Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 139.62 | 143.84 | 138.96 | 143.58 | 590,400 | +5.25(+3.79%) |
Jul 30, 2018 | 140.23 | 141.16 | 138.20 | 138.33 | 387,064 | -1.85(-1.32%) |
Jul 27, 2018 | 140.97 | 141.02 | 139.34 | 140.18 | 363,474 | -0.39(-0.28%) |
Jul 26, 2018 | 140.23 | 142.20 | 138.47 | 140.58 | 634,872 | +1.24(+0.89%) |
Jul 25, 2018 | 134.34 | 140.29 | 133.35 | 139.33 | 1,048,405 | +8.82(+6.76%) |
Jul 24, 2018 | 129.38 | 131.08 | 129.27 | 130.51 | 361,258 | +2.01(+1.56%) |
Jul 23, 2018 | 130.30 | 130.30 | 128.27 | 128.50 | 250,114 | -2.42(-1.85%) |
Jul 20, 2018 | 131.09 | 132.61 | 130.44 | 130.92 | 267,691 | -0.59(-0.45%) |
Jul 19, 2018 | 129.88 | 131.95 | 129.50 | 131.51 | 246,593 | +1.49(+1.14%) |
Jul 18, 2018 | 130.01 | 130.37 | 129.01 | 130.02 | 310,715 | +0.42(+0.32%) |
Jul 17, 2018 | 128.39 | 130.05 | 127.67 | 129.60 | 276,040 | +1.13(+0.88%) |
Jul 16, 2018 | 129.51 | 129.82 | 128.22 | 128.47 | 257,941 | -1.15(-0.89%) |
Jul 13, 2018 | 128.59 | 130.00 | 128.59 | 129.62 | 386,444 | +0.87(+0.67%) |
Jul 12, 2018 | 127.89 | 128.94 | 127.02 | 128.75 | 315,924 | +1.31(+1.03%) |
Jul 11, 2018 | 128.11 | 128.31 | 126.91 | 127.44 | 290,173 | -1.88(-1.46%) |
Jul 10, 2018 | 129.13 | 129.97 | 128.55 | 129.32 | 404,381 | +0.35(+0.27%) |
Jul 09, 2018 | 128.61 | 129.54 | 128.60 | 128.96 | 451,120 | +0.92(+0.72%) |
Jul 06, 2018 | 128.30 | 128.56 | 127.33 | 128.04 | 244,983 | -0.18(-0.14%) |
Jul 05, 2018 | 126.99 | 128.47 | 126.05 | 128.22 | 552,719 | +1.99(+1.58%) |
Jul 03, 2018 | 126.22 | 126.22 | 126.22 | 0 | -0.33(-0.26%) | |
Jul 02, 2018 | 126.67 | 127.00 | 125.51 | 126.55 | 473,906 | -0.64(-0.51%) |
Jun 29, 2018 | 127.02 | 129.03 | 126.88 | 127.19 | 477,533 | +0.89(+0.71%) |
Jun 28, 2018 | 126.41 | 127.15 | 125.14 | 126.30 | 327,274 | -0.06(-0.05%) |
Jun 27, 2018 | 127.35 | 128.92 | 126.36 | 126.36 | 380,940 | -0.45(-0.35%) |
Jun 26, 2018 | 128.14 | 128.37 | 126.67 | 126.81 | 445,552 | -0.98(-0.77%) |
Jun 25, 2018 | 128.97 | 129.12 | 126.92 | 127.79 | 303,083 | -1.43(-1.11%) |
Jun 22, 2018 | 130.48 | 130.48 | 129.01 | 129.22 | 385,864 | -0.08(-0.06%) |
Jun 21, 2018 | 131.51 | 131.51 | 128.56 | 129.31 | 282,537 | -2.29(-1.74%) |
Jun 20, 2018 | 132.87 | 133.02 | 131.10 | 131.60 | 248,179 | -0.36(-0.28%) |
Jun 19, 2018 | 133.26 | 133.74 | 131.12 | 131.97 | 295,974 | -2.23(-1.66%) |
Jun 18, 2018 | 132.36 | 134.60 | 132.02 | 134.19 | 289,066 | +0.69(+0.52%) |
