Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 139.08 | 139.08 | 139.08 | 0 | -0.44(-0.31%) | |
Dec 28, 2017 | 139.41 | 139.82 | 138.99 | 139.51 | 1,237,568 | +0.23(+0.16%) |
Dec 27, 2017 | 139.21 | 139.69 | 138.84 | 139.29 | 1,860,759 | +0.30(+0.22%) |
Dec 26, 2017 | 139.12 | 139.42 | 138.50 | 138.99 | 1,667,015 | -0.82(-0.59%) |
Dec 22, 2017 | 141.52 | 141.72 | 139.72 | 139.80 | 2,001,859 | -0.28(-0.20%) |
Dec 21, 2017 | 141.99 | 143.94 | 139.83 | 140.09 | 5,022,854 | +2.22(+1.61%) |
Dec 20, 2017 | 138.25 | 138.88 | 137.74 | 137.86 | 3,525,441 | -0.43(-0.31%) |
Dec 19, 2017 | 138.05 | 138.80 | 137.17 | 138.29 | 2,271,791 | +0.45(+0.33%) |
Dec 18, 2017 | 139.04 | 139.68 | 137.71 | 137.83 | 2,507,012 | -0.85(-0.62%) |
Dec 15, 2017 | 138.58 | 138.90 | 137.26 | 138.69 | 3,851,354 | +1.32(+0.96%) |
Dec 14, 2017 | 137.94 | 138.46 | 137.31 | 137.37 | 1,775,004 | -0.19(-0.14%) |
Dec 13, 2017 | 137.91 | 138.77 | 136.64 | 137.56 | 1,757,730 | -0.62(-0.45%) |
Dec 12, 2017 | 138.18 | 138.81 | 136.23 | 138.18 | 2,551,907 | +1.28(+0.94%) |
Dec 11, 2017 | 136.77 | 137.30 | 136.39 | 136.90 | 2,183,134 | +0.15(+0.11%) |
Dec 08, 2017 | 135.45 | 136.81 | 135.11 | 136.75 | 1,910,881 | +1.75(+1.30%) |
Dec 07, 2017 | 134.45 | 135.05 | 133.76 | 135.00 | 1,680,248 | +0.30(+0.22%) |
Dec 06, 2017 | 134.44 | 134.89 | 133.79 | 134.70 | 1,500,788 | +0.55(+0.41%) |
Dec 05, 2017 | 133.76 | 134.89 | 133.35 | 134.15 | 1,539,892 | +0.47(+0.35%) |
Dec 04, 2017 | 134.00 | 134.43 | 132.94 | 133.68 | 2,311,333 | +0.53(+0.40%) |
Dec 01, 2017 | 134.18 | 134.78 | 132.55 | 133.15 | 2,170,273 | -1.31(-0.97%) |
Nov 30, 2017 | 133.54 | 135.00 | 133.36 | 134.46 | 3,122,976 | +0.96(+0.72%) |
Nov 29, 2017 | 134.96 | 134.96 | 131.94 | 133.50 | 2,171,759 | -0.99(-0.74%) |
Nov 28, 2017 | 134.46 | 134.90 | 134.08 | 134.49 | 2,119,954 | +0.49(+0.37%) |
Nov 27, 2017 | 134.45 | 134.54 | 133.94 | 134.00 | 1,488,344 | -0.12(-0.09%) |
Nov 24, 2017 | 134.61 | 134.61 | 133.36 | 134.12 | 662,456 | +0.47(+0.35%) |
Nov 22, 2017 | 134.32 | 134.75 | 133.57 | 133.64 | 1,390,991 | -0.82(-0.61%) |
Nov 21, 2017 | 133.54 | 134.88 | 133.01 | 134.46 | 1,906,539 | +1.31(+0.98%) |
Nov 20, 2017 | 132.06 | 133.41 | 131.62 | 133.15 | 1,764,074 | +1.02(+0.77%) |
Nov 17, 2017 | 132.99 | 133.35 | 131.50 | 132.14 | 2,814,784 | -1.44(-1.08%) |
Nov 16, 2017 | 131.69 | 133.80 | 131.36 | 133.58 | 2,245,656 | +2.53(+1.93%) |
Nov 15, 2017 | 131.19 | 131.73 | 130.52 | 131.06 | 1,973,462 | -0.64(-0.48%) |
