Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 118.18 | 119.66 | 115.83 | 115.86 | 2,720,943 | -2.36(-1.99%) |
Apr 27, 2018 | 117.00 | 118.75 | 116.38 | 118.22 | 2,804,990 | +1.22(+1.04%) |
Apr 26, 2018 | 117.66 | 117.96 | 115.30 | 117.00 | 3,991,895 | -0.46(-0.39%) |
Apr 25, 2018 | 115.95 | 118.77 | 115.14 | 117.46 | 3,880,295 | +1.15(+0.99%) |
Apr 24, 2018 | 120.26 | 122.20 | 115.45 | 116.31 | 7,812,856 | -5.87(-4.81%) |
Apr 23, 2018 | 123.52 | 123.53 | 121.98 | 122.18 | 2,359,816 | -1.47(-1.19%) |
Apr 20, 2018 | 125.29 | 125.29 | 122.97 | 123.66 | 2,041,922 | -1.20(-0.96%) |
Apr 19, 2018 | 126.28 | 127.44 | 124.53 | 124.85 | 2,106,536 | -1.48(-1.17%) |
Apr 18, 2018 | 125.42 | 127.38 | 125.17 | 126.33 | 1,974,042 | +0.78(+0.62%) |
Apr 17, 2018 | 123.01 | 125.97 | 122.66 | 125.56 | 2,980,582 | +3.31(+2.71%) |
Apr 16, 2018 | 122.19 | 122.74 | 121.69 | 122.24 | 2,255,885 | +0.78(+0.64%) |
Apr 13, 2018 | 122.30 | 123.16 | 121.12 | 121.46 | 1,836,853 | -0.38(-0.32%) |
Apr 12, 2018 | 122.99 | 123.67 | 121.61 | 121.85 | 1,588,151 | -0.62(-0.51%) |
Apr 11, 2018 | 121.47 | 123.02 | 121.37 | 122.47 | 1,874,560 | +0.14(+0.12%) |
Apr 10, 2018 | 123.74 | 124.21 | 122.06 | 122.33 | 2,246,061 | -0.30(-0.24%) |
Apr 09, 2018 | 122.54 | 124.64 | 121.82 | 122.62 | 1,538,747 | +1.08(+0.88%) |
Apr 06, 2018 | 123.99 | 125.01 | 121.26 | 121.55 | 2,228,103 | -3.50(-2.80%) |
Apr 05, 2018 | 125.52 | 126.73 | 124.20 | 125.05 | 1,876,201 | +0.11(+0.09%) |
Apr 04, 2018 | 122.14 | 125.15 | 121.63 | 124.94 | 1,903,602 | +1.08(+0.88%) |
Apr 03, 2018 | 120.93 | 124.52 | 120.49 | 123.85 | 2,333,659 | +3.51(+2.92%) |
Apr 02, 2018 | 123.28 | 124.15 | 119.16 | 120.34 | 1,943,995 | -3.23(-2.61%) |
Mar 29, 2018 | 123.57 | 123.57 | 123.57 | 0 | +2.16(+1.78%) | |
Mar 28, 2018 | 123.52 | 123.83 | 121.23 | 121.41 | 1,896,764 | -1.72(-1.40%) |
Mar 27, 2018 | 124.81 | 125.59 | 122.50 | 123.13 | 1,483,367 | -1.33(-1.07%) |
Mar 26, 2018 | 123.70 | 124.91 | 122.56 | 124.45 | 1,429,498 | +2.05(+1.68%) |
Mar 23, 2018 | 124.32 | 125.81 | 122.16 | 122.40 | 1,877,842 | -1.48(-1.19%) |
Mar 22, 2018 | 126.81 | 126.98 | 123.79 | 123.88 | 1,787,137 | -3.82(-2.99%) |
Mar 21, 2018 | 127.73 | 129.17 | 127.53 | 127.70 | 1,232,939 | -0.22(-0.17%) |
Mar 20, 2018 | 128.11 | 129.03 | 127.47 | 127.92 | 1,090,457 | +0.18(+0.14%) |
Mar 19, 2018 | 128.76 | 128.95 | 126.87 | 127.73 | 1,181,307 | -1.17(-0.90%) |
Mar 16, 2018 | 129.14 | 129.56 | 128.37 | 128.90 | 2,256,120 | -0.39(-0.30%) |
