Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 120.99 | 122.37 | 120.91 | 121.00 | 254,489 | +0.66(+0.55%) |
Jun 28, 2018 | 119.18 | 120.56 | 118.13 | 120.34 | 152,268 | +1.37(+1.15%) |
Jun 27, 2018 | 121.60 | 122.44 | 118.89 | 118.97 | 239,172 | -2.16(-1.78%) |
Jun 26, 2018 | 122.54 | 123.69 | 121.04 | 121.13 | 209,572 | -0.89(-0.73%) |
Jun 25, 2018 | 122.55 | 122.55 | 120.56 | 122.02 | 261,474 | -0.94(-0.77%) |
Jun 22, 2018 | 123.64 | 124.07 | 122.17 | 122.96 | 649,020 | +0.06(+0.05%) |
Jun 21, 2018 | 122.71 | 123.20 | 121.75 | 122.89 | 263,876 | -0.11(-0.09%) |
Jun 20, 2018 | 122.36 | 123.08 | 121.66 | 123.01 | 143,679 | +0.92(+0.76%) |
Jun 19, 2018 | 122.12 | 123.55 | 121.55 | 122.08 | 261,021 | -1.36(-1.10%) |
Jun 18, 2018 | 122.49 | 123.62 | 121.59 | 123.44 | 209,947 | +0.42(+0.34%) |
Jun 15, 2018 | 123.10 | 120.78 | 123.02 | 397,104 | +0.95(+0.78%) | |
Jun 14, 2018 | 122.23 | 122.96 | 121.49 | 122.06 | 158,886 | +0.44(+0.36%) |
Jun 13, 2018 | 124.20 | 124.20 | 121.37 | 121.62 | 182,172 | -2.42(-1.95%) |
Jun 12, 2018 | 124.70 | 125.84 | 123.13 | 124.04 | 146,006 | -0.67(-0.54%) |
Jun 11, 2018 | 125.59 | 126.62 | 123.59 | 124.71 | 135,450 | -0.54(-0.43%) |
Jun 08, 2018 | 124.04 | 125.34 | 123.79 | 125.25 | 200,809 | +1.22(+0.98%) |
Jun 07, 2018 | 124.32 | 124.70 | 122.87 | 124.03 | 139,619 | +0.16(+0.13%) |
Jun 06, 2018 | 122.97 | 123.91 | 122.84 | 123.88 | 214,722 | +0.56(+0.45%) |
Jun 05, 2018 | 122.03 | 124.21 | 122.03 | 123.32 | 313,237 | +1.61(+1.32%) |
Jun 04, 2018 | 119.88 | 121.77 | 119.22 | 121.71 | 195,424 | +2.30(+1.93%) |
Jun 01, 2018 | 119.94 | 120.61 | 119.39 | 119.41 | 178,786 | +1.03(+0.87%) |
May 31, 2018 | 121.08 | 121.28 | 118.10 | 118.38 | 195,880 | -2.62(-2.17%) |
May 30, 2018 | 120.49 | 121.19 | 118.83 | 121.00 | 293,307 | +0.83(+0.69%) |
May 29, 2018 | 119.49 | 120.94 | 119.10 | 120.17 | 327,522 | -0.03(-0.02%) |
May 25, 2018 | 120.20 | 120.20 | 120.20 | 0 | -0.74(-0.62%) | |
May 24, 2018 | 119.06 | 121.45 | 118.44 | 120.94 | 293,770 | +1.55(+1.30%) |
May 23, 2018 | 120.49 | 121.11 | 118.54 | 119.39 | 513,876 | -2.11(-1.74%) |
May 22, 2018 | 123.26 | 126.08 | 120.56 | 121.51 | 1,402,948 | -9.75(-7.43%) |
May 21, 2018 | 127.83 | 131.36 | 127.82 | 131.26 | 446,939 | +4.38(+3.45%) |
May 18, 2018 | 126.10 | 127.40 | 125.63 | 126.88 | 222,396 | +0.86(+0.68%) |
May 17, 2018 | 126.20 | 126.81 | 125.65 | 126.02 | 176,675 | -0.12(-0.10%) |
