Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 139.00 | 140.32 | 137.37 | 139.54 | 328,538 | +1.08(+0.78%) |
Jun 28, 2018 | 136.81 | 140.23 | 130.50 | 138.46 | 771,364 | +0.43(+0.31%) |
Jun 27, 2018 | 146.00 | 146.50 | 135.29 | 138.03 | 1,125,213 | -8.48(-5.79%) |
Jun 26, 2018 | 154.00 | 154.96 | 140.65 | 146.51 | 1,256,716 | +1.75(+1.21%) |
Jun 25, 2018 | 153.00 | 157.00 | 142.00 | 144.76 | 1,208,465 | -6.49(-4.29%) |
Jun 22, 2018 | 151.48 | 152.76 | 149.02 | 151.25 | 324,739 | +0.24(+0.16%) |
Jun 21, 2018 | 154.76 | 155.60 | 150.74 | 151.01 | 309,860 | -1.52(-1.00%) |
Jun 20, 2018 | 150.98 | 153.60 | 149.69 | 152.53 | 312,543 | +3.60(+2.42%) |
Jun 19, 2018 | 149.38 | 150.59 | 148.14 | 148.93 | 295,158 | -1.29(-0.86%) |
Jun 18, 2018 | 145.95 | 150.52 | 145.15 | 150.22 | 370,258 | +3.94(+2.69%) |
Jun 15, 2018 | 148.84 | 145.32 | 146.28 | 434,751 | -2.34(-1.57%) | |
Jun 14, 2018 | 151.95 | 153.20 | 147.72 | 148.62 | 646,232 | -3.19(-2.10%) |
Jun 13, 2018 | 155.12 | 156.31 | 151.20 | 151.81 | 349,751 | -3.31(-2.13%) |
Jun 12, 2018 | 155.86 | 159.21 | 154.10 | 155.12 | 320,699 | -0.12(-0.08%) |
Jun 11, 2018 | 159.00 | 159.00 | 152.80 | 155.24 | 493,610 | -3.30(-2.08%) |
Jun 08, 2018 | 157.92 | 160.16 | 157.00 | 158.54 | 246,118 | +1.13(+0.72%) |
Jun 07, 2018 | 161.88 | 162.16 | 155.62 | 157.41 | 349,922 | -3.48(-2.16%) |
Jun 06, 2018 | 160.00 | 162.82 | 159.54 | 160.89 | 394,193 | +0.99(+0.62%) |
Jun 05, 2018 | 160.76 | 161.84 | 159.00 | 159.90 | 267,641 | -0.86(-0.53%) |
Jun 04, 2018 | 163.70 | 163.70 | 159.35 | 160.76 | 320,652 | -1.46(-0.90%) |
Jun 01, 2018 | 163.30 | 164.76 | 160.88 | 162.22 | 345,207 | +1.23(+0.76%) |
May 31, 2018 | 162.10 | 163.73 | 160.53 | 160.99 | 237,768 | -1.02(-0.63%) |
May 30, 2018 | 163.58 | 164.00 | 160.99 | 162.01 | 285,829 | -0.15(-0.09%) |
May 29, 2018 | 161.00 | 164.16 | 159.13 | 162.16 | 374,248 | +1.06(+0.66%) |
May 25, 2018 | 161.10 | 161.10 | 161.10 | 0 | +1.14(+0.71%) | |
May 24, 2018 | 156.99 | 160.36 | 156.18 | 159.96 | 356,632 | +1.74(+1.10%) |
May 23, 2018 | 151.33 | 158.71 | 151.33 | 158.22 | 373,237 | +6.41(+4.22%) |
May 22, 2018 | 154.01 | 154.07 | 150.35 | 151.81 | 342,458 | -0.13(-0.09%) |
May 21, 2018 | 156.50 | 160.54 | 150.00 | 151.94 | 687,667 | -2.76(-1.78%) |
May 18, 2018 | 150.26 | 155.36 | 150.17 | 154.70 | 486,061 | +4.43(+2.95%) |
May 17, 2018 | 151.01 | 151.82 | 148.80 | 150.27 | 475,962 | -0.41(-0.27%) |
