Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 150.97 | 153.48 | 148.41 | 148.49 | 968,738 | -1.64(-1.09%) |
Jun 28, 2018 | 149.39 | 150.73 | 148.10 | 150.12 | 886,192 | -0.33(-0.22%) |
Jun 27, 2018 | 152.14 | 154.38 | 149.62 | 150.45 | 1,057,866 | -2.11(-1.39%) |
Jun 26, 2018 | 150.25 | 153.72 | 150.23 | 152.56 | 1,610,590 | +4.05(+2.72%) |
Jun 25, 2018 | 149.46 | 149.73 | 147.57 | 148.51 | 1,254,765 | -2.31(-1.53%) |
Jun 22, 2018 | 153.95 | 153.96 | 150.78 | 150.82 | 1,521,252 | -2.30(-1.50%) |
Jun 21, 2018 | 155.84 | 156.21 | 152.75 | 153.13 | 1,098,973 | -2.93(-1.88%) |
Jun 20, 2018 | 159.13 | 159.41 | 155.35 | 156.05 | 936,725 | -3.02(-1.90%) |
Jun 19, 2018 | 160.35 | 161.12 | 158.18 | 159.07 | 993,658 | -3.19(-1.97%) |
Jun 18, 2018 | 159.28 | 162.66 | 159.14 | 162.26 | 764,749 | +2.18(+1.36%) |
Jun 15, 2018 | 158.92 | 158.92 | 160.08 | 996,076 | +1.16(+0.73%) | |
Jun 14, 2018 | 161.10 | 161.10 | 158.66 | 158.92 | 1,116,379 | -2.04(-1.27%) |
Jun 13, 2018 | 164.56 | 165.04 | 160.66 | 160.96 | 885,425 | -3.88(-2.35%) |
Jun 12, 2018 | 165.08 | 166.03 | 164.19 | 164.84 | 683,177 | -0.29(-0.17%) |
Jun 11, 2018 | 167.13 | 167.82 | 165.01 | 165.13 | 566,920 | -1.65(-0.99%) |
Jun 08, 2018 | 163.64 | 166.88 | 162.91 | 166.77 | 844,183 | +3.02(+1.85%) |
Jun 07, 2018 | 163.64 | 166.32 | 163.24 | 163.75 | 965,780 | +0.70(+0.43%) |
Jun 06, 2018 | 163.14 | 163.04 | 1,133,636 | +3.41(+2.14%) | ||
Jun 05, 2018 | 158.53 | 159.86 | 157.49 | 159.63 | 955,293 | +1.12(+0.71%) |
Jun 04, 2018 | 157.79 | 158.51 | 155.96 | 158.51 | 918,897 | +0.86(+0.55%) |
Jun 01, 2018 | 160.66 | 161.15 | 156.42 | 157.65 | 1,294,341 | -1.03(-0.65%) |
May 31, 2018 | 154.47 | 159.14 | 153.76 | 158.68 | 2,844,714 | +4.46(+2.89%) |
May 30, 2018 | 154.71 | 155.71 | 154.09 | 154.22 | 2,235,424 | +0.39(+0.25%) |
May 29, 2018 | 155.36 | 156.10 | 153.49 | 153.83 | 1,287,377 | -2.69(-1.72%) |
May 25, 2018 | 156.52 | 156.52 | 156.52 | 0 | -0.71(-0.45%) | |
May 24, 2018 | 156.30 | 157.75 | 155.57 | 157.23 | 597,666 | +0.50(+0.32%) |
May 23, 2018 | 153.11 | 157.61 | 152.96 | 156.74 | 1,025,912 | +3.39(+2.21%) |
May 22, 2018 | 154.12 | 154.59 | 152.66 | 153.34 | 897,532 | +0.08(+0.05%) |
May 21, 2018 | 154.25 | 155.16 | 153.03 | 153.26 | 724,157 | -0.57(-0.37%) |
May 18, 2018 | 154.21 | 154.60 | 152.69 | 153.83 | 612,089 | -1.12(-0.72%) |
May 17, 2018 | 153.36 | 156.94 | 152.77 | 154.95 | 1,046,419 | +1.02(+0.66%) |
