Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 147.86 | 147.86 | 147.86 | 0 | -1.87(-1.25%) | |
Dec 28, 2017 | 149.34 | 149.94 | 148.98 | 149.73 | 508,561 | +0.59(+0.39%) |
Dec 27, 2017 | 149.57 | 149.61 | 148.87 | 149.14 | 618,147 | -0.14(-0.09%) |
Dec 26, 2017 | 149.89 | 150.51 | 149.13 | 149.28 | 475,661 | -0.36(-0.24%) |
Dec 22, 2017 | 150.62 | 150.62 | 148.68 | 149.64 | 488,718 | -0.17(-0.11%) |
Dec 21, 2017 | 149.76 | 151.13 | 149.49 | 149.81 | 929,932 | +0.52(+0.35%) |
Dec 20, 2017 | 150.96 | 151.48 | 148.87 | 149.28 | 880,734 | -0.20(-0.13%) |
Dec 19, 2017 | 149.20 | 150.03 | 148.48 | 149.48 | 987,236 | +1.14(+0.77%) |
Dec 18, 2017 | 147.88 | 149.27 | 147.54 | 148.34 | 1,011,542 | +1.82(+1.24%) |
Dec 15, 2017 | 145.47 | 147.48 | 144.53 | 146.52 | 1,530,809 | +2.16(+1.50%) |
Dec 14, 2017 | 145.64 | 146.24 | 144.02 | 144.35 | 744,125 | -0.85(-0.58%) |
Dec 13, 2017 | 146.63 | 146.90 | 145.20 | 145.20 | 970,286 | -1.90(-1.29%) |
Dec 12, 2017 | 146.78 | 147.98 | 146.52 | 147.10 | 953,468 | +0.72(+0.49%) |
Dec 11, 2017 | 147.84 | 148.63 | 146.28 | 146.39 | 768,419 | -1.81(-1.22%) |
Dec 08, 2017 | 146.74 | 148.27 | 146.05 | 148.20 | 1,015,738 | +1.97(+1.35%) |
Dec 07, 2017 | 143.24 | 146.83 | 143.09 | 146.23 | 921,550 | +2.47(+1.72%) |
Dec 06, 2017 | 143.03 | 145.23 | 143.03 | 143.76 | 744,392 | +0.36(+0.25%) |
Dec 05, 2017 | 144.39 | 145.10 | 143.00 | 143.40 | 1,123,267 | -1.04(-0.72%) |
Dec 04, 2017 | 145.25 | 141.75 | 144.44 | 1,180,656 | +2.69(+1.90%) | |
Dec 01, 2017 | 142.50 | 143.20 | 139.27 | 141.75 | 1,259,062 | -0.66(-0.47%) |
Nov 30, 2017 | 143.36 | 144.95 | 142.20 | 142.42 | 1,763,498 | -0.29(-0.20%) |
Nov 29, 2017 | 142.21 | 144.87 | 142.13 | 142.70 | 1,090,016 | +1.58(+1.12%) |
Nov 28, 2017 | 139.54 | 141.67 | 139.00 | 141.12 | 1,531,084 | +2.18(+1.57%) |
Nov 27, 2017 | 139.57 | 140.70 | 138.75 | 138.94 | 1,299,332 | -0.27(-0.19%) |
Nov 24, 2017 | 139.95 | 139.95 | 138.77 | 139.22 | 207,781 | -0.02(-0.01%) |
Nov 22, 2017 | 139.56 | 140.31 | 138.69 | 139.23 | 502,484 | -0.16(-0.11%) |
Nov 21, 2017 | 140.66 | 140.86 | 138.69 | 139.39 | 606,730 | -0.78(-0.55%) |
Nov 20, 2017 | 138.17 | 140.20 | 137.68 | 140.17 | 908,709 | +2.07(+1.50%) |
Nov 17, 2017 | 136.60 | 138.59 | 136.60 | 138.10 | 733,947 | +1.05(+0.76%) |
Nov 16, 2017 | 138.30 | 138.66 | 136.73 | 137.05 | 917,814 | -0.27(-0.20%) |
Nov 15, 2017 | 136.00 | 138.51 | 135.47 | 137.32 | 880,890 | +0.24(+0.18%) |
