Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 97.23 | 98.76 | 95.70 | 96.99 | 362,726 | -0.22(-0.23%) |
Jul 30, 2018 | 94.75 | 97.50 | 92.83 | 97.22 | 698,985 | +0.88(+0.92%) |
Jul 27, 2018 | 95.55 | 97.42 | 94.99 | 96.33 | 319,324 | +0.67(+0.70%) |
Jul 26, 2018 | 93.08 | 96.02 | 93.08 | 95.66 | 559,195 | +2.30(+2.47%) |
Jul 25, 2018 | 94.48 | 94.68 | 92.03 | 93.36 | 494,234 | -1.52(-1.60%) |
Jul 24, 2018 | 96.19 | 97.32 | 94.50 | 94.87 | 417,813 | -0.97(-1.01%) |
Jul 23, 2018 | 95.28 | 96.65 | 94.31 | 95.84 | 333,200 | +0.87(+0.92%) |
Jul 20, 2018 | 94.88 | 95.79 | 93.49 | 94.97 | 380,069 | +0.05(+0.05%) |
Jul 19, 2018 | 94.33 | 96.29 | 93.97 | 94.92 | 441,392 | +0.86(+0.92%) |
Jul 18, 2018 | 95.12 | 95.30 | 93.90 | 94.06 | 389,665 | -1.35(-1.42%) |
Jul 17, 2018 | 97.83 | 98.60 | 95.38 | 95.41 | 602,518 | -2.32(-2.37%) |
Jul 16, 2018 | 98.23 | 99.13 | 97.53 | 97.73 | 380,747 | -0.64(-0.65%) |
Jul 13, 2018 | 101.91 | 102.31 | 98.15 | 98.37 | 662,211 | -3.68(-3.61%) |
Jul 12, 2018 | 101.34 | 104.22 | 100.33 | 102.06 | 294,277 | +1.23(+1.22%) |
Jul 11, 2018 | 100.87 | 101.70 | 100.53 | 100.83 | 350,060 | -0.04(-0.04%) |
Jul 10, 2018 | 103.76 | 103.76 | 100.69 | 100.87 | 359,212 | -3.06(-2.94%) |
Jul 09, 2018 | 104.25 | 104.65 | 102.49 | 103.92 | 351,123 | +0.09(+0.09%) |
Jul 06, 2018 | 103.56 | 105.37 | 102.43 | 103.83 | 351,764 | +0.75(+0.73%) |
Jul 05, 2018 | 103.21 | 98.92 | 103.08 | 460,866 | +3.94(+3.98%) | |
Jul 03, 2018 | 99.14 | 99.14 | 99.14 | 0 | +2.41(+2.49%) | |
Jul 02, 2018 | 100.32 | 100.32 | 96.04 | 96.73 | 582,431 | -4.09(-4.06%) |
Jun 29, 2018 | 101.80 | 99.09 | 100.83 | 614,304 | +1.12(+1.13%) | |
Jun 28, 2018 | 97.65 | 100.53 | 97.65 | 99.71 | 465,272 | +1.71(+1.74%) |
Jun 27, 2018 | 98.72 | 99.69 | 96.17 | 98.00 | 392,424 | -0.40(-0.41%) |
Jun 26, 2018 | 97.15 | 99.68 | 96.13 | 98.40 | 527,571 | +1.25(+1.28%) |
Jun 25, 2018 | 96.59 | 97.38 | 94.96 | 97.16 | 372,810 | +0.78(+0.81%) |
Jun 22, 2018 | 97.48 | 98.53 | 95.98 | 96.38 | 663,714 | -0.60(-0.62%) |
Jun 21, 2018 | 102.18 | 102.49 | 95.89 | 96.98 | 708,419 | -5.19(-5.08%) |
Jun 20, 2018 | 101.57 | 103.62 | 101.12 | 102.17 | 490,322 | +0.81(+0.80%) |
Jun 19, 2018 | 98.20 | 101.57 | 97.47 | 101.36 | 438,600 | +3.09(+3.14%) |
Jun 18, 2018 | 99.74 | 100.22 | 96.60 | 98.28 | 457,377 | -1.17(-1.18%) |
Jun 15, 2018 | 98.90 | 98.90 | 99.45 | 573,608 | +0.55(+0.55%) | |