Jun 15, 2018 | 133.77 | 131.95 | 133.50 | 579,855 | -0.39(-0.29%) | |
Jun 14, 2018 | 132.76 | 134.37 | 132.76 | 133.89 | 326,015 | +1.39(+1.05%) |
Jun 13, 2018 | 133.73 | 133.92 | 132.16 | 132.50 | 249,722 | -0.98(-0.73%) |
Jun 12, 2018 | 133.91 | 134.03 | 132.77 | 133.48 | 259,315 | -0.15(-0.11%) |
Jun 11, 2018 | 134.29 | 135.05 | 133.47 | 133.63 | 250,094 | -0.69(-0.51%) |
Jun 08, 2018 | 133.43 | 134.35 | 133.03 | 134.32 | 249,603 | +0.76(+0.57%) |
Jun 07, 2018 | 133.17 | 134.30 | 132.40 | 133.56 | 233,602 | +0.76(+0.58%) |
Jun 06, 2018 | 132.98 | 131.26 | 132.79 | 250,782 | +1.15(+0.87%) | |
Jun 05, 2018 | 129.99 | 131.69 | 129.99 | 131.65 | 329,024 | +1.88(+1.45%) |
Jun 04, 2018 | 130.42 | 131.29 | 129.24 | 129.77 | 303,202 | -0.21(-0.16%) |
Jun 01, 2018 | 130.30 | 130.72 | 129.81 | 129.98 | 296,842 | +0.74(+0.57%) |
May 31, 2018 | 130.08 | 130.83 | 129.22 | 129.24 | 661,062 | -1.78(-1.36%) |
May 30, 2018 | 129.45 | 132.10 | 129.45 | 131.02 | 353,189 | +2.51(+1.95%) |
May 29, 2018 | 128.83 | 130.22 | 127.51 | 128.52 | 261,929 | -1.28(-0.98%) |
May 25, 2018 | 129.79 | 129.79 | 129.79 | 0 | -1.55(-1.18%) | |
May 24, 2018 | 130.19 | 131.44 | 129.94 | 131.34 | 298,025 | +1.10(+0.84%) |
May 23, 2018 | 130.30 | 130.98 | 129.70 | 130.24 | 205,593 | -0.54(-0.41%) |
May 22, 2018 | 132.34 | 132.92 | 130.71 | 130.78 | 205,633 | -1.57(-1.19%) |
May 21, 2018 | 130.99 | 132.48 | 130.69 | 132.36 | 209,022 | +2.31(+1.78%) |
May 18, 2018 | 128.25 | 130.29 | 128.25 | 130.04 | 320,737 | +1.42(+1.10%) |
May 17, 2018 | 128.00 | 129.08 | 127.93 | 128.63 | 206,448 | +0.57(+0.44%) |
May 16, 2018 | 127.91 | 128.81 | 127.69 | 128.06 | 208,430 | +0.27(+0.21%) |
May 15, 2018 | 127.71 | 127.98 | 127.19 | 127.79 | 160,403 | -0.56(-0.44%) |
May 14, 2018 | 129.37 | 129.92 | 128.11 | 128.35 | 196,566 | -0.60(-0.46%) |
May 11, 2018 | 128.53 | 129.14 | 127.90 | 128.94 | 251,080 | +0.87(+0.68%) |
May 10, 2018 | 127.58 | 128.67 | 127.27 | 128.07 | 248,123 | +1.16(+0.91%) |
May 09, 2018 | 127.30 | 127.48 | 126.29 | 126.91 | 348,872 | +0.21(+0.17%) |
May 08, 2018 | 125.57 | 127.39 | 125.57 | 126.70 | 343,128 | +0.09(+0.07%) |
May 07, 2018 | 127.03 | 127.21 | 126.28 | 126.60 | 491,361 | -0.21(-0.17%) |
May 04, 2018 | 122.53 | 127.77 | 122.15 | 126.82 | 527,272 | +3.64(+2.96%) |
May 03, 2018 | 123.39 | 124.03 | 121.12 | 123.18 | 405,152 | -0.27(-0.22%) |
May 02, 2018 | 124.08 | 124.60 | 123.23 | 123.44 | 489,942 | -0.44(-0.35%) |
