Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 128.47 | 130.09 | 127.96 | 129.86 | 2,399,099 | +1.04(+0.81%) |
Jan 30, 2018 | 128.80 | 129.06 | 128.20 | 128.82 | 2,767,507 | -0.21(-0.16%) |
Jan 29, 2018 | 129.52 | 129.66 | 128.68 | 129.03 | 2,153,630 | -0.40(-0.31%) |
Jan 26, 2018 | 129.41 | 130.10 | 128.42 | 129.43 | 2,930,454 | +0.82(+0.64%) |
Jan 25, 2018 | 127.70 | 128.96 | 127.39 | 128.61 | 2,555,415 | +0.74(+0.58%) |
Jan 24, 2018 | 127.25 | 128.24 | 126.70 | 127.87 | 2,738,931 | +1.18(+0.93%) |
Jan 23, 2018 | 125.03 | 127.30 | 123.69 | 126.69 | 5,764,919 | +5.99(+4.96%) |
Jan 22, 2018 | 119.07 | 120.71 | 118.95 | 120.71 | 3,367,202 | +1.30(+1.09%) |
Jan 19, 2018 | 119.53 | 118.40 | 119.41 | 1,879,600 | +0.44(+0.37%) | |
Jan 18, 2018 | 118.72 | 119.28 | 117.96 | 118.97 | 1,802,179 | +0.42(+0.35%) |
Jan 17, 2018 | 118.32 | 119.02 | 117.40 | 118.55 | 1,997,340 | +1.16(+0.99%) |
Jan 16, 2018 | 117.03 | 117.83 | 116.44 | 117.39 | 2,086,886 | +0.68(+0.59%) |
Jan 12, 2018 | 116.70 | 116.70 | 116.70 | 0 | +2.07(+1.81%) | |
Jan 11, 2018 | 114.42 | 115.10 | 114.05 | 114.63 | 1,208,020 | +0.20(+0.17%) |
Jan 10, 2018 | 114.44 | 1,352,628 | -0.31(-0.27%) | |||
Jan 09, 2018 | 114.85 | 116.24 | 114.51 | 114.75 | 2,402,991 | +0.88(+0.78%) |
Jan 08, 2018 | 114.48 | 114.69 | 113.56 | 113.86 | 1,550,796 | -0.61(-0.54%) |
Jan 05, 2018 | 114.84 | 114.84 | 113.79 | 114.48 | 1,320,766 | -0.21(-0.18%) |
Jan 04, 2018 | 115.36 | 115.86 | 114.65 | 114.69 | 1,380,155 | +0.00(+0.00%) |
Jan 03, 2018 | 113.85 | 115.02 | 113.85 | 114.69 | 1,510,132 | +0.36(+0.32%) |
Jan 02, 2018 | 118.06 | 117.49 | 113.87 | 114.32 | 2,757,774 | -3.17(-2.70%) |
Dec 29, 2017 | 117.49 | 117.49 | 117.49 | 0 | -0.02(-0.01%) | |
Dec 28, 2017 | 117.16 | 117.55 | 116.76 | 117.51 | 806,663 | +0.77(+0.66%) |
Dec 27, 2017 | 116.88 | 117.06 | 116.32 | 116.74 | 1,091,439 | -0.01(-0.01%) |
Dec 26, 2017 | 116.85 | 117.47 | 116.21 | 116.75 | 651,968 | +0.34(+0.29%) |
Dec 22, 2017 | 116.68 | 116.82 | 115.99 | 116.41 | 1,015,196 | -0.04(-0.04%) |
Dec 21, 2017 | 117.70 | 117.98 | 113.86 | 116.45 | 1,077,463 | -0.71(-0.61%) |
Dec 20, 2017 | 118.19 | 118.19 | 116.77 | 117.16 | 1,235,449 | -0.24(-0.21%) |
Dec 19, 2017 | 117.81 | 118.33 | 116.88 | 117.41 | 1,575,867 | +0.29(+0.24%) |
Dec 18, 2017 | 117.46 | 118.92 | 116.67 | 117.12 | 1,954,258 | +0.28(+0.24%) |
Dec 15, 2017 | 115.41 | 117.24 | 115.13 | 116.84 | 3,660,373 | +2.00(+1.74%) |
Dec 14, 2017 | 116.07 | 116.22 | 114.21 | 114.84 | 1,466,523 | -0.85(-0.73%) |
