Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 129.51 | 131.20 | 128.99 | 129.10 | 2,733,104 | -0.27(-0.21%) |
May 30, 2018 | 130.66 | 132.04 | 128.77 | 129.37 | 2,149,055 | -0.25(-0.19%) |
May 29, 2018 | 131.65 | 132.24 | 128.14 | 129.62 | 2,946,749 | -3.13(-2.36%) |
May 25, 2018 | 132.75 | 132.75 | 132.75 | 0 | -6.17(-4.44%) | |
May 24, 2018 | 139.06 | 139.63 | 136.12 | 138.92 | 4,014,773 | -0.39(-0.28%) |
May 23, 2018 | 135.31 | 139.50 | 135.02 | 139.31 | 1,949,033 | +2.60(+1.90%) |
May 22, 2018 | 138.51 | 139.17 | 136.46 | 136.71 | 1,740,505 | -0.96(-0.70%) |
May 21, 2018 | 139.61 | 139.94 | 136.93 | 137.67 | 2,474,756 | -1.18(-0.85%) |
May 18, 2018 | 136.62 | 139.66 | 136.25 | 138.85 | 1,723,616 | +2.33(+1.71%) |
May 17, 2018 | 135.41 | 136.83 | 134.58 | 136.52 | 1,404,495 | +0.59(+0.43%) |
May 16, 2018 | 136.47 | 136.73 | 134.93 | 135.93 | 1,465,230 | -0.23(-0.17%) |
May 15, 2018 | 133.16 | 137.45 | 131.61 | 136.16 | 2,089,032 | +2.05(+1.53%) |
May 14, 2018 | 136.99 | 138.38 | 133.33 | 134.11 | 1,698,103 | -2.10(-1.54%) |
May 11, 2018 | 136.56 | 136.94 | 135.33 | 136.21 | 1,477,253 | -0.26(-0.19%) |
May 10, 2018 | 135.96 | 137.67 | 134.90 | 136.47 | 1,374,565 | +1.15(+0.85%) |
May 09, 2018 | 133.07 | 136.37 | 133.07 | 135.32 | 1,677,927 | +2.56(+1.93%) |
May 08, 2018 | 131.57 | 133.16 | 130.71 | 132.76 | 1,152,299 | +1.19(+0.90%) |
May 07, 2018 | 129.76 | 132.12 | 129.63 | 131.57 | 1,333,402 | +2.11(+1.63%) |
May 04, 2018 | 126.49 | 130.68 | 125.59 | 129.46 | 1,632,882 | +1.86(+1.46%) |
May 03, 2018 | 124.76 | 128.35 | 123.88 | 127.60 | 1,531,781 | +2.34(+1.87%) |
May 02, 2018 | 126.82 | 127.21 | 124.99 | 125.26 | 1,483,210 | -1.80(-1.42%) |
May 01, 2018 | 125.30 | 127.37 | 125.29 | 127.06 | 1,163,008 | +1.16(+0.92%) |
Apr 30, 2018 | 127.32 | 128.09 | 125.81 | 125.90 | 1,448,522 | -0.74(-0.58%) |
Apr 27, 2018 | 127.16 | 127.83 | 125.78 | 126.64 | 1,175,553 | -0.34(-0.27%) |
Apr 26, 2018 | 124.62 | 127.55 | 123.97 | 126.98 | 1,912,774 | +3.01(+2.43%) |
Apr 25, 2018 | 123.72 | 124.65 | 120.91 | 123.97 | 1,978,349 | +0.29(+0.23%) |
Apr 24, 2018 | 130.64 | 131.28 | 122.05 | 123.68 | 2,513,420 | -5.50(-4.26%) |
Apr 23, 2018 | 130.64 | 132.04 | 128.29 | 129.18 | 1,369,951 | -0.91(-0.70%) |
Apr 20, 2018 | 132.47 | 132.47 | 128.96 | 130.09 | 1,678,477 | -2.24(-1.69%) |
Apr 19, 2018 | 133.49 | 134.03 | 131.49 | 132.33 | 1,250,758 | -1.54(-1.15%) |
Apr 18, 2018 | 133.19 | 134.73 | 132.08 | 133.87 | 1,321,599 | +1.29(+0.97%) |
