Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 104.15 | 104.15 | 104.15 | 0 | +1.16(+1.12%) | |
Mar 28, 2018 | 102.34 | 103.39 | 102.34 | 102.99 | 32,391 | +0.66(+0.64%) |
Mar 27, 2018 | 102.89 | 103.55 | 101.84 | 102.33 | 41,473 | -0.37(-0.36%) |
Mar 26, 2018 | 102.20 | 102.70 | 101.60 | 102.70 | 15,445 | +1.61(+1.59%) |
Mar 23, 2018 | 102.83 | 103.24 | 101.04 | 101.09 | 47,374 | -1.47(-1.44%) |
Mar 22, 2018 | 103.47 | 103.98 | 102.48 | 102.56 | 25,111 | -1.52(-1.46%) |
Mar 21, 2018 | 104.51 | 104.90 | 103.74 | 104.08 | 22,196 | -0.75(-0.72%) |
Mar 20, 2018 | 105.24 | 105.57 | 104.70 | 104.83 | 12,626 | -0.39(-0.37%) |
Mar 19, 2018 | 105.92 | 106.02 | 104.66 | 105.22 | 96,283 | -0.92(-0.87%) |
Mar 16, 2018 | 106.31 | 106.55 | 106.14 | 106.14 | 14,187 | +0.00(+0.00%) |
Mar 15, 2018 | 106.75 | 106.86 | 106.02 | 106.14 | 81,992 | -0.61(-0.57%) |
Mar 14, 2018 | 107.78 | 107.88 | 106.68 | 106.75 | 16,352 | -1.05(-0.97%) |
Mar 13, 2018 | 108.30 | 108.55 | 107.79 | 107.79 | 15,002 | -0.26(-0.24%) |
Mar 12, 2018 | 108.10 | 108.56 | 107.77 | 108.05 | 8,378 | +0.16(+0.15%) |
Mar 09, 2018 | 107.26 | 107.90 | 107.26 | 107.90 | 10,959 | +0.65(+0.60%) |
Mar 08, 2018 | 106.38 | 107.25 | 106.38 | 107.25 | 16,971 | +1.11(+1.05%) |
Mar 07, 2018 | 106.20 | 105.58 | 106.14 | 9,422 | -0.64(-0.60%) | |
Mar 06, 2018 | 106.60 | 106.78 | 105.94 | 106.78 | 19,663 | +0.35(+0.33%) |
Mar 05, 2018 | 105.08 | 106.45 | 105.08 | 106.43 | 53,488 | +0.83(+0.78%) |
Mar 02, 2018 | 103.94 | 105.70 | 103.94 | 105.61 | 101,421 | +1.04(+0.99%) |
Mar 01, 2018 | 105.36 | 105.86 | 103.87 | 104.57 | 48,143 | -0.71(-0.67%) |
Feb 28, 2018 | 106.97 | 106.97 | 105.27 | 105.27 | 18,246 | -1.53(-1.43%) |
Feb 27, 2018 | 108.28 | 108.39 | 106.80 | 106.80 | 11,305 | -1.47(-1.36%) |
Feb 26, 2018 | 107.71 | 108.35 | 107.40 | 108.27 | 86,886 | +0.97(+0.90%) |
Feb 23, 2018 | 106.46 | 107.30 | 106.46 | 107.30 | 6,828 | +1.02(+0.96%) |
Feb 22, 2018 | 106.10 | 106.28 | 14,399 | +0.19(+0.18%) | ||
Feb 21, 2018 | 107.01 | 107.71 | 106.09 | 106.09 | 14,831 | -0.84(-0.79%) |
Feb 20, 2018 | 107.68 | 107.68 | 106.81 | 106.94 | 14,519 | -1.39(-1.28%) |
Feb 16, 2018 | 108.32 | 108.32 | 108.32 | 0 | -0.08(-0.07%) | |
Feb 15, 2018 | 107.53 | 108.40 | 106.98 | 108.40 | 157,522 | +1.35(+1.26%) |
Feb 14, 2018 | 105.98 | 107.17 | 105.62 | 107.06 | 24,977 | +0.44(+0.41%) |