Dec 13, 2017 | 116.39 | 116.39 | 115.40 | 115.69 | 1,533,832 | -0.68(-0.59%) |
Dec 12, 2017 | 116.38 | 116.59 | 115.00 | 116.38 | 1,621,925 | +1.03(+0.89%) |
Dec 11, 2017 | 116.00 | 116.06 | 114.81 | 115.34 | 1,123,738 | -0.51(-0.44%) |
Dec 08, 2017 | 115.86 | 115.91 | 115.04 | 115.86 | 1,252,906 | +0.23(+0.20%) |
Dec 07, 2017 | 116.14 | 116.43 | 115.41 | 115.63 | 1,254,967 | -0.99(-0.85%) |
Dec 06, 2017 | 116.93 | 117.30 | 116.41 | 116.62 | 1,212,653 | +0.03(+0.03%) |
Dec 05, 2017 | 116.84 | 118.25 | 116.41 | 116.59 | 1,699,085 | -0.90(-0.76%) |
Dec 04, 2017 | 117.53 | 118.85 | 117.17 | 117.48 | 2,539,533 | +0.13(+0.11%) |
Dec 01, 2017 | 117.40 | 117.55 | 115.72 | 117.35 | 2,959,259 | +0.55(+0.47%) |
Nov 30, 2017 | 116.49 | 117.59 | 115.30 | 116.80 | 2,484,658 | +0.90(+0.77%) |
Nov 29, 2017 | 115.26 | 116.31 | 114.64 | 115.91 | 2,057,076 | +1.31(+1.14%) |
Nov 28, 2017 | 112.25 | 114.75 | 112.00 | 114.60 | 2,113,997 | +2.18(+1.94%) |
Nov 27, 2017 | 111.81 | 112.77 | 111.71 | 112.42 | 1,566,292 | +0.56(+0.50%) |
Nov 24, 2017 | 112.03 | 112.23 | 111.66 | 111.86 | 354,423 | -0.16(-0.14%) |
Nov 22, 2017 | 112.41 | 112.67 | 111.76 | 112.01 | 905,009 | -0.53(-0.47%) |
Nov 21, 2017 | 112.30 | 112.89 | 112.02 | 112.55 | 1,309,949 | +0.74(+0.66%) |
Nov 20, 2017 | 111.95 | 112.19 | 110.96 | 111.81 | 1,817,200 | -0.13(-0.12%) |
Nov 17, 2017 | 112.58 | 112.68 | 111.76 | 111.93 | 2,753,205 | -0.77(-0.68%) |
Nov 16, 2017 | 114.92 | 115.07 | 112.57 | 112.70 | 2,701,321 | -2.50(-2.17%) |
Nov 15, 2017 | 114.69 | 115.62 | 114.37 | 115.20 | 2,133,164 | -0.13(-0.11%) |
Nov 14, 2017 | 114.46 | 115.43 | 113.46 | 115.33 | 2,103,392 | +0.46(+0.40%) |
Nov 13, 2017 | 116.45 | 116.69 | 114.76 | 114.86 | 3,183,360 | -1.91(-1.64%) |
Nov 10, 2017 | 115.46 | 116.88 | 114.89 | 116.78 | 2,445,673 | +0.87(+0.75%) |
Nov 09, 2017 | 114.69 | 116.38 | 114.11 | 115.91 | 1,570,562 | +0.87(+0.76%) |
Nov 08, 2017 | 115.35 | 115.92 | 114.97 | 115.04 | 1,816,456 | -0.17(-0.15%) |
Nov 07, 2017 | 115.43 | 116.09 | 114.94 | 115.21 | 1,735,490 | +0.24(+0.21%) |
Nov 06, 2017 | 115.06 | 115.26 | 114.43 | 114.97 | 853,085 | +0.10(+0.09%) |
Nov 03, 2017 | 115.84 | 116.08 | 114.48 | 114.86 | 1,263,791 | -1.18(-1.02%) |
Nov 02, 2017 | 115.39 | 116.92 | 114.55 | 116.04 | 2,516,220 | +1.05(+0.91%) |
Nov 01, 2017 | 115.43 | 115.47 | 114.27 | 114.99 | 2,030,707 | +0.88(+0.77%) |
Oct 31, 2017 | 114.14 | 114.55 | 113.91 | 114.11 | 1,740,921 | -0.15(-0.13%) |