Jun 14, 2018 | 100.46 | 100.63 | 98.57 | 98.90 | 549,584 | -1.03(-1.03%) |
Jun 13, 2018 | 97.50 | 100.00 | 97.29 | 99.93 | 442,493 | +2.68(+2.76%) |
Jun 12, 2018 | 99.80 | 100.19 | 96.92 | 97.24 | 667,337 | -2.86(-2.85%) |
Jun 11, 2018 | 99.32 | 101.90 | 99.32 | 100.10 | 617,200 | +0.36(+0.36%) |
Jun 08, 2018 | 97.36 | 99.94 | 97.20 | 99.74 | 638,229 | +2.38(+2.44%) |
Jun 07, 2018 | 93.34 | 97.65 | 93.01 | 97.36 | 900,164 | +3.74(+3.99%) |
Jun 06, 2018 | 95.75 | 97.39 | 92.82 | 93.62 | 884,719 | -1.53(-1.61%) |
Jun 05, 2018 | 94.45 | 95.28 | 93.51 | 95.15 | 683,799 | +1.00(+1.06%) |
Jun 04, 2018 | 94.37 | 96.57 | 93.74 | 94.15 | 645,344 | +0.46(+0.49%) |
Jun 01, 2018 | 94.48 | 96.05 | 92.96 | 93.69 | 544,964 | -0.16(-0.17%) |
May 31, 2018 | 95.00 | 96.68 | 93.47 | 93.86 | 1,081,050 | -1.99(-2.08%) |
May 30, 2018 | 97.64 | 98.39 | 95.73 | 95.85 | 813,823 | -2.99(-3.03%) |
May 29, 2018 | 96.51 | 102.21 | 96.51 | 98.84 | 1,055,678 | +2.03(+2.10%) |
May 25, 2018 | 96.81 | 96.81 | 96.81 | 0 | -4.85(-4.77%) | |
May 24, 2018 | 98.74 | 105.09 | 96.94 | 101.66 | 1,859,844 | -0.96(-0.93%) |
May 23, 2018 | 101.52 | 103.92 | 101.47 | 102.62 | 565,038 | +1.09(+1.08%) |
May 22, 2018 | 102.26 | 104.68 | 101.15 | 101.53 | 489,228 | -0.48(-0.47%) |
May 21, 2018 | 103.56 | 104.99 | 100.44 | 102.01 | 689,834 | -0.83(-0.81%) |
May 18, 2018 | 107.29 | 107.29 | 102.22 | 102.84 | 675,348 | -4.50(-4.19%) |
May 17, 2018 | 106.31 | 107.62 | 105.87 | 107.34 | 474,941 | +0.69(+0.65%) |
May 16, 2018 | 106.05 | 108.06 | 105.48 | 106.65 | 241,163 | +0.66(+0.62%) |
May 15, 2018 | 107.57 | 107.75 | 103.96 | 105.99 | 525,284 | -2.54(-2.34%) |
May 14, 2018 | 108.98 | 109.63 | 107.67 | 108.53 | 265,170 | -0.47(-0.43%) |
May 11, 2018 | 110.17 | 111.45 | 108.36 | 109.00 | 225,242 | -0.54(-0.49%) |
May 10, 2018 | 109.39 | 110.60 | 109.19 | 109.53 | 191,492 | +0.68(+0.63%) |
May 09, 2018 | 109.38 | 109.53 | 108.03 | 108.85 | 265,431 | -0.19(-0.18%) |
May 08, 2018 | 106.28 | 109.50 | 106.28 | 109.05 | 266,773 | +2.55(+2.40%) |
May 07, 2018 | 107.39 | 108.02 | 105.76 | 106.50 | 458,939 | -1.45(-1.34%) |
May 04, 2018 | 107.30 | 109.26 | 106.05 | 107.94 | 273,603 | +0.09(+0.08%) |
May 03, 2018 | 109.37 | 113.05 | 107.82 | 107.86 | 881,600 | -1.73(-1.58%) |
May 02, 2018 | 108.95 | 110.38 | 107.97 | 109.58 | 559,841 | +0.80(+0.74%) |
May 01, 2018 | 106.33 | 109.11 | 106.21 | 108.78 | 393,933 | +2.19(+2.05%) |