May 16, 2018 | 124.57 | 126.80 | 124.57 | 126.14 | 111,611 | +1.85(+1.49%) |
May 15, 2018 | 124.30 | 124.75 | 122.04 | 124.29 | 212,631 | -1.02(-0.81%) |
May 14, 2018 | 124.75 | 126.44 | 124.57 | 125.31 | 279,071 | +0.98(+0.79%) |
May 11, 2018 | 124.90 | 125.86 | 123.40 | 124.33 | 111,062 | -0.10(-0.08%) |
May 10, 2018 | 124.73 | 125.39 | 123.79 | 124.43 | 274,417 | -0.17(-0.14%) |
May 09, 2018 | 124.27 | 124.67 | 122.89 | 124.60 | 143,001 | +0.77(+0.62%) |
May 08, 2018 | 123.20 | 124.30 | 123.03 | 123.83 | 106,456 | +0.62(+0.50%) |
May 07, 2018 | 122.13 | 123.90 | 117.51 | 123.21 | 156,344 | +1.21(+0.99%) |
May 04, 2018 | 119.35 | 122.51 | 118.27 | 122.00 | 165,956 | +2.03(+1.69%) |
May 03, 2018 | 119.36 | 120.77 | 117.76 | 119.97 | 178,319 | +0.34(+0.28%) |
May 02, 2018 | 120.19 | 121.06 | 119.51 | 119.63 | 250,142 | -0.22(-0.19%) |
May 01, 2018 | 120.78 | 120.78 | 118.64 | 119.85 | 299,189 | -1.04(-0.86%) |
Apr 30, 2018 | 123.44 | 124.09 | 120.85 | 120.90 | 179,257 | -2.25(-1.82%) |
Apr 27, 2018 | 124.32 | 124.32 | 122.45 | 123.14 | 191,186 | -0.91(-0.74%) |
Apr 26, 2018 | 125.02 | 126.31 | 123.61 | 124.06 | 207,329 | -0.71(-0.57%) |
Apr 25, 2018 | 127.24 | 128.05 | 124.64 | 124.77 | 196,585 | -2.34(-1.84%) |
Apr 24, 2018 | 130.35 | 131.43 | 125.33 | 127.11 | 167,709 | -2.54(-1.96%) |
Apr 23, 2018 | 130.68 | 133.03 | 129.23 | 129.65 | 285,837 | -1.82(-1.39%) |
Apr 20, 2018 | 132.37 | 133.46 | 130.97 | 131.47 | 182,853 | -1.57(-1.18%) |
Apr 19, 2018 | 132.30 | 133.26 | 130.81 | 133.04 | 377,171 | +0.43(+0.33%) |
Apr 18, 2018 | 132.39 | 132.82 | 130.90 | 132.61 | 121,311 | +0.41(+0.31%) |
Apr 17, 2018 | 131.61 | 132.79 | 130.47 | 132.20 | 205,587 | +1.05(+0.80%) |
Apr 16, 2018 | 129.25 | 131.21 | 128.60 | 131.14 | 157,385 | +2.62(+2.04%) |
Apr 13, 2018 | 129.21 | 129.58 | 127.76 | 128.52 | 179,487 | -0.10(-0.08%) |
Apr 12, 2018 | 127.54 | 129.33 | 126.76 | 128.62 | 284,642 | +1.50(+1.18%) |
Apr 11, 2018 | 127.06 | 128.55 | 125.83 | 127.12 | 182,486 | -0.74(-0.58%) |
Apr 10, 2018 | 126.27 | 128.97 | 126.14 | 127.86 | 493,590 | +3.49(+2.80%) |
Apr 09, 2018 | 124.74 | 127.16 | 124.19 | 124.38 | 520,609 | +0.86(+0.70%) |
Apr 06, 2018 | 127.23 | 128.40 | 122.60 | 123.51 | 192,185 | -4.82(-3.76%) |
Apr 05, 2018 | 128.47 | 128.64 | 126.51 | 128.33 | 201,158 | +0.70(+0.55%) |
Apr 04, 2018 | 125.38 | 127.82 | 124.65 | 127.63 | 461,194 | +0.35(+0.27%) |
