Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 163.75 | 165.24 | 161.05 | 161.32 | 71,723 | -3.64(-2.20%) |
May 30, 2018 | 161.60 | 166.45 | 161.42 | 164.96 | 168,479 | +4.76(+2.97%) |
May 29, 2018 | 158.06 | 160.86 | 157.31 | 160.21 | 78,441 | +0.19(+0.12%) |
May 25, 2018 | 160.02 | 160.02 | 160.02 | 0 | -7.27(-4.35%) | |
May 24, 2018 | 167.48 | 168.78 | 166.36 | 167.29 | 60,534 | -3.17(-1.86%) |
May 23, 2018 | 171.02 | 172.05 | 168.41 | 170.46 | 91,881 | -2.43(-1.40%) |
May 22, 2018 | 175.97 | 178.95 | 171.81 | 172.89 | 86,171 | -2.89(-1.64%) |
May 21, 2018 | 176.15 | 176.25 | 173.63 | 175.78 | 40,121 | +0.84(+0.48%) |
May 18, 2018 | 175.87 | 176.34 | 173.96 | 174.94 | 45,250 | -1.12(-0.64%) |
May 17, 2018 | 173.54 | 178.67 | 173.45 | 176.06 | 127,656 | +3.54(+2.05%) |
May 16, 2018 | 170.18 | 172.98 | 169.63 | 172.52 | 59,901 | +2.42(+1.43%) |
May 15, 2018 | 168.51 | 170.09 | 167.01 | 170.09 | 92,238 | +1.77(+1.05%) |
May 14, 2018 | 167.76 | 169.34 | 167.67 | 168.32 | 43,894 | +1.30(+0.78%) |
May 11, 2018 | 168.23 | 168.78 | 166.50 | 167.01 | 77,416 | -1.12(-0.67%) |
May 10, 2018 | 168.60 | 169.06 | 166.36 | 168.13 | 52,613 | +0.00(+0.00%) |
May 09, 2018 | 167.39 | 170.74 | 166.45 | 168.13 | 167,532 | +4.48(+2.73%) |
May 08, 2018 | 161.23 | 163.75 | 157.41 | 163.66 | 147,514 | +2.43(+1.50%) |
May 07, 2018 | 161.32 | 165.43 | 160.67 | 161.23 | 108,074 | +1.68(+1.05%) |
May 04, 2018 | 157.22 | 160.91 | 156.76 | 159.55 | 35,486 | +1.87(+1.18%) |
May 03, 2018 | 159.65 | 159.65 | 155.92 | 157.69 | 26,417 | -2.05(-1.28%) |
May 02, 2018 | 157.22 | 161.47 | 157.22 | 159.74 | 235,753 | +2.15(+1.36%) |
May 01, 2018 | 158.16 | 158.17 | 155.26 | 157.59 | 112,727 | -1.59(-1.00%) |
Apr 30, 2018 | 159.37 | 161.42 | 158.90 | 159.18 | 48,208 | -0.56(-0.35%) |
Apr 27, 2018 | 160.30 | 161.14 | 158.34 | 159.74 | 77,577 | -1.68(-1.04%) |
Apr 26, 2018 | 159.37 | 162.35 | 158.11 | 161.42 | 49,854 | +2.80(+1.76%) |
Apr 25, 2018 | 156.66 | 159.65 | 154.98 | 158.62 | 99,122 | +1.12(+0.71%) |
Apr 24, 2018 | 159.46 | 160.77 | 156.10 | 157.50 | 92,523 | -0.47(-0.29%) |
Apr 23, 2018 | 155.45 | 157.97 | 154.24 | 157.97 | 60,334 | +1.86(+1.19%) |
Apr 20, 2018 | 156.38 | 157.13 | 153.40 | 156.10 | 81,913 | -1.12(-0.71%) |
Apr 19, 2018 | 158.99 | 159.37 | 155.54 | 157.22 | 132,833 | -0.84(-0.53%) |
Apr 18, 2018 | 156.01 | 160.11 | 154.80 | 158.06 | 149,574 | +4.57(+2.98%) |