Feb 13, 2018 | 106.11 | 106.73 | 105.96 | 106.62 | 16,239 | +0.07(+0.07%) |
Feb 12, 2018 | 105.80 | 107.03 | 105.64 | 106.55 | 44,610 | +1.45(+1.38%) |
Feb 09, 2018 | 105.33 | 105.75 | 102.77 | 105.10 | 68,463 | +0.44(+0.42%) |
Feb 08, 2018 | 107.66 | 107.66 | 104.66 | 104.66 | 39,809 | -2.97(-2.76%) |
Feb 07, 2018 | 107.51 | 109.23 | 107.50 | 107.64 | 31,852 | -0.03(-0.03%) |
Feb 06, 2018 | 104.42 | 107.79 | 103.73 | 107.66 | 87,431 | +0.10(+0.09%) |
Feb 05, 2018 | 109.40 | 109.74 | 106.40 | 107.57 | 35,370 | -2.23(-2.03%) |
Feb 02, 2018 | 111.81 | 111.81 | 109.80 | 109.80 | 30,063 | -2.08(-1.86%) |
Feb 01, 2018 | 111.91 | 112.38 | 111.70 | 111.88 | 76,078 | -0.64(-0.57%) |
Jan 31, 2018 | 112.92 | 112.94 | 112.05 | 112.52 | 102,313 | +0.17(+0.15%) |
Jan 30, 2018 | 112.25 | 112.75 | 112.25 | 112.35 | 17,967 | -0.40(-0.36%) |
Jan 29, 2018 | 113.61 | 113.61 | 112.75 | 112.75 | 23,836 | -0.83(-0.73%) |
Jan 26, 2018 | 112.95 | 113.60 | 112.95 | 113.58 | 17,963 | +0.62(+0.55%) |
Jan 25, 2018 | 113.89 | 113.89 | 112.65 | 112.96 | 27,186 | -0.88(-0.77%) |
Jan 24, 2018 | 113.91 | 114.09 | 113.67 | 113.84 | 17,715 | +0.10(+0.08%) |
Jan 23, 2018 | 113.67 | 113.79 | 113.45 | 113.74 | 10,947 | -0.02(-0.01%) |
Jan 22, 2018 | 113.20 | 113.77 | 113.20 | 113.76 | 7,235 | +0.43(+0.38%) |
Jan 19, 2018 | 112.22 | 113.33 | 112.22 | 113.33 | 23,377 | +1.47(+1.32%) |
Jan 18, 2018 | 112.24 | 112.24 | 111.75 | 111.86 | 25,347 | -0.42(-0.38%) |
Jan 17, 2018 | 111.43 | 112.70 | 111.43 | 112.28 | 19,651 | +1.09(+0.98%) |
Jan 16, 2018 | 111.75 | 112.11 | 111.09 | 111.19 | 34,302 | -0.14(-0.12%) |
Jan 12, 2018 | 111.33 | 111.33 | 111.33 | 0 | +0.09(+0.08%) | |
Jan 11, 2018 | 111.30 | 111.36 | 111.10 | 111.24 | 30,531 | +0.21(+0.19%) |
Jan 10, 2018 | 111.37 | 111.37 | 110.69 | 111.03 | 54,083 | -0.60(-0.54%) |
Jan 09, 2018 | 111.84 | 112.02 | 111.63 | 111.64 | 12,103 | -0.15(-0.13%) |
Jan 08, 2018 | 111.24 | 111.89 | 111.24 | 111.78 | 28,174 | +0.49(+0.44%) |
Jan 05, 2018 | 111.03 | 111.32 | 110.92 | 111.29 | 30,844 | +0.41(+0.37%) |
Jan 04, 2018 | 110.48 | 111.14 | 110.48 | 110.89 | 21,428 | +0.55(+0.50%) |
Jan 03, 2018 | 110.38 | 110.56 | 110.22 | 110.33 | 11,536 | +0.06(+0.05%) |
Jan 02, 2018 | 110.62 | 110.62 | 110.21 | 110.28 | 31,086 | -0.16(-0.14%) |
Dec 29, 2017 | 110.43 | 110.43 | 110.43 | 0 | -0.15(-0.13%) | |
Dec 28, 2017 | 110.69 | 110.69 | 110.33 | 110.58 | 14,423 | +0.06(+0.05%) |