Apr 03, 2018 | 125.64 | 127.52 | 123.63 | 127.28 | 340,847 | +2.52(+2.02%) |
Apr 02, 2018 | 127.92 | 128.28 | 123.65 | 124.76 | 168,252 | -3.41(-2.66%) |
Mar 29, 2018 | 128.17 | 128.17 | 128.17 | 0 | +2.20(+1.75%) | |
Mar 28, 2018 | 126.34 | 127.24 | 124.84 | 125.97 | 278,012 | -0.61(-0.48%) |
Mar 27, 2018 | 129.56 | 129.56 | 125.99 | 126.58 | 197,618 | -2.63(-2.04%) |
Mar 26, 2018 | 127.96 | 129.86 | 126.73 | 129.22 | 136,689 | +3.29(+2.61%) |
Mar 23, 2018 | 127.30 | 128.79 | 125.80 | 125.93 | 227,492 | -1.24(-0.98%) |
Mar 22, 2018 | 131.25 | 131.25 | 127.06 | 127.17 | 231,491 | -5.18(-3.91%) |
Mar 21, 2018 | 133.16 | 133.76 | 132.18 | 132.35 | 183,253 | -1.04(-0.78%) |
Mar 20, 2018 | 131.34 | 133.96 | 131.34 | 133.39 | 205,060 | +2.23(+1.70%) |
Mar 19, 2018 | 130.67 | 131.37 | 129.27 | 131.16 | 210,259 | +0.24(+0.18%) |
Mar 16, 2018 | 130.76 | 131.89 | 129.69 | 130.93 | 401,550 | +0.23(+0.18%) |
Mar 15, 2018 | 131.28 | 132.42 | 129.38 | 130.69 | 160,430 | -0.19(-0.14%) |
Mar 14, 2018 | 132.09 | 132.81 | 130.39 | 130.88 | 174,262 | -0.83(-0.63%) |
Mar 13, 2018 | 132.03 | 132.76 | 131.15 | 131.71 | 160,220 | +0.38(+0.29%) |
Mar 12, 2018 | 131.72 | 132.39 | 130.44 | 131.32 | 166,478 | -0.27(-0.21%) |
Mar 09, 2018 | 129.90 | 131.71 | 128.77 | 131.59 | 188,590 | +2.14(+1.66%) |
Mar 08, 2018 | 130.15 | 130.15 | 127.54 | 129.45 | 195,629 | +0.04(+0.03%) |
Mar 07, 2018 | 127.18 | 129.85 | 127.18 | 129.41 | 292,851 | +1.05(+0.82%) |
Mar 06, 2018 | 128.57 | 129.25 | 127.86 | 128.36 | 178,439 | +0.56(+0.44%) |
Mar 05, 2018 | 126.18 | 128.29 | 125.03 | 127.80 | 187,376 | +1.07(+0.85%) |
Mar 02, 2018 | 124.41 | 127.01 | 123.67 | 126.73 | 203,280 | +0.85(+0.67%) |
Mar 01, 2018 | 126.05 | 129.47 | 124.34 | 125.88 | 270,417 | -0.16(-0.13%) |
Feb 28, 2018 | 130.15 | 130.50 | 125.99 | 126.04 | 300,284 | -3.26(-2.52%) |
Feb 27, 2018 | 130.50 | 130.57 | 128.65 | 129.30 | 263,711 | -0.95(-0.73%) |
Feb 26, 2018 | 128.59 | 130.53 | 126.80 | 130.25 | 310,213 | +1.88(+1.46%) |
Feb 23, 2018 | 128.75 | 132.54 | 124.43 | 128.37 | 790,373 | -4.57(-3.44%) |
Feb 22, 2018 | 133.98 | 132.94 | 363,236 | +1.96(+1.49%) | ||
Feb 21, 2018 | 130.07 | 133.46 | 130.07 | 130.98 | 261,963 | +0.71(+0.55%) |
Feb 20, 2018 | 130.39 | 132.48 | 129.65 | 130.27 | 235,231 | -0.30(-0.23%) |
Feb 16, 2018 | 130.57 | 130.57 | 130.57 | 0 | +0.18(+0.14%) | |
Feb 15, 2018 | 131.49 | 131.56 | 129.24 | 130.39 | 209,066 | -0.59(-0.45%) |
