Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 126.53 | 126.53 | 126.53 | 0 | +0.19(+0.15%) | |
Aug 30, 2018 | 125.61 | 126.59 | 125.14 | 126.34 | 205,204 | -1.30(-1.02%) |
Aug 29, 2018 | 127.57 | 127.99 | 127.25 | 127.64 | 130,259 | +0.12(+0.10%) |
Aug 28, 2018 | 127.10 | 128.04 | 126.91 | 127.52 | 158,005 | +0.97(+0.77%) |
Aug 27, 2018 | 126.49 | 127.55 | 125.85 | 126.55 | 134,223 | +0.17(+0.14%) |
Aug 24, 2018 | 125.02 | 126.61 | 124.98 | 126.38 | 87,218 | +1.77(+1.42%) |
Aug 23, 2018 | 124.68 | 125.05 | 123.74 | 124.61 | 93,805 | +0.01(+0.01%) |
Aug 22, 2018 | 125.38 | 125.56 | 124.34 | 124.60 | 158,711 | -0.62(-0.49%) |
Aug 21, 2018 | 124.89 | 125.57 | 124.35 | 125.22 | 151,860 | +0.16(+0.13%) |
Aug 20, 2018 | 125.30 | 126.03 | 124.92 | 125.05 | 127,869 | +0.11(+0.08%) |
Aug 17, 2018 | 123.97 | 125.32 | 123.95 | 124.95 | 102,771 | +0.88(+0.71%) |
Aug 16, 2018 | 123.33 | 125.10 | 123.33 | 124.07 | 149,146 | +1.00(+0.81%) |
Aug 15, 2018 | 122.28 | 124.57 | 122.28 | 123.07 | 172,078 | +0.77(+0.63%) |
Aug 14, 2018 | 121.71 | 122.61 | 121.16 | 122.30 | 94,990 | +0.96(+0.79%) |
Aug 13, 2018 | 121.76 | 122.42 | 121.18 | 121.34 | 102,658 | -0.26(-0.21%) |
Aug 10, 2018 | 120.80 | 121.89 | 119.57 | 121.60 | 144,699 | -0.11(-0.09%) |
Aug 09, 2018 | 122.20 | 122.76 | 121.61 | 121.71 | 130,600 | -0.59(-0.48%) |
Aug 08, 2018 | 122.73 | 122.73 | 121.43 | 122.30 | 144,987 | -0.38(-0.31%) |
Aug 07, 2018 | 123.88 | 124.12 | 122.61 | 122.68 | 206,829 | -1.12(-0.91%) |
Aug 06, 2018 | 124.80 | 125.80 | 123.56 | 123.81 | 213,208 | -1.17(-0.94%) |
Aug 03, 2018 | 125.30 | 125.30 | 124.23 | 124.98 | 338,471 | -0.30(-0.24%) |
Aug 02, 2018 | 125.04 | 125.62 | 124.30 | 125.27 | 471,338 | -0.17(-0.14%) |
Aug 01, 2018 | 125.14 | 126.22 | 124.82 | 125.44 | 309,203 | -0.03(-0.02%) |
Jul 31, 2018 | 125.85 | 126.03 | 124.81 | 125.47 | 609,553 | -0.19(-0.15%) |
Jul 30, 2018 | 125.63 | 127.51 | 125.60 | 125.66 | 296,761 | -0.12(-0.10%) |
Jul 27, 2018 | 124.66 | 126.26 | 124.29 | 125.79 | 470,666 | +1.21(+0.97%) |
Jul 26, 2018 | 121.95 | 124.64 | 121.03 | 124.58 | 482,828 | +3.31(+2.73%) |
Jul 25, 2018 | 123.80 | 126.34 | 117.89 | 121.27 | 610,313 | +3.20(+2.71%) |
Jul 24, 2018 | 117.76 | 118.83 | 117.50 | 118.07 | 361,246 | +0.38(+0.32%) |
Jul 23, 2018 | 117.86 | 117.94 | 116.71 | 117.69 | 148,098 | -0.44(-0.37%) |
Jul 20, 2018 | 116.91 | 118.16 | 115.35 | 118.13 | 289,350 | +0.62(+0.53%) |
