Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 118.90 | 118.90 | 118.90 | 0 | +1.87(+1.60%) | |
Mar 28, 2018 | 117.94 | 119.04 | 115.98 | 117.03 | 3,369,238 | -0.64(-0.54%) |
Mar 27, 2018 | 123.93 | 124.54 | 116.63 | 117.67 | 3,204,187 | -6.33(-5.11%) |
Mar 26, 2018 | 121.84 | 125.04 | 120.62 | 124.00 | 2,706,928 | +4.90(+4.12%) |
Mar 23, 2018 | 120.83 | 122.86 | 119.04 | 119.10 | 2,697,788 | -1.51(-1.25%) |
Mar 22, 2018 | 122.42 | 123.21 | 120.30 | 120.61 | 2,780,559 | -2.96(-2.40%) |
Mar 21, 2018 | 124.08 | 125.28 | 123.20 | 123.57 | 2,090,420 | -0.83(-0.67%) |
Mar 20, 2018 | 123.34 | 125.32 | 122.63 | 124.41 | 1,998,664 | +1.38(+1.12%) |
Mar 19, 2018 | 125.07 | 125.61 | 121.78 | 123.02 | 3,270,793 | -3.02(-2.40%) |
Mar 16, 2018 | 127.84 | 128.55 | 125.66 | 126.04 | 4,269,459 | -0.59(-0.47%) |
Mar 15, 2018 | 125.72 | 127.35 | 124.10 | 126.63 | 2,743,543 | +1.13(+0.90%) |
Mar 14, 2018 | 124.44 | 125.61 | 121.26 | 125.50 | 3,649,906 | +1.37(+1.11%) |
Mar 13, 2018 | 126.56 | 126.80 | 123.45 | 124.13 | 3,006,525 | -1.52(-1.21%) |
Mar 12, 2018 | 126.08 | 126.76 | 125.10 | 125.65 | 2,387,107 | -0.36(-0.29%) |
Mar 09, 2018 | 127.46 | 128.34 | 125.72 | 126.01 | 2,699,590 | -0.32(-0.26%) |
Mar 08, 2018 | 124.92 | 127.37 | 124.36 | 126.34 | 3,736,167 | +1.62(+1.30%) |
Mar 07, 2018 | 125.05 | 124.72 | 2,731,926 | +2.57(+2.10%) | ||
Mar 06, 2018 | 124.04 | 124.15 | 121.08 | 122.15 | 2,208,578 | -1.52(-1.23%) |
Mar 05, 2018 | 121.77 | 124.19 | 121.31 | 123.67 | 1,674,818 | +0.99(+0.81%) |
Mar 02, 2018 | 118.61 | 122.89 | 118.25 | 122.68 | 2,993,530 | +2.86(+2.39%) |
Mar 01, 2018 | 122.14 | 122.53 | 118.99 | 119.81 | 3,995,890 | -1.50(-1.24%) |
Feb 28, 2018 | 124.07 | 125.29 | 121.29 | 121.31 | 3,433,010 | -2.06(-1.67%) |
Feb 27, 2018 | 125.59 | 126.12 | 123.15 | 123.38 | 3,220,768 | -2.72(-2.15%) |
Feb 26, 2018 | 124.93 | 126.32 | 124.46 | 126.09 | 2,934,181 | +1.44(+1.16%) |
Feb 23, 2018 | 122.69 | 124.83 | 121.35 | 124.65 | 2,525,551 | +2.44(+2.00%) |
Feb 22, 2018 | 121.53 | 122.21 | 1,873,390 | -0.28(-0.23%) | ||
Feb 21, 2018 | 124.17 | 125.63 | 122.40 | 122.49 | 3,253,798 | -1.41(-1.14%) |
Feb 20, 2018 | 122.95 | 125.09 | 122.93 | 123.90 | 2,582,948 | +0.31(+0.25%) |
Feb 16, 2018 | 123.59 | 123.59 | 123.59 | 0 | -0.45(-0.36%) | |
Feb 15, 2018 | 122.42 | 124.58 | 121.79 | 124.04 | 3,269,732 | +2.66(+2.19%) |
Feb 14, 2018 | 118.89 | 122.46 | 118.89 | 121.38 | 4,377,712 | +1.46(+1.22%) |
