Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 155.10 | 155.97 | 153.77 | 155.16 | 3,716,153 | +0.74(+0.48%) |
Jan 30, 2018 | 156.32 | 156.55 | 154.36 | 154.42 | 2,089,638 | -2.03(-1.30%) |
Jan 29, 2018 | 158.73 | 159.62 | 154.41 | 156.45 | 3,104,157 | -2.75(-1.73%) |
Jan 26, 2018 | 157.28 | 159.72 | 155.82 | 159.20 | 1,946,252 | +2.25(+1.43%) |
Jan 25, 2018 | 159.75 | 160.41 | 155.46 | 156.95 | 3,530,171 | +2.38(+1.54%) |
Jan 24, 2018 | 152.87 | 155.69 | 152.75 | 154.57 | 3,852,034 | +1.58(+1.03%) |
Jan 23, 2018 | 153.40 | 154.51 | 152.30 | 152.99 | 1,847,692 | -1.34(-0.87%) |
Jan 22, 2018 | 155.24 | 155.36 | 153.35 | 154.33 | 1,585,537 | -1.21(-0.78%) |
Jan 19, 2018 | 155.84 | 155.99 | 154.97 | 155.54 | 1,747,450 | +0.37(+0.24%) |
Jan 18, 2018 | 156.59 | 158.06 | 155.07 | 155.17 | 1,816,683 | -1.88(-1.20%) |
Jan 17, 2018 | 157.14 | 157.79 | 155.13 | 157.05 | 1,823,329 | +1.31(+0.84%) |
Jan 16, 2018 | 158.05 | 158.57 | 153.96 | 155.75 | 2,858,543 | -1.97(-1.25%) |
Jan 12, 2018 | 157.72 | 157.72 | 157.72 | 0 | +0.33(+0.21%) | |
Jan 11, 2018 | 157.68 | 159.57 | 156.91 | 157.39 | 2,088,982 | +1.14(+0.73%) |
Jan 10, 2018 | 156.78 | 156.25 | 2,515,390 | -0.25(-0.16%) | ||
Jan 09, 2018 | 155.98 | 158.04 | 155.61 | 156.50 | 3,503,897 | +1.51(+0.97%) |
Jan 08, 2018 | 154.80 | 155.31 | 154.17 | 154.99 | 974,863 | -0.06(-0.04%) |
Jan 05, 2018 | 155.43 | 155.98 | 154.27 | 155.05 | 1,769,489 | +1.34(+0.88%) |
Jan 04, 2018 | 153.14 | 155.02 | 152.64 | 153.70 | 1,973,825 | +2.37(+1.57%) |
Jan 03, 2018 | 149.91 | 151.51 | 149.58 | 151.33 | 1,486,294 | +1.26(+0.84%) |
Jan 02, 2018 | 148.69 | 150.22 | 148.69 | 150.07 | 1,111,169 | +1.45(+0.98%) |
Dec 29, 2017 | 148.62 | 148.62 | 148.62 | 0 | -0.59(-0.39%) | |
Dec 28, 2017 | 148.37 | 149.32 | 147.71 | 149.20 | 942,735 | +1.06(+0.71%) |
Dec 27, 2017 | 147.07 | 148.27 | 146.76 | 148.15 | 1,639,153 | +1.52(+1.04%) |
Dec 26, 2017 | 147.81 | 146.36 | 146.63 | 2,040,849 | -1.18(-0.80%) | |
Dec 22, 2017 | 148.37 | 148.55 | 147.34 | 147.81 | 530,239 | -0.25(-0.17%) |
Dec 21, 2017 | 148.42 | 148.64 | 147.63 | 148.06 | 1,237,980 | +0.09(+0.06%) |
Dec 20, 2017 | 148.56 | 148.71 | 147.72 | 147.97 | 1,027,600 | -0.15(-0.10%) |
Dec 19, 2017 | 148.18 | 148.46 | 147.31 | 148.13 | 1,884,947 | +0.81(+0.55%) |
Dec 18, 2017 | 144.62 | 147.44 | 144.60 | 147.32 | 2,445,904 | +3.58(+2.49%) |
Dec 15, 2017 | 143.79 | 144.07 | 142.95 | 143.74 | 3,779,223 | +0.44(+0.31%) |
