Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 162.37 | 164.21 | 159.90 | 159.94 | 562,020 | -1.40(-0.87%) |
Feb 27, 2018 | 161.99 | 162.94 | 160.71 | 161.34 | 358,227 | -0.33(-0.20%) |
Feb 26, 2018 | 161.09 | 163.10 | 160.63 | 161.67 | 459,965 | +0.78(+0.48%) |
Feb 23, 2018 | 162.09 | 162.52 | 159.28 | 160.89 | 624,501 | -0.05(-0.03%) |
Feb 22, 2018 | 164.49 | 164.77 | 154.02 | 160.94 | 1,083,082 | -2.60(-1.59%) |
Feb 21, 2018 | 167.74 | 168.77 | 163.11 | 163.54 | 731,857 | -4.27(-2.54%) |
Feb 20, 2018 | 164.00 | 169.45 | 163.53 | 167.81 | 905,338 | +3.67(+2.24%) |
Feb 16, 2018 | 164.14 | 164.14 | 164.14 | 0 | +1.73(+1.07%) | |
Feb 15, 2018 | 158.94 | 162.64 | 158.07 | 162.41 | 380,464 | +4.71(+2.99%) |
Feb 14, 2018 | 153.07 | 157.85 | 152.69 | 157.70 | 321,890 | +3.50(+2.27%) |
Feb 13, 2018 | 152.70 | 154.57 | 152.62 | 154.20 | 271,481 | +0.46(+0.30%) |
Feb 12, 2018 | 151.08 | 154.62 | 150.64 | 153.74 | 455,361 | +3.33(+2.21%) |
Feb 09, 2018 | 150.33 | 152.34 | 146.01 | 150.41 | 596,841 | +1.57(+1.05%) |
Feb 08, 2018 | 155.03 | 157.47 | 148.79 | 148.84 | 574,980 | -6.19(-3.99%) |
Feb 07, 2018 | 156.23 | 157.95 | 154.58 | 155.03 | 443,438 | -2.07(-1.32%) |
Feb 06, 2018 | 152.84 | 157.65 | 152.38 | 157.10 | 558,759 | -0.84(-0.53%) |
Feb 05, 2018 | 160.11 | 161.64 | 156.00 | 157.94 | 365,804 | -2.35(-1.47%) |
Feb 02, 2018 | 162.29 | 163.40 | 160.22 | 160.29 | 379,979 | -3.11(-1.90%) |
Feb 01, 2018 | 160.97 | 163.71 | 160.82 | 163.40 | 600,739 | +1.75(+1.08%) |
Jan 31, 2018 | 162.34 | 164.52 | 161.06 | 161.65 | 808,970 | -0.03(-0.02%) |
Jan 30, 2018 | 163.75 | 164.13 | 162.75 | 161.68 | 692,747 | -1.07(-0.66%) |
Jan 29, 2018 | 163.55 | 164.90 | 162.40 | 162.75 | 322,748 | -1.21(-0.74%) |
Jan 26, 2018 | 160.98 | 164.14 | 160.34 | 163.96 | 456,805 | +4.03(+2.52%) |
Jan 25, 2018 | 162.56 | 163.07 | 159.67 | 159.93 | 390,973 | -1.61(-1.00%) |
Jan 24, 2018 | 162.01 | 162.96 | 161.13 | 161.54 | 478,581 | -0.31(-0.19%) |
Jan 23, 2018 | 163.22 | 163.22 | 161.63 | 161.85 | 350,324 | -1.28(-0.78%) |
Jan 22, 2018 | 161.53 | 163.18 | 160.60 | 163.13 | 566,051 | +1.59(+0.98%) |
Jan 19, 2018 | 159.09 | 161.95 | 158.32 | 161.54 | 512,282 | +3.20(+2.02%) |
Jan 18, 2018 | 155.97 | 158.73 | 155.97 | 158.34 | 459,697 | +2.59(+1.66%) |
Jan 17, 2018 | 154.71 | 156.31 | 152.96 | 155.75 | 528,702 | +2.36(+1.54%) |
Jan 16, 2018 | 154.86 | 155.61 | 152.44 | 153.39 | 459,114 | -0.83(-0.54%) |