Apr 17, 2018 | 131.21 | 133.64 | 130.94 | 132.58 | 2,100,597 | +2.86(+2.20%) |
Apr 16, 2018 | 130.49 | 131.15 | 128.77 | 129.72 | 1,707,580 | +0.55(+0.43%) |
Apr 13, 2018 | 133.55 | 133.55 | 127.98 | 129.17 | 2,023,422 | -3.00(-2.27%) |
Apr 12, 2018 | 131.54 | 133.04 | 131.12 | 132.17 | 1,700,329 | +1.23(+0.94%) |
Apr 11, 2018 | 130.50 | 132.66 | 130.07 | 130.94 | 1,379,933 | -0.79(-0.60%) |
Apr 10, 2018 | 129.25 | 132.37 | 128.19 | 131.73 | 2,182,546 | +4.16(+3.26%) |
Apr 09, 2018 | 126.72 | 129.13 | 126.39 | 127.57 | 1,893,001 | +1.82(+1.45%) |
Apr 06, 2018 | 126.69 | 127.96 | 124.96 | 125.75 | 2,527,813 | -2.27(-1.77%) |
Apr 05, 2018 | 128.68 | 129.14 | 126.98 | 128.02 | 1,986,366 | +0.52(+0.41%) |
Apr 04, 2018 | 121.72 | 128.05 | 121.36 | 127.50 | 2,573,750 | +2.66(+2.13%) |
Apr 03, 2018 | 124.18 | 126.44 | 122.21 | 124.84 | 2,292,316 | +2.09(+1.70%) |
Apr 02, 2018 | 124.56 | 125.80 | 120.80 | 122.75 | 2,682,851 | -2.83(-2.25%) |
Mar 29, 2018 | 125.58 | 125.58 | 125.58 | 0 | +1.03(+0.83%) | |
Mar 28, 2018 | 127.71 | 129.32 | 124.38 | 124.55 | 3,534,462 | -3.76(-2.93%) |
Mar 27, 2018 | 134.53 | 134.59 | 127.19 | 128.31 | 3,042,972 | -5.91(-4.40%) |
Mar 26, 2018 | 131.05 | 134.59 | 130.17 | 134.22 | 2,290,019 | +6.20(+4.84%) |
Mar 23, 2018 | 131.75 | 132.50 | 128.00 | 128.02 | 2,763,374 | -3.39(-2.58%) |
Mar 22, 2018 | 133.82 | 135.93 | 131.15 | 131.41 | 2,596,501 | -4.13(-3.05%) |
Mar 21, 2018 | 135.01 | 137.60 | 133.87 | 135.54 | 2,190,997 | +0.94(+0.70%) |
Mar 20, 2018 | 134.50 | 136.29 | 133.89 | 134.60 | 1,760,578 | +0.29(+0.22%) |
Mar 19, 2018 | 133.94 | 135.46 | 132.06 | 134.31 | 2,047,302 | -1.44(-1.06%) |
Mar 16, 2018 | 136.33 | 139.01 | 135.44 | 135.75 | 2,438,224 | -0.97(-0.71%) |
Mar 15, 2018 | 136.69 | 137.92 | 135.43 | 136.72 | 1,319,163 | +0.53(+0.39%) |
Mar 14, 2018 | 136.85 | 137.61 | 135.13 | 136.19 | 1,596,386 | +0.19(+0.14%) |
Mar 13, 2018 | 139.74 | 141.26 | 135.07 | 136.00 | 2,308,981 | -2.37(-1.71%) |
Mar 12, 2018 | 139.21 | 141.19 | 138.34 | 138.37 | 2,109,333 | -0.99(-0.71%) |
Mar 09, 2018 | 138.44 | 140.00 | 137.35 | 139.36 | 3,752,141 | +2.07(+1.51%) |
Mar 08, 2018 | 137.01 | 137.69 | 133.94 | 137.29 | 5,244,215 | -0.41(-0.30%) |
Mar 07, 2018 | 137.90 | 137.70 | 12,751,100 | +17.83(+14.87%) | ||
Mar 06, 2018 | 119.25 | 120.64 | 118.25 | 119.87 | 4,685,132 | +1.00(+0.84%) |
Mar 05, 2018 | 115.18 | 119.29 | 115.05 | 118.87 | 2,502,555 | +2.59(+2.23%) |