Oct 30, 2017 | 112.94 | 114.48 | 112.69 | 114.26 | 1,832,895 | +1.34(+1.19%) |
Oct 27, 2017 | 113.34 | 113.45 | 112.05 | 112.92 | 1,859,889 | -0.76(-0.67%) |
Oct 26, 2017 | 114.35 | 114.49 | 112.65 | 113.67 | 1,730,357 | +0.14(+0.12%) |
Oct 25, 2017 | 114.92 | 114.97 | 113.51 | 113.54 | 1,890,682 | -1.21(-1.06%) |
Oct 24, 2017 | 115.48 | 115.79 | 114.35 | 114.75 | 1,987,377 | -1.09(-0.94%) |
Oct 23, 2017 | 115.22 | 115.85 | 114.48 | 115.84 | 2,077,841 | +0.97(+0.85%) |
Oct 20, 2017 | 115.45 | 115.54 | 114.18 | 114.86 | 2,134,265 | +0.13(+0.11%) |
Oct 19, 2017 | 111.81 | 114.73 | 110.52 | 114.73 | 3,448,217 | +2.71(+2.42%) |
Oct 18, 2017 | 110.88 | 112.14 | 110.69 | 112.02 | 2,311,634 | +1.18(+1.06%) |
Oct 17, 2017 | 110.66 | 111.01 | 109.85 | 110.84 | 2,098,770 | -0.15(-0.13%) |
Oct 16, 2017 | 109.70 | 111.68 | 109.33 | 110.99 | 2,049,621 | +1.85(+1.70%) |
Oct 13, 2017 | 108.69 | 109.56 | 108.38 | 109.13 | 1,261,771 | +0.62(+0.57%) |
Oct 12, 2017 | 108.57 | 108.99 | 108.09 | 108.51 | 1,186,438 | +0.29(+0.27%) |
Oct 11, 2017 | 108.25 | 108.83 | 108.11 | 108.22 | 1,229,637 | -0.28(-0.26%) |
Oct 10, 2017 | 107.59 | 108.51 | 107.53 | 108.50 | 1,123,405 | +0.85(+0.79%) |
Oct 09, 2017 | 107.52 | 108.12 | 107.14 | 107.65 | 840,029 | -0.10(-0.10%) |
Oct 06, 2017 | 107.33 | 108.01 | 107.04 | 107.76 | 1,337,287 | +0.54(+0.51%) |
Oct 05, 2017 | 106.82 | 107.56 | 106.58 | 107.21 | 1,318,203 | +0.46(+0.44%) |
Oct 04, 2017 | 106.58 | 107.08 | 106.21 | 106.75 | 971,410 | +0.17(+0.16%) |
Oct 03, 2017 | 106.24 | 106.60 | 105.45 | 106.58 | 1,480,550 | +0.33(+0.31%) |
Oct 02, 2017 | 105.86 | 106.38 | 104.86 | 106.25 | 1,842,282 | +0.69(+0.65%) |
Sep 29, 2017 | 105.64 | 106.14 | 105.03 | 105.56 | 1,492,441 | -0.24(-0.23%) |
Sep 28, 2017 | 105.46 | 106.20 | 105.33 | 105.80 | 1,273,336 | +0.18(+0.17%) |
Sep 27, 2017 | 106.37 | 106.37 | 105.53 | 105.62 | 1,280,728 | +0.02(+0.02%) |
Sep 26, 2017 | 105.69 | 106.39 | 105.32 | 105.60 | 1,507,105 | -0.09(-0.08%) |
Sep 25, 2017 | 105.08 | 105.95 | 104.72 | 105.69 | 1,319,086 | +0.54(+0.52%) |
Sep 22, 2017 | 104.67 | 105.26 | 104.29 | 105.14 | 1,499,346 | +0.47(+0.45%) |
Sep 21, 2017 | 105.21 | 105.89 | 104.36 | 104.67 | 1,403,562 | -0.36(-0.34%) |
Sep 20, 2017 | 104.31 | 105.09 | 103.30 | 105.03 | 1,728,657 | +1.15(+1.10%) |
Sep 19, 2017 | 103.94 | 104.61 | 103.78 | 103.89 | 1,448,869 | -0.12(-0.12%) |
Sep 18, 2017 | 104.01 | 104.32 | 103.50 | 104.01 | 1,240,335 | +0.02(+0.02%) |
