Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 137.38 | 137.83 | 136.79 | 136.91 | 68,410 | -0.64(-0.46%) |
May 30, 2018 | 136.80 | 137.73 | 136.67 | 137.55 | 54,655 | +1.40(+1.03%) |
May 29, 2018 | 136.51 | 136.99 | 135.47 | 136.15 | 66,386 | -1.15(-0.84%) |
May 25, 2018 | 137.30 | 137.30 | 137.30 | 0 | -0.02(-0.01%) | |
May 24, 2018 | 137.28 | 137.48 | 136.26 | 137.32 | 41,473 | -0.06(-0.04%) |
May 23, 2018 | 135.76 | 137.38 | 135.76 | 137.38 | 30,512 | +0.90(+0.66%) |
May 22, 2018 | 137.46 | 137.49 | 136.29 | 136.47 | 41,498 | -0.55(-0.41%) |
May 21, 2018 | 136.98 | 137.38 | 136.58 | 137.03 | 55,909 | +1.02(+0.75%) |
May 18, 2018 | 135.92 | 136.36 | 135.81 | 136.00 | 36,559 | -0.05(-0.03%) |
May 17, 2018 | 136.16 | 136.79 | 135.55 | 136.05 | 27,694 | -0.23(-0.17%) |
May 16, 2018 | 135.92 | 136.56 | 135.92 | 136.28 | 32,946 | +0.51(+0.37%) |
May 15, 2018 | 136.25 | 136.25 | 135.33 | 135.77 | 57,084 | -1.25(-0.91%) |
May 14, 2018 | 137.38 | 137.83 | 136.87 | 137.02 | 53,745 | -0.01(-0.01%) |
May 11, 2018 | 136.80 | 137.16 | 136.42 | 137.03 | 42,810 | +0.29(+0.21%) |
May 10, 2018 | 135.85 | 136.88 | 135.85 | 136.74 | 103,757 | +1.38(+1.02%) |
May 09, 2018 | 134.44 | 135.57 | 134.09 | 135.35 | 59,479 | +1.41(+1.05%) |
May 08, 2018 | 133.93 | 134.27 | 133.26 | 133.95 | 34,725 | -0.09(-0.07%) |
May 07, 2018 | 133.91 | 134.54 | 133.69 | 134.04 | 72,520 | +0.65(+0.49%) |
May 04, 2018 | 131.04 | 133.72 | 131.04 | 133.39 | 58,150 | +1.89(+1.44%) |
May 03, 2018 | 131.01 | 131.80 | 129.49 | 131.50 | 53,267 | +0.12(+0.09%) |
May 02, 2018 | 132.08 | 132.70 | 131.24 | 131.37 | 78,132 | -0.66(-0.50%) |
May 01, 2018 | 131.07 | 132.10 | 130.54 | 132.03 | 46,327 | +0.83(+0.63%) |
Apr 30, 2018 | 132.48 | 133.04 | 131.20 | 131.20 | 42,123 | -0.91(-0.69%) |
Apr 27, 2018 | 132.80 | 132.91 | 131.49 | 132.12 | 44,286 | +0.14(+0.11%) |
Apr 26, 2018 | 130.92 | 132.48 | 130.77 | 131.97 | 48,474 | +2.14(+1.65%) |
Apr 25, 2018 | 129.84 | 130.20 | 128.34 | 129.83 | 80,794 | +0.15(+0.12%) |
Apr 24, 2018 | 132.74 | 133.05 | 128.89 | 129.68 | 91,260 | -2.56(-1.94%) |
Apr 23, 2018 | 133.00 | 133.09 | 131.61 | 132.24 | 52,850 | -0.19(-0.14%) |
Apr 20, 2018 | 133.81 | 133.81 | 131.99 | 132.43 | 45,480 | -1.46(-1.09%) |
Apr 19, 2018 | 134.53 | 134.53 | 133.45 | 133.88 | 49,989 | -1.15(-0.85%) |
Apr 18, 2018 | 135.05 | 135.36 | 134.50 | 135.03 | 74,375 | +0.24(+0.18%) |