Nov 14, 2017 | 136.27 | 137.27 | 135.30 | 137.08 | 786,630 | -0.18(-0.13%) |
Nov 13, 2017 | 136.15 | 137.65 | 135.69 | 137.26 | 665,280 | +0.09(+0.06%) |
Nov 10, 2017 | 138.66 | 139.29 | 137.06 | 137.17 | 664,865 | -1.60(-1.15%) |
Nov 09, 2017 | 138.65 | 139.81 | 137.48 | 138.77 | 759,736 | -0.82(-0.59%) |
Nov 08, 2017 | 138.66 | 139.69 | 138.19 | 139.59 | 586,710 | +0.66(+0.48%) |
Nov 07, 2017 | 140.25 | 141.33 | 138.54 | 138.93 | 774,429 | -1.24(-0.88%) |
Nov 06, 2017 | 138.97 | 140.71 | 138.97 | 140.17 | 683,050 | +0.92(+0.66%) |
Nov 03, 2017 | 139.21 | 140.20 | 138.82 | 139.24 | 865,824 | -0.12(-0.09%) |
Nov 02, 2017 | 136.85 | 139.38 | 136.85 | 139.36 | 1,412,023 | +2.76(+2.02%) |
Nov 01, 2017 | 136.90 | 137.68 | 136.04 | 136.60 | 653,873 | +0.73(+0.54%) |
Oct 31, 2017 | 137.45 | 137.89 | 135.87 | 135.87 | 719,535 | -1.53(-1.11%) |
Oct 30, 2017 | 139.20 | 139.54 | 137.10 | 137.40 | 1,031,045 | -2.01(-1.44%) |
Oct 27, 2017 | 140.96 | 141.11 | 139.03 | 139.41 | 848,682 | -1.89(-1.34%) |
Oct 26, 2017 | 137.20 | 141.51 | 136.74 | 141.31 | 1,744,897 | +4.98(+3.65%) |
Oct 25, 2017 | 135.53 | 138.50 | 133.88 | 136.32 | 1,634,511 | +2.68(+2.01%) |
Oct 24, 2017 | 134.52 | 134.76 | 133.24 | 133.64 | 1,681,362 | -0.18(-0.14%) |
Oct 23, 2017 | 133.92 | 134.32 | 133.58 | 133.82 | 859,648 | +0.05(+0.04%) |
Oct 20, 2017 | 133.41 | 133.94 | 132.81 | 133.77 | 915,005 | +1.45(+1.10%) |
Oct 19, 2017 | 131.43 | 132.55 | 130.60 | 132.32 | 675,833 | -0.25(-0.19%) |
Oct 18, 2017 | 132.42 | 133.20 | 132.28 | 132.57 | 581,857 | +0.34(+0.26%) |
Oct 17, 2017 | 133.27 | 133.27 | 132.08 | 132.24 | 683,045 | -0.90(-0.68%) |
Oct 16, 2017 | 133.28 | 133.66 | 132.81 | 133.14 | 665,985 | +0.42(+0.31%) |
Oct 13, 2017 | 132.41 | 133.45 | 131.99 | 132.72 | 848,048 | +0.29(+0.22%) |
Oct 12, 2017 | 131.93 | 133.04 | 131.73 | 132.44 | 845,233 | +0.65(+0.49%) |
Oct 11, 2017 | 131.40 | 131.91 | 130.60 | 131.78 | 597,474 | +0.50(+0.38%) |
Oct 10, 2017 | 130.98 | 131.62 | 130.72 | 131.28 | 982,785 | +0.54(+0.41%) |
Oct 09, 2017 | 131.17 | 131.41 | 130.29 | 130.74 | 770,237 | -0.31(-0.24%) |
Oct 06, 2017 | 130.80 | 131.92 | 129.78 | 131.06 | 669,091 | +0.38(+0.29%) |
Oct 05, 2017 | 130.28 | 131.51 | 129.92 | 130.67 | 1,177,819 | +0.59(+0.45%) |
Oct 04, 2017 | 129.98 | 131.09 | 129.42 | 130.08 | 868,573 | +0.36(+0.28%) |
Oct 03, 2017 | 129.52 | 130.41 | 128.84 | 129.72 | 619,874 | +0.68(+0.52%) |