Jul 19, 2018 | 118.38 | 118.69 | 117.23 | 117.51 | 177,515 | -1.13(-0.95%) |
Jul 18, 2018 | 117.54 | 118.80 | 117.46 | 118.64 | 153,218 | +1.24(+1.05%) |
Jul 17, 2018 | 117.13 | 118.07 | 117.13 | 117.40 | 135,560 | +0.14(+0.12%) |
Jul 16, 2018 | 116.70 | 117.56 | 115.85 | 117.26 | 279,452 | +0.98(+0.84%) |
Jul 13, 2018 | 116.54 | 116.58 | 115.50 | 116.28 | 165,672 | +0.11(+0.09%) |
Jul 12, 2018 | 117.78 | 118.28 | 115.97 | 116.17 | 214,213 | -1.83(-1.55%) |
Jul 11, 2018 | 118.55 | 118.55 | 117.77 | 118.00 | 189,350 | -0.71(-0.60%) |
Jul 10, 2018 | 118.73 | 118.84 | 117.85 | 118.72 | 201,342 | +0.39(+0.33%) |
Jul 09, 2018 | 116.20 | 118.52 | 115.70 | 118.33 | 321,437 | +2.87(+2.49%) |
Jul 06, 2018 | 115.35 | 116.56 | 115.02 | 115.45 | 182,125 | +0.11(+0.10%) |
Jul 05, 2018 | 114.69 | 115.46 | 113.89 | 115.34 | 316,964 | +1.09(+0.96%) |
Jul 03, 2018 | 114.24 | 114.24 | 114.24 | 0 | -0.29(-0.25%) | |
Jul 02, 2018 | 114.74 | 115.16 | 113.85 | 114.53 | 216,999 | +0.03(+0.03%) |
Jun 29, 2018 | 114.52 | 115.90 | 113.91 | 114.50 | 234,974 | +0.35(+0.31%) |
Jun 28, 2018 | 112.78 | 114.39 | 111.67 | 114.15 | 455,529 | +1.24(+1.10%) |
Jun 27, 2018 | 115.87 | 115.87 | 112.86 | 112.91 | 319,587 | -2.99(-2.58%) |
Jun 26, 2018 | 117.29 | 117.43 | 115.73 | 115.90 | 196,068 | -1.49(-1.27%) |
Jun 25, 2018 | 116.63 | 118.04 | 116.35 | 117.39 | 169,049 | +0.70(+0.60%) |
Jun 22, 2018 | 116.55 | 117.08 | 115.83 | 116.69 | 233,562 | +0.60(+0.52%) |
Jun 21, 2018 | 117.91 | 118.66 | 115.83 | 116.09 | 153,227 | -2.21(-1.87%) |
Jun 20, 2018 | 117.89 | 119.20 | 117.45 | 118.30 | 199,077 | +0.51(+0.44%) |
Jun 19, 2018 | 116.54 | 118.25 | 116.45 | 117.78 | 233,237 | +0.58(+0.49%) |
Jun 18, 2018 | 117.20 | 118.21 | 116.31 | 117.20 | 164,324 | -0.71(-0.60%) |
Jun 15, 2018 | 118.72 | 116.85 | 117.92 | 381,496 | -0.04(-0.03%) | |
Jun 14, 2018 | 117.98 | 118.27 | 117.06 | 117.95 | 259,331 | +0.38(+0.32%) |
Jun 13, 2018 | 117.47 | 119.06 | 117.27 | 117.57 | 315,553 | -0.12(-0.10%) |
Jun 12, 2018 | 120.01 | 120.58 | 117.12 | 117.70 | 403,912 | -2.38(-1.98%) |
Jun 11, 2018 | 121.21 | 121.89 | 119.93 | 120.08 | 171,589 | -1.06(-0.88%) |
Jun 08, 2018 | 120.38 | 123.38 | 119.69 | 121.14 | 195,008 | +0.82(+0.68%) |
Jun 07, 2018 | 119.65 | 121.11 | 119.33 | 120.33 | 298,506 | +1.15(+0.96%) |
Jun 06, 2018 | 119.31 | 119.18 | 252,877 | +1.35(+1.14%) | ||
Jun 05, 2018 | 117.63 | 118.48 | 117.00 | 117.83 | 318,252 | +0.22(+0.19%) |
