Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 113.75 | 114.27 | 112.67 | 112.84 | 116,726 | -0.74(-0.65%) |
Apr 27, 2018 | 112.78 | 113.92 | 112.78 | 113.58 | 85,598 | +0.57(+0.50%) |
Apr 26, 2018 | 112.68 | 113.45 | 112.22 | 113.01 | 189,958 | +0.56(+0.50%) |
Apr 25, 2018 | 112.09 | 112.85 | 111.83 | 112.45 | 157,144 | +0.23(+0.21%) |
Apr 24, 2018 | 113.08 | 113.08 | 111.49 | 112.22 | 163,491 | -0.58(-0.51%) |
Apr 23, 2018 | 112.97 | 113.11 | 112.39 | 112.79 | 162,443 | -0.19(-0.17%) |
Apr 20, 2018 | 114.64 | 114.84 | 112.75 | 112.98 | 225,386 | -1.81(-1.58%) |
Apr 19, 2018 | 116.55 | 117.11 | 114.27 | 114.79 | 127,585 | -3.22(-2.73%) |
Apr 18, 2018 | 118.92 | 118.99 | 117.85 | 118.01 | 83,203 | -0.83(-0.70%) |
Apr 17, 2018 | 118.70 | 119.32 | 118.24 | 118.84 | 127,077 | +0.32(+0.27%) |
Apr 16, 2018 | 117.40 | 119.17 | 117.40 | 118.52 | 163,333 | +1.33(+1.14%) |
Apr 13, 2018 | 117.10 | 117.44 | 116.70 | 117.19 | 89,211 | +0.47(+0.40%) |
Apr 12, 2018 | 117.36 | 117.67 | 116.72 | 116.72 | 83,766 | -0.19(-0.16%) |
Apr 11, 2018 | 116.62 | 117.43 | 116.33 | 116.91 | 89,982 | -0.24(-0.21%) |
Apr 10, 2018 | 117.42 | 117.59 | 116.48 | 117.15 | 121,035 | +0.42(+0.36%) |
Apr 09, 2018 | 116.99 | 117.94 | 116.47 | 116.73 | 89,891 | -0.13(-0.11%) |
Apr 06, 2018 | 117.36 | 118.59 | 116.37 | 116.86 | 103,828 | -1.17(-0.99%) |
Apr 05, 2018 | 118.05 | 118.41 | 117.35 | 118.03 | 115,512 | +0.36(+0.31%) |
Apr 04, 2018 | 115.01 | 118.09 | 115.01 | 117.67 | 159,912 | +1.79(+1.55%) |
Apr 03, 2018 | 114.98 | 116.18 | 114.58 | 115.88 | 138,111 | +1.58(+1.38%) |
Apr 02, 2018 | 116.88 | 116.88 | 113.87 | 114.30 | 148,404 | -2.88(-2.46%) |
Mar 29, 2018 | 117.19 | 117.19 | 117.19 | 0 | +0.91(+0.79%) | |
Mar 28, 2018 | 115.02 | 116.79 | 115.02 | 116.27 | 220,642 | +1.50(+1.31%) |
Mar 27, 2018 | 115.04 | 115.93 | 114.33 | 114.77 | 112,491 | -0.04(-0.04%) |
Mar 26, 2018 | 114.19 | 114.95 | 113.75 | 114.82 | 492,345 | +1.56(+1.38%) |
Mar 23, 2018 | 114.93 | 115.47 | 113.17 | 113.26 | 291,712 | -1.37(-1.19%) |
Mar 22, 2018 | 115.37 | 116.16 | 114.62 | 114.63 | 169,224 | -1.07(-0.92%) |
Mar 21, 2018 | 116.66 | 116.86 | 115.45 | 115.69 | 237,097 | -1.28(-1.10%) |
Mar 20, 2018 | 117.45 | 117.79 | 116.68 | 116.98 | 90,374 | -0.36(-0.31%) |
Mar 19, 2018 | 118.17 | 118.52 | 116.97 | 117.34 | 176,483 | -1.14(-0.96%) |
Mar 16, 2018 | 118.30 | 118.96 | 118.30 | 118.48 | 95,325 | +0.18(+0.15%) |