Dec 14, 2017 | 145.48 | 145.61 | 142.92 | 143.29 | 2,605,279 | -2.05(-1.41%) |
Dec 13, 2017 | 146.38 | 146.38 | 144.85 | 145.34 | 1,231,780 | -0.07(-0.05%) |
Dec 12, 2017 | 145.41 | 146.73 | 144.90 | 145.41 | 1,569,717 | -0.88(-0.60%) |
Dec 11, 2017 | 146.14 | 146.76 | 145.83 | 146.29 | 3,236,260 | +0.82(+0.56%) |
Dec 08, 2017 | 146.13 | 146.35 | 145.24 | 145.48 | 1,483,013 | +0.43(+0.30%) |
Dec 07, 2017 | 144.73 | 145.41 | 144.39 | 145.04 | 1,714,137 | +0.55(+0.38%) |
Dec 06, 2017 | 145.79 | 146.08 | 144.35 | 144.50 | 1,479,215 | -1.83(-1.25%) |
Dec 05, 2017 | 146.49 | 146.96 | 145.97 | 146.32 | 1,368,529 | -0.27(-0.18%) |
Dec 04, 2017 | 146.54 | 147.10 | 146.25 | 146.59 | 2,407,604 | +1.42(+0.98%) |
Dec 01, 2017 | 146.95 | 147.08 | 144.84 | 145.17 | 2,374,945 | -1.96(-1.33%) |
Nov 30, 2017 | 148.92 | 149.09 | 146.48 | 147.13 | 3,325,041 | -1.19(-0.81%) |
Nov 29, 2017 | 149.37 | 149.37 | 147.52 | 148.32 | 1,361,786 | -1.14(-0.76%) |
Nov 28, 2017 | 145.61 | 149.50 | 145.28 | 149.46 | 2,763,010 | +4.09(+2.81%) |
Nov 27, 2017 | 146.65 | 147.13 | 145.17 | 145.37 | 1,310,924 | -0.76(-0.52%) |
Nov 24, 2017 | 146.30 | 147.06 | 146.02 | 146.13 | 845,087 | +1.11(+0.76%) |
Nov 22, 2017 | 145.11 | 145.76 | 144.52 | 145.02 | 2,449,049 | +0.35(+0.24%) |
Nov 21, 2017 | 144.68 | 145.56 | 144.13 | 144.67 | 2,226,165 | +0.46(+0.32%) |
Nov 20, 2017 | 143.99 | 144.51 | 143.78 | 144.21 | 1,567,301 | +0.22(+0.15%) |
Nov 17, 2017 | 142.53 | 144.76 | 142.46 | 143.99 | 3,065,991 | +1.53(+1.07%) |
Nov 16, 2017 | 140.99 | 142.50 | 140.30 | 142.46 | 1,862,035 | +2.74(+1.96%) |
Nov 15, 2017 | 140.71 | 140.99 | 139.43 | 139.72 | 2,033,582 | -1.40(-0.99%) |
Nov 14, 2017 | 141.29 | 141.31 | 140.06 | 141.12 | 1,104,891 | -0.50(-0.35%) |
Nov 13, 2017 | 139.93 | 142.01 | 139.31 | 141.61 | 1,523,143 | -0.12(-0.09%) |
Nov 10, 2017 | 141.90 | 142.09 | 141.09 | 141.74 | 1,342,421 | -0.17(-0.12%) |
Nov 09, 2017 | 142.58 | 143.62 | 141.80 | 141.91 | 1,996,321 | -1.44(-1.01%) |
Nov 08, 2017 | 142.47 | 143.43 | 142.13 | 143.35 | 1,841,771 | +0.97(+0.68%) |
Nov 07, 2017 | 141.47 | 142.38 | 141.05 | 142.38 | 903,896 | +1.42(+1.00%) |
Nov 06, 2017 | 140.99 | 141.47 | 140.65 | 140.96 | 644,296 | -0.03(-0.02%) |
Nov 03, 2017 | 141.10 | 141.44 | 140.02 | 140.99 | 1,058,509 | -0.38(-0.27%) |
Nov 02, 2017 | 141.06 | 141.48 | 140.03 | 141.37 | 1,290,584 | -0.02(-0.01%) |
Nov 01, 2017 | 142.05 | 142.22 | 140.50 | 141.39 | 1,378,551 | +1.72(+1.23%) |
Oct 31, 2017 | 141.32 | 141.37 | 139.65 | 139.67 | 1,603,790 | -1.27(-0.90%) |