Mar 02, 2018 | 113.30 | 116.43 | 111.05 | 116.28 | 2,681,717 | +1.54(+1.34%) |
Mar 01, 2018 | 117.95 | 118.98 | 114.01 | 114.74 | 2,959,579 | -2.73(-2.32%) |
Feb 28, 2018 | 117.02 | 119.74 | 116.65 | 117.47 | 2,825,432 | +1.35(+1.16%) |
Feb 27, 2018 | 117.00 | 117.57 | 115.14 | 116.12 | 1,658,025 | -0.80(-0.68%) |
Feb 26, 2018 | 115.63 | 117.50 | 114.73 | 116.92 | 2,335,160 | +1.89(+1.64%) |
Feb 23, 2018 | 113.67 | 115.04 | 112.38 | 115.03 | 1,818,737 | +2.64(+2.35%) |
Feb 22, 2018 | 112.74 | 114.76 | 111.90 | 112.39 | 1,817,170 | +0.02(+0.02%) |
Feb 21, 2018 | 114.18 | 115.72 | 112.32 | 112.37 | 2,045,088 | -1.90(-1.66%) |
Feb 20, 2018 | 112.51 | 115.06 | 112.00 | 114.27 | 1,354,286 | +1.32(+1.17%) |
Feb 16, 2018 | 112.95 | 112.95 | 112.95 | 0 | -0.57(-0.50%) | |
Feb 15, 2018 | 111.16 | 114.71 | 110.01 | 113.52 | 2,551,314 | +3.60(+3.28%) |
Feb 14, 2018 | 108.36 | 110.34 | 107.41 | 109.92 | 1,923,882 | +0.13(+0.12%) |
Feb 13, 2018 | 106.50 | 110.19 | 106.23 | 109.79 | 1,223,888 | +1.41(+1.30%) |
Feb 12, 2018 | 107.01 | 109.21 | 104.74 | 108.38 | 1,993,968 | +2.44(+2.30%) |
Feb 09, 2018 | 105.81 | 107.92 | 101.55 | 105.94 | 3,923,885 | +1.13(+1.08%) |
Feb 08, 2018 | 110.80 | 104.81 | 104.81 | 3,053,890 | -5.73(-5.18%) | |
Feb 07, 2018 | 111.77 | 113.56 | 110.51 | 110.54 | 1,599,666 | -2.08(-1.85%) |
Feb 06, 2018 | 106.49 | 112.65 | 104.61 | 112.62 | 3,144,623 | +1.14(+1.02%) |
Feb 05, 2018 | 110.60 | 116.15 | 109.70 | 111.48 | 2,875,924 | -0.16(-0.14%) |
Feb 02, 2018 | 114.12 | 115.14 | 111.60 | 111.64 | 1,808,333 | -3.93(-3.40%) |
Feb 01, 2018 | 114.72 | 117.70 | 114.08 | 115.57 | 1,596,444 | -0.05(-0.04%) |
Jan 31, 2018 | 115.65 | 116.64 | 114.90 | 115.62 | 1,119,824 | +0.60(+0.52%) |
Jan 30, 2018 | 115.46 | 116.07 | 114.42 | 115.02 | 1,556,378 | -1.36(-1.17%) |
Jan 29, 2018 | 117.70 | 118.47 | 116.19 | 116.38 | 1,058,818 | -1.40(-1.19%) |
Jan 26, 2018 | 117.55 | 118.85 | 117.13 | 117.78 | 1,836,290 | +0.91(+0.78%) |
Jan 25, 2018 | 117.95 | 118.42 | 116.57 | 116.87 | 1,690,379 | -0.03(-0.03%) |
Jan 24, 2018 | 118.91 | 119.24 | 116.64 | 116.90 | 2,191,359 | -1.83(-1.54%) |
Jan 23, 2018 | 117.14 | 119.07 | 116.50 | 118.73 | 1,984,204 | +1.30(+1.11%) |
Jan 22, 2018 | 115.25 | 118.45 | 114.03 | 117.43 | 2,905,797 | +2.14(+1.86%) |
Jan 19, 2018 | 112.96 | 115.91 | 112.37 | 115.29 | 2,804,201 | +2.74(+2.43%) |
Jan 18, 2018 | 112.28 | 114.15 | 112.05 | 112.55 | 1,593,999 | -0.45(-0.40%) |
Jan 17, 2018 | 112.88 | 113.10 | 111.06 | 113.00 | 2,932,163 | +1.02(+0.91%) |
