Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 124.62 | 125.85 | 122.95 | 122.97 | 952,517 | -1.34(-1.08%) |
Apr 27, 2018 | 124.59 | 125.75 | 124.09 | 124.31 | 979,145 | -0.39(-0.31%) |
Apr 26, 2018 | 124.24 | 125.90 | 122.95 | 124.69 | 1,679,529 | +0.65(+0.52%) |
Apr 25, 2018 | 124.28 | 125.41 | 122.88 | 124.05 | 1,399,608 | -1.07(-0.86%) |
Apr 24, 2018 | 130.69 | 133.80 | 123.98 | 125.12 | 2,112,027 | -2.48(-1.95%) |
Apr 23, 2018 | 126.38 | 129.34 | 126.03 | 127.60 | 1,519,148 | +1.58(+1.25%) |
Apr 20, 2018 | 128.05 | 128.15 | 125.69 | 126.02 | 1,582,674 | -1.66(-1.30%) |
Apr 19, 2018 | 126.91 | 128.76 | 126.91 | 127.68 | 1,414,089 | +0.84(+0.66%) |
Apr 18, 2018 | 126.64 | 128.33 | 126.62 | 126.83 | 1,018,275 | +0.48(+0.38%) |
Apr 17, 2018 | 127.08 | 128.38 | 126.05 | 126.35 | 1,800,185 | +0.42(+0.33%) |
Apr 16, 2018 | 125.46 | 127.35 | 124.24 | 125.93 | 1,117,361 | +1.72(+1.38%) |
Apr 13, 2018 | 127.05 | 127.19 | 123.68 | 124.21 | 816,241 | -1.67(-1.32%) |
Apr 12, 2018 | 124.71 | 126.71 | 124.47 | 125.88 | 989,946 | +1.89(+1.53%) |
Apr 11, 2018 | 125.22 | 125.22 | 123.43 | 123.98 | 730,760 | -2.56(-2.02%) |
Apr 10, 2018 | 125.74 | 127.31 | 125.57 | 126.55 | 808,138 | +2.55(+2.06%) |
Apr 09, 2018 | 124.82 | 126.93 | 123.88 | 123.99 | 693,286 | +0.06(+0.05%) |
Apr 06, 2018 | 126.05 | 126.92 | 122.95 | 123.93 | 870,088 | -4.09(-3.19%) |
Apr 05, 2018 | 128.61 | 128.88 | 127.33 | 128.02 | 961,567 | +0.24(+0.19%) |
Apr 04, 2018 | 124.23 | 128.11 | 124.23 | 127.78 | 1,046,750 | +0.88(+0.69%) |
Apr 03, 2018 | 126.08 | 127.22 | 124.63 | 126.91 | 1,319,842 | +1.78(+1.42%) |
Apr 02, 2018 | 129.44 | 130.09 | 122.87 | 125.12 | 1,423,119 | -4.62(-3.56%) |
Mar 29, 2018 | 129.75 | 129.75 | 129.75 | 0 | +0.86(+0.67%) | |
Mar 28, 2018 | 129.62 | 130.04 | 127.17 | 128.89 | 1,445,937 | -0.31(-0.24%) |
Mar 27, 2018 | 131.56 | 132.90 | 128.18 | 129.19 | 1,083,797 | -1.97(-1.50%) |
Mar 26, 2018 | 129.60 | 131.51 | 128.48 | 131.16 | 1,416,771 | +4.09(+3.22%) |
Mar 23, 2018 | 132.59 | 133.63 | 126.77 | 127.07 | 1,212,657 | -5.41(-4.08%) |
Mar 22, 2018 | 136.64 | 137.23 | 132.34 | 132.48 | 1,281,143 | -5.96(-4.31%) |
Mar 21, 2018 | 137.95 | 140.28 | 137.95 | 138.45 | 797,011 | +0.63(+0.46%) |
Mar 20, 2018 | 137.61 | 138.57 | 137.28 | 137.82 | 1,040,895 | +0.97(+0.71%) |
Mar 19, 2018 | 137.51 | 138.30 | 135.82 | 136.85 | 663,592 | -0.93(-0.67%) |
Mar 16, 2018 | 136.42 | 139.10 | 136.10 | 137.78 | 1,739,850 | +1.50(+1.10%) |