May 01, 2018 | 124.18 | 124.42 | 122.85 | 123.88 | 549,855 | -0.30(-0.24%) |
Apr 30, 2018 | 126.12 | 128.20 | 124.05 | 124.18 | 493,494 | -2.63(-2.07%) |
Apr 27, 2018 | 127.52 | 128.92 | 125.49 | 126.81 | 357,269 | -0.62(-0.49%) |
Apr 26, 2018 | 128.33 | 128.33 | 125.29 | 127.43 | 472,658 | -0.63(-0.49%) |
Apr 25, 2018 | 128.09 | 129.04 | 127.13 | 128.06 | 361,072 | -0.49(-0.38%) |
Apr 24, 2018 | 133.75 | 134.17 | 126.77 | 128.56 | 396,301 | -4.02(-3.03%) |
Apr 23, 2018 | 134.89 | 135.82 | 132.51 | 132.58 | 212,092 | -1.80(-1.34%) |
Apr 20, 2018 | 135.37 | 136.34 | 133.26 | 134.38 | 338,140 | -0.50(-0.37%) |
Apr 19, 2018 | 135.10 | 136.27 | 134.09 | 134.88 | 308,780 | -0.42(-0.31%) |
Apr 18, 2018 | 135.10 | 135.44 | 134.04 | 135.30 | 260,911 | +1.03(+0.77%) |
Apr 17, 2018 | 133.67 | 134.92 | 132.70 | 134.27 | 247,664 | +1.89(+1.42%) |
Apr 16, 2018 | 132.41 | 132.64 | 131.51 | 132.38 | 357,871 | +0.51(+0.39%) |
Apr 13, 2018 | 133.13 | 133.87 | 131.17 | 131.87 | 187,400 | -0.24(-0.18%) |
Apr 12, 2018 | 131.47 | 132.72 | 130.73 | 132.11 | 240,337 | +1.06(+0.81%) |
Apr 11, 2018 | 130.59 | 131.79 | 129.86 | 131.05 | 298,393 | -0.31(-0.23%) |
Apr 10, 2018 | 131.20 | 132.50 | 130.74 | 131.36 | 461,624 | +2.00(+1.54%) |
Apr 09, 2018 | 129.67 | 131.46 | 128.65 | 129.36 | 252,578 | +0.44(+0.34%) |
Apr 06, 2018 | 131.76 | 132.35 | 127.57 | 128.93 | 315,673 | -3.59(-2.71%) |
Apr 05, 2018 | 132.91 | 133.98 | 132.05 | 132.51 | 268,225 | -0.03(-0.02%) |
Apr 04, 2018 | 129.41 | 132.67 | 128.58 | 132.54 | 321,298 | +1.36(+1.03%) |
Apr 03, 2018 | 130.41 | 131.95 | 129.74 | 131.18 | 399,929 | +1.67(+1.29%) |
Apr 02, 2018 | 132.40 | 133.11 | 128.46 | 129.51 | 346,021 | -2.89(-2.18%) |
Mar 29, 2018 | 132.40 | 132.40 | 132.40 | 0 | +1.85(+1.42%) | |
Mar 28, 2018 | 131.43 | 132.18 | 129.51 | 130.55 | 381,122 | -0.92(-0.70%) |
Mar 27, 2018 | 135.82 | 135.90 | 130.71 | 131.47 | 328,858 | -3.52(-2.61%) |
Mar 26, 2018 | 134.25 | 135.26 | 132.95 | 134.99 | 423,998 | +2.34(+1.77%) |
Mar 23, 2018 | 135.44 | 138.30 | 132.41 | 132.65 | 334,225 | -1.79(-1.33%) |
Mar 22, 2018 | 138.01 | 138.25 | 134.39 | 134.44 | 213,817 | -4.59(-3.30%) |
Mar 21, 2018 | 139.42 | 140.03 | 138.63 | 139.03 | 326,452 | -0.67(-0.48%) |
Mar 20, 2018 | 137.06 | 139.97 | 137.06 | 139.70 | 447,375 | +2.89(+2.11%) |
Mar 19, 2018 | 136.65 | 137.14 | 134.67 | 136.81 | 147,837 | -0.43(-0.31%) |