Feb 13, 2018 | 118.52 | 120.76 | 118.25 | 119.92 | 2,434,234 | +0.06(+0.05%) |
Feb 12, 2018 | 119.43 | 121.77 | 119.19 | 119.86 | 3,764,742 | +1.55(+1.31%) |
Feb 09, 2018 | 115.69 | 119.78 | 112.46 | 118.31 | 6,062,014 | +4.02(+3.52%) |
Feb 08, 2018 | 120.63 | 120.63 | 114.27 | 114.29 | 5,582,980 | -6.38(-5.29%) |
Feb 07, 2018 | 120.49 | 122.59 | 120.18 | 120.68 | 4,146,828 | -0.08(-0.06%) |
Feb 06, 2018 | 116.57 | 120.97 | 115.49 | 120.76 | 4,624,633 | +0.16(+0.13%) |
Feb 05, 2018 | 121.34 | 123.75 | 118.35 | 120.60 | 4,603,748 | -1.53(-1.25%) |
Feb 02, 2018 | 125.22 | 125.70 | 122.06 | 122.13 | 6,598,411 | -3.58(-2.85%) |
Feb 01, 2018 | 124.31 | 127.55 | 123.58 | 125.71 | 6,420,679 | +1.20(+0.96%) |
Jan 31, 2018 | 127.05 | 128.48 | 124.03 | 124.51 | 14,911,025 | +8.10(+6.96%) |
Jan 30, 2018 | 114.16 | 117.02 | 114.16 | 116.41 | 8,613,050 | +1.03(+0.89%) |
Jan 29, 2018 | 112.99 | 117.11 | 112.99 | 115.38 | 6,371,532 | +2.40(+2.13%) |
Jan 26, 2018 | 113.11 | 114.00 | 111.35 | 112.98 | 3,484,807 | +0.69(+0.61%) |
Jan 25, 2018 | 113.47 | 113.73 | 111.48 | 112.29 | 3,525,690 | -0.16(-0.14%) |
Jan 24, 2018 | 116.13 | 116.13 | 112.06 | 112.45 | 6,431,628 | -2.95(-2.56%) |
Jan 23, 2018 | 115.61 | 116.38 | 114.69 | 115.40 | 3,508,378 | -0.31(-0.27%) |
Jan 22, 2018 | 114.08 | 116.02 | 113.59 | 115.72 | 4,313,342 | +1.78(+1.56%) |
Jan 19, 2018 | 113.13 | 114.17 | 112.51 | 113.94 | 3,603,703 | +0.88(+0.78%) |
Jan 18, 2018 | 111.85 | 113.40 | 111.02 | 113.06 | 4,439,496 | +2.10(+1.89%) |
Jan 17, 2018 | 110.82 | 111.24 | 109.37 | 110.96 | 2,762,242 | +1.20(+1.09%) |
Jan 16, 2018 | 111.80 | 112.14 | 109.46 | 109.76 | 3,584,472 | -1.19(-1.07%) |
Jan 12, 2018 | 110.95 | 110.95 | 110.95 | 0 | +1.11(+1.01%) | |
Jan 11, 2018 | 110.39 | 110.82 | 109.55 | 109.84 | 2,843,585 | -0.25(-0.22%) |
Jan 10, 2018 | 110.09 | 2,542,598 | +0.07(+0.06%) | |||
Jan 09, 2018 | 111.14 | 111.46 | 108.33 | 110.02 | 4,180,047 | -1.02(-0.92%) |
Jan 08, 2018 | 111.31 | 111.97 | 109.06 | 111.04 | 4,668,940 | +0.81(+0.74%) |
Jan 05, 2018 | 105.94 | 110.58 | 105.52 | 110.22 | 6,080,179 | +5.10(+4.85%) |
Jan 04, 2018 | 107.75 | 108.42 | 104.61 | 105.12 | 3,851,845 | -2.51(-2.33%) |
Jan 03, 2018 | 107.63 | 109.18 | 107.26 | 107.63 | 3,273,692 | +0.29(+0.27%) |
Jan 02, 2018 | 104.10 | 107.88 | 103.32 | 107.34 | 4,689,120 | +4.31(+4.18%) |
Dec 29, 2017 | 103.03 | 103.03 | 103.03 | 0 | -0.25(-0.24%) | |
