Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 134.33 | 134.67 | 133.25 | 133.75 | 24,868 | +0.25(+0.19%) |
Feb 27, 2018 | 133.41 | 133.93 | 132.67 | 133.50 | 43,003 | -1.12(-0.83%) |
Feb 26, 2018 | 134.18 | 134.99 | 133.74 | 134.62 | 27,660 | -0.86(-0.64%) |
Feb 23, 2018 | 135.18 | 135.71 | 133.94 | 135.49 | 22,236 | +0.91(+0.68%) |
Feb 22, 2018 | 134.40 | 134.73 | 133.86 | 134.57 | 24,271 | +0.51(+0.38%) |
Feb 21, 2018 | 134.59 | 135.60 | 133.98 | 134.06 | 53,528 | -3.07(-2.24%) |
Feb 20, 2018 | 136.12 | 137.80 | 135.66 | 137.14 | 34,450 | -1.37(-0.99%) |
Feb 16, 2018 | 138.51 | 138.51 | 138.51 | 0 | -0.01(-0.01%) | |
Feb 15, 2018 | 138.79 | 139.05 | 137.18 | 138.52 | 32,301 | +0.27(+0.20%) |
Feb 14, 2018 | 139.05 | 135.75 | 138.25 | 43,892 | +1.26(+0.92%) | |
Feb 13, 2018 | 133.45 | 137.32 | 132.05 | 136.99 | 79,475 | +2.50(+1.86%) |
Feb 12, 2018 | 135.17 | 135.27 | 132.74 | 134.49 | 46,816 | +2.25(+1.70%) |
Feb 09, 2018 | 132.11 | 132.34 | 128.56 | 132.24 | 49,135 | +1.02(+0.78%) |
Feb 08, 2018 | 134.49 | 135.29 | 130.95 | 131.22 | 48,998 | +2.50(+1.94%) |
Feb 07, 2018 | 129.48 | 130.42 | 128.66 | 128.72 | 47,143 | -1.46(-1.12%) |
Feb 06, 2018 | 129.22 | 130.54 | 128.31 | 130.18 | 57,390 | -0.94(-0.72%) |
Feb 05, 2018 | 132.85 | 134.13 | 129.55 | 131.12 | 65,888 | -5.80(-4.23%) |
Feb 02, 2018 | 138.29 | 139.05 | 136.66 | 136.91 | 34,403 | -1.99(-1.43%) |
Feb 01, 2018 | 138.71 | 140.03 | 138.66 | 138.90 | 32,603 | -0.21(-0.15%) |
Jan 31, 2018 | 140.43 | 141.09 | 138.70 | 139.12 | 72,557 | +0.86(+0.62%) |
Jan 30, 2018 | 138.74 | 138.90 | 138.60 | 138.26 | 62,504 | +2.55(+1.88%) |
Jan 29, 2018 | 134.31 | 136.00 | 134.12 | 135.71 | 55,507 | +4.86(+3.71%) |
Jan 26, 2018 | 129.36 | 130.95 | 128.30 | 130.85 | 25,580 | +1.05(+0.81%) |
Jan 25, 2018 | 131.00 | 131.14 | 129.14 | 129.80 | 22,840 | +0.85(+0.66%) |
Jan 24, 2018 | 128.22 | 129.99 | 128.13 | 128.95 | 31,350 | +0.52(+0.40%) |
Jan 23, 2018 | 130.62 | 130.78 | 127.82 | 128.43 | 30,925 | -0.74(-0.58%) |
Jan 22, 2018 | 129.09 | 129.51 | 127.91 | 129.17 | 31,132 | -0.10(-0.08%) |
Jan 19, 2018 | 129.88 | 130.41 | 128.54 | 129.27 | 25,179 | +0.24(+0.19%) |
Jan 18, 2018 | 131.10 | 131.62 | 128.90 | 129.03 | 37,420 | -1.98(-1.51%) |
Jan 17, 2018 | 128.45 | 131.41 | 127.92 | 131.01 | 77,664 | +5.53(+4.40%) |
Jan 16, 2018 | 129.11 | 129.82 | 124.68 | 125.48 | 217,950 | +3.72(+3.05%) |