May 16, 2018 | 153.72 | 155.34 | 152.77 | 153.93 | 765,861 | +0.63(+0.41%) |
May 15, 2018 | 152.60 | 154.78 | 151.75 | 153.30 | 610,503 | +0.29(+0.19%) |
May 14, 2018 | 152.22 | 153.96 | 151.62 | 153.01 | 767,074 | +1.12(+0.74%) |
May 11, 2018 | 151.95 | 152.59 | 151.16 | 151.89 | 496,641 | +0.19(+0.12%) |
May 10, 2018 | 152.15 | 152.67 | 150.66 | 151.70 | 728,223 | -0.06(-0.04%) |
May 09, 2018 | 150.42 | 152.04 | 150.09 | 151.76 | 756,511 | +1.34(+0.89%) |
May 08, 2018 | 150.37 | 151.31 | 149.42 | 150.42 | 857,671 | +0.19(+0.13%) |
May 07, 2018 | 150.88 | 151.27 | 148.48 | 150.23 | 844,635 | -0.74(-0.49%) |
May 04, 2018 | 150.03 | 151.53 | 147.88 | 150.98 | 1,036,103 | +0.80(+0.53%) |
May 03, 2018 | 149.82 | 151.28 | 148.97 | 150.17 | 1,093,581 | -0.79(-0.53%) |
May 02, 2018 | 153.05 | 153.66 | 149.60 | 150.97 | 1,488,947 | -3.07(-2.00%) |
May 01, 2018 | 157.40 | 158.21 | 153.68 | 154.04 | 981,510 | -4.27(-2.70%) |
Apr 30, 2018 | 159.56 | 160.07 | 158.31 | 158.31 | 624,179 | -0.83(-0.52%) |
Apr 27, 2018 | 159.25 | 160.96 | 158.62 | 159.15 | 606,387 | -0.08(-0.05%) |
Apr 26, 2018 | 157.16 | 159.54 | 156.04 | 159.23 | 530,770 | +1.80(+1.15%) |
Apr 25, 2018 | 158.24 | 159.71 | 156.95 | 157.42 | 640,126 | -1.05(-0.66%) |
Apr 24, 2018 | 159.86 | 160.60 | 157.97 | 158.47 | 749,859 | -0.43(-0.27%) |
Apr 23, 2018 | 158.73 | 160.59 | 158.38 | 158.90 | 664,876 | +0.77(+0.49%) |
Apr 20, 2018 | 158.56 | 159.24 | 157.47 | 158.13 | 850,471 | -0.87(-0.55%) |
Apr 19, 2018 | 159.47 | 160.28 | 158.30 | 159.00 | 636,010 | -0.65(-0.40%) |
Apr 18, 2018 | 160.81 | 162.39 | 159.25 | 159.64 | 939,486 | -0.26(-0.16%) |
Apr 17, 2018 | 159.79 | 160.59 | 158.64 | 159.90 | 1,723,422 | +0.83(+0.52%) |
Apr 16, 2018 | 159.12 | 160.33 | 158.04 | 159.07 | 1,314,522 | +1.29(+0.82%) |
Apr 13, 2018 | 162.12 | 162.19 | 156.21 | 157.78 | 1,103,047 | -3.09(-1.92%) |
Apr 12, 2018 | 158.01 | 161.41 | 157.65 | 160.87 | 1,089,077 | +4.20(+2.68%) |
Apr 11, 2018 | 155.35 | 158.07 | 155.35 | 156.67 | 772,262 | +0.06(+0.04%) |
Apr 10, 2018 | 155.67 | 157.28 | 154.54 | 156.61 | 998,097 | +2.34(+1.52%) |
Apr 09, 2018 | 156.66 | 157.50 | 154.18 | 154.27 | 938,867 | -1.13(-0.73%) |
Apr 06, 2018 | 157.01 | 158.61 | 153.94 | 155.40 | 1,251,349 | -2.76(-1.74%) |
Apr 05, 2018 | 154.55 | 158.86 | 154.29 | 158.16 | 1,204,713 | +4.06(+2.64%) |
Apr 04, 2018 | 152.69 | 154.56 | 152.03 | 154.09 | 1,120,534 | +0.25(+0.16%) |