Jan 12, 2018 | 154.22 | 154.22 | 154.22 | 0 | +2.01(+1.32%) | |
Jan 11, 2018 | 152.76 | 153.88 | 151.93 | 152.21 | 438,414 | +0.10(+0.07%) |
Jan 10, 2018 | 152.11 | 617,860 | -3.03(-1.95%) | |||
Jan 09, 2018 | 153.39 | 156.14 | 153.39 | 155.14 | 436,802 | +1.43(+0.93%) |
Jan 08, 2018 | 152.27 | 154.01 | 151.66 | 153.71 | 423,207 | +1.26(+0.83%) |
Jan 05, 2018 | 152.50 | 153.42 | 151.92 | 152.45 | 472,416 | +0.63(+0.41%) |
Jan 04, 2018 | 151.77 | 154.01 | 151.55 | 151.82 | 582,519 | +0.40(+0.26%) |
Jan 03, 2018 | 148.53 | 152.39 | 148.35 | 151.42 | 533,178 | +2.87(+1.93%) |
Jan 02, 2018 | 148.15 | 148.67 | 147.03 | 148.55 | 390,369 | +0.96(+0.65%) |
Dec 29, 2017 | 147.59 | 147.59 | 147.59 | 0 | -0.06(-0.04%) | |
Dec 28, 2017 | 146.84 | 147.92 | 146.12 | 147.65 | 259,565 | +0.99(+0.68%) |
Dec 27, 2017 | 146.59 | 147.15 | 145.81 | 146.66 | 199,917 | +0.27(+0.18%) |
Dec 26, 2017 | 146.26 | 146.66 | 145.14 | 146.39 | 251,123 | -0.27(-0.18%) |
Dec 22, 2017 | 147.23 | 147.23 | 145.03 | 146.66 | 193,270 | -0.57(-0.39%) |
Dec 21, 2017 | 147.91 | 148.26 | 146.90 | 147.23 | 358,605 | -0.12(-0.08%) |
Dec 20, 2017 | 147.57 | 148.07 | 145.66 | 147.35 | 408,317 | -0.28(-0.19%) |
Dec 19, 2017 | 147.81 | 148.30 | 146.82 | 147.63 | 260,025 | +0.04(+0.03%) |
Dec 18, 2017 | 148.00 | 148.92 | 146.88 | 147.59 | 475,276 | -0.44(-0.30%) |
Dec 15, 2017 | 144.84 | 148.45 | 144.56 | 148.03 | 1,109,048 | +3.52(+2.44%) |
Dec 14, 2017 | 144.97 | 146.06 | 144.38 | 144.51 | 246,795 | -0.25(-0.17%) |
Dec 13, 2017 | 145.78 | 146.34 | 144.06 | 144.76 | 335,551 | -0.57(-0.39%) |
Dec 12, 2017 | 146.09 | 146.75 | 144.85 | 145.33 | 440,058 | -1.06(-0.72%) |
Dec 11, 2017 | 146.01 | 146.98 | 145.37 | 146.39 | 392,728 | +0.26(+0.18%) |
Dec 08, 2017 | 146.82 | 147.68 | 145.60 | 146.13 | 416,882 | -0.18(-0.12%) |
Dec 07, 2017 | 144.46 | 146.58 | 144.25 | 146.31 | 339,810 | +1.59(+1.10%) |
Dec 06, 2017 | 143.60 | 144.85 | 143.46 | 144.72 | 300,317 | +1.28(+0.89%) |
Dec 05, 2017 | 143.51 | 144.37 | 141.93 | 143.44 | 378,805 | +1.43(+1.01%) |
Dec 04, 2017 | 147.68 | 147.89 | 141.91 | 142.01 | 526,432 | -4.53(-3.09%) |
Dec 01, 2017 | 148.45 | 148.81 | 144.86 | 146.54 | 631,697 | -1.65(-1.11%) |
Nov 30, 2017 | 146.73 | 148.84 | 145.99 | 148.19 | 1,243,858 | +1.61(+1.10%) |
Nov 29, 2017 | 149.71 | 150.43 | 145.78 | 146.58 | 674,149 | -3.69(-2.46%) |
Nov 28, 2017 | 151.24 | 152.26 | 149.62 | 150.27 | 586,046 | -0.61(-0.40%) |