Mar 15, 2018 | 137.97 | 138.21 | 135.97 | 136.28 | 930,112 | -1.42(-1.03%) |
Mar 14, 2018 | 140.31 | 140.31 | 137.32 | 137.70 | 638,359 | -1.67(-1.20%) |
Mar 13, 2018 | 141.06 | 141.66 | 138.87 | 139.37 | 1,339,705 | -0.85(-0.61%) |
Mar 12, 2018 | 141.11 | 141.34 | 139.79 | 140.22 | 778,061 | -1.08(-0.76%) |
Mar 09, 2018 | 138.58 | 141.71 | 137.80 | 141.30 | 930,542 | +4.12(+3.00%) |
Mar 08, 2018 | 137.18 | 137.43 | 135.33 | 137.18 | 840,708 | +0.59(+0.43%) |
Mar 07, 2018 | 136.90 | 134.77 | 136.59 | 1,010,340 | +0.15(+0.11%) | |
Mar 06, 2018 | 137.10 | 137.27 | 135.08 | 136.44 | 736,517 | -0.04(-0.03%) |
Mar 05, 2018 | 131.17 | 136.87 | 129.80 | 136.48 | 1,502,996 | +4.13(+3.12%) |
Mar 02, 2018 | 132.74 | 133.40 | 129.71 | 132.35 | 1,894,099 | -2.41(-1.79%) |
Mar 01, 2018 | 137.10 | 137.86 | 133.61 | 134.76 | 1,493,055 | -2.44(-1.78%) |
Feb 28, 2018 | 140.43 | 141.53 | 137.13 | 137.20 | 1,374,769 | -2.92(-2.08%) |
Feb 27, 2018 | 142.29 | 143.70 | 140.07 | 140.12 | 1,146,371 | -2.24(-1.57%) |
Feb 26, 2018 | 142.67 | 140.72 | 142.36 | 755,643 | +1.79(+1.27%) | |
Feb 23, 2018 | 139.35 | 140.68 | 139.02 | 140.57 | 879,079 | +1.99(+1.44%) |
Feb 22, 2018 | 140.88 | 141.36 | 138.33 | 138.58 | 894,180 | -1.20(-0.86%) |
Feb 21, 2018 | 139.49 | 143.73 | 139.00 | 139.78 | 1,126,543 | +0.54(+0.39%) |
Feb 20, 2018 | 139.07 | 141.16 | 138.26 | 139.24 | 871,653 | -0.92(-0.66%) |
Feb 16, 2018 | 140.16 | 140.16 | 140.16 | 0 | +0.71(+0.51%) | |
Feb 15, 2018 | 141.72 | 141.78 | 138.05 | 139.45 | 1,037,819 | -0.63(-0.45%) |
Feb 14, 2018 | 135.66 | 140.33 | 134.82 | 140.08 | 1,224,754 | +3.43(+2.51%) |
Feb 13, 2018 | 135.04 | 137.40 | 134.03 | 136.65 | 1,770,734 | +0.62(+0.46%) |
Feb 12, 2018 | 135.79 | 137.94 | 135.02 | 136.03 | 1,236,599 | +1.77(+1.32%) |
Feb 09, 2018 | 135.04 | 135.79 | 129.67 | 134.26 | 1,701,542 | +1.20(+0.90%) |
Feb 08, 2018 | 139.69 | 140.38 | 133.01 | 133.06 | 1,674,771 | -6.64(-4.75%) |
Feb 07, 2018 | 139.01 | 143.38 | 138.73 | 139.69 | 1,505,144 | -0.39(-0.28%) |
Feb 06, 2018 | 134.82 | 141.19 | 134.39 | 140.09 | 2,171,087 | -1.75(-1.23%) |
Feb 05, 2018 | 144.63 | 146.25 | 139.45 | 141.83 | 1,351,537 | -4.31(-2.95%) |
Feb 02, 2018 | 148.31 | 149.24 | 145.53 | 146.14 | 1,255,444 | -3.12(-2.09%) |
Feb 01, 2018 | 147.11 | 149.34 | 146.77 | 149.27 | 1,342,433 | +2.08(+1.41%) |
Jan 31, 2018 | 150.65 | 151.63 | 146.09 | 147.19 | 1,671,979 | -2.89(-1.92%) |