Nov 14, 2017 | 130.28 | 132.18 | 129.70 | 131.69 | 1,994,456 | +0.94(+0.72%) |
Nov 13, 2017 | 130.47 | 131.07 | 130.06 | 130.75 | 1,602,927 | +0.03(+0.02%) |
Nov 10, 2017 | 130.38 | 130.88 | 129.63 | 130.72 | 1,015,446 | +0.06(+0.04%) |
Nov 09, 2017 | 131.37 | 131.48 | 129.88 | 130.66 | 1,418,644 | -0.96(-0.73%) |
Nov 08, 2017 | 130.60 | 131.73 | 129.91 | 131.63 | 1,330,059 | +1.26(+0.97%) |
Nov 07, 2017 | 131.25 | 131.25 | 129.86 | 130.37 | 1,413,820 | -0.39(-0.30%) |
Nov 06, 2017 | 130.02 | 131.01 | 129.26 | 130.75 | 1,638,759 | -0.10(-0.08%) |
Nov 03, 2017 | 130.30 | 131.45 | 130.00 | 130.85 | 1,470,632 | +0.55(+0.43%) |
Nov 02, 2017 | 129.46 | 130.62 | 128.94 | 130.30 | 1,744,949 | +0.43(+0.33%) |
Nov 01, 2017 | 129.24 | 130.08 | 128.55 | 129.87 | 2,267,681 | +0.54(+0.42%) |
Oct 31, 2017 | 130.07 | 130.17 | 129.14 | 129.33 | 2,482,536 | -0.84(-0.65%) |
Oct 30, 2017 | 130.26 | 130.62 | 129.12 | 130.17 | 2,361,404 | +0.01(+0.01%) |
Oct 27, 2017 | 129.58 | 130.47 | 128.99 | 130.16 | 2,606,172 | +1.19(+0.92%) |
Oct 26, 2017 | 128.62 | 129.83 | 128.40 | 128.97 | 2,163,909 | +0.74(+0.57%) |
Oct 25, 2017 | 126.28 | 128.31 | 125.97 | 128.24 | 2,591,996 | +2.04(+1.62%) |
Oct 24, 2017 | 126.58 | 126.67 | 125.41 | 126.19 | 1,337,380 | -0.38(-0.30%) |
Oct 23, 2017 | 126.96 | 127.34 | 126.32 | 126.58 | 1,671,159 | -0.15(-0.12%) |
Oct 20, 2017 | 126.43 | 126.73 | 125.83 | 126.72 | 1,506,812 | +0.79(+0.63%) |
Oct 19, 2017 | 124.87 | 125.98 | 124.32 | 125.93 | 1,487,887 | +1.09(+0.87%) |
Oct 18, 2017 | 125.58 | 125.94 | 124.79 | 124.84 | 1,744,792 | +0.09(+0.07%) |
Oct 17, 2017 | 124.98 | 125.32 | 124.42 | 124.75 | 1,607,899 | -0.40(-0.32%) |
Oct 16, 2017 | 125.45 | 125.58 | 124.27 | 125.15 | 1,615,265 | -0.10(-0.08%) |
Oct 13, 2017 | 125.59 | 125.97 | 124.34 | 125.25 | 1,875,164 | +0.00(+0.00%) |
Oct 12, 2017 | 123.25 | 125.65 | 122.49 | 125.25 | 3,192,082 | +2.06(+1.67%) |
Oct 11, 2017 | 123.44 | 123.73 | 122.73 | 123.19 | 2,943,292 | -0.55(-0.44%) |
Oct 10, 2017 | 123.27 | 124.17 | 123.13 | 123.73 | 2,005,101 | +0.48(+0.39%) |
Oct 09, 2017 | 122.59 | 123.27 | 122.39 | 123.26 | 1,124,905 | +0.67(+0.54%) |
Oct 06, 2017 | 122.51 | 123.24 | 122.11 | 122.59 | 1,417,958 | +0.03(+0.02%) |
Oct 05, 2017 | 121.92 | 122.70 | 121.71 | 122.56 | 1,851,699 | +0.95(+0.78%) |
Oct 04, 2017 | 121.03 | 122.08 | 120.98 | 121.61 | 2,437,300 | +0.82(+0.68%) |
Oct 03, 2017 | 121.32 | 122.34 | 120.26 | 120.79 | 2,817,997 | -1.07(-0.88%) |