Sep 15, 2017 | 103.90 | 104.39 | 102.94 | 103.99 | 3,554,584 | +0.64(+0.62%) |
Sep 14, 2017 | 104.65 | 104.65 | 102.31 | 103.35 | 2,104,223 | -1.34(-1.28%) |
Sep 13, 2017 | 105.31 | 105.52 | 104.07 | 104.69 | 1,812,071 | -0.84(-0.79%) |
Sep 12, 2017 | 105.58 | 106.14 | 104.53 | 105.52 | 2,102,534 | -0.07(-0.07%) |
Sep 11, 2017 | 106.41 | 109.14 | 105.43 | 105.59 | 3,992,634 | +2.41(+2.34%) |
Sep 08, 2017 | 98.83 | 104.10 | 98.63 | 103.18 | 4,892,766 | +3.95(+3.98%) |
Sep 07, 2017 | 100.45 | 100.76 | 98.01 | 99.23 | 3,152,075 | -1.58(-1.56%) |
Sep 06, 2017 | 99.33 | 101.39 | 98.86 | 100.81 | 4,159,685 | +1.97(+1.99%) |
Sep 05, 2017 | 101.91 | 101.93 | 98.65 | 98.84 | 4,268,469 | -3.83(-3.73%) |
Sep 01, 2017 | 104.25 | 104.25 | 102.47 | 102.67 | 1,806,672 | -1.10(-1.06%) |
Aug 31, 2017 | 104.51 | 104.61 | 102.89 | 103.77 | 2,518,485 | -0.54(-0.52%) |
Aug 30, 2017 | 105.50 | 105.78 | 104.14 | 104.31 | 1,575,585 | -1.03(-0.98%) |
Aug 29, 2017 | 104.98 | 106.15 | 104.71 | 105.33 | 1,723,982 | -0.19(-0.18%) |
Aug 28, 2017 | 106.97 | 107.47 | 104.83 | 105.52 | 2,960,290 | -2.78(-2.56%) |
Aug 25, 2017 | 107.89 | 108.48 | 107.54 | 108.30 | 1,555,812 | +0.77(+0.72%) |
Aug 24, 2017 | 109.03 | 109.07 | 107.47 | 107.53 | 1,220,505 | -1.36(-1.25%) |
Aug 23, 2017 | 109.39 | 109.79 | 108.74 | 108.89 | 1,105,875 | -0.52(-0.48%) |
Aug 22, 2017 | 109.54 | 109.68 | 109.12 | 109.41 | 1,300,512 | +0.27(+0.25%) |
Aug 21, 2017 | 109.67 | 109.67 | 108.68 | 109.14 | 1,242,348 | -0.38(-0.34%) |
Aug 18, 2017 | 109.84 | 110.06 | 109.19 | 109.51 | 1,456,163 | -0.26(-0.23%) |
Aug 17, 2017 | 111.01 | 111.01 | 109.65 | 109.77 | 1,894,318 | -1.10(-0.99%) |
Aug 16, 2017 | 110.99 | 111.64 | 110.46 | 110.86 | 1,663,050 | +0.36(+0.32%) |
Aug 15, 2017 | 110.46 | 110.82 | 110.17 | 110.50 | 1,330,702 | +0.22(+0.20%) |
Aug 14, 2017 | 109.89 | 110.51 | 109.79 | 110.28 | 1,276,109 | +0.52(+0.48%) |
Aug 11, 2017 | 111.27 | 111.63 | 109.64 | 109.76 | 1,792,768 | -1.29(-1.16%) |
Aug 10, 2017 | 111.08 | 111.47 | 110.63 | 111.05 | 2,828,645 | -0.39(-0.35%) |
Aug 09, 2017 | 110.35 | 111.47 | 109.90 | 111.45 | 1,874,442 | +1.37(+1.24%) |
Aug 08, 2017 | 110.25 | 110.60 | 109.99 | 110.08 | 1,216,615 | -0.21(-0.19%) |
Aug 07, 2017 | 110.69 | 111.19 | 110.14 | 110.29 | 1,177,539 | -0.76(-0.69%) |
Aug 04, 2017 | 111.32 | 110.44 | 111.05 | 2,280,192 | +0.11(+0.10%) | |
Aug 03, 2017 | 110.28 | 111.19 | 110.04 | 110.94 | 1,262,627 | +0.71(+0.65%) |