Dec 28, 2017 | 103.26 | 103.52 | 102.53 | 103.28 | 1,467,231 | +0.08(+0.08%) |
Dec 27, 2017 | 103.37 | 104.39 | 102.56 | 103.20 | 2,577,167 | +0.17(+0.16%) |
Dec 26, 2017 | 103.62 | 103.98 | 102.63 | 103.03 | 1,723,370 | -0.94(-0.91%) |
Dec 22, 2017 | 106.22 | 106.22 | 103.64 | 103.98 | 2,472,286 | -1.91(-1.81%) |
Dec 21, 2017 | 105.80 | 106.64 | 105.70 | 105.89 | 2,859,659 | -0.47(-0.44%) |
Dec 20, 2017 | 105.43 | 106.77 | 105.08 | 106.36 | 2,703,083 | +1.42(+1.36%) |
Dec 19, 2017 | 105.35 | 105.68 | 104.63 | 104.94 | 2,046,108 | -0.33(-0.32%) |
Dec 18, 2017 | 107.77 | 107.88 | 104.51 | 105.27 | 4,461,278 | -1.90(-1.77%) |
Dec 15, 2017 | 105.69 | 107.57 | 104.57 | 107.17 | 6,227,334 | +2.81(+2.69%) |
Dec 14, 2017 | 103.17 | 105.55 | 102.68 | 104.37 | 2,805,262 | +0.86(+0.83%) |
Dec 13, 2017 | 105.63 | 106.22 | 103.19 | 103.50 | 3,856,901 | -2.08(-1.97%) |
Dec 12, 2017 | 105.92 | 106.79 | 104.96 | 105.58 | 3,956,944 | -0.25(-0.24%) |
Dec 11, 2017 | 103.57 | 106.08 | 103.00 | 105.84 | 3,556,460 | +2.60(+2.52%) |
Dec 08, 2017 | 102.48 | 104.35 | 102.41 | 103.24 | 3,604,864 | +0.88(+0.86%) |
Dec 07, 2017 | 101.24 | 103.55 | 100.77 | 102.36 | 3,661,063 | +1.17(+1.15%) |
Dec 06, 2017 | 100.97 | 101.92 | 98.47 | 101.19 | 4,541,938 | -0.20(-0.19%) |
Dec 05, 2017 | 98.61 | 103.17 | 97.71 | 101.39 | 4,671,842 | +2.50(+2.53%) |
Dec 04, 2017 | 103.83 | 98.74 | 98.89 | 6,702,072 | -5.09(-4.90%) | |
Dec 01, 2017 | 103.82 | 104.81 | 102.71 | 103.98 | 3,935,262 | -0.32(-0.31%) |
Nov 30, 2017 | 104.06 | 104.45 | 103.03 | 104.30 | 5,501,162 | +0.84(+0.82%) |
Nov 29, 2017 | 107.11 | 107.28 | 102.94 | 103.46 | 5,696,263 | -3.90(-3.64%) |
Nov 28, 2017 | 104.93 | 108.39 | 104.68 | 107.36 | 5,606,815 | +2.43(+2.32%) |
Nov 27, 2017 | 105.78 | 106.20 | 104.73 | 104.93 | 2,590,031 | -0.93(-0.88%) |
Nov 24, 2017 | 105.58 | 106.49 | 105.52 | 105.86 | 1,331,968 | +0.61(+0.58%) |
Nov 22, 2017 | 105.96 | 106.35 | 104.56 | 105.25 | 2,608,508 | -0.38(-0.36%) |
Nov 21, 2017 | 105.70 | 106.67 | 105.47 | 105.63 | 3,362,495 | +0.07(+0.06%) |
Nov 20, 2017 | 106.19 | 106.36 | 104.69 | 105.56 | 6,092,435 | -1.16(-1.08%) |
Nov 17, 2017 | 106.89 | 107.44 | 105.43 | 106.72 | 8,724,569 | -2.73(-2.49%) |
Nov 16, 2017 | 109.69 | 110.95 | 109.07 | 109.45 | 2,422,236 | +0.12(+0.11%) |
Nov 15, 2017 | 110.55 | 110.69 | 108.40 | 109.33 | 2,636,764 | -0.77(-0.70%) |
Nov 14, 2017 | 108.47 | 111.70 | 108.26 | 110.11 | 3,689,166 | +0.25(+0.23%) |