Jun 04, 2018 | 117.00 | 117.84 | 116.33 | 117.61 | 261,209 | +0.74(+0.63%) |
Jun 01, 2018 | 117.57 | 117.62 | 116.11 | 116.87 | 251,308 | +0.35(+0.30%) |
May 31, 2018 | 118.20 | 118.20 | 116.36 | 116.52 | 630,140 | -1.90(-1.60%) |
May 30, 2018 | 117.91 | 118.86 | 117.05 | 118.42 | 463,195 | +0.74(+0.63%) |
May 29, 2018 | 117.92 | 118.13 | 116.47 | 117.68 | 385,685 | -0.84(-0.71%) |
May 25, 2018 | 118.51 | 118.51 | 118.51 | 0 | +1.06(+0.91%) | |
May 24, 2018 | 117.43 | 117.99 | 116.52 | 117.45 | 469,701 | -0.78(-0.66%) |
May 23, 2018 | 120.38 | 120.89 | 118.06 | 118.23 | 384,871 | -2.35(-1.95%) |
May 22, 2018 | 120.52 | 121.09 | 119.67 | 120.58 | 291,834 | +0.05(+0.04%) |
May 21, 2018 | 120.07 | 120.67 | 119.66 | 120.53 | 261,940 | +0.94(+0.79%) |
May 18, 2018 | 120.76 | 120.88 | 119.53 | 119.59 | 349,326 | -1.16(-0.96%) |
May 17, 2018 | 122.11 | 122.11 | 120.30 | 120.75 | 164,743 | -1.33(-1.09%) |
May 16, 2018 | 121.49 | 122.38 | 121.29 | 122.08 | 147,751 | +0.49(+0.41%) |
May 15, 2018 | 120.69 | 121.94 | 120.41 | 121.59 | 243,767 | +0.75(+0.62%) |
May 14, 2018 | 121.40 | 122.04 | 120.62 | 120.84 | 319,905 | -0.64(-0.53%) |
May 11, 2018 | 121.20 | 122.15 | 121.20 | 121.48 | 157,036 | +0.10(+0.09%) |
May 10, 2018 | 121.16 | 121.69 | 120.56 | 121.38 | 304,126 | +0.55(+0.46%) |
May 09, 2018 | 121.03 | 121.34 | 120.09 | 120.83 | 237,821 | -0.13(-0.11%) |
May 08, 2018 | 121.73 | 122.19 | 120.32 | 120.96 | 215,748 | -0.78(-0.64%) |
May 07, 2018 | 120.99 | 122.00 | 119.96 | 121.74 | 458,596 | +0.89(+0.74%) |
May 04, 2018 | 119.34 | 121.48 | 118.38 | 120.85 | 316,804 | +1.75(+1.47%) |
May 03, 2018 | 121.45 | 121.64 | 117.90 | 119.10 | 629,434 | -3.66(-2.98%) |
May 02, 2018 | 132.16 | 132.16 | 122.25 | 122.77 | 564,187 | -5.86(-4.55%) |
May 01, 2018 | 128.94 | 129.66 | 128.11 | 128.62 | 263,431 | -0.49(-0.38%) |
Apr 30, 2018 | 130.65 | 130.88 | 129.02 | 129.12 | 487,217 | -1.56(-1.19%) |
Apr 27, 2018 | 130.09 | 131.93 | 129.85 | 130.67 | 169,389 | +0.55(+0.42%) |
Apr 26, 2018 | 129.85 | 130.55 | 128.74 | 130.12 | 296,616 | +0.32(+0.25%) |
Apr 25, 2018 | 129.79 | 130.22 | 129.04 | 129.80 | 307,213 | +0.13(+0.10%) |
Apr 24, 2018 | 129.77 | 131.18 | 129.15 | 129.66 | 374,731 | -0.19(-0.15%) |
Apr 23, 2018 | 131.35 | 131.85 | 129.64 | 129.85 | 145,837 | -1.16(-0.88%) |
Apr 20, 2018 | 129.95 | 131.44 | 129.65 | 131.01 | 270,141 | +1.24(+0.96%) |