Aug 02, 2017 | 110.48 | 111.24 | 110.08 | 110.23 | 1,637,590 | -0.41(-0.37%) |
Aug 01, 2017 | 110.03 | 110.68 | 109.73 | 110.64 | 1,773,905 | +0.96(+0.87%) |
Jul 31, 2017 | 109.19 | 109.84 | 109.04 | 109.68 | 1,258,046 | +0.75(+0.69%) |
Jul 28, 2017 | 107.99 | 109.15 | 107.66 | 108.93 | 1,492,099 | +1.14(+1.06%) |
Jul 27, 2017 | 107.30 | 108.09 | 106.92 | 107.79 | 1,978,327 | -0.10(-0.10%) |
Jul 26, 2017 | 109.02 | 109.24 | 107.64 | 107.89 | 1,505,219 | -1.25(-1.15%) |
Jul 25, 2017 | 109.43 | 109.79 | 108.91 | 109.14 | 1,843,024 | +0.92(+0.85%) |
Jul 24, 2017 | 107.25 | 108.39 | 107.21 | 108.22 | 1,626,533 | +1.05(+0.98%) |
Jul 21, 2017 | 106.51 | 107.21 | 105.78 | 107.17 | 1,603,486 | +0.50(+0.46%) |
Jul 20, 2017 | 105.56 | 106.27 | 105.23 | 106.67 | 2,591,807 | -1.62(-1.49%) |
Jul 19, 2017 | 107.87 | 108.39 | 106.69 | 108.29 | 1,546,228 | +0.80(+0.74%) |
Jul 18, 2017 | 107.94 | 107.97 | 107.10 | 107.49 | 1,643,919 | -0.60(-0.55%) |
Jul 17, 2017 | 107.93 | 108.13 | 107.42 | 108.09 | 1,094,712 | +0.44(+0.41%) |
Jul 14, 2017 | 107.25 | 107.87 | 106.71 | 107.65 | 1,614,370 | +0.25(+0.23%) |
Jul 13, 2017 | 107.25 | 107.61 | 106.83 | 107.41 | 1,035,516 | +0.15(+0.14%) |
Jul 12, 2017 | 107.56 | 107.81 | 107.02 | 107.25 | 1,208,135 | +0.17(+0.16%) |
Jul 11, 2017 | 107.86 | 107.91 | 106.48 | 107.08 | 1,095,113 | -0.62(-0.57%) |
Jul 10, 2017 | 108.38 | 108.73 | 107.70 | 107.70 | 1,772,850 | -1.20(-1.10%) |
Jul 07, 2017 | 108.57 | 108.99 | 107.90 | 108.89 | 1,152,806 | +0.85(+0.78%) |
Jul 06, 2017 | 108.33 | 108.79 | 107.89 | 108.05 | 1,184,864 | -0.16(-0.15%) |
Jul 05, 2017 | 109.15 | 109.15 | 108.00 | 108.21 | 1,638,014 | -0.83(-0.76%) |
Jul 03, 2017 | 108.73 | 109.81 | 108.48 | 109.04 | 1,089,285 | +0.69(+0.64%) |
Jun 30, 2017 | 108.34 | 108.68 | 107.72 | 108.35 | 1,385,574 | +0.12(+0.11%) |
Jun 29, 2017 | 109.79 | 109.80 | 107.86 | 108.23 | 2,229,445 | -1.19(-1.09%) |
Jun 28, 2017 | 109.38 | 109.97 | 109.08 | 109.42 | 1,547,026 | +0.34(+0.31%) |
Jun 27, 2017 | 109.93 | 109.93 | 109.03 | 109.08 | 1,200,052 | -0.49(-0.45%) |
Jun 26, 2017 | 109.26 | 109.75 | 109.00 | 109.56 | 1,173,505 | +0.25(+0.23%) |
Jun 23, 2017 | 109.61 | 110.15 | 108.89 | 109.31 | 2,218,053 | -0.56(-0.51%) |
Jun 22, 2017 | 109.75 | 110.21 | 109.73 | 109.87 | 1,304,518 | -0.23(-0.21%) |
Jun 21, 2017 | 110.25 | 110.55 | 109.94 | 110.10 | 1,302,419 | -0.15(-0.13%) |
Jun 20, 2017 | 109.91 | 110.59 | 109.86 | 110.25 | 1,358,996 | +0.41(+0.37%) |
Jun 19, 2017 | 110.81 | 110.88 | 109.62 | 109.84 | 1,641,871 | -1.00(-0.90%) |