Oct 30, 2017 | 142.15 | 142.90 | 140.23 | 140.94 | 1,806,793 | -0.66(-0.47%) |
Oct 27, 2017 | 142.66 | 143.16 | 141.32 | 141.60 | 2,225,319 | -1.40(-0.98%) |
Oct 26, 2017 | 138.26 | 143.29 | 136.97 | 143.00 | 2,933,186 | +5.72(+4.16%) |
Oct 25, 2017 | 136.67 | 137.59 | 136.15 | 137.28 | 1,490,735 | +0.64(+0.47%) |
Oct 24, 2017 | 137.32 | 138.20 | 136.32 | 136.64 | 1,125,678 | +0.49(+0.36%) |
Oct 23, 2017 | 137.33 | 137.61 | 136.15 | 136.15 | 1,282,090 | -0.67(-0.49%) |
Oct 20, 2017 | 134.89 | 136.82 | 134.44 | 136.82 | 1,240,361 | +2.61(+1.94%) |
Oct 19, 2017 | 133.66 | 134.53 | 133.38 | 134.21 | 921,684 | +0.49(+0.36%) |
Oct 18, 2017 | 135.00 | 135.00 | 133.73 | 133.73 | 980,551 | -1.47(-1.09%) |
Oct 17, 2017 | 135.33 | 135.57 | 134.51 | 135.20 | 662,183 | +0.14(+0.11%) |
Oct 16, 2017 | 135.40 | 135.77 | 134.18 | 135.06 | 781,044 | -0.88(-0.65%) |
Oct 13, 2017 | 136.00 | 136.56 | 135.61 | 135.93 | 678,635 | +0.32(+0.24%) |
Oct 12, 2017 | 134.33 | 135.71 | 134.16 | 135.61 | 921,516 | +0.66(+0.49%) |
Oct 11, 2017 | 134.60 | 135.03 | 133.75 | 134.95 | 817,754 | +0.54(+0.40%) |
Oct 10, 2017 | 135.00 | 135.66 | 134.16 | 134.41 | 920,176 | -0.24(-0.18%) |
Oct 09, 2017 | 135.54 | 135.61 | 134.42 | 134.65 | 606,696 | -1.04(-0.77%) |
Oct 06, 2017 | 135.80 | 136.10 | 135.25 | 135.69 | 1,245,374 | -0.37(-0.27%) |
Oct 05, 2017 | 136.27 | 136.43 | 135.50 | 136.07 | 840,380 | +0.00(+0.00%) |
Oct 04, 2017 | 136.21 | 136.66 | 135.56 | 136.07 | 773,316 | -0.13(-0.10%) |
Oct 03, 2017 | 134.79 | 136.37 | 134.30 | 136.20 | 1,052,786 | +1.24(+0.92%) |
Oct 02, 2017 | 133.43 | 135.03 | 133.09 | 134.96 | 962,717 | +1.39(+1.04%) |
Sep 29, 2017 | 135.02 | 135.62 | 133.26 | 133.57 | 1,364,513 | -1.26(-0.94%) |
Sep 28, 2017 | 132.03 | 134.84 | 131.99 | 134.84 | 1,520,104 | +2.25(+1.69%) |
Sep 27, 2017 | 133.06 | 133.81 | 131.26 | 132.59 | 1,548,989 | +0.27(+0.20%) |
Sep 26, 2017 | 132.39 | 134.43 | 131.83 | 132.32 | 1,559,102 | +0.70(+0.53%) |
Sep 25, 2017 | 130.46 | 131.74 | 130.28 | 131.62 | 1,721,250 | +0.09(+0.07%) |
Sep 22, 2017 | 132.37 | 132.37 | 131.19 | 131.53 | 964,530 | -0.93(-0.70%) |
Sep 21, 2017 | 132.00 | 132.81 | 131.74 | 132.46 | 965,835 | +0.56(+0.42%) |
Sep 20, 2017 | 130.76 | 132.60 | 130.63 | 131.90 | 1,759,019 | +1.41(+1.08%) |
Sep 19, 2017 | 129.11 | 130.55 | 128.72 | 130.49 | 2,125,715 | +1.69(+1.31%) |
Sep 18, 2017 | 128.71 | 129.02 | 127.93 | 128.79 | 1,078,441 | +0.50(+0.39%) |