Oct 02, 2017 | 121.67 | 122.22 | 121.12 | 121.86 | 2,963,905 | +0.33(+0.27%) |
Sep 29, 2017 | 123.19 | 123.78 | 121.32 | 121.53 | 3,681,012 | -1.12(-0.92%) |
Sep 28, 2017 | 119.48 | 123.88 | 119.01 | 122.65 | 4,719,522 | -0.29(-0.23%) |
Sep 27, 2017 | 122.47 | 122.94 | 4,316,882 | -0.18(-0.15%) | ||
Sep 26, 2017 | 124.61 | 124.80 | 123.04 | 123.12 | 3,235,865 | -1.19(-0.96%) |
Sep 25, 2017 | 124.11 | 124.41 | 123.50 | 124.31 | 2,737,702 | +0.23(+0.19%) |
Sep 22, 2017 | 122.98 | 124.17 | 122.82 | 124.08 | 2,132,268 | +1.12(+0.91%) |
Sep 21, 2017 | 124.12 | 124.27 | 122.88 | 122.96 | 2,230,576 | -1.22(-0.98%) |
Sep 20, 2017 | 122.38 | 124.30 | 122.38 | 124.17 | 2,220,300 | +1.17(+0.95%) |
Sep 19, 2017 | 123.27 | 123.98 | 123.00 | 123.00 | 2,644,683 | -0.21(-0.17%) |
Sep 18, 2017 | 121.91 | 123.58 | 121.91 | 123.21 | 2,774,693 | +1.43(+1.18%) |
Sep 15, 2017 | 121.47 | 122.05 | 120.60 | 121.78 | 4,127,266 | +0.44(+0.36%) |
Sep 14, 2017 | 121.02 | 121.68 | 120.57 | 121.34 | 3,657,113 | +0.07(+0.06%) |
Sep 13, 2017 | 122.28 | 122.52 | 120.76 | 121.27 | 3,421,664 | -1.30(-1.06%) |
Sep 12, 2017 | 122.87 | 123.22 | 122.38 | 122.56 | 1,843,570 | -0.01(-0.01%) |
Sep 11, 2017 | 121.12 | 122.59 | 120.22 | 122.57 | 1,853,010 | +2.26(+1.88%) |
Sep 08, 2017 | 120.94 | 121.44 | 120.25 | 120.31 | 2,421,557 | -0.47(-0.39%) |
Sep 07, 2017 | 118.32 | 121.31 | 118.19 | 120.78 | 2,328,212 | +2.81(+2.38%) |
Sep 06, 2017 | 118.21 | 117.01 | 117.97 | 1,722,619 | +1.21(+1.04%) | |
Sep 05, 2017 | 117.06 | 117.32 | 116.16 | 116.76 | 2,715,460 | -0.30(-0.25%) |
Sep 01, 2017 | 117.82 | 117.82 | 116.85 | 117.06 | 1,698,562 | -0.59(-0.50%) |
Aug 31, 2017 | 116.97 | 117.80 | 116.81 | 117.65 | 2,226,714 | +0.87(+0.75%) |
Aug 30, 2017 | 116.65 | 116.93 | 116.15 | 116.78 | 1,277,164 | +0.12(+0.10%) |
Aug 29, 2017 | 115.59 | 116.95 | 115.43 | 116.66 | 1,301,284 | +0.38(+0.33%) |
Aug 28, 2017 | 116.71 | 116.88 | 116.09 | 116.28 | 1,111,279 | -0.13(-0.12%) |
Aug 25, 2017 | 116.36 | 116.77 | 116.23 | 116.42 | 1,391,956 | +0.65(+0.56%) |
Aug 24, 2017 | 115.70 | 116.14 | 115.41 | 115.77 | 1,221,457 | +0.28(+0.24%) |
Aug 23, 2017 | 115.78 | 116.19 | 115.42 | 115.49 | 1,715,230 | -0.85(-0.73%) |
Aug 22, 2017 | 115.67 | 116.49 | 115.16 | 116.35 | 1,066,398 | +1.03(+0.89%) |
Aug 21, 2017 | 114.71 | 115.45 | 114.50 | 115.32 | 1,427,587 | +0.66(+0.57%) |
Aug 18, 2017 | 114.92 | 115.43 | 114.51 | 114.66 | 1,404,316 | -0.14(-0.12%) |