Nov 27, 2017 | 151.91 | 152.44 | 150.14 | 150.88 | 593,506 | -1.03(-0.68%) |
Nov 24, 2017 | 150.59 | 152.64 | 149.41 | 151.91 | 571,787 | +1.43(+0.95%) |
Nov 22, 2017 | 153.80 | 153.80 | 150.07 | 150.48 | 746,588 | -2.92(-1.90%) |
Nov 21, 2017 | 151.63 | 154.43 | 150.87 | 153.40 | 626,976 | +2.19(+1.45%) |
Nov 20, 2017 | 150.83 | 151.82 | 150.44 | 151.21 | 353,708 | +0.64(+0.43%) |
Nov 17, 2017 | 151.18 | 151.92 | 150.05 | 150.57 | 364,922 | -0.89(-0.59%) |
Nov 16, 2017 | 149.50 | 152.02 | 149.10 | 151.46 | 315,255 | +2.14(+1.43%) |
Nov 15, 2017 | 149.40 | 151.34 | 148.95 | 149.32 | 535,993 | -0.11(-0.07%) |
Nov 14, 2017 | 150.25 | 150.70 | 149.18 | 149.43 | 552,379 | -1.44(-0.95%) |
Nov 13, 2017 | 150.00 | 151.74 | 149.37 | 150.87 | 316,750 | +0.59(+0.39%) |
Nov 10, 2017 | 150.14 | 150.54 | 149.21 | 150.28 | 315,743 | -0.19(-0.13%) |
Nov 09, 2017 | 150.75 | 151.34 | 149.00 | 150.47 | 407,197 | -1.01(-0.67%) |
Nov 08, 2017 | 151.36 | 152.72 | 149.70 | 151.48 | 487,780 | -0.45(-0.30%) |
Nov 07, 2017 | 150.72 | 152.50 | 149.69 | 151.93 | 528,899 | +0.73(+0.48%) |
Nov 06, 2017 | 149.30 | 152.22 | 147.39 | 151.20 | 744,980 | +2.10(+1.41%) |
Nov 03, 2017 | 148.93 | 150.68 | 147.70 | 149.10 | 747,601 | +0.42(+0.28%) |
Nov 02, 2017 | 143.98 | 155.14 | 143.27 | 148.68 | 1,511,774 | +13.08(+9.65%) |
Nov 01, 2017 | 137.55 | 138.39 | 135.28 | 135.60 | 494,834 | -1.11(-0.81%) |
Oct 31, 2017 | 136.02 | 137.05 | 134.45 | 136.71 | 438,009 | +0.91(+0.67%) |
Oct 30, 2017 | 135.33 | 135.92 | 134.67 | 135.80 | 296,194 | +0.02(+0.01%) |
Oct 27, 2017 | 134.05 | 135.96 | 132.95 | 135.78 | 262,671 | +1.94(+1.45%) |
Oct 26, 2017 | 133.51 | 133.99 | 132.53 | 133.84 | 319,403 | +0.99(+0.75%) |
Oct 25, 2017 | 131.61 | 133.40 | 131.38 | 132.85 | 348,402 | +0.74(+0.56%) |
Oct 24, 2017 | 131.31 | 132.14 | 130.47 | 132.11 | 223,440 | +0.89(+0.68%) |
Oct 23, 2017 | 131.44 | 132.47 | 131.08 | 131.22 | 261,563 | +0.28(+0.21%) |
Oct 20, 2017 | 130.26 | 131.04 | 129.50 | 130.94 | 416,154 | +1.05(+0.81%) |
Oct 19, 2017 | 129.36 | 129.92 | 127.68 | 129.89 | 445,384 | +0.33(+0.25%) |
Oct 18, 2017 | 130.22 | 130.31 | 129.39 | 129.56 | 370,741 | -0.13(-0.10%) |
Oct 17, 2017 | 131.24 | 131.86 | 129.10 | 129.69 | 463,035 | -1.62(-1.23%) |
Oct 16, 2017 | 130.15 | 131.48 | 129.80 | 131.31 | 439,031 | +1.37(+1.05%) |
Oct 13, 2017 | 129.82 | 130.22 | 129.34 | 129.94 | 274,019 | +0.70(+0.54%) |
