Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 129.45 | 129.45 | 129.45 | 0 | -0.50(-0.39%) | |
Dec 28, 2017 | 129.93 | 130.10 | 129.14 | 129.95 | 799,196 | +0.58(+0.45%) |
Dec 27, 2017 | 129.07 | 129.57 | 128.63 | 129.37 | 779,501 | +0.60(+0.46%) |
Dec 26, 2017 | 129.12 | 129.36 | 128.59 | 128.77 | 528,657 | -0.05(-0.04%) |
Dec 22, 2017 | 130.40 | 130.97 | 128.68 | 128.82 | 1,438,778 | -1.92(-1.47%) |
Dec 21, 2017 | 132.22 | 132.69 | 130.59 | 130.74 | 915,162 | -1.02(-0.77%) |
Dec 20, 2017 | 132.95 | 132.97 | 131.68 | 131.76 | 872,225 | -0.46(-0.35%) |
Dec 19, 2017 | 132.76 | 133.61 | 131.59 | 132.22 | 1,341,516 | -0.31(-0.23%) |
Dec 18, 2017 | 133.86 | 134.88 | 132.25 | 132.53 | 1,528,946 | -1.16(-0.87%) |
Dec 15, 2017 | 132.86 | 134.91 | 132.64 | 133.69 | 3,164,392 | +1.75(+1.33%) |
Dec 14, 2017 | 132.04 | 132.70 | 131.36 | 131.94 | 1,500,885 | +0.02(+0.01%) |
Dec 13, 2017 | 133.60 | 133.93 | 131.83 | 131.92 | 1,279,887 | -1.87(-1.40%) |
Dec 12, 2017 | 133.79 | 134.25 | 133.43 | 133.79 | 1,119,469 | +0.19(+0.14%) |
Dec 11, 2017 | 133.54 | 133.98 | 133.12 | 133.60 | 1,078,175 | -0.18(-0.14%) |
Dec 08, 2017 | 134.27 | 134.27 | 133.31 | 133.78 | 686,547 | +0.03(+0.02%) |
Dec 07, 2017 | 134.09 | 134.41 | 132.66 | 133.76 | 1,000,125 | -0.63(-0.47%) |
Dec 06, 2017 | 134.94 | 134.94 | 134.04 | 134.38 | 787,262 | -0.13(-0.09%) |
Dec 05, 2017 | 135.12 | 135.12 | 133.57 | 134.51 | 1,046,360 | -0.42(-0.31%) |
Dec 04, 2017 | 138.08 | 138.52 | 134.84 | 134.93 | 1,554,143 | -2.48(-1.81%) |
Dec 01, 2017 | 135.95 | 137.72 | 135.24 | 137.41 | 1,626,577 | +1.95(+1.44%) |
Nov 30, 2017 | 136.40 | 136.51 | 134.51 | 135.46 | 2,916,303 | -0.24(-0.18%) |
Nov 29, 2017 | 135.25 | 136.39 | 135.21 | 135.70 | 995,418 | +0.51(+0.38%) |
Nov 28, 2017 | 133.56 | 135.78 | 133.45 | 135.19 | 977,097 | +1.76(+1.32%) |
Nov 27, 2017 | 133.84 | 134.18 | 133.42 | 133.43 | 1,432,745 | -0.49(-0.37%) |
Nov 24, 2017 | 134.89 | 135.02 | 133.64 | 133.92 | 915,235 | -0.59(-0.44%) |
Nov 22, 2017 | 136.74 | 137.13 | 134.37 | 134.51 | 1,078,793 | -2.12(-1.56%) |
Nov 21, 2017 | 137.22 | 137.24 | 136.34 | 136.63 | 1,406,521 | -0.59(-0.43%) |
Nov 20, 2017 | 136.86 | 137.55 | 136.10 | 137.22 | 1,068,084 | +0.84(+0.62%) |
Nov 17, 2017 | 136.00 | 136.68 | 135.33 | 136.38 | 944,957 | -0.10(-0.07%) |
Nov 16, 2017 | 138.30 | 138.72 | 136.42 | 136.48 | 1,063,012 | -1.50(-1.09%) |
Nov 15, 2017 | 138.42 | 139.10 | 137.71 | 137.98 | 997,763 | -0.69(-0.49%) |