Aug 17, 2017 | 116.86 | 117.00 | 114.77 | 114.80 | 1,741,802 | -2.20(-1.88%) |
Aug 16, 2017 | 116.66 | 117.41 | 116.43 | 117.00 | 2,151,101 | +0.59(+0.50%) |
Aug 15, 2017 | 116.44 | 116.79 | 115.83 | 116.41 | 1,280,870 | -0.28(-0.24%) |
Aug 14, 2017 | 115.96 | 116.85 | 115.73 | 116.69 | 1,579,946 | +1.34(+1.16%) |
Aug 11, 2017 | 115.77 | 115.81 | 115.28 | 115.35 | 1,228,725 | -0.04(-0.03%) |
Aug 10, 2017 | 116.27 | 116.77 | 115.34 | 115.38 | 2,001,516 | -1.24(-1.06%) |
Aug 09, 2017 | 116.08 | 116.76 | 116.00 | 116.63 | 1,352,467 | +0.44(+0.38%) |
Aug 08, 2017 | 116.36 | 116.87 | 116.01 | 116.19 | 1,221,996 | -0.50(-0.42%) |
Aug 07, 2017 | 116.81 | 117.28 | 116.41 | 116.68 | 1,059,090 | -0.47(-0.40%) |
Aug 04, 2017 | 117.57 | 116.55 | 117.15 | 1,426,156 | +0.16(+0.14%) | |
Aug 03, 2017 | 116.27 | 117.22 | 115.16 | 116.99 | 3,957,115 | +1.26(+1.09%) |
Aug 02, 2017 | 116.70 | 116.82 | 115.64 | 115.73 | 1,465,382 | -1.12(-0.96%) |
Aug 01, 2017 | 116.16 | 116.87 | 116.02 | 116.84 | 3,851,826 | +0.94(+0.81%) |
Jul 31, 2017 | 115.62 | 116.21 | 115.58 | 115.91 | 1,760,881 | +0.38(+0.33%) |
Jul 28, 2017 | 115.15 | 115.64 | 114.55 | 115.53 | 1,260,182 | +0.22(+0.19%) |
Jul 27, 2017 | 116.70 | 116.70 | 114.65 | 115.31 | 2,330,613 | -1.22(-1.04%) |
Jul 26, 2017 | 116.07 | 116.62 | 115.83 | 116.53 | 1,795,288 | +0.50(+0.43%) |
Jul 25, 2017 | 115.39 | 116.35 | 114.88 | 116.02 | 1,778,219 | +0.85(+0.73%) |
Jul 24, 2017 | 115.41 | 115.62 | 114.80 | 115.18 | 1,959,701 | -0.76(-0.65%) |
Jul 21, 2017 | 115.65 | 116.03 | 115.18 | 115.93 | 1,962,080 | +0.28(+0.24%) |
Jul 20, 2017 | 115.85 | 114.85 | 115.65 | 1,839,775 | +0.68(+0.59%) | |
Jul 19, 2017 | 114.72 | 115.13 | 114.02 | 114.97 | 2,528,810 | +0.37(+0.32%) |
Jul 18, 2017 | 113.59 | 114.78 | 112.90 | 114.60 | 1,824,228 | +0.86(+0.75%) |
Jul 17, 2017 | 114.06 | 114.31 | 113.50 | 113.75 | 2,229,090 | -0.25(-0.22%) |
Jul 14, 2017 | 113.54 | 114.23 | 113.13 | 114.00 | 1,948,210 | +0.87(+0.77%) |
Jul 13, 2017 | 113.10 | 113.68 | 112.86 | 113.13 | 1,904,637 | +0.23(+0.21%) |
Jul 12, 2017 | 111.84 | 112.90 | 111.68 | 112.89 | 2,242,684 | +1.46(+1.31%) |
Jul 11, 2017 | 111.62 | 111.66 | 110.85 | 111.43 | 1,533,485 | -0.19(-0.17%) |
Jul 10, 2017 | 111.61 | 111.90 | 111.20 | 111.62 | 1,446,546 | -0.13(-0.12%) |
Jul 07, 2017 | 111.16 | 112.24 | 110.73 | 111.76 | 2,099,935 | +1.14(+1.03%) |
Jul 06, 2017 | 110.98 | 111.24 | 109.80 | 110.61 | 2,154,052 | -1.00(-0.90%) |
Jul 05, 2017 | 111.57 | 112.27 | 111.56 | 111.61 | 1,476,612 | +0.11(+0.10%) |