Apr 03, 2018 | 150.24 | 154.16 | 149.70 | 153.84 | 1,537,139 | +4.20(+2.81%) |
Apr 02, 2018 | 150.34 | 152.54 | 148.54 | 149.64 | 1,762,597 | -0.51(-0.34%) |
Mar 29, 2018 | 150.14 | 150.14 | 150.14 | 0 | +7.35(+5.15%) | |
Mar 28, 2018 | 143.07 | 144.48 | 141.97 | 142.80 | 1,852,438 | +0.85(+0.60%) |
Mar 27, 2018 | 143.77 | 144.48 | 141.18 | 141.94 | 1,000,647 | -2.07(-1.44%) |
Mar 26, 2018 | 142.96 | 145.17 | 139.73 | 144.02 | 1,053,264 | +5.34(+3.85%) |
Mar 23, 2018 | 141.01 | 142.77 | 138.54 | 138.67 | 580,761 | -1.58(-1.12%) |
Mar 22, 2018 | 141.05 | 142.04 | 140.09 | 140.25 | 616,337 | -1.54(-1.08%) |
Mar 21, 2018 | 143.45 | 144.54 | 141.74 | 141.79 | 644,176 | -1.76(-1.23%) |
Mar 20, 2018 | 141.49 | 144.44 | 140.88 | 143.55 | 624,614 | +2.19(+1.55%) |
Mar 19, 2018 | 142.50 | 143.54 | 140.05 | 141.36 | 783,848 | -1.19(-0.83%) |
Mar 16, 2018 | 141.42 | 143.73 | 141.42 | 142.55 | 842,451 | +1.38(+0.98%) |
Mar 15, 2018 | 143.13 | 143.13 | 139.90 | 141.17 | 605,597 | -1.28(-0.90%) |
Mar 14, 2018 | 142.91 | 143.32 | 141.38 | 142.45 | 1,563,613 | +0.33(+0.23%) |
Mar 13, 2018 | 143.18 | 143.63 | 141.45 | 142.12 | 514,064 | +0.02(+0.01%) |
Mar 12, 2018 | 141.84 | 143.28 | 141.39 | 142.10 | 581,431 | +0.25(+0.17%) |
Mar 09, 2018 | 139.63 | 141.96 | 139.30 | 141.85 | 843,566 | +2.79(+2.00%) |
Mar 08, 2018 | 140.34 | 141.74 | 138.61 | 139.07 | 1,033,444 | -0.23(-0.16%) |
Mar 07, 2018 | 141.73 | 137.92 | 139.30 | 1,400,128 | -2.49(-1.76%) | |
Mar 06, 2018 | 142.77 | 143.19 | 141.35 | 141.79 | 893,679 | -0.62(-0.44%) |
Mar 05, 2018 | 141.58 | 142.93 | 139.86 | 142.41 | 906,437 | +0.01(+0.01%) |
Mar 02, 2018 | 140.66 | 142.59 | 138.34 | 142.40 | 956,000 | +0.96(+0.68%) |
Mar 01, 2018 | 142.67 | 143.78 | 139.99 | 141.44 | 1,193,423 | -1.62(-1.13%) |
Feb 28, 2018 | 146.91 | 147.75 | 142.95 | 143.06 | 1,030,466 | -3.41(-2.33%) |
Feb 27, 2018 | 149.30 | 150.84 | 146.35 | 146.47 | 905,774 | -1.79(-1.21%) |
Feb 26, 2018 | 148.12 | 149.24 | 146.46 | 148.25 | 546,884 | +0.69(+0.47%) |
Feb 23, 2018 | 148.65 | 148.67 | 146.41 | 147.56 | 766,711 | -0.48(-0.32%) |
Feb 22, 2018 | 148.03 | 550,440 | +1.27(+0.86%) | |||
Feb 21, 2018 | 145.37 | 149.56 | 145.37 | 146.77 | 409,184 | +1.37(+0.94%) |
Feb 20, 2018 | 146.04 | 146.46 | 144.66 | 145.40 | 587,058 | -1.85(-1.26%) |
Feb 16, 2018 | 147.25 | 147.25 | 147.25 | 0 | -2.97(-1.98%) | |
Feb 15, 2018 | 149.46 | 150.22 | 146.75 | 150.22 | 758,240 | +0.88(+0.59%) |