Mar 15, 2018 | 129.32 | 129.64 | 128.16 | 129.29 | 1,149,092 | +0.39(+0.31%) |
Mar 14, 2018 | 130.94 | 130.94 | 128.44 | 128.90 | 1,454,589 | -1.50(-1.15%) |
Mar 13, 2018 | 131.55 | 131.97 | 129.29 | 130.39 | 1,337,419 | -0.47(-0.36%) |
Mar 12, 2018 | 132.67 | 132.74 | 130.50 | 130.86 | 1,380,601 | -1.86(-1.40%) |
Mar 09, 2018 | 128.45 | 132.81 | 127.51 | 132.72 | 2,617,834 | +5.30(+4.16%) |
Mar 08, 2018 | 128.66 | 128.89 | 126.55 | 127.42 | 1,647,656 | -1.09(-0.85%) |
Mar 07, 2018 | 128.99 | 128.51 | 2,044,311 | +2.13(+1.69%) | ||
Mar 06, 2018 | 123.87 | 127.82 | 123.20 | 126.38 | 1,706,679 | +2.50(+2.02%) |
Mar 05, 2018 | 122.23 | 124.47 | 122.08 | 123.88 | 2,737,587 | +0.90(+0.73%) |
Mar 02, 2018 | 124.52 | 124.75 | 122.82 | 122.98 | 2,141,594 | -1.98(-1.58%) |
Mar 01, 2018 | 126.55 | 126.74 | 123.98 | 124.95 | 2,388,258 | -1.60(-1.26%) |
Feb 28, 2018 | 126.42 | 129.07 | 126.09 | 126.55 | 2,935,287 | +0.68(+0.54%) |
Feb 27, 2018 | 127.42 | 127.78 | 125.81 | 125.87 | 1,572,364 | -1.51(-1.19%) |
Feb 26, 2018 | 126.24 | 127.63 | 125.81 | 127.38 | 1,605,877 | +1.89(+1.51%) |
Feb 23, 2018 | 125.87 | 126.23 | 124.39 | 125.49 | 1,916,238 | +0.06(+0.05%) |
Feb 22, 2018 | 124.53 | 125.43 | 1,712,156 | +0.55(+0.44%) | ||
Feb 21, 2018 | 125.18 | 127.50 | 124.73 | 124.88 | 1,691,180 | +0.15(+0.12%) |
Feb 20, 2018 | 126.20 | 126.50 | 124.16 | 124.73 | 1,753,065 | -1.77(-1.40%) |
Feb 16, 2018 | 126.50 | 126.50 | 126.50 | 0 | +0.38(+0.30%) | |
Feb 15, 2018 | 128.45 | 128.62 | 125.81 | 126.12 | 2,329,573 | -1.44(-1.13%) |
Feb 14, 2018 | 126.72 | 128.34 | 126.22 | 127.56 | 2,323,922 | -0.03(-0.03%) |
Feb 13, 2018 | 126.44 | 128.07 | 125.93 | 127.59 | 1,391,610 | +0.65(+0.51%) |
Feb 12, 2018 | 126.35 | 127.85 | 124.40 | 126.94 | 1,708,598 | +1.52(+1.21%) |
Feb 09, 2018 | 123.07 | 126.57 | 119.96 | 125.42 | 3,245,610 | +3.53(+2.89%) |
Feb 08, 2018 | 126.96 | 127.31 | 121.81 | 121.90 | 2,521,226 | -4.98(-3.92%) |
Feb 07, 2018 | 127.58 | 129.13 | 126.89 | 126.88 | 2,522,072 | -0.48(-0.38%) |
Feb 06, 2018 | 122.01 | 127.68 | 120.71 | 127.35 | 3,362,959 | +2.33(+1.87%) |
Feb 05, 2018 | 125.78 | 127.35 | 123.67 | 125.02 | 3,758,534 | -1.75(-1.38%) |
Feb 02, 2018 | 129.52 | 130.12 | 126.56 | 126.77 | 2,099,473 | -2.83(-2.18%) |
Feb 01, 2018 | 130.43 | 131.05 | 128.42 | 129.60 | 2,786,690 | -1.57(-1.19%) |
Jan 31, 2018 | 132.68 | 132.81 | 130.97 | 131.16 | 2,315,683 | -1.34(-1.01%) |
Jan 30, 2018 | 131.96 | 132.75 | 130.69 | 132.50 | 2,093,475 | +0.18(+0.14%) |