Jul 03, 2017 | 111.41 | 112.36 | 111.38 | 111.51 | 1,373,884 | +0.22(+0.20%) |
Jun 30, 2017 | 110.94 | 111.93 | 110.80 | 111.28 | 2,545,535 | +0.62(+0.56%) |
Jun 29, 2017 | 111.12 | 111.12 | 110.32 | 110.66 | 2,986,698 | -0.67(-0.61%) |
Jun 28, 2017 | 110.47 | 111.42 | 109.94 | 111.33 | 1,919,980 | +1.39(+1.27%) |
Jun 27, 2017 | 110.22 | 110.53 | 109.77 | 109.94 | 2,462,077 | -0.14(-0.12%) |
Jun 26, 2017 | 110.80 | 111.61 | 110.02 | 110.08 | 2,915,219 | -0.36(-0.33%) |
Jun 23, 2017 | 109.90 | 111.23 | 109.52 | 110.44 | 4,243,192 | +0.59(+0.54%) |
Jun 22, 2017 | 110.64 | 111.48 | 107.16 | 109.84 | 9,659,266 | -4.53(-3.96%) |
Jun 21, 2017 | 114.33 | 114.43 | 113.40 | 114.37 | 3,617,972 | +0.52(+0.46%) |
Jun 20, 2017 | 114.56 | 114.84 | 113.71 | 113.84 | 2,618,982 | -1.12(-0.97%) |
Jun 19, 2017 | 115.59 | 115.59 | 114.62 | 114.96 | 2,359,492 | +0.19(+0.16%) |
Jun 16, 2017 | 114.74 | 115.17 | 113.84 | 114.77 | 3,295,832 | +0.48(+0.42%) |
Jun 15, 2017 | 113.62 | 114.59 | 112.02 | 114.30 | 2,441,018 | -0.20(-0.17%) |
Jun 14, 2017 | 114.99 | 115.17 | 114.00 | 114.49 | 2,068,588 | +0.16(+0.14%) |
Jun 13, 2017 | 113.76 | 114.77 | 113.44 | 114.33 | 2,705,271 | +0.69(+0.61%) |
Jun 12, 2017 | 112.95 | 113.78 | 112.23 | 113.64 | 2,618,357 | +0.43(+0.38%) |
Jun 09, 2017 | 113.37 | 114.03 | 112.45 | 113.21 | 2,144,157 | -0.31(-0.28%) |
Jun 08, 2017 | 114.27 | 112.94 | 113.52 | 2,366,057 | -0.34(-0.30%) | |
Jun 07, 2017 | 113.44 | 114.06 | 112.95 | 113.86 | 1,823,403 | +0.20(+0.17%) |
Jun 06, 2017 | 113.54 | 114.27 | 113.38 | 113.67 | 1,682,191 | -0.22(-0.20%) |
Jun 05, 2017 | 113.37 | 114.25 | 112.86 | 113.89 | 2,167,214 | +0.75(+0.67%) |
Jun 02, 2017 | 112.80 | 113.35 | 112.37 | 113.14 | 1,962,730 | +0.41(+0.36%) |
Jun 01, 2017 | 112.41 | 112.73 | 111.44 | 112.73 | 2,114,540 | +0.74(+0.66%) |
May 31, 2017 | 111.57 | 112.11 | 111.14 | 111.99 | 2,951,469 | +0.63(+0.57%) |
May 30, 2017 | 110.32 | 111.54 | 110.08 | 111.36 | 1,526,012 | +0.79(+0.72%) |
May 26, 2017 | 110.61 | 110.77 | 110.24 | 110.57 | 1,572,749 | -0.19(-0.17%) |
May 25, 2017 | 110.44 | 111.17 | 109.95 | 110.76 | 1,584,417 | +1.03(+0.94%) |
May 24, 2017 | 108.36 | 109.91 | 108.24 | 109.72 | 2,255,796 | -0.18(-0.16%) |
May 23, 2017 | 110.54 | 110.73 | 109.59 | 109.91 | 1,636,821 | -0.50(-0.46%) |
May 22, 2017 | 109.41 | 110.53 | 109.07 | 110.41 | 2,125,578 | +1.56(+1.43%) |
May 19, 2017 | 108.88 | 109.06 | 108.14 | 108.85 | 2,434,123 | +0.52(+0.48%) |