Dec 27, 2017 | 110.77 | 110.95 | 110.52 | 110.52 | 7,428 | -0.16(-0.15%) |
Dec 26, 2017 | 110.44 | 110.85 | 110.44 | 110.69 | 30,041 | +0.11(+0.10%) |
Dec 22, 2017 | 110.50 | 110.71 | 110.50 | 110.57 | 16,263 | -0.10(-0.09%) |
Dec 21, 2017 | 110.64 | 110.97 | 110.55 | 110.67 | 31,826 | +0.13(+0.12%) |
Dec 20, 2017 | 110.89 | 110.89 | 110.11 | 110.54 | 30,064 | -0.26(-0.24%) |
Dec 19, 2017 | 110.99 | 111.21 | 110.80 | 110.80 | 20,495 | +0.07(+0.06%) |
Dec 18, 2017 | 110.92 | 111.36 | 110.70 | 110.73 | 8,655 | +0.23(+0.20%) |
Dec 15, 2017 | 109.92 | 110.57 | 109.92 | 110.51 | 240,004 | +1.01(+0.93%) |
Dec 14, 2017 | 109.82 | 109.95 | 109.49 | 109.49 | 25,328 | -0.29(-0.27%) |
Dec 13, 2017 | 109.35 | 110.07 | 109.35 | 109.79 | 30,369 | +0.56(+0.51%) |
Dec 12, 2017 | 109.21 | 109.60 | 109.06 | 109.23 | 22,263 | +0.09(+0.08%) |
Dec 11, 2017 | 109.00 | 109.14 | 108.71 | 109.14 | 21,566 | +0.10(+0.09%) |
Dec 08, 2017 | 109.06 | 109.06 | 108.65 | 109.05 | 17,981 | +0.23(+0.22%) |
Dec 07, 2017 | 109.08 | 109.32 | 108.79 | 108.81 | 25,121 | -0.42(-0.38%) |
Dec 06, 2017 | 108.88 | 109.37 | 108.88 | 109.23 | 48,079 | +0.37(+0.34%) |
Dec 05, 2017 | 109.01 | 109.09 | 108.70 | 108.86 | 117,437 | -0.30(-0.28%) |
Dec 04, 2017 | 108.81 | 108.81 | 108.81 | 109.16 | 32,724 | +0.75(+0.69%) |
Dec 01, 2017 | 108.11 | 108.42 | 107.05 | 108.42 | 38,217 | +0.20(+0.18%) |
Nov 30, 2017 | 107.86 | 108.60 | 107.71 | 108.22 | 38,973 | +0.46(+0.43%) |
Nov 29, 2017 | 107.55 | 107.95 | 107.55 | 107.76 | 25,116 | +0.25(+0.23%) |
Nov 28, 2017 | 106.79 | 107.54 | 106.79 | 107.50 | 42,716 | +0.87(+0.81%) |
Nov 27, 2017 | 106.50 | 106.74 | 106.47 | 106.64 | 5,468 | +0.04(+0.04%) |
Nov 24, 2017 | 106.59 | 106.63 | 106.49 | 106.59 | 2,746 | +0.16(+0.16%) |
Nov 22, 2017 | 106.61 | 106.67 | 106.23 | 106.43 | 15,280 | -0.09(-0.09%) |
Nov 21, 2017 | 106.38 | 106.86 | 106.33 | 106.53 | 79,141 | +0.36(+0.33%) |
Nov 20, 2017 | 106.00 | 106.41 | 106.00 | 106.17 | 113,141 | +0.19(+0.18%) |
Nov 17, 2017 | 105.83 | 106.05 | 105.83 | 105.98 | 13,487 | +0.05(+0.05%) |
Nov 16, 2017 | 105.54 | 106.25 | 105.54 | 105.93 | 54,282 | +0.86(+0.82%) |
Nov 15, 2017 | 105.53 | 105.53 | 105.03 | 105.07 | 14,540 | -0.83(-0.79%) |
Nov 14, 2017 | 105.30 | 105.96 | 105.30 | 105.90 | 11,951 | +0.35(+0.33%) |
Nov 13, 2017 | 104.77 | 105.59 | 104.77 | 105.55 | 67,994 | +0.75(+0.72%) |