Mar 15, 2018 | 119.18 | 119.52 | 118.01 | 118.30 | 138,751 | -0.90(-0.76%) |
Mar 14, 2018 | 120.72 | 120.72 | 119.00 | 119.20 | 75,161 | -1.20(-1.00%) |
Mar 13, 2018 | 120.97 | 121.09 | 120.28 | 120.40 | 80,836 | -0.15(-0.12%) |
Mar 12, 2018 | 120.79 | 121.37 | 120.36 | 120.55 | 108,758 | -0.13(-0.11%) |
Mar 09, 2018 | 120.34 | 120.67 | 119.85 | 120.67 | 88,207 | +0.78(+0.65%) |
Mar 08, 2018 | 119.05 | 119.91 | 118.97 | 119.89 | 76,460 | +0.95(+0.80%) |
Mar 07, 2018 | 119.35 | 118.41 | 118.94 | 102,504 | -0.99(-0.82%) | |
Mar 06, 2018 | 119.90 | 119.97 | 118.99 | 119.93 | 1,480,098 | +0.09(+0.08%) |
Mar 05, 2018 | 118.23 | 119.92 | 118.23 | 119.83 | 79,910 | +1.17(+0.99%) |
Mar 02, 2018 | 116.88 | 118.89 | 116.88 | 118.66 | 119,182 | +1.04(+0.88%) |
Mar 01, 2018 | 117.46 | 118.70 | 116.67 | 117.62 | 263,414 | -0.28(-0.24%) |
Feb 28, 2018 | 119.56 | 119.71 | 117.90 | 117.90 | 92,002 | -1.18(-0.99%) |
Feb 27, 2018 | 120.81 | 120.96 | 119.09 | 119.09 | 103,057 | -1.57(-1.30%) |
Feb 26, 2018 | 120.17 | 120.73 | 119.79 | 120.66 | 111,903 | +0.75(+0.62%) |
Feb 23, 2018 | 118.89 | 119.91 | 118.66 | 119.91 | 271,153 | +1.17(+0.99%) |
Feb 22, 2018 | 118.54 | 118.74 | 86,089 | +0.26(+0.22%) | ||
Feb 21, 2018 | 120.15 | 120.20 | 118.48 | 118.48 | 143,492 | -1.48(-1.24%) |
Feb 20, 2018 | 121.46 | 121.46 | 119.79 | 119.96 | 118,674 | -2.67(-2.17%) |
Feb 16, 2018 | 122.63 | 122.63 | 122.63 | 0 | +0.67(+0.55%) | |
Feb 15, 2018 | 120.65 | 121.96 | 120.09 | 121.96 | 114,792 | +1.83(+1.52%) |
Feb 14, 2018 | 119.58 | 120.50 | 118.97 | 120.13 | 109,313 | +0.09(+0.08%) |
Feb 13, 2018 | 119.20 | 120.38 | 119.18 | 120.04 | 90,682 | +0.47(+0.39%) |
Feb 12, 2018 | 119.11 | 120.16 | 118.81 | 119.57 | 146,764 | +1.15(+0.97%) |
Feb 09, 2018 | 119.10 | 119.28 | 116.17 | 118.42 | 254,153 | +0.26(+0.22%) |
Feb 08, 2018 | 121.02 | 121.26 | 118.16 | 118.16 | 171,043 | -2.53(-2.10%) |
Feb 07, 2018 | 121.06 | 122.76 | 120.69 | 120.69 | 144,654 | -0.48(-0.40%) |
Feb 06, 2018 | 118.10 | 121.44 | 117.25 | 121.17 | 305,104 | -0.11(-0.09%) |
Feb 05, 2018 | 123.87 | 124.34 | 120.06 | 121.29 | 209,590 | -3.03(-2.44%) |
Feb 02, 2018 | 126.27 | 126.41 | 124.30 | 124.32 | 145,381 | -2.50(-1.97%) |
Feb 01, 2018 | 126.85 | 127.30 | 126.60 | 126.82 | 139,217 | -0.56(-0.44%) |
Jan 31, 2018 | 128.10 | 128.33 | 126.87 | 127.38 | 235,377 | -0.53(-0.42%) |