Mar 16, 2018 | 136.93 | 137.74 | 136.20 | 137.24 | 496,270 | +0.76(+0.56%) |
Mar 15, 2018 | 136.47 | 137.32 | 135.43 | 136.48 | 212,012 | +0.01(+0.01%) |
Mar 14, 2018 | 136.37 | 137.37 | 134.72 | 136.47 | 269,845 | +0.55(+0.40%) |
Mar 13, 2018 | 136.83 | 137.45 | 135.48 | 135.92 | 185,524 | -0.37(-0.27%) |
Mar 12, 2018 | 137.43 | 137.43 | 135.23 | 136.29 | 204,657 | -0.70(-0.51%) |
Mar 09, 2018 | 133.55 | 137.43 | 133.30 | 136.99 | 462,492 | +4.29(+3.23%) |
Mar 08, 2018 | 132.35 | 133.12 | 131.11 | 132.70 | 283,754 | +0.73(+0.55%) |
Mar 07, 2018 | 132.61 | 131.97 | 472,267 | +0.95(+0.72%) | ||
Mar 06, 2018 | 129.47 | 131.36 | 128.78 | 131.03 | 353,120 | +1.98(+1.53%) |
Mar 05, 2018 | 127.06 | 129.62 | 126.81 | 129.05 | 388,129 | +1.35(+1.06%) |
Mar 02, 2018 | 125.24 | 127.82 | 124.67 | 127.70 | 406,424 | +1.40(+1.11%) |
Mar 01, 2018 | 127.63 | 128.52 | 124.63 | 126.30 | 267,237 | -0.80(-0.63%) |
Feb 28, 2018 | 130.34 | 130.34 | 127.10 | 127.10 | 279,914 | -2.55(-1.96%) |
Feb 27, 2018 | 131.91 | 132.56 | 129.47 | 129.64 | 308,555 | -2.10(-1.59%) |
Feb 26, 2018 | 131.04 | 131.93 | 129.76 | 131.74 | 279,329 | +1.45(+1.11%) |
Feb 23, 2018 | 128.91 | 130.34 | 128.55 | 130.29 | 237,457 | +1.97(+1.54%) |
Feb 22, 2018 | 127.76 | 129.36 | 127.52 | 128.32 | 207,486 | +0.94(+0.74%) |
Feb 21, 2018 | 126.89 | 130.07 | 126.89 | 127.39 | 322,786 | +0.26(+0.21%) |
Feb 20, 2018 | 126.63 | 127.96 | 126.22 | 127.12 | 199,232 | -0.48(-0.38%) |
Feb 16, 2018 | 127.61 | 127.61 | 127.61 | 0 | +0.36(+0.29%) | |
Feb 15, 2018 | 126.35 | 127.31 | 125.17 | 127.25 | 200,549 | +1.78(+1.42%) |
Feb 14, 2018 | 123.19 | 125.53 | 121.96 | 125.46 | 213,884 | +1.89(+1.53%) |
Feb 13, 2018 | 122.92 | 124.21 | 121.40 | 123.57 | 338,959 | +0.34(+0.28%) |
Feb 12, 2018 | 122.37 | 124.84 | 121.67 | 123.22 | 329,998 | +1.61(+1.32%) |
Feb 09, 2018 | 124.96 | 125.22 | 118.36 | 121.61 | 529,417 | -1.69(-1.37%) |
Feb 08, 2018 | 127.53 | 128.03 | 123.25 | 123.31 | 400,614 | -3.67(-2.89%) |
Feb 07, 2018 | 125.95 | 128.27 | 125.81 | 126.98 | 299,324 | +1.07(+0.85%) |
Feb 06, 2018 | 123.19 | 126.98 | 121.45 | 125.91 | 485,581 | -1.65(-1.30%) |
Feb 05, 2018 | 130.49 | 132.21 | 125.97 | 127.56 | 181,413 | -4.49(-3.40%) |
Feb 02, 2018 | 133.94 | 133.97 | 131.78 | 132.05 | 362,785 | -2.25(-1.67%) |
Feb 01, 2018 | 133.04 | 134.90 | 131.81 | 134.30 | 316,419 | +0.99(+0.75%) |
Jan 31, 2018 | 135.34 | 137.42 | 132.63 | 133.30 | 589,621 | -0.90(-0.67%) |