Jan 16, 2018 | 116.24 | 116.75 | 111.72 | 111.98 | 2,696,967 | -3.93(-3.39%) |
Jan 12, 2018 | 115.91 | 115.91 | 115.91 | 0 | +2.65(+2.34%) | |
Jan 11, 2018 | 111.67 | 113.96 | 111.47 | 113.26 | 2,715,967 | +1.79(+1.61%) |
Jan 10, 2018 | 111.47 | 1,645,019 | -0.64(-0.57%) | |||
Jan 09, 2018 | 111.57 | 112.31 | 110.65 | 112.11 | 1,848,759 | +0.69(+0.62%) |
Jan 08, 2018 | 110.42 | 111.74 | 109.04 | 111.42 | 1,782,074 | +0.58(+0.52%) |
Jan 05, 2018 | 113.07 | 113.35 | 110.41 | 110.84 | 2,384,231 | -1.23(-1.10%) |
Jan 04, 2018 | 110.13 | 112.21 | 109.23 | 112.07 | 2,158,663 | +2.69(+2.46%) |
Jan 03, 2018 | 107.00 | 109.78 | 106.99 | 109.38 | 1,953,782 | +2.26(+2.11%) |
Jan 02, 2018 | 105.34 | 107.16 | 104.39 | 107.12 | 2,040,592 | +2.29(+2.18%) |
Dec 29, 2017 | 104.83 | 104.83 | 104.83 | 0 | -0.24(-0.23%) | |
Dec 28, 2017 | 104.66 | 105.22 | 104.20 | 105.07 | 870,897 | +0.49(+0.47%) |
Dec 27, 2017 | 103.97 | 105.20 | 103.48 | 104.58 | 1,111,843 | +0.78(+0.75%) |
Dec 26, 2017 | 103.45 | 104.15 | 103.19 | 103.80 | 1,322,563 | -0.09(-0.09%) |
Dec 22, 2017 | 104.85 | 104.85 | 103.78 | 103.89 | 1,534,573 | -0.54(-0.52%) |
Dec 21, 2017 | 105.58 | 105.67 | 103.65 | 104.43 | 3,920,269 | -0.60(-0.57%) |
Dec 20, 2017 | 106.02 | 106.02 | 104.19 | 105.03 | 2,513,900 | -0.36(-0.34%) |
Dec 19, 2017 | 107.24 | 107.84 | 105.37 | 105.39 | 1,844,558 | -2.09(-1.94%) |
Dec 18, 2017 | 108.66 | 109.43 | 107.28 | 107.48 | 2,362,504 | -0.92(-0.85%) |
Dec 15, 2017 | 106.55 | 108.93 | 106.47 | 108.40 | 2,704,189 | +2.15(+2.02%) |
Dec 14, 2017 | 105.95 | 107.12 | 105.95 | 106.25 | 1,504,151 | +0.23(+0.22%) |
Dec 13, 2017 | 107.03 | 107.89 | 105.51 | 106.02 | 1,981,782 | -0.31(-0.29%) |
Dec 12, 2017 | 106.32 | 107.98 | 105.58 | 106.33 | 2,026,067 | -0.50(-0.47%) |
Dec 11, 2017 | 106.87 | 107.95 | 106.15 | 106.83 | 2,412,343 | -0.33(-0.31%) |
Dec 08, 2017 | 109.60 | 110.17 | 106.69 | 107.16 | 3,124,700 | -2.45(-2.24%) |
Dec 07, 2017 | 106.20 | 110.18 | 106.00 | 109.61 | 3,073,304 | +2.69(+2.52%) |
Dec 06, 2017 | 105.73 | 107.83 | 105.73 | 106.92 | 1,681,663 | +0.33(+0.31%) |
Dec 05, 2017 | 107.91 | 109.49 | 106.55 | 106.59 | 3,000,899 | -1.36(-1.26%) |
Dec 04, 2017 | 108.00 | 108.69 | 108.00 | 107.95 | 3,985,858 | +0.89(+0.83%) |
Dec 01, 2017 | 108.81 | 110.12 | 107.57 | 107.06 | 4,922,928 | -2.64(-2.41%) |
Nov 30, 2017 | 109.64 | 111.58 | 106.54 | 109.70 | 8,440,131 | +0.36(+0.33%) |
Nov 29, 2017 | 114.03 | 114.46 | 106.28 | 109.34 | 19,486,406 | -20.61(-15.86%) |