Jan 12, 2018 | 121.77 | 121.77 | 121.77 | 0 | -1.17(-0.95%) | |
Jan 11, 2018 | 122.70 | 123.42 | 122.25 | 122.94 | 25,364 | +0.38(+0.31%) |
Jan 10, 2018 | 123.53 | 123.53 | 122.23 | 122.56 | 44,609 | -1.24(-1.00%) |
Jan 09, 2018 | 124.66 | 124.71 | 123.76 | 123.80 | 35,796 | -0.65(-0.52%) |
Jan 08, 2018 | 124.67 | 125.15 | 124.28 | 124.45 | 29,585 | -1.33(-1.06%) |
Jan 05, 2018 | 125.22 | 126.10 | 125.22 | 125.78 | 72,178 | +0.60(+0.48%) |
Jan 04, 2018 | 125.07 | 125.47 | 124.66 | 125.18 | 36,291 | +0.25(+0.20%) |
Jan 03, 2018 | 125.75 | 125.83 | 124.37 | 124.92 | 67,988 | -1.19(-0.94%) |
Jan 02, 2018 | 127.71 | 128.01 | 125.58 | 126.11 | 87,012 | +2.32(+1.88%) |
Dec 29, 2017 | 123.79 | 123.79 | 123.79 | 0 | -0.76(-0.61%) | |
Dec 28, 2017 | 124.98 | 125.10 | 124.38 | 124.55 | 27,818 | -0.06(-0.05%) |
Dec 27, 2017 | 124.86 | 125.06 | 124.14 | 124.62 | 27,781 | +0.15(+0.12%) |
Dec 26, 2017 | 125.15 | 125.27 | 124.15 | 124.47 | 42,320 | -0.33(-0.26%) |
Dec 22, 2017 | 124.45 | 125.20 | 123.53 | 124.80 | 30,223 | +0.98(+0.80%) |
Dec 21, 2017 | 125.59 | 125.59 | 123.81 | 123.81 | 44,743 | -1.11(-0.89%) |
Dec 20, 2017 | 126.75 | 127.04 | 124.78 | 124.92 | 62,347 | +2.70(+2.21%) |
Dec 19, 2017 | 124.10 | 124.10 | 122.21 | 122.21 | 32,068 | -1.76(-1.42%) |
Dec 18, 2017 | 123.61 | 124.39 | 123.36 | 123.98 | 28,831 | +0.75(+0.61%) |
Dec 15, 2017 | 123.13 | 123.51 | 122.84 | 123.22 | 67,685 | +0.50(+0.41%) |
Dec 14, 2017 | 122.44 | 123.02 | 121.99 | 122.72 | 83,578 | -3.41(-2.70%) |
Dec 13, 2017 | 125.18 | 126.44 | 125.18 | 126.13 | 39,976 | +1.08(+0.86%) |
Dec 12, 2017 | 124.22 | 125.34 | 124.22 | 125.06 | 41,596 | -0.71(-0.56%) |
Dec 11, 2017 | 124.73 | 126.08 | 124.73 | 125.76 | 42,575 | +0.19(+0.16%) |
Dec 08, 2017 | 126.65 | 126.65 | 124.71 | 125.57 | 32,806 | -0.30(-0.24%) |
Dec 07, 2017 | 125.01 | 126.27 | 124.92 | 125.86 | 41,099 | -0.45(-0.35%) |
Dec 06, 2017 | 125.96 | 126.69 | 127.55 | 126.31 | 37,438 | -1.24(-0.98%) |
Dec 05, 2017 | 128.31 | 128.80 | 127.55 | 127.55 | 21,954 | -2.11(-1.63%) |
Dec 04, 2017 | 130.28 | 130.31 | 129.39 | 129.66 | 33,618 | +1.16(+0.90%) |
Dec 01, 2017 | 129.39 | 129.65 | 128.21 | 128.50 | 23,254 | -1.06(-0.82%) |
Nov 30, 2017 | 129.79 | 129.90 | 128.54 | 129.56 | 32,827 | -0.30(-0.23%) |
Nov 29, 2017 | 131.75 | 131.96 | 129.74 | 129.86 | 30,660 | -3.56(-2.67%) |
Nov 28, 2017 | 134.02 | 134.34 | 133.10 | 133.42 | 24,875 | -0.87(-0.65%) |