Nov 14, 2017 | 136.93 | 138.89 | 136.62 | 138.66 | 827,287 | +1.59(+1.16%) |
Nov 13, 2017 | 137.72 | 139.19 | 137.01 | 137.07 | 1,005,956 | -1.31(-0.95%) |
Nov 10, 2017 | 137.99 | 139.13 | 137.57 | 138.38 | 1,031,075 | -0.20(-0.15%) |
Nov 09, 2017 | 135.81 | 138.71 | 135.31 | 138.59 | 1,423,422 | +2.50(+1.84%) |
Nov 08, 2017 | 135.86 | 136.42 | 135.11 | 136.08 | 1,412,540 | +0.64(+0.47%) |
Nov 07, 2017 | 135.51 | 136.19 | 135.14 | 135.45 | 1,255,098 | +0.03(+0.02%) |
Nov 06, 2017 | 133.83 | 136.60 | 133.55 | 135.42 | 1,461,723 | +1.49(+1.11%) |
Nov 03, 2017 | 134.16 | 134.51 | 133.22 | 133.93 | 1,671,342 | -0.31(-0.23%) |
Nov 02, 2017 | 138.06 | 138.42 | 133.17 | 134.24 | 2,934,020 | -3.75(-2.72%) |
Nov 01, 2017 | 138.93 | 139.79 | 137.84 | 137.99 | 1,124,129 | -0.57(-0.41%) |
Oct 31, 2017 | 137.88 | 139.71 | 137.84 | 138.56 | 1,543,891 | -0.02(-0.01%) |
Oct 30, 2017 | 138.60 | 140.59 | 138.14 | 138.58 | 1,586,468 | -2.64(-1.87%) |
Oct 27, 2017 | 141.76 | 142.95 | 139.99 | 141.21 | 1,799,805 | -4.86(-3.33%) |
Oct 26, 2017 | 146.98 | 146.98 | 144.71 | 146.07 | 1,563,305 | -0.42(-0.29%) |
Oct 25, 2017 | 146.74 | 147.16 | 145.75 | 146.50 | 960,980 | -0.71(-0.48%) |
Oct 24, 2017 | 146.75 | 147.59 | 146.69 | 147.20 | 818,262 | +0.43(+0.29%) |
Oct 23, 2017 | 146.51 | 147.29 | 146.14 | 146.78 | 673,625 | +0.39(+0.26%) |
Oct 20, 2017 | 146.50 | 146.69 | 145.85 | 146.39 | 800,794 | +0.70(+0.48%) |
Oct 19, 2017 | 144.25 | 145.74 | 143.86 | 145.70 | 659,739 | +1.18(+0.82%) |
Oct 18, 2017 | 144.18 | 144.87 | 143.78 | 144.52 | 1,033,351 | +0.39(+0.27%) |
Oct 17, 2017 | 144.94 | 145.05 | 143.46 | 144.13 | 882,002 | -0.72(-0.50%) |
Oct 16, 2017 | 144.86 | 145.06 | 143.83 | 144.86 | 540,008 | +0.55(+0.38%) |
Oct 13, 2017 | 144.44 | 145.02 | 143.87 | 144.31 | 718,965 | +0.14(+0.09%) |
Oct 12, 2017 | 142.58 | 144.42 | 142.54 | 144.17 | 1,512,786 | +1.42(+0.99%) |
Oct 11, 2017 | 142.64 | 142.79 | 141.95 | 142.75 | 829,280 | +0.13(+0.09%) |
Oct 10, 2017 | 142.31 | 142.63 | 142.01 | 142.62 | 859,787 | +0.27(+0.19%) |
Oct 09, 2017 | 141.84 | 142.85 | 141.77 | 142.34 | 574,732 | +0.49(+0.35%) |
Oct 06, 2017 | 142.12 | 142.20 | 141.52 | 141.85 | 778,918 | +0.19(+0.14%) |
Oct 05, 2017 | 141.87 | 142.21 | 141.52 | 141.66 | 1,443,383 | -0.01(-0.01%) |
Oct 04, 2017 | 142.29 | 142.29 | 141.07 | 141.67 | 813,337 | -0.64(-0.45%) |
Oct 03, 2017 | 141.99 | 142.50 | 141.47 | 142.31 | 738,197 | +0.02(+0.01%) |