May 18, 2017 | 108.74 | 108.90 | 107.44 | 108.33 | 2,188,147 | -0.04(-0.03%) |
May 17, 2017 | 110.80 | 110.73 | 108.28 | 108.37 | 2,531,704 | -2.43(-2.19%) |
May 16, 2017 | 110.39 | 110.95 | 109.97 | 110.80 | 2,423,580 | +0.80(+0.73%) |
May 15, 2017 | 108.83 | 110.25 | 108.65 | 109.99 | 1,970,265 | +1.16(+1.07%) |
May 12, 2017 | 108.31 | 109.32 | 108.31 | 108.83 | 2,625,496 | +0.14(+0.13%) |
May 11, 2017 | 108.64 | 108.78 | 107.67 | 108.69 | 2,039,675 | -0.36(-0.33%) |
May 10, 2017 | 108.93 | 109.20 | 108.47 | 109.05 | 1,493,290 | +0.12(+0.11%) |
May 09, 2017 | 109.14 | 109.44 | 108.79 | 108.93 | 1,216,328 | -0.04(-0.03%) |
May 08, 2017 | 108.96 | 109.34 | 108.65 | 108.97 | 1,692,246 | -0.37(-0.34%) |
May 05, 2017 | 108.79 | 109.34 | 108.66 | 109.34 | 1,908,184 | +0.63(+0.58%) |
May 04, 2017 | 108.64 | 108.86 | 108.17 | 108.71 | 1,731,030 | +0.47(+0.43%) |
May 03, 2017 | 108.36 | 108.75 | 107.67 | 108.24 | 1,958,484 | -0.34(-0.31%) |
May 02, 2017 | 109.13 | 109.51 | 108.16 | 108.58 | 2,997,998 | -0.51(-0.47%) |
May 01, 2017 | 109.20 | 109.49 | 108.96 | 109.09 | 2,147,207 | -0.05(-0.04%) |
Apr 28, 2017 | 108.14 | 109.19 | 108.00 | 109.14 | 2,752,515 | +0.73(+0.67%) |
Apr 27, 2017 | 107.18 | 108.53 | 107.18 | 108.41 | 2,231,923 | +1.36(+1.27%) |
Apr 26, 2017 | 106.83 | 107.48 | 106.53 | 107.05 | 1,757,622 | +0.26(+0.24%) |
Apr 25, 2017 | 107.92 | 106.78 | 106.79 | 2,164,198 | -0.60(-0.56%) | |
Apr 24, 2017 | 107.92 | 108.43 | 107.17 | 107.39 | 2,341,495 | +0.12(+0.11%) |
Apr 21, 2017 | 107.74 | 107.95 | 107.10 | 107.28 | 2,933,089 | +0.02(+0.02%) |
Apr 20, 2017 | 105.86 | 107.84 | 105.61 | 107.26 | 4,160,624 | +2.03(+1.93%) |
Apr 19, 2017 | 104.70 | 105.59 | 104.37 | 105.23 | 2,428,854 | +0.64(+0.61%) |
Apr 18, 2017 | 103.92 | 104.69 | 103.82 | 104.59 | 2,199,155 | +0.47(+0.45%) |
Apr 17, 2017 | 103.36 | 104.13 | 103.36 | 104.12 | 1,298,429 | +0.77(+0.75%) |
Apr 13, 2017 | 103.80 | 104.27 | 103.31 | 103.34 | 2,043,842 | -0.65(-0.62%) |
Apr 12, 2017 | 104.42 | 104.73 | 103.89 | 103.99 | 2,320,457 | -0.45(-0.43%) |
Apr 11, 2017 | 104.53 | 105.08 | 104.18 | 104.44 | 2,551,007 | -0.50(-0.47%) |
Apr 10, 2017 | 104.64 | 105.58 | 104.52 | 104.94 | 2,592,055 | +0.36(+0.34%) |
Apr 07, 2017 | 104.19 | 104.85 | 103.75 | 104.58 | 2,704,095 | +0.56(+0.54%) |
Apr 06, 2017 | 104.80 | 105.02 | 103.98 | 104.02 | 2,301,601 | -0.74(-0.71%) |
Apr 05, 2017 | 105.29 | 106.05 | 104.63 | 104.76 | 2,135,969 | -0.36(-0.34%) |