Nov 27, 2017 | 135.04 | 134.03 | 134.29 | 31,228 | +1.31(+0.99%) | |
Nov 24, 2017 | 132.61 | 133.53 | 132.19 | 132.98 | 17,255 | +1.15(+0.87%) |
Nov 22, 2017 | 131.00 | 131.90 | 130.55 | 131.83 | 35,716 | +2.07(+1.60%) |
Nov 21, 2017 | 126.43 | 129.89 | 126.26 | 129.75 | 52,955 | +1.99(+1.56%) |
Nov 20, 2017 | 127.76 | 128.40 | 127.22 | 127.76 | 214,322 | +1.23(+0.97%) |
Nov 17, 2017 | 126.33 | 127.13 | 125.39 | 126.53 | 52,692 | -0.37(-0.29%) |
Nov 16, 2017 | 126.86 | 128.12 | 126.83 | 126.90 | 131,537 | -2.58(-1.99%) |
Nov 15, 2017 | 129.96 | 130.38 | 128.94 | 129.49 | 61,875 | -2.46(-1.87%) |
Nov 14, 2017 | 132.00 | 133.09 | 131.24 | 131.95 | 37,017 | -1.59(-1.19%) |
Nov 13, 2017 | 131.45 | 134.23 | 130.82 | 133.54 | 55,741 | -1.71(-1.27%) |
Nov 10, 2017 | 135.63 | 135.72 | 135.09 | 135.25 | 14,355 | -0.27(-0.20%) |
Nov 09, 2017 | 134.77 | 135.97 | 134.26 | 135.52 | 41,090 | -1.50(-1.09%) |
Nov 08, 2017 | 136.25 | 137.41 | 135.92 | 137.02 | 26,236 | +0.19(+0.14%) |
Nov 07, 2017 | 136.25 | 137.02 | 136.00 | 136.84 | 45,854 | -0.43(-0.31%) |
Nov 06, 2017 | 136.10 | 137.69 | 136.10 | 137.26 | 25,823 | -1.65(-1.19%) |
Nov 03, 2017 | 138.62 | 139.34 | 138.51 | 138.91 | 14,157 | +0.31(+0.23%) |
Nov 02, 2017 | 137.73 | 138.85 | 137.62 | 138.60 | 17,160 | +1.70(+1.24%) |
Nov 01, 2017 | 137.57 | 137.87 | 136.87 | 136.89 | 19,736 | -0.70(-0.51%) |
Oct 31, 2017 | 134.79 | 138.06 | 134.79 | 137.60 | 34,703 | +1.58(+1.16%) |
Oct 30, 2017 | 137.39 | 137.66 | 134.72 | 136.01 | 75,712 | -3.64(-2.61%) |
Oct 27, 2017 | 138.24 | 139.83 | 138.18 | 139.65 | 14,661 | +1.00(+0.72%) |
Oct 26, 2017 | 138.62 | 139.79 | 138.41 | 138.65 | 18,112 | -0.78(-0.56%) |
Oct 25, 2017 | 139.10 | 139.47 | 138.16 | 139.43 | 16,631 | -0.57(-0.41%) |
Oct 24, 2017 | 139.29 | 140.23 | 139.22 | 140.00 | 35,125 | +1.78(+1.29%) |
Oct 23, 2017 | 137.40 | 138.48 | 137.02 | 138.23 | 43,279 | -1.33(-0.96%) |
Oct 20, 2017 | 139.67 | 140.01 | 139.14 | 139.56 | 10,670 | +0.59(+0.43%) |
Oct 19, 2017 | 139.80 | 139.99 | 138.67 | 138.97 | 38,476 | -1.01(-0.72%) |
Oct 18, 2017 | 140.15 | 140.72 | 139.57 | 139.98 | 21,322 | -0.23(-0.16%) |
Oct 17, 2017 | 140.12 | 140.86 | 139.42 | 140.21 | 42,503 | -1.27(-0.90%) |
Oct 16, 2017 | 140.99 | 141.77 | 140.58 | 141.48 | 26,687 | +1.91(+1.37%) |
Oct 13, 2017 | 140.22 | 140.22 | 139.34 | 139.57 | 14,172 | -0.19(-0.14%) |