May 16, 2018 | 147.78 | 151.98 | 147.70 | 150.68 | 778,159 | +3.03(+2.05%) |
May 15, 2018 | 145.45 | 147.96 | 143.51 | 147.65 | 307,543 | +3.11(+2.15%) |
May 14, 2018 | 146.25 | 147.28 | 141.28 | 144.54 | 401,193 | -1.43(-0.98%) |
May 11, 2018 | 143.88 | 146.76 | 143.18 | 145.97 | 353,549 | +1.68(+1.16%) |
May 10, 2018 | 145.00 | 145.50 | 142.13 | 144.29 | 277,687 | -0.54(-0.37%) |
May 09, 2018 | 144.20 | 145.50 | 141.00 | 144.83 | 415,777 | +0.27(+0.19%) |
May 08, 2018 | 145.46 | 149.95 | 143.58 | 144.56 | 506,640 | -0.90(-0.62%) |
May 07, 2018 | 141.00 | 147.50 | 140.27 | 145.46 | 514,306 | +4.65(+3.30%) |
May 04, 2018 | 136.38 | 140.91 | 135.57 | 140.81 | 329,456 | +4.43(+3.25%) |
May 03, 2018 | 138.10 | 140.18 | 134.70 | 136.38 | 262,703 | -1.21(-0.88%) |
May 02, 2018 | 135.20 | 140.79 | 135.20 | 137.59 | 435,062 | +2.42(+1.79%) |
May 01, 2018 | 132.88 | 135.76 | 131.11 | 135.17 | 209,004 | +2.26(+1.70%) |
Apr 30, 2018 | 136.92 | 136.92 | 131.25 | 132.91 | 365,170 | -2.80(-2.06%) |
Apr 27, 2018 | 137.91 | 139.05 | 135.06 | 135.71 | 290,678 | -1.07(-0.78%) |
Apr 26, 2018 | 139.25 | 139.73 | 136.60 | 136.78 | 373,255 | -1.81(-1.31%) |
Apr 25, 2018 | 136.63 | 139.28 | 134.04 | 138.59 | 462,831 | +2.68(+1.97%) |
Apr 24, 2018 | 138.00 | 142.54 | 135.06 | 135.91 | 884,987 | -1.10(-0.80%) |
Apr 23, 2018 | 133.00 | 137.61 | 129.89 | 137.01 | 487,117 | +4.58(+3.46%) |
Apr 20, 2018 | 136.14 | 136.25 | 127.80 | 132.43 | 701,787 | -1.66(-1.24%) |
Apr 19, 2018 | 139.50 | 143.22 | 130.69 | 134.09 | 1,470,430 | +0.70(+0.52%) |
Apr 18, 2018 | 136.82 | 136.96 | 130.01 | 133.39 | 364,526 | -0.74(-0.55%) |
Apr 17, 2018 | 131.28 | 136.54 | 130.30 | 134.13 | 1,744,000 | +13.55(+11.24%) |
Apr 16, 2018 | 126.42 | 126.95 | 120.47 | 120.58 | 578,328 | -3.37(-2.72%) |
Apr 13, 2018 | 123.92 | 127.78 | 122.29 | 123.95 | 377,083 | +1.44(+1.18%) |
Apr 12, 2018 | 120.00 | 123.16 | 119.00 | 122.51 | 274,988 | +4.00(+3.38%) |
Apr 11, 2018 | 115.75 | 119.47 | 115.75 | 118.51 | 165,117 | +2.42(+2.08%) |
Apr 10, 2018 | 116.00 | 117.28 | 114.46 | 116.09 | 316,051 | +1.76(+1.54%) |
Apr 09, 2018 | 112.05 | 116.69 | 111.63 | 114.33 | 191,408 | +3.51(+3.17%) |
Apr 06, 2018 | 113.48 | 115.28 | 109.79 | 110.82 | 185,349 | -3.47(-3.04%) |
Apr 05, 2018 | 112.46 | 114.93 | 111.52 | 114.29 | 203,251 | +2.11(+1.88%) |
Apr 04, 2018 | 109.86 | 112.69 | 109.55 | 112.18 | 358,718 | +0.61(+0.55%) |
