Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 121.48 | 121.48 | 121.48 | 0 | +0.42(+0.34%) | |
Dec 28, 2017 | 120.84 | 121.26 | 120.19 | 121.06 | 1,406,640 | +0.27(+0.22%) |
Dec 27, 2017 | 120.12 | 121.13 | 119.63 | 120.79 | 2,286,991 | +1.00(+0.83%) |
Dec 26, 2017 | 118.30 | 120.24 | 117.88 | 119.79 | 1,559,408 | +1.62(+1.37%) |
Dec 22, 2017 | 116.35 | 118.70 | 116.00 | 118.17 | 2,849,577 | +1.68(+1.44%) |
Dec 21, 2017 | 116.35 | 116.65 | 115.86 | 116.50 | 1,552,991 | +0.51(+0.44%) |
Dec 20, 2017 | 119.06 | 119.54 | 115.93 | 115.99 | 3,200,124 | -3.14(-2.64%) |
Dec 19, 2017 | 120.14 | 120.58 | 118.31 | 119.13 | 2,218,931 | -0.99(-0.82%) |
Dec 18, 2017 | 118.94 | 120.90 | 118.76 | 120.12 | 2,387,816 | +1.42(+1.20%) |
Dec 15, 2017 | 117.70 | 119.62 | 117.58 | 118.70 | 4,316,688 | +1.54(+1.32%) |
Dec 14, 2017 | 117.42 | 118.67 | 116.91 | 117.15 | 1,898,435 | -0.14(-0.12%) |
Dec 13, 2017 | 117.96 | 119.07 | 116.85 | 117.30 | 2,608,526 | -0.37(-0.31%) |
Dec 12, 2017 | 117.66 | 118.34 | 115.63 | 117.66 | 5,853,691 | +2.89(+2.52%) |
Dec 11, 2017 | 114.80 | 115.53 | 114.35 | 114.77 | 1,586,646 | +0.01(+0.01%) |
Dec 08, 2017 | 114.49 | 115.11 | 113.69 | 114.76 | 2,012,872 | +0.13(+0.11%) |
Dec 07, 2017 | 114.64 | 115.39 | 114.37 | 114.64 | 1,608,777 | -0.49(-0.42%) |
Dec 06, 2017 | 115.95 | 114.43 | 115.12 | 1,853,523 | +0.01(+0.01%) | |
Dec 05, 2017 | 116.17 | 116.17 | 114.64 | 115.12 | 2,842,395 | -0.65(-0.56%) |
Dec 04, 2017 | 115.43 | 116.14 | 115.04 | 115.77 | 3,532,672 | +0.93(+0.81%) |
Dec 01, 2017 | 114.73 | 115.15 | 114.11 | 114.83 | 2,438,930 | +0.42(+0.37%) |
Nov 30, 2017 | 112.71 | 114.81 | 112.37 | 114.41 | 3,753,774 | +2.14(+1.90%) |
Nov 29, 2017 | 110.38 | 113.16 | 110.00 | 112.27 | 3,714,399 | +1.85(+1.67%) |
Nov 28, 2017 | 110.47 | 110.75 | 109.30 | 110.43 | 3,269,188 | -0.19(-0.17%) |
Nov 27, 2017 | 111.76 | 111.94 | 109.88 | 110.62 | 1,947,867 | -1.14(-1.02%) |
Nov 24, 2017 | 112.54 | 113.09 | 111.40 | 111.76 | 833,417 | -0.23(-0.21%) |
Nov 22, 2017 | 112.40 | 113.21 | 111.93 | 111.99 | 1,629,015 | -0.58(-0.52%) |
Nov 21, 2017 | 112.45 | 112.74 | 111.33 | 112.57 | 1,990,414 | +0.10(+0.09%) |
Nov 20, 2017 | 114.16 | 114.38 | 112.42 | 112.47 | 2,036,181 | -2.08(-1.82%) |
Nov 17, 2017 | 113.53 | 116.12 | 113.53 | 114.55 | 3,123,810 | +1.47(+1.30%) |
Nov 16, 2017 | 112.37 | 113.43 | 111.60 | 113.08 | 2,180,025 | +0.35(+0.31%) |
Nov 15, 2017 | 111.76 | 113.48 | 111.05 | 112.73 | 2,440,551 | +0.51(+0.45%) |
