Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 117.48 | 118.21 | 116.89 | 117.94 | 369,700 | -0.02(-0.02%) |
Sep 27, 2018 | 117.26 | 118.23 | 116.34 | 117.96 | 482,273 | +1.02(+0.87%) |
Sep 26, 2018 | 115.86 | 118.07 | 115.41 | 116.94 | 595,307 | +0.81(+0.70%) |
Sep 25, 2018 | 117.94 | 118.45 | 115.99 | 116.13 | 443,094 | -1.84(-1.56%) |
Sep 24, 2018 | 119.70 | 120.15 | 117.42 | 117.97 | 270,666 | -2.38(-1.98%) |
Sep 21, 2018 | 120.77 | 122.39 | 120.19 | 120.35 | 559,600 | +0.08(+0.07%) |
Sep 20, 2018 | 119.65 | 121.72 | 118.88 | 120.27 | 422,034 | +1.69(+1.43%) |
Sep 19, 2018 | 115.01 | 120.26 | 115.01 | 118.58 | 419,984 | +3.70(+3.22%) |
Sep 18, 2018 | 115.81 | 116.76 | 113.61 | 114.88 | 1,175,284 | -0.51(-0.44%) |
Sep 17, 2018 | 115.88 | 116.73 | 114.83 | 115.39 | 520,875 | -0.18(-0.16%) |
Sep 14, 2018 | 116.01 | 116.90 | 114.38 | 115.57 | 1,194,200 | -0.55(-0.47%) |
Sep 13, 2018 | 115.91 | 117.08 | 115.08 | 116.12 | 862,877 | -0.96(-0.82%) |
Sep 12, 2018 | 112.01 | 119.49 | 110.50 | 117.08 | 1,215,074 | -7.27(-5.85%) |
Sep 11, 2018 | 124.39 | 124.64 | 122.67 | 124.35 | 147,940 | -0.57(-0.46%) |
Sep 10, 2018 | 124.07 | 125.66 | 124.01 | 124.92 | 236,112 | +1.36(+1.10%) |
Sep 07, 2018 | 124.04 | 124.49 | 123.19 | 123.56 | 155,200 | -0.68(-0.55%) |
Sep 06, 2018 | 124.14 | 125.32 | 123.49 | 124.24 | 294,885 | +0.24(+0.19%) |
Sep 05, 2018 | 122.16 | 124.30 | 121.52 | 124.00 | 232,377 | +1.69(+1.38%) |
Sep 04, 2018 | 122.41 | 123.03 | 121.25 | 122.31 | 223,878 | -0.77(-0.63%) |
Aug 31, 2018 | 123.08 | 123.08 | 123.08 | 0 | +1.44(+1.18%) | |
Aug 30, 2018 | 122.37 | 122.54 | 121.04 | 121.64 | 273,083 | -1.99(-1.61%) |
Aug 29, 2018 | 123.93 | 124.03 | 122.70 | 123.63 | 230,713 | -0.18(-0.15%) |
Aug 28, 2018 | 124.39 | 124.48 | 123.65 | 123.81 | 203,515 | +0.09(+0.07%) |
Aug 27, 2018 | 121.32 | 124.48 | 121.32 | 123.72 | 466,313 | +3.21(+2.66%) |
Aug 24, 2018 | 119.77 | 120.80 | 119.26 | 120.51 | 265,500 | +1.11(+0.93%) |
Aug 23, 2018 | 122.07 | 122.50 | 118.69 | 119.40 | 319,089 | -2.77(-2.27%) |
Aug 22, 2018 | 124.54 | 124.54 | 121.96 | 122.17 | 176,853 | -2.45(-1.97%) |
Aug 21, 2018 | 122.91 | 124.91 | 122.91 | 124.62 | 165,960 | +1.65(+1.34%) |
Aug 20, 2018 | 123.01 | 123.80 | 122.44 | 122.97 | 230,173 | +0.28(+0.23%) |