Nov 28, 2017 | 130.76 | 131.10 | 127.49 | 129.95 | 4,934,942 | -0.29(-0.22%) |
Nov 27, 2017 | 130.92 | 129.26 | 130.24 | 2,336,918 | +0.74(+0.57%) | |
Nov 24, 2017 | 127.74 | 129.52 | 127.65 | 129.50 | 1,013,550 | +1.73(+1.35%) |
Nov 22, 2017 | 128.01 | 128.69 | 126.83 | 127.77 | 1,469,495 | +0.06(+0.05%) |
Nov 21, 2017 | 127.13 | 128.17 | 126.97 | 127.71 | 1,642,893 | +1.43(+1.13%) |
Nov 20, 2017 | 127.51 | 128.28 | 126.11 | 126.28 | 1,786,212 | -1.21(-0.95%) |
Nov 17, 2017 | 127.49 | 127.92 | 125.87 | 127.49 | 1,460,974 | +0.49(+0.39%) |
Nov 16, 2017 | 124.79 | 127.00 | 124.64 | 127.00 | 1,530,942 | +2.98(+2.40%) |
Nov 15, 2017 | 123.87 | 125.01 | 122.50 | 124.02 | 1,442,079 | +0.15(+0.12%) |
Nov 14, 2017 | 124.40 | 124.82 | 123.16 | 123.87 | 1,225,282 | -0.77(-0.62%) |
Nov 13, 2017 | 124.34 | 125.02 | 122.69 | 124.64 | 1,216,739 | +1.53(+1.24%) |
Nov 10, 2017 | 121.95 | 123.32 | 121.31 | 123.11 | 929,442 | +0.71(+0.58%) |
Nov 09, 2017 | 122.90 | 123.09 | 120.01 | 122.40 | 1,465,512 | -1.44(-1.16%) |
Nov 08, 2017 | 123.49 | 124.21 | 123.17 | 123.84 | 892,472 | +0.44(+0.36%) |
Nov 07, 2017 | 124.26 | 124.54 | 122.61 | 123.40 | 828,383 | -0.42(-0.34%) |
Nov 06, 2017 | 125.00 | 125.09 | 123.19 | 123.82 | 1,003,236 | -1.03(-0.82%) |
Nov 03, 2017 | 124.50 | 125.50 | 124.11 | 124.85 | 1,309,792 | +0.13(+0.10%) |
Nov 02, 2017 | 125.50 | 125.65 | 123.51 | 124.72 | 1,736,032 | -0.06(-0.05%) |
Nov 01, 2017 | 125.63 | 126.44 | 123.40 | 124.78 | 1,622,830 | -0.18(-0.14%) |
Oct 31, 2017 | 124.28 | 125.01 | 123.42 | 124.96 | 1,840,340 | +1.05(+0.85%) |
Oct 30, 2017 | 123.04 | 124.28 | 121.90 | 123.91 | 1,610,478 | +0.33(+0.27%) |
Oct 27, 2017 | 121.61 | 123.97 | 121.40 | 123.58 | 1,523,684 | +2.23(+1.84%) |
Oct 26, 2017 | 120.21 | 121.95 | 119.46 | 121.35 | 903,374 | +1.41(+1.18%) |
Oct 25, 2017 | 119.00 | 120.25 | 118.05 | 119.94 | 1,080,018 | +0.65(+0.54%) |
Oct 24, 2017 | 118.96 | 119.61 | 117.90 | 119.29 | 1,337,784 | +0.30(+0.25%) |
Oct 23, 2017 | 120.99 | 121.72 | 118.73 | 118.99 | 1,487,850 | -1.82(-1.51%) |
Oct 20, 2017 | 119.98 | 121.88 | 119.88 | 120.81 | 1,647,622 | +1.52(+1.27%) |
Oct 19, 2017 | 119.00 | 119.32 | 117.57 | 119.29 | 1,099,460 | +0.75(+0.63%) |
Oct 18, 2017 | 118.50 | 118.86 | 117.82 | 118.54 | 1,010,683 | -0.18(-0.15%) |
Oct 17, 2017 | 119.35 | 119.76 | 118.06 | 118.72 | 1,184,546 | -0.48(-0.40%) |
Oct 16, 2017 | 119.69 | 119.97 | 118.67 | 119.20 | 1,179,639 | -0.43(-0.36%) |