Apr 03, 2018 | 106.10 | 111.86 | 105.74 | 111.57 | 410,343 | +5.71(+5.39%) |
Apr 02, 2018 | 112.53 | 113.03 | 105.12 | 105.86 | 438,861 | -6.81(-6.04%) |
Mar 29, 2018 | 112.67 | 112.67 | 112.67 | 0 | +2.25(+2.04%) | |
Mar 28, 2018 | 110.83 | 111.42 | 108.11 | 110.42 | 210,859 | +0.15(+0.14%) |
Mar 27, 2018 | 114.56 | 114.56 | 109.90 | 110.27 | 277,726 | -4.76(-4.14%) |
Mar 26, 2018 | 117.19 | 118.52 | 112.16 | 115.03 | 289,723 | -0.98(-0.84%) |
Mar 23, 2018 | 118.99 | 119.79 | 115.69 | 116.01 | 225,133 | -3.30(-2.77%) |
Mar 22, 2018 | 119.11 | 121.97 | 118.77 | 119.31 | 189,629 | -1.44(-1.19%) |
Mar 21, 2018 | 117.59 | 121.50 | 116.42 | 120.75 | 219,002 | +3.44(+2.93%) |
Mar 20, 2018 | 116.96 | 117.96 | 115.13 | 117.31 | 193,303 | +0.17(+0.15%) |
Mar 19, 2018 | 118.59 | 118.80 | 113.00 | 117.14 | 293,038 | -1.68(-1.41%) |
Mar 16, 2018 | 119.37 | 120.47 | 118.20 | 118.82 | 239,525 | -0.55(-0.46%) |
Mar 15, 2018 | 122.95 | 123.01 | 118.15 | 119.37 | 212,450 | -3.27(-2.67%) |
Mar 14, 2018 | 122.55 | 123.99 | 121.20 | 122.64 | 211,469 | +0.65(+0.53%) |
Mar 13, 2018 | 120.89 | 122.89 | 119.30 | 121.99 | 400,814 | +2.09(+1.74%) |
Mar 12, 2018 | 116.86 | 121.50 | 116.19 | 119.90 | 212,892 | +2.86(+2.44%) |
Mar 09, 2018 | 118.77 | 119.47 | 116.08 | 117.04 | 307,236 | -1.47(-1.24%) |
Mar 08, 2018 | 116.95 | 118.84 | 115.19 | 118.51 | 271,720 | +1.98(+1.70%) |
Mar 07, 2018 | 111.30 | 116.87 | 110.82 | 116.53 | 825,911 | +4.49(+4.01%) |
Mar 06, 2018 | 111.46 | 112.89 | 111.00 | 112.04 | 233,602 | +0.59(+0.53%) |
Mar 05, 2018 | 111.69 | 112.42 | 109.45 | 111.45 | 223,760 | -0.41(-0.37%) |
Mar 02, 2018 | 108.85 | 112.78 | 108.17 | 111.86 | 465,647 | +1.72(+1.56%) |
Mar 01, 2018 | 113.00 | 113.04 | 108.81 | 110.14 | 415,366 | -3.50(-3.08%) |
Feb 28, 2018 | 115.46 | 116.10 | 112.01 | 113.64 | 298,156 | -1.82(-1.58%) |
Feb 27, 2018 | 118.59 | 119.37 | 113.75 | 115.46 | 398,290 | -2.87(-2.43%) |
Feb 26, 2018 | 115.65 | 120.21 | 115.65 | 118.33 | 301,008 | +3.02(+2.62%) |
Feb 23, 2018 | 120.01 | 121.50 | 113.65 | 115.31 | 897,978 | -1.96(-1.67%) |
Feb 22, 2018 | 115.91 | 117.27 | 1,399,778 | -15.06(-11.38%) | ||
Feb 21, 2018 | 130.81 | 135.84 | 130.01 | 132.33 | 385,748 | +1.50(+1.15%) |
Feb 20, 2018 | 130.50 | 132.51 | 130.00 | 130.83 | 234,703 | -0.18(-0.14%) |
Feb 16, 2018 | 131.01 | 131.01 | 131.01 | 0 | +0.34(+0.26%) | |