Jan 30, 2018 | 128.04 | 128.74 | 127.80 | 127.91 | 145,878 | -0.82(-0.64%) |
Jan 29, 2018 | 129.59 | 129.74 | 128.74 | 128.74 | 162,316 | -0.63(-0.48%) |
Jan 26, 2018 | 128.63 | 129.36 | 128.35 | 129.36 | 139,857 | +0.65(+0.51%) |
Jan 25, 2018 | 128.94 | 129.30 | 128.20 | 128.71 | 84,123 | +0.08(+0.06%) |
Jan 24, 2018 | 128.79 | 128.80 | 128.12 | 128.63 | 91,260 | +0.17(+0.13%) |
Jan 23, 2018 | 128.44 | 128.67 | 127.91 | 128.46 | 176,554 | -0.35(-0.27%) |
Jan 22, 2018 | 127.84 | 128.81 | 127.78 | 128.81 | 132,579 | +0.97(+0.76%) |
Jan 19, 2018 | 126.79 | 127.84 | 126.79 | 127.84 | 84,645 | +1.50(+1.19%) |
Jan 18, 2018 | 126.72 | 126.90 | 126.11 | 126.34 | 104,269 | -0.45(-0.36%) |
Jan 17, 2018 | 125.80 | 127.24 | 125.80 | 126.80 | 155,354 | +1.45(+1.16%) |
Jan 16, 2018 | 125.20 | 125.78 | 125.12 | 125.35 | 183,562 | +0.59(+0.47%) |
Jan 12, 2018 | 124.76 | 124.76 | 124.76 | 0 | -0.02(-0.01%) | |
Jan 11, 2018 | 125.00 | 125.06 | 124.57 | 124.77 | 160,716 | +0.04(+0.03%) |
Jan 10, 2018 | 124.73 | 149,970 | -0.78(-0.62%) | |||
Jan 09, 2018 | 125.75 | 125.93 | 125.44 | 125.51 | 189,892 | -0.18(-0.14%) |
Jan 08, 2018 | 125.34 | 125.72 | 125.21 | 125.69 | 128,891 | +0.38(+0.30%) |
Jan 05, 2018 | 125.19 | 125.39 | 124.77 | 125.31 | 132,633 | +0.42(+0.34%) |
Jan 04, 2018 | 124.70 | 125.42 | 124.68 | 124.89 | 391,864 | +0.40(+0.32%) |
Jan 03, 2018 | 124.70 | 124.94 | 124.47 | 124.49 | 129,073 | -0.13(-0.10%) |
Jan 02, 2018 | 125.34 | 125.48 | 124.58 | 124.62 | 213,857 | -0.62(-0.49%) |
Dec 29, 2017 | 125.24 | 125.24 | 125.24 | 0 | -0.07(-0.06%) | |
Dec 28, 2017 | 125.63 | 125.63 | 125.01 | 125.31 | 98,786 | -0.06(-0.05%) |
Dec 27, 2017 | 125.61 | 125.86 | 125.26 | 125.36 | 64,607 | -0.10(-0.08%) |
Dec 26, 2017 | 125.22 | 125.78 | 125.22 | 125.47 | 60,695 | +0.21(+0.17%) |
Dec 22, 2017 | 125.40 | 125.40 | 125.12 | 125.25 | 82,855 | +0.24(+0.19%) |
Dec 21, 2017 | 125.42 | 125.52 | 124.90 | 125.01 | 81,358 | -0.03(-0.02%) |
Dec 20, 2017 | 125.33 | 125.43 | 124.31 | 125.04 | 171,025 | -0.15(-0.12%) |
Dec 19, 2017 | 125.74 | 125.78 | 125.19 | 125.19 | 133,784 | +0.07(+0.06%) |
Dec 18, 2017 | 125.37 | 126.01 | 125.04 | 125.12 | 183,046 | +0.17(+0.14%) |
Dec 15, 2017 | 124.42 | 125.19 | 124.42 | 124.94 | 383,475 | +1.23(+1.00%) |
Dec 14, 2017 | 124.13 | 124.28 | 123.68 | 123.71 | 91,107 | -0.42(-0.33%) |
Dec 13, 2017 | 123.67 | 124.46 | 123.67 | 124.12 | 113,207 | +0.60(+0.49%) |