Aug 17, 2018 | 121.31 | 125.29 | 120.29 | 122.69 | 239,600 | +1.16(+0.95%) |
Aug 16, 2018 | 119.28 | 122.25 | 119.28 | 121.53 | 423,694 | +2.88(+2.43%) |
Aug 15, 2018 | 118.75 | 118.79 | 117.47 | 118.65 | 334,699 | -1.34(-1.12%) |
Aug 14, 2018 | 120.55 | 120.98 | 119.46 | 119.99 | 395,187 | -0.16(-0.13%) |
Aug 13, 2018 | 121.00 | 121.61 | 119.65 | 120.15 | 456,384 | -0.92(-0.76%) |
Aug 10, 2018 | 124.18 | 124.40 | 120.80 | 121.07 | 467,400 | -3.62(-2.90%) |
Aug 09, 2018 | 126.12 | 126.12 | 124.55 | 124.69 | 309,170 | -1.38(-1.09%) |
Aug 08, 2018 | 127.00 | 127.07 | 125.98 | 126.07 | 476,752 | -1.07(-0.84%) |
Aug 07, 2018 | 125.56 | 127.20 | 125.34 | 127.14 | 539,656 | +2.12(+1.70%) |
Aug 06, 2018 | 124.52 | 125.46 | 124.00 | 125.02 | 410,742 | +0.36(+0.29%) |
Aug 03, 2018 | 123.87 | 124.83 | 122.54 | 124.66 | 518,500 | +1.36(+1.10%) |
Aug 02, 2018 | 123.09 | 124.27 | 121.94 | 123.30 | 665,438 | -0.20(-0.16%) |
Aug 01, 2018 | 125.78 | 125.94 | 122.85 | 123.50 | 961,086 | -2.18(-1.73%) |
Jul 31, 2018 | 123.13 | 126.20 | 122.98 | 125.68 | 481,240 | +3.41(+2.79%) |
Jul 30, 2018 | 122.69 | 123.75 | 122.13 | 122.27 | 490,976 | +0.02(+0.02%) |
Jul 27, 2018 | 123.04 | 123.64 | 121.62 | 122.25 | 259,400 | -0.32(-0.26%) |
Jul 26, 2018 | 119.65 | 123.20 | 119.53 | 122.57 | 457,590 | +3.07(+2.57%) |
Jul 25, 2018 | 120.60 | 117.86 | 119.50 | 423,871 | -0.81(-0.67%) | |
Jul 24, 2018 | 120.53 | 121.88 | 119.42 | 120.31 | 323,711 | +0.56(+0.47%) |
Jul 23, 2018 | 120.31 | 120.31 | 118.66 | 119.75 | 610,084 | -0.71(-0.59%) |
Jul 20, 2018 | 120.70 | 117.17 | 120.46 | 713,534 | +0.73(+0.61%) | |
Jul 19, 2018 | 122.02 | 123.02 | 118.02 | 119.73 | 1,240,647 | -1.05(-0.87%) |
Jul 18, 2018 | 119.87 | 121.39 | 119.87 | 120.78 | 483,356 | +0.66(+0.55%) |
Jul 17, 2018 | 119.95 | 121.24 | 119.15 | 120.12 | 425,918 | -0.39(-0.32%) |
Jul 16, 2018 | 121.18 | 122.30 | 120.15 | 120.51 | 365,630 | -0.52(-0.43%) |
Jul 13, 2018 | 120.79 | 123.27 | 120.07 | 121.03 | 438,999 | +0.22(+0.18%) |
Jul 12, 2018 | 121.51 | 121.63 | 120.34 | 120.81 | 571,718 | +0.22(+0.18%) |
Jul 11, 2018 | 119.28 | 121.99 | 117.62 | 120.59 | 686,205 | +0.02(+0.02%) |
Jul 10, 2018 | 118.43 | 120.88 | 118.43 | 120.57 | 425,472 | +2.30(+1.94%) |
Jul 09, 2018 | 116.84 | 118.94 | 116.22 | 118.27 | 682,994 | +2.11(+1.82%) |