Feb 15, 2018 | 130.48 | 131.79 | 129.77 | 130.67 | 248,292 | +0.53(+0.41%) |
Feb 14, 2018 | 125.36 | 131.59 | 125.30 | 130.14 | 186,179 | +2.82(+2.21%) |
Feb 13, 2018 | 127.07 | 128.42 | 124.50 | 127.32 | 117,370 | -0.02(-0.02%) |
Feb 12, 2018 | 126.83 | 128.35 | 123.24 | 127.34 | 268,704 | +1.28(+1.02%) |
Feb 09, 2018 | 127.67 | 128.00 | 122.72 | 126.06 | 417,555 | -0.84(-0.66%) |
Feb 08, 2018 | 132.00 | 132.00 | 126.78 | 126.90 | 330,297 | -5.16(-3.91%) |
Feb 07, 2018 | 129.50 | 130.49 | 129.50 | 132.06 | 259,786 | +2.57(+1.98%) |
Feb 06, 2018 | 126.00 | 129.96 | 119.69 | 129.49 | 1,378,611 | -3.24(-2.44%) |
Feb 05, 2018 | 131.43 | 134.71 | 131.43 | 132.73 | 390,294 | -0.57(-0.43%) |
Feb 02, 2018 | 135.00 | 135.34 | 130.00 | 133.30 | 347,971 | -2.40(-1.77%) |
Feb 01, 2018 | 138.13 | 139.62 | 135.42 | 135.70 | 255,575 | -2.43(-1.76%) |
Jan 31, 2018 | 139.62 | 139.92 | 137.00 | 138.13 | 240,110 | -0.74(-0.53%) |
Jan 30, 2018 | 138.21 | 140.56 | 137.99 | 138.87 | 258,384 | -0.79(-0.57%) |
Jan 29, 2018 | 138.55 | 143.37 | 138.55 | 139.66 | 271,493 | +1.11(+0.80%) |
Jan 26, 2018 | 137.36 | 140.00 | 135.87 | 138.55 | 363,863 | +1.86(+1.36%) |
Jan 25, 2018 | 139.72 | 139.95 | 136.51 | 136.69 | 377,538 | -0.94(-0.68%) |
Jan 24, 2018 | 140.55 | 141.12 | 134.25 | 137.63 | 586,331 | -2.08(-1.49%) |
Jan 23, 2018 | 135.01 | 140.00 | 134.60 | 139.71 | 826,907 | +5.96(+4.46%) |
Jan 22, 2018 | 132.17 | 135.69 | 132.12 | 133.75 | 457,933 | +1.33(+1.00%) |
Jan 19, 2018 | 132.55 | 133.28 | 131.12 | 132.42 | 354,257 | +0.43(+0.33%) |
Jan 18, 2018 | 132.47 | 133.53 | 130.80 | 131.99 | 379,687 | -0.44(-0.34%) |
Jan 17, 2018 | 131.21 | 134.11 | 130.30 | 132.44 | 542,534 | +2.13(+1.64%) |
Jan 16, 2018 | 133.44 | 133.59 | 130.02 | 130.30 | 468,103 | -1.67(-1.27%) |
Jan 12, 2018 | 131.97 | 131.97 | 131.97 | 0 | -0.56(-0.42%) | |
Jan 11, 2018 | 131.39 | 132.84 | 130.00 | 132.53 | 242,466 | +0.74(+0.56%) |
Jan 10, 2018 | 132.52 | 131.79 | 197,733 | +0.47(+0.36%) | ||
Jan 09, 2018 | 131.73 | 132.99 | 130.05 | 131.32 | 367,018 | -0.18(-0.14%) |
Jan 08, 2018 | 133.22 | 133.56 | 129.38 | 131.50 | 398,467 | -1.93(-1.45%) |
Jan 05, 2018 | 136.45 | 136.45 | 129.60 | 133.43 | 467,882 | -0.49(-0.37%) |
Jan 04, 2018 | 133.82 | 135.00 | 132.00 | 133.92 | 472,529 | -0.49(-0.36%) |
Jan 03, 2018 | 136.13 | 139.51 | 133.23 | 134.41 | 508,527 | +0.32(+0.24%) |
Jan 02, 2018 | 133.22 | 135.00 | 131.02 | 134.09 | 712,134 | +2.08(+1.58%) |