Dec 12, 2017 | 123.72 | 124.07 | 123.34 | 123.52 | 66,151 | -0.14(-0.11%) |
Dec 11, 2017 | 123.50 | 123.71 | 123.05 | 123.66 | 96,560 | -0.10(-0.08%) |
Dec 08, 2017 | 123.48 | 123.76 | 123.03 | 123.76 | 86,502 | +0.34(+0.28%) |
Dec 07, 2017 | 123.58 | 124.27 | 123.39 | 123.42 | 103,638 | -1.07(-0.86%) |
Dec 06, 2017 | 123.84 | 124.50 | 123.84 | 124.49 | 92,993 | +0.66(+0.54%) |
Dec 05, 2017 | 124.19 | 124.39 | 123.46 | 123.83 | 291,624 | -0.31(-0.25%) |
Dec 04, 2017 | 123.36 | 124.20 | 122.92 | 124.14 | 218,686 | +1.23(+1.00%) |
Dec 01, 2017 | 122.28 | 122.98 | 121.20 | 122.91 | 112,369 | +0.19(+0.15%) |
Nov 30, 2017 | 122.08 | 123.03 | 121.79 | 122.72 | 93,148 | +1.11(+0.91%) |
Nov 29, 2017 | 120.84 | 122.03 | 120.84 | 121.61 | 102,740 | +0.75(+0.62%) |
Nov 28, 2017 | 119.94 | 120.88 | 119.84 | 120.86 | 105,954 | +1.06(+0.88%) |
Nov 27, 2017 | 119.72 | 120.00 | 119.66 | 119.81 | 146,215 | +0.09(+0.08%) |
Nov 24, 2017 | 120.00 | 120.14 | 119.72 | 119.72 | 35,954 | -0.07(-0.06%) |
Nov 22, 2017 | 120.06 | 120.06 | 119.55 | 119.78 | 68,635 | -0.09(-0.08%) |
Nov 21, 2017 | 119.73 | 120.39 | 119.63 | 119.88 | 96,827 | +0.28(+0.23%) |
Nov 20, 2017 | 119.44 | 119.86 | 119.43 | 119.60 | 57,379 | +0.00(+0.00%) |
Nov 17, 2017 | 119.55 | 120.02 | 119.23 | 119.60 | 64,696 | -0.28(-0.23%) |
Nov 16, 2017 | 118.97 | 120.24 | 118.97 | 119.88 | 162,983 | +1.76(+1.49%) |
Nov 15, 2017 | 119.09 | 119.14 | 118.06 | 118.11 | 98,878 | -1.22(-1.02%) |
Nov 14, 2017 | 118.74 | 119.42 | 118.50 | 119.33 | 79,671 | +0.44(+0.37%) |
Nov 13, 2017 | 118.29 | 119.40 | 118.29 | 118.89 | 94,819 | +0.55(+0.47%) |
Nov 10, 2017 | 116.99 | 118.43 | 116.99 | 118.33 | 81,290 | +1.17(+1.00%) |
Nov 09, 2017 | 116.96 | 117.54 | 116.65 | 117.17 | 512,742 | -0.04(-0.04%) |
Nov 08, 2017 | 116.16 | 117.25 | 116.15 | 117.21 | 100,473 | +1.25(+1.08%) |
Nov 07, 2017 | 114.93 | 115.97 | 114.81 | 115.96 | 287,674 | +0.98(+0.85%) |
Nov 06, 2017 | 115.93 | 115.93 | 114.95 | 114.98 | 151,715 | -1.15(-0.99%) |
Nov 03, 2017 | 116.15 | 116.56 | 116.09 | 116.13 | 117,531 | -0.09(-0.08%) |
Nov 02, 2017 | 116.45 | 116.63 | 115.89 | 116.22 | 134,589 | -0.34(-0.29%) |
Nov 01, 2017 | 116.64 | 116.98 | 115.77 | 116.56 | 136,054 | +0.32(+0.28%) |
Oct 31, 2017 | 115.75 | 116.46 | 115.75 | 116.24 | 132,608 | +1.02(+0.89%) |
Oct 30, 2017 | 116.22 | 115.20 | 115.22 | 127,661 | -1.13(-0.97%) | |
Oct 27, 2017 | 116.84 | 116.84 | 116.04 | 116.35 | 171,011 | -0.83(-0.70%) |