Apr 19, 2018 | 128.42 | 130.15 | 128.00 | 129.77 | 257,808 | +0.84(+0.65%) |
Apr 18, 2018 | 129.79 | 130.52 | 128.67 | 128.94 | 173,695 | -0.65(-0.50%) |
Apr 17, 2018 | 130.76 | 130.96 | 129.15 | 129.58 | 126,286 | -0.48(-0.37%) |
Apr 16, 2018 | 129.19 | 130.46 | 128.24 | 130.06 | 112,943 | +1.43(+1.11%) |
Apr 13, 2018 | 129.81 | 130.27 | 128.07 | 128.63 | 212,138 | -0.50(-0.39%) |
Apr 12, 2018 | 131.79 | 132.20 | 128.82 | 129.13 | 257,793 | -2.03(-1.55%) |
Apr 11, 2018 | 130.57 | 131.91 | 130.41 | 131.16 | 179,515 | +0.64(+0.49%) |
Apr 10, 2018 | 132.63 | 132.68 | 130.17 | 130.52 | 148,215 | -0.79(-0.60%) |
Apr 09, 2018 | 132.07 | 133.00 | 130.13 | 131.31 | 153,646 | +0.23(+0.17%) |
Apr 06, 2018 | 131.71 | 132.47 | 130.33 | 131.08 | 204,064 | -1.14(-0.86%) |
Apr 05, 2018 | 132.94 | 133.08 | 131.40 | 132.22 | 129,297 | +0.04(+0.03%) |
Apr 04, 2018 | 131.63 | 132.41 | 130.53 | 132.18 | 289,890 | -0.50(-0.38%) |
Apr 03, 2018 | 131.91 | 133.51 | 130.99 | 132.68 | 299,335 | +1.65(+1.26%) |
Apr 02, 2018 | 131.84 | 132.83 | 129.77 | 131.03 | 363,985 | -0.43(-0.32%) |
Mar 29, 2018 | 131.46 | 131.46 | 131.46 | 0 | +0.42(+0.32%) | |
Mar 28, 2018 | 127.61 | 131.32 | 126.78 | 131.04 | 462,836 | +3.89(+3.06%) |
Mar 27, 2018 | 128.69 | 129.06 | 126.63 | 127.15 | 224,282 | -1.26(-0.98%) |
Mar 26, 2018 | 128.50 | 128.70 | 126.83 | 128.41 | 179,591 | +1.13(+0.89%) |
Mar 23, 2018 | 129.72 | 130.16 | 127.14 | 127.28 | 190,784 | -2.21(-1.71%) |
Mar 22, 2018 | 130.81 | 131.58 | 129.38 | 129.50 | 292,261 | -2.23(-1.69%) |
Mar 21, 2018 | 131.16 | 132.63 | 130.95 | 131.72 | 321,165 | +0.72(+0.55%) |
Mar 20, 2018 | 131.62 | 131.62 | 130.59 | 131.00 | 167,521 | -0.16(-0.12%) |
Mar 19, 2018 | 130.63 | 131.59 | 129.92 | 131.16 | 221,206 | +0.75(+0.58%) |
Mar 16, 2018 | 129.07 | 131.13 | 128.98 | 130.41 | 450,904 | +1.37(+1.06%) |
Mar 15, 2018 | 129.08 | 129.57 | 128.10 | 129.05 | 224,770 | -0.05(-0.04%) |
Mar 14, 2018 | 130.30 | 130.30 | 128.54 | 129.10 | 293,588 | -0.74(-0.57%) |
Mar 13, 2018 | 129.49 | 130.26 | 128.64 | 129.84 | 437,671 | +0.56(+0.43%) |
Mar 12, 2018 | 130.04 | 130.56 | 128.78 | 129.28 | 178,925 | -0.48(-0.37%) |
Mar 09, 2018 | 128.78 | 129.97 | 127.00 | 129.76 | 274,696 | +1.66(+1.29%) |
Mar 08, 2018 | 129.31 | 129.50 | 127.39 | 128.10 | 248,338 | -0.79(-0.62%) |
Mar 07, 2018 | 129.52 | 128.10 | 128.90 | 264,895 | -0.84(-0.65%) | |
Mar 06, 2018 | 129.12 | 130.44 | 127.83 | 129.74 | 423,031 | +1.21(+0.94%) |
