Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 104.61 | 104.61 | 104.61 | 0 | +1.16(+1.12%) | |
Mar 28, 2018 | 102.80 | 103.86 | 102.80 | 103.45 | 32,246 | +0.66(+0.64%) |
Mar 27, 2018 | 103.36 | 104.02 | 102.30 | 102.79 | 41,287 | -0.37(-0.36%) |
Mar 26, 2018 | 102.66 | 103.16 | 102.05 | 103.16 | 15,376 | +1.62(+1.59%) |
Mar 23, 2018 | 103.29 | 103.70 | 101.49 | 101.54 | 47,163 | -1.48(-1.43%) |
Mar 22, 2018 | 103.94 | 104.45 | 102.94 | 103.02 | 24,999 | -1.53(-1.46%) |
Mar 21, 2018 | 104.98 | 105.37 | 104.21 | 104.55 | 22,097 | -0.75(-0.72%) |
Mar 20, 2018 | 105.71 | 106.04 | 105.17 | 105.30 | 12,570 | -0.39(-0.37%) |
Mar 19, 2018 | 106.39 | 106.50 | 105.12 | 105.69 | 95,854 | -0.93(-0.87%) |
Mar 16, 2018 | 106.79 | 107.02 | 106.62 | 106.62 | 14,124 | +0.00(+0.00%) |
Mar 15, 2018 | 107.22 | 107.34 | 106.49 | 106.62 | 81,626 | -0.61(-0.57%) |
Mar 14, 2018 | 108.26 | 108.36 | 107.16 | 107.22 | 16,279 | -1.05(-0.97%) |
Mar 13, 2018 | 108.78 | 109.04 | 108.28 | 108.28 | 14,935 | -0.26(-0.24%) |
Mar 12, 2018 | 108.58 | 109.05 | 108.25 | 108.54 | 8,341 | +0.16(+0.14%) |
Mar 09, 2018 | 107.74 | 108.38 | 107.74 | 108.38 | 10,910 | +0.65(+0.60%) |
Mar 08, 2018 | 106.85 | 107.73 | 106.85 | 107.73 | 16,895 | +1.12(+1.05%) |
Mar 07, 2018 | 106.68 | 106.06 | 106.61 | 9,380 | -0.65(-0.60%) | |
Mar 06, 2018 | 107.08 | 107.26 | 106.42 | 107.26 | 19,575 | +0.35(+0.33%) |
Mar 05, 2018 | 105.55 | 106.93 | 105.55 | 106.91 | 53,249 | +0.83(+0.78%) |
Mar 02, 2018 | 104.41 | 106.17 | 104.41 | 106.08 | 100,968 | +1.04(+0.99%) |
Mar 01, 2018 | 105.83 | 106.33 | 104.34 | 105.04 | 47,928 | -0.71(-0.67%) |
Feb 28, 2018 | 107.44 | 107.44 | 105.75 | 105.75 | 18,165 | -1.53(-1.43%) |
Feb 27, 2018 | 108.77 | 108.88 | 107.28 | 107.28 | 11,255 | -1.48(-1.36%) |
Feb 26, 2018 | 108.20 | 108.84 | 107.88 | 108.76 | 86,498 | +0.97(+0.90%) |
Feb 23, 2018 | 106.94 | 107.79 | 106.94 | 107.79 | 6,797 | +1.03(+0.96%) |
Feb 22, 2018 | 106.58 | 106.76 | 14,335 | +0.19(+0.18%) | ||
Feb 21, 2018 | 107.49 | 108.19 | 106.57 | 106.57 | 14,765 | -0.85(-0.79%) |
Feb 20, 2018 | 108.16 | 108.16 | 107.29 | 107.42 | 14,454 | -1.39(-1.28%) |
Feb 16, 2018 | 108.81 | 108.81 | 108.81 | 0 | -0.08(-0.07%) | |
Feb 15, 2018 | 108.01 | 108.89 | 107.46 | 108.89 | 156,818 | +1.35(+1.26%) |
Feb 14, 2018 | 106.45 | 107.64 | 106.10 | 107.54 | 24,865 | +0.44(+0.41%) |