Apr 17, 2018 | 153.12 | 154.05 | 152.09 | 153.49 | 139,419 | +0.93(+0.61%) |
Apr 16, 2018 | 152.00 | 153.40 | 150.04 | 152.56 | 72,945 | +0.09(+0.06%) |
Apr 13, 2018 | 152.00 | 153.77 | 151.63 | 152.47 | 64,078 | +0.93(+0.62%) |
Apr 12, 2018 | 150.04 | 152.65 | 147.90 | 151.53 | 123,577 | +1.77(+1.18%) |
Apr 11, 2018 | 144.73 | 151.01 | 144.35 | 149.76 | 79,843 | +5.03(+3.48%) |
Apr 10, 2018 | 139.22 | 146.41 | 138.94 | 144.73 | 108,353 | +8.77(+6.45%) |
Apr 09, 2018 | 138.66 | 138.66 | 135.96 | 135.96 | 41,567 | -1.03(-0.75%) |
Apr 06, 2018 | 139.78 | 140.90 | 135.03 | 136.99 | 82,491 | -3.73(-2.65%) |
Apr 05, 2018 | 136.05 | 142.30 | 134.94 | 140.72 | 124,150 | +5.22(+3.85%) |
Apr 04, 2018 | 131.86 | 135.73 | 130.74 | 135.50 | 88,172 | +0.56(+0.42%) |
Apr 03, 2018 | 132.70 | 135.40 | 130.25 | 134.94 | 45,051 | +3.08(+2.33%) |
Apr 02, 2018 | 134.75 | 135.31 | 129.43 | 131.86 | 60,461 | -3.92(-2.88%) |
Mar 29, 2018 | 135.77 | 135.77 | 135.77 | 0 | +3.64(+2.75%) | |
Mar 28, 2018 | 134.75 | 135.03 | 131.72 | 132.14 | 139,727 | -3.17(-2.34%) |
Mar 27, 2018 | 140.44 | 141.28 | 134.28 | 135.31 | 128,002 | -4.76(-3.40%) |
Mar 26, 2018 | 141.46 | 141.84 | 135.91 | 140.06 | 136,384 | +0.19(+0.13%) |
Mar 23, 2018 | 142.58 | 143.98 | 139.69 | 139.88 | 75,764 | -1.49(-1.06%) |
Mar 22, 2018 | 143.98 | 145.75 | 141.09 | 141.37 | 59,881 | -4.85(-3.32%) |
Mar 21, 2018 | 140.62 | 146.87 | 139.13 | 146.22 | 63,359 | +7.09(+5.09%) |
Mar 20, 2018 | 139.78 | 140.53 | 138.62 | 139.13 | 63,164 | +0.47(+0.34%) |
Mar 19, 2018 | 142.02 | 142.30 | 136.61 | 138.66 | 38,751 | -4.10(-2.87%) |
Mar 16, 2018 | 139.32 | 143.33 | 139.22 | 142.77 | 96,265 | +3.41(+2.45%) |
Mar 15, 2018 | 143.92 | 143.92 | 137.87 | 139.36 | 120,869 | -3.72(-2.60%) |
Mar 14, 2018 | 144.57 | 144.85 | 142.62 | 143.08 | 95,916 | -0.75(-0.52%) |
Mar 13, 2018 | 145.88 | 147.18 | 142.85 | 143.83 | 103,434 | -2.05(-1.40%) |
Mar 12, 2018 | 144.57 | 147.09 | 144.20 | 145.88 | 108,650 | +0.84(+0.58%) |
Mar 09, 2018 | 142.99 | 146.34 | 142.80 | 145.04 | 106,054 | +3.54(+2.50%) |
Mar 08, 2018 | 140.76 | 141.85 | 139.45 | 141.50 | 44,345 | +0.56(+0.40%) |
Mar 07, 2018 | 138.71 | 140.94 | 117,256 | -1.68(-1.18%) | ||
Mar 06, 2018 | 142.71 | 144.67 | 140.85 | 142.62 | 29,075 | +0.47(+0.33%) |
Mar 05, 2018 | 138.06 | 143.08 | 137.87 | 142.15 | 41,410 | +3.35(+2.41%) |