Nov 14, 2017 | 112.29 | 113.15 | 111.76 | 112.22 | 2,983,023 | +0.14(+0.12%) |
Nov 13, 2017 | 114.87 | 115.94 | 111.94 | 112.08 | 4,213,278 | -2.41(-2.10%) |
Nov 10, 2017 | 114.07 | 115.01 | 113.00 | 114.49 | 4,051,055 | +1.74(+1.54%) |
Nov 09, 2017 | 109.42 | 114.31 | 109.41 | 112.75 | 4,002,243 | +2.96(+2.69%) |
Nov 08, 2017 | 111.23 | 111.97 | 108.85 | 109.79 | 3,274,366 | -1.41(-1.27%) |
Nov 07, 2017 | 108.54 | 112.13 | 108.13 | 111.20 | 3,548,965 | +2.84(+2.62%) |
Nov 06, 2017 | 108.36 | 108.65 | 107.49 | 108.36 | 3,189,933 | -0.01(-0.01%) |
Nov 03, 2017 | 109.33 | 110.27 | 108.16 | 108.37 | 3,024,497 | -3.05(-2.74%) |
Nov 02, 2017 | 109.76 | 112.06 | 109.59 | 111.42 | 2,417,302 | +1.59(+1.44%) |
Nov 01, 2017 | 109.06 | 110.28 | 108.58 | 109.83 | 2,202,328 | +1.23(+1.13%) |
Oct 31, 2017 | 110.05 | 110.20 | 107.71 | 108.60 | 3,371,509 | -1.69(-1.53%) |
Oct 30, 2017 | 109.47 | 110.66 | 109.17 | 110.29 | 1,962,212 | +0.75(+0.69%) |
Oct 27, 2017 | 112.74 | 113.26 | 107.47 | 109.53 | 4,996,980 | -4.96(-4.34%) |
Oct 26, 2017 | 114.80 | 115.25 | 113.02 | 114.50 | 2,672,800 | +0.06(+0.05%) |
Oct 25, 2017 | 114.01 | 114.58 | 112.62 | 114.44 | 1,745,958 | -0.13(-0.12%) |
Oct 24, 2017 | 115.57 | 115.88 | 114.35 | 114.57 | 2,156,442 | -1.10(-0.95%) |
Oct 23, 2017 | 115.53 | 116.20 | 114.82 | 115.67 | 1,380,727 | +0.50(+0.44%) |
Oct 20, 2017 | 115.72 | 115.92 | 114.02 | 115.17 | 1,859,360 | -0.56(-0.48%) |
Oct 19, 2017 | 115.20 | 116.40 | 114.78 | 115.73 | 2,171,589 | +0.72(+0.63%) |
Oct 18, 2017 | 116.57 | 117.18 | 114.78 | 115.01 | 1,562,823 | -1.82(-1.56%) |
Oct 17, 2017 | 115.50 | 117.28 | 115.24 | 116.83 | 1,954,018 | +1.24(+1.07%) |
Oct 16, 2017 | 116.38 | 116.96 | 115.38 | 115.59 | 1,562,978 | -0.69(-0.59%) |
Oct 13, 2017 | 115.65 | 117.33 | 114.93 | 116.28 | 2,069,367 | +1.24(+1.08%) |
Oct 12, 2017 | 115.06 | 116.01 | 113.76 | 115.04 | 1,981,894 | -0.38(-0.33%) |
Oct 11, 2017 | 114.08 | 115.44 | 113.70 | 115.42 | 2,023,649 | +1.52(+1.33%) |
Oct 10, 2017 | 112.96 | 114.43 | 112.64 | 113.90 | 1,540,557 | +1.50(+1.34%) |
Oct 09, 2017 | 112.01 | 112.75 | 111.97 | 112.40 | 789,105 | +0.36(+0.32%) |
Oct 06, 2017 | 112.06 | 112.65 | 111.01 | 112.04 | 1,662,272 | -0.71(-0.63%) |
Oct 05, 2017 | 112.16 | 113.67 | 111.81 | 112.75 | 1,961,203 | +0.99(+0.89%) |
Oct 04, 2017 | 110.76 | 112.04 | 110.57 | 111.76 | 2,376,682 | +0.56(+0.50%) |
Oct 03, 2017 | 111.55 | 112.11 | 110.41 | 111.20 | 1,671,078 | -0.45(-0.41%) |