Feb 13, 2018 | 106.59 | 107.21 | 106.43 | 107.09 | 16,166 | +0.07(+0.07%) |
Feb 12, 2018 | 106.27 | 107.51 | 106.11 | 107.02 | 44,411 | +1.45(+1.38%) |
Feb 09, 2018 | 105.80 | 106.23 | 103.23 | 105.57 | 68,157 | +0.44(+0.42%) |
Feb 08, 2018 | 108.14 | 108.14 | 105.13 | 105.13 | 39,631 | -2.98(-2.76%) |
Feb 07, 2018 | 108.00 | 109.72 | 107.99 | 108.12 | 31,709 | -0.03(-0.02%) |
Feb 06, 2018 | 104.89 | 108.28 | 104.20 | 108.14 | 87,041 | +0.10(+0.09%) |
Feb 05, 2018 | 109.89 | 110.24 | 106.88 | 108.05 | 35,212 | -2.24(-2.03%) |
Feb 02, 2018 | 112.31 | 112.31 | 110.29 | 110.29 | 29,928 | -2.09(-1.86%) |
Feb 01, 2018 | 112.42 | 112.88 | 112.20 | 112.38 | 75,738 | -0.65(-0.57%) |
Jan 31, 2018 | 113.43 | 113.45 | 112.56 | 113.03 | 101,856 | +0.17(+0.16%) |
Jan 30, 2018 | 112.76 | 113.26 | 112.76 | 112.85 | 17,887 | -0.40(-0.35%) |
Jan 29, 2018 | 114.12 | 114.12 | 113.26 | 113.26 | 23,729 | -0.83(-0.73%) |
Jan 26, 2018 | 113.46 | 114.11 | 113.46 | 114.09 | 17,882 | +0.62(+0.55%) |
Jan 25, 2018 | 114.40 | 114.40 | 113.15 | 113.47 | 27,064 | -0.88(-0.77%) |
Jan 24, 2018 | 114.42 | 114.60 | 114.17 | 114.35 | 17,636 | +0.10(+0.08%) |
Jan 23, 2018 | 114.17 | 114.30 | 113.96 | 114.25 | 10,899 | -0.02(-0.02%) |
Jan 22, 2018 | 113.71 | 114.28 | 113.71 | 114.27 | 7,203 | +0.43(+0.38%) |
Jan 19, 2018 | 112.72 | 113.84 | 112.72 | 113.84 | 23,272 | +1.48(+1.32%) |
Jan 18, 2018 | 112.74 | 112.74 | 112.25 | 112.36 | 25,234 | -0.42(-0.38%) |
Jan 17, 2018 | 111.93 | 113.20 | 111.93 | 112.79 | 19,563 | +1.10(+0.98%) |
Jan 16, 2018 | 112.25 | 112.62 | 111.59 | 111.69 | 34,149 | -0.14(-0.13%) |
Jan 12, 2018 | 111.83 | 111.83 | 111.83 | 0 | +0.09(+0.08%) | |
Jan 11, 2018 | 111.79 | 111.86 | 111.60 | 111.74 | 30,394 | +0.21(+0.19%) |
Jan 10, 2018 | 111.87 | 111.87 | 111.19 | 111.53 | 53,841 | -0.60(-0.54%) |
Jan 09, 2018 | 112.35 | 112.52 | 112.13 | 112.14 | 12,049 | -0.15(-0.13%) |
Jan 08, 2018 | 111.74 | 112.39 | 111.74 | 112.28 | 28,048 | +0.49(+0.44%) |
Jan 05, 2018 | 111.53 | 111.82 | 111.42 | 111.79 | 30,706 | +0.41(+0.37%) |
Jan 04, 2018 | 110.97 | 111.64 | 110.97 | 111.38 | 21,333 | +0.55(+0.50%) |
Jan 03, 2018 | 110.88 | 111.06 | 110.72 | 110.83 | 11,485 | +0.06(+0.05%) |
Jan 02, 2018 | 111.11 | 111.11 | 110.70 | 110.77 | 30,947 | -0.16(-0.14%) |
Dec 29, 2017 | 110.93 | 110.93 | 110.93 | 0 | -0.15(-0.13%) | |
Dec 28, 2017 | 111.18 | 111.18 | 110.82 | 111.08 | 14,359 | +0.06(+0.05%) |