Nov 10, 2017 | 103.92 | 104.90 | 103.92 | 104.80 | 70,011 | +0.62(+0.60%) |
Nov 09, 2017 | 103.86 | 104.22 | 103.68 | 104.17 | 50,753 | -0.11(-0.11%) |
Nov 08, 2017 | 103.58 | 104.30 | 103.58 | 104.29 | 14,344 | +1.01(+0.97%) |
Nov 07, 2017 | 102.82 | 103.31 | 102.71 | 103.28 | 37,051 | +0.46(+0.45%) |
Nov 06, 2017 | 103.48 | 103.48 | 102.79 | 102.82 | 23,231 | -0.62(-0.60%) |
Nov 03, 2017 | 103.72 | 103.80 | 103.40 | 103.44 | 12,500 | -0.27(-0.26%) |
Nov 02, 2017 | 104.32 | 104.32 | 103.39 | 103.71 | 9,491 | -0.95(-0.91%) |
Nov 01, 2017 | 105.04 | 105.04 | 104.66 | 104.66 | 15,824 | -0.02(-0.02%) |
Oct 31, 2017 | 104.33 | 104.81 | 104.33 | 104.68 | 9,073 | +0.70(+0.68%) |
Oct 30, 2017 | 104.28 | 104.64 | 103.89 | 103.97 | 20,900 | -0.85(-0.81%) |
Oct 27, 2017 | 105.04 | 105.04 | 104.49 | 104.83 | 21,752 | -0.52(-0.49%) |
Oct 26, 2017 | 105.03 | 105.60 | 105.03 | 105.35 | 8,765 | +0.63(+0.60%) |
Oct 25, 2017 | 105.22 | 105.22 | 104.24 | 104.71 | 11,873 | -0.60(-0.57%) |
Oct 24, 2017 | 105.43 | 105.43 | 105.16 | 105.31 | 9,049 | +0.02(+0.02%) |
Oct 23, 2017 | 105.77 | 105.94 | 105.23 | 105.29 | 11,290 | -0.32(-0.30%) |
Oct 20, 2017 | 105.86 | 105.86 | 105.47 | 105.61 | 7,824 | -0.01(-0.01%) |
Oct 19, 2017 | 105.61 | 105.66 | 105.15 | 105.62 | 10,927 | -0.61(-0.57%) |
Oct 18, 2017 | 106.41 | 106.41 | 106.14 | 106.23 | 14,273 | -0.09(-0.08%) |
Oct 17, 2017 | 106.61 | 106.61 | 106.18 | 106.32 | 22,576 | -0.38(-0.36%) |
Oct 16, 2017 | 106.53 | 106.73 | 106.46 | 106.70 | 50,173 | +0.17(+0.16%) |
Oct 13, 2017 | 106.49 | 106.68 | 106.49 | 106.53 | 6,816 | +0.27(+0.25%) |
Oct 12, 2017 | 105.83 | 106.35 | 105.79 | 106.26 | 146,995 | +0.22(+0.21%) |
Oct 11, 2017 | 105.90 | 106.05 | 105.90 | 106.03 | 8,561 | +0.12(+0.11%) |
Oct 10, 2017 | 105.61 | 105.94 | 105.46 | 105.91 | 8,599 | +0.65(+0.62%) |
Oct 09, 2017 | 105.67 | 105.70 | 105.26 | 105.26 | 11,484 | -0.36(-0.34%) |
Oct 06, 2017 | 105.56 | 105.66 | 105.48 | 105.62 | 15,048 | -0.17(-0.16%) |
Oct 05, 2017 | 105.84 | 106.01 | 105.71 | 105.79 | 9,058 | +0.20(+0.19%) |
Oct 04, 2017 | 104.95 | 105.79 | 104.84 | 105.60 | 25,648 | +0.59(+0.56%) |
Oct 03, 2017 | 105.05 | 105.10 | 104.83 | 105.00 | 22,302 | +0.21(+0.20%) |
Oct 02, 2017 | 104.79 | 105.16 | 104.71 | 104.80 | 41,144 | +0.14(+0.13%) |
Sep 29, 2017 | 104.19 | 104.93 | 104.19 | 104.66 | 622,826 | +0.06(+0.06%) |