Apr 17, 2018 | 133.84 | 135.11 | 133.72 | 134.79 | 70,854 | +2.17(+1.64%) |
Apr 16, 2018 | 132.51 | 133.04 | 132.11 | 132.62 | 37,076 | +1.03(+0.78%) |
Apr 13, 2018 | 132.89 | 132.89 | 131.10 | 131.59 | 69,301 | -0.42(-0.32%) |
Apr 12, 2018 | 131.66 | 132.54 | 131.48 | 132.01 | 51,953 | +1.20(+0.92%) |
Apr 11, 2018 | 130.61 | 131.83 | 130.61 | 130.81 | 64,470 | -0.71(-0.54%) |
Apr 10, 2018 | 131.06 | 131.96 | 130.36 | 131.51 | 74,311 | +2.31(+1.78%) |
Apr 09, 2018 | 129.59 | 131.29 | 129.13 | 129.21 | 53,607 | +0.62(+0.48%) |
Apr 06, 2018 | 130.50 | 131.46 | 127.95 | 128.59 | 70,802 | -3.25(-2.46%) |
Apr 05, 2018 | 131.97 | 132.52 | 131.10 | 131.83 | 80,818 | +0.83(+0.63%) |
Apr 04, 2018 | 127.17 | 131.26 | 126.89 | 131.01 | 99,837 | +1.66(+1.29%) |
Apr 03, 2018 | 128.67 | 129.60 | 127.38 | 129.34 | 78,079 | +1.54(+1.21%) |
Apr 02, 2018 | 130.36 | 130.74 | 126.50 | 127.80 | 141,461 | -3.13(-2.39%) |
Mar 29, 2018 | 130.93 | 130.93 | 130.93 | 0 | +2.14(+1.66%) | |
Mar 28, 2018 | 129.31 | 130.31 | 128.07 | 128.79 | 77,081 | -0.82(-0.63%) |
Mar 27, 2018 | 133.33 | 133.46 | 128.70 | 129.61 | 92,322 | -3.18(-2.39%) |
Mar 26, 2018 | 130.95 | 132.91 | 129.47 | 132.79 | 85,029 | +4.08(+3.17%) |
Mar 23, 2018 | 131.79 | 132.29 | 128.71 | 128.71 | 120,077 | -2.96(-2.25%) |
Mar 22, 2018 | 133.92 | 134.31 | 131.62 | 131.67 | 126,327 | -3.63(-2.68%) |
Mar 21, 2018 | 135.78 | 136.69 | 135.08 | 135.30 | 63,402 | -0.67(-0.49%) |
Mar 20, 2018 | 135.58 | 136.24 | 135.32 | 135.97 | 67,697 | +0.54(+0.40%) |
Mar 19, 2018 | 136.93 | 136.93 | 134.38 | 135.42 | 100,395 | -2.21(-1.60%) |
Mar 16, 2018 | 137.85 | 138.13 | 137.58 | 137.63 | 62,058 | +0.02(+0.01%) |
Mar 15, 2018 | 137.92 | 138.38 | 137.31 | 137.61 | 40,580 | -0.04(-0.03%) |
Mar 14, 2018 | 138.75 | 138.98 | 137.38 | 137.65 | 42,966 | -0.49(-0.35%) |
Mar 13, 2018 | 139.79 | 140.08 | 137.80 | 138.13 | 66,435 | -0.94(-0.68%) |
Mar 12, 2018 | 139.41 | 139.70 | 138.89 | 139.07 | 87,104 | -0.11(-0.08%) |
Mar 09, 2018 | 137.60 | 139.19 | 137.40 | 139.19 | 122,077 | +2.54(+1.86%) |
Mar 08, 2018 | 136.31 | 136.74 | 135.86 | 136.64 | 63,630 | +0.81(+0.59%) |
Mar 07, 2018 | 136.03 | 135.84 | 63,081 | +0.25(+0.19%) | ||
Mar 06, 2018 | 135.91 | 135.91 | 134.84 | 135.58 | 97,196 | +0.44(+0.33%) |
Mar 05, 2018 | 133.10 | 135.51 | 132.79 | 135.14 | 115,418 | +1.44(+1.07%) |
Mar 02, 2018 | 131.59 | 133.88 | 131.17 | 133.71 | 109,883 | +0.88(+0.66%) |