Oct 13, 2017 | 119.77 | 119.77 | 118.45 | 119.63 | 1,262,946 | +0.64(+0.54%) |
Oct 12, 2017 | 118.55 | 119.84 | 118.51 | 118.99 | 1,236,621 | +0.42(+0.35%) |
Oct 11, 2017 | 117.02 | 118.66 | 116.93 | 118.57 | 1,078,416 | +1.52(+1.30%) |
Oct 10, 2017 | 117.53 | 116.32 | 117.05 | 931,453 | -0.09(-0.08%) | |
Oct 09, 2017 | 116.80 | 117.52 | 116.64 | 117.14 | 847,113 | +0.18(+0.15%) |
Oct 06, 2017 | 116.18 | 117.59 | 115.81 | 116.96 | 1,806,150 | +0.42(+0.36%) |
Oct 05, 2017 | 114.50 | 116.83 | 113.90 | 116.54 | 1,673,847 | +2.49(+2.18%) |
Oct 04, 2017 | 113.79 | 114.07 | 112.35 | 114.05 | 1,122,593 | +0.42(+0.37%) |
Oct 03, 2017 | 112.39 | 113.73 | 111.67 | 113.63 | 1,044,820 | +1.16(+1.03%) |
Oct 02, 2017 | 110.69 | 113.76 | 110.68 | 112.47 | 1,961,449 | +0.21(+0.19%) |
Sep 29, 2017 | 111.25 | 112.76 | 111.00 | 112.26 | 2,033,109 | +0.81(+0.73%) |
Sep 28, 2017 | 111.40 | 111.96 | 110.52 | 111.45 | 1,358,251 | -0.51(-0.46%) |
Sep 27, 2017 | 110.21 | 113.47 | 110.21 | 111.96 | 1,731,396 | +1.35(+1.22%) |
Sep 26, 2017 | 110.59 | 111.38 | 108.83 | 110.61 | 1,590,486 | +0.79(+0.72%) |
Sep 25, 2017 | 111.67 | 111.83 | 108.65 | 109.82 | 2,026,308 | -1.96(-1.75%) |
Sep 22, 2017 | 111.68 | 112.82 | 111.64 | 111.78 | 1,085,041 | -0.51(-0.45%) |
Sep 21, 2017 | 112.82 | 113.00 | 111.37 | 112.29 | 1,154,701 | -0.44(-0.39%) |
Sep 20, 2017 | 113.07 | 113.34 | 111.35 | 112.73 | 1,783,172 | -0.35(-0.31%) |
Sep 19, 2017 | 113.77 | 114.06 | 112.97 | 113.08 | 1,954,846 | -0.76(-0.67%) |
Sep 18, 2017 | 113.74 | 114.66 | 112.87 | 113.84 | 2,029,988 | -0.29(-0.25%) |
Sep 15, 2017 | 115.62 | 115.62 | 113.88 | 114.13 | 6,232,568 | -1.34(-1.16%) |
Sep 14, 2017 | 115.62 | 116.14 | 114.50 | 115.47 | 1,649,661 | -0.71(-0.61%) |
Sep 13, 2017 | 116.04 | 116.50 | 115.25 | 116.18 | 1,449,980 | +0.02(+0.02%) |
Sep 12, 2017 | 116.35 | 116.99 | 114.98 | 116.16 | 1,607,028 | -0.32(-0.27%) |
Sep 11, 2017 | 112.98 | 117.12 | 112.22 | 116.48 | 2,294,704 | +2.04(+1.78%) |
Sep 08, 2017 | 114.44 | 115.72 | 114.10 | 114.44 | 2,656,502 | +0.39(+0.34%) |
Sep 07, 2017 | 114.14 | 114.47 | 113.19 | 114.05 | 1,731,436 | +0.26(+0.23%) |
Sep 06, 2017 | 114.40 | 114.78 | 112.68 | 113.79 | 2,339,923 | +0.02(+0.02%) |
Sep 05, 2017 | 113.46 | 114.81 | 112.52 | 113.77 | 3,092,875 | +0.06(+0.05%) |
Sep 01, 2017 | 114.63 | 115.62 | 113.65 | 113.71 | 1,566,451 | -0.75(-0.66%) |
Aug 31, 2017 | 113.63 | 114.70 | 112.81 | 114.46 | 1,467,187 | +1.17(+1.03%) |