Feb 14, 2018 | 144.88 | 150.06 | 144.78 | 149.34 | 1,407,365 | +3.65(+2.50%) |
Feb 13, 2018 | 144.94 | 146.60 | 144.79 | 145.69 | 415,628 | +0.20(+0.14%) |
Feb 12, 2018 | 143.18 | 146.99 | 143.18 | 145.50 | 704,301 | +2.67(+1.87%) |
Feb 09, 2018 | 142.41 | 144.03 | 138.21 | 142.83 | 994,801 | +1.40(+0.99%) |
Feb 08, 2018 | 147.07 | 147.25 | 141.33 | 141.43 | 917,428 | -6.47(-4.38%) |
Feb 07, 2018 | 151.46 | 151.46 | 147.73 | 147.91 | 791,553 | +2.26(+1.55%) |
Feb 06, 2018 | 141.81 | 146.39 | 139.98 | 145.65 | 1,398,201 | -1.21(-0.82%) |
Feb 05, 2018 | 149.18 | 151.07 | 145.75 | 146.85 | 553,479 | -2.90(-1.93%) |
Feb 02, 2018 | 151.97 | 153.13 | 149.82 | 149.75 | 598,067 | -3.07(-2.01%) |
Feb 01, 2018 | 151.66 | 154.30 | 150.76 | 152.82 | 701,565 | -0.90(-0.59%) |
Jan 31, 2018 | 155.00 | 156.42 | 153.23 | 153.72 | 700,034 | -1.16(-0.75%) |
Jan 30, 2018 | 153.50 | 153.50 | 152.29 | 154.88 | 736,028 | +1.08(+0.70%) |
Jan 29, 2018 | 151.65 | 155.85 | 151.65 | 153.80 | 686,879 | +1.31(+0.86%) |
Jan 26, 2018 | 152.24 | 152.70 | 149.57 | 152.50 | 714,560 | +1.12(+0.74%) |
Jan 25, 2018 | 151.06 | 154.28 | 149.71 | 151.38 | 934,550 | +1.36(+0.91%) |
Jan 24, 2018 | 150.31 | 152.40 | 149.42 | 150.02 | 624,789 | +0.26(+0.17%) |
Jan 23, 2018 | 146.77 | 150.04 | 145.82 | 149.76 | 670,756 | +2.71(+1.84%) |
Jan 22, 2018 | 145.78 | 147.37 | 144.62 | 147.05 | 594,171 | +1.27(+0.87%) |
Jan 19, 2018 | 144.26 | 145.90 | 143.71 | 145.78 | 573,794 | +2.35(+1.64%) |
Jan 18, 2018 | 146.05 | 146.99 | 142.53 | 143.44 | 646,504 | +2.19(+1.55%) |
Jan 17, 2018 | 140.71 | 141.95 | 139.63 | 141.25 | 515,360 | +1.08(+0.77%) |
Jan 16, 2018 | 142.89 | 142.89 | 139.85 | 140.16 | 516,274 | -2.21(-1.55%) |
Jan 12, 2018 | 142.38 | 142.38 | 142.38 | 0 | +1.04(+0.74%) | |
Jan 11, 2018 | 139.82 | 141.38 | 138.97 | 141.33 | 494,341 | +1.63(+1.16%) |
Jan 10, 2018 | 139.71 | 586,697 | -0.22(-0.16%) | |||
Jan 09, 2018 | 140.77 | 141.56 | 139.31 | 139.93 | 417,918 | -1.57(-1.11%) |
Jan 08, 2018 | 141.85 | 142.38 | 139.19 | 141.49 | 829,057 | -0.35(-0.24%) |
Jan 05, 2018 | 140.09 | 142.44 | 138.88 | 141.84 | 1,109,465 | +1.66(+1.18%) |
Jan 04, 2018 | 137.97 | 141.45 | 136.60 | 140.18 | 1,043,016 | +2.19(+1.59%) |
Jan 03, 2018 | 138.14 | 138.54 | 136.72 | 137.99 | 862,706 | +0.24(+0.17%) |
Jan 02, 2018 | 136.39 | 137.93 | 136.07 | 137.75 | 643,973 | +1.74(+1.28%) |