Jun 16, 2017 | 110.87 | 110.98 | 109.82 | 110.84 | 2,886,043 | +0.36(+0.33%) |
Jun 15, 2017 | 109.55 | 110.71 | 109.46 | 110.48 | 2,126,164 | +0.91(+0.83%) |
Jun 14, 2017 | 108.24 | 109.75 | 107.94 | 109.57 | 1,837,569 | +1.59(+1.47%) |
Jun 13, 2017 | 107.53 | 107.98 | 107.31 | 107.98 | 1,515,367 | +0.37(+0.34%) |
Jun 12, 2017 | 107.22 | 107.72 | 106.85 | 107.61 | 1,791,520 | +0.38(+0.35%) |
Jun 09, 2017 | 106.06 | 107.25 | 105.99 | 107.23 | 1,212,818 | +1.24(+1.17%) |
Jun 08, 2017 | 106.63 | 105.49 | 105.99 | 2,133,033 | +0.24(+0.23%) | |
Jun 07, 2017 | 106.07 | 106.28 | 105.53 | 105.75 | 1,330,022 | +0.16(+0.15%) |
Jun 06, 2017 | 106.58 | 106.80 | 105.58 | 105.59 | 1,500,806 | -1.15(-1.08%) |
Jun 05, 2017 | 106.42 | 107.05 | 106.35 | 106.74 | 1,236,184 | +0.20(+0.18%) |
Jun 02, 2017 | 106.70 | 107.10 | 106.41 | 106.54 | 1,422,288 | -0.21(-0.20%) |
Jun 01, 2017 | 106.39 | 106.80 | 105.95 | 106.76 | 1,678,743 | +0.47(+0.44%) |
May 31, 2017 | 105.45 | 106.38 | 105.17 | 106.29 | 2,495,401 | +0.95(+0.91%) |
May 30, 2017 | 105.02 | 105.76 | 104.85 | 105.33 | 1,338,099 | +0.06(+0.06%) |
May 26, 2017 | 105.22 | 105.50 | 105.00 | 105.28 | 1,087,196 | -0.05(-0.05%) |
May 25, 2017 | 104.36 | 105.51 | 104.19 | 105.33 | 2,172,272 | +1.42(+1.37%) |
May 24, 2017 | 103.67 | 104.00 | 103.50 | 103.90 | 1,311,674 | +0.33(+0.32%) |
May 23, 2017 | 103.49 | 103.96 | 103.35 | 103.57 | 1,325,726 | +0.01(+0.01%) |
May 22, 2017 | 102.86 | 103.97 | 102.74 | 103.56 | 1,494,791 | +0.73(+0.71%) |
May 19, 2017 | 102.88 | 103.18 | 102.16 | 102.83 | 1,848,521 | -0.08(-0.07%) |
May 18, 2017 | 102.27 | 103.75 | 101.95 | 102.91 | 2,494,324 | +0.54(+0.52%) |
May 17, 2017 | 102.10 | 102.64 | 101.36 | 102.37 | 1,643,771 | +0.27(+0.27%) |
May 16, 2017 | 102.39 | 102.73 | 101.95 | 102.10 | 1,372,796 | -0.27(-0.27%) |
May 15, 2017 | 102.64 | 103.32 | 102.30 | 102.37 | 1,379,753 | -0.29(-0.28%) |
May 12, 2017 | 102.29 | 102.99 | 102.18 | 102.66 | 1,324,381 | +0.04(+0.04%) |
May 11, 2017 | 102.30 | 102.79 | 101.89 | 102.62 | 1,610,183 | -0.13(-0.12%) |
May 10, 2017 | 101.84 | 102.99 | 101.84 | 102.75 | 1,701,849 | +0.63(+0.62%) |
May 09, 2017 | 102.95 | 103.15 | 101.99 | 102.12 | 1,723,815 | -0.90(-0.88%) |
May 08, 2017 | 103.27 | 103.48 | 102.81 | 103.02 | 1,633,293 | -0.25(-0.24%) |
May 05, 2017 | 103.03 | 103.28 | 102.67 | 103.27 | 1,510,968 | +0.42(+0.41%) |
May 04, 2017 | 103.37 | 103.56 | 102.39 | 102.85 | 1,216,902 | +0.00(+0.00%) |