Jan 29, 2018 | 133.26 | 134.36 | 131.90 | 132.32 | 2,349,608 | -0.91(-0.68%) |
Jan 26, 2018 | 133.55 | 133.88 | 131.54 | 133.23 | 3,044,445 | -0.31(-0.23%) |
Jan 25, 2018 | 131.77 | 135.50 | 130.82 | 133.54 | 4,682,079 | -1.48(-1.10%) |
Jan 24, 2018 | 135.32 | 136.46 | 134.22 | 135.02 | 2,390,492 | +0.05(+0.04%) |
Jan 23, 2018 | 134.27 | 134.97 | 133.28 | 134.97 | 2,266,143 | +0.64(+0.48%) |
Jan 22, 2018 | 135.22 | 135.26 | 133.05 | 134.33 | 1,813,946 | -1.14(-0.84%) |
Jan 19, 2018 | 135.67 | 136.28 | 134.90 | 135.47 | 2,077,145 | +0.01(+0.01%) |
Jan 18, 2018 | 134.27 | 136.31 | 133.96 | 135.45 | 2,037,495 | +1.20(+0.89%) |
Jan 17, 2018 | 134.09 | 135.51 | 132.86 | 134.25 | 2,326,311 | +0.97(+0.72%) |
Jan 16, 2018 | 136.57 | 136.84 | 132.84 | 133.29 | 2,903,909 | -2.82(-2.07%) |
Jan 12, 2018 | 136.11 | 136.11 | 136.11 | 0 | +2.35(+1.76%) | |
Jan 11, 2018 | 132.26 | 133.77 | 132.22 | 133.76 | 952,356 | +1.83(+1.39%) |
Jan 10, 2018 | 132.67 | 133.01 | 131.70 | 131.92 | 1,113,785 | -1.47(-1.10%) |
Jan 09, 2018 | 133.46 | 134.38 | 133.23 | 133.39 | 1,662,248 | +0.07(+0.05%) |
Jan 08, 2018 | 132.57 | 133.51 | 132.40 | 133.33 | 1,354,460 | +0.74(+0.55%) |
Jan 05, 2018 | 130.93 | 132.70 | 130.57 | 132.59 | 1,716,157 | +2.69(+2.07%) |
Jan 04, 2018 | 131.43 | 132.59 | 129.87 | 129.90 | 1,769,860 | -0.71(-0.54%) |
Jan 03, 2018 | 130.38 | 130.74 | 129.62 | 130.61 | 1,075,703 | +0.52(+0.40%) |
Jan 02, 2018 | 129.11 | 130.12 | 129.11 | 130.09 | 1,165,647 | +1.15(+0.89%) |
Dec 29, 2017 | 128.94 | 128.94 | 128.94 | 0 | -0.95(-0.73%) | |
Dec 28, 2017 | 129.27 | 129.92 | 128.30 | 129.89 | 976,003 | +0.90(+0.70%) |
Dec 27, 2017 | 129.75 | 129.77 | 128.73 | 128.99 | 1,102,690 | -0.37(-0.29%) |
Dec 26, 2017 | 129.48 | 130.07 | 129.29 | 129.36 | 581,586 | -0.53(-0.41%) |
Dec 22, 2017 | 129.87 | 130.10 | 129.22 | 129.90 | 1,282,061 | +0.49(+0.38%) |
Dec 21, 2017 | 130.73 | 130.73 | 129.28 | 129.41 | 1,322,916 | -0.88(-0.68%) |
Dec 20, 2017 | 129.85 | 130.49 | 129.33 | 130.29 | 1,190,378 | +0.78(+0.60%) |
Dec 19, 2017 | 128.93 | 130.16 | 128.64 | 129.51 | 1,340,626 | +1.17(+0.91%) |
Dec 18, 2017 | 127.52 | 128.52 | 127.52 | 128.34 | 1,284,151 | +1.36(+1.07%) |
Dec 15, 2017 | 126.54 | 127.49 | 125.95 | 126.98 | 2,753,674 | +1.13(+0.90%) |
Dec 14, 2017 | 128.06 | 128.51 | 125.15 | 125.85 | 1,416,304 | -1.64(-1.29%) |
Dec 13, 2017 | 128.12 | 128.47 | 127.47 | 127.50 | 1,546,574 | -0.49(-0.39%) |