Apr 04, 2017 | 104.44 | 105.14 | 104.44 | 105.12 | 1,898,610 | +0.36(+0.34%) |
Apr 03, 2017 | 105.08 | 105.23 | 104.19 | 104.76 | 4,399,830 | -1.99(-1.87%) |
Mar 31, 2017 | 107.49 | 107.94 | 106.72 | 106.75 | 2,361,318 | -0.57(-0.53%) |
Mar 30, 2017 | 107.65 | 107.75 | 106.91 | 107.32 | 2,280,312 | -0.41(-0.38%) |
Mar 29, 2017 | 108.34 | 108.38 | 107.00 | 107.73 | 2,738,738 | -0.33(-0.31%) |
Mar 28, 2017 | 106.70 | 108.94 | 105.98 | 108.06 | 6,194,205 | +1.75(+1.64%) |
Mar 27, 2017 | 105.73 | 106.68 | 105.35 | 106.32 | 3,505,135 | +0.36(+0.34%) |
Mar 24, 2017 | 107.56 | 108.03 | 105.75 | 105.95 | 4,435,460 | -1.58(-1.47%) |
Mar 23, 2017 | 109.28 | 109.54 | 107.34 | 107.54 | 7,991,854 | -5.09(-4.52%) |
Mar 22, 2017 | 111.34 | 112.68 | 110.84 | 112.63 | 4,815,067 | +1.64(+1.48%) |
Mar 21, 2017 | 111.39 | 111.68 | 110.09 | 110.99 | 3,615,741 | +0.22(+0.20%) |
Mar 20, 2017 | 111.51 | 111.66 | 110.58 | 110.77 | 2,534,995 | -0.74(-0.66%) |
Mar 17, 2017 | 111.06 | 111.72 | 110.27 | 111.51 | 5,169,655 | +1.00(+0.90%) |
Mar 16, 2017 | 111.22 | 111.48 | 110.08 | 110.51 | 2,450,323 | -0.62(-0.56%) |
Mar 15, 2017 | 109.90 | 111.31 | 109.56 | 111.14 | 2,344,355 | +0.79(+0.72%) |
Mar 14, 2017 | 110.58 | 111.07 | 110.09 | 110.34 | 1,828,000 | -0.12(-0.11%) |
Mar 13, 2017 | 110.63 | 111.09 | 109.95 | 110.46 | 2,508,375 | +0.10(+0.09%) |
Mar 10, 2017 | 110.11 | 110.72 | 109.59 | 110.36 | 2,168,528 | +0.67(+0.61%) |
Mar 09, 2017 | 110.75 | 110.75 | 109.22 | 109.69 | 2,625,598 | -1.14(-1.03%) |
Mar 08, 2017 | 110.52 | 111.13 | 110.23 | 110.83 | 2,435,242 | +0.28(+0.26%) |
Mar 07, 2017 | 110.09 | 110.76 | 109.64 | 110.55 | 3,037,844 | +0.80(+0.73%) |
Mar 06, 2017 | 109.52 | 109.92 | 109.11 | 109.75 | 2,037,123 | -0.36(-0.32%) |
Mar 03, 2017 | 110.60 | 110.65 | 109.52 | 110.10 | 2,383,972 | -0.63(-0.57%) |
Mar 02, 2017 | 110.42 | 110.81 | 110.03 | 110.73 | 2,129,917 | +0.25(+0.23%) |
Mar 01, 2017 | 109.75 | 110.68 | 109.05 | 110.49 | 2,110,817 | +1.40(+1.28%) |
Feb 28, 2017 | 109.31 | 109.61 | 108.58 | 109.09 | 1,959,964 | -0.26(-0.24%) |
Feb 27, 2017 | 109.54 | 109.92 | 109.07 | 109.35 | 1,886,367 | -0.57(-0.52%) |
Feb 24, 2017 | 108.64 | 109.92 | 108.29 | 109.92 | 1,625,653 | +0.85(+0.78%) |
Feb 23, 2017 | 109.17 | 109.27 | 108.40 | 109.07 | 1,616,549 | +0.24(+0.22%) |
Feb 22, 2017 | 108.34 | 109.43 | 108.27 | 108.83 | 1,748,476 | +0.10(+0.09%) |
Feb 21, 2017 | 107.42 | 108.84 | 107.37 | 108.73 | 2,377,436 | +0.77(+0.72%) |
Feb 17, 2017 | 107.96 | 107.96 | 107.96 | 0 | +0.45(+0.42%) | |