Jul 06, 2018 | 115.78 | 116.59 | 115.72 | 116.16 | 242,564 | -0.02(-0.02%) |
Jul 05, 2018 | 115.07 | 116.54 | 113.00 | 116.18 | 494,988 | +2.25(+1.97%) |
Jul 03, 2018 | 113.93 | 113.93 | 113.93 | 0 | -0.23(-0.20%) | |
Jul 02, 2018 | 115.40 | 115.71 | 113.47 | 114.16 | 388,908 | -2.86(-2.44%) |
Jun 29, 2018 | 117.26 | 118.53 | 116.75 | 117.02 | 508,227 | +0.12(+0.10%) |
Jun 28, 2018 | 117.06 | 117.44 | 115.45 | 116.90 | 403,637 | -0.59(-0.50%) |
Jun 27, 2018 | 118.61 | 119.45 | 117.42 | 117.49 | 429,688 | -1.00(-0.84%) |
Jun 26, 2018 | 118.79 | 119.44 | 118.10 | 118.49 | 536,076 | -0.29(-0.24%) |
Jun 25, 2018 | 119.46 | 119.92 | 117.84 | 118.78 | 436,900 | -1.68(-1.39%) |
Jun 22, 2018 | 119.21 | 122.35 | 118.83 | 120.46 | 826,918 | +2.89(+2.46%) |
Jun 21, 2018 | 119.69 | 120.48 | 116.93 | 117.57 | 504,340 | -2.45(-2.04%) |
Jun 20, 2018 | 120.97 | 120.97 | 119.59 | 120.02 | 599,244 | -0.17(-0.14%) |
Jun 19, 2018 | 121.40 | 121.69 | 118.63 | 120.19 | 771,825 | -2.20(-1.80%) |
Jun 18, 2018 | 121.13 | 123.00 | 120.63 | 122.39 | 379,927 | +0.39(+0.32%) |
Jun 15, 2018 | 122.97 | 122.97 | 122.00 | 943,837 | -0.97(-0.79%) | |
Jun 14, 2018 | 123.95 | 124.50 | 122.59 | 122.97 | 344,905 | -0.94(-0.76%) |
Jun 13, 2018 | 125.49 | 125.53 | 123.66 | 123.91 | 612,997 | -1.47(-1.17%) |
Jun 12, 2018 | 125.20 | 126.00 | 124.79 | 125.38 | 414,478 | +0.13(+0.10%) |
Jun 11, 2018 | 124.19 | 125.97 | 124.19 | 125.25 | 258,340 | +0.97(+0.78%) |
Jun 08, 2018 | 124.41 | 125.67 | 123.40 | 124.28 | 353,861 | -0.26(-0.21%) |
Jun 07, 2018 | 124.66 | 126.23 | 124.05 | 124.54 | 530,003 | +0.26(+0.21%) |
Jun 06, 2018 | 124.47 | 121.58 | 124.28 | 1,068,279 | +1.38(+1.12%) | |
Jun 05, 2018 | 122.92 | 124.46 | 122.25 | 122.90 | 342,318 | +0.22(+0.18%) |
Jun 04, 2018 | 122.82 | 122.99 | 121.99 | 122.68 | 420,669 | +0.63(+0.52%) |
Jun 01, 2018 | 121.77 | 123.05 | 121.60 | 122.05 | 449,626 | +1.12(+0.93%) |
May 31, 2018 | 122.70 | 123.06 | 120.84 | 120.93 | 648,342 | -1.95(-1.59%) |
May 30, 2018 | 123.10 | 123.81 | 122.19 | 122.88 | 396,489 | +0.51(+0.42%) |
May 29, 2018 | 125.21 | 125.30 | 122.12 | 122.37 | 496,774 | -3.55(-2.82%) |
May 25, 2018 | 125.92 | 125.92 | 125.92 | 0 | -0.99(-0.78%) | |
May 24, 2018 | 127.33 | 127.93 | 126.58 | 126.91 | 302,622 | -0.86(-0.67%) |