Feb 14, 2018 | 127.85 | 131.67 | 127.67 | 130.98 | 186,129 | +2.21(+1.72%) |
Feb 13, 2018 | 127.16 | 129.09 | 126.99 | 128.77 | 157,981 | +0.34(+0.26%) |
Feb 12, 2018 | 128.50 | 129.73 | 127.05 | 128.43 | 290,828 | +0.42(+0.33%) |
Feb 09, 2018 | 126.91 | 129.07 | 123.53 | 128.01 | 308,896 | +2.64(+2.10%) |
Feb 08, 2018 | 129.01 | 129.05 | 125.30 | 125.37 | 313,330 | -3.73(-2.89%) |
Feb 07, 2018 | 130.27 | 131.14 | 127.57 | 129.11 | 267,046 | -1.37(-1.05%) |
Feb 06, 2018 | 124.31 | 131.26 | 123.48 | 130.48 | 432,806 | +1.14(+0.88%) |
Feb 05, 2018 | 131.80 | 131.80 | 127.85 | 129.33 | 151,235 | -3.61(-2.72%) |
Feb 02, 2018 | 134.65 | 134.66 | 131.65 | 132.94 | 204,868 | -2.34(-1.73%) |
Feb 01, 2018 | 134.23 | 136.12 | 134.23 | 135.29 | 210,903 | +0.47(+0.35%) |
Jan 31, 2018 | 136.47 | 137.26 | 133.69 | 134.82 | 521,224 | -0.95(-0.70%) |
Jan 30, 2018 | 134.77 | 135.55 | 134.19 | 135.77 | 246,003 | -1.76(-1.28%) |
Jan 29, 2018 | 139.97 | 140.91 | 137.05 | 137.53 | 209,995 | -3.27(-2.33%) |
Jan 26, 2018 | 139.43 | 140.90 | 137.72 | 140.81 | 216,252 | +1.70(+1.22%) |
Jan 25, 2018 | 139.32 | 139.66 | 137.02 | 139.11 | 352,365 | +0.66(+0.47%) |
Jan 24, 2018 | 141.04 | 141.08 | 137.47 | 138.45 | 192,576 | -2.14(-1.52%) |
Jan 23, 2018 | 140.50 | 142.10 | 140.20 | 140.59 | 259,558 | -0.11(-0.08%) |
Jan 22, 2018 | 141.42 | 141.73 | 139.20 | 140.70 | 258,287 | -1.08(-0.76%) |
Jan 19, 2018 | 140.64 | 142.11 | 140.15 | 141.78 | 240,728 | +1.82(+1.30%) |
Jan 18, 2018 | 138.58 | 140.96 | 138.58 | 139.96 | 256,019 | +0.96(+0.69%) |
Jan 17, 2018 | 138.22 | 140.49 | 137.61 | 139.00 | 307,144 | +1.82(+1.33%) |
Jan 16, 2018 | 139.76 | 139.79 | 136.72 | 137.18 | 297,557 | -2.08(-1.49%) |
Jan 12, 2018 | 139.27 | 139.27 | 139.27 | 0 | +0.97(+0.70%) | |
Jan 11, 2018 | 136.13 | 138.38 | 136.13 | 138.30 | 153,722 | +1.66(+1.21%) |
Jan 10, 2018 | 137.46 | 137.63 | 136.03 | 136.64 | 220,519 | -1.15(-0.84%) |
Jan 09, 2018 | 139.29 | 140.02 | 137.63 | 137.79 | 258,890 | -1.43(-1.02%) |
Jan 08, 2018 | 140.31 | 140.31 | 137.83 | 139.22 | 365,575 | -0.87(-0.62%) |
Jan 05, 2018 | 141.56 | 142.44 | 139.05 | 140.09 | 212,760 | -0.79(-0.56%) |
Jan 04, 2018 | 140.41 | 142.06 | 138.14 | 140.88 | 632,648 | +1.00(+0.71%) |
Jan 03, 2018 | 139.36 | 140.43 | 136.61 | 139.88 | 252,112 | +1.59(+1.15%) |
Jan 02, 2018 | 136.71 | 139.27 | 137.33 | 138.29 | 283,842 | +0.96(+0.70%) |