Feb 16, 2017 | 106.80 | 107.74 | 106.77 | 107.50 | 2,208,811 | +0.70(+0.66%) |
Feb 15, 2017 | 106.51 | 107.01 | 106.24 | 106.80 | 2,191,023 | -0.06(-0.06%) |
Feb 14, 2017 | 105.50 | 106.86 | 105.44 | 106.86 | 2,874,408 | +1.26(+1.19%) |
Feb 13, 2017 | 104.99 | 105.93 | 104.83 | 105.61 | 2,232,920 | +0.88(+0.84%) |
Feb 10, 2017 | 103.92 | 105.83 | 103.76 | 104.72 | 2,451,418 | +0.55(+0.53%) |
Feb 09, 2017 | 102.79 | 104.60 | 102.83 | 104.17 | 2,377,363 | +1.38(+1.34%) |
Feb 08, 2017 | 103.43 | 103.43 | 102.36 | 102.79 | 2,665,584 | -0.44(-0.42%) |
Feb 07, 2017 | 102.41 | 103.45 | 102.36 | 103.23 | 2,850,303 | +1.55(+1.52%) |
Feb 06, 2017 | 101.58 | 102.61 | 100.98 | 101.68 | 2,267,699 | -0.28(-0.27%) |
Feb 03, 2017 | 101.52 | 102.26 | 100.93 | 101.95 | 1,868,826 | +0.76(+0.75%) |
Feb 02, 2017 | 100.76 | 101.31 | 100.37 | 101.20 | 2,751,766 | +0.38(+0.38%) |
Feb 01, 2017 | 101.34 | 102.20 | 100.01 | 100.81 | 2,775,526 | -0.59(-0.58%) |
Jan 31, 2017 | 101.49 | 101.53 | 100.28 | 101.40 | 2,626,517 | -0.68(-0.66%) |
Jan 30, 2017 | 102.69 | 102.70 | 101.00 | 102.08 | 2,840,744 | -0.64(-0.62%) |
Jan 27, 2017 | 103.48 | 103.69 | 102.47 | 102.72 | 2,858,110 | -0.52(-0.50%) |
Jan 26, 2017 | 104.18 | 104.58 | 102.97 | 103.24 | 3,217,332 | -1.46(-1.39%) |
Jan 25, 2017 | 104.10 | 105.40 | 103.92 | 104.70 | 3,263,122 | +0.97(+0.94%) |
Jan 24, 2017 | 102.59 | 103.87 | 102.27 | 103.73 | 3,155,584 | +1.48(+1.45%) |
Jan 23, 2017 | 102.21 | 102.65 | 102.06 | 102.25 | 2,605,190 | -0.22(-0.22%) |
Jan 20, 2017 | 103.19 | 103.52 | 102.24 | 102.47 | 3,123,359 | -0.38(-0.37%) |
Jan 19, 2017 | 102.94 | 103.30 | 102.65 | 102.85 | 1,849,631 | -0.40(-0.39%) |
Jan 18, 2017 | 103.78 | 104.14 | 103.07 | 103.25 | 2,540,295 | -0.07(-0.07%) |
Jan 17, 2017 | 103.23 | 103.62 | 102.83 | 103.33 | 2,666,248 | -0.82(-0.79%) |
Jan 13, 2017 | 104.14 | 104.14 | 104.14 | 0 | +1.04(+1.01%) | |
Jan 12, 2017 | 102.96 | 103.27 | 102.27 | 103.10 | 2,370,302 | -0.30(-0.29%) |
Jan 11, 2017 | 102.77 | 103.53 | 102.33 | 103.41 | 3,195,741 | +0.94(+0.92%) |
Jan 10, 2017 | 102.36 | 103.29 | 102.09 | 102.46 | 2,863,610 | +0.05(+0.05%) |
Jan 09, 2017 | 103.42 | 103.60 | 102.34 | 102.41 | 2,864,499 | -1.16(-1.12%) |
Jan 06, 2017 | 102.40 | 103.96 | 101.82 | 103.57 | 4,632,472 | +1.17(+1.14%) |
Jan 05, 2017 | 104.17 | 104.31 | 102.36 | 102.40 | 4,138,498 | -1.56(-1.50%) |
Jan 04, 2017 | 104.11 | 104.90 | 103.68 | 103.96 | 2,964,332 | +0.25(+0.24%) |