Nov 13, 2017 | 109.84 | 111.06 | 109.05 | 109.85 | 3,230,441 | -0.72(-0.66%) |
Nov 10, 2017 | 109.11 | 110.66 | 108.68 | 110.58 | 2,583,902 | +0.84(+0.77%) |
Nov 09, 2017 | 110.81 | 111.12 | 108.80 | 109.73 | 3,513,415 | -2.22(-1.98%) |
Nov 08, 2017 | 110.28 | 113.37 | 109.94 | 111.95 | 3,460,670 | +2.40(+2.19%) |
Nov 07, 2017 | 110.12 | 110.55 | 107.96 | 109.55 | 2,885,951 | -0.75(-0.68%) |
Nov 06, 2017 | 110.81 | 111.31 | 108.62 | 110.29 | 3,714,077 | -0.73(-0.65%) |
Nov 03, 2017 | 111.28 | 111.57 | 110.40 | 111.02 | 2,982,814 | +0.50(+0.45%) |
Nov 02, 2017 | 112.14 | 112.31 | 110.43 | 110.52 | 3,505,757 | -1.75(-1.56%) |
Nov 01, 2017 | 113.76 | 114.35 | 109.14 | 112.26 | 9,859,186 | -5.03(-4.29%) |
Oct 31, 2017 | 115.85 | 117.53 | 114.13 | 117.29 | 5,579,566 | +1.98(+1.72%) |
Oct 30, 2017 | 114.87 | 115.50 | 114.39 | 115.31 | 2,664,871 | +0.68(+0.59%) |
Oct 27, 2017 | 114.58 | 115.28 | 113.19 | 114.64 | 2,948,972 | +1.04(+0.92%) |
Oct 26, 2017 | 112.85 | 114.80 | 112.80 | 113.60 | 2,501,439 | +1.25(+1.11%) |
Oct 25, 2017 | 111.02 | 112.67 | 110.42 | 112.35 | 3,268,357 | +1.15(+1.03%) |
Oct 24, 2017 | 111.49 | 112.51 | 110.59 | 111.20 | 2,045,583 | -0.27(-0.24%) |
Oct 23, 2017 | 111.62 | 112.22 | 110.56 | 111.47 | 2,248,276 | +0.04(+0.03%) |
Oct 20, 2017 | 111.41 | 112.08 | 110.97 | 111.43 | 2,027,903 | +0.54(+0.49%) |
Oct 19, 2017 | 109.84 | 110.90 | 108.98 | 110.89 | 3,245,781 | -0.09(-0.08%) |
Oct 18, 2017 | 111.22 | 111.56 | 108.18 | 110.98 | 9,977,040 | -2.77(-2.43%) |
Oct 17, 2017 | 114.94 | 115.87 | 113.40 | 113.74 | 3,190,562 | -1.47(-1.28%) |
Oct 16, 2017 | 116.52 | 116.71 | 114.79 | 115.22 | 2,652,900 | -1.12(-0.96%) |
Oct 13, 2017 | 115.49 | 116.63 | 115.28 | 116.33 | 1,969,166 | +1.45(+1.26%) |
Oct 12, 2017 | 113.73 | 115.51 | 113.54 | 114.88 | 2,086,845 | +1.07(+0.94%) |
Oct 11, 2017 | 115.07 | 115.55 | 113.29 | 113.81 | 3,214,721 | -1.74(-1.50%) |
Oct 10, 2017 | 116.73 | 117.19 | 114.46 | 115.55 | 1,588,862 | -0.78(-0.67%) |
Oct 09, 2017 | 116.94 | 117.00 | 115.40 | 116.33 | 1,546,143 | -1.44(-1.22%) |
Oct 06, 2017 | 116.73 | 117.97 | 116.16 | 117.78 | 1,950,498 | +0.56(+0.48%) |
Oct 05, 2017 | 116.34 | 117.44 | 115.66 | 117.22 | 1,467,231 | +0.94(+0.81%) |
Oct 04, 2017 | 115.25 | 116.46 | 114.17 | 116.27 | 1,674,681 | +0.59(+0.51%) |
Oct 03, 2017 | 115.65 | 115.82 | 114.51 | 115.69 | 1,274,273 | +0.01(+0.01%) |
Oct 02, 2017 | 116.60 | 117.41 | 114.69 | 115.68 | 1,887,035 | -0.11(-0.09%) |