May 23, 2018 | 128.72 | 128.87 | 127.11 | 127.77 | 258,997 | -1.70(-1.31%) |
May 22, 2018 | 131.65 | 132.05 | 129.44 | 129.47 | 239,847 | -2.07(-1.57%) |
May 21, 2018 | 131.31 | 132.42 | 131.15 | 131.54 | 211,365 | +1.11(+0.85%) |
May 18, 2018 | 129.43 | 131.00 | 129.43 | 130.43 | 267,767 | +1.03(+0.80%) |
May 17, 2018 | 128.62 | 130.69 | 128.62 | 129.40 | 212,404 | +0.84(+0.65%) |
May 16, 2018 | 128.85 | 129.94 | 128.43 | 128.56 | 486,438 | +0.00(+0.00%) |
May 15, 2018 | 128.64 | 129.63 | 128.25 | 128.56 | 466,091 | -0.77(-0.60%) |
May 14, 2018 | 130.65 | 131.85 | 129.14 | 129.33 | 207,299 | -1.11(-0.85%) |
May 11, 2018 | 129.87 | 131.58 | 129.72 | 130.44 | 219,436 | +0.71(+0.55%) |
May 10, 2018 | 130.79 | 131.35 | 129.46 | 129.73 | 410,695 | -0.77(-0.59%) |
May 09, 2018 | 131.12 | 131.35 | 129.80 | 130.50 | 249,497 | -0.03(-0.02%) |
May 08, 2018 | 129.16 | 131.63 | 128.80 | 130.53 | 335,398 | +1.47(+1.14%) |
May 07, 2018 | 130.24 | 131.02 | 129.01 | 129.06 | 326,461 | -0.58(-0.45%) |
May 04, 2018 | 126.98 | 130.39 | 126.98 | 129.64 | 225,385 | +2.12(+1.66%) |
May 03, 2018 | 128.79 | 129.83 | 125.31 | 127.52 | 455,141 | -1.76(-1.36%) |
May 02, 2018 | 129.69 | 131.22 | 128.71 | 129.28 | 220,295 | -0.73(-0.56%) |
May 01, 2018 | 128.93 | 130.44 | 127.58 | 130.01 | 425,168 | +1.02(+0.79%) |
Apr 30, 2018 | 130.24 | 131.12 | 128.99 | 128.99 | 348,092 | -0.82(-0.63%) |
Apr 27, 2018 | 130.03 | 130.74 | 129.04 | 129.81 | 272,216 | -0.50(-0.38%) |
Apr 26, 2018 | 130.78 | 131.92 | 130.14 | 130.31 | 404,548 | -0.02(-0.02%) |
Apr 25, 2018 | 129.80 | 131.16 | 128.33 | 130.33 | 519,426 | +0.16(+0.12%) |
Apr 24, 2018 | 135.12 | 135.20 | 126.26 | 130.17 | 1,143,786 | -3.88(-2.89%) |
Apr 23, 2018 | 134.34 | 134.95 | 133.11 | 134.05 | 355,304 | +0.13(+0.10%) |
Apr 20, 2018 | 136.18 | 137.29 | 133.36 | 133.92 | 420,339 | -1.05(-0.78%) |
Apr 19, 2018 | 136.75 | 136.75 | 131.50 | 134.97 | 778,468 | -3.48(-2.51%) |
Apr 18, 2018 | 137.47 | 139.86 | 137.40 | 138.45 | 575,868 | +1.70(+1.24%) |
Apr 17, 2018 | 135.20 | 137.47 | 135.20 | 136.75 | 444,789 | +2.89(+2.16%) |
Apr 16, 2018 | 133.29 | 135.11 | 132.73 | 133.86 | 278,997 | +1.77(+1.34%) |
Apr 13, 2018 | 134.29 | 134.66 | 131.44 | 132.09 | 233,073 | -1.36(-1.02%) |
Apr 12, 2018 | 131.31 | 133.77 | 131.31 | 133.45 | 381,185 | +2.86(+2.19%) |