Oct 12, 2017 | 127.11 | 129.78 | 126.88 | 129.24 | 510,544 | +2.10(+1.65%) |
Oct 11, 2017 | 126.30 | 127.27 | 125.93 | 127.14 | 320,738 | +0.96(+0.76%) |
Oct 10, 2017 | 126.66 | 126.81 | 125.78 | 126.18 | 291,400 | +0.07(+0.06%) |
Oct 09, 2017 | 125.95 | 126.37 | 125.19 | 126.11 | 198,879 | +0.05(+0.04%) |
Oct 06, 2017 | 125.12 | 126.21 | 124.13 | 126.06 | 442,758 | +0.82(+0.65%) |
Oct 05, 2017 | 125.21 | 125.28 | 124.30 | 125.24 | 358,845 | +0.69(+0.55%) |
Oct 04, 2017 | 124.31 | 124.69 | 124.00 | 124.55 | 461,477 | -0.10(-0.08%) |
Oct 03, 2017 | 123.73 | 124.87 | 123.62 | 124.65 | 340,582 | +0.87(+0.70%) |
Oct 02, 2017 | 123.16 | 124.59 | 123.16 | 123.78 | 388,681 | +1.05(+0.86%) |
Sep 29, 2017 | 121.67 | 122.83 | 121.34 | 122.73 | 469,322 | +1.10(+0.90%) |
Sep 28, 2017 | 120.38 | 121.95 | 120.38 | 121.63 | 578,995 | +0.69(+0.57%) |
Sep 27, 2017 | 121.00 | 121.45 | 119.78 | 120.94 | 574,797 | +0.27(+0.22%) |
Sep 26, 2017 | 121.00 | 121.15 | 119.20 | 120.67 | 411,906 | -0.07(-0.06%) |
Sep 25, 2017 | 121.82 | 122.13 | 119.49 | 120.74 | 523,773 | -1.31(-1.07%) |
Sep 22, 2017 | 120.30 | 122.26 | 120.08 | 122.05 | 511,331 | +1.23(+1.02%) |
Sep 21, 2017 | 123.00 | 123.21 | 120.33 | 120.82 | 673,377 | -2.17(-1.76%) |
Sep 20, 2017 | 123.50 | 124.37 | 122.52 | 122.99 | 743,524 | -0.45(-0.36%) |
Sep 19, 2017 | 123.30 | 123.84 | 122.31 | 123.44 | 820,101 | -0.15(-0.12%) |
Sep 18, 2017 | 121.78 | 123.83 | 121.37 | 123.59 | 636,585 | +1.77(+1.45%) |
Sep 15, 2017 | 129.08 | 129.08 | 120.79 | 121.82 | 1,769,615 | -7.33(-5.68%) |
Sep 14, 2017 | 131.43 | 131.43 | 128.96 | 129.15 | 560,428 | -2.36(-1.79%) |
Sep 13, 2017 | 131.68 | 132.74 | 131.34 | 131.51 | 335,883 | -0.50(-0.38%) |
Sep 12, 2017 | 129.49 | 132.07 | 129.14 | 132.01 | 447,892 | +2.20(+1.69%) |
Sep 11, 2017 | 129.28 | 130.46 | 128.39 | 129.81 | 453,313 | +1.37(+1.07%) |
Sep 08, 2017 | 128.31 | 129.12 | 127.87 | 128.44 | 237,385 | -0.02(-0.02%) |
Sep 07, 2017 | 128.17 | 128.88 | 127.64 | 128.46 | 281,017 | +0.78(+0.61%) |
Sep 06, 2017 | 128.67 | 128.99 | 127.22 | 127.68 | 372,333 | -0.81(-0.63%) |
Sep 05, 2017 | 128.00 | 128.52 | 126.93 | 128.49 | 371,500 | +0.38(+0.30%) |
Sep 01, 2017 | 128.57 | 129.57 | 127.71 | 128.11 | 393,272 | -0.71(-0.55%) |
Aug 31, 2017 | 128.39 | 128.89 | 127.43 | 128.82 | 466,412 | +0.91(+0.71%) |
Aug 30, 2017 | 126.23 | 127.95 | 126.14 | 127.91 | 247,399 | +1.34(+1.06%) |
Aug 29, 2017 | 127.16 | 127.16 | 126.04 | 126.57 | 352,295 | -1.07(-0.84%) |