Mar 01, 2018 | 135.08 | 135.61 | 131.95 | 132.82 | 153,723 | -2.05(-1.52%) |
Feb 28, 2018 | 136.75 | 137.18 | 134.87 | 134.87 | 74,618 | -1.26(-0.92%) |
Feb 27, 2018 | 137.78 | 138.17 | 136.13 | 136.13 | 82,265 | -1.68(-1.22%) |
Feb 26, 2018 | 136.69 | 137.81 | 136.64 | 137.81 | 112,857 | +1.68(+1.23%) |
Feb 23, 2018 | 134.68 | 136.13 | 134.37 | 136.13 | 58,751 | +2.32(+1.73%) |
Feb 22, 2018 | 133.49 | 133.81 | 75,553 | +0.12(+0.09%) | ||
Feb 21, 2018 | 134.51 | 136.03 | 133.69 | 133.69 | 68,697 | -0.52(-0.39%) |
Feb 20, 2018 | 134.11 | 135.30 | 133.77 | 134.20 | 107,783 | -0.35(-0.26%) |
Feb 16, 2018 | 134.55 | 134.55 | 134.55 | 0 | -0.03(-0.02%) | |
Feb 15, 2018 | 133.58 | 134.58 | 132.71 | 134.58 | 123,662 | +2.02(+1.52%) |
Feb 14, 2018 | 129.91 | 132.68 | 129.91 | 132.56 | 103,170 | +2.08(+1.60%) |
Feb 13, 2018 | 129.56 | 130.78 | 129.30 | 130.48 | 352,716 | +0.39(+0.30%) |
Feb 12, 2018 | 129.10 | 130.93 | 128.25 | 130.08 | 178,398 | +2.07(+1.62%) |
Feb 09, 2018 | 127.38 | 129.00 | 123.51 | 128.01 | 183,963 | +2.23(+1.78%) |
Feb 08, 2018 | 131.36 | 131.36 | 125.74 | 125.78 | 181,886 | -5.27(-4.02%) |
Feb 07, 2018 | 131.89 | 133.53 | 131.05 | 131.05 | 357,707 | -0.98(-0.74%) |
Feb 06, 2018 | 126.71 | 132.36 | 126.31 | 132.03 | 280,434 | +1.14(+0.87%) |
Feb 05, 2018 | 133.41 | 135.12 | 128.81 | 130.89 | 320,473 | -3.65(-2.72%) |
Feb 02, 2018 | 136.50 | 136.86 | 134.54 | 134.54 | 145,651 | -2.85(-2.08%) |
Feb 01, 2018 | 137.28 | 138.29 | 136.93 | 137.39 | 88,514 | -0.42(-0.31%) |
Jan 31, 2018 | 138.26 | 138.55 | 137.16 | 137.82 | 75,789 | +0.46(+0.33%) |
Jan 30, 2018 | 137.40 | 138.01 | 137.10 | 137.36 | 124,989 | -1.36(-0.98%) |
Jan 29, 2018 | 139.56 | 139.67 | 138.68 | 138.72 | 91,008 | -1.02(-0.73%) |
Jan 26, 2018 | 138.42 | 139.74 | 138.27 | 139.74 | 109,967 | +1.99(+1.44%) |
Jan 25, 2018 | 138.24 | 138.28 | 137.37 | 137.75 | 123,462 | +0.11(+0.08%) |
Jan 24, 2018 | 138.44 | 138.56 | 136.95 | 137.64 | 131,682 | -0.36(-0.26%) |
Jan 23, 2018 | 137.66 | 138.21 | 137.53 | 138.00 | 74,435 | +0.56(+0.41%) |
Jan 22, 2018 | 136.34 | 137.43 | 136.22 | 137.43 | 169,733 | +1.01(+0.74%) |
Jan 19, 2018 | 136.26 | 136.42 | 135.80 | 136.42 | 71,674 | +0.69(+0.50%) |
Jan 18, 2018 | 135.86 | 136.06 | 135.41 | 135.73 | 70,612 | -0.10(-0.08%) |
Jan 17, 2018 | 134.96 | 135.95 | 134.47 | 135.84 | 77,311 | +1.56(+1.16%) |