Jan 30, 2018 | 153.55 | 153.85 | 149.93 | 150.08 | 1,364,609 | -4.75(-3.07%) |
Jan 29, 2018 | 156.65 | 157.91 | 154.50 | 154.82 | 1,011,724 | -2.09(-1.33%) |
Jan 26, 2018 | 151.61 | 156.99 | 150.68 | 156.91 | 1,704,689 | +5.85(+3.88%) |
Jan 25, 2018 | 156.53 | 157.34 | 150.43 | 151.05 | 2,200,693 | -6.26(-3.98%) |
Jan 24, 2018 | 156.43 | 157.50 | 154.62 | 157.32 | 1,644,502 | +1.74(+1.12%) |
Jan 23, 2018 | 154.67 | 155.97 | 153.79 | 155.57 | 1,272,283 | +0.32(+0.21%) |
Jan 22, 2018 | 156.09 | 156.42 | 154.26 | 155.25 | 1,292,148 | -0.76(-0.49%) |
Jan 19, 2018 | 155.31 | 157.41 | 154.47 | 156.01 | 1,428,905 | +1.08(+0.70%) |
Jan 18, 2018 | 155.74 | 157.83 | 154.63 | 154.93 | 862,570 | -0.78(-0.50%) |
Jan 17, 2018 | 154.84 | 156.41 | 153.26 | 155.71 | 1,378,169 | +1.01(+0.65%) |
Jan 16, 2018 | 160.18 | 160.45 | 154.34 | 154.70 | 1,744,965 | -4.13(-2.60%) |
Jan 12, 2018 | 158.83 | 158.83 | 158.83 | 0 | +2.67(+1.71%) | |
Jan 11, 2018 | 154.10 | 156.53 | 153.85 | 156.16 | 832,976 | +2.75(+1.79%) |
Jan 10, 2018 | 153.63 | 153.41 | 1,033,652 | +1.53(+1.01%) | ||
Jan 09, 2018 | 150.91 | 153.71 | 150.84 | 151.88 | 1,875,703 | +1.81(+1.21%) |
Jan 08, 2018 | 148.66 | 150.30 | 147.65 | 150.07 | 1,153,367 | +1.51(+1.02%) |
Jan 05, 2018 | 148.60 | 148.74 | 148.02 | 148.56 | 938,960 | +0.51(+0.34%) |
Jan 04, 2018 | 148.10 | 149.55 | 147.97 | 148.05 | 997,341 | +0.54(+0.37%) |
Jan 03, 2018 | 148.28 | 148.49 | 147.16 | 147.51 | 915,449 | -0.73(-0.49%) |
Jan 02, 2018 | 148.88 | 148.95 | 147.76 | 148.25 | 931,093 | +0.38(+0.26%) |
Dec 29, 2017 | 147.86 | 147.86 | 147.86 | 0 | -1.87(-1.25%) | |
Dec 28, 2017 | 149.34 | 149.94 | 148.98 | 149.73 | 508,561 | +0.59(+0.39%) |
Dec 27, 2017 | 149.57 | 149.61 | 148.87 | 149.14 | 618,147 | -0.14(-0.09%) |
Dec 26, 2017 | 149.89 | 150.51 | 149.13 | 149.28 | 475,661 | -0.36(-0.24%) |
Dec 22, 2017 | 150.62 | 150.62 | 148.68 | 149.64 | 488,718 | -0.17(-0.11%) |
Dec 21, 2017 | 149.76 | 151.13 | 149.49 | 149.81 | 929,932 | +0.52(+0.35%) |
Dec 20, 2017 | 150.96 | 151.48 | 148.87 | 149.28 | 880,734 | -0.20(-0.13%) |
Dec 19, 2017 | 149.20 | 150.03 | 148.48 | 149.48 | 987,236 | +1.14(+0.77%) |
Dec 18, 2017 | 147.88 | 149.27 | 147.54 | 148.34 | 1,011,542 | +1.82(+1.24%) |
Dec 15, 2017 | 145.47 | 147.48 | 144.53 | 146.52 | 1,530,809 | +2.16(+1.50%) |
Dec 14, 2017 | 145.64 | 146.24 | 144.02 | 144.35 | 744,125 | -0.85(-0.58%) |
Dec 13, 2017 | 146.63 | 146.90 | 145.20 | 145.20 | 970,286 | -1.90(-1.29%) |