Dec 12, 2017 | 127.99 | 128.88 | 127.77 | 127.99 | 1,131,053 | -0.23(-0.18%) |
Dec 11, 2017 | 128.39 | 128.89 | 127.50 | 128.22 | 994,998 | -0.34(-0.27%) |
Dec 08, 2017 | 127.82 | 130.18 | 127.67 | 128.56 | 1,831,029 | +0.75(+0.59%) |
Dec 07, 2017 | 126.11 | 127.86 | 126.11 | 127.82 | 1,195,521 | +1.66(+1.32%) |
Dec 06, 2017 | 126.70 | 127.31 | 125.58 | 126.16 | 1,145,214 | -1.37(-1.08%) |
Dec 05, 2017 | 127.71 | 128.65 | 126.83 | 127.53 | 1,784,631 | -0.43(-0.34%) |
Dec 04, 2017 | 124.92 | 129.13 | 124.92 | 127.96 | 2,843,347 | +3.73(+3.00%) |
Dec 01, 2017 | 125.75 | 126.33 | 123.03 | 124.23 | 2,083,540 | -1.37(-1.09%) |
Nov 30, 2017 | 123.94 | 126.51 | 123.84 | 125.60 | 2,032,655 | +1.72(+1.39%) |
Nov 29, 2017 | 125.04 | 125.46 | 123.61 | 123.88 | 1,479,165 | -1.13(-0.90%) |
Nov 28, 2017 | 123.31 | 125.00 | 123.08 | 125.01 | 1,870,024 | +2.30(+1.88%) |
Nov 27, 2017 | 123.89 | 124.21 | 122.61 | 122.70 | 1,609,801 | -1.20(-0.97%) |
Nov 24, 2017 | 123.27 | 124.18 | 123.25 | 123.90 | 471,306 | +1.09(+0.89%) |
Nov 22, 2017 | 122.88 | 123.18 | 122.28 | 122.81 | 1,036,031 | +0.14(+0.11%) |
Nov 21, 2017 | 122.30 | 122.71 | 121.79 | 122.68 | 1,110,812 | +0.77(+0.63%) |
Nov 20, 2017 | 121.54 | 122.49 | 121.46 | 121.91 | 717,784 | +0.22(+0.18%) |
Nov 17, 2017 | 121.52 | 122.11 | 121.26 | 121.69 | 1,026,214 | -0.33(-0.27%) |
Nov 16, 2017 | 121.09 | 122.27 | 120.87 | 122.02 | 1,617,748 | +0.92(+0.76%) |
Nov 15, 2017 | 121.28 | 121.58 | 120.52 | 121.10 | 1,064,985 | -0.99(-0.81%) |
Nov 14, 2017 | 122.13 | 122.43 | 121.33 | 122.09 | 863,322 | -0.18(-0.15%) |
Nov 13, 2017 | 121.59 | 122.60 | 121.37 | 122.28 | 966,180 | +0.08(+0.06%) |
Nov 10, 2017 | 121.28 | 122.42 | 121.28 | 122.20 | 797,077 | +0.76(+0.63%) |
Nov 09, 2017 | 123.88 | 123.88 | 120.77 | 121.44 | 1,427,675 | -2.66(-2.14%) |
Nov 08, 2017 | 123.83 | 124.38 | 122.84 | 124.10 | 1,191,670 | +0.47(+0.38%) |
Nov 07, 2017 | 123.83 | 124.26 | 123.42 | 123.62 | 1,032,339 | +0.02(+0.02%) |
Nov 06, 2017 | 123.93 | 124.79 | 123.42 | 123.60 | 1,205,356 | -1.00(-0.80%) |
Nov 03, 2017 | 123.37 | 124.92 | 122.99 | 124.60 | 1,085,182 | +1.57(+1.28%) |
Nov 02, 2017 | 124.54 | 124.54 | 122.65 | 123.03 | 1,633,471 | -1.15(-0.92%) |
Nov 01, 2017 | 123.20 | 124.31 | 122.82 | 124.18 | 1,196,362 | +0.19(+0.16%) |
Oct 31, 2017 | 123.73 | 124.66 | 123.69 | 123.98 | 1,418,512 | +0.28(+0.23%) |
Oct 30, 2017 | 124.60 | 124.89 | 123.53 | 123.70 | 1,311,746 | -0.95(-0.77%) |
Oct 27, 2017 | 124.42 | 124.87 | 123.28 | 124.65 | 1,917,477 | +0.25(+0.20%) |