Jan 16, 2018 | 135.44 | 135.89 | 133.93 | 134.28 | 127,213 | -0.31(-0.23%) |
Jan 12, 2018 | 134.59 | 134.59 | 134.59 | 0 | +1.03(+0.77%) | |
Jan 11, 2018 | 133.16 | 133.58 | 132.91 | 133.56 | 66,384 | +0.70(+0.53%) |
Jan 10, 2018 | 132.66 | 132.85 | 132.21 | 132.85 | 123,814 | -0.33(-0.25%) |
Jan 09, 2018 | 133.24 | 133.48 | 132.89 | 133.18 | 90,300 | +0.27(+0.20%) |
Jan 08, 2018 | 132.59 | 132.93 | 132.44 | 132.91 | 121,383 | +0.38(+0.29%) |
Jan 05, 2018 | 131.67 | 132.64 | 131.67 | 132.52 | 87,967 | +1.22(+0.93%) |
Jan 04, 2018 | 131.33 | 131.67 | 131.28 | 131.30 | 98,057 | +0.51(+0.39%) |
Jan 03, 2018 | 130.10 | 130.93 | 129.96 | 130.80 | 82,427 | +1.02(+0.79%) |
Jan 02, 2018 | 129.18 | 129.78 | 128.88 | 129.78 | 115,632 | +1.26(+0.98%) |
Dec 29, 2017 | 128.52 | 128.52 | 128.52 | 0 | -0.67(-0.52%) | |
Dec 28, 2017 | 129.31 | 129.31 | 129.00 | 129.18 | 58,022 | +0.21(+0.16%) |
Dec 27, 2017 | 128.93 | 129.16 | 128.82 | 128.98 | 30,509 | +0.21(+0.16%) |
Dec 26, 2017 | 128.63 | 128.83 | 128.42 | 128.77 | 47,566 | -0.30(-0.23%) |
Dec 22, 2017 | 129.16 | 129.16 | 128.83 | 129.07 | 68,687 | -0.14(-0.11%) |
Dec 21, 2017 | 129.69 | 129.69 | 129.10 | 129.21 | 52,162 | -0.11(-0.09%) |
Dec 20, 2017 | 130.02 | 130.02 | 129.09 | 129.32 | 94,617 | -0.19(-0.15%) |
Dec 19, 2017 | 129.99 | 129.99 | 129.30 | 129.51 | 82,080 | -0.36(-0.28%) |
Dec 18, 2017 | 129.98 | 130.09 | 129.83 | 129.88 | 81,707 | +0.72(+0.56%) |
Dec 15, 2017 | 128.63 | 129.33 | 128.49 | 129.16 | 39,878 | +1.05(+0.82%) |
Dec 14, 2017 | 128.60 | 128.67 | 128.01 | 128.11 | 57,084 | -0.27(-0.21%) |
Dec 13, 2017 | 128.50 | 128.71 | 128.32 | 128.38 | 87,352 | +0.20(+0.15%) |
Dec 12, 2017 | 128.29 | 128.51 | 128.06 | 128.18 | 34,569 | +0.07(+0.06%) |
Dec 11, 2017 | 127.74 | 128.14 | 127.74 | 128.11 | 285,116 | +0.55(+0.43%) |
Dec 08, 2017 | 127.66 | 127.82 | 127.46 | 127.56 | 65,567 | +0.62(+0.49%) |
Dec 07, 2017 | 126.50 | 127.14 | 126.50 | 126.94 | 38,694 | +0.49(+0.38%) |
Dec 06, 2017 | 126.46 | 126.67 | 125.73 | 126.45 | 64,864 | +0.19(+0.15%) |
Dec 05, 2017 | 126.54 | 127.30 | 126.20 | 126.27 | 41,952 | -0.22(-0.17%) |
Dec 04, 2017 | 128.25 | 128.46 | 126.46 | 126.48 | 93,517 | -0.82(-0.65%) |
Dec 01, 2017 | 127.50 | 127.73 | 126.30 | 127.30 | 67,374 | -0.39(-0.31%) |
Nov 30, 2017 | 127.02 | 127.93 | 126.84 | 127.70 | 113,657 | +1.16(+0.92%) |
Nov 29, 2017 | 127.43 | 127.47 | 126.04 | 126.54 | 88,982 | -0.83(-0.65%) |