Oct 02, 2017 | 128.70 | 129.69 | 128.28 | 129.04 | 964,734 | +0.14(+0.11%) |
Sep 29, 2017 | 128.24 | 129.49 | 128.24 | 128.90 | 808,117 | +0.66(+0.51%) |
Sep 28, 2017 | 128.26 | 128.86 | 127.35 | 128.24 | 784,072 | -0.14(-0.11%) |
Sep 27, 2017 | 128.90 | 128.38 | 1,068,854 | +3.09(+2.47%) | ||
Sep 26, 2017 | 124.58 | 125.61 | 124.30 | 125.29 | 1,148,881 | +1.04(+0.84%) |
Sep 25, 2017 | 123.54 | 124.49 | 123.48 | 124.25 | 831,224 | +0.20(+0.16%) |
Sep 22, 2017 | 122.87 | 124.69 | 122.87 | 124.05 | 606,161 | +0.70(+0.56%) |
Sep 21, 2017 | 122.94 | 123.78 | 122.36 | 123.36 | 829,788 | +0.55(+0.45%) |
Sep 20, 2017 | 122.94 | 123.74 | 120.95 | 122.81 | 894,130 | +0.23(+0.18%) |
Sep 19, 2017 | 122.51 | 123.09 | 121.88 | 122.58 | 2,035,897 | +0.32(+0.26%) |
Sep 18, 2017 | 121.74 | 122.40 | 120.75 | 122.26 | 1,733,230 | +0.87(+0.72%) |
Sep 15, 2017 | 120.62 | 121.84 | 120.55 | 121.40 | 2,083,250 | +0.74(+0.61%) |
Sep 14, 2017 | 119.43 | 120.89 | 119.43 | 120.66 | 1,475,610 | +1.17(+0.98%) |
Sep 13, 2017 | 118.97 | 119.85 | 118.69 | 119.49 | 852,677 | +0.02(+0.01%) |
Sep 12, 2017 | 119.40 | 119.88 | 118.25 | 119.47 | 965,032 | +0.95(+0.81%) |
Sep 11, 2017 | 117.12 | 118.68 | 116.51 | 118.51 | 1,254,636 | +3.27(+2.84%) |
Sep 08, 2017 | 114.71 | 115.89 | 114.23 | 115.24 | 969,398 | +0.53(+0.46%) |
Sep 07, 2017 | 117.35 | 117.43 | 113.88 | 114.71 | 1,205,855 | -2.55(-2.18%) |
Sep 06, 2017 | 118.44 | 116.63 | 117.26 | 1,128,630 | -0.50(-0.42%) | |
Sep 05, 2017 | 120.31 | 121.10 | 117.45 | 117.76 | 1,089,130 | -3.60(-2.97%) |
Sep 01, 2017 | 120.41 | 121.73 | 120.40 | 121.36 | 814,258 | +1.14(+0.95%) |
Aug 31, 2017 | 119.73 | 120.45 | 119.29 | 120.22 | 995,244 | +1.14(+0.95%) |
Aug 30, 2017 | 119.29 | 119.83 | 118.96 | 119.09 | 880,150 | -0.16(-0.13%) |
Aug 29, 2017 | 118.14 | 119.84 | 117.05 | 119.24 | 1,737,840 | -0.32(-0.27%) |
Aug 28, 2017 | 120.71 | 121.02 | 118.85 | 119.56 | 1,894,467 | -0.75(-0.62%) |
Aug 25, 2017 | 120.86 | 121.16 | 119.87 | 120.31 | 1,993,662 | +0.18(+0.15%) |
Aug 24, 2017 | 120.74 | 121.37 | 120.05 | 120.13 | 1,228,722 | -0.10(-0.08%) |
Aug 23, 2017 | 119.49 | 121.47 | 118.68 | 120.22 | 1,625,572 | -0.24(-0.20%) |
Aug 22, 2017 | 119.89 | 120.86 | 119.76 | 120.47 | 874,790 | +1.15(+0.97%) |
Aug 21, 2017 | 120.43 | 120.43 | 118.89 | 119.31 | 944,802 | -1.16(-0.97%) |
Aug 18, 2017 | 120.33 | 121.25 | 119.61 | 120.48 | 2,066,649 | +0.05(+0.04%) |
Aug 17, 2017 | 124.02 | 124.43 | 120.25 | 120.42 | 1,807,643 | -4.01(-3.22%) |