Dec 29, 2017 | 132.01 | 132.01 | 132.01 | 0 | -2.94(-2.18%) | |
Dec 28, 2017 | 135.25 | 136.48 | 132.12 | 134.95 | 467,291 | -1.45(-1.06%) |
Dec 27, 2017 | 138.86 | 139.14 | 136.02 | 136.40 | 340,380 | -2.36(-1.70%) |
Dec 26, 2017 | 135.99 | 140.52 | 135.99 | 138.76 | 344,747 | +3.14(+2.32%) |
Dec 22, 2017 | 134.57 | 135.87 | 134.18 | 135.62 | 275,317 | +1.01(+0.75%) |
Dec 21, 2017 | 134.57 | 135.26 | 133.82 | 134.61 | 221,810 | +0.38(+0.28%) |
Dec 20, 2017 | 135.00 | 136.38 | 133.34 | 134.23 | 286,860 | +1.52(+1.15%) |
Dec 19, 2017 | 129.63 | 133.77 | 128.76 | 132.71 | 287,349 | +3.16(+2.44%) |
Dec 18, 2017 | 130.34 | 130.98 | 127.63 | 129.55 | 294,905 | -0.66(-0.51%) |
Dec 15, 2017 | 131.34 | 132.11 | 128.11 | 130.21 | 527,778 | -0.61(-0.47%) |
Dec 14, 2017 | 130.20 | 131.47 | 128.01 | 130.82 | 955,572 | +6.84(+5.52%) |
Dec 13, 2017 | 123.92 | 124.78 | 122.57 | 123.98 | 158,325 | +1.66(+1.36%) |
Dec 12, 2017 | 122.26 | 125.56 | 121.70 | 122.32 | 270,309 | -0.23(-0.19%) |
Dec 11, 2017 | 124.14 | 124.46 | 121.70 | 122.55 | 249,266 | -0.84(-0.68%) |
Dec 08, 2017 | 125.53 | 125.53 | 122.71 | 123.39 | 351,430 | -1.58(-1.26%) |
Dec 07, 2017 | 119.99 | 125.42 | 119.00 | 124.97 | 1,240,031 | +8.97(+7.73%) |
Dec 06, 2017 | 117.48 | 118.17 | 111.50 | 116.00 | 862,383 | -3.41(-2.86%) |
Dec 05, 2017 | 115.66 | 120.74 | 115.46 | 119.41 | 307,836 | +3.97(+3.44%) |
Dec 04, 2017 | 126.99 | 128.85 | 115.26 | 115.44 | 697,035 | -7.51(-6.11%) |
Dec 01, 2017 | 124.20 | 126.01 | 123.06 | 122.95 | 263,224 | -1.54(-1.24%) |
Nov 30, 2017 | 120.42 | 125.31 | 120.17 | 124.49 | 423,294 | +3.92(+3.25%) |
Nov 29, 2017 | 124.22 | 124.50 | 120.22 | 120.57 | 382,992 | -3.50(-2.82%) |
Nov 28, 2017 | 125.28 | 125.64 | 123.51 | 124.07 | 354,119 | -1.50(-1.19%) |
Nov 27, 2017 | 128.52 | 129.75 | 125.16 | 125.57 | 230,107 | -2.58(-2.01%) |
Nov 24, 2017 | 127.00 | 129.15 | 126.64 | 128.15 | 147,972 | +1.77(+1.40%) |
Nov 22, 2017 | 128.00 | 128.40 | 125.25 | 126.38 | 279,702 | -1.16(-0.91%) |
Nov 21, 2017 | 123.00 | 128.84 | 122.25 | 127.54 | 1,432,887 | +12.77(+11.13%) |
Nov 20, 2017 | 115.26 | 118.03 | 114.71 | 114.77 | 414,820 | -1.11(-0.96%) |
Nov 17, 2017 | 117.50 | 117.62 | 115.58 | 115.88 | 355,541 | -1.67(-1.42%) |
Nov 16, 2017 | 117.84 | 119.67 | 116.42 | 117.55 | 523,591 | +0.33(+0.28%) |
Nov 15, 2017 | 111.75 | 117.48 | 111.12 | 117.22 | 592,782 | +5.27(+4.71%) |