Apr 30, 2018 | 110.22 | 112.15 | 106.53 | 106.59 | 331,896 | -3.09(-2.82%) |
Apr 27, 2018 | 111.28 | 112.38 | 109.20 | 109.68 | 251,145 | -1.19(-1.07%) |
Apr 26, 2018 | 110.19 | 112.14 | 108.79 | 110.86 | 290,629 | +0.84(+0.77%) |
Apr 25, 2018 | 108.86 | 112.04 | 108.44 | 110.02 | 321,016 | +1.42(+1.31%) |
Apr 24, 2018 | 109.38 | 110.16 | 107.80 | 108.60 | 262,234 | -0.11(-0.10%) |
Apr 23, 2018 | 108.67 | 109.06 | 106.89 | 108.70 | 259,581 | +0.03(+0.03%) |
Apr 20, 2018 | 108.09 | 108.97 | 107.17 | 108.67 | 355,441 | +0.15(+0.14%) |
Apr 19, 2018 | 108.14 | 109.51 | 107.72 | 108.52 | 193,989 | -0.13(-0.12%) |
Apr 18, 2018 | 109.83 | 109.83 | 108.53 | 108.66 | 215,181 | -1.02(-0.93%) |
Apr 17, 2018 | 110.19 | 111.06 | 109.28 | 109.68 | 266,731 | -0.53(-0.48%) |
Apr 16, 2018 | 108.18 | 110.62 | 108.18 | 110.20 | 289,280 | +2.55(+2.37%) |
Apr 13, 2018 | 106.59 | 108.39 | 105.85 | 107.65 | 274,869 | +1.24(+1.17%) |
Apr 12, 2018 | 108.02 | 108.47 | 106.37 | 106.41 | 462,994 | -1.79(-1.65%) |
Apr 11, 2018 | 108.74 | 109.63 | 106.22 | 108.20 | 416,994 | -1.07(-0.98%) |
Apr 10, 2018 | 110.27 | 110.90 | 108.92 | 109.27 | 393,859 | +0.07(+0.06%) |
Apr 09, 2018 | 108.81 | 110.35 | 108.56 | 109.20 | 306,928 | +0.66(+0.61%) |
Apr 06, 2018 | 108.36 | 110.56 | 107.31 | 108.54 | 373,360 | -0.02(-0.02%) |
Apr 05, 2018 | 112.85 | 113.52 | 108.04 | 108.56 | 833,912 | -3.67(-3.27%) |
Apr 04, 2018 | 112.95 | 115.88 | 112.16 | 112.23 | 602,672 | -0.23(-0.20%) |
Apr 03, 2018 | 112.78 | 113.71 | 111.35 | 112.46 | 482,223 | -0.02(-0.02%) |
Apr 02, 2018 | 113.80 | 114.76 | 111.72 | 112.48 | 536,015 | -1.33(-1.17%) |
Mar 29, 2018 | 113.81 | 113.81 | 113.81 | 0 | -3.96(-3.36%) | |
Mar 28, 2018 | 117.35 | 119.21 | 117.05 | 117.77 | 435,048 | +0.84(+0.72%) |
Mar 27, 2018 | 118.03 | 119.33 | 116.37 | 116.93 | 422,088 | -0.92(-0.78%) |
Mar 26, 2018 | 113.09 | 117.91 | 112.77 | 117.84 | 385,698 | +5.56(+4.96%) |
Mar 23, 2018 | 114.97 | 117.35 | 111.98 | 112.28 | 441,127 | -2.10(-1.84%) |
Mar 22, 2018 | 118.20 | 118.46 | 114.34 | 114.38 | 366,835 | -4.03(-3.40%) |
Mar 21, 2018 | 118.34 | 118.88 | 116.05 | 118.41 | 351,381 | -0.17(-0.15%) |
Mar 20, 2018 | 122.37 | 123.24 | 118.24 | 118.58 | 561,950 | -3.65(-2.99%) |
Mar 19, 2018 | 118.53 | 122.42 | 118.23 | 122.23 | 582,518 | +3.84(+3.25%) |
Mar 16, 2018 | 117.92 | 119.05 | 117.62 | 118.39 | 628,003 | +0.15(+0.13%) |
