020 | +0.22(+0.21%) |
Mar 09, 2017 | 103.17 | 104.52 | 102.83 | 104.31 | 10,349,516 | +1.53(+1.49%) |
Mar 08, 2017 | 102.48 | 103.25 | 102.28 | 102.77 | 9,550,900 | +0.22(+0.22%) |
Mar 07, 2017 | 101.51 | 103.07 | 101.36 | 102.55 | 8,022,709 | +0.10(+0.10%) |
Mar 06, 2017 | 101.87 | 103.04 | 101.53 | 102.45 | 8,054,879 | -0.07(-0.06%) |
Mar 03, 2017 | 102.63 | 102.05 | 102.52 | 6,754,606 | +0.13(+0.13%) | |
Mar 02, 2017 | 102.48 | 102.99 | 101.88 | 102.38 | 8,391,911 | -0.19(-0.19%) |
Mar 01, 2017 | 101.44 | 103.06 | 101.38 | 102.57 | 11,343,230 | +1.37(+1.35%) |
Feb 28, 2017 | 101.04 | 101.57 | 100.98 | 101.21 | 10,729,292 | -0.16(-0.15%) |
Feb 27, 2017 | 101.14 | 101.76 | 101.12 | 101.36 | 7,179,887 | -0.27(-0.27%) |
Feb 24, 2017 | 100.62 | 101.65 | 100.12 | 101.64 | 13,083,399 | +1.52(+1.51%) |
Feb 23, 2017 | 98.33 | 100.29 | 98.30 | 100.12 | 12,127,829 | +1.79(+1.82%) |
Feb 22, 2017 | 98.13 | 98.53 | 98.11 | 98.33 | 6,202,289 | -0.12(-0.12%) |
Feb 21, 2017 | 97.41 | 98.63 | 97.34 | 98.44 | 10,447,205 | +0.66(+0.67%) |
Feb 17, 2017 | 97.79 | 97.79 | 97.79 | 0 | +0.64(+0.66%) | |
Feb 16, 2017 | 96.26 | 97.31 | 96.25 | 97.14 | 8,652,919 | +0.72(+0.75%) |
Feb 15, 2017 | 95.35 | 96.63 | 95.10 | 96.42 | 7,266,713 | +0.69(+0.72%) |
Feb 14, 2017 | 94.97 | 95.76 | 94.87 | 95.73 | 6,732,727 | +0.39(+0.41%) |
Feb 13, 2017 | 94.84 | 95.53 | 94.79 | 95.33 | 6,941,110 | +0.53(+0.56%) |
Feb 10, 2017 | 94.05 | 95.43 | 93.98 | 94.81 | 7,826,066 | +0.95(+1.02%) |
Feb 09, 2017 | 93.29 | 94.32 | 93.29 | 93.85 | 7,116,162 | +0.56(+0.60%) |
Feb 08, 2017 | 93.21 | 93.53 | 93.11 | 93.29 | 6,407,652 | -0.07(-0.07%) |
Feb 07, 2017 | 93.46 | 93.48 | 93.01 | 93.36 | 6,694,893 | +0.07(+0.07%) |
Feb 06, 2017 | 93.34 | 93.45 | 92.65 | 93.29 | 7,509,874 | -0.20(-0.21%) |
Feb 03, 2017 | 93.38 | 93.51 | 92.69 | 93.49 | 8,833,760 | +0.06(+0.06%) |
Feb 02, 2017 | 92.82 | 93.48 | 92.78 | 93.43 | 9,511,937 | +0.28(+0.30%) |
Feb 01, 2017 | 92.54 | 93.23 | 92.53 | 93.15 | 8,608,591 | -0.02(-0.02%) |
Jan 31, 2017 | 92.79 | 93.29 | 92.50 | 93.17 | 10,590,934 | +0.10(+0.11%) |
Jan 30, 2017 | 93.29 | 93.46 | 92.84 | 93.07 | 8,471,127 | -0.21(-0.22%) |
Jan 27, 2017 | 92.14 | 93.41 | 92.06 | 93.28 | 10,801,054 | +1.27(+1.38%) |
Jan 26, 2017 | 92.14 | 92.83 | 91.81 | 92.01 | 12,353,546 | -0.79(-0.85%) |
Jan 25, 2017 | 92.09 | 92.80 | 91.12 | 92.80 | 11,393,609 | +0.86(+0.93%) |
Jan 24, 2017 | 92.89 | 93.21 | 91.44 | 91.95 | 15,131,695 | -1.77(-1.89%) |
Jan 23, 2017 | 94.21 | 94.42 | 93.62 | 93.71 | 9,705,022 | -0.20(-0.21%) |
Jan 20, 2017 | 94.19 | 94.64 | 93.85 | 93.91 | 9,119,228 | -0.04(-0.04%) |
Jan 19, 2017 | 94.35 | 94.53 | 93.72 | 93.95 | 6,733,808 | -0.41(-0.44%) |
Jan 18, 2017 | 94.50 | 94.69 | 94.13 | 94.36 | 6,095,230 | -0.14(-0.15%) |
Jan 17, 2017 | 93.74 | 94.65 | 93.52 | 94.50 | 7,603,497 | +0.22(+0.24%) |
Jan 13, 2017 | 94.28 | 94.28 | 94.28 | 0 | -0.02(-0.02%) | |
Jan 12, 2017 | 94.01 | 94.39 | 93.27 | 94.30 | 8,055,449 | -0.09(-0.10%) |
Jan 11, 2017 | 95.50 | 95.64 | 93.80 | 94.39 | 10,799,957 | -1.18(-1.23%) |
Jan 10, 2017 | 95.46 | 96.26 | 95.33 | 95.57 | 6,457,696 | -0.10(-0.10%) |
Jan 09, 2017 | 95.72 | 95.94 | 95.34 | 95.66 | 6,633,563 | -0.02(-0.02%) |
Jan 06, 2017 | 95.98 | 96.17 | 95.24 | 95.68 | 6,346,610 | -0.46(-0.48%) |
Jan 05, 2017 | 95.43 | 96.23 | 94.97 | 96.14 | 7,556,994 | +1.00(+1.05%) |
Jan 04, 2017 | 95.02 | 95.62 | 94.87 | 95.15 | 7,085,107 | -0.16(-0.16%) |