Dec 12, 2017 | 146.78 | 147.98 | 146.52 | 147.10 | 953,468 | +0.72(+0.49%) |
Dec 11, 2017 | 147.84 | 148.63 | 146.28 | 146.39 | 768,419 | -1.81(-1.22%) |
Dec 08, 2017 | 146.74 | 148.27 | 146.05 | 148.20 | 1,015,738 | +1.97(+1.35%) |
Dec 07, 2017 | 143.24 | 146.83 | 143.09 | 146.23 | 921,550 | +2.47(+1.72%) |
Dec 06, 2017 | 143.03 | 145.23 | 143.03 | 143.76 | 744,392 | +0.36(+0.25%) |
Dec 05, 2017 | 144.39 | 145.10 | 143.00 | 143.40 | 1,123,267 | -1.04(-0.72%) |
Dec 04, 2017 | 145.25 | 141.75 | 144.44 | 1,180,656 | +2.69(+1.90%) | |
Dec 01, 2017 | 142.50 | 143.20 | 139.27 | 141.75 | 1,259,062 | -0.66(-0.47%) |
Nov 30, 2017 | 143.36 | 144.95 | 142.20 | 142.42 | 1,763,498 | -0.29(-0.20%) |
Nov 29, 2017 | 142.21 | 144.87 | 142.13 | 142.70 | 1,090,016 | +1.58(+1.12%) |
Nov 28, 2017 | 139.54 | 141.67 | 139.00 | 141.12 | 1,531,084 | +2.18(+1.57%) |
Nov 27, 2017 | 139.57 | 140.70 | 138.75 | 138.94 | 1,299,332 | -0.27(-0.19%) |
Nov 24, 2017 | 139.95 | 139.95 | 138.77 | 139.22 | 207,781 | -0.02(-0.01%) |
Nov 22, 2017 | 139.56 | 140.31 | 138.69 | 139.23 | 502,484 | -0.16(-0.11%) |
Nov 21, 2017 | 140.66 | 140.86 | 138.69 | 139.39 | 606,730 | -0.78(-0.55%) |
Nov 20, 2017 | 138.17 | 140.20 | 137.68 | 140.17 | 908,709 | +2.07(+1.50%) |
Nov 17, 2017 | 136.60 | 138.59 | 136.60 | 138.10 | 733,947 | +1.05(+0.76%) |
Nov 16, 2017 | 138.30 | 138.66 | 136.73 | 137.05 | 917,814 | -0.27(-0.20%) |
Nov 15, 2017 | 136.00 | 138.51 | 135.47 | 137.32 | 880,890 | +0.24(+0.18%) |
Nov 14, 2017 | 136.27 | 137.27 | 135.30 | 137.08 | 786,630 | -0.18(-0.13%) |
Nov 13, 2017 | 136.15 | 137.65 | 135.69 | 137.26 | 665,280 | +0.09(+0.06%) |
Nov 10, 2017 | 138.66 | 139.29 | 137.06 | 137.17 | 664,865 | -1.60(-1.15%) |
Nov 09, 2017 | 138.65 | 139.81 | 137.48 | 138.77 | 759,736 | -0.82(-0.59%) |
Nov 08, 2017 | 138.66 | 139.69 | 138.19 | 139.59 | 586,710 | +0.66(+0.48%) |
Nov 07, 2017 | 140.25 | 141.33 | 138.54 | 138.93 | 774,429 | -1.24(-0.88%) |
Nov 06, 2017 | 138.97 | 140.71 | 138.97 | 140.17 | 683,050 | +0.92(+0.66%) |
Nov 03, 2017 | 139.21 | 140.20 | 138.82 | 139.24 | 865,824 | -0.12(-0.09%) |
Nov 02, 2017 | 136.85 | 139.38 | 136.85 | 139.36 | 1,412,023 | +2.76(+2.02%) |
Nov 01, 2017 | 136.90 | 137.68 | 136.04 | 136.60 | 653,873 | +0.73(+0.54%) |
Oct 31, 2017 | 137.45 | 137.89 | 135.87 | 135.87 | 719,535 | -1.53(-1.11%) |
Oct 30, 2017 | 139.20 | 139.54 | 137.10 | 137.40 | 1,031,045 | -2.01(-1.44%) |
Oct 27, 2017 | 140.96 | 141.11 | 139.03 | 139.41 | 848,682 | -1.89(-1.34%) |