May 03, 2017 | 102.24 | 103.09 | 102.24 | 102.85 | 988,418 | +0.38(+0.37%) |
May 02, 2017 | 103.01 | 103.33 | 102.25 | 102.47 | 1,366,092 | -0.70(-0.68%) |
May 01, 2017 | 103.68 | 103.68 | 103.14 | 103.16 | 1,950,846 | -0.41(-0.39%) |
Apr 28, 2017 | 104.01 | 104.17 | 103.44 | 103.57 | 1,515,534 | -0.43(-0.41%) |
Apr 27, 2017 | 103.95 | 104.24 | 103.54 | 104.00 | 1,947,816 | +0.13(+0.12%) |
Apr 26, 2017 | 103.40 | 104.70 | 103.35 | 103.87 | 2,858,148 | +0.59(+0.57%) |
Apr 25, 2017 | 103.12 | 103.61 | 102.94 | 103.28 | 2,071,260 | +0.64(+0.62%) |
Apr 24, 2017 | 102.98 | 103.33 | 101.95 | 102.64 | 2,299,452 | +1.25(+1.23%) |
Apr 21, 2017 | 101.78 | 101.78 | 100.90 | 101.39 | 2,467,542 | +0.19(+0.19%) |
Apr 20, 2017 | 100.51 | 101.66 | 99.89 | 101.20 | 4,181,547 | -1.29(-1.26%) |
Apr 19, 2017 | 103.23 | 103.36 | 102.12 | 102.50 | 1,235,120 | -0.30(-0.29%) |
Apr 18, 2017 | 103.38 | 103.55 | 102.59 | 102.80 | 1,276,259 | -1.00(-0.96%) |
Apr 17, 2017 | 103.20 | 103.81 | 102.79 | 103.79 | 1,027,121 | +1.18(+1.15%) |
Apr 13, 2017 | 103.14 | 103.39 | 102.47 | 102.61 | 1,247,845 | -0.79(-0.77%) |
Apr 12, 2017 | 103.07 | 103.55 | 102.67 | 103.40 | 1,589,131 | +0.23(+0.22%) |
Apr 11, 2017 | 102.73 | 103.33 | 102.57 | 103.17 | 1,483,045 | +0.07(+0.07%) |
Apr 10, 2017 | 102.18 | 103.37 | 102.17 | 103.10 | 1,171,784 | +0.82(+0.80%) |
Apr 07, 2017 | 102.16 | 102.82 | 101.99 | 102.29 | 1,249,344 | -0.33(-0.32%) |
Apr 06, 2017 | 103.01 | 103.07 | 102.32 | 102.62 | 1,440,687 | -0.31(-0.31%) |
Apr 05, 2017 | 102.99 | 103.47 | 102.63 | 102.93 | 1,508,996 | +0.26(+0.25%) |
Apr 04, 2017 | 102.70 | 102.83 | 102.33 | 102.68 | 1,059,332 | +0.20(+0.19%) |
Apr 03, 2017 | 102.64 | 102.84 | 101.99 | 102.48 | 1,333,818 | -0.14(-0.13%) |
Mar 31, 2017 | 102.95 | 103.01 | 102.30 | 102.62 | 1,309,383 | -0.42(-0.40%) |
Mar 30, 2017 | 102.47 | 103.23 | 102.47 | 103.04 | 1,284,057 | +0.43(+0.42%) |
Mar 29, 2017 | 103.44 | 103.50 | 102.58 | 102.61 | 1,331,664 | -1.08(-1.04%) |
Mar 28, 2017 | 102.81 | 103.77 | 102.53 | 103.69 | 1,394,641 | +0.67(+0.65%) |
Mar 27, 2017 | 102.30 | 103.10 | 102.17 | 103.02 | 1,277,691 | +0.21(+0.20%) |
Mar 24, 2017 | 103.33 | 103.36 | 102.36 | 102.81 | 1,567,256 | -0.44(-0.43%) |
Mar 23, 2017 | 103.56 | 104.10 | 103.12 | 103.26 | 1,238,320 | -0.63(-0.61%) |
Mar 22, 2017 | 103.79 | 104.02 | 103.16 | 103.89 | 1,170,376 | +0.29(+0.28%) |
Mar 21, 2017 | 104.53 | 104.58 | 103.35 | 103.60 | 1,456,806 | -0.57(-0.55%) |