Aug 28, 2017 | 128.10 | 128.48 | 127.19 | 127.64 | 205,857 | -0.13(-0.10%) |
Aug 25, 2017 | 127.93 | 128.55 | 127.30 | 127.77 | 192,424 | +0.64(+0.50%) |
Aug 24, 2017 | 127.43 | 127.80 | 126.34 | 127.13 | 253,709 | -0.13(-0.10%) |
Aug 23, 2017 | 128.19 | 128.94 | 127.20 | 127.26 | 453,443 | -1.74(-1.35%) |
Aug 22, 2017 | 127.00 | 129.34 | 126.87 | 129.00 | 333,148 | +2.42(+1.91%) |
Aug 21, 2017 | 125.77 | 126.95 | 125.08 | 126.58 | 306,366 | +0.97(+0.77%) |
Aug 18, 2017 | 125.53 | 126.31 | 124.38 | 125.61 | 283,979 | +0.09(+0.07%) |
Aug 17, 2017 | 128.42 | 128.91 | 125.50 | 125.52 | 331,029 | -2.99(-2.33%) |
Aug 16, 2017 | 126.50 | 128.72 | 125.92 | 128.51 | 461,894 | +2.42(+1.92%) |
Aug 15, 2017 | 125.72 | 126.32 | 124.92 | 126.09 | 299,340 | +0.85(+0.68%) |
Aug 14, 2017 | 124.04 | 125.38 | 123.92 | 125.24 | 267,277 | +2.29(+1.86%) |
Aug 11, 2017 | 123.23 | 123.72 | 122.45 | 122.95 | 324,084 | +0.24(+0.20%) |
Aug 10, 2017 | 124.42 | 124.75 | 122.65 | 122.71 | 396,767 | -2.05(-1.64%) |
Aug 09, 2017 | 123.98 | 125.07 | 123.53 | 124.76 | 300,363 | +0.33(+0.27%) |
Aug 08, 2017 | 124.91 | 127.69 | 124.34 | 124.43 | 267,163 | -0.55(-0.44%) |
Aug 07, 2017 | 124.47 | 125.26 | 123.84 | 124.98 | 317,231 | +0.66(+0.53%) |
Aug 04, 2017 | 124.02 | 125.43 | 123.55 | 124.32 | 515,010 | +0.93(+0.75%) |
Aug 03, 2017 | 123.84 | 126.14 | 121.37 | 123.39 | 1,215,951 | -4.09(-3.21%) |
Aug 02, 2017 | 130.45 | 130.45 | 126.72 | 127.48 | 679,757 | -2.75(-2.11%) |
Aug 01, 2017 | 129.65 | 131.57 | 129.03 | 130.23 | 682,874 | +0.68(+0.52%) |
Jul 31, 2017 | 128.80 | 129.85 | 128.49 | 129.55 | 465,955 | +1.12(+0.87%) |
Jul 28, 2017 | 127.25 | 128.99 | 126.75 | 128.43 | 262,411 | +0.85(+0.67%) |
Jul 27, 2017 | 128.23 | 128.57 | 126.95 | 127.58 | 409,206 | -0.30(-0.23%) |
Jul 26, 2017 | 128.26 | 128.56 | 127.39 | 127.88 | 241,322 | -0.03(-0.02%) |
Jul 25, 2017 | 127.55 | 128.60 | 127.25 | 127.91 | 241,028 | +0.52(+0.41%) |
Jul 24, 2017 | 126.55 | 127.59 | 126.42 | 127.39 | 333,012 | +0.72(+0.57%) |
Jul 21, 2017 | 125.36 | 127.14 | 125.36 | 126.67 | 259,224 | +0.66(+0.52%) |
Jul 20, 2017 | 126.20 | 126.30 | 125.32 | 126.01 | 252,410 | -0.17(-0.13%) |
Jul 19, 2017 | 125.14 | 126.32 | 124.66 | 126.18 | 341,681 | +1.15(+0.92%) |
Jul 18, 2017 | 124.90 | 125.13 | 124.07 | 125.03 | 294,938 | +0.36(+0.29%) |
Jul 17, 2017 | 124.41 | 124.41 | 123.83 | 124.67 | 385,369 | +0.08(+0.06%) |