Apr 11, 2018 | 130.67 | 132.09 | 130.10 | 130.59 | 275,740 | -0.63(-0.48%) |
Apr 10, 2018 | 130.95 | 132.52 | 130.31 | 131.22 | 419,304 | +2.25(+1.74%) |
Apr 09, 2018 | 129.86 | 130.56 | 128.97 | 128.97 | 201,502 | -0.15(-0.12%) |
Apr 06, 2018 | 131.91 | 132.67 | 127.23 | 129.12 | 260,453 | -3.84(-2.89%) |
Apr 05, 2018 | 132.14 | 134.09 | 129.80 | 132.96 | 263,949 | +1.45(+1.10%) |
Apr 04, 2018 | 128.50 | 131.80 | 127.08 | 131.51 | 321,055 | +0.73(+0.56%) |
Apr 03, 2018 | 131.35 | 131.65 | 129.41 | 130.78 | 284,330 | +0.30(+0.23%) |
Apr 02, 2018 | 133.60 | 134.02 | 128.69 | 130.48 | 285,184 | -3.39(-2.53%) |
Mar 29, 2018 | 133.87 | 133.87 | 133.87 | 0 | +1.26(+0.95%) | |
Mar 28, 2018 | 132.46 | 133.97 | 131.49 | 132.61 | 281,837 | +0.58(+0.44%) |
Mar 27, 2018 | 135.70 | 135.70 | 131.64 | 132.03 | 300,833 | -3.19(-2.36%) |
Mar 26, 2018 | 132.68 | 135.40 | 131.65 | 135.22 | 376,983 | +4.57(+3.50%) |
Mar 23, 2018 | 133.71 | 134.00 | 130.44 | 130.65 | 310,072 | -2.74(-2.05%) |
Mar 22, 2018 | 137.36 | 137.95 | 133.28 | 133.39 | 354,602 | -5.14(-3.71%) |
Mar 21, 2018 | 139.20 | 139.65 | 137.96 | 138.53 | 386,383 | -0.52(-0.37%) |
Mar 20, 2018 | 139.82 | 141.15 | 138.81 | 139.05 | 228,157 | -0.37(-0.27%) |
Mar 19, 2018 | 140.77 | 141.23 | 138.59 | 139.42 | 294,221 | -1.88(-1.33%) |
Mar 16, 2018 | 138.70 | 141.71 | 138.60 | 141.30 | 276,715 | +2.53(+1.82%) |
Mar 15, 2018 | 139.31 | 139.73 | 138.37 | 138.77 | 185,635 | -0.40(-0.29%) |
Mar 14, 2018 | 141.38 | 141.38 | 138.94 | 139.17 | 229,755 | -1.26(-0.90%) |
Mar 13, 2018 | 140.74 | 142.78 | 140.16 | 140.43 | 236,017 | +0.11(+0.08%) |
Mar 12, 2018 | 142.83 | 143.11 | 140.26 | 140.32 | 276,405 | -2.70(-1.89%) |
Mar 09, 2018 | 140.05 | 143.19 | 139.30 | 143.02 | 272,670 | +4.01(+2.88%) |
Mar 08, 2018 | 141.53 | 141.53 | 138.23 | 139.01 | 340,829 | -2.02(-1.43%) |
Mar 07, 2018 | 141.56 | 141.03 | 474,481 | +1.01(+0.72%) | ||
Mar 06, 2018 | 140.13 | 140.77 | 139.22 | 140.02 | 441,128 | +1.02(+0.73%) |
Mar 05, 2018 | 135.76 | 139.30 | 134.78 | 139.00 | 461,391 | +2.98(+2.19%) |
Mar 02, 2018 | 135.79 | 136.14 | 131.49 | 136.02 | 603,436 | +0.13(+0.10%) |
Mar 01, 2018 | 137.96 | 139.56 | 135.16 | 135.89 | 447,172 | -2.08(-1.51%) |
Feb 28, 2018 | 140.65 | 141.54 | 137.85 | 137.97 | 462,587 | -2.66(-1.89%) |