Oct 02, 2017 | 141.31 | 142.51 | 140.65 | 142.29 | 963,657 | +1.15(+0.81%) |
Sep 29, 2017 | 141.72 | 142.40 | 140.58 | 141.14 | 1,338,354 | -0.82(-0.58%) |
Sep 28, 2017 | 141.78 | 142.21 | 141.23 | 141.96 | 1,070,524 | +0.50(+0.36%) |
Sep 27, 2017 | 142.64 | 142.64 | 141.06 | 141.46 | 1,005,667 | +0.14(+0.10%) |
Sep 26, 2017 | 141.08 | 142.39 | 140.41 | 141.31 | 1,538,266 | +1.02(+0.73%) |
Sep 25, 2017 | 140.38 | 140.97 | 139.80 | 140.29 | 832,366 | -0.77(-0.55%) |
Sep 22, 2017 | 140.07 | 141.19 | 138.72 | 141.06 | 806,307 | +1.04(+0.74%) |
Sep 21, 2017 | 141.06 | 141.59 | 139.64 | 140.02 | 1,163,760 | -1.00(-0.71%) |
Sep 20, 2017 | 139.98 | 141.24 | 139.81 | 141.02 | 1,177,343 | +1.49(+1.07%) |
Sep 19, 2017 | 139.59 | 140.27 | 139.29 | 139.53 | 1,223,638 | +0.38(+0.27%) |
Sep 18, 2017 | 138.68 | 139.26 | 138.11 | 139.16 | 882,822 | +0.72(+0.52%) |
Sep 15, 2017 | 137.31 | 138.58 | 137.07 | 138.44 | 2,663,721 | +1.13(+0.82%) |
Sep 14, 2017 | 137.97 | 137.97 | 136.43 | 137.31 | 1,177,813 | -0.82(-0.59%) |
Sep 13, 2017 | 137.84 | 138.38 | 137.18 | 138.13 | 966,206 | +0.10(+0.07%) |
Sep 12, 2017 | 137.78 | 138.17 | 137.45 | 138.04 | 906,321 | +0.22(+0.16%) |
Sep 11, 2017 | 138.26 | 139.89 | 137.08 | 137.81 | 1,336,036 | +0.02(+0.01%) |
Sep 08, 2017 | 133.89 | 138.27 | 133.81 | 137.79 | 1,688,276 | +3.89(+2.91%) |
Sep 07, 2017 | 135.50 | 135.78 | 133.61 | 133.90 | 1,182,837 | -1.56(-1.16%) |
Sep 06, 2017 | 136.32 | 135.13 | 135.47 | 1,110,111 | -0.12(-0.09%) | |
Sep 05, 2017 | 134.06 | 136.27 | 133.78 | 135.58 | 1,409,209 | +1.44(+1.07%) |
Sep 01, 2017 | 134.71 | 134.99 | 134.10 | 134.14 | 854,154 | -0.29(-0.21%) |
Aug 31, 2017 | 133.60 | 134.54 | 133.41 | 134.43 | 1,453,032 | +0.97(+0.73%) |
Aug 30, 2017 | 133.11 | 133.96 | 132.88 | 133.46 | 759,835 | +0.24(+0.18%) |
Aug 29, 2017 | 132.83 | 133.50 | 132.37 | 133.22 | 977,599 | -0.46(-0.35%) |
Aug 28, 2017 | 133.64 | 134.12 | 133.28 | 133.68 | 679,808 | +0.32(+0.24%) |
Aug 25, 2017 | 133.71 | 133.98 | 133.17 | 133.36 | 751,854 | +0.26(+0.20%) |
Aug 24, 2017 | 133.65 | 134.10 | 133.04 | 133.10 | 750,301 | -0.43(-0.32%) |
Aug 23, 2017 | 134.29 | 134.62 | 133.44 | 133.52 | 835,392 | -1.31(-0.97%) |
Aug 22, 2017 | 133.94 | 134.89 | 133.49 | 134.83 | 1,194,495 | +1.35(+1.01%) |
Aug 21, 2017 | 132.09 | 133.65 | 131.62 | 133.48 | 1,323,822 | +1.59(+1.21%) |
Aug 18, 2017 | 131.86 | 132.94 | 131.69 | 131.88 | 1,392,922 | -0.17(-0.13%) |