Mar 15, 2018 | 120.36 | 121.43 | 117.97 | 118.24 | 384,224 | -1.92(-1.60%) |
Mar 14, 2018 | 117.83 | 120.28 | 117.69 | 120.16 | 486,841 | +3.09(+2.64%) |
Mar 13, 2018 | 117.30 | 119.21 | 115.92 | 117.07 | 411,859 | +0.30(+0.26%) |
Mar 12, 2018 | 119.52 | 119.91 | 116.39 | 116.77 | 397,561 | -2.43(-2.04%) |
Mar 09, 2018 | 116.64 | 119.31 | 115.43 | 119.19 | 323,937 | +2.70(+2.31%) |
Mar 08, 2018 | 116.42 | 117.15 | 114.94 | 116.50 | 289,479 | +0.70(+0.60%) |
Mar 07, 2018 | 112.66 | 115.80 | 618,145 | +1.14(+0.99%) | ||
Mar 06, 2018 | 114.34 | 116.92 | 111.52 | 114.66 | 616,561 | +1.02(+0.90%) |
Mar 05, 2018 | 114.89 | 115.70 | 113.05 | 113.64 | 829,354 | -1.83(-1.58%) |
Mar 02, 2018 | 117.06 | 118.92 | 115.31 | 115.46 | 661,076 | -2.05(-1.74%) |
Mar 01, 2018 | 118.03 | 121.07 | 116.94 | 117.51 | 657,783 | -0.25(-0.21%) |
Feb 28, 2018 | 120.96 | 121.61 | 117.72 | 117.76 | 692,336 | -0.97(-0.81%) |
Feb 27, 2018 | 118.69 | 120.94 | 116.97 | 118.72 | 801,006 | +0.88(+0.75%) |
Feb 26, 2018 | 114.69 | 117.94 | 113.67 | 117.84 | 675,233 | +3.17(+2.77%) |
Feb 23, 2018 | 115.11 | 115.60 | 111.02 | 114.67 | 1,076,210 | -0.78(-0.68%) |
Feb 22, 2018 | 115.45 | 843,946 | -6.94(-5.67%) | |||
Feb 21, 2018 | 126.04 | 130.53 | 122.11 | 122.40 | 777,759 | -3.29(-2.62%) |
Feb 20, 2018 | 127.25 | 127.62 | 124.93 | 125.69 | 554,106 | -1.88(-1.48%) |
Feb 16, 2018 | 127.57 | 127.57 | 127.57 | 0 | +1.72(+1.37%) | |
Feb 15, 2018 | 125.94 | 126.80 | 120.66 | 125.85 | 474,923 | +0.43(+0.34%) |
Feb 14, 2018 | 122.51 | 125.92 | 121.58 | 125.42 | 326,301 | +3.32(+2.72%) |
Feb 13, 2018 | 121.46 | 122.76 | 120.28 | 122.10 | 301,431 | +0.41(+0.34%) |
Feb 12, 2018 | 121.24 | 122.35 | 118.72 | 121.69 | 409,421 | +0.66(+0.55%) |
Feb 09, 2018 | 117.72 | 121.96 | 116.31 | 121.03 | 506,817 | +4.76(+4.10%) |
Feb 08, 2018 | 120.60 | 121.73 | 115.48 | 116.27 | 511,001 | -3.50(-2.92%) |
Feb 07, 2018 | 119.96 | 121.51 | 118.65 | 119.77 | 384,095 | -0.34(-0.29%) |
Feb 06, 2018 | 117.67 | 121.03 | 115.22 | 120.11 | 791,118 | -1.10(-0.91%) |
Feb 05, 2018 | 123.71 | 124.08 | 120.22 | 121.21 | 334,279 | -3.11(-2.50%) |
Feb 02, 2018 | 123.99 | 124.96 | 122.50 | 124.32 | 467,650 | -0.02(-0.02%) |
Feb 01, 2018 | 121.44 | 124.34 | 120.23 | 124.34 | 641,161 | +2.99(+2.47%) |
Jan 31, 2018 | 126.51 | 126.51 | 120.71 | 121.34 | 998,451 | -5.24(-4.14%) |
Jan 30, 2018 | 123.00 | 126.94 | 123.00 | 126.58 | 339,347 | +2.68(+2.16%) |