Jan 30, 2018 | 137.80 | 137.80 | 135.38 | 134.20 | 738,759 | +3.52(+2.69%) |
Jan 29, 2018 | 132.05 | 133.03 | 130.63 | 130.68 | 239,227 | -1.64(-1.24%) |
Jan 26, 2018 | 131.04 | 133.01 | 130.31 | 132.33 | 317,690 | +1.50(+1.14%) |
Jan 25, 2018 | 129.11 | 130.91 | 128.48 | 130.83 | 406,897 | +2.43(+1.90%) |
Jan 24, 2018 | 128.49 | 129.28 | 127.87 | 128.40 | 222,703 | +0.47(+0.37%) |
Jan 23, 2018 | 127.80 | 128.43 | 126.99 | 127.92 | 218,155 | -0.02(-0.01%) |
Jan 22, 2018 | 128.33 | 129.25 | 126.44 | 127.94 | 231,122 | -0.60(-0.46%) |
Jan 19, 2018 | 127.64 | 128.64 | 127.47 | 128.54 | 119,493 | +1.53(+1.21%) |
Jan 18, 2018 | 127.25 | 128.09 | 126.89 | 127.00 | 224,247 | +0.17(+0.13%) |
Jan 17, 2018 | 127.77 | 127.77 | 126.57 | 126.84 | 254,948 | -0.29(-0.23%) |
Jan 16, 2018 | 128.00 | 128.74 | 126.52 | 127.12 | 282,021 | +0.02(+0.01%) |
Jan 12, 2018 | 127.11 | 127.11 | 127.11 | 0 | +0.06(+0.05%) | |
Jan 11, 2018 | 125.28 | 127.08 | 125.17 | 127.04 | 189,960 | +2.02(+1.61%) |
Jan 10, 2018 | 125.39 | 125.39 | 123.93 | 125.03 | 284,938 | -0.76(-0.60%) |
Jan 09, 2018 | 125.26 | 127.31 | 125.26 | 125.78 | 257,976 | +0.73(+0.58%) |
Jan 08, 2018 | 124.63 | 125.70 | 124.18 | 125.05 | 289,557 | +0.21(+0.17%) |
Jan 05, 2018 | 125.41 | 125.44 | 123.89 | 124.84 | 184,211 | -0.24(-0.19%) |
Jan 04, 2018 | 123.74 | 125.31 | 123.74 | 125.08 | 423,102 | +1.97(+1.60%) |
Jan 03, 2018 | 121.62 | 123.21 | 121.51 | 123.11 | 406,639 | +1.10(+0.90%) |
Jan 02, 2018 | 122.94 | 122.94 | 121.19 | 122.00 | 477,053 | -0.27(-0.22%) |
Dec 29, 2017 | 122.27 | 122.27 | 122.27 | 0 | -0.49(-0.40%) | |
Dec 28, 2017 | 123.06 | 123.06 | 121.95 | 122.76 | 236,100 | +0.26(+0.21%) |
Dec 27, 2017 | 122.32 | 122.93 | 122.00 | 122.50 | 144,751 | +0.19(+0.15%) |
Dec 26, 2017 | 121.97 | 122.68 | 121.21 | 122.32 | 126,832 | -0.05(-0.04%) |
Dec 22, 2017 | 123.23 | 123.23 | 121.23 | 122.37 | 139,727 | -0.83(-0.68%) |
Dec 21, 2017 | 123.01 | 123.66 | 122.40 | 123.20 | 354,849 | +0.44(+0.35%) |
Dec 20, 2017 | 122.61 | 123.07 | 122.13 | 122.76 | 151,892 | +0.34(+0.28%) |
Dec 19, 2017 | 122.59 | 122.60 | 121.45 | 122.42 | 140,993 | +0.18(+0.14%) |
Dec 18, 2017 | 122.52 | 123.22 | 121.61 | 122.25 | 255,490 | +0.69(+0.56%) |
Dec 15, 2017 | 120.30 | 122.58 | 120.30 | 121.56 | 479,719 | +1.82(+1.52%) |
Dec 14, 2017 | 120.99 | 121.50 | 119.55 | 119.74 | 240,086 | -1.09(-0.90%) |