Oct 02, 2017 | 112.69 | 112.83 | 111.52 | 111.65 | 1,910,223 | -0.92(-0.82%) |
Sep 29, 2017 | 112.41 | 113.27 | 111.73 | 112.57 | 2,304,172 | -0.41(-0.36%) |
Sep 28, 2017 | 112.20 | 113.21 | 111.47 | 112.98 | 1,671,939 | +1.04(+0.92%) |
Sep 27, 2017 | 114.03 | 114.45 | 111.64 | 111.94 | 2,114,409 | -2.38(-2.08%) |
Sep 26, 2017 | 112.69 | 114.79 | 112.40 | 114.32 | 2,440,764 | +2.12(+1.89%) |
Sep 25, 2017 | 111.18 | 113.34 | 111.16 | 112.20 | 1,334,772 | +1.17(+1.05%) |
Sep 22, 2017 | 111.47 | 112.01 | 110.81 | 111.04 | 1,223,024 | -0.54(-0.48%) |
Sep 21, 2017 | 111.70 | 112.64 | 111.29 | 111.57 | 1,760,726 | -0.22(-0.20%) |
Sep 20, 2017 | 111.79 | 112.31 | 111.22 | 111.80 | 2,341,342 | +0.12(+0.11%) |
Sep 19, 2017 | 112.72 | 112.86 | 111.03 | 111.68 | 2,479,670 | -1.25(-1.11%) |
Sep 18, 2017 | 115.01 | 115.17 | 112.68 | 112.93 | 2,457,702 | -2.27(-1.97%) |
Sep 15, 2017 | 115.01 | 115.50 | 114.11 | 115.20 | 4,021,260 | +0.71(+0.62%) |
Sep 14, 2017 | 112.19 | 114.57 | 111.99 | 114.49 | 2,531,935 | +2.32(+2.07%) |
Sep 13, 2017 | 110.36 | 112.17 | 110.26 | 112.17 | 2,203,478 | +2.01(+1.83%) |
Sep 12, 2017 | 112.15 | 113.11 | 109.77 | 110.16 | 1,862,938 | -1.94(-1.73%) |
Sep 11, 2017 | 111.99 | 112.78 | 111.50 | 112.09 | 1,053,583 | +0.53(+0.48%) |
Sep 08, 2017 | 112.22 | 112.47 | 111.53 | 111.56 | 1,309,838 | -0.87(-0.77%) |
Sep 07, 2017 | 111.06 | 113.02 | 110.63 | 112.43 | 2,083,659 | +1.45(+1.30%) |
Sep 06, 2017 | 110.17 | 111.78 | 109.84 | 110.98 | 2,397,955 | +1.29(+1.18%) |
Sep 05, 2017 | 110.60 | 111.29 | 109.07 | 109.69 | 2,000,270 | -0.92(-0.83%) |
Sep 01, 2017 | 110.13 | 111.53 | 109.77 | 110.60 | 1,492,349 | +0.94(+0.85%) |
Aug 31, 2017 | 110.14 | 110.88 | 109.41 | 109.67 | 3,260,315 | -0.12(-0.11%) |
Aug 30, 2017 | 109.56 | 109.85 | 107.99 | 109.78 | 1,299,687 | +0.54(+0.49%) |
Aug 29, 2017 | 109.36 | 110.16 | 108.84 | 109.25 | 1,528,286 | -0.41(-0.37%) |
Aug 28, 2017 | 111.31 | 111.65 | 109.15 | 109.65 | 1,574,587 | -1.55(-1.39%) |
Aug 25, 2017 | 109.89 | 111.86 | 108.97 | 111.20 | 2,147,139 | +1.66(+1.52%) |
Aug 24, 2017 | 110.94 | 112.62 | 109.34 | 109.53 | 3,275,109 | -0.64(-0.58%) |
Aug 23, 2017 | 107.04 | 110.30 | 106.95 | 110.17 | 2,476,050 | +3.03(+2.83%) |
Aug 22, 2017 | 108.25 | 108.85 | 106.92 | 107.13 | 1,504,778 | -0.94(-0.87%) |
Aug 21, 2017 | 107.62 | 108.72 | 106.66 | 108.08 | 1,639,109 | +0.70(+0.65%) |
Aug 18, 2017 | 108.91 | 109.18 | 106.63 | 107.38 | 3,048,585 | -2.53(-2.30%) |