Jan 29, 2018 | 127.39 | 127.92 | 123.88 | 123.91 | 306,415 | -3.47(-2.73%) |
Jan 26, 2018 | 126.05 | 127.48 | 124.71 | 127.38 | 295,792 | +1.82(+1.45%) |
Jan 25, 2018 | 127.86 | 128.86 | 124.97 | 125.56 | 526,356 | -1.71(-1.34%) |
Jan 24, 2018 | 129.85 | 129.87 | 126.11 | 127.26 | 529,269 | -2.58(-1.99%) |
Jan 23, 2018 | 130.26 | 131.20 | 128.78 | 129.85 | 444,730 | -0.16(-0.12%) |
Jan 22, 2018 | 128.95 | 130.60 | 128.48 | 130.01 | 410,204 | +0.61(+0.47%) |
Jan 19, 2018 | 125.46 | 129.95 | 125.24 | 129.40 | 593,097 | +4.20(+3.35%) |
Jan 18, 2018 | 125.28 | 125.52 | 122.18 | 125.20 | 430,342 | +0.09(+0.07%) |
Jan 17, 2018 | 126.54 | 127.52 | 124.86 | 125.12 | 374,902 | -0.67(-0.53%) |
Jan 16, 2018 | 126.15 | 127.31 | 125.79 | 125.79 | 492,161 | +0.80(+0.64%) |
Jan 12, 2018 | 124.98 | 124.98 | 124.98 | 0 | +0.34(+0.28%) | |
Jan 11, 2018 | 126.11 | 126.11 | 123.86 | 124.64 | 599,559 | -0.92(-0.73%) |
Jan 10, 2018 | 126.67 | 127.47 | 124.74 | 125.56 | 633,367 | -2.11(-1.65%) |
Jan 09, 2018 | 128.46 | 129.84 | 126.15 | 127.67 | 687,970 | -0.57(-0.45%) |
Jan 08, 2018 | 127.83 | 130.80 | 127.83 | 128.24 | 642,880 | +0.65(+0.51%) |
Jan 05, 2018 | 127.81 | 129.37 | 126.91 | 127.59 | 434,151 | -0.22(-0.17%) |
Jan 04, 2018 | 128.57 | 131.25 | 126.67 | 127.81 | 844,505 | +0.09(+0.07%) |
Jan 03, 2018 | 127.83 | 128.76 | 124.90 | 127.72 | 769,768 | +0.03(+0.02%) |
Jan 02, 2018 | 131.21 | 131.26 | 127.88 | 127.69 | 1,149,811 | -4.69(-3.55%) |
Dec 29, 2017 | 132.39 | 132.39 | 132.39 | 0 | -2.92(-2.16%) | |
Dec 28, 2017 | 134.72 | 135.52 | 133.71 | 135.31 | 264,357 | +0.57(+0.43%) |
Dec 27, 2017 | 133.95 | 134.95 | 133.40 | 134.73 | 539,363 | +0.78(+0.58%) |
Dec 26, 2017 | 133.88 | 135.42 | 133.52 | 133.95 | 255,595 | -0.39(-0.29%) |
Dec 22, 2017 | 134.61 | 136.27 | 133.28 | 134.34 | 403,674 | +0.33(+0.25%) |
Dec 21, 2017 | 138.77 | 138.77 | 133.84 | 134.01 | 765,512 | -4.06(-2.94%) |
Dec 20, 2017 | 137.64 | 138.90 | 135.20 | 138.07 | 469,564 | +1.54(+1.12%) |
Dec 19, 2017 | 139.77 | 141.43 | 135.95 | 136.54 | 656,103 | -3.47(-2.48%) |
Dec 18, 2017 | 137.35 | 140.35 | 134.50 | 140.01 | 882,347 | +3.30(+2.41%) |
Dec 15, 2017 | 139.28 | 140.51 | 131.71 | 136.71 | 2,328,520 | -2.42(-1.74%) |
Dec 14, 2017 | 149.31 | 152.63 | 138.42 | 139.13 | 2,180,976 | -20.79(-13.00%) |
Dec 13, 2017 | 159.63 | 161.36 | 157.98 | 159.92 | 952,447 | +0.61(+0.38%) |