Feb 27, 2018 | 140.96 | 141.84 | 139.13 | 140.63 | 332,955 | -0.41(-0.29%) |
Feb 26, 2018 | 141.51 | 141.51 | 139.02 | 141.04 | 229,707 | -0.20(-0.14%) |
Feb 23, 2018 | 141.15 | 142.10 | 139.83 | 141.24 | 238,082 | +1.00(+0.71%) |
Feb 22, 2018 | 140.13 | 140.24 | 422,500 | -2.07(-1.45%) | ||
Feb 21, 2018 | 141.23 | 143.60 | 140.19 | 142.31 | 523,415 | +1.60(+1.14%) |
Feb 20, 2018 | 137.05 | 142.79 | 136.51 | 140.71 | 693,843 | +2.70(+1.96%) |
Feb 16, 2018 | 138.01 | 138.01 | 138.01 | 0 | -5.59(-3.89%) | |
Feb 15, 2018 | 143.94 | 143.94 | 140.65 | 143.60 | 548,996 | +0.38(+0.27%) |
Feb 14, 2018 | 140.53 | 143.88 | 140.12 | 143.22 | 322,230 | +1.99(+1.41%) |
Feb 13, 2018 | 139.95 | 141.67 | 138.67 | 141.23 | 290,757 | +1.12(+0.80%) |
Feb 12, 2018 | 141.23 | 142.86 | 139.94 | 140.11 | 411,303 | -0.36(-0.26%) |
Feb 09, 2018 | 141.41 | 141.88 | 137.21 | 140.47 | 517,393 | +0.47(+0.34%) |
Feb 08, 2018 | 143.92 | 144.89 | 140.69 | 140.00 | 456,973 | -3.90(-2.71%) |
Feb 07, 2018 | 145.90 | 146.63 | 143.90 | 143.90 | 312,359 | -2.27(-1.55%) |
Feb 06, 2018 | 143.51 | 146.94 | 141.88 | 146.17 | 344,131 | -1.54(-1.04%) |
Feb 05, 2018 | 150.13 | 150.13 | 146.14 | 147.71 | 207,133 | -3.75(-2.48%) |
Feb 02, 2018 | 154.76 | 155.09 | 151.02 | 151.46 | 313,732 | -4.47(-2.87%) |
Feb 01, 2018 | 154.12 | 156.20 | 154.12 | 155.93 | 196,235 | +1.54(+1.00%) |
Jan 31, 2018 | 156.15 | 157.94 | 153.60 | 154.39 | 263,479 | -0.87(-0.56%) |
Jan 30, 2018 | 155.89 | 156.65 | 155.23 | 155.26 | 315,418 | -1.48(-0.94%) |
Jan 29, 2018 | 158.53 | 159.34 | 156.70 | 156.74 | 304,287 | -1.87(-1.18%) |
Jan 26, 2018 | 157.10 | 158.63 | 155.84 | 158.61 | 197,316 | +1.86(+1.19%) |
Jan 25, 2018 | 158.84 | 159.38 | 155.72 | 156.75 | 253,146 | -0.99(-0.63%) |
Jan 24, 2018 | 157.87 | 159.35 | 156.93 | 157.74 | 335,579 | +0.00(+0.00%) |
Jan 23, 2018 | 158.04 | 158.65 | 156.31 | 157.74 | 275,229 | -0.26(-0.16%) |
Jan 22, 2018 | 160.61 | 161.46 | 157.02 | 158.00 | 392,974 | -3.00(-1.86%) |
Jan 19, 2018 | 159.20 | 162.20 | 159.17 | 161.00 | 687,473 | +2.11(+1.33%) |
Jan 18, 2018 | 157.40 | 159.72 | 157.27 | 158.89 | 453,425 | +1.00(+0.63%) |
Jan 17, 2018 | 155.94 | 158.07 | 155.29 | 157.89 | 307,271 | +2.12(+1.36%) |