Dec 29, 2017 | 137.33 | 137.33 | 137.33 | 0 | -0.41(-0.30%) | |
Dec 28, 2017 | 136.91 | 137.85 | 136.14 | 137.75 | 151,686 | +1.23(+0.90%) |
Dec 27, 2017 | 136.25 | 136.63 | 135.08 | 136.52 | 174,812 | +0.67(+0.49%) |
Dec 26, 2017 | 135.50 | 136.71 | 134.75 | 135.85 | 131,934 | +0.32(+0.24%) |
Dec 22, 2017 | 135.34 | 136.29 | 134.41 | 135.53 | 125,967 | -0.20(-0.15%) |
Dec 21, 2017 | 133.73 | 136.62 | 133.57 | 135.73 | 224,867 | +1.49(+1.11%) |
Dec 20, 2017 | 133.56 | 134.30 | 132.39 | 134.24 | 237,673 | +0.67(+0.50%) |
Dec 19, 2017 | 133.75 | 134.11 | 132.31 | 133.57 | 368,253 | +0.21(+0.15%) |
Dec 18, 2017 | 135.97 | 137.47 | 132.76 | 133.37 | 439,601 | -2.18(-1.61%) |
Dec 15, 2017 | 134.52 | 137.29 | 132.96 | 135.55 | 648,863 | +0.88(+0.65%) |
Dec 14, 2017 | 131.06 | 140.87 | 130.13 | 134.67 | 1,719,911 | +15.87(+13.36%) |
Dec 13, 2017 | 116.75 | 119.75 | 116.42 | 118.80 | 671,882 | +2.52(+2.17%) |
Dec 12, 2017 | 117.53 | 117.53 | 115.86 | 116.29 | 291,884 | -0.75(-0.64%) |
Dec 11, 2017 | 119.01 | 119.22 | 116.86 | 117.03 | 356,024 | -2.14(-1.80%) |
Dec 08, 2017 | 119.46 | 119.78 | 118.56 | 119.18 | 140,988 | +0.09(+0.07%) |
Dec 07, 2017 | 118.64 | 120.30 | 118.64 | 119.09 | 229,047 | +0.76(+0.64%) |
Dec 06, 2017 | 117.57 | 119.32 | 118.16 | 118.34 | 161,639 | +0.18(+0.15%) |
Dec 05, 2017 | 119.68 | 119.82 | 118.02 | 118.16 | 225,923 | -1.22(-1.02%) |
Dec 04, 2017 | 120.76 | 120.76 | 119.25 | 119.38 | 183,798 | -0.97(-0.81%) |
Dec 01, 2017 | 119.84 | 120.50 | 118.36 | 120.35 | 191,700 | +0.19(+0.16%) |
Nov 30, 2017 | 118.11 | 120.28 | 117.46 | 120.16 | 294,201 | +2.53(+2.15%) |
Nov 29, 2017 | 120.75 | 120.76 | 117.50 | 117.63 | 287,880 | -3.13(-2.59%) |
Nov 28, 2017 | 119.68 | 120.83 | 119.37 | 120.76 | 234,087 | +0.88(+0.73%) |
Nov 27, 2017 | 119.97 | 120.75 | 119.70 | 119.88 | 127,746 | -0.53(-0.44%) |
Nov 24, 2017 | 119.85 | 120.56 | 115.84 | 120.41 | 63,638 | +0.48(+0.40%) |
Nov 22, 2017 | 120.03 | 120.64 | 119.56 | 119.94 | 137,249 | -0.06(-0.05%) |
Nov 21, 2017 | 120.05 | 120.32 | 119.26 | 119.99 | 120,590 | +0.48(+0.40%) |
Nov 20, 2017 | 118.78 | 120.46 | 118.38 | 119.52 | 146,311 | +0.93(+0.78%) |
Nov 17, 2017 | 117.68 | 118.69 | 117.27 | 118.59 | 136,645 | +0.73(+0.62%) |
Nov 16, 2017 | 116.67 | 118.53 | 116.60 | 117.86 | 174,898 | +1.85(+1.60%) |
Nov 15, 2017 | 116.62 | 116.62 | 115.45 | 116.00 | 155,851 | -1.27(-1.09%) |