Aug 30, 2017 | 111.27 | 113.67 | 110.61 | 113.29 | 1,459,059 | +2.02(+1.82%) |
Aug 29, 2017 | 109.65 | 111.89 | 109.25 | 111.27 | 1,859,022 | -0.21(-0.19%) |
Aug 28, 2017 | 115.06 | 115.14 | 110.01 | 111.48 | 3,616,704 | -3.49(-3.04%) |
Aug 25, 2017 | 115.00 | 119.73 | 113.54 | 114.97 | 7,121,029 | +4.36(+3.94%) |
Aug 24, 2017 | 110.58 | 111.25 | 109.04 | 110.61 | 3,125,070 | -0.04(-0.04%) |
Aug 23, 2017 | 110.91 | 111.34 | 110.05 | 110.65 | 1,635,747 | -0.36(-0.32%) |
Aug 22, 2017 | 110.31 | 112.23 | 109.77 | 111.01 | 1,709,003 | +1.26(+1.15%) |
Aug 21, 2017 | 108.37 | 110.30 | 108.37 | 109.75 | 1,279,193 | +1.19(+1.10%) |
Aug 18, 2017 | 107.86 | 110.10 | 107.19 | 108.56 | 1,164,390 | +0.67(+0.62%) |
Aug 17, 2017 | 110.07 | 110.82 | 107.73 | 107.89 | 1,738,684 | -2.60(-2.35%) |
Aug 16, 2017 | 110.36 | 110.93 | 109.36 | 110.49 | 1,320,473 | +0.69(+0.63%) |
Aug 15, 2017 | 109.02 | 110.10 | 108.12 | 109.80 | 1,263,288 | +0.90(+0.83%) |
Aug 14, 2017 | 109.20 | 110.00 | 108.01 | 108.90 | 1,637,895 | +0.89(+0.82%) |
Aug 11, 2017 | 105.75 | 108.76 | 105.10 | 108.01 | 1,461,174 | +3.03(+2.89%) |
Aug 10, 2017 | 106.56 | 107.54 | 104.77 | 104.98 | 1,878,256 | -2.47(-2.30%) |
Aug 09, 2017 | 107.69 | 107.96 | 106.54 | 107.45 | 1,152,146 | -0.90(-0.83%) |
Aug 08, 2017 | 109.38 | 110.27 | 108.00 | 108.35 | 1,223,722 | -1.47(-1.34%) |
Aug 07, 2017 | 108.67 | 111.00 | 108.40 | 109.82 | 1,493,121 | +1.43(+1.32%) |
Aug 04, 2017 | 108.35 | 109.04 | 107.56 | 108.39 | 1,490,923 | +0.51(+0.47%) |
Aug 03, 2017 | 107.95 | 108.05 | 105.60 | 107.88 | 2,255,620 | -1.25(-1.15%) |
Aug 02, 2017 | 111.38 | 107.28 | 109.13 | 1,757,248 | -2.25(-2.02%) | |
Aug 01, 2017 | 111.27 | 112.59 | 111.10 | 111.38 | 1,315,012 | +0.59(+0.53%) |
Jul 31, 2017 | 112.31 | 109.78 | 110.79 | 1,400,294 | -0.71(-0.64%) | |
Jul 28, 2017 | 110.60 | 112.28 | 110.33 | 111.50 | 946,232 | -0.02(-0.02%) |
Jul 27, 2017 | 114.97 | 115.25 | 109.32 | 111.52 | 2,362,950 | -2.56(-2.24%) |
Jul 26, 2017 | 112.50 | 114.10 | 112.41 | 114.08 | 1,891,155 | +1.82(+1.62%) |
Jul 25, 2017 | 110.91 | 112.40 | 110.20 | 112.26 | 1,342,529 | +1.45(+1.31%) |
Jul 24, 2017 | 109.59 | 110.88 | 109.34 | 110.81 | 1,953,438 | +1.06(+0.97%) |
Jul 21, 2017 | 109.41 | 110.54 | 109.08 | 109.75 | 1,116,428 | -0.16(-0.15%) |
Jul 20, 2017 | 110.50 | 108.88 | 109.91 | 1,270,906 | -0.34(-0.31%) | |
Jul 19, 2017 | 108.50 | 110.50 | 108.47 | 110.25 | 2,044,357 | +2.55(+2.37%) |
Jul 18, 2017 | 106.67 | 107.85 | 106.23 | 107.70 | 866,009 | +0.76(+0.71%) |