Mar 20, 2017 | 104.70 | 104.70 | 103.87 | 104.17 | 1,745,348 | -0.66(-0.63%) |
Mar 17, 2017 | 104.67 | 104.86 | 104.01 | 104.83 | 3,645,660 | +0.34(+0.33%) |
Mar 16, 2017 | 104.70 | 105.16 | 104.10 | 104.49 | 1,370,343 | -0.21(-0.20%) |
Mar 15, 2017 | 104.71 | 104.84 | 104.12 | 104.70 | 1,313,056 | +0.31(+0.30%) |
Mar 14, 2017 | 103.67 | 104.58 | 103.65 | 104.39 | 1,061,428 | +0.40(+0.38%) |
Mar 13, 2017 | 104.32 | 104.64 | 103.70 | 103.99 | 1,255,866 | -0.58(-0.55%) |
Mar 10, 2017 | 104.13 | 104.59 | 103.65 | 104.57 | 1,505,772 | +0.79(+0.76%) |
Mar 09, 2017 | 103.56 | 104.12 | 103.32 | 103.78 | 2,005,478 | +0.56(+0.54%) |
Mar 08, 2017 | 104.16 | 104.51 | 103.05 | 103.21 | 2,576,523 | -0.20(-0.19%) |
Mar 07, 2017 | 103.83 | 103.83 | 103.02 | 103.41 | 2,095,233 | -0.15(-0.15%) |
Mar 06, 2017 | 105.01 | 105.22 | 103.54 | 103.56 | 2,855,877 | -1.53(-1.46%) |
Mar 03, 2017 | 105.97 | 104.98 | 105.09 | 1,794,299 | -0.33(-0.31%) | |
Mar 02, 2017 | 106.25 | 106.25 | 105.38 | 105.42 | 1,808,742 | -0.40(-0.38%) |
Mar 01, 2017 | 104.82 | 105.97 | 104.19 | 105.82 | 3,094,013 | +2.33(+2.25%) |
Feb 28, 2017 | 103.33 | 104.11 | 103.11 | 103.50 | 2,322,127 | +0.17(+0.16%) |
Feb 27, 2017 | 103.17 | 103.94 | 102.96 | 103.33 | 1,079,981 | -0.19(-0.19%) |
Feb 24, 2017 | 103.60 | 103.87 | 103.07 | 103.52 | 2,006,288 | -0.08(-0.07%) |
Feb 23, 2017 | 103.64 | 104.21 | 103.05 | 103.60 | 1,339,533 | +0.39(+0.38%) |
Feb 22, 2017 | 102.80 | 103.65 | 102.67 | 103.21 | 1,399,494 | +0.30(+0.29%) |
Feb 21, 2017 | 103.13 | 103.67 | 102.51 | 102.91 | 1,471,170 | -0.34(-0.33%) |
Feb 17, 2017 | 103.25 | 103.25 | 103.25 | 0 | +0.13(+0.13%) | |
Feb 16, 2017 | 102.49 | 103.11 | 102.22 | 103.11 | 1,775,123 | +0.69(+0.67%) |
Feb 15, 2017 | 102.15 | 102.44 | 101.69 | 102.43 | 1,672,570 | +0.63(+0.61%) |
Feb 14, 2017 | 101.35 | 101.87 | 101.17 | 101.80 | 1,650,097 | +0.45(+0.44%) |
Feb 13, 2017 | 99.37 | 101.68 | 99.30 | 101.35 | 1,794,346 | -0.02(-0.02%) |
Feb 10, 2017 | 100.75 | 101.78 | 100.74 | 101.37 | 1,421,086 | +0.80(+0.80%) |
Feb 09, 2017 | 99.81 | 100.90 | 99.78 | 100.57 | 1,299,131 | +0.82(+0.82%) |
Feb 08, 2017 | 99.47 | 99.89 | 99.36 | 99.74 | 1,069,061 | +0.04(+0.04%) |
Feb 07, 2017 | 99.99 | 100.09 | 99.40 | 99.70 | 1,372,119 | +0.08(+0.08%) |
Feb 06, 2017 | 98.60 | 99.85 | 98.60 | 99.63 | 1,166,888 | -0.09(-0.09%) |
Feb 03, 2017 | 100.26 | 100.45 | 99.57 | 99.72 | 1,600,655 | +0.13(+0.13%) |
Feb 02, 2017 | 98.68 | 99.74 | 98.68 | 99.59 | 1,277,933 | +0.92(+0.94%) |