Oct 26, 2017 | 123.50 | 124.95 | 122.94 | 124.41 | 1,905,388 | +1.24(+1.01%) |
Oct 25, 2017 | 122.40 | 123.44 | 120.99 | 123.16 | 2,310,349 | +1.14(+0.93%) |
Oct 24, 2017 | 120.00 | 123.65 | 119.97 | 122.03 | 2,642,494 | +0.73(+0.60%) |
Oct 23, 2017 | 122.39 | 122.47 | 120.87 | 121.29 | 2,504,213 | -0.98(-0.80%) |
Oct 20, 2017 | 122.21 | 122.56 | 121.53 | 122.27 | 1,686,681 | +0.67(+0.55%) |
Oct 19, 2017 | 120.33 | 121.65 | 120.16 | 121.60 | 1,223,698 | +1.09(+0.91%) |
Oct 18, 2017 | 120.43 | 120.87 | 120.04 | 120.51 | 1,445,551 | +0.44(+0.37%) |
Oct 17, 2017 | 120.66 | 120.80 | 119.67 | 120.07 | 1,654,213 | -0.44(-0.36%) |
Oct 16, 2017 | 121.27 | 121.32 | 120.12 | 120.51 | 1,511,022 | -0.56(-0.46%) |
Oct 13, 2017 | 120.95 | 121.48 | 120.40 | 121.06 | 2,331,467 | +0.71(+0.59%) |
Oct 12, 2017 | 119.88 | 120.80 | 119.60 | 120.35 | 1,413,664 | +0.17(+0.14%) |
Oct 11, 2017 | 119.29 | 120.41 | 119.10 | 120.18 | 1,475,813 | +0.49(+0.41%) |
Oct 10, 2017 | 119.89 | 120.27 | 119.07 | 119.69 | 1,397,722 | -0.17(-0.14%) |
Oct 09, 2017 | 120.17 | 120.32 | 119.07 | 119.86 | 1,819,014 | -0.46(-0.38%) |
Oct 06, 2017 | 118.93 | 120.37 | 118.60 | 120.32 | 2,287,622 | +1.12(+0.94%) |
Oct 05, 2017 | 119.25 | 119.54 | 118.09 | 119.20 | 2,647,447 | +1.80(+1.53%) |
Oct 04, 2017 | 117.66 | 118.18 | 116.48 | 117.40 | 2,246,881 | -0.06(-0.05%) |
Oct 03, 2017 | 117.58 | 118.36 | 115.30 | 117.46 | 6,450,738 | +4.69(+4.16%) |
Oct 02, 2017 | 112.28 | 112.87 | 111.54 | 112.78 | 2,440,302 | +0.44(+0.39%) |
Sep 29, 2017 | 112.02 | 114.20 | 111.86 | 112.34 | 2,496,379 | +0.31(+0.28%) |
Sep 28, 2017 | 109.27 | 112.21 | 109.19 | 112.03 | 3,397,364 | +2.26(+2.06%) |
Sep 27, 2017 | 108.52 | 109.77 | 1,830,048 | -0.72(-0.65%) | ||
Sep 26, 2017 | 111.39 | 112.95 | 110.12 | 110.49 | 2,732,903 | +0.04(+0.04%) |
Sep 25, 2017 | 109.00 | 110.74 | 108.94 | 110.44 | 1,659,587 | +0.70(+0.64%) |
Sep 22, 2017 | 109.84 | 109.92 | 107.96 | 109.74 | 1,817,213 | +0.05(+0.04%) |
Sep 21, 2017 | 108.97 | 110.34 | 108.84 | 109.69 | 2,212,896 | +0.81(+0.74%) |
Sep 20, 2017 | 107.85 | 109.14 | 107.49 | 108.89 | 2,432,818 | +1.35(+1.26%) |
Sep 19, 2017 | 107.06 | 107.98 | 106.61 | 107.54 | 2,274,086 | +0.95(+0.89%) |
Sep 18, 2017 | 107.16 | 107.16 | 106.19 | 106.58 | 2,068,172 | -0.40(-0.37%) |
Sep 15, 2017 | 108.65 | 108.65 | 106.89 | 106.99 | 3,061,230 | -1.74(-1.60%) |
Sep 14, 2017 | 108.84 | 109.21 | 108.17 | 108.73 | 1,526,119 | -0.12(-0.11%) |