Oct 26, 2017 | 117.50 | 117.99 | 117.18 | 117.18 | 110,347 | +0.10(+0.09%) |
Oct 25, 2017 | 117.32 | 117.53 | 116.39 | 117.08 | 128,626 | -0.31(-0.27%) |
Oct 24, 2017 | 117.77 | 117.86 | 117.29 | 117.39 | 296,763 | -0.39(-0.33%) |
Oct 23, 2017 | 118.14 | 118.39 | 117.68 | 117.78 | 111,139 | -0.16(-0.14%) |
Oct 20, 2017 | 118.00 | 118.00 | 117.59 | 117.94 | 126,356 | -0.16(-0.14%) |
Oct 19, 2017 | 118.35 | 118.35 | 117.82 | 118.11 | 92,525 | -0.61(-0.52%) |
Oct 18, 2017 | 118.80 | 118.93 | 118.51 | 118.72 | 84,625 | -0.14(-0.12%) |
Oct 17, 2017 | 119.11 | 119.16 | 118.61 | 118.86 | 80,096 | -0.53(-0.44%) |
Oct 16, 2017 | 119.22 | 119.44 | 119.19 | 119.38 | 97,801 | +0.08(+0.06%) |
Oct 13, 2017 | 119.32 | 119.59 | 119.26 | 119.31 | 115,570 | +0.25(+0.21%) |
Oct 12, 2017 | 118.41 | 119.18 | 118.39 | 119.06 | 221,837 | +0.54(+0.45%) |
Oct 11, 2017 | 118.39 | 118.86 | 118.39 | 118.52 | 98,853 | +0.14(+0.12%) |
Oct 10, 2017 | 117.75 | 118.58 | 117.75 | 118.38 | 143,085 | +1.12(+0.96%) |
Oct 09, 2017 | 117.82 | 118.03 | 117.11 | 117.25 | 106,981 | -0.50(-0.43%) |
Oct 06, 2017 | 118.37 | 118.37 | 117.57 | 117.76 | 87,969 | -1.03(-0.87%) |
Oct 05, 2017 | 118.66 | 119.10 | 118.65 | 118.79 | 88,073 | +0.44(+0.37%) |
Oct 04, 2017 | 117.79 | 118.76 | 117.52 | 118.35 | 185,037 | +0.47(+0.40%) |
Oct 03, 2017 | 117.89 | 118.16 | 117.80 | 117.88 | 172,557 | +0.03(+0.02%) |
Oct 02, 2017 | 118.06 | 118.39 | 117.76 | 117.86 | 112,025 | -0.12(-0.10%) |
Sep 29, 2017 | 118.23 | 118.32 | 117.90 | 117.98 | 316,812 | -0.08(-0.06%) |
Sep 28, 2017 | 117.94 | 118.23 | 117.82 | 118.05 | 80,712 | +0.05(+0.04%) |
Sep 27, 2017 | 118.71 | 118.72 | 117.39 | 118.00 | 185,233 | -0.75(-0.63%) |
Sep 26, 2017 | 118.59 | 118.96 | 118.39 | 118.75 | 172,375 | +0.26(+0.22%) |
Sep 25, 2017 | 117.80 | 118.55 | 117.80 | 118.49 | 137,293 | +0.82(+0.70%) |
Sep 22, 2017 | 117.90 | 118.19 | 117.60 | 117.67 | 90,186 | -0.28(-0.24%) |
Sep 21, 2017 | 119.07 | 119.07 | 117.92 | 117.95 | 114,108 | -1.18(-0.99%) |
Sep 20, 2017 | 119.93 | 119.94 | 118.55 | 119.12 | 73,281 | -1.02(-0.85%) |
Sep 19, 2017 | 120.62 | 120.62 | 119.97 | 120.14 | 52,219 | -0.33(-0.27%) |
Sep 18, 2017 | 120.33 | 120.68 | 120.20 | 120.47 | 63,353 | +0.14(+0.11%) |
Sep 15, 2017 | 120.07 | 120.37 | 119.82 | 120.33 | 54,111 | +0.31(+0.26%) |
Sep 14, 2017 | 120.24 | 120.24 | 119.73 | 120.02 | 104,560 | -0.25(-0.21%) |