Dec 13, 2017 | 121.43 | 122.17 | 120.70 | 120.84 | 189,743 | -0.84(-0.69%) |
Dec 12, 2017 | 122.59 | 122.78 | 121.31 | 121.68 | 218,331 | -0.91(-0.74%) |
Dec 11, 2017 | 122.95 | 123.61 | 122.36 | 122.59 | 168,103 | -0.31(-0.25%) |
Dec 08, 2017 | 123.10 | 123.33 | 122.61 | 122.89 | 191,193 | +0.32(+0.26%) |
Dec 07, 2017 | 122.49 | 123.84 | 122.27 | 122.58 | 263,041 | +0.29(+0.24%) |
Dec 06, 2017 | 122.82 | 123.44 | 122.03 | 122.29 | 316,921 | -0.80(-0.65%) |
Dec 05, 2017 | 124.13 | 124.19 | 122.95 | 123.09 | 310,810 | -0.69(-0.55%) |
Dec 04, 2017 | 125.30 | 125.30 | 123.50 | 123.77 | 274,026 | -0.37(-0.30%) |
Dec 01, 2017 | 125.01 | 125.64 | 122.49 | 124.14 | 322,299 | -1.46(-1.16%) |
Nov 30, 2017 | 122.76 | 125.73 | 122.42 | 125.61 | 469,494 | +2.84(+2.32%) |
Nov 29, 2017 | 123.00 | 123.56 | 122.22 | 122.76 | 228,396 | -0.09(-0.08%) |
Nov 28, 2017 | 121.58 | 123.01 | 121.09 | 122.86 | 243,989 | +1.64(+1.35%) |
Nov 27, 2017 | 121.31 | 122.00 | 120.64 | 121.22 | 367,092 | +0.13(+0.11%) |
Nov 24, 2017 | 120.97 | 121.18 | 120.42 | 121.09 | 79,781 | +0.35(+0.29%) |
Nov 22, 2017 | 120.83 | 121.36 | 120.21 | 120.73 | 139,128 | +0.18(+0.15%) |
Nov 21, 2017 | 117.82 | 120.89 | 117.82 | 120.56 | 318,372 | +0.99(+0.83%) |
Nov 20, 2017 | 119.26 | 119.85 | 118.37 | 119.57 | 166,639 | +0.87(+0.73%) |
Nov 17, 2017 | 118.30 | 119.09 | 117.28 | 118.70 | 182,998 | +0.00(+0.00%) |
Nov 16, 2017 | 117.71 | 118.88 | 117.65 | 118.70 | 185,568 | +1.54(+1.31%) |
Nov 15, 2017 | 117.74 | 118.04 | 116.93 | 117.16 | 132,061 | -1.10(-0.93%) |
Nov 14, 2017 | 118.03 | 118.52 | 117.66 | 118.26 | 160,596 | -0.30(-0.25%) |
Nov 13, 2017 | 118.00 | 119.12 | 117.90 | 118.56 | 248,980 | -0.05(-0.05%) |
Nov 10, 2017 | 118.00 | 119.08 | 117.83 | 118.61 | 187,997 | +0.68(+0.57%) |
Nov 09, 2017 | 117.66 | 118.04 | 116.82 | 117.94 | 174,149 | -0.69(-0.58%) |
Nov 08, 2017 | 118.11 | 118.72 | 117.35 | 118.62 | 239,902 | +0.51(+0.43%) |
Nov 07, 2017 | 118.39 | 118.65 | 117.68 | 118.11 | 199,864 | -0.36(-0.30%) |
Nov 06, 2017 | 118.26 | 119.12 | 117.89 | 118.47 | 146,020 | +0.06(+0.05%) |
Nov 03, 2017 | 119.04 | 119.28 | 118.22 | 118.42 | 410,500 | -0.62(-0.52%) |
Nov 02, 2017 | 118.59 | 119.28 | 117.83 | 119.04 | 259,619 | +0.42(+0.35%) |
Nov 01, 2017 | 119.89 | 119.89 | 118.13 | 118.62 | 276,651 | -0.17(-0.14%) |
Oct 31, 2017 | 118.93 | 119.22 | 118.66 | 118.79 | 366,532 | +0.23(+0.19%) |