Mar 02, 2018 | 135.36 | 139.08 | 132.94 | 138.80 | 105,393 | +1.77(+1.29%) |
Mar 01, 2018 | 136.38 | 139.17 | 135.45 | 137.03 | 75,657 | +0.47(+0.34%) |
Feb 28, 2018 | 143.18 | 143.64 | 136.52 | 136.57 | 82,498 | -5.77(-4.06%) |
Feb 27, 2018 | 145.88 | 148.02 | 142.34 | 142.34 | 105,300 | -3.54(-2.42%) |
Feb 26, 2018 | 146.90 | 146.99 | 143.64 | 145.88 | 40,582 | -0.28(-0.19%) |
Feb 23, 2018 | 143.83 | 146.25 | 142.62 | 146.16 | 44,553 | +3.72(+2.61%) |
Feb 22, 2018 | 142.43 | 55,377 | +2.70(+1.93%) | |||
Feb 21, 2018 | 140.94 | 144.29 | 139.64 | 139.73 | 80,929 | -2.14(-1.51%) |
Feb 20, 2018 | 143.64 | 145.60 | 141.31 | 141.87 | 59,499 | -1.12(-0.78%) |
Feb 16, 2018 | 142.99 | 142.99 | 142.99 | 0 | +0.93(+0.66%) | |
Feb 15, 2018 | 143.36 | 143.36 | 137.96 | 142.06 | 56,978 | -0.65(-0.46%) |
Feb 14, 2018 | 136.85 | 143.74 | 135.73 | 142.71 | 121,538 | +3.63(+2.61%) |
Feb 13, 2018 | 140.01 | 140.57 | 137.59 | 139.08 | 55,870 | -2.14(-1.52%) |
Feb 12, 2018 | 140.48 | 142.53 | 138.52 | 141.22 | 127,046 | +2.88(+2.09%) |
Feb 09, 2018 | 142.43 | 143.27 | 132.94 | 138.34 | 178,893 | -2.23(-1.59%) |
Feb 08, 2018 | 149.97 | 140.57 | 140.57 | 122,810 | -8.10(-5.45%) | |
Feb 07, 2018 | 154.07 | 155.47 | 148.67 | 148.67 | 126,480 | -5.86(-3.80%) |
Feb 06, 2018 | 148.30 | 155.79 | 147.70 | 154.53 | 164,299 | +1.49(+0.97%) |
Feb 05, 2018 | 155.74 | 157.98 | 150.92 | 153.04 | 180,135 | -4.84(-3.07%) |
Feb 02, 2018 | 163.84 | 163.84 | 157.70 | 157.88 | 235,130 | -8.28(-4.99%) |
Feb 01, 2018 | 163.47 | 167.47 | 163.19 | 166.17 | 116,016 | +3.07(+1.88%) |
Jan 31, 2018 | 165.33 | 165.61 | 161.79 | 163.10 | 48,495 | -1.58(-0.96%) |
Jan 30, 2018 | 164.59 | 165.05 | 163.56 | 164.68 | 108,963 | -2.23(-1.34%) |
Jan 29, 2018 | 170.27 | 170.36 | 166.48 | 166.91 | 121,017 | -4.19(-2.45%) |
Jan 26, 2018 | 172.87 | 172.97 | 170.82 | 171.10 | 57,394 | -0.56(-0.33%) |
Jan 25, 2018 | 175.85 | 175.85 | 171.20 | 171.66 | 124,662 | -2.42(-1.39%) |
Jan 24, 2018 | 176.41 | 176.50 | 172.41 | 174.08 | 111,313 | -2.05(-1.16%) |
Jan 23, 2018 | 176.97 | 177.34 | 173.43 | 176.13 | 61,855 | -0.28(-0.16%) |
Jan 22, 2018 | 172.97 | 176.55 | 172.97 | 176.41 | 73,427 | +3.91(+2.27%) |
Jan 19, 2018 | 169.43 | 173.06 | 168.03 | 172.50 | 63,417 | +1.77(+1.04%) |
Jan 18, 2018 | 174.64 | 174.64 | 170.64 | 170.73 | 95,891 | -4.19(-2.39%) |
Jan 17, 2018 | 174.55 | 176.41 | 173.53 | 174.92 | 97,795 | +0.93(+0.54%) |