Sep 13, 2017 | 120.17 | 120.74 | 120.17 | 120.28 | 79,767 | +0.08(+0.06%) |
Sep 12, 2017 | 120.01 | 120.79 | 119.98 | 120.20 | 57,080 | +0.20(+0.16%) |
Sep 11, 2017 | 119.50 | 120.17 | 119.50 | 120.00 | 87,585 | +0.75(+0.63%) |
Sep 08, 2017 | 119.74 | 119.74 | 118.94 | 119.25 | 65,561 | -0.73(-0.61%) |
Sep 07, 2017 | 119.89 | 120.06 | 119.56 | 119.98 | 56,415 | +0.29(+0.24%) |
Sep 06, 2017 | 119.46 | 119.84 | 119.22 | 119.69 | 78,709 | +0.39(+0.33%) |
Sep 05, 2017 | 119.07 | 119.39 | 118.67 | 119.30 | 237,858 | +0.16(+0.14%) |
Sep 01, 2017 | 118.73 | 119.19 | 118.73 | 119.14 | 77,071 | +0.46(+0.39%) |
Aug 31, 2017 | 118.61 | 118.78 | 118.46 | 118.68 | 48,028 | +0.08(+0.06%) |
Aug 30, 2017 | 118.41 | 118.73 | 118.34 | 118.61 | 65,149 | +0.13(+0.11%) |
Aug 29, 2017 | 117.96 | 118.56 | 117.95 | 118.48 | 73,526 | +0.37(+0.32%) |
Aug 28, 2017 | 118.50 | 118.54 | 117.79 | 118.11 | 100,054 | -0.34(-0.29%) |
Aug 25, 2017 | 118.51 | 118.92 | 118.45 | 118.45 | 65,709 | +0.27(+0.23%) |
Aug 24, 2017 | 119.81 | 119.81 | 118.05 | 118.18 | 139,101 | -1.57(-1.31%) |
Aug 23, 2017 | 119.89 | 120.05 | 119.67 | 119.74 | 57,979 | -0.44(-0.37%) |
Aug 22, 2017 | 120.00 | 120.30 | 119.90 | 120.18 | 66,378 | +0.21(+0.18%) |
Aug 21, 2017 | 119.53 | 120.19 | 119.50 | 119.97 | 199,219 | +0.47(+0.40%) |
Aug 18, 2017 | 119.80 | 119.88 | 119.39 | 119.50 | 74,802 | -0.41(-0.34%) |
Aug 17, 2017 | 120.74 | 121.19 | 119.87 | 119.90 | 167,907 | -1.09(-0.90%) |
Aug 16, 2017 | 120.73 | 121.23 | 120.73 | 121.00 | 92,891 | +0.36(+0.30%) |
Aug 15, 2017 | 120.33 | 120.80 | 120.17 | 120.64 | 142,742 | +0.54(+0.45%) |
Aug 14, 2017 | 119.80 | 120.44 | 119.80 | 120.10 | 86,948 | +0.60(+0.50%) |
Aug 11, 2017 | 119.39 | 119.95 | 119.37 | 119.50 | 472,845 | +0.13(+0.11%) |
Aug 10, 2017 | 119.64 | 119.90 | 118.97 | 119.37 | 73,870 | -0.51(-0.42%) |
Aug 09, 2017 | 119.62 | 119.95 | 119.48 | 119.88 | 168,704 | +0.13(+0.11%) |
Aug 08, 2017 | 120.06 | 120.24 | 119.70 | 119.75 | 104,039 | -0.46(-0.38%) |
Aug 07, 2017 | 119.38 | 120.28 | 119.38 | 120.21 | 87,526 | +0.86(+0.72%) |
Aug 04, 2017 | 119.89 | 119.89 | 119.17 | 119.34 | 73,491 | -0.34(-0.28%) |
Aug 03, 2017 | 119.83 | 120.34 | 119.59 | 119.68 | 68,401 | -0.21(-0.18%) |
Aug 02, 2017 | 119.90 | 119.97 | 119.34 | 119.89 | 109,641 | -0.09(-0.08%) |
Aug 01, 2017 | 120.36 | 120.53 | 119.95 | 119.99 | 226,351 | -0.17(-0.14%) |