Oct 26, 2017 | 137.20 | 141.51 | 136.74 | 141.31 | 1,744,897 | +4.98(+3.65%) |
Oct 25, 2017 | 135.53 | 138.50 | 133.88 | 136.32 | 1,634,511 | +2.68(+2.01%) |
Oct 24, 2017 | 134.52 | 134.76 | 133.24 | 133.64 | 1,681,362 | -0.18(-0.14%) |
Oct 23, 2017 | 133.92 | 134.32 | 133.58 | 133.82 | 859,648 | +0.05(+0.04%) |
Oct 20, 2017 | 133.41 | 133.94 | 132.81 | 133.77 | 915,005 | +1.45(+1.10%) |
Oct 19, 2017 | 131.43 | 132.55 | 130.60 | 132.32 | 675,833 | -0.25(-0.19%) |
Oct 18, 2017 | 132.42 | 133.20 | 132.28 | 132.57 | 581,857 | +0.34(+0.26%) |
Oct 17, 2017 | 133.27 | 133.27 | 132.08 | 132.24 | 683,045 | -0.90(-0.68%) |
Oct 16, 2017 | 133.28 | 133.66 | 132.81 | 133.14 | 665,985 | +0.42(+0.31%) |
Oct 13, 2017 | 132.41 | 133.45 | 131.99 | 132.72 | 848,048 | +0.29(+0.22%) |
Oct 12, 2017 | 131.93 | 133.04 | 131.73 | 132.44 | 845,233 | +0.65(+0.49%) |
Oct 11, 2017 | 131.40 | 131.91 | 130.60 | 131.78 | 597,474 | +0.50(+0.38%) |
Oct 10, 2017 | 130.98 | 131.62 | 130.72 | 131.28 | 982,785 | +0.54(+0.41%) |
Oct 09, 2017 | 131.17 | 131.41 | 130.29 | 130.74 | 770,237 | -0.31(-0.24%) |
Oct 06, 2017 | 130.80 | 131.92 | 129.78 | 131.06 | 669,091 | +0.38(+0.29%) |
Oct 05, 2017 | 130.28 | 131.51 | 129.92 | 130.67 | 1,177,819 | +0.59(+0.45%) |
Oct 04, 2017 | 129.98 | 131.09 | 129.42 | 130.08 | 868,573 | +0.36(+0.28%) |
Oct 03, 2017 | 129.52 | 130.41 | 128.84 | 129.72 | 619,874 | +0.68(+0.52%) |
Oct 02, 2017 | 128.70 | 129.69 | 128.28 | 129.04 | 964,734 | +0.14(+0.11%) |
Sep 29, 2017 | 128.24 | 129.49 | 128.24 | 128.90 | 808,117 | +0.66(+0.51%) |
Sep 28, 2017 | 128.26 | 128.86 | 127.35 | 128.24 | 784,072 | -0.14(-0.11%) |
Sep 27, 2017 | 128.90 | 128.38 | 1,068,854 | +3.09(+2.47%) | ||
Sep 26, 2017 | 124.58 | 125.61 | 124.30 | 125.29 | 1,148,881 | +1.04(+0.84%) |
Sep 25, 2017 | 123.54 | 124.49 | 123.48 | 124.25 | 831,224 | +0.20(+0.16%) |
Sep 22, 2017 | 122.87 | 124.69 | 122.87 | 124.05 | 606,161 | +0.70(+0.56%) |
Sep 21, 2017 | 122.94 | 123.78 | 122.36 | 123.36 | 829,788 | +0.55(+0.45%) |
Sep 20, 2017 | 122.94 | 123.74 | 120.95 | 122.81 | 894,130 | +0.23(+0.18%) |
Sep 19, 2017 | 122.51 | 123.09 | 121.88 | 122.58 | 2,035,897 | +0.32(+0.26%) |
Sep 18, 2017 | 121.74 | 122.40 | 120.75 | 122.26 | 1,733,230 | +0.87(+0.72%) |
Sep 15, 2017 | 120.62 | 121.84 | 120.55 | 121.40 | 2,083,250 | +0.74(+0.61%) |
Sep 14, 2017 | 119.43 | 120.89 | 119.43 | 120.66 | 1,475,610 | +1.17(+0.98%) |