Aug 16, 2017 | 126.49 | 127.01 | 124.21 | 124.43 | 934,222 | -1.34(-1.06%) |
Aug 15, 2017 | 126.96 | 127.61 | 125.36 | 125.77 | 841,286 | -0.21(-0.17%) |
Aug 14, 2017 | 126.15 | 127.01 | 125.72 | 125.98 | 834,014 | +1.55(+1.24%) |
Aug 11, 2017 | 125.34 | 125.94 | 124.16 | 124.43 | 1,163,244 | -0.37(-0.30%) |
Aug 10, 2017 | 127.51 | 127.97 | 124.56 | 124.81 | 1,644,224 | -3.61(-2.81%) |
Aug 09, 2017 | 128.10 | 128.57 | 127.10 | 128.42 | 1,111,434 | -0.74(-0.57%) |
Aug 08, 2017 | 127.59 | 130.18 | 127.33 | 129.16 | 1,086,742 | +1.31(+1.02%) |
Aug 07, 2017 | 128.22 | 128.90 | 127.82 | 127.84 | 1,422,309 | -0.48(-0.37%) |
Aug 04, 2017 | 128.50 | 129.11 | 127.91 | 128.32 | 1,063,552 | +1.38(+1.09%) |
Aug 03, 2017 | 125.61 | 127.62 | 125.61 | 126.94 | 1,059,930 | +1.35(+1.08%) |
Aug 02, 2017 | 125.80 | 127.03 | 125.23 | 125.59 | 1,701,051 | -0.35(-0.27%) |
Aug 01, 2017 | 125.63 | 126.20 | 124.85 | 125.93 | 1,378,387 | +0.90(+0.72%) |
Jul 31, 2017 | 124.92 | 125.46 | 123.91 | 125.04 | 1,583,973 | +0.37(+0.30%) |
Jul 28, 2017 | 122.95 | 125.11 | 121.89 | 124.67 | 1,437,214 | +1.68(+1.37%) |
Jul 27, 2017 | 125.33 | 125.33 | 122.70 | 122.98 | 1,409,039 | -1.86(-1.49%) |
Jul 26, 2017 | 122.99 | 125.90 | 120.82 | 124.84 | 3,074,566 | +5.01(+4.18%) |
Jul 25, 2017 | 120.34 | 120.75 | 119.23 | 119.82 | 1,229,242 | +1.10(+0.93%) |
Jul 24, 2017 | 117.58 | 118.84 | 117.48 | 118.72 | 808,373 | +1.05(+0.89%) |
Jul 21, 2017 | 117.94 | 118.57 | 117.44 | 117.67 | 973,931 | -0.39(-0.33%) |
Jul 20, 2017 | 118.55 | 117.19 | 118.05 | 873,645 | +0.65(+0.55%) | |
Jul 19, 2017 | 116.43 | 117.92 | 116.24 | 117.41 | 1,323,147 | +1.27(+1.09%) |
Jul 18, 2017 | 115.51 | 116.18 | 114.80 | 116.14 | 1,481,232 | -0.13(-0.11%) |
Jul 17, 2017 | 116.12 | 117.05 | 115.91 | 116.27 | 829,339 | -0.02(-0.02%) |
Jul 14, 2017 | 114.32 | 116.92 | 114.27 | 116.28 | 933,149 | +0.47(+0.41%) |
Jul 13, 2017 | 115.40 | 116.06 | 114.83 | 115.81 | 776,113 | +0.76(+0.66%) |
Jul 12, 2017 | 113.60 | 115.33 | 113.56 | 115.05 | 1,149,615 | +1.61(+1.42%) |
Jul 11, 2017 | 114.90 | 114.97 | 112.68 | 113.44 | 908,672 | -1.22(-1.06%) |
Jul 10, 2017 | 113.18 | 115.21 | 112.65 | 114.65 | 807,571 | +1.33(+1.17%) |
Jul 07, 2017 | 111.56 | 113.66 | 111.31 | 113.32 | 734,690 | +1.86(+1.67%) |
Jul 06, 2017 | 113.01 | 113.44 | 111.23 | 111.46 | 923,942 | -1.71(-1.51%) |
Jul 05, 2017 | 112.53 | 113.64 | 111.55 | 113.17 | 1,038,134 | +0.85(+0.76%) |