Dec 27, 2017 | 111.27 | 111.45 | 111.02 | 111.02 | 7,395 | -0.17(-0.15%) |
Dec 26, 2017 | 110.94 | 111.34 | 110.94 | 111.18 | 29,907 | +0.11(+0.10%) |
Dec 22, 2017 | 111.00 | 111.21 | 111.00 | 111.07 | 16,190 | -0.10(-0.09%) |
Dec 21, 2017 | 111.14 | 111.47 | 111.04 | 111.16 | 31,684 | +0.13(+0.12%) |
Dec 20, 2017 | 111.39 | 111.39 | 110.60 | 111.03 | 29,930 | -0.26(-0.24%) |
Dec 19, 2017 | 111.49 | 111.71 | 111.30 | 111.30 | 20,404 | +0.07(+0.06%) |
Dec 18, 2017 | 111.42 | 111.86 | 111.19 | 111.23 | 8,616 | +0.23(+0.20%) |
Dec 15, 2017 | 110.42 | 111.06 | 110.42 | 111.00 | 238,933 | +1.02(+0.93%) |
Dec 14, 2017 | 110.31 | 110.44 | 109.98 | 109.98 | 25,215 | -0.30(-0.27%) |
Dec 13, 2017 | 109.84 | 110.57 | 109.84 | 110.28 | 30,233 | +0.56(+0.51%) |
Dec 12, 2017 | 109.70 | 110.10 | 109.55 | 109.72 | 22,164 | +0.09(+0.08%) |
Dec 11, 2017 | 109.49 | 109.63 | 109.20 | 109.63 | 21,469 | +0.10(+0.09%) |
Dec 08, 2017 | 109.55 | 109.55 | 109.14 | 109.54 | 17,901 | +0.23(+0.21%) |
Dec 07, 2017 | 109.56 | 109.81 | 109.28 | 109.30 | 25,009 | -0.42(-0.38%) |
Dec 06, 2017 | 109.37 | 109.86 | 109.37 | 109.72 | 47,865 | +0.37(+0.34%) |
Dec 05, 2017 | 109.50 | 109.58 | 109.19 | 109.35 | 116,913 | -0.30(-0.28%) |
Dec 04, 2017 | 109.29 | 109.29 | 109.29 | 109.65 | 32,578 | +0.75(+0.69%) |
Dec 01, 2017 | 108.60 | 108.91 | 107.53 | 108.90 | 38,046 | +0.20(+0.18%) |
Nov 30, 2017 | 108.34 | 109.08 | 108.19 | 108.70 | 38,799 | +0.46(+0.43%) |
Nov 29, 2017 | 108.03 | 108.43 | 108.03 | 108.24 | 25,004 | +0.25(+0.23%) |
Nov 28, 2017 | 107.27 | 108.02 | 107.27 | 107.99 | 42,525 | +0.87(+0.81%) |
Nov 27, 2017 | 106.98 | 107.22 | 106.95 | 107.12 | 5,444 | +0.04(+0.04%) |
Nov 24, 2017 | 107.07 | 107.11 | 106.97 | 107.07 | 2,734 | +0.17(+0.16%) |
Nov 22, 2017 | 107.09 | 107.15 | 106.71 | 106.91 | 15,212 | -0.10(-0.09%) |
Nov 21, 2017 | 106.86 | 107.34 | 106.80 | 107.00 | 78,788 | +0.36(+0.33%) |
Nov 20, 2017 | 106.47 | 106.89 | 106.47 | 106.65 | 112,636 | +0.19(+0.18%) |
Nov 17, 2017 | 106.31 | 106.52 | 106.31 | 106.45 | 13,427 | +0.05(+0.05%) |
Nov 16, 2017 | 106.01 | 106.73 | 106.01 | 106.40 | 54,040 | +0.86(+0.82%) |
Nov 15, 2017 | 106.00 | 106.00 | 105.50 | 105.54 | 14,475 | -0.84(-0.79%) |
Nov 14, 2017 | 105.78 | 106.44 | 105.78 | 106.38 | 11,898 | +0.35(+0.33%) |
Nov 13, 2017 | 105.24 | 106.06 | 105.24 | 106.03 | 67,691 | +0.76(+0.72%) |