Sep 13, 2017 | 118.97 | 119.85 | 118.69 | 119.49 | 852,677 | +0.02(+0.01%) |
Sep 12, 2017 | 119.40 | 119.88 | 118.25 | 119.47 | 965,032 | +0.95(+0.81%) |
Sep 11, 2017 | 117.12 | 118.68 | 116.51 | 118.51 | 1,254,636 | +3.27(+2.84%) |
Sep 08, 2017 | 114.71 | 115.89 | 114.23 | 115.24 | 969,398 | +0.53(+0.46%) |
Sep 07, 2017 | 117.35 | 117.43 | 113.88 | 114.71 | 1,205,855 | -2.55(-2.18%) |
Sep 06, 2017 | 118.44 | 116.63 | 117.26 | 1,128,630 | -0.50(-0.42%) | |
Sep 05, 2017 | 120.31 | 121.10 | 117.45 | 117.76 | 1,089,130 | -3.60(-2.97%) |
Sep 01, 2017 | 120.41 | 121.73 | 120.40 | 121.36 | 814,258 | +1.14(+0.95%) |
Aug 31, 2017 | 119.73 | 120.45 | 119.29 | 120.22 | 995,244 | +1.14(+0.95%) |
Aug 30, 2017 | 119.29 | 119.83 | 118.96 | 119.09 | 880,150 | -0.16(-0.13%) |
Aug 29, 2017 | 118.14 | 119.84 | 117.05 | 119.24 | 1,737,840 | -0.32(-0.27%) |
Aug 28, 2017 | 120.71 | 121.02 | 118.85 | 119.56 | 1,894,467 | -0.75(-0.62%) |
Aug 25, 2017 | 120.86 | 121.16 | 119.87 | 120.31 | 1,993,662 | +0.18(+0.15%) |
Aug 24, 2017 | 120.74 | 121.37 | 120.05 | 120.13 | 1,228,722 | -0.10(-0.08%) |
Aug 23, 2017 | 119.49 | 121.47 | 118.68 | 120.22 | 1,625,572 | -0.24(-0.20%) |
Aug 22, 2017 | 119.89 | 120.86 | 119.76 | 120.47 | 874,790 | +1.15(+0.97%) |
Aug 21, 2017 | 120.43 | 120.43 | 118.89 | 119.31 | 944,802 | -1.16(-0.97%) |
Aug 18, 2017 | 120.33 | 121.25 | 119.61 | 120.48 | 2,066,649 | +0.05(+0.04%) |
Aug 17, 2017 | 124.02 | 124.43 | 120.25 | 120.42 | 1,807,643 | -4.01(-3.22%) |
Aug 16, 2017 | 126.49 | 127.01 | 124.21 | 124.43 | 934,222 | -1.34(-1.06%) |
Aug 15, 2017 | 126.96 | 127.61 | 125.36 | 125.77 | 841,286 | -0.21(-0.17%) |
Aug 14, 2017 | 126.15 | 127.01 | 125.72 | 125.98 | 834,014 | +1.55(+1.24%) |
Aug 11, 2017 | 125.34 | 125.94 | 124.16 | 124.43 | 1,163,244 | -0.37(-0.30%) |
Aug 10, 2017 | 127.51 | 127.97 | 124.56 | 124.81 | 1,644,224 | -3.61(-2.81%) |
Aug 09, 2017 | 128.10 | 128.57 | 127.10 | 128.42 | 1,111,434 | -0.74(-0.57%) |
Aug 08, 2017 | 127.59 | 130.18 | 127.33 | 129.16 | 1,086,742 | +1.31(+1.02%) |
Aug 07, 2017 | 128.22 | 128.90 | 127.82 | 127.84 | 1,422,309 | -0.48(-0.37%) |
Aug 04, 2017 | 128.50 | 129.11 | 127.91 | 128.32 | 1,063,552 | +1.38(+1.09%) |
Aug 03, 2017 | 125.61 | 127.62 | 125.61 | 126.94 | 1,059,930 | +1.35(+1.08%) |
Aug 02, 2017 | 125.80 | 127.03 | 125.23 | 125.59 | 1,701,051 | -0.35(-0.27%) |
Aug 01, 2017 | 125.63 | 126.20 | 124.85 | 125.93 | 1,378,387 | +0.90(+0.72%) |