Jan 16, 2018 | 155.77 | 156.89 | 155.02 | 155.77 | 385,815 | +0.75(+0.48%) |
Jan 12, 2018 | 155.02 | 155.02 | 155.02 | 0 | +2.31(+1.51%) | |
Jan 11, 2018 | 150.07 | 152.88 | 149.65 | 152.71 | 160,565 | +3.57(+2.39%) |
Jan 10, 2018 | 148.44 | 149.14 | 226,515 | -0.68(-0.45%) | ||
Jan 09, 2018 | 150.35 | 150.84 | 149.25 | 149.82 | 224,540 | -0.08(-0.05%) |
Jan 08, 2018 | 149.70 | 150.38 | 148.88 | 149.90 | 167,484 | +0.56(+0.37%) |
Jan 05, 2018 | 148.73 | 149.66 | 148.16 | 149.34 | 237,692 | +0.94(+0.63%) |
Jan 04, 2018 | 147.50 | 148.41 | 147.48 | 148.40 | 354,804 | +1.49(+1.01%) |
Jan 03, 2018 | 145.12 | 147.49 | 145.12 | 146.91 | 321,954 | +2.10(+1.45%) |
Jan 02, 2018 | 143.86 | 145.25 | 143.54 | 144.81 | 222,568 | +1.31(+0.91%) |
Dec 29, 2017 | 143.50 | 143.50 | 143.50 | 0 | -1.52(-1.05%) | |
Dec 28, 2017 | 144.73 | 145.13 | 143.48 | 145.02 | 181,816 | +0.90(+0.62%) |
Dec 27, 2017 | 143.44 | 144.61 | 142.58 | 144.12 | 205,749 | +0.45(+0.31%) |
Dec 26, 2017 | 144.09 | 144.49 | 142.87 | 143.67 | 105,363 | -0.14(-0.10%) |
Dec 22, 2017 | 143.30 | 144.00 | 142.15 | 143.81 | 115,733 | -0.04(-0.03%) |
Dec 21, 2017 | 144.29 | 144.72 | 143.32 | 143.85 | 187,484 | +0.34(+0.24%) |
Dec 20, 2017 | 143.96 | 144.20 | 142.72 | 143.51 | 300,139 | +0.56(+0.39%) |
Dec 19, 2017 | 142.50 | 143.79 | 141.75 | 142.95 | 380,478 | +0.79(+0.56%) |
Dec 18, 2017 | 141.18 | 144.08 | 141.18 | 142.16 | 565,608 | +1.76(+1.25%) |
Dec 15, 2017 | 141.44 | 142.41 | 139.90 | 140.40 | 597,126 | -0.50(-0.35%) |
Dec 14, 2017 | 143.72 | 143.72 | 140.89 | 140.90 | 225,873 | -2.76(-1.92%) |
Dec 13, 2017 | 145.37 | 145.37 | 143.46 | 143.66 | 246,661 | -1.36(-0.94%) |
Dec 12, 2017 | 144.94 | 145.65 | 144.10 | 145.02 | 244,832 | +0.37(+0.26%) |
Dec 11, 2017 | 144.37 | 144.71 | 142.58 | 144.65 | 197,668 | +0.63(+0.44%) |
Dec 08, 2017 | 143.66 | 145.30 | 143.01 | 144.02 | 337,862 | +1.33(+0.93%) |
Dec 07, 2017 | 140.35 | 142.93 | 139.71 | 142.69 | 421,835 | +2.32(+1.65%) |
Dec 06, 2017 | 141.26 | 141.58 | 139.86 | 140.37 | 343,061 | -0.83(-0.59%) |
Dec 05, 2017 | 144.41 | 144.77 | 141.11 | 141.20 | 409,102 | -3.53(-2.44%) |
Dec 04, 2017 | 149.33 | 149.41 | 144.45 | 144.73 | 520,634 | -2.80(-1.90%) |
Dec 01, 2017 | 149.29 | 149.35 | 145.98 | 147.53 | 270,175 | -1.92(-1.28%) |
Nov 30, 2017 | 149.87 | 150.95 | 148.65 | 149.45 | 532,210 | -0.38(-0.25%) |