Oct 12, 2017 | 140.49 | 140.49 | 139.75 | 139.76 | 14,667 | +0.16(+0.11%) |
Oct 11, 2017 | 140.10 | 140.10 | 139.14 | 139.60 | 16,484 | +0.15(+0.11%) |
Oct 10, 2017 | 139.63 | 139.96 | 139.03 | 139.46 | 13,407 | -0.40(-0.28%) |
Oct 09, 2017 | 140.38 | 140.42 | 139.62 | 139.85 | 36,663 | +1.39(+1.00%) |
Oct 06, 2017 | 138.34 | 139.16 | 138.12 | 138.47 | 28,555 | +0.48(+0.35%) |
Oct 05, 2017 | 139.12 | 139.12 | 137.61 | 137.99 | 28,429 | -0.79(-0.57%) |
Oct 04, 2017 | 139.59 | 139.79 | 138.00 | 138.77 | 19,442 | -0.29(-0.21%) |
Oct 03, 2017 | 137.66 | 139.55 | 137.49 | 139.06 | 40,515 | +2.19(+1.60%) |
Oct 02, 2017 | 136.23 | 137.08 | 136.09 | 136.87 | 50,203 | +0.69(+0.51%) |
Sep 29, 2017 | 136.30 | 136.39 | 135.78 | 136.17 | 22,425 | +0.40(+0.29%) |
Sep 28, 2017 | 136.00 | 136.30 | 135.47 | 135.77 | 19,033 | -0.10(-0.08%) |
Sep 27, 2017 | 135.00 | 136.38 | 134.75 | 135.87 | 47,892 | +1.97(+1.47%) |
Sep 26, 2017 | 133.34 | 134.24 | 133.34 | 133.90 | 32,826 | +0.99(+0.74%) |
Sep 25, 2017 | 132.86 | 133.15 | 132.65 | 132.91 | 25,164 | -0.82(-0.62%) |
Sep 22, 2017 | 132.68 | 133.74 | 132.68 | 133.74 | 22,187 | +0.86(+0.65%) |
Sep 21, 2017 | 132.19 | 133.03 | 131.56 | 132.88 | 16,560 | +0.35(+0.27%) |
Sep 20, 2017 | 131.48 | 132.79 | 131.48 | 132.52 | 28,420 | +1.19(+0.90%) |
Sep 19, 2017 | 132.20 | 132.28 | 131.34 | 131.34 | 24,829 | +0.14(+0.11%) |
Sep 18, 2017 | 130.30 | 132.14 | 130.30 | 131.20 | 35,097 | +3.51(+2.75%) |
Sep 15, 2017 | 128.12 | 128.12 | 126.40 | 127.69 | 35,338 | -0.04(-0.03%) |
Sep 14, 2017 | 126.64 | 127.88 | 126.64 | 127.73 | 46,850 | -0.20(-0.16%) |
Sep 13, 2017 | 127.24 | 129.15 | 127.03 | 127.93 | 48,879 | -1.76(-1.36%) |
Sep 12, 2017 | 130.36 | 130.38 | 129.54 | 129.69 | 38,228 | -2.52(-1.90%) |
Sep 11, 2017 | 132.16 | 133.03 | 131.71 | 132.21 | 49,426 | +1.68(+1.28%) |
Sep 08, 2017 | 129.13 | 131.68 | 129.12 | 130.53 | 28,289 | +1.40(+1.08%) |
Sep 07, 2017 | 130.12 | 130.50 | 129.13 | 129.13 | 23,735 | +0.02(+0.01%) |
Sep 06, 2017 | 129.29 | 129.47 | 128.96 | 129.12 | 22,175 | +0.61(+0.48%) |
Sep 05, 2017 | 126.23 | 128.50 | 126.23 | 128.50 | 46,541 | +0.85(+0.67%) |
Sep 01, 2017 | 127.93 | 128.89 | 127.53 | 127.65 | 12,634 | -0.11(-0.09%) |
Aug 31, 2017 | 126.40 | 128.03 | 126.40 | 127.76 | 34,613 | +1.11(+0.88%) |
Aug 30, 2017 | 126.61 | 127.32 | 125.81 | 126.65 | 28,526 | -0.07(-0.06%) |
Aug 29, 2017 | 125.14 | 127.11 | 124.94 | 126.73 | 36,435 | +1.49(+1.19%) |