Jan 16, 2018 | 178.83 | 179.58 | 173.70 | 173.99 | 207,116 | -4.66(-2.61%) |
Jan 12, 2018 | 178.65 | 178.65 | 178.65 | 0 | +0.75(+0.42%) | |
Jan 11, 2018 | 173.34 | 179.02 | 171.76 | 177.90 | 104,663 | +5.40(+3.13%) |
Jan 10, 2018 | 172.59 | 173.62 | 172.03 | 172.50 | 123,234 | +0.84(+0.49%) |
Jan 09, 2018 | 174.08 | 174.55 | 170.03 | 171.66 | 73,031 | -1.95(-1.13%) |
Jan 08, 2018 | 169.71 | 173.71 | 168.03 | 173.62 | 89,597 | +3.91(+2.30%) |
Jan 05, 2018 | 170.36 | 170.92 | 167.66 | 169.71 | 69,009 | -0.47(-0.27%) |
Jan 04, 2018 | 167.01 | 170.55 | 164.87 | 170.17 | 119,420 | +3.63(+2.18%) |
Jan 03, 2018 | 163.47 | 167.29 | 161.79 | 166.54 | 208,069 | +4.00(+2.46%) |
Jan 02, 2018 | 160.03 | 162.91 | 158.26 | 162.54 | 61,668 | +3.07(+1.93%) |
Dec 29, 2017 | 159.47 | 159.47 | 159.47 | 0 | +0.56(+0.35%) | |
Dec 28, 2017 | 159.56 | 159.89 | 158.82 | 158.91 | 41,182 | -0.65(-0.41%) |
Dec 27, 2017 | 160.12 | 160.96 | 158.91 | 159.56 | 92,384 | -1.12(-0.70%) |
Dec 26, 2017 | 157.88 | 160.84 | 157.51 | 160.68 | 49,547 | +3.44(+2.19%) |
Dec 22, 2017 | 157.33 | 158.72 | 156.30 | 157.23 | 50,072 | -0.47(-0.30%) |
Dec 21, 2017 | 152.49 | 158.35 | 152.49 | 157.70 | 89,595 | +5.31(+3.48%) |
Dec 20, 2017 | 149.23 | 152.86 | 148.39 | 152.39 | 70,856 | +4.10(+2.76%) |
Dec 19, 2017 | 148.67 | 150.34 | 148.11 | 148.30 | 48,536 | +0.00(+0.00%) |
Dec 18, 2017 | 145.32 | 149.32 | 145.32 | 148.30 | 45,427 | +3.91(+2.71%) |
Dec 15, 2017 | 146.06 | 146.62 | 144.25 | 144.39 | 33,399 | -0.84(-0.58%) |
Dec 14, 2017 | 146.34 | 148.20 | 145.23 | 145.23 | 29,523 | -2.51(-1.70%) |
Dec 13, 2017 | 150.06 | 150.80 | 147.18 | 147.74 | 26,970 | -1.67(-1.12%) |
Dec 12, 2017 | 149.41 | 151.63 | 149.32 | 149.41 | 56,706 | +0.84(+0.56%) |
Dec 11, 2017 | 146.53 | 149.20 | 146.53 | 148.57 | 19,704 | +2.13(+1.46%) |
Dec 08, 2017 | 147.27 | 147.64 | 145.41 | 146.44 | 28,912 | +1.21(+0.83%) |
Dec 07, 2017 | 144.12 | 145.60 | 143.93 | 145.23 | 36,439 | +1.11(+0.77%) |
Dec 06, 2017 | 147.92 | 147.92 | 143.00 | 144.12 | 67,473 | -5.38(-3.60%) |
Dec 05, 2017 | 152.19 | 152.93 | 149.13 | 149.50 | 30,265 | -3.25(-2.13%) |
Dec 04, 2017 | 152.65 | 156.37 | 152.47 | 152.75 | 62,483 | +0.00(+0.00%) |
Dec 01, 2017 | 149.13 | 152.75 | 149.03 | 152.75 | 108,041 | +5.75(+3.91%) |
Nov 30, 2017 | 144.95 | 150.15 | 144.95 | 146.99 | 84,545 | +3.34(+2.33%) |
Nov 29, 2017 | 143.28 | 145.41 | 141.70 | 143.65 | 70,951 | +0.37(+0.26%) |