Jul 31, 2017 | 119.92 | 120.41 | 119.82 | 120.16 | 173,869 | -0.09(-0.07%) |
Jul 28, 2017 | 121.10 | 121.31 | 118.76 | 120.24 | 136,839 | -0.96(-0.80%) |
Jul 27, 2017 | 119.61 | 121.26 | 119.61 | 121.21 | 95,592 | +0.96(+0.80%) |
Jul 26, 2017 | 120.36 | 120.50 | 120.02 | 120.25 | 86,848 | -0.18(-0.15%) |
Jul 25, 2017 | 119.84 | 120.45 | 119.74 | 120.43 | 111,791 | +0.94(+0.79%) |
Jul 24, 2017 | 119.78 | 119.79 | 119.39 | 119.49 | 284,485 | -0.31(-0.25%) |
Jul 21, 2017 | 119.32 | 119.85 | 119.09 | 119.79 | 83,391 | +0.26(+0.22%) |
Jul 20, 2017 | 119.40 | 119.89 | 119.23 | 119.53 | 72,172 | +0.08(+0.06%) |
Jul 19, 2017 | 119.04 | 119.47 | 118.89 | 119.45 | 129,281 | +0.47(+0.40%) |
Jul 18, 2017 | 118.95 | 119.16 | 118.80 | 118.98 | 148,344 | +0.03(+0.03%) |
Jul 17, 2017 | 118.85 | 119.11 | 118.68 | 118.95 | 173,554 | +0.15(+0.13%) |
Jul 14, 2017 | 118.26 | 119.00 | 118.26 | 118.79 | 67,272 | +0.82(+0.70%) |
Jul 13, 2017 | 118.02 | 118.16 | 117.81 | 117.97 | 76,300 | +0.10(+0.09%) |
Jul 12, 2017 | 117.77 | 118.34 | 117.77 | 117.87 | 89,938 | +0.68(+0.58%) |
Jul 11, 2017 | 117.45 | 117.63 | 116.92 | 117.19 | 127,686 | -0.40(-0.34%) |
Jul 10, 2017 | 118.38 | 118.38 | 117.42 | 117.59 | 164,818 | -0.83(-0.70%) |
Jul 07, 2017 | 118.52 | 118.76 | 118.13 | 118.42 | 125,862 | +0.03(+0.03%) |
Jul 06, 2017 | 118.97 | 119.01 | 118.35 | 118.39 | 106,778 | -0.67(-0.56%) |
Jul 05, 2017 | 119.68 | 119.68 | 118.99 | 119.06 | 107,042 | -0.26(-0.22%) |
Jul 03, 2017 | 119.67 | 119.96 | 119.28 | 119.32 | 182,824 | -0.09(-0.08%) |
Jun 30, 2017 | 119.42 | 119.78 | 119.37 | 119.41 | 60,646 | +0.35(+0.29%) |
Jun 29, 2017 | 120.41 | 120.41 | 118.70 | 119.06 | 138,375 | -1.40(-1.16%) |
Jun 28, 2017 | 120.48 | 120.97 | 120.43 | 120.46 | 86,964 | +0.47(+0.39%) |
Jun 27, 2017 | 120.97 | 120.97 | 119.97 | 119.99 | 158,077 | -1.10(-0.91%) |
Jun 26, 2017 | 120.79 | 121.38 | 120.79 | 121.09 | 89,206 | +0.58(+0.48%) |
Jun 23, 2017 | 120.48 | 120.86 | 120.44 | 120.51 | 124,581 | +0.03(+0.02%) |
Jun 22, 2017 | 121.18 | 121.18 | 120.44 | 120.49 | 71,846 | -0.70(-0.58%) |
Jun 21, 2017 | 121.70 | 121.80 | 121.12 | 121.18 | 58,429 | -0.42(-0.35%) |
Jun 20, 2017 | 122.24 | 122.24 | 121.56 | 121.61 | 95,356 | -0.50(-0.41%) |
Jun 19, 2017 | 121.77 | 122.13 | 121.05 | 122.10 | 94,866 | +0.55(+0.46%) |
Jun 16, 2017 | 122.01 | 122.01 | 120.48 | 121.55 | 165,687 | -1.29(-1.05%) |
Jun 15, 2017 | 122.64 | 123.02 | 122.16 | 122.84 | 76,377 | -0.36(-0.29%) |