Dec 29, 2017 | 136.01 | 136.01 | 136.01 | 0 | +0.30(+0.22%) | |
Dec 28, 2017 | 135.57 | 135.93 | 134.67 | 135.71 | 473,218 | +0.24(+0.18%) |
Dec 27, 2017 | 135.73 | 135.96 | 134.70 | 135.47 | 411,470 | +0.15(+0.11%) |
Dec 26, 2017 | 134.22 | 135.62 | 134.22 | 135.33 | 345,083 | +0.91(+0.68%) |
Dec 22, 2017 | 134.99 | 135.13 | 133.46 | 134.41 | 774,671 | -0.01(-0.01%) |
Dec 21, 2017 | 134.50 | 135.68 | 133.77 | 134.43 | 679,795 | -0.01(-0.01%) |
Dec 20, 2017 | 136.27 | 136.27 | 134.24 | 134.44 | 534,962 | -0.97(-0.72%) |
Dec 19, 2017 | 135.85 | 136.71 | 134.75 | 135.41 | 1,029,425 | +0.29(+0.21%) |
Dec 18, 2017 | 133.19 | 136.64 | 132.70 | 135.12 | 971,923 | +2.25(+1.69%) |
Dec 15, 2017 | 131.47 | 133.41 | 131.45 | 132.87 | 996,370 | +2.33(+1.78%) |
Dec 14, 2017 | 132.22 | 132.27 | 129.67 | 130.54 | 990,244 | -0.91(-0.69%) |
Dec 13, 2017 | 131.59 | 133.13 | 131.44 | 131.45 | 798,370 | -0.33(-0.25%) |
Dec 12, 2017 | 131.78 | 133.77 | 131.45 | 131.78 | 788,042 | -1.61(-1.20%) |
Dec 11, 2017 | 133.77 | 134.53 | 132.41 | 133.38 | 541,896 | -0.83(-0.62%) |
Dec 08, 2017 | 133.02 | 134.23 | 132.47 | 134.22 | 559,048 | +1.66(+1.25%) |
Dec 07, 2017 | 131.85 | 132.97 | 131.44 | 132.56 | 674,410 | +0.45(+0.34%) |
Dec 06, 2017 | 132.43 | 130.85 | 132.12 | 821,484 | -0.32(-0.24%) | |
Dec 05, 2017 | 133.58 | 133.63 | 130.62 | 132.43 | 1,526,250 | -0.67(-0.51%) |
Dec 04, 2017 | 136.62 | 136.62 | 133.10 | 133.11 | 1,706,739 | -3.00(-2.21%) |
Dec 01, 2017 | 134.00 | 136.90 | 132.46 | 136.11 | 1,359,184 | +2.74(+2.05%) |
Nov 30, 2017 | 135.80 | 137.29 | 131.36 | 133.37 | 2,431,702 | -2.57(-1.89%) |
Nov 29, 2017 | 137.22 | 138.28 | 135.27 | 135.94 | 1,397,448 | -0.42(-0.31%) |
Nov 28, 2017 | 134.12 | 137.45 | 134.12 | 136.36 | 1,030,723 | +2.30(+1.72%) |
Nov 27, 2017 | 134.30 | 135.90 | 133.65 | 134.06 | 943,818 | -0.23(-0.17%) |
Nov 24, 2017 | 135.06 | 135.56 | 134.18 | 134.29 | 251,600 | +0.20(+0.15%) |
Nov 22, 2017 | 134.71 | 134.93 | 133.55 | 134.09 | 923,947 | -0.83(-0.62%) |
Nov 21, 2017 | 135.22 | 135.64 | 134.19 | 134.92 | 819,759 | -0.22(-0.16%) |
Nov 20, 2017 | 132.47 | 135.17 | 131.97 | 135.14 | 1,005,542 | +3.22(+2.44%) |
Nov 17, 2017 | 129.49 | 132.27 | 129.24 | 131.92 | 1,313,381 | +3.15(+2.45%) |
Nov 16, 2017 | 125.73 | 129.09 | 124.84 | 128.77 | 690,684 | +3.03(+2.41%) |
Nov 15, 2017 | 125.72 | 126.28 | 124.30 | 125.74 | 805,599 | +0.05(+0.04%) |
Nov 14, 2017 | 125.59 | 126.23 | 124.29 | 125.69 | 495,519 | -0.63(-0.50%) |