Jul 14, 2017 | 124.42 | 124.69 | 123.53 | 124.59 | 325,345 | +0.08(+0.06%) |
Jul 13, 2017 | 124.87 | 125.17 | 123.53 | 124.51 | 360,876 | -0.08(-0.06%) |
Jul 12, 2017 | 123.66 | 124.93 | 123.36 | 124.59 | 334,107 | +1.73(+1.41%) |
Jul 11, 2017 | 122.39 | 123.17 | 121.92 | 122.86 | 309,721 | +0.62(+0.51%) |
Jul 10, 2017 | 122.49 | 123.38 | 121.80 | 122.24 | 426,627 | -0.15(-0.12%) |
Jul 07, 2017 | 121.31 | 123.04 | 121.24 | 122.39 | 278,335 | +1.45(+1.20%) |
Jul 06, 2017 | 120.15 | 121.43 | 119.85 | 120.94 | 382,838 | +0.07(+0.06%) |
Jul 05, 2017 | 120.58 | 121.24 | 119.75 | 120.87 | 656,626 | +0.40(+0.33%) |
Jul 03, 2017 | 122.52 | 123.99 | 120.34 | 120.47 | 402,527 | -1.21(-0.99%) |
Jun 30, 2017 | 120.63 | 122.39 | 120.63 | 121.68 | 1,323,453 | +1.25(+1.04%) |
Jun 29, 2017 | 121.98 | 122.98 | 119.93 | 120.43 | 598,421 | -1.60(-1.31%) |
Jun 28, 2017 | 121.90 | 122.47 | 120.94 | 122.03 | 576,761 | +0.76(+0.63%) |
Jun 27, 2017 | 122.87 | 123.36 | 121.13 | 121.27 | 563,228 | -1.51(-1.23%) |
Jun 26, 2017 | 122.83 | 123.81 | 122.34 | 122.78 | 406,206 | +0.26(+0.21%) |
Jun 23, 2017 | 122.50 | 123.46 | 122.19 | 122.52 | 2,038,029 | -0.13(-0.11%) |
Jun 22, 2017 | 122.54 | 123.28 | 121.53 | 122.65 | 446,523 | +0.24(+0.20%) |
Jun 21, 2017 | 121.11 | 122.84 | 120.94 | 122.41 | 987,742 | +1.48(+1.22%) |
Jun 20, 2017 | 122.22 | 124.54 | 120.30 | 120.93 | 852,959 | -1.72(-1.40%) |
Jun 19, 2017 | 122.76 | 124.37 | 122.13 | 122.65 | 868,948 | +0.90(+0.74%) |
Jun 16, 2017 | 120.82 | 122.00 | 120.44 | 121.75 | 17,613,440 | +0.67(+0.55%) |
Jun 15, 2017 | 121.56 | 121.93 | 119.34 | 121.08 | 902,703 | -1.66(-1.35%) |
Jun 14, 2017 | 122.66 | 124.24 | 121.69 | 122.74 | 825,871 | +0.27(+0.22%) |
Jun 13, 2017 | 122.69 | 122.72 | 121.01 | 122.47 | 692,829 | +0.07(+0.06%) |
Jun 12, 2017 | 123.64 | 124.12 | 120.00 | 122.40 | 1,121,098 | -2.12(-1.70%) |
Jun 09, 2017 | 127.30 | 127.66 | 122.89 | 124.52 | 583,548 | -2.44(-1.92%) |
Jun 08, 2017 | 128.53 | 128.75 | 126.00 | 126.96 | 613,502 | -1.38(-1.08%) |
Jun 07, 2017 | 128.93 | 129.26 | 127.74 | 128.34 | 489,142 | -0.06(-0.05%) |
Jun 06, 2017 | 128.89 | 129.62 | 128.03 | 128.40 | 655,276 | -1.14(-0.88%) |
Jun 05, 2017 | 129.20 | 129.85 | 128.85 | 129.54 | 354,268 | +0.05(+0.04%) |
Jun 02, 2017 | 128.65 | 129.53 | 128.46 | 129.49 | 365,226 | +1.63(+1.27%) |
Jun 01, 2017 | 126.92 | 127.89 | 125.44 | 127.86 | 782,230 | +1.53(+1.21%) |