Jul 31, 2017 | 124.92 | 125.46 | 123.91 | 125.04 | 1,583,973 | +0.37(+0.30%) |
Jul 28, 2017 | 122.95 | 125.11 | 121.89 | 124.67 | 1,437,214 | +1.68(+1.37%) |
Jul 27, 2017 | 125.33 | 125.33 | 122.70 | 122.98 | 1,409,039 | -1.86(-1.49%) |
Jul 26, 2017 | 122.99 | 125.90 | 120.82 | 124.84 | 3,074,566 | +5.01(+4.18%) |
Jul 25, 2017 | 120.34 | 120.75 | 119.23 | 119.82 | 1,229,242 | +1.10(+0.93%) |
Jul 24, 2017 | 117.58 | 118.84 | 117.48 | 118.72 | 808,373 | +1.05(+0.89%) |
Jul 21, 2017 | 117.94 | 118.57 | 117.44 | 117.67 | 973,931 | -0.39(-0.33%) |
Jul 20, 2017 | 118.55 | 117.19 | 118.05 | 873,645 | +0.65(+0.55%) | |
Jul 19, 2017 | 116.43 | 117.92 | 116.24 | 117.41 | 1,323,147 | +1.27(+1.09%) |
Jul 18, 2017 | 115.51 | 116.18 | 114.80 | 116.14 | 1,481,232 | -0.13(-0.11%) |
Jul 17, 2017 | 116.12 | 117.05 | 115.91 | 116.27 | 829,339 | -0.02(-0.02%) |
Jul 14, 2017 | 114.32 | 116.92 | 114.27 | 116.28 | 933,149 | +0.47(+0.41%) |
Jul 13, 2017 | 115.40 | 116.06 | 114.83 | 115.81 | 776,113 | +0.76(+0.66%) |
Jul 12, 2017 | 113.60 | 115.33 | 113.56 | 115.05 | 1,149,615 | +1.61(+1.42%) |
Jul 11, 2017 | 114.90 | 114.97 | 112.68 | 113.44 | 908,672 | -1.22(-1.06%) |
Jul 10, 2017 | 113.18 | 115.21 | 112.65 | 114.65 | 807,571 | +1.33(+1.17%) |
Jul 07, 2017 | 111.56 | 113.66 | 111.31 | 113.32 | 734,690 | +1.86(+1.67%) |
Jul 06, 2017 | 113.01 | 113.44 | 111.23 | 111.46 | 923,942 | -1.71(-1.51%) |
Jul 05, 2017 | 112.53 | 113.64 | 111.55 | 113.17 | 1,038,134 | +0.85(+0.76%) |
Jul 03, 2017 | 110.93 | 113.48 | 110.52 | 112.31 | 625,042 | +2.46(+2.24%) |
Jun 30, 2017 | 111.03 | 111.38 | 109.73 | 109.86 | 965,728 | -0.63(-0.57%) |
Jun 29, 2017 | 112.60 | 113.29 | 109.80 | 110.48 | 1,044,034 | -0.34(-0.30%) |
Jun 28, 2017 | 109.61 | 111.58 | 109.59 | 110.82 | 1,049,854 | +2.26(+2.08%) |
Jun 27, 2017 | 109.43 | 110.00 | 108.50 | 108.56 | 1,108,554 | -0.35(-0.32%) |
Jun 26, 2017 | 108.71 | 109.82 | 107.94 | 108.91 | 1,019,744 | +0.55(+0.51%) |
Jun 23, 2017 | 109.74 | 109.74 | 108.12 | 108.35 | 3,167,851 | -0.69(-0.63%) |
Jun 22, 2017 | 110.51 | 110.52 | 108.96 | 109.04 | 1,379,329 | -1.63(-1.47%) |
Jun 21, 2017 | 112.81 | 112.90 | 110.48 | 110.67 | 1,018,550 | -2.11(-1.87%) |
Jun 20, 2017 | 113.45 | 114.01 | 112.77 | 112.78 | 636,490 | -1.24(-1.09%) |
Jun 19, 2017 | 113.06 | 114.80 | 112.61 | 114.02 | 1,311,866 | +1.53(+1.36%) |
Jun 16, 2017 | 112.13 | 112.54 | 111.48 | 112.50 | 1,550,357 | +0.64(+0.57%) |
Jun 15, 2017 | 109.61 | 112.00 | 109.58 | 111.86 | 2,028,419 | +1.54(+1.39%) |