Aug 17, 2017 | 134.57 | 134.98 | 132.04 | 132.06 | 1,252,972 | -2.53(-1.88%) |
Aug 16, 2017 | 134.76 | 135.45 | 134.46 | 134.59 | 914,658 | +0.04(+0.03%) |
Aug 15, 2017 | 135.37 | 135.57 | 134.50 | 134.55 | 868,085 | -0.37(-0.27%) |
Aug 14, 2017 | 134.69 | 135.31 | 134.28 | 134.91 | 704,784 | +1.23(+0.92%) |
Aug 11, 2017 | 134.70 | 134.78 | 133.61 | 133.69 | 733,762 | -0.44(-0.33%) |
Aug 10, 2017 | 134.60 | 135.32 | 134.05 | 134.13 | 871,921 | -1.29(-0.96%) |
Aug 09, 2017 | 133.55 | 135.55 | 133.55 | 135.43 | 781,936 | +1.55(+1.16%) |
Aug 08, 2017 | 133.76 | 134.17 | 133.62 | 133.87 | 1,070,339 | -0.18(-0.14%) |
Aug 07, 2017 | 133.99 | 135.35 | 133.87 | 134.06 | 978,166 | -0.17(-0.13%) |
Aug 04, 2017 | 135.24 | 136.65 | 133.32 | 134.23 | 1,148,933 | -0.02(-0.01%) |
Aug 03, 2017 | 134.45 | 134.63 | 133.31 | 134.25 | 1,479,976 | -0.25(-0.19%) |
Aug 02, 2017 | 134.62 | 134.91 | 133.70 | 134.50 | 1,475,953 | -0.35(-0.26%) |
Aug 01, 2017 | 133.96 | 134.95 | 133.46 | 134.85 | 1,014,874 | +1.37(+1.03%) |
Jul 31, 2017 | 134.29 | 134.78 | 133.46 | 133.48 | 929,770 | -0.48(-0.36%) |
Jul 28, 2017 | 131.29 | 134.23 | 131.25 | 133.96 | 1,083,923 | +2.67(+2.03%) |
Jul 27, 2017 | 134.18 | 134.22 | 130.99 | 131.29 | 1,680,092 | -2.94(-2.19%) |
Jul 26, 2017 | 135.24 | 135.38 | 134.14 | 134.23 | 825,730 | -1.01(-0.75%) |
Jul 25, 2017 | 135.81 | 136.50 | 135.15 | 135.24 | 800,707 | +0.36(+0.26%) |
Jul 24, 2017 | 134.55 | 135.36 | 133.89 | 134.89 | 1,115,006 | +0.47(+0.35%) |
Jul 21, 2017 | 133.78 | 134.63 | 133.78 | 134.41 | 835,826 | +0.29(+0.22%) |
Jul 20, 2017 | 134.34 | 133.38 | 134.12 | 797,018 | +0.74(+0.56%) | |
Jul 19, 2017 | 132.98 | 133.38 | 132.53 | 133.38 | 718,988 | +0.64(+0.48%) |
Jul 18, 2017 | 131.64 | 132.93 | 131.50 | 132.74 | 621,428 | +0.55(+0.42%) |
Jul 17, 2017 | 131.50 | 132.40 | 131.21 | 132.19 | 845,549 | +0.60(+0.46%) |
Jul 14, 2017 | 130.64 | 131.95 | 130.07 | 131.59 | 904,158 | +0.57(+0.44%) |
Jul 13, 2017 | 130.09 | 131.12 | 129.79 | 131.02 | 766,329 | +0.94(+0.72%) |
Jul 12, 2017 | 129.81 | 130.64 | 129.30 | 130.09 | 839,132 | +0.60(+0.46%) |
Jul 11, 2017 | 130.85 | 130.94 | 129.39 | 129.49 | 844,313 | -1.22(-0.93%) |
Jul 10, 2017 | 130.35 | 131.21 | 129.89 | 130.70 | 1,000,713 | +0.28(+0.22%) |
Jul 07, 2017 | 129.18 | 130.88 | 128.97 | 130.42 | 946,254 | +1.56(+1.21%) |
Jul 06, 2017 | 128.69 | 129.62 | 127.88 | 128.86 | 1,233,124 | +0.41(+0.32%) |
Jul 05, 2017 | 128.84 | 129.00 | 128.21 | 128.45 | 1,321,232 | -0.18(-0.14%) |