Mar 05, 2018 | 122.08 | 129.58 | 122.08 | 128.53 | 635,811 | +8.96(+7.49%) |
Mar 02, 2018 | 119.61 | 120.73 | 119.43 | 119.57 | 244,029 | -0.95(-0.79%) |
Mar 01, 2018 | 121.79 | 122.06 | 119.53 | 120.52 | 298,492 | -0.94(-0.77%) |
Feb 28, 2018 | 122.59 | 123.84 | 121.46 | 121.46 | 216,034 | -0.83(-0.68%) |
Feb 27, 2018 | 123.43 | 124.36 | 121.87 | 122.29 | 260,970 | -1.19(-0.97%) |
Feb 26, 2018 | 122.91 | 123.88 | 122.65 | 123.48 | 190,226 | +0.54(+0.44%) |
Feb 23, 2018 | 122.10 | 123.05 | 121.52 | 122.94 | 172,378 | +1.48(+1.22%) |
Feb 22, 2018 | 122.92 | 123.86 | 121.19 | 121.47 | 270,439 | -1.18(-0.97%) |
Feb 21, 2018 | 124.16 | 125.83 | 122.58 | 122.65 | 278,118 | -1.28(-1.03%) |
Feb 20, 2018 | 123.83 | 124.08 | 121.67 | 123.93 | 429,126 | -0.38(-0.30%) |
Feb 16, 2018 | 124.31 | 124.31 | 124.31 | 0 | +1.24(+1.01%) | |
Feb 15, 2018 | 123.49 | 123.79 | 122.37 | 123.07 | 228,912 | +0.37(+0.30%) |
Feb 14, 2018 | 121.57 | 123.55 | 121.57 | 122.70 | 374,640 | +1.18(+0.97%) |
Feb 13, 2018 | 121.83 | 122.07 | 120.93 | 121.51 | 345,640 | -0.73(-0.60%) |
Feb 12, 2018 | 123.30 | 124.13 | 120.97 | 122.24 | 376,574 | -0.47(-0.39%) |
Feb 09, 2018 | 121.82 | 123.57 | 121.64 | 122.72 | 583,785 | +1.67(+1.38%) |
Feb 08, 2018 | 125.37 | 126.05 | 120.97 | 121.05 | 528,787 | -3.85(-3.08%) |
Feb 07, 2018 | 122.09 | 125.04 | 121.14 | 124.90 | 870,056 | +2.40(+1.95%) |
Feb 06, 2018 | 120.34 | 122.67 | 119.44 | 122.51 | 663,187 | +0.35(+0.29%) |
Feb 05, 2018 | 122.62 | 123.66 | 120.80 | 122.16 | 280,969 | -0.83(-0.68%) |
Feb 02, 2018 | 123.14 | 124.17 | 122.56 | 122.99 | 407,203 | -0.76(-0.61%) |
Feb 01, 2018 | 123.87 | 126.56 | 121.83 | 123.75 | 571,103 | +3.37(+2.80%) |
Jan 31, 2018 | 121.34 | 121.67 | 119.12 | 120.38 | 805,635 | -0.61(-0.50%) |
Jan 30, 2018 | 121.43 | 121.53 | 120.83 | 120.98 | 651,181 | -1.09(-0.89%) |
Jan 29, 2018 | 122.10 | 122.39 | 121.65 | 122.07 | 380,194 | -0.36(-0.29%) |
Jan 26, 2018 | 124.35 | 124.35 | 121.96 | 122.43 | 518,264 | -1.68(-1.35%) |
Jan 25, 2018 | 123.14 | 124.46 | 122.73 | 124.11 | 478,802 | +1.20(+0.98%) |
Jan 24, 2018 | 123.69 | 123.77 | 121.98 | 122.91 | 552,611 | -0.33(-0.27%) |
Jan 23, 2018 | 121.24 | 123.28 | 120.57 | 123.24 | 597,820 | +1.86(+1.53%) |
Jan 22, 2018 | 118.64 | 125.19 | 118.64 | 121.38 | 833,950 | +5.06(+4.35%) |
Jan 19, 2018 | 115.23 | 116.45 | 114.91 | 116.32 | 289,286 | +1.51(+1.31%) |