Aug 17, 2017 | 110.30 | 111.03 | 109.91 | 109.91 | 1,863,144 | -0.53(-0.48%) |
Aug 16, 2017 | 110.64 | 111.59 | 110.02 | 110.44 | 2,922,425 | +0.32(+0.29%) |
Aug 15, 2017 | 110.43 | 110.83 | 108.64 | 110.11 | 2,895,237 | -0.73(-0.66%) |
Aug 14, 2017 | 109.63 | 111.28 | 109.28 | 110.85 | 2,378,839 | +1.69(+1.55%) |
Aug 11, 2017 | 110.85 | 111.25 | 107.85 | 109.15 | 2,660,592 | -2.25(-2.02%) |
Aug 10, 2017 | 112.79 | 112.79 | 111.31 | 111.41 | 1,723,494 | -1.56(-1.38%) |
Aug 09, 2017 | 113.43 | 113.64 | 111.73 | 112.97 | 1,728,221 | -0.47(-0.42%) |
Aug 08, 2017 | 114.59 | 115.44 | 112.20 | 113.44 | 2,007,443 | -1.58(-1.37%) |
Aug 07, 2017 | 115.53 | 113.02 | 115.02 | 2,219,216 | +1.27(+1.12%) | |
Aug 04, 2017 | 113.91 | 111.84 | 113.74 | 2,383,103 | +1.78(+1.59%) | |
Aug 03, 2017 | 111.26 | 113.07 | 110.70 | 111.96 | 2,777,035 | +0.40(+0.36%) |
Aug 02, 2017 | 112.31 | 114.31 | 110.83 | 111.56 | 3,596,627 | -2.22(-1.95%) |
Aug 01, 2017 | 114.24 | 114.41 | 110.05 | 113.78 | 4,547,872 | +4.20(+3.84%) |
Jul 31, 2017 | 111.03 | 111.20 | 109.08 | 109.58 | 5,246,516 | -1.40(-1.26%) |
Jul 28, 2017 | 113.25 | 114.55 | 110.77 | 110.97 | 2,939,945 | -4.02(-3.49%) |
Jul 27, 2017 | 112.64 | 115.42 | 111.78 | 114.99 | 2,168,078 | +1.77(+1.56%) |
Jul 26, 2017 | 112.00 | 113.58 | 111.59 | 113.22 | 1,577,366 | +1.52(+1.36%) |
Jul 25, 2017 | 110.99 | 112.04 | 110.06 | 111.70 | 1,970,543 | +1.06(+0.96%) |
Jul 24, 2017 | 111.04 | 111.97 | 110.02 | 110.64 | 1,766,584 | -0.37(-0.34%) |
Jul 21, 2017 | 111.23 | 111.50 | 109.92 | 111.01 | 1,911,559 | -0.30(-0.27%) |
Jul 20, 2017 | 111.09 | 112.03 | 110.65 | 111.31 | 1,795,606 | +0.51(+0.46%) |
Jul 19, 2017 | 110.47 | 111.06 | 110.27 | 110.80 | 1,715,170 | +0.31(+0.28%) |
Jul 18, 2017 | 111.80 | 112.33 | 110.39 | 110.49 | 1,835,120 | -1.59(-1.42%) |
Jul 17, 2017 | 111.05 | 112.56 | 110.63 | 112.08 | 1,803,579 | +0.97(+0.87%) |
Jul 14, 2017 | 111.25 | 109.26 | 111.12 | 1,975,013 | +1.85(+1.70%) | |
Jul 13, 2017 | 107.94 | 109.55 | 107.72 | 109.26 | 1,925,346 | +1.75(+1.63%) |
Jul 12, 2017 | 107.32 | 109.89 | 107.27 | 107.52 | 2,692,519 | +1.09(+1.03%) |
Jul 11, 2017 | 107.66 | 107.66 | 105.87 | 106.42 | 2,414,275 | -1.04(-0.97%) |
Jul 10, 2017 | 108.44 | 108.64 | 107.42 | 107.46 | 1,649,585 | -0.83(-0.77%) |
Jul 07, 2017 | 107.97 | 108.51 | 107.45 | 108.29 | 1,943,780 | +0.59(+0.55%) |
Jul 06, 2017 | 109.17 | 109.96 | 107.45 | 107.69 | 2,306,424 | -1.69(-1.55%) |
Jul 05, 2017 | 114.06 | 114.31 | 109.35 | 109.39 | 3,553,896 | -4.80(-4.21%) |