Nov 28, 2017 | 126.93 | 127.39 | 126.68 | 127.37 | 37,459 | +0.69(+0.55%) |
Nov 27, 2017 | 126.73 | 126.82 | 126.53 | 126.68 | 44,043 | +0.15(+0.12%) |
Nov 24, 2017 | 126.41 | 126.59 | 126.34 | 126.53 | 18,252 | +0.36(+0.29%) |
Nov 22, 2017 | 126.39 | 126.39 | 126.01 | 126.16 | 28,127 | -0.08(-0.06%) |
Nov 21, 2017 | 125.63 | 126.26 | 125.63 | 126.24 | 41,207 | +1.11(+0.89%) |
Nov 20, 2017 | 125.14 | 125.27 | 125.02 | 125.13 | 36,095 | +0.10(+0.08%) |
Nov 17, 2017 | 125.37 | 125.37 | 124.99 | 125.02 | 44,062 | -0.48(-0.38%) |
Nov 16, 2017 | 124.86 | 125.63 | 124.86 | 125.50 | 38,705 | +1.12(+0.90%) |
Nov 15, 2017 | 124.68 | 124.78 | 124.13 | 124.38 | 33,285 | -0.80(-0.64%) |
Nov 14, 2017 | 125.04 | 125.20 | 124.57 | 125.17 | 27,923 | -0.26(-0.21%) |
Nov 13, 2017 | 125.01 | 125.53 | 124.94 | 125.44 | 40,067 | +0.14(+0.11%) |
Nov 10, 2017 | 125.19 | 125.32 | 124.89 | 125.29 | 115,450 | +0.02(+0.01%) |
Nov 09, 2017 | 125.18 | 125.35 | 124.27 | 125.28 | 48,928 | -0.54(-0.43%) |
Nov 08, 2017 | 125.46 | 125.93 | 125.44 | 125.82 | 37,822 | +0.34(+0.27%) |
Nov 07, 2017 | 125.49 | 125.69 | 125.21 | 125.48 | 47,893 | +0.04(+0.03%) |
Nov 06, 2017 | 125.17 | 125.51 | 125.17 | 125.44 | 50,844 | +0.43(+0.34%) |
Nov 03, 2017 | 124.68 | 125.08 | 124.30 | 125.01 | 33,503 | +0.67(+0.54%) |
Nov 02, 2017 | 124.34 | 124.34 | 123.77 | 124.34 | 31,448 | +0.02(+0.02%) |
Nov 01, 2017 | 124.72 | 124.73 | 124.09 | 124.32 | 41,664 | +0.06(+0.05%) |
Oct 31, 2017 | 124.39 | 124.40 | 124.04 | 124.27 | 40,746 | +0.16(+0.13%) |
Oct 30, 2017 | 124.47 | 123.81 | 124.11 | 41,768 | -0.20(-0.16%) | |
Oct 27, 2017 | 123.43 | 124.46 | 123.43 | 124.30 | 46,394 | +1.88(+1.53%) |
Oct 26, 2017 | 122.50 | 122.67 | 122.31 | 122.42 | 38,393 | -0.02(-0.01%) |
Oct 25, 2017 | 122.70 | 122.74 | 121.79 | 122.44 | 40,909 | -0.40(-0.33%) |
Oct 24, 2017 | 123.01 | 123.01 | 122.72 | 122.84 | 52,193 | +0.12(+0.10%) |
Oct 23, 2017 | 123.68 | 123.68 | 122.73 | 122.73 | 34,256 | -0.62(-0.51%) |
Oct 20, 2017 | 123.40 | 123.47 | 123.18 | 123.35 | 35,894 | +0.42(+0.34%) |
Oct 19, 2017 | 122.56 | 122.93 | 122.29 | 122.93 | 41,356 | -0.14(-0.11%) |
Oct 18, 2017 | 123.28 | 123.28 | 122.97 | 123.07 | 47,154 | +0.10(+0.08%) |
Oct 17, 2017 | 122.71 | 123.01 | 122.70 | 122.97 | 37,078 | +0.17(+0.14%) |
Oct 16, 2017 | 122.86 | 122.86 | 122.56 | 122.80 | 35,502 | +0.19(+0.15%) |