Nov 28, 2017 | 141.98 | 143.70 | 141.47 | 143.28 | 129,901 | +1.02(+0.72%) |
Nov 27, 2017 | 144.02 | 144.12 | 141.80 | 142.26 | 56,126 | -2.78(-1.92%) |
Nov 24, 2017 | 146.25 | 146.81 | 144.67 | 145.04 | 19,660 | -0.37(-0.26%) |
Nov 22, 2017 | 144.95 | 146.34 | 144.39 | 145.41 | 59,324 | +2.23(+1.56%) |
Nov 21, 2017 | 143.93 | 145.69 | 142.26 | 143.19 | 51,285 | +0.00(+0.00%) |
Nov 20, 2017 | 143.37 | 143.84 | 141.52 | 143.19 | 48,554 | -0.74(-0.52%) |
Nov 17, 2017 | 141.70 | 144.58 | 141.05 | 143.93 | 50,589 | +3.16(+2.24%) |
Nov 16, 2017 | 140.87 | 142.17 | 139.57 | 140.78 | 77,437 | -0.37(-0.26%) |
Nov 15, 2017 | 140.96 | 142.17 | 138.27 | 141.15 | 132,205 | -2.04(-1.43%) |
Nov 14, 2017 | 149.13 | 149.13 | 143.00 | 143.19 | 82,379 | -6.87(-4.58%) |
Nov 13, 2017 | 152.65 | 153.21 | 149.41 | 150.06 | 69,063 | -3.43(-2.24%) |
Nov 10, 2017 | 154.42 | 156.37 | 152.47 | 153.49 | 50,576 | -0.93(-0.60%) |
Nov 09, 2017 | 151.73 | 155.25 | 151.73 | 154.42 | 130,345 | +1.49(+0.97%) |
Nov 08, 2017 | 152.38 | 154.69 | 150.78 | 152.93 | 59,421 | +0.00(+0.00%) |
Nov 07, 2017 | 154.23 | 154.88 | 152.38 | 152.93 | 101,251 | -0.65(-0.42%) |
Nov 06, 2017 | 146.81 | 154.05 | 146.81 | 153.58 | 148,317 | +7.24(+4.95%) |
Nov 03, 2017 | 143.75 | 146.81 | 142.54 | 146.34 | 88,753 | +2.32(+1.61%) |
Nov 02, 2017 | 145.32 | 146.16 | 142.63 | 144.02 | 55,562 | -0.09(-0.06%) |
Nov 01, 2017 | 145.51 | 148.00 | 143.00 | 144.12 | 74,816 | +0.74(+0.52%) |
Oct 31, 2017 | 140.59 | 143.74 | 140.13 | 143.37 | 84,336 | +2.97(+2.12%) |
Oct 30, 2017 | 141.19 | 138.08 | 140.40 | 44,641 | +2.32(+1.68%) | |
Oct 27, 2017 | 135.02 | 138.46 | 133.72 | 138.08 | 74,383 | +2.32(+1.71%) |
Oct 26, 2017 | 135.12 | 136.26 | 132.52 | 135.76 | 55,306 | +0.28(+0.21%) |
Oct 25, 2017 | 136.13 | 136.28 | 133.17 | 135.49 | 89,347 | -1.11(-0.81%) |
Oct 24, 2017 | 137.53 | 138.46 | 136.04 | 136.60 | 39,600 | +0.56(+0.41%) |
Oct 23, 2017 | 139.38 | 139.94 | 136.04 | 136.04 | 59,858 | -3.06(-2.20%) |
Oct 20, 2017 | 140.68 | 140.68 | 137.81 | 139.10 | 53,407 | -0.93(-0.66%) |
Oct 19, 2017 | 140.40 | 142.91 | 139.10 | 140.03 | 74,484 | -1.95(-1.37%) |
Oct 18, 2017 | 145.51 | 145.79 | 141.80 | 141.98 | 77,300 | -3.25(-2.24%) |
Oct 17, 2017 | 146.99 | 147.80 | 144.67 | 145.23 | 92,925 | -1.67(-1.14%) |
Oct 16, 2017 | 148.94 | 149.40 | 146.62 | 146.90 | 48,790 | -0.37(-0.25%) |