Jul 03, 2017 | 112.24 | 114.34 | 112.20 | 114.19 | 1,529,151 | +2.36(+2.11%) |
Jun 30, 2017 | 113.10 | 113.98 | 110.75 | 111.83 | 2,269,197 | -0.57(-0.50%) |
Jun 29, 2017 | 113.03 | 114.33 | 112.36 | 112.40 | 2,905,218 | -0.84(-0.74%) |
Jun 28, 2017 | 112.86 | 113.85 | 112.50 | 113.24 | 2,913,677 | +0.99(+0.88%) |
Jun 27, 2017 | 110.57 | 113.00 | 110.47 | 112.25 | 2,631,853 | +1.33(+1.20%) |
Jun 26, 2017 | 110.45 | 112.80 | 110.40 | 110.92 | 2,605,681 | +1.07(+0.97%) |
Jun 23, 2017 | 110.25 | 110.92 | 109.51 | 109.85 | 2,846,597 | -0.16(-0.14%) |
Jun 22, 2017 | 109.64 | 110.45 | 108.54 | 110.01 | 2,753,528 | +0.24(+0.22%) |
Jun 21, 2017 | 110.22 | 110.56 | 108.97 | 109.77 | 2,530,834 | -0.14(-0.13%) |
Jun 20, 2017 | 111.02 | 111.54 | 108.97 | 109.91 | 2,645,636 | +0.01(+0.01%) |
Jun 19, 2017 | 110.45 | 110.45 | 108.68 | 109.90 | 3,110,636 | -0.89(-0.81%) |
Jun 16, 2017 | 111.43 | 112.61 | 109.40 | 110.79 | 6,710,643 | -0.33(-0.29%) |
Jun 15, 2017 | 109.82 | 111.81 | 109.27 | 111.12 | 2,383,002 | +0.75(+0.68%) |
Jun 14, 2017 | 110.37 | 111.16 | 109.79 | 110.36 | 2,593,549 | +0.57(+0.52%) |
Jun 13, 2017 | 110.14 | 111.17 | 108.60 | 109.79 | 2,807,133 | -0.64(-0.58%) |
Jun 12, 2017 | 107.53 | 111.21 | 107.43 | 110.43 | 3,451,985 | +2.86(+2.66%) |
Jun 09, 2017 | 106.81 | 108.23 | 105.45 | 107.57 | 1,761,459 | +0.71(+0.67%) |
Jun 08, 2017 | 108.22 | 106.26 | 106.86 | 2,589,742 | -0.48(-0.45%) | |
Jun 07, 2017 | 105.79 | 107.93 | 105.65 | 107.34 | 2,994,744 | +1.51(+1.42%) |
Jun 06, 2017 | 105.38 | 106.44 | 104.15 | 105.83 | 2,655,768 | +0.57(+0.55%) |
Jun 05, 2017 | 105.25 | 105.74 | 103.80 | 105.26 | 2,327,473 | -0.26(-0.25%) |
Jun 02, 2017 | 107.42 | 108.02 | 105.15 | 105.52 | 2,752,839 | -1.51(-1.41%) |
Jun 01, 2017 | 106.46 | 107.33 | 105.52 | 107.04 | 3,032,598 | +0.40(+0.38%) |
May 31, 2017 | 107.22 | 108.02 | 106.41 | 106.64 | 5,149,966 | -0.50(-0.47%) |
May 30, 2017 | 109.26 | 109.42 | 107.12 | 107.14 | 2,556,668 | -1.58(-1.45%) |
May 26, 2017 | 111.12 | 111.14 | 108.51 | 108.72 | 2,134,352 | -2.38(-2.14%) |
May 25, 2017 | 110.66 | 112.17 | 109.98 | 111.10 | 2,571,626 | +0.64(+0.58%) |
May 24, 2017 | 108.79 | 110.60 | 108.42 | 110.46 | 2,447,769 | +1.75(+1.61%) |
May 23, 2017 | 108.95 | 109.41 | 108.43 | 108.71 | 2,606,568 | -0.24(-0.22%) |
May 22, 2017 | 109.50 | 110.69 | 108.50 | 108.95 | 3,046,537 | -0.19(-0.17%) |
May 19, 2017 | 106.62 | 110.03 | 105.98 | 109.14 | 6,313,773 | +2.67(+2.51%) |