Nov 13, 2017 | 126.08 | 126.60 | 124.71 | 126.32 | 512,945 | +0.00(+0.00%) |
Nov 10, 2017 | 123.89 | 126.47 | 123.89 | 126.32 | 1,018,566 | +2.58(+2.08%) |
Nov 09, 2017 | 122.11 | 124.97 | 121.89 | 123.75 | 783,710 | +1.29(+1.05%) |
Nov 08, 2017 | 121.35 | 123.49 | 119.82 | 122.46 | 906,518 | +0.82(+0.68%) |
Nov 07, 2017 | 126.29 | 126.29 | 121.21 | 121.63 | 929,977 | -4.61(-3.65%) |
Nov 06, 2017 | 126.22 | 128.22 | 125.89 | 126.24 | 377,629 | +0.51(+0.40%) |
Nov 03, 2017 | 126.09 | 127.36 | 125.38 | 125.74 | 727,857 | -0.67(-0.53%) |
Nov 02, 2017 | 127.86 | 128.12 | 125.37 | 126.41 | 713,173 | -0.35(-0.27%) |
Nov 01, 2017 | 126.22 | 128.75 | 125.77 | 126.76 | 723,760 | +1.09(+0.87%) |
Oct 31, 2017 | 125.78 | 126.13 | 124.97 | 125.67 | 541,240 | -0.55(-0.43%) |
Oct 30, 2017 | 125.12 | 126.35 | 124.30 | 126.21 | 682,765 | +0.31(+0.24%) |
Oct 27, 2017 | 127.38 | 127.41 | 125.76 | 125.91 | 698,723 | -1.97(-1.54%) |
Oct 26, 2017 | 128.96 | 129.55 | 127.86 | 127.88 | 472,168 | -0.95(-0.74%) |
Oct 25, 2017 | 128.43 | 129.03 | 127.40 | 128.83 | 541,261 | +0.38(+0.29%) |
Oct 24, 2017 | 128.06 | 128.95 | 127.96 | 128.45 | 613,178 | -0.06(-0.05%) |
Oct 23, 2017 | 127.69 | 132.04 | 127.57 | 128.51 | 1,060,834 | +1.36(+1.07%) |
Oct 20, 2017 | 125.20 | 127.52 | 125.08 | 127.15 | 989,094 | +2.55(+2.04%) |
Oct 19, 2017 | 123.04 | 124.99 | 122.70 | 124.61 | 640,188 | +1.37(+1.11%) |
Oct 18, 2017 | 123.61 | 124.14 | 122.87 | 123.24 | 485,053 | +0.20(+0.16%) |
Oct 17, 2017 | 123.05 | 124.21 | 122.85 | 123.04 | 580,409 | -0.51(-0.41%) |
Oct 16, 2017 | 123.76 | 124.23 | 122.54 | 123.55 | 782,016 | -0.27(-0.22%) |
Oct 13, 2017 | 123.72 | 126.03 | 122.97 | 123.81 | 717,744 | +0.14(+0.11%) |
Oct 12, 2017 | 124.65 | 124.65 | 123.01 | 123.67 | 658,596 | -1.40(-1.12%) |
Oct 11, 2017 | 124.83 | 125.32 | 123.70 | 125.07 | 776,632 | +0.17(+0.13%) |
Oct 10, 2017 | 123.94 | 125.18 | 123.62 | 124.90 | 649,246 | +1.00(+0.81%) |
Oct 09, 2017 | 126.43 | 126.47 | 123.31 | 123.90 | 647,099 | -2.48(-1.96%) |
Oct 06, 2017 | 126.03 | 126.41 | 125.10 | 126.38 | 657,999 | +0.21(+0.17%) |
Oct 05, 2017 | 126.05 | 126.59 | 124.87 | 126.17 | 917,604 | +0.03(+0.02%) |
Oct 04, 2017 | 125.18 | 126.77 | 125.01 | 126.14 | 725,897 | +1.01(+0.81%) |
Oct 03, 2017 | 125.86 | 125.86 | 124.51 | 125.13 | 1,231,513 | -0.72(-0.57%) |
Oct 02, 2017 | 124.78 | 125.86 | 123.56 | 125.86 | 509,023 | +0.93(+0.75%) |