Dec 12, 2017 | 158.28 | 159.71 | 156.30 | 159.31 | 607,563 | +1.03(+0.65%) |
Dec 11, 2017 | 162.31 | 163.04 | 156.25 | 158.28 | 637,963 | -4.01(-2.47%) |
Dec 08, 2017 | 161.22 | 164.34 | 160.48 | 162.28 | 371,093 | +1.30(+0.81%) |
Dec 07, 2017 | 161.22 | 162.68 | 160.15 | 160.99 | 377,670 | -0.95(-0.59%) |
Dec 06, 2017 | 160.57 | 162.42 | 157.11 | 161.94 | 501,986 | +0.86(+0.53%) |
Dec 05, 2017 | 165.30 | 166.38 | 160.41 | 161.08 | 401,751 | -3.77(-2.29%) |
Dec 04, 2017 | 165.40 | 168.30 | 164.40 | 164.85 | 542,106 | +0.73(+0.45%) |
Dec 01, 2017 | 162.44 | 164.71 | 159.53 | 164.12 | 625,849 | +2.24(+1.39%) |
Nov 30, 2017 | 159.52 | 162.28 | 159.31 | 161.87 | 450,437 | +3.04(+1.92%) |
Nov 29, 2017 | 155.84 | 158.93 | 153.68 | 158.83 | 347,371 | +2.99(+1.92%) |
Nov 28, 2017 | 154.22 | 156.11 | 152.83 | 155.84 | 579,755 | +2.27(+1.48%) |
Nov 27, 2017 | 154.04 | 154.77 | 152.35 | 153.57 | 458,613 | -0.78(-0.51%) |
Nov 24, 2017 | 154.59 | 155.04 | 152.73 | 154.36 | 226,756 | +0.00(+0.00%) |
Nov 22, 2017 | 157.41 | 157.45 | 154.28 | 154.36 | 440,053 | -3.45(-2.19%) |
Nov 21, 2017 | 156.68 | 158.87 | 156.22 | 157.81 | 393,389 | +1.15(+0.73%) |
Nov 20, 2017 | 155.33 | 156.88 | 154.11 | 156.66 | 402,516 | +1.79(+1.16%) |
Nov 17, 2017 | 157.40 | 159.61 | 154.03 | 154.87 | 430,445 | -2.70(-1.71%) |
Nov 16, 2017 | 155.29 | 158.17 | 155.14 | 157.57 | 481,799 | +2.92(+1.89%) |
Nov 15, 2017 | 154.97 | 158.09 | 154.39 | 154.65 | 490,730 | -0.76(-0.49%) |
Nov 14, 2017 | 152.68 | 156.25 | 151.34 | 155.41 | 408,312 | +2.12(+1.38%) |
Nov 13, 2017 | 151.21 | 154.16 | 150.55 | 153.30 | 405,829 | +2.09(+1.38%) |
Nov 10, 2017 | 147.42 | 152.62 | 147.42 | 151.21 | 485,354 | +3.53(+2.39%) |
Nov 09, 2017 | 145.16 | 148.13 | 142.88 | 147.68 | 435,714 | +2.24(+1.54%) |
Nov 08, 2017 | 139.52 | 145.64 | 138.55 | 145.44 | 532,726 | +6.57(+4.73%) |
Nov 07, 2017 | 138.51 | 139.17 | 137.06 | 138.86 | 385,005 | +0.36(+0.26%) |
Nov 06, 2017 | 142.12 | 143.19 | 138.38 | 138.50 | 305,422 | -3.49(-2.46%) |
Nov 03, 2017 | 140.05 | 142.86 | 140.05 | 141.99 | 352,272 | +1.95(+1.39%) |
Nov 02, 2017 | 140.86 | 142.10 | 138.95 | 140.05 | 308,446 | -1.35(-0.96%) |
Nov 01, 2017 | 143.77 | 145.87 | 141.06 | 141.40 | 498,785 | -1.28(-0.90%) |
Oct 31, 2017 | 139.63 | 144.08 | 139.63 | 142.68 | 610,293 | +3.80(+2.73%) |
Oct 30, 2017 | 140.01 | 141.85 | 137.63 | 138.88 | 407,221 | -1.21(-0.86%) |