Sep 15, 2017 | 128.27 | 128.89 | 127.53 | 128.30 | 1,925,087 | +0.12(+0.10%) |
Sep 14, 2017 | 127.80 | 128.61 | 127.17 | 128.17 | 1,374,972 | -0.06(-0.05%) |
Sep 13, 2017 | 128.52 | 128.80 | 127.75 | 128.23 | 898,056 | -0.64(-0.50%) |
Sep 12, 2017 | 128.40 | 129.86 | 127.99 | 128.87 | 1,484,043 | -0.18(-0.14%) |
Sep 11, 2017 | 126.64 | 129.09 | 126.64 | 129.05 | 2,248,926 | +2.44(+1.93%) |
Sep 08, 2017 | 126.07 | 126.76 | 125.83 | 126.61 | 845,009 | +0.21(+0.17%) |
Sep 07, 2017 | 126.37 | 126.75 | 125.83 | 126.40 | 1,439,839 | +1.20(+0.96%) |
Sep 06, 2017 | 124.39 | 125.22 | 124.21 | 125.20 | 1,759,649 | +1.40(+1.13%) |
Sep 05, 2017 | 124.24 | 124.39 | 123.36 | 123.81 | 862,457 | -0.69(-0.56%) |
Sep 01, 2017 | 124.61 | 125.41 | 124.17 | 124.50 | 948,967 | -0.48(-0.39%) |
Aug 31, 2017 | 124.13 | 125.10 | 123.98 | 124.98 | 1,209,720 | +0.86(+0.69%) |
Aug 30, 2017 | 124.36 | 124.49 | 123.46 | 124.13 | 1,984,727 | -0.23(-0.18%) |
Aug 29, 2017 | 123.66 | 124.61 | 123.27 | 124.36 | 606,962 | -1.14(-0.91%) |
Aug 28, 2017 | 125.99 | 126.25 | 124.97 | 125.50 | 504,175 | -0.32(-0.26%) |
Aug 25, 2017 | 125.77 | 126.35 | 125.50 | 125.82 | 555,254 | +0.26(+0.20%) |
Aug 24, 2017 | 126.11 | 126.35 | 125.24 | 125.56 | 656,902 | -0.22(-0.17%) |
Aug 23, 2017 | 126.02 | 126.77 | 125.13 | 125.78 | 870,164 | -0.35(-0.28%) |
Aug 22, 2017 | 125.50 | 126.55 | 125.48 | 126.13 | 958,261 | +1.46(+1.17%) |
Aug 21, 2017 | 125.06 | 125.47 | 124.45 | 124.67 | 1,088,334 | -1.04(-0.82%) |
Aug 18, 2017 | 125.21 | 125.88 | 124.47 | 125.71 | 984,124 | +0.48(+0.39%) |
Aug 17, 2017 | 126.91 | 127.15 | 125.03 | 125.22 | 1,031,656 | -1.71(-1.35%) |
Aug 16, 2017 | 125.08 | 127.46 | 125.04 | 126.93 | 1,863,888 | +2.01(+1.61%) |
Aug 15, 2017 | 124.30 | 125.11 | 124.15 | 124.92 | 1,084,153 | +0.39(+0.31%) |
Aug 14, 2017 | 122.12 | 124.62 | 122.12 | 124.53 | 1,735,107 | +3.44(+2.84%) |
Aug 11, 2017 | 121.32 | 122.08 | 121.02 | 121.09 | 613,576 | -0.17(-0.14%) |
Aug 10, 2017 | 122.09 | 122.50 | 121.22 | 121.26 | 1,189,836 | -1.18(-0.96%) |
Aug 09, 2017 | 122.07 | 122.53 | 121.53 | 122.44 | 1,428,913 | +0.27(+0.22%) |
Aug 08, 2017 | 123.61 | 123.61 | 121.87 | 122.17 | 1,196,826 | -1.56(-1.26%) |
Aug 07, 2017 | 123.89 | 124.03 | 123.42 | 123.73 | 549,243 | +0.07(+0.05%) |
Aug 04, 2017 | 123.82 | 124.19 | 123.16 | 123.66 | 1,203,540 | -0.16(-0.13%) |
Aug 03, 2017 | 124.15 | 124.30 | 123.46 | 123.82 | 736,009 | -0.27(-0.21%) |