Jul 03, 2017 | 110.93 | 113.48 | 110.52 | 112.31 | 625,042 | +2.46(+2.24%) |
Jun 30, 2017 | 111.03 | 111.38 | 109.73 | 109.86 | 965,728 | -0.63(-0.57%) |
Jun 29, 2017 | 112.60 | 113.29 | 109.80 | 110.48 | 1,044,034 | -0.34(-0.30%) |
Jun 28, 2017 | 109.61 | 111.58 | 109.59 | 110.82 | 1,049,854 | +2.26(+2.08%) |
Jun 27, 2017 | 109.43 | 110.00 | 108.50 | 108.56 | 1,108,554 | -0.35(-0.32%) |
Jun 26, 2017 | 108.71 | 109.82 | 107.94 | 108.91 | 1,019,744 | +0.55(+0.51%) |
Jun 23, 2017 | 109.74 | 109.74 | 108.12 | 108.35 | 3,167,851 | -0.69(-0.63%) |
Jun 22, 2017 | 110.51 | 110.52 | 108.96 | 109.04 | 1,379,329 | -1.63(-1.47%) |
Jun 21, 2017 | 112.81 | 112.90 | 110.48 | 110.67 | 1,018,550 | -2.11(-1.87%) |
Jun 20, 2017 | 113.45 | 114.01 | 112.77 | 112.78 | 636,490 | -1.24(-1.09%) |
Jun 19, 2017 | 113.06 | 114.80 | 112.61 | 114.02 | 1,311,866 | +1.53(+1.36%) |
Jun 16, 2017 | 112.13 | 112.54 | 111.48 | 112.50 | 1,550,357 | +0.64(+0.57%) |
Jun 15, 2017 | 109.61 | 112.00 | 109.58 | 111.86 | 2,028,419 | +1.54(+1.39%) |
Jun 14, 2017 | 108.72 | 110.36 | 108.08 | 110.32 | 1,128,427 | +0.50(+0.46%) |
Jun 13, 2017 | 110.50 | 110.78 | 109.44 | 109.82 | 987,138 | -0.16(-0.14%) |
Jun 12, 2017 | 109.01 | 110.63 | 109.01 | 109.98 | 1,247,693 | +0.81(+0.74%) |
Jun 09, 2017 | 107.14 | 109.23 | 106.84 | 109.17 | 858,013 | +2.79(+2.62%) |
Jun 08, 2017 | 107.72 | 105.11 | 106.38 | 889,126 | +1.13(+1.07%) | |
Jun 07, 2017 | 104.94 | 105.82 | 104.61 | 105.25 | 964,854 | +0.89(+0.85%) |
Jun 06, 2017 | 104.48 | 105.19 | 103.66 | 104.36 | 812,709 | -1.11(-1.06%) |
Jun 05, 2017 | 105.80 | 106.92 | 105.38 | 105.47 | 810,710 | -0.40(-0.37%) |
Jun 02, 2017 | 105.38 | 106.39 | 104.25 | 105.87 | 1,807,627 | -0.40(-0.37%) |
Jun 01, 2017 | 105.00 | 106.34 | 104.50 | 106.27 | 1,968,705 | +2.02(+1.94%) |
May 31, 2017 | 104.50 | 104.71 | 102.56 | 104.25 | 2,694,767 | -0.27(-0.26%) |
May 30, 2017 | 105.20 | 105.70 | 104.51 | 104.51 | 1,036,127 | -1.03(-0.98%) |
May 26, 2017 | 105.54 | 106.15 | 105.30 | 105.55 | 745,773 | -0.27(-0.25%) |
May 25, 2017 | 105.61 | 106.18 | 105.17 | 105.82 | 1,118,658 | +0.69(+0.66%) |
May 24, 2017 | 106.15 | 106.70 | 104.48 | 105.13 | 1,617,602 | -1.01(-0.95%) |
May 23, 2017 | 106.83 | 107.55 | 104.91 | 106.14 | 2,180,067 | -1.84(-1.70%) |
May 22, 2017 | 109.22 | 109.54 | 107.76 | 107.97 | 904,006 | -0.62(-0.57%) |
May 19, 2017 | 107.79 | 109.42 | 107.56 | 108.59 | 1,821,137 | +1.22(+1.13%) |