Sep 13, 2017 | 109.90 | 110.41 | 108.59 | 108.85 | 1,177,092 | -1.08(-0.98%) |
Sep 12, 2017 | 109.35 | 110.57 | 109.25 | 109.93 | 1,798,237 | +0.89(+0.81%) |
Sep 11, 2017 | 108.75 | 109.04 | 107.84 | 109.04 | 2,012,247 | +0.93(+0.86%) |
Sep 08, 2017 | 106.66 | 108.33 | 105.51 | 108.11 | 2,317,109 | +1.57(+1.47%) |
Sep 07, 2017 | 107.49 | 107.61 | 105.95 | 106.54 | 1,674,538 | -1.07(-0.99%) |
Sep 06, 2017 | 108.29 | 108.77 | 107.19 | 107.61 | 1,632,241 | -0.63(-0.58%) |
Sep 05, 2017 | 107.69 | 109.60 | 107.48 | 108.24 | 2,001,869 | +0.43(+0.40%) |
Sep 01, 2017 | 106.75 | 108.45 | 106.33 | 107.81 | 2,255,665 | +1.36(+1.28%) |
Aug 31, 2017 | 106.64 | 107.08 | 106.16 | 106.45 | 2,378,309 | +0.40(+0.38%) |
Aug 30, 2017 | 104.52 | 106.46 | 104.36 | 106.05 | 2,368,684 | +1.53(+1.46%) |
Aug 29, 2017 | 105.79 | 105.97 | 104.53 | 104.53 | 1,836,492 | -1.81(-1.71%) |
Aug 28, 2017 | 106.00 | 107.45 | 105.96 | 106.34 | 1,533,695 | -0.08(-0.07%) |
Aug 25, 2017 | 105.67 | 106.70 | 105.00 | 106.42 | 1,687,666 | +1.13(+1.07%) |
Aug 24, 2017 | 105.68 | 105.69 | 104.90 | 105.29 | 1,413,970 | -0.07(-0.06%) |
Aug 23, 2017 | 105.77 | 106.10 | 104.58 | 105.35 | 1,644,298 | -1.02(-0.96%) |
Aug 22, 2017 | 103.91 | 106.46 | 103.91 | 106.37 | 2,765,313 | +2.95(+2.85%) |
Aug 21, 2017 | 103.23 | 103.94 | 102.50 | 103.42 | 2,219,857 | +0.20(+0.20%) |
Aug 18, 2017 | 103.30 | 103.75 | 102.62 | 103.22 | 1,765,138 | -0.19(-0.18%) |
Aug 17, 2017 | 104.39 | 104.72 | 103.33 | 103.40 | 1,479,080 | -1.21(-1.16%) |
Aug 16, 2017 | 104.30 | 104.96 | 103.93 | 104.62 | 1,775,500 | +0.54(+0.51%) |
Aug 15, 2017 | 105.59 | 105.59 | 104.06 | 104.08 | 1,901,989 | -1.55(-1.46%) |
Aug 14, 2017 | 104.62 | 105.73 | 104.21 | 105.63 | 2,011,706 | +1.76(+1.70%) |
Aug 11, 2017 | 103.74 | 104.59 | 103.47 | 103.86 | 1,626,451 | -0.05(-0.05%) |
Aug 10, 2017 | 104.73 | 104.96 | 103.59 | 103.92 | 2,580,288 | -1.14(-1.08%) |
Aug 09, 2017 | 103.57 | 105.73 | 103.45 | 105.05 | 2,436,378 | +1.00(+0.96%) |
Aug 08, 2017 | 104.58 | 105.07 | 103.74 | 104.06 | 1,761,773 | -0.59(-0.56%) |
Aug 07, 2017 | 105.10 | 105.57 | 104.45 | 104.65 | 1,445,846 | -0.21(-0.20%) |
Aug 04, 2017 | 104.96 | 105.45 | 104.44 | 104.86 | 1,677,634 | +0.33(+0.31%) |
Aug 03, 2017 | 105.89 | 105.89 | 103.80 | 104.54 | 2,719,827 | -0.95(-0.90%) |
Aug 02, 2017 | 105.59 | 106.24 | 104.95 | 105.49 | 2,416,404 | -0.01(-0.01%) |
Aug 01, 2017 | 105.51 | 106.45 | 104.63 | 105.50 | 3,462,288 | -0.06(-0.05%) |