May 18, 2017 | 106.25 | 106.99 | 105.43 | 106.47 | 3,355,310 | -0.17(-0.16%) |
May 17, 2017 | 106.42 | 107.88 | 105.14 | 106.64 | 4,739,310 | +0.09(+0.08%) |
May 16, 2017 | 107.96 | 108.01 | 105.92 | 106.55 | 4,688,448 | -1.40(-1.30%) |
May 15, 2017 | 107.65 | 108.99 | 107.51 | 107.96 | 3,050,628 | +0.30(+0.28%) |
May 12, 2017 | 110.37 | 110.52 | 107.54 | 107.66 | 4,146,566 | -2.94(-2.66%) |
May 11, 2017 | 111.65 | 111.77 | 109.16 | 110.60 | 3,926,549 | -2.65(-2.34%) |
May 10, 2017 | 111.06 | 113.31 | 110.89 | 113.25 | 3,553,440 | +2.18(+1.96%) |
May 09, 2017 | 111.43 | 111.43 | 109.83 | 111.06 | 2,985,479 | -0.26(-0.23%) |
May 08, 2017 | 112.69 | 112.80 | 109.69 | 111.32 | 3,510,055 | -1.15(-1.02%) |
May 05, 2017 | 113.11 | 113.41 | 112.16 | 112.47 | 2,435,409 | -0.61(-0.54%) |
May 04, 2017 | 112.53 | 113.29 | 111.64 | 113.09 | 3,252,053 | -0.12(-0.10%) |
May 03, 2017 | 115.85 | 116.07 | 112.94 | 113.20 | 2,224,101 | -2.19(-1.90%) |
May 02, 2017 | 115.36 | 116.03 | 114.44 | 115.39 | 2,859,438 | +0.12(+0.11%) |
May 01, 2017 | 113.64 | 116.38 | 112.69 | 115.27 | 4,323,163 | +2.29(+2.03%) |
Apr 28, 2017 | 114.61 | 114.73 | 112.69 | 112.98 | 2,688,910 | -1.78(-1.55%) |
Apr 27, 2017 | 116.22 | 114.17 | 114.76 | 3,493,293 | +1.94(+1.71%) | |
Apr 26, 2017 | 114.59 | 114.67 | 112.72 | 112.83 | 2,962,898 | -2.05(-1.79%) |
Apr 25, 2017 | 115.91 | 114.45 | 114.88 | 2,566,602 | -0.62(-0.53%) | |
Apr 24, 2017 | 118.28 | 118.38 | 114.54 | 115.50 | 3,521,260 | -2.08(-1.77%) |
Apr 21, 2017 | 119.36 | 119.62 | 117.11 | 117.57 | 2,931,105 | -1.88(-1.57%) |
Apr 20, 2017 | 119.47 | 119.62 | 118.36 | 119.45 | 1,676,208 | +0.20(+0.17%) |
Apr 19, 2017 | 119.23 | 120.20 | 118.79 | 119.25 | 1,999,573 | -0.20(-0.17%) |
Apr 18, 2017 | 118.83 | 119.52 | 118.54 | 119.45 | 1,741,778 | +0.11(+0.09%) |
Apr 17, 2017 | 119.21 | 120.44 | 118.84 | 119.34 | 1,778,181 | +0.50(+0.42%) |
Apr 13, 2017 | 118.49 | 119.11 | 118.13 | 118.84 | 1,526,026 | +0.38(+0.32%) |
Apr 12, 2017 | 118.15 | 119.52 | 117.69 | 118.46 | 2,799,583 | -0.05(-0.04%) |
Apr 11, 2017 | 117.18 | 118.93 | 117.10 | 118.51 | 2,644,117 | +1.27(+1.08%) |
Apr 10, 2017 | 115.99 | 117.31 | 115.65 | 117.24 | 2,017,650 | +1.15(+0.99%) |
Apr 07, 2017 | 115.96 | 116.84 | 115.50 | 116.09 | 2,195,749 | +0.01(+0.01%) |
Apr 06, 2017 | 116.27 | 116.65 | 115.56 | 116.08 | 2,661,959 | -0.34(-0.29%) |
Apr 05, 2017 | 116.90 | 117.31 | 116.26 | 116.42 | 2,523,177 | -0.18(-0.16%) |