Oct 30, 2017 | 119.09 | 119.09 | 117.74 | 118.56 | 276,100 | -0.42(-0.35%) |
Oct 27, 2017 | 119.33 | 119.33 | 117.56 | 118.97 | 370,422 | -0.74(-0.62%) |
Oct 26, 2017 | 118.08 | 119.86 | 117.19 | 119.72 | 502,746 | +2.01(+1.71%) |
Oct 25, 2017 | 117.08 | 117.83 | 116.35 | 117.70 | 450,244 | +0.15(+0.13%) |
Oct 24, 2017 | 116.10 | 117.72 | 116.08 | 117.56 | 268,873 | +1.98(+1.72%) |
Oct 23, 2017 | 116.40 | 116.63 | 115.49 | 115.57 | 167,350 | -0.95(-0.82%) |
Oct 20, 2017 | 116.04 | 116.56 | 115.57 | 116.53 | 287,560 | +1.05(+0.91%) |
Oct 19, 2017 | 114.89 | 115.50 | 114.17 | 115.48 | 239,860 | +0.10(+0.09%) |
Oct 18, 2017 | 115.85 | 116.23 | 115.31 | 115.38 | 432,699 | +0.31(+0.27%) |
Oct 17, 2017 | 112.95 | 115.68 | 112.04 | 115.07 | 631,213 | -0.80(-0.69%) |
Oct 16, 2017 | 116.05 | 116.24 | 115.33 | 115.87 | 339,948 | +0.50(+0.43%) |
Oct 13, 2017 | 115.60 | 116.36 | 115.13 | 115.37 | 228,977 | +0.33(+0.29%) |
Oct 12, 2017 | 113.84 | 115.40 | 113.84 | 115.04 | 323,248 | +1.20(+1.06%) |
Oct 11, 2017 | 113.85 | 114.50 | 113.44 | 113.84 | 335,448 | +0.16(+0.14%) |
Oct 10, 2017 | 114.42 | 114.42 | 113.41 | 113.68 | 265,657 | -0.06(-0.06%) |
Oct 09, 2017 | 114.59 | 114.96 | 113.63 | 113.74 | 309,595 | -0.69(-0.60%) |
Oct 06, 2017 | 114.06 | 114.45 | 113.29 | 114.44 | 326,866 | +0.12(+0.10%) |
Oct 05, 2017 | 115.06 | 115.86 | 113.87 | 114.32 | 201,943 | -0.54(-0.47%) |
Oct 04, 2017 | 114.06 | 115.20 | 113.81 | 114.85 | 342,387 | +1.05(+0.93%) |
Oct 03, 2017 | 113.47 | 114.05 | 113.17 | 113.80 | 619,175 | +0.35(+0.31%) |
Oct 02, 2017 | 112.63 | 113.46 | 112.22 | 113.45 | 738,865 | +1.24(+1.10%) |
Sep 29, 2017 | 112.92 | 113.17 | 112.17 | 112.21 | 445,292 | -0.78(-0.69%) |
Sep 28, 2017 | 113.48 | 113.48 | 112.46 | 112.99 | 300,794 | -0.63(-0.55%) |
Sep 27, 2017 | 114.27 | 114.55 | 113.21 | 113.61 | 258,974 | -0.11(-0.10%) |
Sep 26, 2017 | 114.40 | 115.04 | 113.62 | 113.72 | 260,947 | -0.43(-0.38%) |
Sep 25, 2017 | 113.65 | 114.59 | 113.31 | 114.16 | 237,053 | +0.43(+0.37%) |
Sep 22, 2017 | 113.83 | 114.10 | 113.55 | 113.73 | 615,760 | -0.03(-0.02%) |
Sep 21, 2017 | 113.79 | 114.28 | 113.11 | 113.76 | 351,735 | +0.06(+0.05%) |
Sep 20, 2017 | 114.19 | 114.65 | 113.58 | 113.71 | 395,787 | -0.24(-0.21%) |
Sep 19, 2017 | 114.15 | 114.49 | 113.68 | 113.95 | 224,230 | -0.14(-0.12%) |
Sep 18, 2017 | 112.59 | 114.27 | 112.42 | 114.08 | 166,849 | +1.76(+1.57%) |
Sep 15, 2017 | 111.31 | 112.38 | 111.31 | 112.32 | 379,903 | +0.71(+0.64%) |