Nov 10, 2017 | 104.39 | 105.37 | 104.39 | 105.27 | 69,698 | +0.63(+0.60%) |
Nov 09, 2017 | 104.33 | 104.69 | 104.14 | 104.64 | 50,526 | -0.11(-0.11%) |
Nov 08, 2017 | 104.04 | 104.77 | 104.04 | 104.75 | 14,280 | +1.01(+0.97%) |
Nov 07, 2017 | 103.28 | 103.77 | 103.17 | 103.75 | 36,886 | +0.46(+0.45%) |
Nov 06, 2017 | 103.94 | 103.94 | 103.25 | 103.28 | 23,127 | -0.62(-0.59%) |
Nov 03, 2017 | 104.19 | 104.27 | 103.87 | 103.90 | 12,444 | -0.27(-0.26%) |
Nov 02, 2017 | 104.79 | 104.79 | 103.85 | 104.17 | 9,448 | -0.96(-0.91%) |
Nov 01, 2017 | 105.51 | 105.51 | 105.13 | 105.13 | 15,753 | -0.02(-0.02%) |
Oct 31, 2017 | 104.80 | 105.28 | 104.80 | 105.15 | 9,033 | +0.71(+0.68%) |
Oct 30, 2017 | 104.75 | 105.10 | 104.35 | 104.44 | 20,807 | -0.85(-0.81%) |
Oct 27, 2017 | 105.51 | 105.51 | 104.96 | 105.30 | 21,655 | -0.52(-0.49%) |
Oct 26, 2017 | 105.50 | 106.07 | 105.50 | 105.82 | 8,726 | +0.64(+0.60%) |
Oct 25, 2017 | 105.69 | 105.69 | 104.71 | 105.18 | 11,820 | -0.60(-0.57%) |
Oct 24, 2017 | 105.91 | 105.91 | 105.64 | 105.78 | 9,009 | +0.02(+0.02%) |
Oct 23, 2017 | 106.25 | 106.41 | 105.70 | 105.77 | 11,240 | -0.32(-0.30%) |
Oct 20, 2017 | 106.33 | 106.33 | 105.94 | 106.09 | 7,789 | -0.01(-0.01%) |
Oct 19, 2017 | 106.08 | 106.13 | 105.62 | 106.10 | 10,879 | -0.61(-0.57%) |
Oct 18, 2017 | 106.89 | 106.89 | 106.61 | 106.71 | 14,209 | -0.09(-0.08%) |
Oct 17, 2017 | 107.09 | 107.09 | 106.66 | 106.79 | 22,475 | -0.38(-0.36%) |
Oct 16, 2017 | 107.01 | 107.21 | 106.93 | 107.18 | 49,949 | +0.17(+0.16%) |
Oct 13, 2017 | 106.97 | 107.16 | 106.97 | 107.00 | 6,785 | +0.27(+0.25%) |
Oct 12, 2017 | 106.31 | 106.83 | 106.26 | 106.73 | 146,338 | +0.23(+0.21%) |
Oct 11, 2017 | 106.38 | 106.52 | 106.38 | 106.51 | 8,523 | +0.12(+0.11%) |
Oct 10, 2017 | 106.08 | 106.42 | 105.93 | 106.38 | 8,561 | +0.65(+0.62%) |
Oct 09, 2017 | 106.15 | 106.18 | 105.73 | 105.73 | 11,433 | -0.37(-0.34%) |
Oct 06, 2017 | 106.04 | 106.13 | 105.96 | 106.10 | 14,981 | -0.17(-0.16%) |
Oct 05, 2017 | 106.31 | 106.48 | 106.18 | 106.27 | 9,018 | +0.20(+0.19%) |
Oct 04, 2017 | 105.43 | 106.26 | 105.31 | 106.07 | 25,534 | +0.59(+0.56%) |
Oct 03, 2017 | 105.52 | 105.57 | 105.30 | 105.48 | 22,203 | +0.21(+0.20%) |
Oct 02, 2017 | 105.26 | 105.63 | 105.18 | 105.27 | 40,961 | +0.14(+0.13%) |
Sep 29, 2017 | 104.66 | 105.40 | 104.66 | 105.13 | 620,045 | +0.06(+0.06%) |