May 18, 2017 | 106.37 | 108.43 | 106.16 | 107.38 | 2,583,399 | +0.93(+0.88%) |
May 17, 2017 | 112.12 | 110.63 | 105.98 | 106.45 | 2,185,755 | -5.68(-5.06%) |
May 16, 2017 | 111.10 | 112.30 | 110.94 | 112.12 | 1,115,935 | +0.99(+0.89%) |
May 15, 2017 | 109.38 | 111.14 | 109.21 | 111.13 | 1,016,907 | +2.28(+2.09%) |
May 12, 2017 | 109.47 | 110.02 | 108.36 | 108.85 | 926,315 | -1.26(-1.14%) |
May 11, 2017 | 110.76 | 111.29 | 109.18 | 110.11 | 911,119 | -1.29(-1.16%) |
May 10, 2017 | 110.99 | 111.47 | 110.26 | 111.41 | 585,105 | +0.16(+0.14%) |
May 09, 2017 | 110.87 | 112.09 | 110.67 | 111.25 | 792,484 | +0.46(+0.41%) |
May 08, 2017 | 111.16 | 111.40 | 110.42 | 110.80 | 728,902 | -0.38(-0.34%) |
May 05, 2017 | 110.78 | 111.24 | 109.95 | 111.17 | 875,403 | +0.62(+0.56%) |
May 04, 2017 | 111.38 | 111.66 | 110.09 | 110.55 | 961,215 | -0.08(-0.07%) |
May 03, 2017 | 110.01 | 110.90 | 109.94 | 110.63 | 734,085 | -0.08(-0.07%) |
May 02, 2017 | 111.14 | 111.20 | 110.13 | 110.71 | 964,732 | +0.26(+0.23%) |
May 01, 2017 | 110.55 | 111.01 | 109.51 | 110.45 | 1,271,044 | +0.82(+0.75%) |
Apr 28, 2017 | 110.11 | 110.94 | 109.56 | 109.63 | 1,421,678 | -0.52(-0.48%) |
Apr 27, 2017 | 110.26 | 111.08 | 109.11 | 110.15 | 1,532,959 | -0.46(-0.42%) |
Apr 26, 2017 | 112.00 | 112.55 | 110.58 | 110.61 | 1,520,886 | -1.61(-1.44%) |
Apr 25, 2017 | 113.06 | 113.36 | 109.90 | 112.23 | 2,409,048 | -0.84(-0.74%) |
Apr 24, 2017 | 113.36 | 113.94 | 112.43 | 113.07 | 1,670,754 | +2.93(+2.66%) |
Apr 21, 2017 | 111.28 | 111.84 | 109.79 | 110.13 | 1,092,950 | -0.97(-0.87%) |
Apr 20, 2017 | 109.65 | 111.25 | 108.78 | 111.10 | 1,587,006 | +2.29(+2.10%) |
Apr 19, 2017 | 109.76 | 110.17 | 108.39 | 108.81 | 1,443,683 | +0.25(+0.23%) |
Apr 18, 2017 | 108.49 | 109.10 | 107.89 | 108.56 | 1,425,617 | -0.98(-0.89%) |
Apr 17, 2017 | 108.44 | 109.63 | 108.08 | 109.54 | 1,305,393 | +1.30(+1.20%) |
Apr 13, 2017 | 108.66 | 110.42 | 108.20 | 108.24 | 1,043,703 | -1.12(-1.03%) |
Apr 12, 2017 | 110.61 | 110.67 | 108.89 | 109.36 | 1,058,949 | -1.51(-1.36%) |
Apr 11, 2017 | 110.19 | 111.02 | 109.29 | 110.87 | 1,170,569 | -0.06(-0.05%) |
Apr 10, 2017 | 110.80 | 111.86 | 110.28 | 110.93 | 672,353 | +0.06(+0.05%) |
Apr 07, 2017 | 110.21 | 111.85 | 109.82 | 110.87 | 942,671 | -0.35(-0.32%) |
Apr 06, 2017 | 109.53 | 111.46 | 108.84 | 111.22 | 791,729 | +1.45(+1.32%) |
Apr 05, 2017 | 111.47 | 112.87 | 109.60 | 109.77 | 1,186,031 | -0.75(-0.68%) |