Sep 29, 2017 | 114.46 | 115.89 | 114.06 | 115.78 | 1,777,794 | +1.42(+1.24%) |
Sep 28, 2017 | 113.59 | 114.54 | 113.02 | 114.36 | 1,423,382 | +0.63(+0.55%) |
Sep 27, 2017 | 113.17 | 114.40 | 113.17 | 113.73 | 1,828,486 | +2.01(+1.80%) |
Sep 26, 2017 | 112.29 | 112.46 | 110.66 | 111.72 | 3,053,240 | -0.27(-0.24%) |
Sep 25, 2017 | 115.77 | 116.01 | 110.67 | 112.00 | 4,193,921 | -4.22(-3.63%) |
Sep 22, 2017 | 115.20 | 117.86 | 114.89 | 116.22 | 2,118,176 | +0.47(+0.41%) |
Sep 21, 2017 | 118.17 | 118.17 | 115.55 | 115.75 | 1,952,006 | -2.27(-1.93%) |
Sep 20, 2017 | 118.44 | 119.06 | 116.45 | 118.02 | 2,440,297 | +0.13(+0.11%) |
Sep 19, 2017 | 117.93 | 118.86 | 117.07 | 117.89 | 2,281,862 | +0.25(+0.21%) |
Sep 18, 2017 | 117.20 | 118.54 | 117.20 | 117.65 | 2,624,319 | +0.53(+0.45%) |
Sep 15, 2017 | 116.99 | 117.60 | 115.48 | 117.12 | 3,254,758 | +0.23(+0.19%) |
Sep 14, 2017 | 116.45 | 117.35 | 115.44 | 116.89 | 2,593,037 | -0.40(-0.34%) |
Sep 13, 2017 | 117.55 | 118.13 | 116.71 | 117.29 | 2,564,752 | -0.80(-0.67%) |
Sep 12, 2017 | 119.27 | 119.77 | 116.39 | 118.09 | 2,711,627 | -0.77(-0.64%) |
Sep 11, 2017 | 117.57 | 119.01 | 116.98 | 118.85 | 2,326,957 | +2.85(+2.46%) |
Sep 08, 2017 | 117.68 | 117.84 | 115.44 | 116.00 | 2,472,006 | -0.64(-0.55%) |
Sep 07, 2017 | 114.94 | 116.80 | 114.34 | 116.64 | 1,846,482 | +1.89(+1.65%) |
Sep 06, 2017 | 116.48 | 116.85 | 114.22 | 114.74 | 1,805,395 | -1.19(-1.02%) |
Sep 05, 2017 | 116.51 | 117.00 | 114.08 | 115.93 | 2,382,185 | -1.08(-0.92%) |
Sep 01, 2017 | 118.93 | 119.42 | 116.22 | 117.01 | 2,805,551 | -2.15(-1.80%) |
Aug 31, 2017 | 119.65 | 120.42 | 118.61 | 119.16 | 2,669,069 | -0.46(-0.39%) |
Aug 30, 2017 | 117.12 | 119.73 | 116.77 | 119.62 | 2,236,548 | +2.69(+2.30%) |
Aug 29, 2017 | 115.20 | 117.13 | 114.96 | 116.93 | 1,327,594 | +0.49(+0.42%) |
Aug 28, 2017 | 115.25 | 116.75 | 114.69 | 116.44 | 1,810,182 | +1.77(+1.54%) |
Aug 25, 2017 | 116.42 | 113.48 | 114.68 | 2,249,447 | -0.87(-0.76%) | |
Aug 24, 2017 | 116.21 | 116.63 | 113.76 | 115.55 | 1,369,145 | -0.35(-0.30%) |
Aug 23, 2017 | 116.36 | 117.07 | 115.28 | 115.90 | 1,323,320 | -0.83(-0.71%) |
Aug 22, 2017 | 115.02 | 118.13 | 114.96 | 116.73 | 2,562,317 | +2.15(+1.87%) |
Aug 21, 2017 | 114.60 | 115.14 | 113.88 | 114.59 | 1,884,853 | -0.04(-0.03%) |
Aug 18, 2017 | 113.76 | 115.57 | 113.23 | 114.63 | 1,949,599 | +0.40(+0.35%) |
Aug 17, 2017 | 116.89 | 117.17 | 114.22 | 114.22 | 1,829,126 | -2.73(-2.33%) |