Sep 14, 2017 | 111.05 | 111.75 | 110.52 | 111.61 | 240,360 | +0.56(+0.51%) |
Sep 13, 2017 | 112.28 | 112.42 | 110.87 | 111.05 | 249,752 | -1.37(-1.22%) |
Sep 12, 2017 | 111.90 | 112.90 | 111.71 | 112.41 | 222,214 | +0.91(+0.82%) |
Sep 11, 2017 | 112.02 | 112.50 | 110.94 | 111.50 | 191,238 | +0.14(+0.12%) |
Sep 08, 2017 | 108.75 | 111.37 | 108.70 | 111.36 | 312,187 | +2.26(+2.07%) |
Sep 07, 2017 | 108.47 | 109.14 | 107.25 | 109.10 | 185,649 | +0.79(+0.73%) |
Sep 06, 2017 | 108.54 | 108.76 | 107.61 | 108.30 | 172,911 | +0.00(+0.00%) |
Sep 05, 2017 | 108.49 | 109.07 | 107.53 | 108.30 | 210,256 | -0.50(-0.46%) |
Sep 01, 2017 | 109.18 | 109.71 | 108.80 | 108.80 | 172,863 | +0.18(+0.17%) |
Aug 31, 2017 | 107.55 | 108.76 | 107.14 | 108.62 | 252,182 | +1.53(+1.43%) |
Aug 30, 2017 | 106.28 | 107.32 | 106.21 | 107.08 | 154,900 | +0.66(+0.62%) |
Aug 29, 2017 | 105.68 | 106.62 | 105.68 | 106.42 | 128,583 | +0.17(+0.16%) |
Aug 28, 2017 | 106.23 | 106.46 | 105.52 | 106.25 | 150,809 | +0.48(+0.45%) |
Aug 25, 2017 | 105.59 | 105.94 | 105.30 | 105.77 | 132,774 | +0.76(+0.72%) |
Aug 24, 2017 | 105.67 | 105.67 | 104.73 | 105.01 | 142,518 | -0.17(-0.17%) |
Aug 23, 2017 | 105.36 | 105.93 | 105.17 | 105.19 | 127,642 | -0.70(-0.66%) |
Aug 22, 2017 | 105.09 | 105.97 | 104.65 | 105.89 | 124,886 | +1.13(+1.08%) |
Aug 21, 2017 | 104.31 | 104.84 | 104.04 | 104.77 | 192,509 | +0.42(+0.40%) |
Aug 18, 2017 | 104.46 | 105.21 | 101.84 | 104.35 | 192,273 | -0.58(-0.55%) |
Aug 17, 2017 | 107.14 | 107.43 | 104.92 | 104.93 | 240,498 | -2.49(-2.32%) |
Aug 16, 2017 | 106.69 | 107.69 | 106.62 | 107.42 | 178,975 | +1.02(+0.96%) |
Aug 15, 2017 | 106.09 | 106.53 | 105.87 | 106.40 | 178,102 | +0.40(+0.38%) |
Aug 14, 2017 | 105.20 | 106.11 | 105.12 | 106.00 | 162,339 | +1.50(+1.44%) |
Aug 11, 2017 | 104.17 | 105.00 | 104.17 | 104.50 | 208,110 | +0.07(+0.07%) |
Aug 10, 2017 | 106.39 | 106.47 | 104.35 | 104.42 | 331,009 | -2.51(-2.35%) |
Aug 09, 2017 | 107.85 | 107.95 | 106.81 | 106.94 | 244,972 | -1.09(-1.01%) |
Aug 08, 2017 | 107.98 | 108.50 | 107.46 | 108.03 | 253,001 | -0.13(-0.12%) |
Aug 07, 2017 | 107.31 | 108.31 | 107.30 | 108.16 | 212,961 | +0.80(+0.74%) |
Aug 04, 2017 | 107.05 | 107.61 | 106.77 | 107.36 | 118,837 | +0.47(+0.44%) |
Aug 03, 2017 | 106.70 | 106.89 | 106.18 | 106.89 | 182,349 | +0.23(+0.22%) |
Aug 02, 2017 | 106.78 | 106.94 | 105.72 | 106.66 | 467,591 | -0.12(-0.11%) |