Jan 18, 2018 | 116.24 | 116.24 | 114.19 | 114.81 | 357,533 | -1.57(-1.35%) |
Jan 17, 2018 | 115.97 | 116.92 | 115.23 | 116.38 | 483,916 | +0.94(+0.81%) |
Jan 16, 2018 | 114.53 | 116.23 | 114.23 | 115.44 | 603,194 | +1.34(+1.18%) |
Jan 12, 2018 | 114.10 | 114.10 | 114.10 | 0 | +1.65(+1.46%) | |
Jan 11, 2018 | 110.77 | 112.53 | 110.68 | 112.45 | 289,374 | +2.05(+1.85%) |
Jan 10, 2018 | 112.27 | 112.44 | 110.30 | 110.41 | 385,483 | -1.42(-1.27%) |
Jan 09, 2018 | 114.36 | 115.00 | 111.69 | 111.83 | 850,461 | -2.89(-2.52%) |
Jan 08, 2018 | 116.92 | 116.92 | 114.62 | 114.72 | 526,512 | -2.67(-2.27%) |
Jan 05, 2018 | 118.30 | 118.35 | 116.69 | 117.39 | 268,369 | -0.39(-0.33%) |
Jan 04, 2018 | 115.63 | 118.23 | 115.63 | 117.77 | 558,622 | +2.77(+2.41%) |
Jan 03, 2018 | 114.72 | 115.22 | 113.83 | 115.00 | 506,237 | -0.18(-0.16%) |
Jan 02, 2018 | 119.89 | 119.89 | 114.74 | 115.18 | 425,989 | -3.73(-3.14%) |
Dec 29, 2017 | 118.91 | 118.91 | 118.91 | 0 | -0.83(-0.70%) | |
Dec 28, 2017 | 119.68 | 120.10 | 119.04 | 119.74 | 282,421 | +0.20(+0.17%) |
Dec 27, 2017 | 119.93 | 120.41 | 118.98 | 119.54 | 255,583 | -0.35(-0.29%) |
Dec 26, 2017 | 119.40 | 120.51 | 119.35 | 119.89 | 154,135 | +0.76(+0.64%) |
Dec 22, 2017 | 118.08 | 119.54 | 117.82 | 119.14 | 318,652 | +0.25(+0.21%) |
Dec 21, 2017 | 120.24 | 120.43 | 117.66 | 118.88 | 473,071 | -1.36(-1.13%) |
Dec 20, 2017 | 120.37 | 120.95 | 119.68 | 120.25 | 381,913 | -0.03(-0.02%) |
Dec 19, 2017 | 120.59 | 120.91 | 119.73 | 120.27 | 506,678 | -0.29(-0.24%) |
Dec 18, 2017 | 121.09 | 121.69 | 119.62 | 120.57 | 620,737 | -0.25(-0.20%) |
Dec 15, 2017 | 117.91 | 120.98 | 117.91 | 120.81 | 615,350 | +3.01(+2.56%) |
Dec 14, 2017 | 118.94 | 119.31 | 117.27 | 117.80 | 585,838 | -0.66(-0.56%) |
Dec 13, 2017 | 120.79 | 121.15 | 118.06 | 118.47 | 497,573 | -2.42(-2.00%) |
Dec 12, 2017 | 119.67 | 121.39 | 119.00 | 120.88 | 535,553 | +1.22(+1.02%) |
Dec 11, 2017 | 119.31 | 119.78 | 118.67 | 119.66 | 384,205 | -0.01(-0.01%) |
Dec 08, 2017 | 118.55 | 119.89 | 117.96 | 119.67 | 327,841 | +0.97(+0.82%) |
Dec 07, 2017 | 120.55 | 121.44 | 118.67 | 118.70 | 591,262 | -2.32(-1.92%) |
Dec 06, 2017 | 122.08 | 122.99 | 120.66 | 121.02 | 422,997 | -1.12(-0.92%) |
Dec 05, 2017 | 124.79 | 125.27 | 121.27 | 122.15 | 584,165 | -2.38(-1.91%) |
Dec 04, 2017 | 124.96 | 125.68 | 124.25 | 124.53 | 522,088 | +0.48(+0.39%) |