Apr 04, 2017 | 118.99 | 120.12 | 116.51 | 116.60 | 4,339,045 | -2.39(-2.01%) |
Apr 03, 2017 | 117.78 | 119.56 | 117.46 | 119.00 | 3,695,617 | +1.39(+1.18%) |
Mar 31, 2017 | 116.47 | 117.92 | 116.37 | 117.61 | 3,001,588 | +1.36(+1.17%) |
Mar 30, 2017 | 115.66 | 116.90 | 114.41 | 116.25 | 2,264,507 | +0.12(+0.11%) |
Mar 29, 2017 | 114.73 | 116.14 | 114.22 | 116.12 | 2,803,386 | +1.24(+1.08%) |
Mar 28, 2017 | 113.59 | 114.93 | 112.97 | 114.89 | 2,897,140 | +1.30(+1.14%) |
Mar 27, 2017 | 114.11 | 115.10 | 113.19 | 113.59 | 2,337,767 | -1.23(-1.07%) |
Mar 24, 2017 | 114.78 | 115.09 | 113.83 | 114.82 | 2,261,210 | +0.27(+0.23%) |
Mar 23, 2017 | 113.21 | 115.94 | 113.13 | 114.55 | 2,135,141 | +1.48(+1.31%) |
Mar 22, 2017 | 115.34 | 115.54 | 111.81 | 113.08 | 3,736,485 | -2.43(-2.11%) |
Mar 21, 2017 | 115.24 | 116.03 | 114.11 | 115.51 | 2,986,886 | +0.58(+0.51%) |
Mar 20, 2017 | 115.16 | 115.69 | 114.69 | 114.93 | 1,573,849 | +0.06(+0.05%) |
Mar 17, 2017 | 115.49 | 116.03 | 114.17 | 114.87 | 4,164,167 | -0.94(-0.81%) |
Mar 16, 2017 | 116.22 | 116.62 | 115.54 | 115.81 | 1,623,875 | -0.41(-0.35%) |
Mar 15, 2017 | 114.86 | 118.26 | 114.51 | 116.22 | 3,886,718 | +1.89(+1.66%) |
Mar 14, 2017 | 114.93 | 115.80 | 113.93 | 114.33 | 3,977,118 | -1.00(-0.87%) |
Mar 13, 2017 | 115.54 | 116.06 | 114.09 | 115.32 | 3,978,124 | +0.36(+0.31%) |
Mar 10, 2017 | 115.75 | 117.45 | 114.57 | 114.97 | 4,536,283 | -0.79(-0.68%) |
Mar 09, 2017 | 119.41 | 119.48 | 115.65 | 115.75 | 5,896,448 | -3.67(-3.07%) |
Mar 08, 2017 | 120.69 | 120.94 | 118.87 | 119.43 | 4,791,580 | -1.78(-1.47%) |
Mar 07, 2017 | 122.02 | 122.43 | 120.27 | 121.20 | 2,018,090 | -1.03(-0.84%) |
Mar 06, 2017 | 122.19 | 123.14 | 121.36 | 122.23 | 1,615,213 | -0.41(-0.34%) |
Mar 03, 2017 | 124.09 | 124.23 | 122.24 | 122.65 | 2,533,523 | -1.19(-0.96%) |
Mar 02, 2017 | 124.78 | 124.81 | 122.78 | 123.83 | 2,291,405 | -0.94(-0.76%) |
Mar 01, 2017 | 125.97 | 126.39 | 124.57 | 124.78 | 2,700,153 | -1.29(-1.02%) |
Feb 28, 2017 | 126.93 | 127.41 | 124.96 | 126.06 | 2,694,109 | -1.32(-1.04%) |
Feb 27, 2017 | 126.50 | 128.08 | 126.00 | 127.38 | 1,921,693 | +1.39(+1.11%) |
Feb 24, 2017 | 126.26 | 126.27 | 124.36 | 125.99 | 1,774,423 | -0.48(-0.38%) |
Feb 23, 2017 | 126.27 | 127.01 | 125.53 | 126.47 | 1,526,684 | +0.20(+0.16%) |
Feb 22, 2017 | 126.36 | 126.95 | 125.52 | 126.27 | 2,149,062 | -0.31(-0.25%) |
Feb 21, 2017 | 124.10 | 126.90 | 123.77 | 126.58 | 2,225,138 | +2.78(+2.25%) |
Feb 17, 2017 | 123.80 | 123.80 | 123.80 | 0 | +1.31(+1.07%) | |