Sep 28, 2017 | 104.42 | 104.66 | 104.42 | 104.60 | 9,629 | +0.24(+0.23%) |
Sep 27, 2017 | 104.93 | 104.93 | 103.92 | 104.37 | 150,004 | -0.57(-0.55%) |
Sep 26, 2017 | 104.90 | 105.10 | 104.89 | 104.94 | 137,865 | +0.37(+0.35%) |
Sep 25, 2017 | 104.43 | 104.77 | 104.42 | 104.57 | 26,502 | +0.28(+0.26%) |
Sep 22, 2017 | 104.37 | 104.63 | 104.26 | 104.30 | 55,461 | -0.16(-0.16%) |
Sep 21, 2017 | 105.21 | 105.21 | 104.37 | 104.46 | 16,626 | -0.75(-0.71%) |
Sep 20, 2017 | 105.73 | 105.75 | 104.76 | 105.21 | 33,851 | -0.61(-0.57%) |
Sep 19, 2017 | 105.98 | 105.98 | 105.68 | 105.82 | 18,110 | -0.25(-0.24%) |
Sep 18, 2017 | 106.16 | 106.19 | 105.81 | 106.07 | 9,344 | +0.06(+0.06%) |
Sep 15, 2017 | 105.70 | 106.01 | 105.70 | 106.01 | 25,700 | +0.19(+0.18%) |
Sep 14, 2017 | 105.71 | 105.82 | 105.46 | 105.82 | 9,392 | +0.12(+0.11%) |
Sep 13, 2017 | 105.76 | 105.91 | 105.69 | 105.69 | 27,951 | -0.06(-0.06%) |
Sep 12, 2017 | 105.80 | 105.83 | 105.62 | 105.76 | 8,904 | +0.01(+0.01%) |
Sep 11, 2017 | 105.03 | 105.78 | 105.03 | 105.75 | 15,234 | +0.92(+0.87%) |
Sep 08, 2017 | 104.82 | 104.94 | 104.57 | 104.83 | 70,326 | -0.18(-0.17%) |
Sep 07, 2017 | 105.01 | 105.06 | 104.72 | 105.01 | 12,848 | +0.09(+0.09%) |
Sep 06, 2017 | 104.87 | 105.06 | 104.66 | 104.92 | 41,591 | +0.18(+0.17%) |
Sep 05, 2017 | 104.80 | 104.83 | 104.16 | 104.74 | 18,239 | -0.29(-0.28%) |
Sep 01, 2017 | 104.62 | 105.03 | 104.62 | 105.03 | 15,306 | +0.65(+0.62%) |
Aug 31, 2017 | 104.16 | 104.49 | 104.16 | 104.38 | 8,168 | +0.29(+0.28%) |
Aug 30, 2017 | 103.84 | 104.15 | 103.79 | 104.09 | 52,457 | +0.21(+0.20%) |
Aug 29, 2017 | 103.42 | 103.92 | 103.42 | 103.88 | 13,520 | +0.08(+0.08%) |
Aug 28, 2017 | 104.10 | 104.17 | 103.51 | 103.80 | 56,612 | -0.20(-0.19%) |
Aug 25, 2017 | 104.23 | 104.41 | 103.99 | 104.00 | 13,806 | +0.20(+0.19%) |
Aug 24, 2017 | 104.56 | 104.56 | 103.80 | 103.80 | 9,668 | -0.72(-0.69%) |
Aug 23, 2017 | 104.62 | 104.68 | 104.45 | 104.52 | 7,067 | -0.29(-0.28%) |
Aug 22, 2017 | 104.65 | 104.88 | 104.61 | 104.81 | 19,844 | +0.29(+0.28%) |
Aug 21, 2017 | 104.31 | 104.60 | 104.09 | 104.52 | 25,883 | +0.24(+0.23%) |
Aug 18, 2017 | 104.51 | 104.64 | 104.19 | 104.28 | 42,709 | -0.52(-0.50%) |
Aug 17, 2017 | 105.89 | 106.08 | 104.80 | 104.80 | 32,774 | -1.34(-1.26%) |
Aug 16, 2017 | 105.82 | 106.19 | 105.82 | 106.14 | 19,320 | +0.46(+0.43%) |