Sep 29, 2017 | 124.53 | 125.47 | 124.05 | 124.92 | 516,808 | +0.54(+0.43%) |
Sep 28, 2017 | 125.07 | 125.07 | 123.07 | 124.39 | 877,730 | -0.83(-0.66%) |
Sep 27, 2017 | 125.32 | 125.79 | 123.80 | 125.22 | 844,664 | -0.35(-0.28%) |
Sep 26, 2017 | 124.17 | 126.21 | 123.89 | 125.57 | 794,294 | +1.58(+1.27%) |
Sep 25, 2017 | 124.47 | 125.82 | 123.78 | 123.99 | 616,872 | -0.94(-0.75%) |
Sep 22, 2017 | 124.83 | 125.07 | 124.31 | 124.93 | 437,708 | +0.22(+0.17%) |
Sep 21, 2017 | 125.55 | 125.95 | 124.56 | 124.72 | 501,787 | -0.82(-0.65%) |
Sep 20, 2017 | 126.61 | 126.98 | 124.83 | 125.54 | 810,604 | -0.78(-0.62%) |
Sep 19, 2017 | 126.93 | 127.54 | 125.36 | 126.32 | 766,482 | -0.53(-0.42%) |
Sep 18, 2017 | 127.44 | 127.48 | 126.51 | 126.86 | 940,631 | -0.09(-0.07%) |
Sep 15, 2017 | 125.98 | 127.42 | 125.45 | 126.94 | 1,198,201 | +1.65(+1.32%) |
Sep 14, 2017 | 126.17 | 126.17 | 122.84 | 125.29 | 829,721 | -0.99(-0.78%) |
Sep 13, 2017 | 127.05 | 127.97 | 125.42 | 126.28 | 772,781 | -0.66(-0.52%) |
Sep 12, 2017 | 128.71 | 129.07 | 126.68 | 126.94 | 651,493 | -1.50(-1.16%) |
Sep 11, 2017 | 127.25 | 128.98 | 126.95 | 128.43 | 758,914 | +1.82(+1.44%) |
Sep 08, 2017 | 127.41 | 127.41 | 126.19 | 126.61 | 654,271 | -0.92(-0.72%) |
Sep 07, 2017 | 128.37 | 128.91 | 127.21 | 127.53 | 984,238 | -0.42(-0.33%) |
Sep 06, 2017 | 128.35 | 129.57 | 127.46 | 127.95 | 888,976 | +0.60(+0.47%) |
Sep 05, 2017 | 125.74 | 127.59 | 125.40 | 127.34 | 1,042,799 | +1.95(+1.56%) |
Sep 01, 2017 | 125.05 | 125.73 | 124.15 | 125.39 | 503,237 | +0.64(+0.51%) |
Aug 31, 2017 | 125.41 | 125.69 | 124.22 | 124.75 | 608,311 | -0.15(-0.12%) |
Aug 30, 2017 | 125.39 | 126.77 | 124.83 | 124.90 | 742,420 | -0.58(-0.46%) |
Aug 29, 2017 | 124.74 | 125.94 | 122.66 | 125.48 | 918,039 | +0.39(+0.31%) |
Aug 28, 2017 | 124.97 | 125.28 | 123.47 | 125.09 | 1,053,140 | +0.33(+0.26%) |
Aug 25, 2017 | 126.38 | 128.12 | 123.02 | 124.77 | 1,521,407 | -1.01(-0.80%) |
Aug 24, 2017 | 126.85 | 129.08 | 120.90 | 125.78 | 3,841,403 | +6.82(+5.73%) |
Aug 23, 2017 | 119.27 | 119.83 | 117.59 | 118.96 | 1,596,041 | -0.28(-0.23%) |
Aug 22, 2017 | 119.31 | 120.33 | 118.10 | 119.24 | 1,108,148 | +0.30(+0.25%) |
Aug 21, 2017 | 119.68 | 119.81 | 118.10 | 118.94 | 907,294 | -0.98(-0.82%) |
Aug 18, 2017 | 120.37 | 120.38 | 117.96 | 119.92 | 1,139,136 | -1.24(-1.02%) |
Aug 17, 2017 | 122.84 | 123.67 | 121.10 | 121.16 | 1,161,081 | -1.84(-1.50%) |