Oct 27, 2017 | 139.09 | 140.64 | 137.25 | 140.09 | 442,009 | +0.77(+0.55%) |
Oct 26, 2017 | 138.46 | 140.51 | 138.00 | 139.32 | 314,261 | +0.97(+0.70%) |
Oct 25, 2017 | 138.22 | 139.29 | 135.21 | 138.35 | 523,781 | +0.04(+0.03%) |
Oct 24, 2017 | 142.27 | 143.16 | 137.92 | 138.31 | 492,441 | -3.17(-2.24%) |
Oct 23, 2017 | 141.07 | 143.05 | 140.50 | 141.48 | 447,118 | +0.52(+0.37%) |
Oct 20, 2017 | 142.30 | 142.30 | 139.39 | 140.96 | 876,135 | -0.78(-0.55%) |
Oct 19, 2017 | 140.71 | 142.69 | 140.15 | 141.75 | 357,937 | +0.62(+0.44%) |
Oct 18, 2017 | 139.30 | 142.02 | 138.87 | 141.12 | 396,328 | +2.12(+1.52%) |
Oct 17, 2017 | 139.39 | 140.20 | 137.29 | 139.01 | 614,909 | +1.79(+1.31%) |
Oct 16, 2017 | 139.33 | 140.11 | 136.42 | 137.21 | 739,992 | -2.63(-1.88%) |
Oct 13, 2017 | 140.96 | 142.50 | 139.48 | 139.85 | 700,938 | -1.96(-1.38%) |
Oct 12, 2017 | 142.14 | 143.33 | 140.35 | 141.80 | 804,464 | -0.99(-0.69%) |
Oct 11, 2017 | 143.82 | 144.30 | 141.96 | 142.79 | 405,140 | -0.74(-0.52%) |
Oct 10, 2017 | 146.50 | 141.65 | 143.54 | 566,568 | -1.57(-1.08%) | |
Oct 09, 2017 | 142.65 | 146.82 | 142.62 | 145.11 | 735,038 | +2.46(+1.73%) |
Oct 06, 2017 | 138.65 | 146.10 | 132.69 | 142.65 | 1,966,756 | -9.98(-6.54%) |
Oct 05, 2017 | 157.66 | 157.66 | 152.38 | 152.63 | 559,639 | -4.88(-3.10%) |
Oct 04, 2017 | 157.83 | 158.97 | 156.02 | 157.51 | 561,141 | +1.12(+0.72%) |
Oct 03, 2017 | 155.40 | 157.13 | 154.63 | 156.39 | 409,574 | +0.98(+0.63%) |
Oct 02, 2017 | 150.72 | 156.18 | 149.58 | 155.41 | 661,538 | +2.59(+1.69%) |
Sep 29, 2017 | 151.48 | 154.48 | 150.99 | 152.82 | 914,338 | +2.27(+1.51%) |
Sep 28, 2017 | 153.43 | 153.97 | 149.06 | 150.55 | 714,745 | -3.11(-2.03%) |
Sep 27, 2017 | 152.28 | 154.33 | 151.50 | 153.66 | 614,153 | +1.71(+1.13%) |
Sep 26, 2017 | 151.63 | 155.06 | 151.16 | 151.95 | 1,234,847 | -0.32(-0.21%) |
Sep 25, 2017 | 155.49 | 156.49 | 152.21 | 152.27 | 3,977,331 | -2.73(-1.76%) |
Sep 22, 2017 | 154.99 | 156.59 | 153.38 | 155.00 | 669,687 | +0.43(+0.28%) |
Sep 21, 2017 | 153.65 | 155.09 | 151.04 | 154.57 | 481,436 | +1.24(+0.81%) |
Sep 20, 2017 | 151.81 | 153.66 | 150.48 | 153.33 | 361,374 | +1.42(+0.93%) |
Sep 19, 2017 | 152.30 | 152.79 | 150.16 | 151.91 | 367,657 | -0.07(-0.05%) |
Sep 18, 2017 | 151.20 | 152.58 | 150.63 | 151.99 | 401,117 | +0.53(+0.35%) |
Sep 15, 2017 | 147.65 | 151.85 | 147.13 | 151.46 | 708,182 | +4.48(+3.05%) |