Aug 28, 2017 | 125.65 | 125.80 | 124.83 | 125.24 | 25,010 | +0.01(+0.01%) |
Aug 25, 2017 | 124.28 | 125.68 | 124.14 | 125.23 | 20,263 | +0.53(+0.42%) |
Aug 24, 2017 | 125.11 | 125.19 | 124.15 | 124.71 | 18,765 | -0.21(-0.17%) |
Aug 23, 2017 | 125.06 | 125.67 | 124.67 | 124.92 | 12,595 | -0.73(-0.58%) |
Aug 22, 2017 | 125.60 | 126.41 | 125.37 | 125.65 | 20,243 | +0.85(+0.68%) |
Aug 21, 2017 | 125.29 | 125.45 | 124.31 | 124.80 | 41,231 | +1.61(+1.31%) |
Aug 18, 2017 | 122.91 | 123.46 | 122.74 | 123.18 | 21,461 | +0.28(+0.23%) |
Aug 17, 2017 | 123.23 | 124.37 | 122.64 | 122.91 | 49,826 | +0.74(+0.60%) |
Aug 16, 2017 | 120.67 | 122.53 | 120.34 | 122.17 | 41,594 | +2.48(+2.07%) |
Aug 15, 2017 | 121.40 | 121.83 | 119.41 | 119.69 | 54,465 | -2.43(-1.99%) |
Aug 14, 2017 | 120.91 | 122.35 | 120.91 | 122.11 | 35,719 | +4.64(+3.95%) |
Aug 11, 2017 | 117.39 | 118.70 | 117.21 | 117.47 | 18,463 | +0.07(+0.06%) |
Aug 10, 2017 | 116.73 | 117.40 | 116.64 | 117.40 | 45,850 | -3.19(-2.65%) |
Aug 09, 2017 | 120.33 | 120.89 | 120.06 | 120.59 | 20,278 | -0.47(-0.39%) |
Aug 08, 2017 | 121.11 | 122.31 | 120.90 | 121.06 | 35,695 | +1.36(+1.13%) |
Aug 07, 2017 | 117.43 | 120.87 | 117.43 | 119.70 | 59,608 | +2.96(+2.54%) |
Aug 04, 2017 | 116.86 | 117.06 | 116.56 | 116.74 | 37,531 | +0.06(+0.06%) |
Aug 03, 2017 | 115.90 | 117.07 | 115.59 | 116.68 | 26,957 | +0.69(+0.60%) |
Aug 02, 2017 | 115.82 | 116.19 | 115.59 | 115.98 | 35,854 | -0.42(-0.37%) |
Aug 01, 2017 | 116.29 | 116.74 | 116.19 | 116.41 | 21,092 | +0.48(+0.41%) |
Jul 31, 2017 | 115.27 | 116.93 | 115.04 | 115.93 | 32,322 | +0.96(+0.84%) |
Jul 28, 2017 | 114.19 | 115.19 | 113.52 | 114.97 | 16,679 | +0.24(+0.21%) |
Jul 27, 2017 | 115.03 | 115.45 | 114.48 | 114.73 | 34,361 | -1.47(-1.26%) |
Jul 26, 2017 | 115.50 | 116.36 | 115.43 | 116.20 | 14,056 | +0.84(+0.73%) |
Jul 25, 2017 | 115.27 | 115.81 | 114.80 | 115.36 | 50,847 | +0.05(+0.04%) |
Jul 24, 2017 | 115.14 | 115.71 | 114.89 | 115.31 | 28,008 | -1.22(-1.05%) |
Jul 21, 2017 | 116.38 | 117.05 | 116.38 | 116.53 | 16,452 | +0.16(+0.13%) |
Jul 20, 2017 | 115.86 | 117.07 | 115.86 | 116.37 | 27,496 | +0.50(+0.43%) |
Jul 19, 2017 | 115.31 | 116.22 | 115.31 | 115.87 | 20,769 | +0.04(+0.03%) |
Jul 18, 2017 | 115.26 | 116.01 | 115.26 | 115.84 | 22,857 | +0.79(+0.69%) |
Jul 17, 2017 | 114.91 | 115.14 | 114.52 | 115.04 | 25,172 | +0.14(+0.12%) |