Jul 31, 2017 | 107.17 | 107.29 | 105.51 | 105.55 | 2,855,369 | -1.60(-1.49%) |
Jul 28, 2017 | 108.15 | 108.20 | 106.72 | 107.15 | 2,520,070 | -1.00(-0.93%) |
Jul 27, 2017 | 109.73 | 109.92 | 107.48 | 108.15 | 2,805,283 | -1.57(-1.43%) |
Jul 26, 2017 | 110.41 | 110.80 | 109.55 | 109.72 | 1,334,305 | -0.51(-0.46%) |
Jul 25, 2017 | 110.50 | 110.77 | 109.51 | 110.23 | 1,601,522 | +0.18(+0.16%) |
Jul 24, 2017 | 110.08 | 110.57 | 109.55 | 110.05 | 1,876,794 | -0.16(-0.15%) |
Jul 21, 2017 | 109.54 | 110.61 | 108.69 | 110.22 | 2,900,675 | +0.44(+0.40%) |
Jul 20, 2017 | 110.19 | 111.91 | 105.71 | 109.78 | 9,848,291 | -2.80(-2.49%) |
Jul 19, 2017 | 112.51 | 112.93 | 112.01 | 112.58 | 1,983,124 | +0.48(+0.43%) |
Jul 18, 2017 | 112.28 | 112.53 | 111.61 | 112.09 | 1,957,945 | -0.38(-0.34%) |
Jul 17, 2017 | 111.93 | 113.06 | 111.73 | 112.48 | 1,579,643 | +0.92(+0.82%) |
Jul 14, 2017 | 111.21 | 111.80 | 111.08 | 111.56 | 1,445,834 | +0.41(+0.37%) |
Jul 13, 2017 | 111.63 | 111.98 | 111.08 | 111.15 | 1,213,033 | -0.25(-0.23%) |
Jul 12, 2017 | 111.10 | 111.76 | 110.40 | 111.40 | 1,919,700 | +0.84(+0.76%) |
Jul 11, 2017 | 110.16 | 110.75 | 109.60 | 110.56 | 1,757,874 | +0.42(+0.38%) |
Jul 10, 2017 | 110.09 | 110.60 | 109.78 | 110.14 | 1,290,596 | -0.03(-0.03%) |
Jul 07, 2017 | 109.44 | 110.58 | 108.91 | 110.17 | 1,810,849 | +0.69(+0.63%) |
Jul 06, 2017 | 109.35 | 109.81 | 108.56 | 109.48 | 2,210,799 | -0.39(-0.36%) |
Jul 05, 2017 | 110.63 | 110.79 | 109.49 | 109.87 | 2,521,527 | -0.67(-0.61%) |
Jul 03, 2017 | 110.72 | 111.37 | 109.97 | 110.55 | 980,383 | +0.71(+0.65%) |
Jun 30, 2017 | 110.70 | 111.02 | 109.71 | 109.84 | 3,147,027 | -0.53(-0.48%) |
Jun 29, 2017 | 112.94 | 113.33 | 110.29 | 110.36 | 2,245,510 | -2.63(-2.32%) |
Jun 28, 2017 | 112.69 | 113.47 | 112.66 | 112.99 | 1,629,273 | +0.90(+0.80%) |
Jun 27, 2017 | 112.46 | 113.15 | 111.78 | 112.09 | 1,503,432 | -0.26(-0.23%) |
Jun 26, 2017 | 112.04 | 112.54 | 111.79 | 112.35 | 1,939,246 | +0.59(+0.53%) |
Jun 23, 2017 | 111.02 | 111.80 | 110.81 | 111.76 | 1,909,693 | +0.74(+0.66%) |
Jun 22, 2017 | 111.06 | 111.32 | 110.50 | 111.02 | 1,125,549 | -0.20(-0.18%) |
Jun 21, 2017 | 111.83 | 112.56 | 111.06 | 111.23 | 1,694,326 | -0.80(-0.72%) |
Jun 20, 2017 | 111.73 | 112.85 | 111.73 | 112.03 | 2,262,250 | +0.30(+0.27%) |
Jun 19, 2017 | 110.35 | 111.73 | 110.27 | 111.73 | 2,540,107 | +2.02(+1.84%) |
Jun 16, 2017 | 110.07 | 110.13 | 109.08 | 109.71 | 2,780,324 | -0.30(-0.27%) |
Jun 15, 2017 | 109.28 | 110.06 | 109.07 | 110.00 | 1,429,656 | -0.37(-0.34%) |