Oct 13, 2017 | 122.70 | 122.81 | 122.56 | 122.61 | 39,064 | +0.30(+0.24%) |
Oct 12, 2017 | 122.20 | 122.58 | 122.19 | 122.31 | 38,721 | -0.04(-0.03%) |
Oct 11, 2017 | 121.98 | 122.35 | 121.98 | 122.35 | 42,414 | +0.37(+0.31%) |
Oct 10, 2017 | 122.21 | 122.28 | 121.63 | 121.98 | 76,538 | +0.12(+0.10%) |
Oct 09, 2017 | 122.03 | 122.08 | 121.74 | 121.85 | 33,576 | -0.04(-0.03%) |
Oct 06, 2017 | 121.66 | 121.89 | 121.57 | 121.89 | 44,427 | +0.08(+0.06%) |
Oct 05, 2017 | 121.42 | 121.82 | 121.24 | 121.82 | 41,852 | +0.78(+0.64%) |
Oct 04, 2017 | 120.83 | 121.11 | 120.69 | 121.04 | 74,145 | +0.16(+0.13%) |
Oct 03, 2017 | 120.68 | 120.88 | 120.62 | 120.88 | 46,425 | +0.27(+0.22%) |
Oct 02, 2017 | 120.61 | 120.75 | 120.22 | 120.61 | 79,589 | +0.29(+0.24%) |
Sep 29, 2017 | 119.83 | 120.32 | 119.74 | 120.32 | 48,327 | +0.59(+0.49%) |
Sep 28, 2017 | 119.42 | 119.77 | 119.42 | 119.73 | 36,339 | +0.19(+0.16%) |
Sep 27, 2017 | 119.38 | 119.80 | 118.96 | 119.55 | 39,833 | +0.63(+0.53%) |
Sep 26, 2017 | 119.17 | 119.34 | 118.79 | 118.91 | 38,570 | +0.11(+0.09%) |
Sep 25, 2017 | 119.36 | 119.36 | 118.49 | 118.80 | 43,965 | -0.76(-0.64%) |
Sep 22, 2017 | 119.57 | 119.58 | 119.26 | 119.57 | 28,057 | +0.05(+0.04%) |
Sep 21, 2017 | 119.95 | 119.95 | 119.39 | 119.52 | 26,720 | -0.47(-0.39%) |
Sep 20, 2017 | 120.17 | 120.17 | 119.35 | 119.98 | 43,100 | -0.08(-0.07%) |
Sep 19, 2017 | 120.25 | 120.25 | 119.90 | 120.07 | 50,108 | +0.08(+0.07%) |
Sep 18, 2017 | 120.21 | 120.33 | 119.82 | 119.98 | 42,314 | +0.02(+0.02%) |
Sep 15, 2017 | 119.86 | 120.10 | 119.72 | 119.97 | 28,288 | +0.09(+0.08%) |
Sep 14, 2017 | 119.79 | 119.99 | 119.58 | 119.87 | 33,873 | -0.11(-0.09%) |
Sep 13, 2017 | 119.95 | 119.98 | 119.75 | 119.98 | 88,685 | +0.01(+0.01%) |
Sep 12, 2017 | 120.12 | 120.12 | 119.67 | 119.98 | 35,982 | +0.20(+0.17%) |
Sep 11, 2017 | 119.30 | 119.81 | 119.30 | 119.78 | 46,182 | +1.11(+0.93%) |
Sep 08, 2017 | 118.99 | 118.99 | 118.64 | 118.67 | 30,998 | -0.39(-0.33%) |
Sep 07, 2017 | 118.91 | 119.13 | 118.67 | 119.06 | 27,691 | +0.40(+0.34%) |
Sep 06, 2017 | 118.71 | 118.87 | 118.27 | 118.66 | 37,578 | +0.30(+0.25%) |
Sep 05, 2017 | 118.74 | 118.97 | 117.84 | 118.36 | 49,310 | -0.68(-0.57%) |
Sep 01, 2017 | 119.19 | 119.27 | 118.93 | 119.05 | 40,563 | +0.13(+0.11%) |
Aug 31, 2017 | 118.45 | 119.12 | 118.45 | 118.91 | 36,166 | +0.81(+0.69%) |