Jul 14, 2017 | 115.36 | 115.36 | 114.68 | 114.91 | 23,621 | -0.32(-0.28%) |
Jul 13, 2017 | 116.17 | 116.17 | 114.98 | 115.23 | 19,382 | -0.07(-0.06%) |
Jul 12, 2017 | 115.66 | 115.71 | 114.85 | 115.29 | 25,760 | +0.42(+0.36%) |
Jul 11, 2017 | 114.31 | 114.88 | 114.29 | 114.88 | 21,330 | -0.29(-0.25%) |
Jul 10, 2017 | 114.62 | 115.48 | 114.30 | 115.16 | 29,499 | -0.24(-0.21%) |
Jul 07, 2017 | 114.75 | 115.69 | 114.51 | 115.40 | 12,456 | +0.87(+0.76%) |
Jul 06, 2017 | 114.94 | 115.32 | 114.52 | 114.54 | 16,751 | -0.81(-0.70%) |
Jul 05, 2017 | 114.33 | 115.72 | 114.19 | 115.35 | 27,652 | +0.69(+0.60%) |
Jul 03, 2017 | 115.37 | 115.37 | 114.54 | 114.66 | 13,377 | +0.46(+0.40%) |
Jun 30, 2017 | 114.39 | 114.56 | 112.59 | 114.20 | 19,286 | +0.46(+0.41%) |
Jun 29, 2017 | 115.20 | 115.27 | 113.23 | 113.74 | 37,957 | -1.78(-1.54%) |
Jun 28, 2017 | 115.38 | 115.87 | 115.10 | 115.52 | 23,987 | +0.70(+0.61%) |
Jun 27, 2017 | 115.56 | 115.82 | 114.62 | 114.82 | 31,276 | -0.51(-0.44%) |
Jun 26, 2017 | 116.58 | 116.68 | 115.29 | 115.33 | 40,268 | +0.44(+0.39%) |
Jun 23, 2017 | 116.00 | 114.47 | 114.89 | 24,796 | -0.43(-0.38%) | |
Jun 22, 2017 | 115.61 | 115.62 | 115.08 | 115.32 | 13,773 | -0.01(-0.01%) |
Jun 21, 2017 | 115.51 | 115.74 | 115.03 | 115.33 | 20,500 | +0.15(+0.13%) |
Jun 20, 2017 | 115.20 | 115.82 | 114.98 | 115.18 | 22,143 | +0.28(+0.24%) |
Jun 19, 2017 | 114.23 | 115.49 | 114.13 | 114.91 | 26,877 | +0.77(+0.67%) |
Jun 16, 2017 | 114.77 | 114.77 | 114.00 | 114.14 | 14,369 | -0.42(-0.37%) |
Jun 15, 2017 | 114.15 | 114.56 | 113.41 | 114.56 | 40,478 | -2.01(-1.73%) |
Jun 14, 2017 | 117.07 | 117.21 | 115.96 | 116.58 | 28,864 | +1.79(+1.56%) |
Jun 13, 2017 | 114.56 | 115.17 | 114.53 | 114.78 | 21,711 | +1.11(+0.97%) |
Jun 12, 2017 | 114.34 | 114.38 | 113.17 | 113.68 | 38,712 | -2.87(-2.46%) |
Jun 09, 2017 | 117.28 | 118.09 | 116.23 | 116.55 | 26,707 | -0.84(-0.72%) |
Jun 08, 2017 | 116.82 | 117.79 | 116.75 | 117.39 | 38,214 | +1.24(+1.06%) |
Jun 07, 2017 | 115.75 | 117.06 | 115.59 | 116.15 | 47,701 | +1.08(+0.94%) |
Jun 06, 2017 | 114.80 | 116.22 | 114.61 | 115.07 | 59,063 | +1.11(+0.97%) |
Jun 05, 2017 | 114.42 | 115.04 | 113.96 | 113.96 | 27,639 | -1.05(-0.91%) |
Jun 02, 2017 | 114.55 | 115.63 | 114.46 | 115.02 | 32,734 | +0.57(+0.50%) |
Jun 01, 2017 | 113.81 | 114.98 | 113.22 | 114.44 | 40,737 | +1.69(+1.50%) |