Sep 28, 2017 | 104.89 | 105.13 | 104.89 | 105.07 | 9,586 | +0.24(+0.23%) |
Sep 27, 2017 | 105.40 | 105.40 | 104.39 | 104.83 | 149,334 | -0.58(-0.55%) |
Sep 26, 2017 | 105.37 | 105.57 | 105.36 | 105.41 | 137,250 | +0.37(+0.35%) |
Sep 25, 2017 | 104.90 | 105.24 | 104.89 | 105.04 | 26,384 | +0.28(+0.27%) |
Sep 22, 2017 | 104.84 | 105.10 | 104.72 | 104.76 | 55,214 | -0.16(-0.16%) |
Sep 21, 2017 | 105.68 | 105.68 | 104.84 | 104.93 | 16,552 | -0.76(-0.71%) |
Sep 20, 2017 | 106.21 | 106.23 | 105.23 | 105.68 | 33,700 | -0.61(-0.57%) |
Sep 19, 2017 | 106.45 | 106.45 | 106.15 | 106.29 | 18,029 | -0.25(-0.24%) |
Sep 18, 2017 | 106.64 | 106.66 | 106.28 | 106.54 | 9,302 | +0.06(+0.06%) |
Sep 15, 2017 | 106.18 | 106.48 | 106.18 | 106.48 | 25,585 | +0.19(+0.18%) |
Sep 14, 2017 | 106.19 | 106.29 | 105.94 | 106.29 | 9,350 | +0.12(+0.11%) |
Sep 13, 2017 | 106.24 | 106.39 | 106.16 | 106.17 | 27,827 | -0.06(-0.06%) |
Sep 12, 2017 | 106.27 | 106.30 | 106.10 | 106.23 | 8,865 | +0.01(+0.01%) |
Sep 11, 2017 | 105.50 | 106.26 | 105.50 | 106.22 | 15,166 | +0.92(+0.87%) |
Sep 08, 2017 | 105.29 | 105.41 | 105.04 | 105.30 | 70,012 | -0.18(-0.17%) |
Sep 07, 2017 | 105.48 | 105.54 | 105.19 | 105.48 | 12,791 | +0.10(+0.09%) |
Sep 06, 2017 | 105.34 | 105.53 | 105.13 | 105.39 | 41,405 | +0.18(+0.17%) |
Sep 05, 2017 | 105.27 | 105.30 | 104.62 | 105.21 | 18,157 | -0.30(-0.28%) |
Sep 01, 2017 | 105.09 | 105.50 | 105.09 | 105.50 | 15,238 | +0.65(+0.62%) |
Aug 31, 2017 | 104.62 | 104.95 | 104.62 | 104.85 | 8,132 | +0.29(+0.28%) |
Aug 30, 2017 | 104.30 | 104.62 | 104.25 | 104.56 | 52,223 | +0.21(+0.20%) |
Aug 29, 2017 | 103.88 | 104.39 | 103.88 | 104.35 | 13,460 | +0.08(+0.07%) |
Aug 28, 2017 | 104.56 | 104.64 | 103.97 | 104.27 | 56,359 | -0.20(-0.19%) |
Aug 25, 2017 | 104.70 | 104.88 | 104.46 | 104.47 | 13,744 | +0.20(+0.19%) |
Aug 24, 2017 | 105.02 | 105.02 | 104.27 | 104.27 | 9,625 | -0.72(-0.69%) |
Aug 23, 2017 | 105.09 | 105.14 | 104.92 | 104.99 | 7,036 | -0.30(-0.28%) |
Aug 22, 2017 | 105.12 | 105.35 | 105.08 | 105.28 | 19,756 | +0.30(+0.28%) |
Aug 21, 2017 | 104.78 | 105.07 | 104.56 | 104.99 | 25,767 | +0.24(+0.23%) |
Aug 18, 2017 | 104.98 | 105.11 | 104.66 | 104.75 | 42,519 | -0.52(-0.49%) |
Aug 17, 2017 | 106.36 | 106.56 | 105.27 | 105.27 | 32,628 | -1.34(-1.26%) |
Aug 16, 2017 | 106.29 | 106.66 | 106.29 | 106.61 | 19,234 | +0.46(+0.43%) |