Sep 14, 2017 | 145.69 | 148.22 | 145.46 | 146.97 | 420,775 | +1.58(+1.09%) |
Sep 13, 2017 | 144.35 | 146.24 | 143.46 | 145.39 | 376,725 | +0.65(+0.45%) |
Sep 12, 2017 | 141.69 | 146.05 | 140.94 | 144.74 | 550,854 | +3.06(+2.16%) |
Sep 11, 2017 | 143.25 | 143.72 | 138.85 | 141.68 | 407,668 | -0.63(-0.45%) |
Sep 08, 2017 | 141.58 | 143.53 | 140.36 | 142.32 | 314,634 | +0.61(+0.43%) |
Sep 07, 2017 | 142.72 | 144.41 | 140.03 | 141.71 | 435,447 | -0.61(-0.43%) |
Sep 06, 2017 | 141.59 | 143.02 | 140.04 | 142.32 | 469,418 | +0.73(+0.51%) |
Sep 05, 2017 | 143.39 | 143.39 | 139.18 | 141.59 | 614,231 | -1.80(-1.25%) |
Sep 01, 2017 | 139.91 | 143.47 | 139.28 | 143.39 | 506,004 | +3.81(+2.73%) |
Aug 31, 2017 | 139.13 | 140.68 | 137.89 | 139.57 | 469,330 | +0.77(+0.55%) |
Aug 30, 2017 | 134.77 | 139.22 | 134.77 | 138.81 | 388,201 | +4.31(+3.21%) |
Aug 29, 2017 | 132.65 | 134.87 | 132.16 | 134.49 | 295,363 | +1.76(+1.33%) |
Aug 28, 2017 | 133.64 | 134.07 | 131.95 | 132.73 | 474,031 | -0.90(-0.67%) |
Aug 25, 2017 | 130.59 | 133.75 | 129.43 | 133.63 | 562,875 | +4.32(+3.34%) |
Aug 24, 2017 | 136.74 | 140.29 | 128.66 | 129.31 | 881,690 | -4.06(-3.04%) |
Aug 23, 2017 | 135.69 | 135.69 | 133.31 | 133.37 | 408,534 | -1.95(-1.44%) |
Aug 22, 2017 | 133.42 | 135.61 | 132.59 | 135.32 | 334,419 | +2.44(+1.84%) |
Aug 21, 2017 | 133.45 | 134.26 | 132.27 | 132.88 | 431,306 | -0.09(-0.06%) |
Aug 18, 2017 | 132.45 | 134.03 | 132.00 | 132.96 | 414,803 | +0.28(+0.21%) |
Aug 17, 2017 | 132.50 | 136.01 | 131.10 | 132.68 | 418,797 | -3.28(-2.41%) |
Aug 16, 2017 | 136.75 | 137.21 | 134.27 | 135.96 | 510,578 | -0.78(-0.57%) |
Aug 15, 2017 | 135.00 | 137.12 | 134.46 | 136.75 | 319,700 | +2.16(+1.60%) |
Aug 14, 2017 | 133.18 | 135.17 | 132.03 | 134.59 | 327,440 | +2.22(+1.68%) |
Aug 11, 2017 | 131.82 | 133.41 | 131.41 | 132.36 | 250,182 | +0.01(+0.01%) |
Aug 10, 2017 | 130.21 | 133.26 | 129.39 | 132.35 | 334,920 | +1.86(+1.43%) |
Aug 09, 2017 | 127.97 | 130.54 | 126.83 | 130.49 | 248,929 | +2.13(+1.66%) |
Aug 08, 2017 | 128.87 | 129.23 | 126.02 | 128.36 | 299,938 | -0.85(-0.66%) |
Aug 07, 2017 | 128.28 | 129.42 | 126.91 | 129.21 | 372,218 | +1.93(+1.52%) |
Aug 04, 2017 | 125.73 | 128.28 | 125.02 | 127.28 | 250,755 | +2.27(+1.82%) |
Aug 03, 2017 | 126.32 | 127.08 | 124.60 | 125.01 | 339,410 | -0.75(-0.59%) |
Aug 02, 2017 | 125.37 | 125.86 | 123.43 | 125.76 | 319,607 | +0.27(+0.22%) |