May 31, 2017 | 113.33 | 113.50 | 112.60 | 112.75 | 28,303 | -0.44(-0.39%) |
May 30, 2017 | 112.15 | 113.33 | 112.12 | 113.20 | 31,844 | +1.53(+1.37%) |
May 26, 2017 | 111.80 | 111.99 | 111.67 | 111.67 | 26,740 | -0.02(-0.02%) |
May 25, 2017 | 110.10 | 112.02 | 110.05 | 111.68 | 55,020 | +0.94(+0.85%) |
May 24, 2017 | 109.59 | 111.00 | 109.27 | 110.74 | 75,959 | +0.41(+0.37%) |
May 23, 2017 | 110.33 | 110.58 | 109.93 | 110.34 | 24,918 | +0.50(+0.45%) |
May 22, 2017 | 109.82 | 110.20 | 109.64 | 109.84 | 29,190 | -0.59(-0.53%) |
May 19, 2017 | 109.51 | 110.78 | 109.51 | 110.43 | 16,408 | +0.78(+0.71%) |
May 18, 2017 | 108.92 | 110.08 | 108.58 | 109.65 | 30,861 | +0.55(+0.51%) |
May 17, 2017 | 109.33 | 109.73 | 108.66 | 109.10 | 52,250 | -1.13(-1.03%) |
May 16, 2017 | 108.46 | 110.36 | 108.35 | 110.23 | 64,394 | -0.42(-0.38%) |
May 15, 2017 | 109.74 | 111.06 | 109.74 | 110.65 | 26,881 | +0.83(+0.75%) |
May 12, 2017 | 110.20 | 110.58 | 109.80 | 109.82 | 22,122 | -0.48(-0.43%) |
May 11, 2017 | 109.76 | 110.38 | 109.38 | 110.30 | 23,826 | -0.26(-0.23%) |
May 10, 2017 | 110.91 | 110.91 | 109.68 | 110.56 | 35,768 | +0.72(+0.65%) |
May 09, 2017 | 110.34 | 110.34 | 109.51 | 109.84 | 31,749 | +0.50(+0.45%) |
May 08, 2017 | 109.67 | 109.67 | 109.07 | 109.34 | 34,279 | +0.97(+0.90%) |
May 05, 2017 | 108.20 | 108.41 | 107.37 | 108.37 | 20,973 | +0.40(+0.37%) |
May 04, 2017 | 108.06 | 108.33 | 107.64 | 107.97 | 14,613 | +0.62(+0.58%) |
May 03, 2017 | 107.48 | 107.94 | 107.34 | 107.34 | 31,280 | -0.71(-0.66%) |
May 02, 2017 | 109.50 | 109.50 | 107.96 | 108.05 | 46,003 | -0.92(-0.84%) |
May 01, 2017 | 109.80 | 109.80 | 108.96 | 108.97 | 24,777 | -0.26(-0.24%) |
Apr 28, 2017 | 109.95 | 109.95 | 109.16 | 109.22 | 16,807 | -0.27(-0.24%) |
Apr 27, 2017 | 109.25 | 109.97 | 108.77 | 109.49 | 30,190 | -0.28(-0.25%) |
Apr 26, 2017 | 109.83 | 110.06 | 109.08 | 109.77 | 30,428 | +0.17(+0.16%) |
Apr 25, 2017 | 109.42 | 110.07 | 109.30 | 109.59 | 38,264 | +0.03(+0.02%) |
Apr 24, 2017 | 108.53 | 109.96 | 108.53 | 109.56 | 31,007 | +2.35(+2.20%) |
Apr 21, 2017 | 107.00 | 107.86 | 107.00 | 107.21 | 21,587 | -0.33(-0.31%) |
Apr 20, 2017 | 106.99 | 107.54 | 106.63 | 107.54 | 20,793 | +0.88(+0.83%) |
Apr 19, 2017 | 106.93 | 107.28 | 106.16 | 106.66 | 24,107 | +2.07(+1.98%) |
Apr 18, 2017 | 103.85 | 105.08 | 103.84 | 104.59 | 37,530 | -1.09(-1.04%) |
Apr 17, 2017 | 105.69 | 105.72 | 105.38 | 105.69 | 11,771 | +0.70(+0.67%) |