Jul 03, 2017 | 129.05 | 129.44 | 128.41 | 128.64 | 578,259 | +0.20(+0.16%) |
Jun 30, 2017 | 128.79 | 129.01 | 127.70 | 128.43 | 1,589,870 | +0.11(+0.08%) |
Jun 29, 2017 | 130.34 | 130.34 | 127.83 | 128.33 | 980,597 | -1.10(-0.85%) |
Jun 28, 2017 | 128.59 | 129.62 | 128.21 | 129.43 | 843,364 | +1.35(+1.06%) |
Jun 27, 2017 | 128.75 | 128.78 | 128.05 | 128.08 | 1,102,922 | -0.44(-0.34%) |
Jun 26, 2017 | 128.00 | 128.87 | 127.89 | 128.51 | 1,309,154 | +0.61(+0.48%) |
Jun 23, 2017 | 129.73 | 129.81 | 127.91 | 127.90 | 1,955,475 | -1.79(-1.38%) |
Jun 22, 2017 | 130.38 | 130.86 | 129.61 | 129.69 | 1,110,308 | -1.02(-0.78%) |
Jun 21, 2017 | 131.27 | 131.61 | 130.65 | 130.70 | 1,635,744 | -0.82(-0.62%) |
Jun 20, 2017 | 131.98 | 132.21 | 131.49 | 131.53 | 1,291,652 | -0.63(-0.48%) |
Jun 19, 2017 | 132.35 | 132.61 | 131.81 | 132.15 | 1,277,306 | +0.33(+0.25%) |
Jun 16, 2017 | 131.20 | 131.85 | 130.76 | 131.82 | 1,572,965 | +0.78(+0.60%) |
Jun 15, 2017 | 129.98 | 131.25 | 129.98 | 131.04 | 1,022,145 | +0.62(+0.47%) |
Jun 14, 2017 | 129.45 | 130.60 | 129.18 | 130.42 | 1,031,497 | +0.92(+0.71%) |
Jun 13, 2017 | 128.70 | 129.98 | 128.56 | 129.51 | 1,816,912 | +1.00(+0.77%) |
Jun 12, 2017 | 127.98 | 128.51 | 127.73 | 128.51 | 1,481,651 | +0.38(+0.29%) |
Jun 09, 2017 | 127.34 | 128.30 | 127.26 | 128.13 | 1,262,804 | +0.90(+0.71%) |
Jun 08, 2017 | 127.66 | 126.81 | 127.24 | 1,178,277 | +0.29(+0.23%) | |
Jun 07, 2017 | 126.57 | 127.07 | 125.84 | 126.95 | 1,259,720 | +0.92(+0.73%) |
Jun 06, 2017 | 125.93 | 126.51 | 125.41 | 126.03 | 1,178,064 | -0.52(-0.41%) |
Jun 05, 2017 | 126.84 | 127.84 | 126.49 | 126.55 | 1,653,730 | -0.39(-0.30%) |
Jun 02, 2017 | 126.99 | 127.41 | 126.55 | 126.94 | 2,077,871 | -0.23(-0.18%) |
Jun 01, 2017 | 126.82 | 127.17 | 126.39 | 127.17 | 1,108,727 | +0.71(+0.56%) |
May 31, 2017 | 126.66 | 127.15 | 125.71 | 126.46 | 1,957,602 | +0.19(+0.15%) |
May 30, 2017 | 125.52 | 126.50 | 125.22 | 126.27 | 934,094 | +0.68(+0.54%) |
May 26, 2017 | 125.89 | 126.11 | 125.48 | 125.59 | 995,070 | -0.30(-0.24%) |
May 25, 2017 | 125.29 | 126.16 | 124.67 | 125.89 | 1,355,143 | +1.09(+0.87%) |
May 24, 2017 | 124.58 | 124.93 | 124.23 | 124.80 | 1,108,023 | +0.61(+0.49%) |
May 23, 2017 | 123.83 | 124.63 | 123.56 | 124.19 | 1,680,351 | +0.18(+0.15%) |
May 22, 2017 | 122.78 | 124.16 | 122.57 | 124.01 | 1,735,703 | +1.05(+0.86%) |
May 19, 2017 | 122.63 | 123.55 | 122.32 | 122.96 | 1,264,796 | +0.57(+0.47%) |