Apr 04, 2017 | 110.41 | 111.32 | 110.36 | 110.53 | 867,421 | -0.57(-0.52%) |
Apr 03, 2017 | 111.42 | 111.71 | 109.49 | 111.10 | 1,146,225 | -0.09(-0.09%) |
Mar 31, 2017 | 110.58 | 112.18 | 110.49 | 111.20 | 1,343,796 | +0.02(+0.02%) |
Mar 30, 2017 | 109.11 | 111.36 | 108.82 | 111.18 | 812,281 | +1.94(+1.77%) |
Mar 29, 2017 | 109.40 | 110.07 | 108.75 | 109.24 | 868,000 | -0.82(-0.75%) |
Mar 28, 2017 | 106.94 | 110.99 | 106.94 | 110.07 | 1,427,649 | +2.64(+2.46%) |
Mar 27, 2017 | 105.07 | 107.49 | 104.01 | 107.42 | 1,504,390 | +0.02(+0.02%) |
Mar 24, 2017 | 108.11 | 108.74 | 106.88 | 107.41 | 1,144,960 | -0.34(-0.32%) |
Mar 23, 2017 | 106.92 | 109.05 | 106.66 | 107.75 | 1,008,598 | +0.39(+0.36%) |
Mar 22, 2017 | 107.19 | 108.03 | 104.89 | 107.36 | 1,768,556 | -0.57(-0.52%) |
Mar 21, 2017 | 112.57 | 112.57 | 107.75 | 107.93 | 1,758,504 | -3.96(-3.54%) |
Mar 20, 2017 | 112.36 | 112.76 | 111.16 | 111.89 | 1,177,003 | -1.05(-0.93%) |
Mar 17, 2017 | 115.49 | 115.52 | 112.57 | 112.94 | 2,372,653 | -2.48(-2.15%) |
Mar 16, 2017 | 115.00 | 115.72 | 114.66 | 115.42 | 1,192,961 | +0.80(+0.70%) |
Mar 15, 2017 | 114.23 | 115.65 | 113.76 | 114.62 | 979,391 | +1.08(+0.95%) |
Mar 14, 2017 | 113.08 | 113.63 | 111.66 | 113.54 | 967,930 | -0.15(-0.14%) |
Mar 13, 2017 | 113.62 | 113.97 | 112.95 | 113.69 | 1,004,935 | +0.42(+0.37%) |
Mar 10, 2017 | 114.53 | 114.53 | 112.40 | 113.27 | 1,503,215 | -0.53(-0.47%) |
Mar 09, 2017 | 114.11 | 114.79 | 113.63 | 113.80 | 1,025,493 | +0.14(+0.12%) |
Mar 08, 2017 | 114.16 | 114.86 | 113.56 | 113.67 | 756,424 | +0.33(+0.29%) |
Mar 07, 2017 | 113.52 | 113.89 | 112.91 | 113.34 | 944,592 | -0.22(-0.19%) |
Mar 06, 2017 | 113.56 | 114.10 | 112.74 | 113.56 | 1,078,435 | -0.54(-0.47%) |
Mar 03, 2017 | 112.95 | 114.46 | 112.46 | 114.10 | 1,317,598 | +1.25(+1.11%) |
Mar 02, 2017 | 115.76 | 115.86 | 112.77 | 112.84 | 1,657,986 | -2.30(-2.00%) |
Mar 01, 2017 | 115.38 | 115.93 | 114.82 | 115.14 | 1,878,813 | +2.38(+2.11%) |
Feb 28, 2017 | 111.63 | 112.80 | 111.45 | 112.76 | 1,697,639 | +0.33(+0.30%) |
Feb 27, 2017 | 111.26 | 112.64 | 111.16 | 112.42 | 748,388 | +1.10(+0.99%) |
Feb 24, 2017 | 110.43 | 111.56 | 109.79 | 111.33 | 1,138,974 | -0.56(-0.50%) |
Feb 23, 2017 | 112.42 | 112.65 | 110.80 | 111.88 | 798,507 | -0.17(-0.15%) |
Feb 22, 2017 | 111.06 | 112.60 | 111.01 | 112.06 | 1,169,821 | -0.08(-0.07%) |
Feb 21, 2017 | 111.13 | 112.52 | 110.80 | 112.13 | 1,464,756 | +1.53(+1.38%) |