Oct 13, 2017 | 148.48 | 150.80 | 147.27 | 147.27 | 64,556 | +0.74(+0.51%) |
Oct 12, 2017 | 147.92 | 148.11 | 145.97 | 146.53 | 76,628 | -3.06(-2.05%) |
Oct 11, 2017 | 149.31 | 149.77 | 147.18 | 149.59 | 49,488 | +0.28(+0.19%) |
Oct 10, 2017 | 152.65 | 153.30 | 148.94 | 149.31 | 67,816 | -0.65(-0.43%) |
Oct 09, 2017 | 149.87 | 151.08 | 149.08 | 149.96 | 49,714 | +0.65(+0.43%) |
Oct 06, 2017 | 151.35 | 152.10 | 148.76 | 149.31 | 65,929 | -3.85(-2.51%) |
Oct 05, 2017 | 152.56 | 153.93 | 152.00 | 153.16 | 77,565 | +1.81(+1.20%) |
Oct 04, 2017 | 152.00 | 153.21 | 150.61 | 151.35 | 42,401 | -0.46(-0.31%) |
Oct 03, 2017 | 151.63 | 152.33 | 149.50 | 151.82 | 52,469 | -0.09(-0.06%) |
Oct 02, 2017 | 150.80 | 152.28 | 149.78 | 151.91 | 71,923 | -1.95(-1.27%) |
Sep 29, 2017 | 153.03 | 154.07 | 151.73 | 153.86 | 91,792 | +0.19(+0.12%) |
Sep 28, 2017 | 154.42 | 155.16 | 151.54 | 153.67 | 145,104 | +0.46(+0.30%) |
Sep 27, 2017 | 149.78 | 153.21 | 136,007 | +0.46(+0.30%) | ||
Sep 26, 2017 | 149.96 | 153.03 | 149.22 | 152.75 | 117,014 | +2.04(+1.35%) |
Sep 25, 2017 | 147.83 | 152.24 | 147.83 | 150.71 | 112,336 | +4.92(+3.37%) |
Sep 22, 2017 | 143.37 | 146.62 | 141.98 | 145.79 | 53,787 | +1.76(+1.22%) |
Sep 21, 2017 | 145.79 | 145.79 | 143.19 | 144.02 | 55,367 | -2.41(-1.65%) |
Sep 20, 2017 | 143.37 | 147.55 | 143.37 | 146.44 | 59,193 | +4.08(+2.87%) |
Sep 19, 2017 | 143.00 | 143.09 | 140.96 | 142.35 | 39,619 | +0.09(+0.07%) |
Sep 18, 2017 | 140.22 | 143.19 | 140.13 | 142.26 | 30,927 | +1.76(+1.25%) |
Sep 15, 2017 | 140.87 | 140.87 | 138.08 | 140.50 | 50,518 | +0.58(+0.42%) |
Sep 14, 2017 | 140.65 | 143.24 | 139.00 | 139.91 | 72,266 | +0.83(+0.59%) |
Sep 13, 2017 | 135.88 | 140.92 | 135.61 | 139.09 | 71,758 | +3.94(+2.92%) |
Sep 12, 2017 | 131.12 | 136.34 | 131.03 | 135.15 | 46,619 | +4.12(+3.15%) |
Sep 11, 2017 | 128.55 | 131.21 | 128.28 | 131.03 | 25,143 | +2.47(+1.92%) |
Sep 08, 2017 | 131.03 | 131.03 | 127.18 | 128.55 | 21,764 | -3.21(-2.43%) |
Sep 07, 2017 | 131.94 | 132.58 | 130.20 | 131.76 | 32,454 | -0.09(-0.07%) |
Sep 06, 2017 | 130.93 | 133.22 | 130.57 | 131.85 | 36,869 | +2.29(+1.77%) |
Sep 05, 2017 | 128.09 | 130.29 | 128.09 | 129.56 | 46,202 | +3.30(+2.61%) |
Sep 01, 2017 | 124.06 | 126.53 | 122.96 | 126.26 | 37,243 | +2.57(+2.07%) |
Aug 31, 2017 | 124.15 | 124.80 | 123.05 | 123.69 | 32,827 | +0.73(+0.60%) |