Nov 14, 2017 | 112.00 | 112.61 | 111.10 | 111.95 | 357,690 | -0.44(-0.39%) |
Nov 13, 2017 | 111.54 | 112.64 | 110.78 | 112.39 | 178,985 | +0.22(+0.20%) |
Nov 10, 2017 | 111.08 | 112.55 | 110.50 | 112.17 | 214,917 | +0.35(+0.31%) |
Nov 09, 2017 | 111.19 | 112.91 | 109.60 | 111.82 | 248,881 | +0.38(+0.34%) |
Nov 08, 2017 | 113.19 | 114.19 | 110.62 | 111.44 | 237,810 | -1.87(-1.65%) |
Nov 07, 2017 | 113.54 | 114.00 | 112.34 | 113.31 | 219,579 | -0.23(-0.20%) |
Nov 06, 2017 | 112.87 | 113.91 | 112.55 | 113.54 | 197,150 | +0.42(+0.37%) |
Nov 03, 2017 | 110.57 | 114.00 | 110.32 | 113.12 | 381,570 | +2.30(+2.08%) |
Nov 02, 2017 | 110.97 | 111.20 | 109.10 | 110.82 | 346,509 | +0.58(+0.53%) |
Nov 01, 2017 | 107.89 | 111.06 | 107.00 | 110.24 | 421,319 | +2.29(+2.12%) |
Oct 31, 2017 | 106.43 | 108.43 | 106.30 | 107.95 | 231,771 | +1.78(+1.68%) |
Oct 30, 2017 | 104.50 | 107.83 | 103.30 | 106.17 | 392,424 | +3.26(+3.17%) |
Oct 27, 2017 | 101.75 | 105.75 | 101.33 | 102.91 | 273,778 | +0.40(+0.39%) |
Oct 26, 2017 | 103.52 | 104.78 | 102.09 | 102.51 | 189,387 | -0.82(-0.79%) |
Oct 25, 2017 | 103.50 | 104.49 | 101.09 | 103.33 | 225,130 | -0.58(-0.56%) |
Oct 24, 2017 | 106.63 | 103.00 | 103.91 | 271,104 | -1.17(-1.11%) | |
Oct 23, 2017 | 107.17 | 108.06 | 104.47 | 105.08 | 343,647 | -2.55(-2.37%) |
Oct 20, 2017 | 109.40 | 110.29 | 107.49 | 107.63 | 286,814 | -1.77(-1.62%) |
Oct 19, 2017 | 111.15 | 111.45 | 109.03 | 109.40 | 334,917 | -1.76(-1.58%) |
Oct 18, 2017 | 110.57 | 112.19 | 110.03 | 111.16 | 141,051 | +0.35(+0.32%) |
Oct 17, 2017 | 111.21 | 112.25 | 110.58 | 110.81 | 163,218 | -0.44(-0.40%) |
Oct 16, 2017 | 111.88 | 113.38 | 110.64 | 111.25 | 158,283 | +0.11(+0.10%) |
Oct 13, 2017 | 114.11 | 114.11 | 110.50 | 111.14 | 211,655 | -2.98(-2.61%) |
Oct 12, 2017 | 113.25 | 114.87 | 113.04 | 114.12 | 299,193 | +1.21(+1.07%) |
Oct 11, 2017 | 111.28 | 113.85 | 110.07 | 112.91 | 186,153 | +1.86(+1.67%) |
Oct 10, 2017 | 109.67 | 111.66 | 109.17 | 111.05 | 182,575 | +1.42(+1.30%) |
Oct 09, 2017 | 109.67 | 110.12 | 108.00 | 109.63 | 199,113 | -0.32(-0.29%) |
Oct 06, 2017 | 113.79 | 114.44 | 109.56 | 109.95 | 317,903 | -4.59(-4.01%) |
Oct 05, 2017 | 110.60 | 115.47 | 110.00 | 114.54 | 533,322 | +3.66(+3.30%) |
Oct 04, 2017 | 103.72 | 112.13 | 103.72 | 110.88 | 634,062 | +7.15(+6.89%) |
Oct 03, 2017 | 98.33 | 104.44 | 98.06 | 103.73 | 626,688 | +5.22(+5.30%) |