Aug 16, 2017 | 115.22 | 117.28 | 114.77 | 116.95 | 2,139,234 | +1.78(+1.55%) |
Aug 15, 2017 | 114.97 | 115.35 | 114.33 | 115.17 | 1,068,770 | +0.31(+0.27%) |
Aug 14, 2017 | 114.46 | 115.47 | 114.16 | 114.85 | 2,946,852 | +1.63(+1.44%) |
Aug 11, 2017 | 111.55 | 113.74 | 111.32 | 113.22 | 1,616,133 | +1.43(+1.28%) |
Aug 10, 2017 | 113.19 | 113.48 | 111.52 | 111.79 | 3,007,754 | -2.08(-1.83%) |
Aug 09, 2017 | 113.32 | 114.57 | 112.54 | 113.87 | 1,743,020 | -0.38(-0.33%) |
Aug 08, 2017 | 114.25 | 114.87 | 113.78 | 114.25 | 1,331,672 | -0.45(-0.39%) |
Aug 07, 2017 | 115.33 | 115.69 | 114.26 | 114.70 | 1,919,953 | -0.25(-0.22%) |
Aug 04, 2017 | 116.56 | 114.65 | 114.96 | 2,387,370 | -1.60(-1.37%) | |
Aug 03, 2017 | 115.12 | 116.93 | 114.72 | 116.56 | 2,986,656 | +1.98(+1.73%) |
Aug 02, 2017 | 114.85 | 115.16 | 111.64 | 114.58 | 3,143,286 | -0.09(-0.08%) |
Aug 01, 2017 | 115.30 | 115.36 | 114.19 | 114.67 | 2,537,027 | +0.18(+0.15%) |
Jul 31, 2017 | 116.75 | 116.95 | 114.25 | 114.49 | 3,008,882 | -1.48(-1.28%) |
Jul 28, 2017 | 111.80 | 116.46 | 111.31 | 115.97 | 5,110,798 | +0.64(+0.55%) |
Jul 27, 2017 | 116.72 | 117.93 | 113.82 | 115.33 | 9,128,204 | -0.39(-0.34%) |
Jul 26, 2017 | 113.23 | 115.83 | 112.97 | 115.72 | 4,608,688 | +4.26(+3.82%) |
Jul 25, 2017 | 111.77 | 112.31 | 111.13 | 111.47 | 2,789,251 | -0.09(-0.08%) |
Jul 24, 2017 | 110.06 | 111.77 | 110.06 | 111.56 | 2,839,292 | +1.50(+1.36%) |
Jul 21, 2017 | 109.35 | 110.73 | 109.12 | 110.06 | 2,482,745 | +0.25(+0.22%) |
Jul 20, 2017 | 110.02 | 108.25 | 109.81 | 2,185,955 | +0.38(+0.35%) | |
Jul 19, 2017 | 108.30 | 109.50 | 107.69 | 109.43 | 2,547,536 | +1.28(+1.18%) |
Jul 18, 2017 | 107.88 | 108.79 | 107.37 | 108.15 | 1,946,290 | +0.82(+0.77%) |
Jul 17, 2017 | 106.92 | 108.30 | 106.62 | 107.33 | 1,719,805 | +0.44(+0.41%) |
Jul 14, 2017 | 107.50 | 108.21 | 106.65 | 106.89 | 1,347,885 | +0.01(+0.01%) |
Jul 13, 2017 | 108.69 | 109.46 | 106.82 | 106.88 | 1,744,390 | -1.67(-1.54%) |
Jul 12, 2017 | 107.39 | 108.76 | 106.95 | 108.55 | 1,982,455 | +2.22(+2.08%) |
Jul 11, 2017 | 105.56 | 107.59 | 105.03 | 106.33 | 2,334,867 | +0.57(+0.54%) |
Jul 10, 2017 | 105.76 | 106.59 | 104.95 | 105.76 | 2,231,424 | +0.38(+0.36%) |
Jul 07, 2017 | 104.23 | 106.38 | 103.50 | 105.38 | 2,194,841 | +1.67(+1.61%) |
Jul 06, 2017 | 104.02 | 105.06 | 103.47 | 103.71 | 2,520,165 | -0.99(-0.95%) |
Jul 05, 2017 | 103.91 | 105.22 | 103.32 | 104.70 | 2,880,442 | +1.31(+1.27%) |