Nov 14, 2017 | 115.28 | 117.43 | 115.28 | 117.28 | 167,039 | +1.38(+1.19%) |
Nov 13, 2017 | 115.70 | 115.96 | 115.15 | 115.90 | 138,866 | -0.06(-0.05%) |
Nov 10, 2017 | 115.38 | 116.55 | 114.98 | 115.96 | 158,744 | +0.20(+0.17%) |
Nov 09, 2017 | 117.10 | 117.75 | 115.35 | 115.76 | 139,965 | -2.19(-1.86%) |
Nov 08, 2017 | 117.59 | 118.47 | 117.59 | 117.95 | 144,875 | -0.88(-0.74%) |
Nov 07, 2017 | 118.43 | 119.20 | 118.06 | 118.83 | 253,805 | +0.21(+0.17%) |
Nov 06, 2017 | 118.48 | 119.34 | 118.21 | 118.63 | 137,368 | -0.01(-0.01%) |
Nov 03, 2017 | 118.38 | 118.92 | 118.20 | 118.64 | 145,700 | +0.25(+0.21%) |
Nov 02, 2017 | 118.68 | 119.20 | 118.20 | 118.38 | 207,424 | +0.07(+0.06%) |
Nov 01, 2017 | 119.46 | 119.46 | 116.73 | 118.31 | 244,481 | -0.29(-0.24%) |
Oct 31, 2017 | 117.30 | 118.78 | 117.29 | 118.60 | 369,963 | +2.03(+1.74%) |
Oct 30, 2017 | 117.21 | 117.88 | 116.17 | 116.57 | 275,314 | -1.54(-1.30%) |
Oct 27, 2017 | 118.84 | 118.84 | 117.70 | 118.10 | 195,951 | -0.91(-0.76%) |
Oct 26, 2017 | 118.06 | 119.15 | 117.08 | 119.01 | 200,961 | +1.49(+1.27%) |
Oct 25, 2017 | 117.61 | 117.81 | 116.09 | 117.52 | 248,851 | -0.10(-0.09%) |
Oct 24, 2017 | 117.91 | 118.29 | 117.45 | 117.62 | 236,889 | +0.15(+0.13%) |
Oct 23, 2017 | 116.58 | 117.56 | 116.23 | 117.47 | 183,265 | +0.78(+0.67%) |
Oct 20, 2017 | 115.48 | 116.73 | 115.36 | 116.70 | 155,967 | +1.67(+1.45%) |
Oct 19, 2017 | 114.83 | 115.50 | 114.41 | 115.03 | 195,756 | -0.46(-0.40%) |
Oct 18, 2017 | 115.42 | 115.84 | 114.89 | 115.49 | 169,421 | +0.24(+0.21%) |
Oct 17, 2017 | 114.69 | 115.72 | 114.69 | 115.25 | 208,860 | -0.10(-0.09%) |
Oct 16, 2017 | 114.59 | 115.83 | 114.46 | 115.35 | 274,853 | +1.01(+0.88%) |
Oct 13, 2017 | 113.80 | 114.39 | 113.80 | 114.34 | 347,081 | +0.20(+0.17%) |
Oct 12, 2017 | 114.74 | 115.46 | 113.98 | 114.14 | 275,397 | -0.40(-0.35%) |
Oct 11, 2017 | 114.48 | 115.15 | 113.78 | 114.55 | 192,122 | +0.07(+0.06%) |
Oct 10, 2017 | 114.71 | 114.97 | 114.13 | 114.48 | 272,728 | +0.21(+0.18%) |
Oct 09, 2017 | 114.34 | 114.51 | 113.68 | 114.27 | 168,146 | +0.21(+0.19%) |
Oct 06, 2017 | 113.26 | 115.06 | 113.26 | 114.06 | 352,518 | +0.07(+0.06%) |
Oct 05, 2017 | 113.54 | 114.05 | 113.20 | 113.99 | 175,278 | +0.65(+0.57%) |
Oct 04, 2017 | 112.57 | 113.47 | 111.93 | 113.35 | 262,047 | +1.09(+0.97%) |
Oct 03, 2017 | 111.60 | 112.32 | 111.18 | 112.26 | 266,819 | +0.64(+0.57%) |
Oct 02, 2017 | 110.94 | 111.98 | 110.94 | 111.62 | 177,915 | +0.69(+0.62%) |