Feb 16, 2017 | 122.29 | 123.64 | 122.06 | 122.50 | 2,008,454 | +0.44(+0.36%) |
Feb 15, 2017 | 123.35 | 123.62 | 120.89 | 122.06 | 2,859,596 | -1.64(-1.33%) |
Feb 14, 2017 | 123.79 | 124.69 | 122.95 | 123.70 | 1,579,288 | -0.50(-0.40%) |
Feb 13, 2017 | 124.99 | 125.65 | 123.42 | 124.20 | 1,829,246 | -0.29(-0.24%) |
Feb 10, 2017 | 123.31 | 124.89 | 123.09 | 124.49 | 1,745,803 | +1.27(+1.03%) |
Feb 09, 2017 | 122.56 | 123.82 | 122.56 | 123.22 | 1,917,813 | +0.93(+0.76%) |
Feb 08, 2017 | 121.37 | 122.64 | 120.97 | 122.29 | 2,076,760 | +1.06(+0.87%) |
Feb 07, 2017 | 123.31 | 124.15 | 120.87 | 121.24 | 2,677,637 | -2.04(-1.65%) |
Feb 06, 2017 | 124.74 | 125.60 | 123.06 | 123.27 | 1,741,924 | -2.21(-1.76%) |
Feb 03, 2017 | 124.65 | 125.53 | 124.42 | 125.48 | 2,666,356 | +1.60(+1.29%) |
Feb 02, 2017 | 122.76 | 124.25 | 122.76 | 123.88 | 2,267,324 | +0.97(+0.79%) |
Feb 01, 2017 | 125.52 | 125.94 | 122.88 | 122.91 | 4,320,284 | -1.52(-1.22%) |
Jan 31, 2017 | 121.20 | 124.63 | 121.20 | 124.42 | 5,026,415 | +4.08(+3.39%) |
Jan 30, 2017 | 121.84 | 121.86 | 119.58 | 120.34 | 2,534,654 | -1.20(-0.99%) |
Jan 27, 2017 | 123.61 | 123.69 | 120.88 | 121.54 | 3,240,479 | -1.75(-1.42%) |
Jan 26, 2017 | 123.84 | 124.19 | 123.14 | 123.29 | 2,793,315 | -0.21(-0.17%) |
Jan 25, 2017 | 124.51 | 124.73 | 123.29 | 123.50 | 3,048,172 | -1.18(-0.94%) |
Jan 24, 2017 | 125.39 | 125.51 | 124.19 | 124.67 | 3,419,436 | -0.58(-0.47%) |
Jan 23, 2017 | 124.84 | 125.40 | 124.45 | 125.26 | 3,175,689 | +0.32(+0.25%) |
Jan 20, 2017 | 123.79 | 125.28 | 122.62 | 124.94 | 3,948,782 | +1.09(+0.88%) |
Jan 19, 2017 | 125.61 | 125.70 | 123.72 | 123.85 | 2,864,823 | -2.47(-1.96%) |
Jan 18, 2017 | 125.26 | 126.73 | 125.07 | 126.32 | 1,964,743 | +0.84(+0.67%) |
Jan 17, 2017 | 124.83 | 126.45 | 124.67 | 125.48 | 2,789,222 | +0.89(+0.72%) |
Jan 13, 2017 | 124.59 | 124.59 | 124.59 | 0 | +0.62(+0.50%) | |
Jan 12, 2017 | 122.96 | 124.05 | 122.62 | 123.97 | 1,836,189 | +0.75(+0.60%) |
Jan 11, 2017 | 124.38 | 124.91 | 122.94 | 123.22 | 3,177,939 | -1.49(-1.19%) |
Jan 10, 2017 | 125.34 | 125.87 | 124.34 | 124.71 | 3,937,755 | -1.16(-0.93%) |
Jan 09, 2017 | 126.27 | 127.09 | 125.45 | 125.87 | 2,885,757 | -0.62(-0.49%) |
Jan 06, 2017 | 124.28 | 127.36 | 123.63 | 126.50 | 3,325,224 | +1.64(+1.32%) |
Jan 05, 2017 | 121.66 | 125.08 | 120.63 | 124.85 | 3,229,186 | +0.22(+0.17%) |
Jan 04, 2017 | 123.84 | 124.67 | 122.92 | 124.64 | 2,941,639 | +0.99(+0.80%) |