Jul 03, 2017 | 104.46 | 104.94 | 103.18 | 103.39 | 1,688,994 | -0.29(-0.28%) |
Jun 30, 2017 | 105.36 | 103.64 | 103.68 | 3,279,710 | -0.94(-0.90%) | |
Jun 29, 2017 | 106.08 | 106.62 | 103.48 | 104.62 | 3,895,487 | -2.09(-1.96%) |
Jun 28, 2017 | 106.60 | 107.09 | 104.68 | 106.71 | 3,741,130 | +0.48(+0.45%) |
Jun 27, 2017 | 109.20 | 109.77 | 106.05 | 106.23 | 3,118,041 | -3.47(-3.16%) |
Jun 26, 2017 | 108.86 | 110.47 | 108.25 | 109.70 | 2,494,437 | +0.97(+0.89%) |
Jun 23, 2017 | 108.63 | 108.73 | 7,604,455 | -1.72(-1.55%) | ||
Jun 22, 2017 | 111.32 | 111.33 | 109.21 | 110.45 | 2,427,155 | -0.54(-0.49%) |
Jun 21, 2017 | 112.13 | 112.48 | 109.67 | 110.99 | 3,114,083 | -0.29(-0.26%) |
Jun 20, 2017 | 111.24 | 112.90 | 111.11 | 111.28 | 2,763,744 | -0.18(-0.16%) |
Jun 19, 2017 | 109.04 | 111.67 | 109.04 | 111.46 | 2,948,182 | +3.08(+2.84%) |
Jun 16, 2017 | 108.58 | 110.34 | 107.95 | 108.38 | 9,797,104 | -0.02(-0.02%) |
Jun 15, 2017 | 106.15 | 108.89 | 105.26 | 108.40 | 3,778,420 | +0.50(+0.46%) |
Jun 14, 2017 | 108.04 | 108.97 | 106.58 | 107.90 | 2,214,481 | +0.04(+0.04%) |
Jun 13, 2017 | 108.20 | 108.82 | 106.00 | 107.86 | 2,793,837 | +1.06(+0.99%) |
Jun 12, 2017 | 107.19 | 109.03 | 103.50 | 106.80 | 5,951,492 | -1.53(-1.41%) |
Jun 09, 2017 | 112.63 | 113.14 | 104.97 | 108.33 | 5,850,974 | -3.76(-3.35%) |
Jun 08, 2017 | 113.80 | 113.80 | 111.06 | 112.09 | 3,358,638 | -1.06(-0.94%) |
Jun 07, 2017 | 112.63 | 113.31 | 112.03 | 113.15 | 2,528,831 | +1.65(+1.48%) |
Jun 06, 2017 | 112.33 | 113.17 | 111.40 | 111.50 | 2,557,687 | -0.98(-0.87%) |
Jun 05, 2017 | 112.47 | 112.91 | 111.99 | 112.48 | 1,916,753 | +0.17(+0.15%) |
Jun 02, 2017 | 111.66 | 112.33 | 111.02 | 112.31 | 1,909,428 | +0.64(+0.57%) |
Jun 01, 2017 | 111.76 | 112.72 | 110.99 | 111.67 | 2,276,614 | +0.53(+0.48%) |
May 31, 2017 | 110.68 | 111.29 | 109.77 | 111.14 | 3,497,449 | +0.47(+0.43%) |
May 30, 2017 | 110.45 | 110.72 | 109.49 | 110.67 | 2,406,505 | +0.71(+0.64%) |
May 26, 2017 | 111.31 | 111.39 | 109.64 | 109.97 | 2,256,037 | -1.67(-1.49%) |
May 25, 2017 | 110.34 | 111.96 | 110.34 | 111.64 | 3,486,976 | +1.49(+1.35%) |
May 24, 2017 | 106.68 | 110.37 | 106.30 | 110.14 | 4,583,683 | +3.24(+3.03%) |
May 23, 2017 | 107.97 | 109.69 | 106.09 | 106.91 | 3,091,769 | +0.61(+0.57%) |
May 22, 2017 | 105.79 | 106.31 | 105.35 | 106.30 | 1,522,023 | +0.73(+0.70%) |
May 19, 2017 | 105.34 | 105.87 | 104.28 | 105.56 | 2,327,250 | +0.70(+0.66%) |