Jun 14, 2017 | 110.97 | 110.99 | 108.83 | 110.38 | 2,161,355 | -0.17(-0.16%) |
Jun 13, 2017 | 109.28 | 110.84 | 109.10 | 110.55 | 1,943,298 | +1.66(+1.53%) |
Jun 12, 2017 | 110.32 | 110.80 | 108.36 | 108.89 | 3,720,527 | -1.55(-1.41%) |
Jun 09, 2017 | 108.38 | 110.98 | 108.38 | 110.45 | 4,104,682 | +2.17(+2.01%) |
Jun 08, 2017 | 108.90 | 106.56 | 108.27 | 2,829,784 | +1.79(+1.68%) | |
Jun 07, 2017 | 106.77 | 106.93 | 105.82 | 106.49 | 1,003,581 | -0.02(-0.02%) |
Jun 06, 2017 | 107.06 | 107.42 | 106.41 | 106.51 | 1,957,530 | -0.61(-0.57%) |
Jun 05, 2017 | 108.06 | 108.08 | 106.70 | 107.11 | 1,343,526 | -0.98(-0.91%) |
Jun 02, 2017 | 106.35 | 108.55 | 105.98 | 108.10 | 2,351,923 | +2.02(+1.91%) |
Jun 01, 2017 | 104.06 | 106.17 | 103.82 | 106.07 | 2,674,681 | +2.24(+2.16%) |
May 31, 2017 | 105.04 | 105.15 | 103.57 | 103.83 | 3,307,907 | -1.12(-1.07%) |
May 30, 2017 | 104.83 | 105.14 | 104.57 | 104.95 | 1,452,339 | +0.13(+0.12%) |
May 26, 2017 | 104.38 | 104.97 | 104.23 | 104.83 | 1,293,577 | +0.27(+0.26%) |
May 25, 2017 | 104.47 | 104.70 | 103.81 | 104.56 | 1,685,031 | +0.41(+0.39%) |
May 24, 2017 | 103.87 | 104.68 | 103.47 | 104.15 | 1,157,176 | +0.27(+0.26%) |
May 23, 2017 | 103.83 | 104.39 | 103.60 | 103.87 | 1,451,988 | +0.14(+0.14%) |
May 22, 2017 | 104.50 | 104.50 | 103.16 | 103.73 | 1,511,507 | -0.29(-0.28%) |
May 19, 2017 | 103.84 | 104.44 | 103.36 | 104.02 | 1,653,810 | +0.36(+0.35%) |
May 18, 2017 | 102.65 | 104.12 | 102.31 | 103.66 | 2,244,446 | +0.86(+0.84%) |
May 17, 2017 | 105.16 | 104.92 | 102.78 | 102.80 | 2,263,042 | -2.37(-2.25%) |
May 16, 2017 | 104.27 | 105.18 | 104.14 | 105.16 | 1,866,095 | +0.92(+0.88%) |
May 15, 2017 | 104.19 | 104.73 | 104.08 | 104.24 | 1,303,275 | -0.04(-0.04%) |
May 12, 2017 | 104.45 | 104.82 | 104.13 | 104.28 | 823,174 | -0.18(-0.18%) |
May 11, 2017 | 104.98 | 105.14 | 103.70 | 104.46 | 1,266,872 | -0.96(-0.91%) |
May 10, 2017 | 105.64 | 105.82 | 105.09 | 105.42 | 1,004,406 | -0.21(-0.20%) |
May 09, 2017 | 105.21 | 106.02 | 105.08 | 105.63 | 1,158,870 | +0.20(+0.19%) |
May 08, 2017 | 105.67 | 105.94 | 105.23 | 105.44 | 1,140,572 | -0.15(-0.14%) |
May 05, 2017 | 105.97 | 106.00 | 104.95 | 105.59 | 1,481,198 | -0.12(-0.11%) |
May 04, 2017 | 104.54 | 105.79 | 104.23 | 105.70 | 2,479,229 | +1.38(+1.33%) |
May 03, 2017 | 104.90 | 105.30 | 103.69 | 104.32 | 1,192,035 | -0.16(-0.16%) |
May 02, 2017 | 103.98 | 104.69 | 103.80 | 104.48 | 1,410,541 | +0.67(+0.65%) |