Sep 29, 2017 | 111.40 | 111.80 | 110.58 | 110.93 | 320,708 | -0.44(-0.40%) |
Sep 28, 2017 | 111.21 | 111.61 | 110.85 | 111.37 | 310,296 | +0.21(+0.19%) |
Sep 27, 2017 | 110.88 | 111.70 | 110.41 | 111.17 | 229,177 | +0.65(+0.58%) |
Sep 26, 2017 | 110.79 | 111.17 | 110.34 | 110.52 | 270,420 | -0.16(-0.14%) |
Sep 25, 2017 | 109.56 | 110.72 | 109.55 | 110.68 | 210,826 | +0.95(+0.87%) |
Sep 22, 2017 | 109.19 | 110.21 | 109.19 | 109.72 | 185,844 | +0.52(+0.47%) |
Sep 21, 2017 | 109.97 | 110.14 | 109.11 | 109.21 | 255,073 | -0.80(-0.72%) |
Sep 20, 2017 | 108.71 | 110.12 | 108.33 | 110.00 | 371,428 | +2.70(+2.52%) |
Sep 19, 2017 | 107.18 | 108.11 | 106.85 | 107.30 | 250,109 | +0.11(+0.10%) |
Sep 18, 2017 | 106.18 | 107.32 | 106.17 | 107.19 | 205,435 | +1.22(+1.15%) |
Sep 15, 2017 | 105.32 | 106.39 | 105.01 | 105.97 | 841,479 | +0.33(+0.31%) |
Sep 14, 2017 | 105.96 | 106.05 | 105.20 | 105.64 | 354,224 | +0.25(+0.24%) |
Sep 13, 2017 | 105.63 | 106.16 | 105.13 | 105.39 | 274,092 | -0.19(-0.18%) |
Sep 12, 2017 | 104.47 | 105.81 | 104.24 | 105.58 | 279,262 | +1.43(+1.38%) |
Sep 11, 2017 | 103.11 | 104.81 | 103.11 | 104.14 | 307,370 | +1.57(+1.53%) |
Sep 08, 2017 | 101.57 | 103.07 | 101.56 | 102.57 | 277,026 | +0.29(+0.28%) |
Sep 07, 2017 | 102.28 | 102.95 | 100.86 | 102.28 | 408,018 | -0.21(-0.20%) |
Sep 06, 2017 | 102.26 | 102.95 | 101.42 | 102.49 | 405,618 | +0.31(+0.30%) |
Sep 05, 2017 | 103.32 | 103.76 | 101.24 | 102.18 | 306,022 | -1.05(-1.02%) |
Sep 01, 2017 | 102.30 | 103.75 | 102.30 | 103.23 | 335,256 | +0.91(+0.89%) |
Aug 31, 2017 | 102.05 | 102.61 | 101.29 | 102.32 | 302,829 | +0.61(+0.60%) |
Aug 30, 2017 | 101.52 | 101.82 | 100.60 | 101.71 | 252,302 | +0.31(+0.30%) |
Aug 29, 2017 | 101.76 | 102.17 | 100.32 | 101.40 | 451,576 | -0.81(-0.79%) |
Aug 28, 2017 | 102.36 | 102.83 | 101.91 | 102.21 | 298,682 | +0.32(+0.31%) |
Aug 25, 2017 | 101.80 | 102.42 | 100.97 | 101.89 | 524,005 | +0.25(+0.25%) |
Aug 24, 2017 | 102.77 | 103.64 | 101.43 | 101.64 | 642,154 | -0.38(-0.37%) |
Aug 23, 2017 | 104.85 | 105.15 | 101.80 | 102.01 | 1,131,368 | -2.37(-2.27%) |
Aug 22, 2017 | 108.64 | 109.30 | 104.12 | 104.38 | 2,863,566 | -12.75(-10.89%) |
Aug 21, 2017 | 116.01 | 117.79 | 116.01 | 117.13 | 502,911 | +0.93(+0.80%) |
Aug 18, 2017 | 116.62 | 117.95 | 114.46 | 116.20 | 279,001 | -1.00(-0.85%) |
Aug 17, 2017 | 118.76 | 119.12 | 116.86 | 117.20 | 315,566 | -2.29(-1.91%) |