Aug 15, 2017 | 105.45 | 105.76 | 105.37 | 105.68 | 20,402 | +0.16(+0.15%) |
Aug 14, 2017 | 105.03 | 105.68 | 105.03 | 105.52 | 57,269 | +0.82(+0.78%) |
Aug 11, 2017 | 104.57 | 105.09 | 104.56 | 104.70 | 19,255 | +0.19(+0.18%) |
Aug 10, 2017 | 105.07 | 105.09 | 104.51 | 104.51 | 39,687 | -0.88(-0.84%) |
Aug 09, 2017 | 105.19 | 105.42 | 105.06 | 105.39 | 42,141 | +0.01(+0.01%) |
Aug 08, 2017 | 105.64 | 105.87 | 105.34 | 105.38 | 15,978 | -0.23(-0.22%) |
Aug 07, 2017 | 105.07 | 105.63 | 105.07 | 105.62 | 27,946 | +0.60(+0.57%) |
Aug 04, 2017 | 105.17 | 105.17 | 104.87 | 105.02 | 69,313 | -0.09(-0.08%) |
Aug 03, 2017 | 104.79 | 105.51 | 104.79 | 105.11 | 85,129 | +0.28(+0.26%) |
Aug 02, 2017 | 104.83 | 104.87 | 104.46 | 104.83 | 180,355 | -0.09(-0.08%) |
Aug 01, 2017 | 105.24 | 105.42 | 104.89 | 104.92 | 1,034,053 | -0.34(-0.32%) |
Jul 31, 2017 | 105.61 | 105.61 | 105.06 | 105.25 | 80,380 | -0.30(-0.29%) |
Jul 28, 2017 | 106.27 | 106.41 | 104.41 | 105.56 | 56,135 | -0.98(-0.92%) |
Jul 27, 2017 | 106.27 | 106.54 | 105.89 | 106.54 | 54,411 | +0.56(+0.53%) |
Jul 26, 2017 | 105.99 | 106.12 | 105.73 | 105.98 | 30,109 | -0.09(-0.09%) |
Jul 25, 2017 | 105.87 | 106.08 | 105.76 | 106.08 | 28,969 | +0.45(+0.43%) |
Jul 24, 2017 | 105.80 | 105.82 | 105.59 | 105.62 | 5,794 | -0.46(-0.44%) |
Jul 21, 2017 | 105.52 | 106.09 | 105.52 | 106.08 | 24,361 | +0.22(+0.20%) |
Jul 20, 2017 | 105.89 | 106.14 | 105.81 | 105.87 | 123,950 | -0.05(-0.05%) |
Jul 19, 2017 | 105.38 | 105.92 | 105.38 | 105.92 | 77,291 | +0.57(+0.54%) |
Jul 18, 2017 | 105.22 | 105.41 | 105.08 | 105.35 | 131,209 | +0.07(+0.07%) |
Jul 17, 2017 | 105.21 | 105.41 | 105.13 | 105.28 | 561,493 | +0.09(+0.09%) |
Jul 14, 2017 | 104.77 | 105.33 | 104.77 | 105.19 | 29,463 | +0.68(+0.65%) |
Jul 13, 2017 | 104.67 | 105.14 | 104.45 | 104.50 | 37,029 | -0.17(-0.17%) |
Jul 12, 2017 | 104.52 | 104.85 | 104.52 | 104.68 | 16,487 | +0.65(+0.62%) |
Jul 11, 2017 | 104.17 | 104.21 | 103.66 | 104.03 | 24,661 | -0.28(-0.27%) |
Jul 10, 2017 | 104.41 | 104.71 | 104.20 | 104.31 | 30,979 | -0.15(-0.14%) |
Jul 07, 2017 | 104.15 | 104.62 | 104.11 | 104.46 | 54,402 | +0.49(+0.47%) |
Jul 06, 2017 | 104.54 | 104.54 | 103.91 | 103.97 | 37,354 | -0.89(-0.85%) |
Jul 05, 2017 | 105.14 | 105.14 | 104.72 | 104.86 | 82,394 | -0.28(-0.27%) |
Jul 03, 2017 | 105.36 | 105.69 | 105.11 | 105.14 | 112,710 | -0.01(-0.01%) |