May 18, 2017 | 121.71 | 123.04 | 121.21 | 122.39 | 1,669,144 | +0.69(+0.56%) |
May 17, 2017 | 121.70 | 122.39 | 120.47 | 121.70 | 1,597,640 | +0.00(+0.00%) |
May 16, 2017 | 121.72 | 121.86 | 121.12 | 121.70 | 1,045,374 | +0.21(+0.17%) |
May 15, 2017 | 119.97 | 121.65 | 119.84 | 121.49 | 1,118,823 | +1.47(+1.22%) |
May 12, 2017 | 119.32 | 120.37 | 119.26 | 120.02 | 1,267,939 | -0.06(-0.05%) |
May 11, 2017 | 119.74 | 120.46 | 119.38 | 120.08 | 1,453,185 | +0.20(+0.17%) |
May 10, 2017 | 120.00 | 120.28 | 119.63 | 119.87 | 1,539,109 | -0.20(-0.17%) |
May 09, 2017 | 120.63 | 121.11 | 119.24 | 120.08 | 2,047,983 | +1.44(+1.21%) |
May 08, 2017 | 118.38 | 118.82 | 118.08 | 118.64 | 1,662,814 | +0.52(+0.44%) |
May 05, 2017 | 117.47 | 118.23 | 117.27 | 118.12 | 1,249,489 | +1.03(+0.88%) |
May 04, 2017 | 116.72 | 117.41 | 116.54 | 117.08 | 852,996 | +0.83(+0.71%) |
May 03, 2017 | 115.83 | 116.49 | 115.43 | 116.25 | 642,155 | +0.41(+0.35%) |
May 02, 2017 | 116.44 | 116.94 | 115.61 | 115.85 | 1,092,982 | -0.36(-0.31%) |
May 01, 2017 | 115.84 | 116.84 | 115.67 | 116.20 | 1,086,213 | +0.43(+0.38%) |
Apr 28, 2017 | 115.83 | 116.40 | 115.54 | 115.77 | 900,364 | -0.29(-0.25%) |
Apr 27, 2017 | 115.94 | 116.47 | 115.55 | 116.06 | 877,663 | +0.07(+0.06%) |
Apr 26, 2017 | 115.99 | 116.76 | 115.86 | 115.99 | 795,133 | +0.00(+0.00%) |
Apr 25, 2017 | 115.74 | 116.17 | 115.32 | 115.99 | 744,469 | +1.00(+0.87%) |
Apr 24, 2017 | 115.45 | 116.20 | 114.73 | 115.00 | 2,106,200 | +0.59(+0.51%) |
Apr 21, 2017 | 116.06 | 116.31 | 114.37 | 114.41 | 1,373,690 | -2.06(-1.77%) |
Apr 20, 2017 | 115.39 | 116.94 | 114.92 | 116.46 | 1,251,163 | +1.39(+1.21%) |
Apr 19, 2017 | 115.31 | 115.54 | 114.67 | 115.07 | 959,275 | +0.25(+0.22%) |
Apr 18, 2017 | 114.40 | 115.08 | 114.24 | 114.82 | 861,987 | -0.18(-0.16%) |
Apr 17, 2017 | 114.15 | 115.15 | 114.15 | 115.01 | 990,843 | +0.92(+0.80%) |
Apr 13, 2017 | 114.44 | 114.99 | 114.09 | 114.09 | 674,764 | -0.55(-0.48%) |
Apr 12, 2017 | 115.11 | 115.42 | 114.32 | 114.64 | 928,535 | -1.02(-0.89%) |
Apr 11, 2017 | 115.17 | 115.70 | 114.59 | 115.66 | 823,938 | -0.03(-0.03%) |
Apr 10, 2017 | 115.70 | 116.22 | 115.17 | 115.69 | 1,009,885 | +0.12(+0.10%) |
Apr 07, 2017 | 115.00 | 116.18 | 114.91 | 115.58 | 1,266,908 | +0.24(+0.21%) |
Apr 06, 2017 | 115.19 | 115.71 | 114.36 | 115.33 | 855,798 | +0.15(+0.13%) |
Apr 05, 2017 | 115.43 | 116.31 | 114.97 | 115.18 | 1,093,579 | +0.32(+0.28%) |