Aug 02, 2017 | 124.14 | 124.47 | 123.53 | 124.09 | 1,014,040 | -0.10(-0.08%) |
Aug 01, 2017 | 124.58 | 125.68 | 123.46 | 124.19 | 1,876,810 | +0.52(+0.42%) |
Jul 31, 2017 | 125.86 | 125.86 | 123.01 | 123.67 | 2,207,470 | -2.00(-1.59%) |
Jul 28, 2017 | 126.09 | 126.71 | 124.38 | 125.67 | 1,564,863 | -0.43(-0.34%) |
Jul 27, 2017 | 128.27 | 128.81 | 125.23 | 126.09 | 1,907,962 | -2.21(-1.72%) |
Jul 26, 2017 | 128.59 | 129.03 | 127.68 | 128.30 | 1,201,098 | -0.79(-0.61%) |
Jul 25, 2017 | 129.57 | 129.78 | 128.59 | 129.09 | 1,062,729 | +0.61(+0.47%) |
Jul 24, 2017 | 128.09 | 128.81 | 127.70 | 128.48 | 965,196 | +0.46(+0.36%) |
Jul 21, 2017 | 128.37 | 128.57 | 127.73 | 128.02 | 856,546 | -0.45(-0.35%) |
Jul 20, 2017 | 128.81 | 129.13 | 127.93 | 128.47 | 974,297 | -0.39(-0.30%) |
Jul 19, 2017 | 127.47 | 128.94 | 127.27 | 128.86 | 764,623 | +1.39(+1.09%) |
Jul 18, 2017 | 127.58 | 127.79 | 126.81 | 127.47 | 892,921 | -0.36(-0.28%) |
Jul 17, 2017 | 127.80 | 128.19 | 127.41 | 127.83 | 1,253,387 | +0.22(+0.17%) |
Jul 14, 2017 | 127.38 | 127.97 | 126.89 | 127.61 | 1,135,445 | +0.69(+0.55%) |
Jul 13, 2017 | 127.11 | 127.52 | 126.65 | 126.92 | 916,837 | -0.23(-0.18%) |
Jul 12, 2017 | 127.69 | 127.78 | 126.99 | 127.15 | 1,318,410 | +0.82(+0.65%) |
Jul 11, 2017 | 126.65 | 126.85 | 125.83 | 126.33 | 691,480 | -0.36(-0.28%) |
Jul 10, 2017 | 126.04 | 127.41 | 125.89 | 126.69 | 776,363 | +0.27(+0.21%) |
Jul 07, 2017 | 125.92 | 126.63 | 125.25 | 126.43 | 1,250,023 | +0.60(+0.48%) |
Jul 06, 2017 | 125.85 | 126.66 | 125.73 | 125.83 | 1,682,745 | -0.22(-0.17%) |
Jul 05, 2017 | 127.53 | 127.83 | 125.60 | 126.05 | 1,128,678 | -1.44(-1.13%) |
Jul 03, 2017 | 125.70 | 128.09 | 125.70 | 127.49 | 950,386 | +1.55(+1.23%) |
Jun 30, 2017 | 125.36 | 126.56 | 124.79 | 125.94 | 1,581,086 | +0.84(+0.67%) |
Jun 29, 2017 | 127.08 | 127.13 | 124.56 | 125.11 | 1,029,639 | -1.87(-1.47%) |
Jun 28, 2017 | 126.67 | 127.42 | 126.05 | 126.98 | 1,192,819 | +1.34(+1.07%) |
Jun 27, 2017 | 126.67 | 126.67 | 125.45 | 125.64 | 877,526 | -0.62(-0.49%) |
Jun 26, 2017 | 126.51 | 126.55 | 125.63 | 126.26 | 808,977 | +0.08(+0.06%) |
Jun 23, 2017 | 125.89 | 127.14 | 125.70 | 126.18 | 1,977,392 | +0.31(+0.25%) |
Jun 22, 2017 | 126.24 | 126.75 | 125.70 | 125.87 | 2,078,807 | -0.37(-0.29%) |
Jun 21, 2017 | 128.37 | 128.53 | 126.16 | 126.24 | 1,115,491 | -1.81(-1.41%) |
Jun 20, 2017 | 129.12 | 129.71 | 127.86 | 128.04 | 1,537,807 | -1.61(-1.25%) |
Jun 19, 2017 | 129.70 | 130.13 | 129.24 | 129.66 | 1,329,513 | +0.44(+0.34%) |