Oct 02, 2017 | 101.98 | 102.86 | 96.80 | 98.51 | 1,297,826 | -2.98(-2.94%) |
Sep 29, 2017 | 99.23 | 106.00 | 96.42 | 101.49 | 2,768,479 | -10.78(-9.60%) |
Sep 28, 2017 | 111.53 | 113.41 | 109.50 | 112.27 | 371,328 | +1.50(+1.35%) |
Sep 27, 2017 | 107.04 | 111.91 | 107.04 | 110.77 | 273,107 | +2.68(+2.48%) |
Sep 26, 2017 | 108.45 | 110.40 | 107.40 | 108.09 | 161,887 | -0.56(-0.52%) |
Sep 25, 2017 | 108.24 | 109.70 | 107.09 | 108.65 | 223,745 | +0.19(+0.18%) |
Sep 22, 2017 | 109.20 | 109.69 | 107.32 | 108.46 | 195,782 | -0.77(-0.70%) |
Sep 21, 2017 | 109.90 | 110.99 | 107.75 | 109.23 | 262,293 | -0.92(-0.84%) |
Sep 20, 2017 | 109.26 | 111.36 | 109.06 | 110.15 | 175,438 | +0.62(+0.57%) |
Sep 19, 2017 | 109.02 | 110.45 | 109.00 | 109.53 | 132,832 | +0.56(+0.51%) |
Sep 18, 2017 | 109.13 | 110.62 | 106.99 | 108.97 | 218,679 | +0.74(+0.68%) |
Sep 15, 2017 | 107.00 | 108.27 | 106.09 | 108.23 | 239,954 | +1.09(+1.02%) |
Sep 14, 2017 | 105.34 | 109.53 | 104.33 | 107.14 | 233,105 | +1.46(+1.38%) |
Sep 13, 2017 | 108.99 | 111.52 | 105.38 | 105.68 | 412,148 | -3.34(-3.06%) |
Sep 12, 2017 | 107.66 | 109.40 | 106.85 | 109.02 | 240,552 | +1.36(+1.26%) |
Sep 11, 2017 | 107.95 | 108.83 | 106.30 | 107.66 | 153,122 | +0.08(+0.07%) |
Sep 08, 2017 | 108.53 | 109.08 | 106.64 | 107.58 | 186,042 | -0.94(-0.87%) |
Sep 07, 2017 | 106.57 | 109.12 | 106.28 | 108.52 | 270,351 | +2.38(+2.24%) |
Sep 06, 2017 | 104.94 | 106.24 | 103.53 | 106.14 | 181,129 | +1.20(+1.14%) |
Sep 05, 2017 | 104.51 | 105.00 | 101.84 | 104.94 | 281,078 | -0.05(-0.05%) |
Sep 01, 2017 | 106.00 | 107.15 | 103.35 | 104.99 | 250,428 | -0.83(-0.78%) |
Aug 31, 2017 | 105.00 | 107.32 | 105.00 | 105.82 | 239,715 | +0.78(+0.74%) |
Aug 30, 2017 | 105.32 | 105.96 | 103.49 | 105.04 | 219,025 | +0.07(+0.07%) |
Aug 29, 2017 | 99.80 | 106.27 | 99.20 | 104.97 | 284,853 | +3.77(+3.73%) |
Aug 28, 2017 | 101.02 | 101.40 | 99.13 | 101.20 | 183,269 | +0.14(+0.14%) |
Aug 25, 2017 | 103.53 | 103.81 | 100.94 | 101.06 | 180,865 | -1.89(-1.84%) |
Aug 24, 2017 | 101.14 | 103.83 | 100.50 | 102.95 | 166,420 | +1.71(+1.69%) |
Aug 23, 2017 | 98.93 | 102.88 | 98.93 | 101.24 | 195,536 | +1.62(+1.63%) |
Aug 22, 2017 | 98.45 | 100.63 | 98.45 | 99.62 | 224,481 | +0.87(+0.88%) |
Aug 21, 2017 | 100.00 | 101.93 | 97.86 | 98.75 | 246,457 | -1.17(-1.17%) |
Aug 18, 2017 | 101.10 | 101.47 | 98.30 | 99.92 | 337,185 | -1.59(-1.57%) |
Aug 17, 2017 | 103.82 | 103.82 | 101.00 | 101.51 | 365,293 | -1.36(-1.32%) |