Jul 17, 2017 | 108.90 | 108.90 | 106.56 | 106.94 | 1,180,729 | -1.80(-1.66%) |
Jul 14, 2017 | 107.46 | 108.90 | 107.01 | 108.74 | 1,480,998 | +1.67(+1.56%) |
Jul 13, 2017 | 107.49 | 108.50 | 106.38 | 107.07 | 1,427,981 | +0.39(+0.37%) |
Jul 12, 2017 | 105.61 | 107.08 | 104.76 | 106.68 | 2,621,915 | +2.38(+2.28%) |
Jul 11, 2017 | 103.47 | 104.73 | 102.98 | 104.30 | 1,461,747 | +0.56(+0.54%) |
Jul 10, 2017 | 103.33 | 104.19 | 102.38 | 103.74 | 1,191,787 | +0.42(+0.41%) |
Jul 07, 2017 | 104.28 | 102.05 | 103.32 | 1,695,293 | +1.27(+1.24%) | |
Jul 06, 2017 | 101.59 | 103.11 | 100.79 | 102.05 | 2,605,694 | -0.55(-0.54%) |
Jul 05, 2017 | 99.37 | 103.04 | 99.22 | 102.60 | 2,784,787 | +3.24(+3.26%) |
Jul 03, 2017 | 101.32 | 101.82 | 99.32 | 99.36 | 1,454,329 | -1.46(-1.45%) |
Jun 30, 2017 | 102.32 | 102.37 | 100.75 | 100.82 | 1,671,323 | -0.57(-0.56%) |
Jun 29, 2017 | 103.57 | 103.81 | 100.00 | 101.39 | 2,347,016 | -2.89(-2.77%) |
Jun 28, 2017 | 103.69 | 104.86 | 101.54 | 104.28 | 1,642,391 | +1.36(+1.32%) |
Jun 27, 2017 | 105.58 | 106.45 | 102.50 | 102.92 | 2,269,652 | -3.20(-3.02%) |
Jun 26, 2017 | 107.76 | 109.07 | 105.31 | 106.12 | 1,873,414 | -1.63(-1.51%) |
Jun 23, 2017 | 108.76 | 107.75 | 3,666,203 | +0.97(+0.91%) | ||
Jun 22, 2017 | 105.72 | 107.26 | 104.55 | 106.78 | 2,327,895 | +1.09(+1.03%) |
Jun 21, 2017 | 105.88 | 106.56 | 104.82 | 105.69 | 2,645,590 | +0.76(+0.72%) |
Jun 20, 2017 | 106.01 | 107.11 | 104.30 | 104.93 | 1,955,990 | -1.23(-1.16%) |
Jun 19, 2017 | 105.60 | 106.70 | 105.16 | 106.16 | 2,481,454 | +1.28(+1.22%) |
Jun 16, 2017 | 105.50 | 105.92 | 103.63 | 104.88 | 2,566,153 | -0.70(-0.66%) |
Jun 15, 2017 | 104.77 | 106.04 | 103.48 | 105.58 | 1,824,788 | -0.62(-0.58%) |
Jun 14, 2017 | 108.52 | 108.65 | 105.02 | 106.20 | 1,974,481 | -1.35(-1.26%) |
Jun 13, 2017 | 107.60 | 108.24 | 105.18 | 107.55 | 2,269,520 | +0.11(+0.10%) |
Jun 12, 2017 | 104.21 | 108.62 | 100.70 | 107.44 | 5,134,335 | +1.49(+1.41%) |
Jun 09, 2017 | 111.16 | 111.70 | 103.62 | 105.95 | 3,025,574 | -5.17(-4.65%) |
Jun 08, 2017 | 111.51 | 111.95 | 110.20 | 111.12 | 2,028,936 | -0.05(-0.04%) |
Jun 07, 2017 | 111.38 | 112.08 | 110.60 | 111.17 | 2,030,080 | -0.28(-0.25%) |
Jun 06, 2017 | 110.40 | 112.27 | 110.19 | 111.45 | 2,444,783 | +0.57(+0.51%) |
Jun 05, 2017 | 112.74 | 113.14 | 110.23 | 110.88 | 4,008,006 | -2.03(-1.80%) |
Jun 02, 2017 | 113.78 | 113.88 | 111.76 | 112.91 | 2,215,115 | -0.12(-0.11%) |