May 31, 2017 | 127.73 | 125.97 | 126.33 | 572,538 | -0.45(-0.35%) | |
May 30, 2017 | 125.82 | 126.92 | 125.73 | 126.78 | 269,927 | +1.06(+0.84%) |
May 26, 2017 | 126.07 | 126.25 | 125.33 | 125.72 | 284,264 | -0.49(-0.39%) |
May 25, 2017 | 123.95 | 126.40 | 123.84 | 126.21 | 681,387 | +2.20(+1.77%) |
May 24, 2017 | 125.08 | 125.66 | 123.88 | 124.01 | 1,274,210 | -0.65(-0.52%) |
May 23, 2017 | 123.64 | 124.66 | 123.32 | 124.66 | 307,535 | +0.54(+0.44%) |
May 22, 2017 | 122.52 | 124.56 | 121.64 | 124.12 | 611,609 | +1.92(+1.57%) |
May 19, 2017 | 120.85 | 123.07 | 120.44 | 122.20 | 522,097 | +1.86(+1.55%) |
May 18, 2017 | 119.41 | 120.89 | 119.14 | 120.34 | 487,600 | +0.50(+0.42%) |
May 17, 2017 | 120.23 | 121.32 | 119.74 | 119.84 | 324,457 | -1.46(-1.20%) |
May 16, 2017 | 120.75 | 121.40 | 119.91 | 121.30 | 478,179 | +0.84(+0.70%) |
May 15, 2017 | 120.29 | 120.99 | 119.97 | 120.46 | 883,097 | +0.56(+0.47%) |
May 12, 2017 | 119.71 | 120.34 | 119.42 | 119.90 | 361,263 | +0.01(+0.01%) |
May 11, 2017 | 120.20 | 120.52 | 119.11 | 119.89 | 412,514 | -0.65(-0.54%) |
May 10, 2017 | 121.29 | 121.73 | 120.33 | 120.54 | 915,511 | -0.75(-0.62%) |
May 09, 2017 | 121.32 | 122.20 | 121.13 | 121.29 | 328,494 | +0.16(+0.13%) |
May 08, 2017 | 120.96 | 122.77 | 120.63 | 121.13 | 471,448 | -0.07(-0.06%) |
May 05, 2017 | 119.36 | 121.38 | 118.00 | 121.20 | 650,393 | +1.71(+1.43%) |
May 04, 2017 | 114.33 | 119.81 | 114.00 | 119.49 | 1,374,989 | +8.49(+7.65%) |
May 03, 2017 | 110.91 | 111.50 | 110.46 | 111.00 | 665,643 | +0.15(+0.14%) |
May 02, 2017 | 110.99 | 111.30 | 109.63 | 110.85 | 220,861 | -0.05(-0.05%) |
May 01, 2017 | 110.40 | 111.20 | 109.94 | 110.90 | 348,191 | +0.74(+0.67%) |
Apr 28, 2017 | 110.10 | 110.53 | 109.40 | 110.16 | 269,356 | +0.01(+0.01%) |
Apr 27, 2017 | 110.39 | 111.09 | 109.77 | 110.15 | 211,815 | +0.15(+0.14%) |
Apr 26, 2017 | 109.79 | 110.34 | 109.47 | 110.00 | 306,678 | +0.23(+0.21%) |
Apr 25, 2017 | 109.86 | 110.78 | 109.75 | 109.77 | 265,720 | +0.17(+0.16%) |
Apr 24, 2017 | 108.74 | 109.73 | 108.70 | 109.60 | 225,697 | +1.60(+1.48%) |
Apr 21, 2017 | 108.16 | 108.39 | 107.63 | 108.00 | 211,117 | -0.01(-0.01%) |
Apr 20, 2017 | 108.31 | 108.31 | 107.35 | 108.01 | 175,436 | +0.23(+0.21%) |
Apr 19, 2017 | 107.50 | 108.28 | 105.76 | 107.78 | 271,026 | +0.61(+0.57%) |
Apr 18, 2017 | 106.02 | 107.30 | 106.02 | 107.17 | 234,974 | +0.77(+0.72%) |
Apr 17, 2017 | 105.17 | 106.43 | 104.66 | 106.40 | 205,844 | +1.03(+0.98%) |