Aug 16, 2017 | 119.73 | 120.80 | 118.81 | 119.49 | 238,340 | -0.52(-0.44%) |
Aug 15, 2017 | 121.22 | 121.61 | 120.00 | 120.01 | 204,636 | -1.26(-1.04%) |
Aug 14, 2017 | 120.00 | 121.79 | 119.63 | 121.28 | 253,373 | +2.04(+1.71%) |
Aug 11, 2017 | 118.67 | 119.96 | 116.87 | 119.24 | 250,576 | +0.89(+0.75%) |
Aug 10, 2017 | 119.41 | 119.99 | 117.81 | 118.35 | 171,906 | -1.58(-1.32%) |
Aug 09, 2017 | 119.36 | 120.36 | 119.25 | 119.93 | 172,959 | +0.08(+0.07%) |
Aug 08, 2017 | 120.21 | 121.06 | 119.29 | 119.85 | 289,638 | -0.72(-0.60%) |
Aug 07, 2017 | 119.69 | 120.86 | 118.96 | 120.56 | 178,694 | +0.74(+0.62%) |
Aug 04, 2017 | 120.41 | 118.68 | 119.83 | 183,601 | +0.78(+0.65%) | |
Aug 03, 2017 | 119.38 | 119.63 | 118.35 | 119.05 | 184,020 | -0.44(-0.37%) |
Aug 02, 2017 | 118.45 | 119.57 | 117.48 | 119.49 | 256,869 | +1.05(+0.88%) |
Aug 01, 2017 | 118.91 | 119.47 | 118.26 | 118.44 | 323,927 | -0.16(-0.13%) |
Jul 31, 2017 | 116.96 | 118.87 | 116.00 | 118.60 | 361,342 | +1.91(+1.64%) |
Jul 28, 2017 | 116.95 | 116.99 | 115.54 | 116.69 | 200,989 | -0.73(-0.62%) |
Jul 27, 2017 | 116.22 | 118.55 | 115.95 | 117.42 | 291,745 | +1.20(+1.03%) |
Jul 26, 2017 | 118.17 | 118.50 | 116.13 | 116.22 | 207,975 | -1.91(-1.62%) |
Jul 25, 2017 | 117.29 | 118.52 | 116.60 | 118.14 | 423,682 | +1.11(+0.95%) |
Jul 24, 2017 | 115.61 | 117.26 | 115.61 | 117.03 | 322,779 | +1.24(+1.07%) |
Jul 21, 2017 | 115.37 | 115.86 | 115.02 | 115.78 | 227,115 | +0.13(+0.11%) |
Jul 20, 2017 | 116.10 | 114.64 | 115.65 | 158,109 | +0.15(+0.13%) | |
Jul 19, 2017 | 113.92 | 115.58 | 113.64 | 115.50 | 190,102 | +1.76(+1.54%) |
Jul 18, 2017 | 114.64 | 114.65 | 113.47 | 113.75 | 225,648 | -1.02(-0.89%) |
Jul 17, 2017 | 114.48 | 115.72 | 113.77 | 114.77 | 289,243 | +0.71(+0.62%) |
Jul 14, 2017 | 114.22 | 114.66 | 113.90 | 114.06 | 193,545 | +0.04(+0.03%) |
Jul 13, 2017 | 114.44 | 114.97 | 113.02 | 114.02 | 282,996 | -1.05(-0.91%) |
Jul 12, 2017 | 115.11 | 116.13 | 115.01 | 115.06 | 258,530 | +0.37(+0.33%) |
Jul 11, 2017 | 112.50 | 114.76 | 111.75 | 114.69 | 494,496 | +2.11(+1.87%) |
Jul 10, 2017 | 112.39 | 113.53 | 112.10 | 112.58 | 388,137 | -0.19(-0.16%) |
Jul 07, 2017 | 111.52 | 113.01 | 111.36 | 112.77 | 335,453 | +1.35(+1.22%) |
Jul 06, 2017 | 112.28 | 113.49 | 110.59 | 111.41 | 854,895 | -1.46(-1.29%) |
Jul 05, 2017 | 113.11 | 113.84 | 112.22 | 112.87 | 418,498 | +0.58(+0.52%) |