Jun 30, 2017 | 104.81 | 105.46 | 104.81 | 105.15 | 21,484 | +0.79(+0.75%) |
Jun 29, 2017 | 105.44 | 105.44 | 104.11 | 104.36 | 12,512 | -1.17(-1.10%) |
Jun 28, 2017 | 105.44 | 105.89 | 105.43 | 105.53 | 23,012 | +0.54(+0.52%) |
Jun 27, 2017 | 105.91 | 105.91 | 104.99 | 104.99 | 75,468 | -1.25(-1.18%) |
Jun 26, 2017 | 106.24 | 106.43 | 106.18 | 106.24 | 42,118 | +0.27(+0.25%) |
Jun 23, 2017 | 105.70 | 106.15 | 105.68 | 105.97 | 218,872 | +0.31(+0.29%) |
Jun 22, 2017 | 105.93 | 105.94 | 105.64 | 105.66 | 12,116 | -0.25(-0.24%) |
Jun 21, 2017 | 106.25 | 106.25 | 105.83 | 105.91 | 18,717 | -0.29(-0.28%) |
Jun 20, 2017 | 106.77 | 106.77 | 106.20 | 106.20 | 10,770 | -0.51(-0.48%) |
Jun 19, 2017 | 106.40 | 106.74 | 106.02 | 106.71 | 22,652 | +0.57(+0.53%) |
Jun 16, 2017 | 106.50 | 106.50 | 105.63 | 106.14 | 20,232 | -0.42(-0.40%) |
Jun 15, 2017 | 105.95 | 106.63 | 105.91 | 106.56 | 12,443 | +0.04(+0.04%) |
Jun 14, 2017 | 106.46 | 106.79 | 106.20 | 106.52 | 46,035 | +0.49(+0.46%) |
Jun 13, 2017 | 105.80 | 106.09 | 105.45 | 106.03 | 21,176 | +0.47(+0.44%) |
Jun 12, 2017 | 105.46 | 105.78 | 105.38 | 105.57 | 21,398 | +0.07(+0.07%) |
Jun 09, 2017 | 105.77 | 105.90 | 105.22 | 105.50 | 84,141 | -0.28(-0.27%) |
Jun 08, 2017 | 106.41 | 106.41 | 105.60 | 105.78 | 54,665 | -0.74(-0.69%) |
Jun 07, 2017 | 106.31 | 106.58 | 106.30 | 106.52 | 96,090 | +0.16(+0.15%) |
Jun 06, 2017 | 106.33 | 106.58 | 106.24 | 106.36 | 30,206 | -0.14(-0.13%) |
Jun 05, 2017 | 106.38 | 106.52 | 106.06 | 106.50 | 54,667 | +0.11(+0.11%) |
Jun 02, 2017 | 106.22 | 106.53 | 105.85 | 106.38 | 122,316 | +0.32(+0.30%) |
Jun 01, 2017 | 105.47 | 106.09 | 105.27 | 106.07 | 947,995 | +0.83(+0.78%) |
May 31, 2017 | 105.18 | 105.29 | 105.06 | 105.24 | 71,806 | +0.25(+0.24%) |
May 30, 2017 | 104.81 | 105.03 | 104.66 | 104.99 | 26,357 | +0.14(+0.13%) |
May 26, 2017 | 104.47 | 104.88 | 104.47 | 104.85 | 10,172 | +0.30(+0.29%) |
May 25, 2017 | 104.11 | 104.66 | 104.11 | 104.55 | 28,213 | +0.69(+0.66%) |
May 24, 2017 | 103.36 | 103.96 | 103.31 | 103.86 | 13,598 | +0.65(+0.62%) |
May 23, 2017 | 103.37 | 103.62 | 103.19 | 103.22 | 15,180 | +0.05(+0.05%) |
May 22, 2017 | 102.56 | 103.25 | 102.56 | 103.17 | 19,916 | +0.75(+0.73%) |
May 19, 2017 | 101.77 | 102.62 | 101.76 | 102.42 | 16,429 | +0.64(+0.62%) |
May 18, 2017 | 101.65 | 101.99 | 101.55 | 101.78 | 21,646 | -0.10(-0.10%) |