Apr 04, 2017 | 114.12 | 114.88 | 113.42 | 114.86 | 959,923 | +0.55(+0.48%) |
Apr 03, 2017 | 114.56 | 114.96 | 113.69 | 114.31 | 1,234,857 | -0.35(-0.30%) |
Mar 31, 2017 | 113.88 | 114.98 | 113.74 | 114.66 | 1,225,428 | +0.20(+0.18%) |
Mar 30, 2017 | 113.61 | 114.62 | 113.03 | 114.45 | 1,079,281 | +0.70(+0.61%) |
Mar 29, 2017 | 114.36 | 114.81 | 113.69 | 113.76 | 717,002 | -1.08(-0.94%) |
Mar 28, 2017 | 113.88 | 115.30 | 113.75 | 114.84 | 1,050,388 | +0.67(+0.58%) |
Mar 27, 2017 | 112.45 | 114.44 | 112.11 | 114.17 | 1,172,194 | +0.63(+0.55%) |
Mar 24, 2017 | 113.68 | 114.16 | 113.10 | 113.55 | 835,987 | +0.06(+0.05%) |
Mar 23, 2017 | 113.68 | 114.44 | 113.33 | 113.49 | 871,551 | -0.22(-0.20%) |
Mar 22, 2017 | 113.52 | 114.04 | 113.09 | 113.71 | 924,716 | +0.14(+0.12%) |
Mar 21, 2017 | 114.91 | 114.91 | 113.22 | 113.58 | 1,183,546 | -0.59(-0.52%) |
Mar 20, 2017 | 114.78 | 114.92 | 113.99 | 114.17 | 762,196 | -0.70(-0.61%) |
Mar 17, 2017 | 115.49 | 115.81 | 114.73 | 114.87 | 1,245,554 | -0.32(-0.28%) |
Mar 16, 2017 | 114.96 | 115.36 | 114.52 | 115.19 | 994,544 | +0.21(+0.18%) |
Mar 15, 2017 | 114.47 | 115.12 | 114.17 | 114.98 | 1,292,695 | +0.58(+0.51%) |
Mar 14, 2017 | 114.72 | 114.84 | 114.12 | 114.40 | 810,041 | -0.50(-0.44%) |
Mar 13, 2017 | 113.99 | 115.01 | 113.99 | 114.90 | 1,548,825 | +1.04(+0.92%) |
Mar 10, 2017 | 112.61 | 113.94 | 112.35 | 113.86 | 1,638,248 | +1.48(+1.32%) |
Mar 09, 2017 | 111.83 | 112.83 | 111.57 | 112.38 | 1,216,579 | +0.69(+0.61%) |
Mar 08, 2017 | 112.06 | 112.26 | 111.05 | 111.69 | 1,082,996 | +0.08(+0.07%) |
Mar 07, 2017 | 111.60 | 112.05 | 111.12 | 111.61 | 801,284 | -0.16(-0.15%) |
Mar 06, 2017 | 111.87 | 112.64 | 111.73 | 111.78 | 755,211 | -0.74(-0.66%) |
Mar 03, 2017 | 112.42 | 112.82 | 112.07 | 112.52 | 789,210 | +0.02(+0.02%) |
Mar 02, 2017 | 113.56 | 113.66 | 112.38 | 112.50 | 811,434 | -1.01(-0.89%) |
Mar 01, 2017 | 113.51 | 113.88 | 112.49 | 113.52 | 949,257 | +1.80(+1.61%) |
Feb 28, 2017 | 112.17 | 112.38 | 111.41 | 111.72 | 1,255,065 | -0.70(-0.62%) |
Feb 27, 2017 | 112.85 | 113.20 | 112.08 | 112.42 | 511,571 | -0.18(-0.16%) |
Feb 24, 2017 | 111.28 | 112.60 | 111.25 | 112.60 | 737,729 | +0.36(+0.32%) |
Feb 23, 2017 | 111.89 | 112.52 | 111.64 | 112.24 | 929,835 | +0.57(+0.51%) |
Feb 22, 2017 | 111.68 | 112.47 | 111.02 | 111.67 | 1,129,431 | +0.03(+0.03%) |
Feb 21, 2017 | 113.22 | 113.80 | 111.31 | 111.64 | 1,522,846 | -1.89(-1.67%) |