Aug 16, 2017 | 102.46 | 103.21 | 101.16 | 102.87 | 179,047 | +0.42(+0.41%) |
Aug 15, 2017 | 102.37 | 103.33 | 101.75 | 102.45 | 188,833 | +0.13(+0.13%) |
Aug 14, 2017 | 101.99 | 102.85 | 101.38 | 102.32 | 209,688 | +0.57(+0.56%) |
Aug 11, 2017 | 102.25 | 103.00 | 101.34 | 101.75 | 218,738 | -0.49(-0.48%) |
Aug 10, 2017 | 100.58 | 102.76 | 99.67 | 102.24 | 611,478 | +1.72(+1.71%) |
Aug 09, 2017 | 106.32 | 106.67 | 99.91 | 100.52 | 645,093 | -7.07(-6.57%) |
Aug 08, 2017 | 110.48 | 111.00 | 105.07 | 107.59 | 1,133,071 | -7.51(-6.52%) |
Aug 07, 2017 | 120.81 | 122.45 | 114.22 | 115.10 | 696,206 | -2.51(-2.13%) |
Aug 04, 2017 | 118.12 | 114.25 | 117.61 | 631,565 | +6.66(+6.00%) | |
Aug 03, 2017 | 112.58 | 114.78 | 110.49 | 110.95 | 248,309 | -1.20(-1.07%) |
Aug 02, 2017 | 110.41 | 114.24 | 109.63 | 112.15 | 218,295 | +1.32(+1.19%) |
Aug 01, 2017 | 112.17 | 112.25 | 107.93 | 110.83 | 319,322 | -0.95(-0.85%) |
Jul 31, 2017 | 117.22 | 117.29 | 110.62 | 111.78 | 379,702 | -5.43(-4.63%) |
Jul 28, 2017 | 116.58 | 117.41 | 116.00 | 117.21 | 250,790 | +0.38(+0.33%) |
Jul 27, 2017 | 115.96 | 117.81 | 115.20 | 116.83 | 379,620 | +1.00(+0.86%) |
Jul 26, 2017 | 115.83 | 116.08 | 114.97 | 115.83 | 376,126 | +0.28(+0.24%) |
Jul 25, 2017 | 115.98 | 116.49 | 114.60 | 115.55 | 201,018 | +0.34(+0.30%) |
Jul 24, 2017 | 115.35 | 115.70 | 114.33 | 115.21 | 222,523 | +0.29(+0.25%) |
Jul 21, 2017 | 114.65 | 115.74 | 113.06 | 114.92 | 188,967 | +0.43(+0.38%) |
Jul 20, 2017 | 112.82 | 115.49 | 112.00 | 114.49 | 364,772 | +2.06(+1.83%) |
Jul 19, 2017 | 108.92 | 112.89 | 108.79 | 112.43 | 412,982 | +4.01(+3.70%) |
Jul 18, 2017 | 106.32 | 109.39 | 105.84 | 108.42 | 314,285 | +2.09(+1.97%) |
Jul 17, 2017 | 106.22 | 107.83 | 105.50 | 106.33 | 209,752 | +0.18(+0.17%) |
Jul 14, 2017 | 106.98 | 108.00 | 106.11 | 106.15 | 183,985 | -0.52(-0.49%) |
Jul 13, 2017 | 106.56 | 108.16 | 105.56 | 106.67 | 272,001 | +0.24(+0.23%) |
Jul 12, 2017 | 107.38 | 107.98 | 104.64 | 106.43 | 253,012 | -0.13(-0.12%) |
Jul 11, 2017 | 100.25 | 108.40 | 100.25 | 106.56 | 458,773 | +6.46(+6.45%) |
Jul 10, 2017 | 102.56 | 103.10 | 99.01 | 100.10 | 325,114 | -1.98(-1.94%) |
Jul 07, 2017 | 100.04 | 102.19 | 99.75 | 102.08 | 194,532 | +1.89(+1.89%) |
Jul 06, 2017 | 103.32 | 103.79 | 99.69 | 100.19 | 322,115 | -3.14(-3.04%) |
Jul 05, 2017 | 100.75 | 104.22 | 100.75 | 103.33 | 368,705 | +2.59(+2.57%) |