Aug 30, 2017 | 123.05 | 123.37 | 121.34 | 122.96 | 32,375 | -0.83(-0.67%) |
Aug 29, 2017 | 121.04 | 123.97 | 120.95 | 123.79 | 64,592 | +1.74(+1.43%) |
Aug 28, 2017 | 123.51 | 124.06 | 120.49 | 122.05 | 35,932 | -1.47(-1.19%) |
Aug 25, 2017 | 122.23 | 123.88 | 121.77 | 123.51 | 34,011 | +2.57(+2.12%) |
Aug 24, 2017 | 121.04 | 122.14 | 120.40 | 120.95 | 34,348 | -0.92(-0.75%) |
Aug 23, 2017 | 120.12 | 122.78 | 119.66 | 121.86 | 181,575 | +1.38(+1.14%) |
Aug 22, 2017 | 119.39 | 120.86 | 119.39 | 120.49 | 28,714 | +1.74(+1.47%) |
Aug 21, 2017 | 120.40 | 120.40 | 118.20 | 118.75 | 21,534 | -1.92(-1.59%) |
Aug 18, 2017 | 119.30 | 121.95 | 118.47 | 120.67 | 56,280 | +1.92(+1.62%) |
Aug 17, 2017 | 119.75 | 121.59 | 118.71 | 118.75 | 47,214 | -1.56(-1.30%) |
Aug 16, 2017 | 123.79 | 123.97 | 119.94 | 120.31 | 36,755 | -2.75(-2.23%) |
Aug 15, 2017 | 124.98 | 125.34 | 121.04 | 123.05 | 54,287 | -2.47(-1.97%) |
Aug 14, 2017 | 126.81 | 126.99 | 125.16 | 125.53 | 45,239 | -1.10(-0.87%) |
Aug 11, 2017 | 126.53 | 128.00 | 125.53 | 126.63 | 41,821 | -0.09(-0.07%) |
Aug 10, 2017 | 129.93 | 131.03 | 126.72 | 126.72 | 47,061 | -2.66(-2.05%) |
Aug 09, 2017 | 132.22 | 132.86 | 128.28 | 129.38 | 57,829 | -2.56(-1.94%) |
Aug 08, 2017 | 133.87 | 134.87 | 130.66 | 131.94 | 45,781 | -2.66(-1.97%) |
Aug 07, 2017 | 138.45 | 138.91 | 134.32 | 134.60 | 57,310 | -5.04(-3.61%) |
Aug 04, 2017 | 139.46 | 141.10 | 138.72 | 139.64 | 27,474 | +0.09(+0.07%) |
Aug 03, 2017 | 139.46 | 142.94 | 138.26 | 139.55 | 50,062 | +1.01(+0.73%) |
Aug 02, 2017 | 137.26 | 139.73 | 135.06 | 138.54 | 58,983 | +0.37(+0.26%) |
Aug 01, 2017 | 139.64 | 140.16 | 136.98 | 138.17 | 53,783 | -2.20(-1.57%) |
Jul 31, 2017 | 141.93 | 142.20 | 137.81 | 140.37 | 41,929 | -1.65(-1.16%) |
Jul 28, 2017 | 143.40 | 147.88 | 141.93 | 142.02 | 60,022 | -2.11(-1.46%) |
Jul 27, 2017 | 144.04 | 144.95 | 141.38 | 144.13 | 73,486 | +0.55(+0.38%) |
Jul 26, 2017 | 144.68 | 146.14 | 140.46 | 143.58 | 83,717 | +0.83(+0.58%) |
Jul 25, 2017 | 142.11 | 145.23 | 142.02 | 142.75 | 37,426 | +2.56(+1.83%) |
Jul 24, 2017 | 143.76 | 143.76 | 139.18 | 140.19 | 54,704 | -2.47(-1.73%) |
Jul 21, 2017 | 146.97 | 147.42 | 141.93 | 142.66 | 81,160 | -4.49(-3.05%) |
Jul 20, 2017 | 152.28 | 152.83 | 146.20 | 147.15 | 62,546 | -4.67(-3.08%) |
Jul 19, 2017 | 144.59 | 152.28 | 144.59 | 151.82 | 91,233 | +7.33(+5.07%) |
Jul 18, 2017 | 147.15 | 147.16 | 143.40 | 144.49 | 30,524 | -1.19(-0.82%) |