Jun 16, 2017 | 128.59 | 129.24 | 127.92 | 129.22 | 1,912,241 | +1.08(+0.85%) |
Jun 15, 2017 | 127.42 | 128.40 | 127.11 | 128.14 | 1,238,494 | -0.31(-0.24%) |
Jun 14, 2017 | 129.48 | 129.65 | 128.04 | 128.45 | 916,748 | -1.03(-0.80%) |
Jun 13, 2017 | 128.08 | 129.61 | 128.04 | 129.49 | 1,066,500 | +1.24(+0.97%) |
Jun 12, 2017 | 129.46 | 130.17 | 128.00 | 128.24 | 1,461,303 | -1.16(-0.90%) |
Jun 09, 2017 | 126.90 | 129.44 | 126.88 | 129.40 | 1,933,716 | +3.05(+2.41%) |
Jun 08, 2017 | 126.67 | 125.20 | 126.35 | 1,631,046 | -0.09(-0.08%) | |
Jun 07, 2017 | 127.85 | 128.47 | 126.08 | 126.45 | 1,819,951 | -0.20(-0.16%) |
Jun 06, 2017 | 126.18 | 127.46 | 125.83 | 126.65 | 1,139,648 | -0.12(-0.10%) |
Jun 05, 2017 | 129.22 | 129.61 | 126.58 | 126.77 | 1,859,424 | -2.29(-1.78%) |
Jun 02, 2017 | 127.12 | 130.23 | 126.74 | 129.06 | 2,486,828 | +2.39(+1.89%) |
Jun 01, 2017 | 125.17 | 131.02 | 124.78 | 126.67 | 2,421,419 | +1.70(+1.36%) |
May 31, 2017 | 124.39 | 125.06 | 124.00 | 124.97 | 1,079,881 | +0.66(+0.53%) |
May 30, 2017 | 124.36 | 124.37 | 123.74 | 124.31 | 1,822,454 | -0.36(-0.29%) |
May 26, 2017 | 124.55 | 124.91 | 124.12 | 124.67 | 1,013,201 | +0.04(+0.03%) |
May 25, 2017 | 125.77 | 125.83 | 124.35 | 124.63 | 1,401,467 | -0.32(-0.26%) |
May 24, 2017 | 122.83 | 126.28 | 122.25 | 124.95 | 2,395,587 | +2.17(+1.77%) |
May 23, 2017 | 122.95 | 123.26 | 122.17 | 122.78 | 847,965 | +0.14(+0.12%) |
May 22, 2017 | 122.76 | 123.00 | 122.06 | 122.64 | 729,392 | +0.56(+0.46%) |
May 19, 2017 | 121.65 | 122.42 | 121.30 | 122.08 | 1,144,911 | +0.81(+0.67%) |
May 18, 2017 | 117.58 | 121.49 | 116.10 | 121.27 | 2,217,223 | -0.43(-0.35%) |
May 17, 2017 | 123.78 | 123.63 | 121.68 | 121.69 | 1,420,158 | -2.09(-1.69%) |
May 16, 2017 | 123.11 | 124.45 | 123.11 | 123.78 | 1,868,900 | +0.81(+0.66%) |
May 15, 2017 | 122.77 | 123.22 | 122.28 | 122.97 | 2,153,810 | +0.42(+0.35%) |
May 12, 2017 | 121.57 | 122.77 | 121.51 | 122.54 | 1,175,805 | +0.59(+0.49%) |
May 11, 2017 | 121.85 | 122.19 | 120.92 | 121.95 | 951,137 | -0.08(-0.06%) |
May 10, 2017 | 121.46 | 122.06 | 121.11 | 122.02 | 879,030 | +0.52(+0.43%) |
May 09, 2017 | 121.97 | 122.27 | 121.41 | 121.50 | 912,449 | -0.44(-0.36%) |
May 08, 2017 | 121.29 | 122.14 | 121.22 | 121.95 | 1,064,342 | -0.37(-0.30%) |
May 05, 2017 | 119.61 | 122.36 | 119.34 | 122.32 | 2,154,734 | +2.98(+2.50%) |
May 04, 2017 | 118.83 | 119.37 | 118.49 | 119.33 | 1,545,139 | +0.75(+0.63%) |