Feb 17, 2017 | 110.61 | 110.61 | 110.61 | 0 | -0.15(-0.13%) | |
Feb 16, 2017 | 110.26 | 110.85 | 109.67 | 110.75 | 1,197,242 | +0.25(+0.23%) |
Feb 15, 2017 | 109.80 | 110.78 | 109.26 | 110.50 | 951,113 | +0.91(+0.83%) |
Feb 14, 2017 | 107.68 | 110.08 | 107.67 | 109.59 | 1,538,562 | +1.42(+1.32%) |
Feb 13, 2017 | 107.19 | 108.80 | 107.15 | 108.17 | 1,217,796 | +1.58(+1.48%) |
Feb 10, 2017 | 106.37 | 107.06 | 105.22 | 106.59 | 1,307,369 | +0.50(+0.47%) |
Feb 09, 2017 | 104.06 | 106.34 | 103.62 | 106.10 | 1,371,874 | +2.49(+2.40%) |
Feb 08, 2017 | 104.04 | 104.04 | 103.00 | 103.61 | 1,315,232 | -1.36(-1.30%) |
Feb 07, 2017 | 105.52 | 105.67 | 104.58 | 104.97 | 1,495,625 | -0.16(-0.15%) |
Feb 06, 2017 | 103.11 | 105.43 | 103.07 | 105.13 | 2,450,722 | +1.80(+1.74%) |
Feb 03, 2017 | 103.06 | 103.85 | 102.45 | 103.34 | 2,279,308 | +2.86(+2.85%) |
Feb 02, 2017 | 99.01 | 105.07 | 99.01 | 100.47 | 4,136,285 | +4.11(+4.26%) |
Feb 01, 2017 | 96.83 | 98.19 | 95.79 | 96.37 | 1,214,634 | +0.69(+0.72%) |
Jan 31, 2017 | 95.46 | 96.45 | 94.57 | 95.68 | 1,360,608 | -0.67(-0.70%) |
Jan 30, 2017 | 95.98 | 96.47 | 94.82 | 96.35 | 950,928 | -0.29(-0.30%) |
Jan 27, 2017 | 98.43 | 98.54 | 96.45 | 96.64 | 1,184,856 | -1.26(-1.29%) |
Jan 26, 2017 | 100.11 | 100.19 | 97.59 | 97.90 | 1,542,811 | -1.76(-1.77%) |
Jan 25, 2017 | 98.76 | 99.89 | 97.81 | 99.66 | 1,334,542 | +2.25(+2.31%) |
Jan 24, 2017 | 96.60 | 98.28 | 95.81 | 97.41 | 809,666 | +1.24(+1.28%) |
Jan 23, 2017 | 95.98 | 97.12 | 95.51 | 96.18 | 796,295 | -0.16(-0.17%) |
Jan 20, 2017 | 96.86 | 97.11 | 95.74 | 96.34 | 1,384,672 | +0.06(+0.06%) |
Jan 19, 2017 | 96.73 | 97.24 | 95.32 | 96.28 | 1,047,892 | -0.37(-0.38%) |
Jan 18, 2017 | 95.68 | 96.74 | 94.38 | 96.65 | 1,265,282 | +1.59(+1.67%) |
Jan 17, 2017 | 97.13 | 97.41 | 94.86 | 95.06 | 889,728 | -3.17(-3.23%) |
Jan 13, 2017 | 98.23 | 98.23 | 98.23 | 0 | +0.15(+0.16%) | |
Jan 12, 2017 | 97.50 | 98.38 | 96.21 | 98.08 | 1,098,708 | +0.03(+0.03%) |
Jan 11, 2017 | 97.54 | 98.08 | 96.48 | 98.05 | 1,238,390 | +0.28(+0.29%) |
Jan 10, 2017 | 98.31 | 98.99 | 97.51 | 97.77 | 1,045,814 | -0.40(-0.41%) |
Jan 09, 2017 | 98.96 | 99.61 | 98.12 | 98.17 | 1,166,267 | -0.39(-0.40%) |
Jan 06, 2017 | 97.69 | 99.12 | 97.17 | 98.56 | 1,717,707 | +1.64(+1.69%) |
Jan 05, 2017 | 97.37 | 98.42 | 95.91 | 96.93 | 1,750,635 | -1.24(-1.27%) |
Jan 04, 2017 | 96.01 | 98.67 | 95.43 | 98.17 | 1,788,054 | +2.85(+3.00%) |