Jul 17, 2017 | 144.86 | 147.06 | 144.83 | 145.69 | 32,085 | +0.37(+0.25%) |
Jul 14, 2017 | 143.76 | 145.87 | 143.12 | 145.32 | 26,292 | +2.02(+1.41%) |
Jul 13, 2017 | 139.82 | 143.30 | 138.91 | 143.30 | 30,820 | +3.76(+2.69%) |
Jul 12, 2017 | 142.94 | 143.98 | 138.54 | 139.55 | 76,682 | -0.73(-0.52%) |
Jul 11, 2017 | 138.08 | 141.29 | 136.34 | 140.28 | 31,830 | +1.83(+1.32%) |
Jul 10, 2017 | 133.87 | 139.00 | 133.36 | 138.45 | 80,261 | +3.30(+2.44%) |
Jul 07, 2017 | 136.34 | 137.07 | 132.86 | 135.15 | 54,281 | -2.38(-1.73%) |
Jul 06, 2017 | 142.84 | 143.12 | 137.26 | 137.53 | 67,537 | -4.03(-2.85%) |
Jul 05, 2017 | 145.87 | 147.61 | 140.00 | 141.56 | 60,655 | -6.14(-4.16%) |
Jul 03, 2017 | 143.21 | 149.07 | 143.20 | 147.70 | 42,202 | +5.96(+4.20%) |
Jun 30, 2017 | 143.49 | 143.67 | 140.10 | 141.75 | 83,943 | -0.55(-0.39%) |
Jun 29, 2017 | 140.83 | 145.31 | 140.83 | 142.29 | 58,380 | +2.47(+1.77%) |
Jun 28, 2017 | 138.17 | 142.30 | 138.17 | 139.82 | 67,545 | +1.92(+1.40%) |
Jun 27, 2017 | 138.17 | 141.10 | 137.62 | 137.90 | 82,693 | +0.46(+0.33%) |
Jun 26, 2017 | 137.53 | 139.36 | 135.70 | 137.44 | 51,754 | +0.46(+0.33%) |
Jun 23, 2017 | 135.24 | 137.16 | 134.32 | 136.98 | 65,213 | +2.29(+1.70%) |
Jun 22, 2017 | 135.24 | 137.07 | 134.51 | 134.69 | 64,814 | +0.18(+0.14%) |
Jun 21, 2017 | 140.74 | 140.74 | 132.95 | 134.51 | 198,691 | -6.69(-4.74%) |
Jun 20, 2017 | 142.29 | 142.29 | 137.71 | 141.20 | 95,648 | -3.76(-2.59%) |
Jun 19, 2017 | 145.87 | 146.44 | 143.85 | 144.95 | 71,195 | -0.37(-0.25%) |
Jun 16, 2017 | 144.77 | 145.59 | 142.66 | 145.32 | 91,160 | +2.12(+1.48%) |
Jun 15, 2017 | 145.03 | 146.95 | 142.51 | 143.20 | 115,286 | -3.20(-2.19%) |
Jun 14, 2017 | 152.99 | 152.99 | 144.57 | 146.40 | 105,743 | -7.14(-4.65%) |
Jun 13, 2017 | 150.33 | 154.18 | 149.14 | 153.54 | 77,613 | +4.03(+2.69%) |
Jun 12, 2017 | 149.51 | 153.26 | 149.14 | 149.51 | 70,090 | +1.83(+1.24%) |
Jun 09, 2017 | 143.29 | 150.52 | 141.92 | 147.68 | 91,348 | +5.03(+3.53%) |
Jun 08, 2017 | 142.01 | 144.11 | 141.46 | 142.65 | 53,451 | +0.55(+0.39%) |
Jun 07, 2017 | 149.51 | 150.43 | 141.14 | 142.10 | 161,992 | -8.33(-5.53%) |
Jun 06, 2017 | 147.04 | 151.16 | 145.26 | 150.43 | 30,413 | +2.38(+1.61%) |
Jun 05, 2017 | 146.12 | 149.02 | 145.67 | 148.05 | 48,372 | +0.73(+0.50%) |
Jun 02, 2017 | 147.96 | 148.50 | 145.48 | 147.31 | 32,110 | -2.11(-1.41%) |