May 03, 2017 | 118.44 | 118.90 | 118.12 | 118.59 | 1,058,805 | -0.04(-0.03%) |
May 02, 2017 | 118.50 | 118.67 | 117.62 | 118.62 | 1,367,538 | +0.58(+0.49%) |
May 01, 2017 | 118.45 | 118.56 | 117.62 | 118.05 | 994,311 | -0.02(-0.02%) |
Apr 28, 2017 | 118.20 | 118.72 | 117.24 | 118.07 | 1,610,153 | -0.47(-0.40%) |
Apr 27, 2017 | 116.38 | 119.00 | 113.38 | 118.54 | 1,750,545 | +0.35(+0.30%) |
Apr 26, 2017 | 117.63 | 118.94 | 117.24 | 118.19 | 1,625,942 | +0.39(+0.33%) |
Apr 25, 2017 | 116.71 | 117.85 | 116.34 | 117.80 | 1,770,880 | +1.60(+1.37%) |
Apr 24, 2017 | 114.72 | 116.31 | 114.40 | 116.20 | 2,007,820 | +3.24(+2.87%) |
Apr 21, 2017 | 113.09 | 113.43 | 112.48 | 112.97 | 903,902 | -0.14(-0.12%) |
Apr 20, 2017 | 112.16 | 113.41 | 111.77 | 113.11 | 1,095,265 | +1.48(+1.33%) |
Apr 19, 2017 | 112.61 | 112.80 | 111.33 | 111.62 | 1,186,486 | -0.15(-0.14%) |
Apr 18, 2017 | 111.52 | 112.14 | 111.10 | 111.77 | 1,586,061 | +0.25(+0.23%) |
Apr 17, 2017 | 111.25 | 112.27 | 110.93 | 111.52 | 699,559 | +0.55(+0.49%) |
Apr 13, 2017 | 111.48 | 112.25 | 110.91 | 110.97 | 866,528 | -0.72(-0.64%) |
Apr 12, 2017 | 112.12 | 112.68 | 111.52 | 111.69 | 956,893 | -0.90(-0.80%) |
Apr 11, 2017 | 112.63 | 112.93 | 112.07 | 112.59 | 1,079,046 | -0.37(-0.33%) |
Apr 10, 2017 | 112.11 | 113.30 | 111.47 | 112.95 | 726,665 | +0.68(+0.61%) |
Apr 07, 2017 | 112.56 | 112.89 | 111.91 | 112.28 | 1,139,592 | -0.49(-0.44%) |
Apr 06, 2017 | 111.83 | 113.12 | 111.66 | 112.77 | 1,311,093 | +1.17(+1.05%) |
Apr 05, 2017 | 113.36 | 113.36 | 111.38 | 111.59 | 1,524,338 | -1.08(-0.96%) |
Apr 04, 2017 | 111.91 | 112.97 | 111.54 | 112.67 | 1,065,374 | +1.20(+1.08%) |
Apr 03, 2017 | 112.18 | 112.65 | 110.63 | 111.47 | 1,932,377 | -0.57(-0.51%) |
Mar 31, 2017 | 111.69 | 112.86 | 111.56 | 112.04 | 1,556,290 | +0.00(+0.00%) |
Mar 30, 2017 | 111.59 | 112.98 | 111.51 | 112.04 | 1,833,797 | +0.21(+0.19%) |
Mar 29, 2017 | 112.12 | 112.99 | 111.75 | 111.83 | 1,382,429 | -0.38(-0.34%) |
Mar 28, 2017 | 112.00 | 112.80 | 111.23 | 112.21 | 2,244,726 | +0.84(+0.76%) |
Mar 27, 2017 | 109.39 | 111.68 | 109.27 | 111.37 | 1,386,090 | +1.40(+1.27%) |
Mar 24, 2017 | 111.04 | 111.59 | 109.72 | 109.97 | 900,400 | -1.16(-1.05%) |
Mar 23, 2017 | 110.48 | 111.61 | 110.03 | 111.13 | 826,857 | +0.54(+0.49%) |
Mar 22, 2017 | 110.29 | 110.98 | 109.85 | 110.59 | 1,168,084 | +0.11(+0.10%) |
Mar 21, 2017 | 111.74 | 112.08 | 110.15 | 110.48 | 1,108,367 | -1.22(-1.09%) |
Mar 20, 2017 | 111.87 | 112.14 | 111.45 | 111.70 | 681,106 | -0.08(-0.07%) |