Apr 13, 2017 | 105.74 | 105.74 | 104.85 | 104.99 | 33,923 | -1.99(-1.86%) |
Apr 12, 2017 | 107.18 | 107.18 | 106.41 | 106.98 | 24,221 | -0.22(-0.21%) |
Apr 11, 2017 | 107.00 | 107.55 | 106.39 | 107.20 | 23,743 | +0.28(+0.27%) |
Apr 10, 2017 | 107.56 | 108.63 | 106.92 | 106.92 | 32,915 | -0.74(-0.69%) |
Apr 07, 2017 | 107.82 | 108.89 | 107.56 | 107.66 | 28,349 | +0.55(+0.51%) |
Apr 06, 2017 | 107.74 | 108.02 | 106.54 | 107.11 | 41,640 | +2.12(+2.02%) |
Apr 05, 2017 | 105.14 | 105.71 | 104.68 | 104.99 | 52,308 | +0.00(+0.00%) |
Apr 04, 2017 | 104.19 | 105.15 | 103.73 | 104.99 | 58,773 | -0.39(-0.37%) |
Apr 03, 2017 | 104.86 | 105.75 | 104.81 | 105.38 | 40,802 | +0.88(+0.84%) |
Mar 31, 2017 | 105.20 | 105.67 | 104.43 | 104.50 | 42,288 | -0.75(-0.72%) |
Mar 30, 2017 | 104.06 | 105.65 | 103.68 | 105.25 | 125,865 | +0.26(+0.24%) |
Mar 29, 2017 | 105.14 | 105.73 | 104.71 | 105.00 | 62,669 | +0.48(+0.46%) |
Mar 28, 2017 | 101.55 | 104.92 | 101.38 | 104.52 | 91,473 | +2.65(+2.60%) |
Mar 27, 2017 | 102.32 | 102.32 | 100.86 | 101.87 | 94,025 | -3.02(-2.88%) |
Mar 24, 2017 | 105.20 | 105.28 | 104.29 | 104.89 | 34,996 | +0.14(+0.13%) |
Mar 23, 2017 | 104.88 | 105.32 | 104.53 | 104.75 | 56,163 | -1.72(-1.62%) |
Mar 22, 2017 | 106.95 | 107.02 | 106.09 | 106.48 | 56,440 | -1.16(-1.08%) |
Mar 21, 2017 | 110.42 | 110.65 | 107.57 | 107.64 | 36,383 | -2.43(-2.21%) |
Mar 20, 2017 | 110.69 | 110.83 | 109.83 | 110.07 | 33,636 | -0.55(-0.50%) |
Mar 17, 2017 | 110.75 | 111.03 | 108.36 | 110.62 | 46,564 | +0.22(+0.20%) |
Mar 16, 2017 | 109.20 | 110.49 | 109.13 | 110.40 | 49,562 | +0.78(+0.71%) |
Mar 15, 2017 | 108.57 | 110.12 | 108.17 | 109.62 | 56,898 | -0.06(-0.05%) |
Mar 14, 2017 | 109.64 | 110.00 | 109.28 | 109.67 | 70,837 | -0.92(-0.84%) |
Mar 13, 2017 | 110.18 | 110.75 | 109.96 | 110.60 | 31,734 | +0.58(+0.52%) |
Mar 10, 2017 | 109.36 | 110.55 | 109.36 | 110.02 | 36,536 | +0.72(+0.66%) |
Mar 09, 2017 | 108.77 | 109.61 | 108.67 | 109.30 | 31,666 | +0.33(+0.30%) |
Mar 08, 2017 | 108.97 | 109.44 | 108.61 | 108.97 | 39,447 | -0.23(-0.21%) |
Mar 07, 2017 | 109.04 | 109.82 | 108.64 | 109.20 | 22,845 | +1.08(+1.00%) |
Mar 06, 2017 | 108.03 | 108.67 | 107.74 | 108.12 | 49,793 | -0.26(-0.24%) |
Mar 03, 2017 | 109.18 | 109.18 | 108.19 | 108.37 | 39,035 | -0.48(-0.44%) |
Mar 02, 2017 | 108.32 | 108.89 | 107.73 | 108.85 | 49,678 | -0.68(-0.62%) |