Aug 30, 2017 | 117.43 | 118.25 | 117.33 | 118.10 | 20,942 | +0.75(+0.63%) |
Aug 29, 2017 | 116.39 | 117.49 | 116.30 | 117.36 | 27,411 | +0.32(+0.27%) |
Aug 28, 2017 | 117.11 | 117.12 | 116.84 | 117.04 | 24,324 | +0.12(+0.10%) |
Aug 25, 2017 | 117.22 | 117.43 | 116.83 | 116.92 | 38,598 | +0.17(+0.14%) |
Aug 24, 2017 | 117.18 | 117.18 | 116.40 | 116.75 | 18,419 | -0.23(-0.20%) |
Aug 23, 2017 | 117.02 | 117.14 | 116.81 | 116.98 | 31,014 | -0.46(-0.39%) |
Aug 22, 2017 | 116.46 | 117.56 | 116.46 | 117.44 | 46,368 | +1.31(+1.13%) |
Aug 21, 2017 | 115.90 | 116.19 | 115.47 | 116.13 | 43,911 | +0.20(+0.17%) |
Aug 18, 2017 | 116.07 | 116.59 | 115.65 | 115.93 | 39,741 | -0.25(-0.22%) |
Aug 17, 2017 | 117.77 | 117.88 | 116.14 | 116.19 | 78,018 | -1.78(-1.51%) |
Aug 16, 2017 | 117.96 | 118.31 | 117.81 | 117.96 | 194,859 | +0.23(+0.19%) |
Aug 15, 2017 | 117.88 | 117.88 | 117.51 | 117.74 | 25,846 | +0.01(+0.01%) |
Aug 14, 2017 | 117.20 | 117.81 | 117.20 | 117.73 | 31,388 | +1.36(+1.17%) |
Aug 11, 2017 | 116.04 | 116.67 | 116.01 | 116.37 | 37,295 | +0.36(+0.31%) |
Aug 10, 2017 | 117.42 | 117.42 | 115.94 | 116.01 | 70,551 | -1.83(-1.55%) |
Aug 09, 2017 | 117.26 | 117.83 | 117.21 | 117.83 | 35,200 | +0.01(+0.01%) |
Aug 08, 2017 | 117.87 | 118.45 | 117.56 | 117.83 | 50,570 | -0.20(-0.17%) |
Aug 07, 2017 | 117.77 | 118.05 | 117.75 | 118.03 | 29,605 | +0.42(+0.36%) |
Aug 04, 2017 | 117.61 | 117.74 | 117.49 | 117.60 | 33,753 | +0.18(+0.15%) |
Aug 03, 2017 | 117.58 | 117.63 | 117.30 | 117.42 | 33,006 | -0.31(-0.26%) |
Aug 02, 2017 | 117.99 | 117.99 | 117.13 | 117.73 | 33,690 | +0.19(+0.16%) |
Aug 01, 2017 | 117.73 | 117.73 | 117.37 | 117.55 | 45,289 | +0.21(+0.18%) |
Jul 31, 2017 | 117.86 | 117.86 | 117.21 | 117.33 | 70,216 | -0.29(-0.25%) |
Jul 28, 2017 | 117.34 | 117.69 | 117.25 | 117.62 | 40,330 | -0.17(-0.14%) |
Jul 27, 2017 | 118.62 | 118.62 | 117.08 | 117.79 | 36,019 | -0.32(-0.27%) |
Jul 26, 2017 | 118.11 | 118.17 | 117.99 | 118.10 | 32,675 | +0.14(+0.12%) |
Jul 25, 2017 | 118.21 | 118.21 | 117.84 | 117.96 | 62,244 | +0.01(+0.01%) |
Jul 24, 2017 | 117.98 | 118.06 | 117.63 | 117.95 | 32,557 | +0.05(+0.04%) |
Jul 21, 2017 | 117.61 | 117.93 | 117.56 | 117.91 | 40,059 | -0.04(-0.03%) |
Jul 20, 2017 | 118.07 | 118.07 | 117.61 | 117.95 | 31,178 | +0.04(+0.03%) |
Jul 19, 2017 | 117.56 | 117.92 | 117.33 | 117.91 | 41,710 | +0.68(+0.58%) |
Jul 18, 2017 | 116.73 | 117.25 | 116.62 | 117.23 | 29,349 | +0.31(+0.26%) |