Mar 17, 2017 | 111.21 | 111.93 | 111.05 | 111.77 | 2,431,582 | +1.13(+1.02%) |
Mar 16, 2017 | 112.12 | 112.60 | 110.56 | 110.64 | 1,659,171 | -1.42(-1.26%) |
Mar 15, 2017 | 110.81 | 112.37 | 110.24 | 112.06 | 1,700,408 | +1.86(+1.69%) |
Mar 14, 2017 | 109.98 | 110.71 | 109.79 | 110.20 | 1,541,015 | -0.07(-0.06%) |
Mar 13, 2017 | 110.85 | 110.85 | 109.57 | 110.26 | 1,673,407 | -0.22(-0.20%) |
Mar 10, 2017 | 111.03 | 111.17 | 110.41 | 110.48 | 1,489,696 | -0.04(-0.03%) |
Mar 09, 2017 | 111.61 | 112.13 | 110.16 | 110.52 | 1,830,001 | -1.49(-1.33%) |
Mar 08, 2017 | 111.66 | 112.99 | 111.62 | 112.01 | 2,876,217 | -0.21(-0.18%) |
Mar 07, 2017 | 111.12 | 112.45 | 110.79 | 112.22 | 1,774,634 | +1.00(+0.90%) |
Mar 06, 2017 | 110.69 | 111.77 | 110.66 | 111.22 | 1,274,489 | +0.12(+0.11%) |
Mar 03, 2017 | 111.50 | 111.53 | 110.88 | 111.09 | 1,139,571 | -0.37(-0.33%) |
Mar 02, 2017 | 112.92 | 113.19 | 111.37 | 111.47 | 1,134,467 | -1.48(-1.31%) |
Mar 01, 2017 | 112.40 | 113.19 | 111.97 | 112.95 | 1,367,325 | +1.55(+1.39%) |
Feb 28, 2017 | 110.80 | 111.78 | 110.12 | 111.40 | 1,722,166 | +0.18(+0.16%) |
Feb 27, 2017 | 110.73 | 112.34 | 110.73 | 111.22 | 1,850,968 | +0.39(+0.35%) |
Feb 24, 2017 | 109.90 | 110.96 | 109.64 | 110.84 | 888,122 | +0.05(+0.04%) |
Feb 23, 2017 | 110.74 | 111.17 | 110.41 | 110.79 | 909,824 | +0.25(+0.23%) |
Feb 22, 2017 | 110.56 | 111.24 | 110.31 | 110.54 | 919,077 | -0.49(-0.44%) |
Feb 21, 2017 | 110.08 | 111.62 | 109.83 | 111.02 | 1,705,610 | +0.84(+0.76%) |
Feb 17, 2017 | 110.19 | 110.19 | 110.19 | 0 | -0.08(-0.07%) | |
Feb 16, 2017 | 110.45 | 110.95 | 109.91 | 110.26 | 1,929,493 | -0.08(-0.08%) |
Feb 15, 2017 | 109.72 | 110.49 | 109.52 | 110.35 | 942,743 | +0.25(+0.23%) |
Feb 14, 2017 | 109.60 | 110.35 | 108.74 | 110.09 | 818,091 | -0.11(-0.10%) |
Feb 13, 2017 | 109.77 | 110.69 | 109.42 | 110.21 | 1,129,021 | +1.14(+1.04%) |
Feb 10, 2017 | 109.04 | 109.40 | 108.63 | 109.07 | 1,329,393 | +0.44(+0.41%) |
Feb 09, 2017 | 109.14 | 109.55 | 108.48 | 108.63 | 1,097,968 | -0.51(-0.46%) |
Feb 08, 2017 | 108.82 | 109.44 | 108.42 | 109.14 | 950,094 | +0.00(+0.00%) |
Feb 07, 2017 | 108.72 | 109.55 | 108.42 | 109.14 | 1,686,647 | -0.13(-0.12%) |
Feb 06, 2017 | 109.85 | 109.90 | 108.92 | 109.27 | 1,543,015 | -0.97(-0.88%) |
Feb 03, 2017 | 109.71 | 110.51 | 109.62 | 110.24 | 1,194,799 | +0.80(+0.73%) |
Feb 02, 2017 | 109.68 | 110.11 | 109.36 | 109.44 | 1,817,694 | -1.25(-1.13%) |