Jun 14, 2017 | 108.72 | 110.36 | 108.08 | 110.32 | 1,128,427 | +0.50(+0.46%) |
Jun 13, 2017 | 110.50 | 110.78 | 109.44 | 109.82 | 987,138 | -0.16(-0.14%) |
Jun 12, 2017 | 109.01 | 110.63 | 109.01 | 109.98 | 1,247,693 | +0.81(+0.74%) |
Jun 09, 2017 | 107.14 | 109.23 | 106.84 | 109.17 | 858,013 | +2.79(+2.62%) |
Jun 08, 2017 | 107.72 | 105.11 | 106.38 | 889,126 | +1.13(+1.07%) | |
Jun 07, 2017 | 104.94 | 105.82 | 104.61 | 105.25 | 964,854 | +0.89(+0.85%) |
Jun 06, 2017 | 104.48 | 105.19 | 103.66 | 104.36 | 812,709 | -1.11(-1.06%) |
Jun 05, 2017 | 105.80 | 106.92 | 105.38 | 105.47 | 810,710 | -0.40(-0.37%) |
Jun 02, 2017 | 105.38 | 106.39 | 104.25 | 105.87 | 1,807,627 | -0.40(-0.37%) |
Jun 01, 2017 | 105.00 | 106.34 | 104.50 | 106.27 | 1,968,705 | +2.02(+1.94%) |
May 31, 2017 | 104.50 | 104.71 | 102.56 | 104.25 | 2,694,767 | -0.27(-0.26%) |
May 30, 2017 | 105.20 | 105.70 | 104.51 | 104.51 | 1,036,127 | -1.03(-0.98%) |
May 26, 2017 | 105.54 | 106.15 | 105.30 | 105.55 | 745,773 | -0.27(-0.25%) |
May 25, 2017 | 105.61 | 106.18 | 105.17 | 105.82 | 1,118,658 | +0.69(+0.66%) |
May 24, 2017 | 106.15 | 106.70 | 104.48 | 105.13 | 1,617,602 | -1.01(-0.95%) |
May 23, 2017 | 106.83 | 107.55 | 104.91 | 106.14 | 2,180,067 | -1.84(-1.70%) |
May 22, 2017 | 109.22 | 109.54 | 107.76 | 107.97 | 904,006 | -0.62(-0.57%) |
May 19, 2017 | 107.79 | 109.42 | 107.56 | 108.59 | 1,821,137 | +1.22(+1.13%) |
May 18, 2017 | 106.37 | 108.43 | 106.16 | 107.38 | 2,583,399 | +0.93(+0.88%) |
May 17, 2017 | 112.12 | 110.63 | 105.98 | 106.45 | 2,185,755 | -5.68(-5.06%) |
May 16, 2017 | 111.10 | 112.30 | 110.94 | 112.12 | 1,115,935 | +0.99(+0.89%) |
May 15, 2017 | 109.38 | 111.14 | 109.21 | 111.13 | 1,016,907 | +2.28(+2.09%) |
May 12, 2017 | 109.47 | 110.02 | 108.36 | 108.85 | 926,315 | -1.26(-1.14%) |
May 11, 2017 | 110.76 | 111.29 | 109.18 | 110.11 | 911,119 | -1.29(-1.16%) |
May 10, 2017 | 110.99 | 111.47 | 110.26 | 111.41 | 585,105 | +0.16(+0.14%) |
May 09, 2017 | 110.87 | 112.09 | 110.67 | 111.25 | 792,484 | +0.46(+0.41%) |
May 08, 2017 | 111.16 | 111.40 | 110.42 | 110.80 | 728,902 | -0.38(-0.34%) |
May 05, 2017 | 110.78 | 111.24 | 109.95 | 111.17 | 875,403 | +0.62(+0.56%) |
May 04, 2017 | 111.38 | 111.66 | 110.09 | 110.55 | 961,215 | -0.08(-0.07%) |
May 03, 2017 | 110.01 | 110.90 | 109.94 | 110.63 | 734,085 | -0.08(-0.07%) |
May 02, 2017 | 111.14 | 111.20 | 110.13 | 110.71 | 964,732 | +0.26(+0.23%) |