Jul 17, 2017 | 116.97 | 117.12 | 116.88 | 116.92 | 34,560 | +0.07(+0.06%) |
Jul 14, 2017 | 116.39 | 117.07 | 116.37 | 116.86 | 29,589 | +0.68(+0.58%) |
Jul 13, 2017 | 116.01 | 116.30 | 115.89 | 116.18 | 37,414 | +0.20(+0.17%) |
Jul 12, 2017 | 115.54 | 116.05 | 115.54 | 115.98 | 40,036 | +1.05(+0.92%) |
Jul 11, 2017 | 114.87 | 115.04 | 114.31 | 114.93 | 24,541 | -0.03(-0.02%) |
Jul 10, 2017 | 114.58 | 115.10 | 114.50 | 114.96 | 60,140 | +0.37(+0.33%) |
Jul 07, 2017 | 113.94 | 114.72 | 113.94 | 114.58 | 42,382 | +0.98(+0.86%) |
Jul 06, 2017 | 114.12 | 114.12 | 113.51 | 113.61 | 91,745 | -1.03(-0.89%) |
Jul 05, 2017 | 114.36 | 114.74 | 114.01 | 114.63 | 51,772 | +0.50(+0.44%) |
Jul 03, 2017 | 114.84 | 114.91 | 114.13 | 114.13 | 40,183 | -0.23(-0.20%) |
Jun 30, 2017 | 114.70 | 114.77 | 114.33 | 114.36 | 24,495 | +0.18(+0.16%) |
Jun 29, 2017 | 115.41 | 115.41 | 113.48 | 114.18 | 58,727 | -1.42(-1.22%) |
Jun 28, 2017 | 114.97 | 115.69 | 114.66 | 115.60 | 43,280 | +1.07(+0.94%) |
Jun 27, 2017 | 115.61 | 115.65 | 114.53 | 114.53 | 37,684 | -1.23(-1.07%) |
Jun 26, 2017 | 116.40 | 116.61 | 115.73 | 115.76 | 74,458 | -0.33(-0.29%) |
Jun 23, 2017 | 115.72 | 116.15 | 115.57 | 116.09 | 32,759 | +0.31(+0.27%) |
Jun 22, 2017 | 115.80 | 116.06 | 115.63 | 115.78 | 42,118 | +0.08(+0.07%) |
Jun 21, 2017 | 115.63 | 115.70 | 115.41 | 115.69 | 29,391 | +0.32(+0.28%) |
Jun 20, 2017 | 116.04 | 116.04 | 115.36 | 115.38 | 34,115 | -0.69(-0.60%) |
Jun 19, 2017 | 115.53 | 116.12 | 115.43 | 116.07 | 48,676 | +1.22(+1.06%) |
Jun 16, 2017 | 115.03 | 115.03 | 114.43 | 114.85 | 34,500 | +0.05(+0.05%) |
Jun 15, 2017 | 114.10 | 114.84 | 113.89 | 114.80 | 39,017 | -0.27(-0.23%) |
Jun 14, 2017 | 115.51 | 115.51 | 114.50 | 115.06 | 38,882 | -0.10(-0.09%) |
Jun 13, 2017 | 114.80 | 115.25 | 114.58 | 115.17 | 47,204 | +0.76(+0.67%) |
Jun 12, 2017 | 114.26 | 114.44 | 113.56 | 114.41 | 36,467 | -0.37(-0.32%) |
Jun 09, 2017 | 116.02 | 116.30 | 113.81 | 114.78 | 51,051 | -1.18(-1.02%) |
Jun 08, 2017 | 116.19 | 116.19 | 115.61 | 115.95 | 42,990 | -0.06(-0.06%) |
Jun 07, 2017 | 116.05 | 116.16 | 115.78 | 116.02 | 34,492 | +0.17(+0.14%) |
Jun 06, 2017 | 116.02 | 116.23 | 115.77 | 115.85 | 93,679 | -0.36(-0.31%) |
Jun 05, 2017 | 116.24 | 116.32 | 116.10 | 116.22 | 53,458 | +0.04(+0.03%) |
Jun 02, 2017 | 115.74 | 116.30 | 115.62 | 116.18 | 56,041 | +0.75(+0.65%) |