Jun 14, 2017 | 122.95 | 123.43 | 122.83 | 123.20 | 102,506 | +0.77(+0.62%) |
Jun 13, 2017 | 122.44 | 122.56 | 121.78 | 122.44 | 92,206 | +0.21(+0.17%) |
Jun 12, 2017 | 122.60 | 122.75 | 122.06 | 122.23 | 96,109 | -0.11(-0.09%) |
Jun 09, 2017 | 122.39 | 122.50 | 121.98 | 122.34 | 97,136 | -0.05(-0.04%) |
Jun 08, 2017 | 123.13 | 123.13 | 122.11 | 122.39 | 108,107 | -0.82(-0.67%) |
Jun 07, 2017 | 123.23 | 123.38 | 123.00 | 123.21 | 110,551 | -0.02(-0.01%) |
Jun 06, 2017 | 123.50 | 123.53 | 123.05 | 123.23 | 71,569 | -0.44(-0.36%) |
Jun 05, 2017 | 123.50 | 123.67 | 123.07 | 123.67 | 62,972 | +0.12(+0.09%) |
Jun 02, 2017 | 123.49 | 123.65 | 123.02 | 123.56 | 101,844 | +0.37(+0.30%) |
Jun 01, 2017 | 122.25 | 123.22 | 122.00 | 123.19 | 243,421 | +1.05(+0.86%) |
May 31, 2017 | 121.97 | 122.49 | 121.97 | 122.13 | 99,156 | +0.26(+0.21%) |
May 30, 2017 | 121.76 | 121.93 | 121.48 | 121.87 | 65,722 | -0.10(-0.08%) |
May 26, 2017 | 121.73 | 122.00 | 121.67 | 121.97 | 95,723 | +0.34(+0.28%) |
May 25, 2017 | 121.12 | 121.86 | 121.05 | 121.64 | 118,339 | +0.76(+0.63%) |
May 24, 2017 | 120.38 | 120.96 | 120.31 | 120.88 | 147,369 | +0.54(+0.45%) |
May 23, 2017 | 120.29 | 120.78 | 120.28 | 120.34 | 99,436 | +0.22(+0.18%) |
May 22, 2017 | 119.60 | 120.31 | 119.50 | 120.12 | 105,852 | +0.75(+0.63%) |
May 19, 2017 | 118.82 | 119.60 | 118.74 | 119.38 | 77,340 | +0.66(+0.55%) |
May 18, 2017 | 118.78 | 119.04 | 118.43 | 118.72 | 75,946 | -0.02(-0.01%) |
May 17, 2017 | 118.78 | 119.16 | 118.57 | 118.74 | 90,796 | -0.27(-0.23%) |
May 16, 2017 | 119.42 | 119.59 | 118.93 | 119.01 | 67,281 | -0.23(-0.20%) |
May 15, 2017 | 118.74 | 119.28 | 118.70 | 119.24 | 85,749 | +0.48(+0.40%) |
May 12, 2017 | 119.09 | 119.09 | 118.70 | 118.76 | 63,658 | -0.29(-0.24%) |
May 11, 2017 | 118.89 | 119.07 | 118.58 | 119.05 | 77,710 | +0.05(+0.04%) |
May 10, 2017 | 118.84 | 119.02 | 118.58 | 119.00 | 70,275 | +0.24(+0.20%) |
May 09, 2017 | 119.39 | 119.55 | 118.64 | 118.76 | 76,887 | -0.48(-0.40%) |
May 08, 2017 | 119.30 | 119.35 | 119.00 | 119.24 | 63,380 | -0.08(-0.06%) |
May 05, 2017 | 119.17 | 119.32 | 118.92 | 119.32 | 109,908 | +0.34(+0.28%) |
May 04, 2017 | 118.34 | 119.44 | 118.34 | 118.98 | 74,844 | +0.83(+0.70%) |
May 03, 2017 | 118.16 | 118.28 | 117.83 | 118.15 | 64,605 | +0.01(+0.01%) |
May 02, 2017 | 118.90 | 118.97 | 118.07 | 118.14 | 114,046 | -0.76(-0.64%) |