Aug 16, 2017 | 122.34 | 123.48 | 121.84 | 123.00 | 640,692 | +0.77(+0.63%) |
Aug 15, 2017 | 122.66 | 123.70 | 120.61 | 122.23 | 814,149 | -0.98(-0.80%) |
Aug 14, 2017 | 123.48 | 123.92 | 122.79 | 123.21 | 586,037 | +0.49(+0.40%) |
Aug 11, 2017 | 120.22 | 123.15 | 119.97 | 122.72 | 692,785 | +2.23(+1.85%) |
Aug 10, 2017 | 122.27 | 122.64 | 120.29 | 120.50 | 865,916 | -2.46(-2.00%) |
Aug 09, 2017 | 122.43 | 123.54 | 121.99 | 122.95 | 616,221 | -0.19(-0.15%) |
Aug 08, 2017 | 124.67 | 124.93 | 122.93 | 123.14 | 853,911 | +0.21(+0.17%) |
Aug 07, 2017 | 121.89 | 123.78 | 121.00 | 122.93 | 681,712 | +1.97(+1.63%) |
Aug 04, 2017 | 120.17 | 121.61 | 120.17 | 120.96 | 767,452 | +0.82(+0.69%) |
Aug 03, 2017 | 118.88 | 120.48 | 118.50 | 120.14 | 660,810 | +1.52(+1.29%) |
Aug 02, 2017 | 118.58 | 119.86 | 118.31 | 118.61 | 562,606 | -0.28(-0.23%) |
Aug 01, 2017 | 118.30 | 119.02 | 117.35 | 118.89 | 479,887 | +0.71(+0.60%) |
Jul 31, 2017 | 118.82 | 118.82 | 117.07 | 118.18 | 703,726 | -0.64(-0.54%) |
Jul 28, 2017 | 118.17 | 119.37 | 117.47 | 118.82 | 922,878 | +0.77(+0.65%) |
Jul 27, 2017 | 117.41 | 118.84 | 117.10 | 118.05 | 635,323 | +0.74(+0.63%) |
Jul 26, 2017 | 117.62 | 117.79 | 116.42 | 117.31 | 565,732 | -0.32(-0.27%) |
Jul 25, 2017 | 115.67 | 118.60 | 115.19 | 117.62 | 772,658 | +2.19(+1.90%) |
Jul 24, 2017 | 116.15 | 116.15 | 114.99 | 115.43 | 664,747 | -0.45(-0.39%) |
Jul 21, 2017 | 114.79 | 116.57 | 114.30 | 115.89 | 720,810 | +1.22(+1.06%) |
Jul 20, 2017 | 113.32 | 115.11 | 112.74 | 114.67 | 866,712 | +1.66(+1.47%) |
Jul 19, 2017 | 112.24 | 113.22 | 111.73 | 113.01 | 449,370 | +1.12(+1.00%) |
Jul 18, 2017 | 112.64 | 113.06 | 111.12 | 111.89 | 556,051 | -0.66(-0.59%) |
Jul 17, 2017 | 111.90 | 113.44 | 111.69 | 112.55 | 550,594 | +1.04(+0.93%) |
Jul 14, 2017 | 112.61 | 112.64 | 111.02 | 111.51 | 573,439 | -0.72(-0.64%) |
Jul 13, 2017 | 111.23 | 112.64 | 110.48 | 112.23 | 1,047,335 | +1.45(+1.31%) |
Jul 12, 2017 | 111.22 | 111.94 | 110.64 | 110.79 | 692,456 | +0.07(+0.06%) |
Jul 11, 2017 | 110.85 | 111.46 | 109.73 | 110.72 | 711,199 | -0.24(-0.21%) |
Jul 10, 2017 | 110.96 | 112.08 | 110.44 | 110.96 | 691,518 | -0.17(-0.15%) |
Jul 07, 2017 | 110.30 | 111.53 | 110.27 | 111.12 | 435,316 | +1.28(+1.16%) |
Jul 06, 2017 | 111.99 | 112.18 | 109.56 | 109.85 | 858,483 | -2.55(-2.27%) |
Jul 05, 2017 | 113.57 | 113.75 | 111.86 | 112.39 | 809,166 | -1.38(-1.21%) |