Aug 15, 2017 | 105.93 | 106.23 | 105.84 | 106.15 | 20,311 | +0.16(+0.15%) |
Aug 14, 2017 | 105.50 | 106.15 | 105.50 | 106.00 | 57,014 | +0.82(+0.78%) |
Aug 11, 2017 | 105.04 | 105.56 | 105.03 | 105.17 | 19,169 | +0.19(+0.18%) |
Aug 10, 2017 | 105.54 | 105.57 | 104.98 | 104.98 | 39,510 | -0.88(-0.84%) |
Aug 09, 2017 | 105.66 | 105.89 | 105.53 | 105.86 | 41,953 | +0.01(+0.01%) |
Aug 08, 2017 | 106.11 | 106.34 | 105.81 | 105.86 | 15,906 | -0.23(-0.22%) |
Aug 07, 2017 | 105.54 | 106.10 | 105.54 | 106.09 | 27,821 | +0.60(+0.57%) |
Aug 04, 2017 | 105.64 | 105.64 | 105.34 | 105.49 | 69,003 | -0.09(-0.08%) |
Aug 03, 2017 | 105.26 | 105.98 | 105.26 | 105.58 | 84,749 | +0.28(+0.26%) |
Aug 02, 2017 | 105.30 | 105.34 | 104.93 | 105.30 | 179,550 | -0.09(-0.08%) |
Aug 01, 2017 | 105.71 | 105.89 | 105.36 | 105.39 | 1,029,437 | -0.34(-0.32%) |
Jul 31, 2017 | 106.08 | 106.08 | 105.53 | 105.73 | 80,021 | -0.30(-0.29%) |
Jul 28, 2017 | 106.74 | 106.89 | 104.88 | 106.03 | 55,884 | -0.99(-0.92%) |
Jul 27, 2017 | 106.74 | 107.02 | 106.37 | 107.02 | 54,168 | +0.56(+0.53%) |
Jul 26, 2017 | 106.46 | 106.59 | 106.20 | 106.45 | 29,975 | -0.10(-0.09%) |
Jul 25, 2017 | 106.34 | 106.55 | 106.23 | 106.55 | 28,840 | +0.46(+0.43%) |
Jul 24, 2017 | 106.27 | 106.29 | 106.06 | 106.09 | 5,768 | -0.47(-0.44%) |
Jul 21, 2017 | 106.00 | 106.57 | 106.00 | 106.56 | 24,253 | +0.22(+0.20%) |
Jul 20, 2017 | 106.37 | 106.62 | 106.28 | 106.34 | 123,397 | -0.05(-0.05%) |
Jul 19, 2017 | 105.85 | 106.39 | 105.85 | 106.39 | 76,946 | +0.57(+0.54%) |
Jul 18, 2017 | 105.69 | 105.88 | 105.55 | 105.82 | 130,623 | +0.07(+0.07%) |
Jul 17, 2017 | 105.68 | 105.88 | 105.61 | 105.75 | 558,987 | +0.10(+0.09%) |
Jul 14, 2017 | 105.24 | 105.80 | 105.24 | 105.66 | 29,332 | +0.69(+0.65%) |
Jul 13, 2017 | 105.14 | 105.61 | 104.92 | 104.97 | 36,863 | -0.17(-0.16%) |
Jul 12, 2017 | 104.99 | 105.32 | 104.99 | 105.14 | 16,413 | +0.65(+0.62%) |
Jul 11, 2017 | 104.64 | 104.68 | 104.12 | 104.49 | 24,551 | -0.29(-0.27%) |
Jul 10, 2017 | 104.87 | 105.18 | 104.67 | 104.78 | 30,840 | -0.15(-0.14%) |
Jul 07, 2017 | 104.62 | 105.09 | 104.58 | 104.93 | 54,159 | +0.49(+0.47%) |
Jul 06, 2017 | 105.01 | 105.01 | 104.38 | 104.43 | 37,187 | -0.89(-0.85%) |
Jul 05, 2017 | 105.61 | 105.61 | 105.19 | 105.33 | 82,026 | -0.29(-0.27%) |
Jul 03, 2017 | 105.83 | 106.16 | 105.58 | 105.61 | 112,207 | -0.01(-0.01%) |