Feb 17, 2017 | 113.54 | 113.54 | 113.54 | 0 | +0.24(+0.21%) | |
Feb 16, 2017 | 112.73 | 113.37 | 112.49 | 113.30 | 744,743 | +0.70(+0.62%) |
Feb 15, 2017 | 111.81 | 112.73 | 111.38 | 112.60 | 765,744 | +0.69(+0.61%) |
Feb 14, 2017 | 111.75 | 112.10 | 111.06 | 111.91 | 820,955 | -0.02(-0.02%) |
Feb 13, 2017 | 111.61 | 112.21 | 111.36 | 111.93 | 983,628 | +0.27(+0.24%) |
Feb 10, 2017 | 113.39 | 113.76 | 110.13 | 111.66 | 1,256,034 | +0.41(+0.36%) |
Feb 09, 2017 | 110.47 | 111.29 | 110.42 | 111.26 | 1,064,600 | +0.78(+0.71%) |
Feb 08, 2017 | 109.85 | 110.54 | 109.37 | 110.47 | 779,253 | +0.11(+0.10%) |
Feb 07, 2017 | 110.72 | 110.75 | 110.15 | 110.37 | 837,182 | +0.17(+0.15%) |
Feb 06, 2017 | 109.42 | 110.49 | 109.18 | 110.20 | 810,515 | +0.02(+0.02%) |
Feb 03, 2017 | 108.95 | 110.35 | 108.39 | 110.19 | 1,476,790 | +1.53(+1.40%) |
Feb 02, 2017 | 106.84 | 108.69 | 106.09 | 108.66 | 1,381,571 | +1.27(+1.18%) |
Feb 01, 2017 | 108.92 | 108.96 | 107.25 | 107.39 | 1,812,404 | -1.48(-1.36%) |
Jan 31, 2017 | 108.14 | 108.88 | 107.69 | 108.87 | 1,241,522 | +0.61(+0.56%) |
Jan 30, 2017 | 109.02 | 109.02 | 107.12 | 108.26 | 906,982 | -1.27(-1.16%) |
Jan 27, 2017 | 109.33 | 109.54 | 108.57 | 109.54 | 884,373 | +0.42(+0.39%) |
Jan 26, 2017 | 109.10 | 109.44 | 108.77 | 109.11 | 963,174 | +0.11(+0.10%) |
Jan 25, 2017 | 109.16 | 109.56 | 108.31 | 109.01 | 1,409,246 | +0.61(+0.56%) |
Jan 24, 2017 | 108.45 | 108.89 | 108.02 | 108.40 | 1,295,496 | +0.49(+0.46%) |
Jan 23, 2017 | 108.17 | 108.55 | 107.52 | 107.91 | 790,441 | -0.36(-0.33%) |
Jan 20, 2017 | 108.68 | 108.87 | 107.54 | 108.26 | 1,635,571 | -0.20(-0.19%) |
Jan 19, 2017 | 110.44 | 111.09 | 108.44 | 108.47 | 2,052,330 | -1.71(-1.55%) |
Jan 18, 2017 | 110.13 | 110.35 | 109.39 | 110.18 | 994,069 | +0.42(+0.38%) |
Jan 17, 2017 | 108.95 | 110.19 | 108.44 | 109.76 | 933,227 | +0.32(+0.29%) |
Jan 13, 2017 | 109.44 | 109.44 | 109.44 | 0 | +0.60(+0.55%) | |
Jan 12, 2017 | 108.22 | 108.96 | 107.66 | 108.84 | 719,760 | +0.00(+0.00%) |
Jan 11, 2017 | 108.57 | 109.06 | 107.85 | 108.84 | 1,117,437 | +0.04(+0.03%) |
Jan 10, 2017 | 109.53 | 109.95 | 108.69 | 108.80 | 873,838 | -0.74(-0.68%) |
Jan 09, 2017 | 110.04 | 110.38 | 109.55 | 109.55 | 752,736 | -0.92(-0.83%) |
Jan 06, 2017 | 110.10 | 110.94 | 109.69 | 110.47 | 664,634 | +0.84(+0.77%) |
Jan 05, 2017 | 109.13 | 109.70 | 108.50 | 109.62 | 820,155 | +0.16(+0.15%) |
Jan 04, 2017 | 108.61 | 109.68 | 108.38 | 109.46 | 996,280 | +1.19(+1.10%) |