May 18, 2017 | 102.69 | 105.58 | 102.34 | 104.87 | 3,236,876 | +1.66(+1.61%) |
May 17, 2017 | 106.61 | 107.27 | 102.98 | 103.21 | 7,604,440 | -6.39(-5.83%) |
May 16, 2017 | 109.09 | 110.00 | 108.31 | 109.61 | 3,021,571 | +0.84(+0.78%) |
May 15, 2017 | 106.89 | 109.11 | 106.75 | 108.76 | 3,344,268 | +1.78(+1.66%) |
May 12, 2017 | 106.10 | 107.14 | 105.39 | 106.99 | 3,231,739 | +0.50(+0.47%) |
May 11, 2017 | 105.48 | 107.21 | 104.77 | 106.49 | 5,862,920 | +0.41(+0.39%) |
May 10, 2017 | 103.93 | 108.48 | 102.74 | 106.08 | 11,385,431 | +11.92(+12.66%) |
May 09, 2017 | 94.01 | 94.48 | 93.41 | 94.16 | 6,304,442 | +0.27(+0.29%) |
May 08, 2017 | 94.07 | 94.63 | 93.61 | 93.88 | 5,423,134 | -0.01(-0.01%) |
May 05, 2017 | 93.55 | 94.02 | 92.77 | 93.89 | 5,277,680 | +0.96(+1.03%) |
May 04, 2017 | 92.30 | 93.25 | 92.11 | 92.93 | 4,638,904 | +0.64(+0.69%) |
May 03, 2017 | 93.61 | 93.61 | 91.82 | 92.30 | 2,928,783 | -0.14(-0.15%) |
May 02, 2017 | 92.86 | 93.48 | 92.31 | 92.43 | 2,378,462 | -0.53(-0.57%) |
May 01, 2017 | 93.37 | 93.58 | 92.88 | 92.96 | 2,360,350 | -0.03(-0.03%) |
Apr 28, 2017 | 92.63 | 93.08 | 92.01 | 92.99 | 1,976,125 | +0.57(+0.62%) |
Apr 27, 2017 | 92.19 | 93.16 | 91.90 | 92.42 | 1,546,258 | +0.73(+0.79%) |
Apr 26, 2017 | 91.41 | 91.92 | 90.53 | 91.70 | 1,573,347 | +0.50(+0.55%) |
Apr 25, 2017 | 91.60 | 90.90 | 91.20 | 2,081,521 | +0.18(+0.19%) | |
Apr 24, 2017 | 91.07 | 91.27 | 90.73 | 91.02 | 2,060,604 | +0.85(+0.95%) |
Apr 21, 2017 | 89.51 | 90.19 | 89.34 | 90.17 | 1,867,786 | +0.72(+0.80%) |
Apr 20, 2017 | 88.36 | 89.72 | 88.06 | 89.45 | 2,064,079 | +1.53(+1.74%) |
Apr 19, 2017 | 87.81 | 88.49 | 87.42 | 87.92 | 2,061,131 | +0.44(+0.50%) |
Apr 18, 2017 | 87.40 | 87.72 | 87.01 | 87.48 | 1,420,466 | -0.01(-0.01%) |
Apr 17, 2017 | 87.55 | 88.40 | 87.11 | 87.49 | 2,202,523 | +0.19(+0.21%) |
Apr 13, 2017 | 88.35 | 88.46 | 87.14 | 87.30 | 3,024,539 | -0.91(-1.03%) |
Apr 12, 2017 | 88.22 | 88.29 | 87.43 | 88.22 | 1,946,617 | +0.26(+0.30%) |
Apr 11, 2017 | 87.07 | 87.96 | 86.67 | 87.95 | 1,798,594 | +0.92(+1.06%) |
Apr 10, 2017 | 86.84 | 87.37 | 86.63 | 87.03 | 1,451,984 | +0.01(+0.01%) |
Apr 07, 2017 | 86.70 | 87.12 | 86.37 | 87.02 | 1,775,055 | +0.17(+0.19%) |
Apr 06, 2017 | 86.76 | 87.06 | 86.24 | 86.85 | 1,345,551 | +0.16(+0.18%) |
Apr 05, 2017 | 87.75 | 87.88 | 86.39 | 86.70 | 2,726,452 | -0.86(-0.99%) |
Apr 04, 2017 | 86.87 | 87.60 | 86.80 | 87.56 | 1,907,139 | +0.17(+0.19%) |