May 17, 2017 | 102.18 | 102.60 | 101.86 | 101.89 | 33,328 | -0.65(-0.63%) |
May 16, 2017 | 102.84 | 102.88 | 102.44 | 102.53 | 14,254 | -0.09(-0.09%) |
May 15, 2017 | 102.34 | 102.74 | 102.34 | 102.63 | 40,678 | +0.41(+0.40%) |
May 12, 2017 | 102.43 | 102.43 | 102.21 | 102.21 | 11,687 | -0.26(-0.25%) |
May 11, 2017 | 102.44 | 102.48 | 102.02 | 102.47 | 25,460 | -0.15(-0.14%) |
May 10, 2017 | 102.44 | 102.63 | 102.44 | 102.62 | 10,167 | +0.34(+0.33%) |
May 09, 2017 | 102.44 | 102.46 | 102.17 | 102.28 | 126,009 | -0.12(-0.12%) |
May 08, 2017 | 102.27 | 102.43 | 102.18 | 102.40 | 18,085 | +0.26(+0.25%) |
May 05, 2017 | 101.80 | 102.14 | 101.74 | 102.14 | 13,095 | +0.56(+0.55%) |
May 04, 2017 | 101.36 | 101.89 | 101.27 | 101.58 | 77,183 | +0.40(+0.40%) |
May 03, 2017 | 101.40 | 101.46 | 100.95 | 101.18 | 219,800 | -0.08(-0.08%) |
May 02, 2017 | 101.81 | 101.94 | 101.21 | 101.26 | 169,365 | -0.58(-0.57%) |
May 01, 2017 | 102.26 | 102.46 | 101.83 | 101.83 | 1,176,961 | -0.54(-0.53%) |
Apr 28, 2017 | 102.45 | 102.45 | 102.05 | 102.38 | 34,480 | -0.19(-0.18%) |
Apr 27, 2017 | 102.70 | 102.80 | 102.34 | 102.56 | 19,670 | -0.03(-0.03%) |
Apr 26, 2017 | 103.19 | 103.19 | 102.58 | 102.59 | 14,382 | -0.72(-0.70%) |
Apr 25, 2017 | 103.06 | 103.46 | 103.06 | 103.31 | 30,657 | +0.29(+0.28%) |
Apr 24, 2017 | 102.66 | 103.15 | 102.66 | 103.02 | 14,772 | +0.97(+0.95%) |
Apr 21, 2017 | 102.36 | 102.36 | 101.95 | 102.05 | 11,475 | -0.49(-0.48%) |
Apr 20, 2017 | 102.41 | 102.54 | 102.18 | 102.54 | 31,711 | +0.14(+0.13%) |
Apr 19, 2017 | 102.88 | 102.88 | 102.32 | 102.40 | 26,972 | -0.28(-0.28%) |
Apr 18, 2017 | 102.18 | 102.87 | 102.18 | 102.69 | 19,252 | +0.38(+0.37%) |
Apr 17, 2017 | 101.74 | 102.31 | 101.74 | 102.31 | 12,796 | +0.73(+0.72%) |
Apr 13, 2017 | 102.01 | 102.03 | 101.58 | 101.58 | 14,331 | -0.59(-0.58%) |
Apr 12, 2017 | 102.25 | 102.25 | 102.00 | 102.17 | 202,166 | +0.22(+0.22%) |
Apr 11, 2017 | 101.78 | 101.95 | 101.58 | 101.95 | 150,011 | +0.14(+0.14%) |
Apr 10, 2017 | 101.66 | 101.99 | 101.55 | 101.81 | 70,292 | +0.24(+0.24%) |
Apr 07, 2017 | 101.70 | 101.85 | 101.54 | 101.57 | 20,929 | +0.00(+0.00%) |
Apr 06, 2017 | 101.54 | 101.78 | 101.47 | 101.57 | 31,116 | +0.04(+0.04%) |
Apr 05, 2017 | 101.89 | 102.29 | 101.46 | 101.52 | 35,656 | -0.18(-0.18%) |
Apr 04, 2017 | 102.33 | 102.33 | 101.40 | 101.70 | 231,263 | -0.15(-0.14%) |