Jun 30, 2017 | 105.28 | 105.94 | 105.28 | 105.62 | 21,388 | +0.79(+0.75%) |
Jun 29, 2017 | 105.92 | 105.92 | 104.58 | 104.83 | 12,456 | -1.17(-1.10%) |
Jun 28, 2017 | 105.92 | 106.36 | 105.90 | 106.00 | 22,909 | +0.55(+0.52%) |
Jun 27, 2017 | 106.39 | 106.39 | 105.46 | 105.46 | 75,131 | -1.26(-1.18%) |
Jun 26, 2017 | 106.72 | 106.91 | 106.65 | 106.72 | 41,930 | +0.27(+0.25%) |
Jun 23, 2017 | 106.17 | 106.63 | 106.15 | 106.45 | 217,895 | +0.31(+0.29%) |
Jun 22, 2017 | 106.40 | 106.41 | 106.12 | 106.14 | 12,062 | -0.25(-0.23%) |
Jun 21, 2017 | 106.72 | 106.72 | 106.31 | 106.39 | 18,633 | -0.29(-0.28%) |
Jun 20, 2017 | 107.25 | 107.25 | 106.68 | 106.68 | 10,722 | -0.51(-0.48%) |
Jun 19, 2017 | 106.88 | 107.22 | 106.49 | 107.19 | 22,551 | +0.57(+0.53%) |
Jun 16, 2017 | 106.98 | 106.98 | 106.10 | 106.62 | 20,141 | -0.42(-0.40%) |
Jun 15, 2017 | 106.43 | 107.11 | 106.39 | 107.04 | 12,387 | +0.04(+0.04%) |
Jun 14, 2017 | 106.94 | 107.27 | 106.68 | 107.00 | 45,830 | +0.49(+0.46%) |
Jun 13, 2017 | 106.27 | 106.57 | 105.92 | 106.51 | 21,081 | +0.47(+0.44%) |
Jun 12, 2017 | 105.94 | 106.25 | 105.85 | 106.04 | 21,302 | +0.07(+0.07%) |
Jun 09, 2017 | 106.24 | 106.38 | 105.69 | 105.97 | 83,765 | -0.29(-0.27%) |
Jun 08, 2017 | 106.89 | 106.89 | 106.08 | 106.26 | 54,421 | -0.74(-0.69%) |
Jun 07, 2017 | 106.78 | 107.06 | 106.78 | 107.00 | 95,661 | +0.16(+0.15%) |
Jun 06, 2017 | 106.81 | 107.05 | 106.71 | 106.84 | 30,071 | -0.14(-0.13%) |
Jun 05, 2017 | 106.85 | 107.00 | 106.53 | 106.97 | 54,423 | +0.11(+0.11%) |
Jun 02, 2017 | 106.70 | 107.01 | 106.33 | 106.86 | 121,770 | +0.32(+0.30%) |
Jun 01, 2017 | 105.95 | 106.57 | 105.74 | 106.54 | 943,763 | +0.83(+0.79%) |
May 31, 2017 | 105.65 | 105.76 | 105.53 | 105.71 | 71,485 | +0.25(+0.24%) |
May 30, 2017 | 105.28 | 105.50 | 105.12 | 105.46 | 26,240 | +0.14(+0.13%) |
May 26, 2017 | 104.94 | 105.35 | 104.94 | 105.32 | 10,127 | +0.30(+0.29%) |
May 25, 2017 | 104.57 | 105.13 | 104.57 | 105.02 | 28,087 | +0.69(+0.66%) |
May 24, 2017 | 103.82 | 104.42 | 103.78 | 104.33 | 13,537 | +0.65(+0.62%) |
May 23, 2017 | 103.84 | 104.09 | 103.66 | 103.68 | 15,113 | +0.05(+0.05%) |
May 22, 2017 | 103.02 | 103.71 | 103.02 | 103.63 | 19,827 | +0.75(+0.73%) |
May 19, 2017 | 102.22 | 103.08 | 102.21 | 102.88 | 16,356 | +0.64(+0.63%) |
May 18, 2017 | 102.11 | 102.45 | 102.01 | 102.24 | 21,549 | -0.10(-0.10%) |