Dec 01, 2017 | 125.68 | 125.84 | 122.35 | 124.05 | 533,621 | -1.23(-0.98%) |
Nov 30, 2017 | 129.04 | 129.46 | 124.49 | 125.27 | 913,446 | -3.58(-2.78%) |
Nov 29, 2017 | 129.38 | 128.05 | 128.85 | 406,496 | +0.49(+0.38%) | |
Nov 28, 2017 | 128.08 | 128.82 | 127.41 | 128.36 | 308,460 | +0.55(+0.43%) |
Nov 27, 2017 | 126.16 | 129.13 | 125.91 | 127.81 | 327,164 | +1.51(+1.20%) |
Nov 24, 2017 | 126.15 | 126.87 | 125.57 | 126.30 | 138,677 | +0.59(+0.47%) |
Nov 22, 2017 | 126.82 | 127.24 | 125.70 | 125.71 | 329,679 | -1.31(-1.03%) |
Nov 21, 2017 | 128.06 | 128.73 | 126.33 | 127.02 | 503,527 | -1.11(-0.86%) |
Nov 20, 2017 | 128.57 | 129.00 | 127.78 | 128.13 | 367,031 | -0.54(-0.42%) |
Nov 17, 2017 | 128.15 | 129.08 | 127.57 | 128.66 | 249,455 | +0.45(+0.35%) |
Nov 16, 2017 | 130.92 | 131.27 | 128.12 | 128.21 | 501,789 | -2.67(-2.04%) |
Nov 15, 2017 | 130.33 | 131.72 | 129.69 | 130.88 | 279,717 | +0.08(+0.06%) |
Nov 14, 2017 | 130.42 | 131.39 | 130.03 | 130.80 | 228,215 | -0.28(-0.22%) |
Nov 13, 2017 | 132.20 | 132.20 | 130.66 | 131.08 | 309,050 | -0.85(-0.64%) |
Nov 10, 2017 | 130.96 | 132.32 | 130.23 | 131.93 | 337,155 | +0.98(+0.75%) |
Nov 09, 2017 | 129.23 | 131.95 | 128.72 | 130.95 | 322,956 | +1.08(+0.83%) |
Nov 08, 2017 | 131.50 | 131.63 | 129.76 | 129.87 | 365,818 | -1.48(-1.13%) |
Nov 07, 2017 | 132.60 | 133.89 | 131.33 | 131.36 | 269,397 | -1.43(-1.07%) |
Nov 06, 2017 | 131.23 | 133.13 | 130.36 | 132.78 | 403,677 | +1.16(+0.88%) |
Nov 03, 2017 | 127.78 | 132.06 | 127.60 | 131.62 | 671,812 | +4.06(+3.18%) |
Nov 02, 2017 | 129.59 | 131.19 | 125.63 | 127.56 | 882,106 | -0.95(-0.74%) |
Nov 01, 2017 | 127.71 | 129.76 | 126.62 | 128.51 | 720,026 | -2.15(-1.65%) |
Oct 31, 2017 | 133.06 | 133.18 | 130.60 | 130.67 | 459,469 | -1.69(-1.28%) |
Oct 30, 2017 | 131.17 | 133.57 | 131.10 | 132.36 | 329,625 | +1.21(+0.92%) |
Oct 27, 2017 | 130.53 | 131.54 | 129.14 | 131.15 | 280,763 | +0.59(+0.45%) |
Oct 26, 2017 | 130.87 | 131.53 | 129.49 | 130.56 | 389,755 | +0.04(+0.03%) |
Oct 25, 2017 | 130.87 | 131.44 | 129.85 | 130.53 | 356,376 | -0.15(-0.12%) |
Oct 24, 2017 | 131.35 | 133.54 | 130.45 | 130.68 | 339,789 | -0.52(-0.40%) |
Oct 23, 2017 | 131.83 | 132.66 | 131.09 | 131.19 | 232,361 | -0.54(-0.41%) |
Oct 20, 2017 | 132.36 | 133.09 | 131.22 | 131.73 | 396,585 | +0.05(+0.04%) |
Oct 19, 2017 | 130.36 | 131.69 | 129.94 | 131.69 | 305,697 | +0.88(+0.67%) |
Oct 18, 2017 | 131.81 | 131.81 | 130.45 | 130.81 | 246,343 | -0.39(-0.29%) |