Apr 13, 2017 | 105.39 | 106.16 | 104.71 | 105.37 | 207,071 | -0.19(-0.18%) |
Apr 12, 2017 | 106.06 | 106.91 | 104.65 | 105.56 | 283,488 | -0.38(-0.36%) |
Apr 11, 2017 | 105.66 | 106.01 | 104.72 | 105.94 | 348,481 | +0.08(+0.08%) |
Apr 10, 2017 | 105.76 | 106.29 | 105.42 | 105.86 | 239,592 | +0.27(+0.26%) |
Apr 07, 2017 | 105.68 | 106.10 | 104.78 | 105.59 | 383,458 | -0.55(-0.52%) |
Apr 06, 2017 | 105.27 | 106.48 | 105.06 | 106.14 | 238,512 | +0.97(+0.92%) |
Apr 05, 2017 | 106.20 | 106.88 | 105.12 | 105.17 | 391,038 | -0.40(-0.38%) |
Apr 04, 2017 | 106.75 | 107.23 | 105.26 | 105.57 | 396,086 | -1.22(-1.14%) |
Apr 03, 2017 | 106.87 | 108.04 | 106.33 | 106.79 | 486,615 | -0.08(-0.07%) |
Mar 31, 2017 | 106.86 | 107.32 | 106.41 | 106.87 | 308,871 | +0.10(+0.09%) |
Mar 30, 2017 | 106.23 | 107.38 | 106.17 | 106.77 | 313,718 | +0.22(+0.21%) |
Mar 29, 2017 | 105.84 | 106.75 | 105.80 | 106.55 | 453,479 | +0.36(+0.34%) |
Mar 28, 2017 | 105.66 | 106.39 | 104.98 | 106.19 | 419,376 | +0.54(+0.51%) |
Mar 27, 2017 | 105.06 | 105.97 | 104.55 | 105.65 | 439,313 | -0.05(-0.05%) |
Mar 24, 2017 | 106.99 | 106.99 | 105.40 | 105.70 | 375,849 | -0.88(-0.83%) |
Mar 23, 2017 | 106.63 | 106.91 | 106.11 | 106.58 | 383,126 | -0.06(-0.05%) |
Mar 22, 2017 | 106.50 | 106.90 | 106.16 | 106.64 | 219,720 | +0.22(+0.21%) |
Mar 21, 2017 | 107.98 | 108.11 | 106.20 | 106.42 | 436,485 | -1.11(-1.03%) |
Mar 20, 2017 | 107.00 | 107.79 | 106.35 | 107.53 | 325,413 | +0.24(+0.22%) |
Mar 17, 2017 | 107.00 | 107.86 | 106.95 | 107.29 | 628,371 | +0.07(+0.07%) |
Mar 16, 2017 | 107.50 | 107.83 | 106.90 | 107.22 | 217,661 | +0.16(+0.15%) |
Mar 15, 2017 | 106.36 | 107.55 | 105.95 | 107.06 | 489,182 | +0.78(+0.73%) |
Mar 14, 2017 | 106.69 | 106.79 | 105.88 | 106.28 | 250,547 | -0.55(-0.51%) |
Mar 13, 2017 | 106.25 | 107.09 | 106.25 | 106.83 | 457,487 | +0.36(+0.34%) |
Mar 10, 2017 | 106.03 | 106.53 | 104.56 | 106.47 | 315,691 | +0.54(+0.51%) |
Mar 09, 2017 | 106.01 | 106.78 | 105.31 | 105.93 | 317,669 | -0.06(-0.06%) |
Mar 08, 2017 | 105.59 | 106.38 | 105.59 | 105.99 | 396,651 | +0.22(+0.21%) |
Mar 07, 2017 | 105.61 | 106.12 | 105.22 | 105.77 | 732,979 | +0.23(+0.22%) |
Mar 06, 2017 | 105.52 | 106.30 | 105.10 | 105.54 | 472,689 | -0.76(-0.71%) |
Mar 03, 2017 | 105.79 | 106.92 | 105.28 | 106.30 | 481,247 | +0.24(+0.23%) |
Mar 02, 2017 | 108.07 | 108.40 | 105.97 | 106.06 | 987,139 | -2.30(-2.12%) |