May 17, 2017 | 102.64 | 103.06 | 102.32 | 102.34 | 33,179 | -0.65(-0.63%) |
May 16, 2017 | 103.30 | 103.34 | 102.90 | 102.99 | 14,190 | -0.09(-0.09%) |
May 15, 2017 | 102.80 | 103.20 | 102.80 | 103.09 | 40,496 | +0.41(+0.40%) |
May 12, 2017 | 102.89 | 102.89 | 102.67 | 102.67 | 11,635 | -0.26(-0.25%) |
May 11, 2017 | 102.90 | 102.94 | 102.48 | 102.93 | 25,346 | -0.15(-0.14%) |
May 10, 2017 | 102.90 | 103.09 | 102.90 | 103.08 | 10,122 | +0.34(+0.33%) |
May 09, 2017 | 102.90 | 102.92 | 102.63 | 102.74 | 125,446 | -0.12(-0.12%) |
May 08, 2017 | 102.73 | 102.89 | 102.64 | 102.86 | 18,004 | +0.26(+0.25%) |
May 05, 2017 | 102.26 | 102.60 | 102.20 | 102.60 | 13,036 | +0.56(+0.55%) |
May 04, 2017 | 101.82 | 102.34 | 101.72 | 102.04 | 76,838 | +0.41(+0.40%) |
May 03, 2017 | 101.85 | 101.92 | 101.40 | 101.63 | 218,818 | -0.08(-0.08%) |
May 02, 2017 | 102.27 | 102.39 | 101.66 | 101.71 | 168,609 | -0.58(-0.57%) |
May 01, 2017 | 102.71 | 102.92 | 102.29 | 102.29 | 1,171,707 | -0.54(-0.53%) |
Apr 28, 2017 | 102.91 | 102.91 | 102.50 | 102.83 | 34,326 | -0.19(-0.18%) |
Apr 27, 2017 | 103.16 | 103.26 | 102.80 | 103.02 | 19,582 | -0.03(-0.03%) |
Apr 26, 2017 | 103.65 | 103.66 | 103.04 | 103.05 | 14,318 | -0.73(-0.70%) |
Apr 25, 2017 | 103.53 | 103.92 | 103.53 | 103.78 | 30,520 | +0.29(+0.28%) |
Apr 24, 2017 | 103.12 | 103.61 | 103.12 | 103.48 | 14,706 | +0.98(+0.95%) |
Apr 21, 2017 | 102.82 | 102.82 | 102.41 | 102.51 | 11,424 | -0.49(-0.48%) |
Apr 20, 2017 | 102.87 | 103.00 | 102.64 | 103.00 | 31,570 | +0.14(+0.13%) |
Apr 19, 2017 | 103.34 | 103.34 | 102.78 | 102.86 | 26,852 | -0.28(-0.28%) |
Apr 18, 2017 | 102.64 | 103.33 | 102.64 | 103.15 | 19,166 | +0.38(+0.37%) |
Apr 17, 2017 | 102.20 | 102.77 | 102.20 | 102.77 | 12,739 | +0.73(+0.72%) |
Apr 13, 2017 | 102.46 | 102.49 | 102.03 | 102.03 | 14,267 | -0.60(-0.58%) |
Apr 12, 2017 | 102.71 | 102.71 | 102.45 | 102.63 | 201,263 | +0.22(+0.22%) |
Apr 11, 2017 | 102.24 | 102.40 | 102.03 | 102.40 | 149,342 | +0.14(+0.13%) |
Apr 10, 2017 | 102.12 | 102.45 | 102.01 | 102.27 | 69,979 | +0.24(+0.24%) |
Apr 07, 2017 | 102.16 | 102.31 | 102.00 | 102.02 | 20,836 | +0.00(+0.00%) |
Apr 06, 2017 | 102.00 | 102.23 | 101.93 | 102.02 | 30,977 | +0.04(+0.04%) |
Apr 05, 2017 | 102.34 | 102.75 | 101.92 | 101.98 | 35,497 | -0.18(-0.18%) |
Apr 04, 2017 | 102.79 | 102.79 | 101.85 | 102.16 | 230,230 | -0.15(-0.14%) |