Oct 17, 2017 | 130.34 | 131.31 | 129.95 | 131.19 | 352,031 | +0.67(+0.51%) |
Oct 16, 2017 | 131.90 | 132.58 | 130.43 | 130.53 | 330,169 | -1.26(-0.96%) |
Oct 13, 2017 | 130.93 | 133.23 | 130.40 | 131.79 | 410,722 | +0.67(+0.51%) |
Oct 12, 2017 | 130.36 | 131.37 | 129.69 | 131.12 | 388,551 | +1.05(+0.81%) |
Oct 11, 2017 | 128.93 | 130.14 | 128.00 | 130.07 | 481,886 | +1.19(+0.92%) |
Oct 10, 2017 | 129.11 | 129.84 | 128.67 | 128.88 | 384,272 | -0.30(-0.23%) |
Oct 09, 2017 | 130.27 | 130.71 | 129.13 | 129.18 | 355,685 | -0.88(-0.68%) |
Oct 06, 2017 | 130.38 | 130.63 | 128.81 | 130.06 | 683,619 | -0.12(-0.09%) |
Oct 05, 2017 | 129.38 | 131.03 | 128.82 | 130.19 | 525,311 | +0.04(+0.03%) |
Oct 04, 2017 | 129.26 | 130.44 | 128.14 | 130.15 | 843,581 | -0.37(-0.28%) |
Oct 03, 2017 | 128.96 | 130.53 | 128.47 | 130.52 | 452,547 | +0.94(+0.73%) |
Oct 02, 2017 | 127.30 | 129.66 | 126.48 | 129.57 | 471,802 | +1.94(+1.52%) |
Sep 29, 2017 | 126.34 | 129.14 | 126.34 | 127.63 | 581,749 | +1.29(+1.02%) |
Sep 28, 2017 | 125.56 | 127.32 | 124.98 | 126.34 | 417,656 | +0.62(+0.50%) |
Sep 27, 2017 | 124.59 | 126.26 | 124.36 | 125.72 | 454,776 | +1.96(+1.59%) |
Sep 26, 2017 | 124.00 | 125.02 | 121.69 | 123.75 | 394,996 | -0.84(-0.67%) |
Sep 25, 2017 | 124.58 | 125.27 | 123.44 | 124.59 | 299,861 | -0.14(-0.11%) |
Sep 22, 2017 | 124.58 | 125.44 | 124.16 | 124.74 | 254,402 | -0.31(-0.25%) |
Sep 21, 2017 | 123.45 | 125.87 | 123.20 | 125.05 | 403,220 | +1.92(+1.56%) |
Sep 20, 2017 | 123.91 | 123.96 | 121.86 | 123.13 | 660,531 | -0.58(-0.47%) |
Sep 19, 2017 | 126.93 | 127.22 | 123.48 | 123.71 | 624,356 | -2.59(-2.05%) |
Sep 18, 2017 | 128.54 | 128.54 | 126.14 | 126.29 | 501,881 | -2.03(-1.58%) |
Sep 15, 2017 | 127.02 | 128.52 | 126.48 | 128.32 | 617,612 | +1.46(+1.15%) |
Sep 14, 2017 | 129.17 | 129.17 | 125.90 | 126.86 | 545,591 | -2.15(-1.67%) |
Sep 13, 2017 | 128.82 | 129.51 | 127.40 | 129.01 | 387,026 | +0.05(+0.04%) |
Sep 12, 2017 | 127.38 | 129.23 | 126.67 | 128.97 | 335,049 | +1.81(+1.42%) |
Sep 11, 2017 | 125.41 | 132.13 | 125.41 | 127.16 | 914,165 | +5.62(+4.62%) |
Sep 08, 2017 | 116.68 | 123.46 | 115.93 | 121.54 | 1,265,524 | +4.82(+4.13%) |
Sep 07, 2017 | 120.75 | 120.75 | 113.58 | 116.72 | 1,019,814 | -3.84(-3.19%) |
Sep 06, 2017 | 121.06 | 122.45 | 119.19 | 120.56 | 953,606 | +0.04(+0.03%) |
Sep 05, 2017 | 129.17 | 129.17 | 120.32 | 120.53 | 645,756 | -9.26(-7.14%) |