Nov 29, 2017 | 148.86 | 150.99 | 148.22 | 149.83 | 326,877 | +0.81(+0.54%) |
Nov 28, 2017 | 147.42 | 149.27 | 147.31 | 149.02 | 230,238 | +1.86(+1.26%) |
Nov 27, 2017 | 145.79 | 147.92 | 145.60 | 147.16 | 508,376 | +1.37(+0.94%) |
Nov 24, 2017 | 148.26 | 148.26 | 144.52 | 145.79 | 203,189 | +1.60(+1.11%) |
Nov 22, 2017 | 145.56 | 146.05 | 144.03 | 144.19 | 288,100 | -0.87(-0.60%) |
Nov 21, 2017 | 145.12 | 146.87 | 144.96 | 145.06 | 513,226 | +0.13(+0.09%) |
Nov 20, 2017 | 145.09 | 146.19 | 144.64 | 144.93 | 391,590 | +0.29(+0.20%) |
Nov 17, 2017 | 144.82 | 145.81 | 144.20 | 144.64 | 491,460 | -0.39(-0.27%) |
Nov 16, 2017 | 144.53 | 146.97 | 144.07 | 145.03 | 451,942 | +1.44(+1.00%) |
Nov 15, 2017 | 142.41 | 144.02 | 141.12 | 143.59 | 376,252 | +0.04(+0.03%) |
Nov 14, 2017 | 144.32 | 144.77 | 143.07 | 143.55 | 320,479 | -1.21(-0.84%) |
Nov 13, 2017 | 145.36 | 145.94 | 143.75 | 144.76 | 306,881 | -0.93(-0.64%) |
Nov 10, 2017 | 145.01 | 146.35 | 144.90 | 145.69 | 345,693 | +0.14(+0.10%) |
Nov 09, 2017 | 147.31 | 147.31 | 144.76 | 145.55 | 279,675 | -2.60(-1.75%) |
Nov 08, 2017 | 149.24 | 149.67 | 147.84 | 148.15 | 219,633 | -0.92(-0.62%) |
Nov 07, 2017 | 149.90 | 150.24 | 148.51 | 149.07 | 304,857 | -0.91(-0.61%) |
Nov 06, 2017 | 150.51 | 151.38 | 149.18 | 149.98 | 243,904 | -0.48(-0.32%) |
Nov 03, 2017 | 148.63 | 150.73 | 147.94 | 150.46 | 445,031 | +1.47(+0.99%) |
Nov 02, 2017 | 147.26 | 149.04 | 147.12 | 148.99 | 276,265 | +1.73(+1.17%) |
Nov 01, 2017 | 148.22 | 148.49 | 146.28 | 147.26 | 334,194 | -0.31(-0.21%) |
Oct 31, 2017 | 146.94 | 148.52 | 146.24 | 147.57 | 491,657 | +1.18(+0.81%) |
Oct 30, 2017 | 149.38 | 149.53 | 146.29 | 146.39 | 599,587 | -3.85(-2.56%) |
Oct 27, 2017 | 153.79 | 154.09 | 149.33 | 150.24 | 465,479 | -3.62(-2.35%) |
Oct 26, 2017 | 152.52 | 156.08 | 152.10 | 153.86 | 799,976 | +1.77(+1.16%) |
Oct 25, 2017 | 149.14 | 152.22 | 149.14 | 152.09 | 644,274 | +2.68(+1.79%) |
Oct 24, 2017 | 153.00 | 153.00 | 149.00 | 149.41 | 676,768 | -2.16(-1.43%) |
Oct 23, 2017 | 154.10 | 154.59 | 151.24 | 151.57 | 586,120 | -3.09(-2.00%) |
Oct 20, 2017 | 155.40 | 155.94 | 153.99 | 154.66 | 803,512 | -0.42(-0.27%) |
Oct 19, 2017 | 153.00 | 155.63 | 149.04 | 155.08 | 1,275,710 | +6.01(+4.03%) |
Oct 18, 2017 | 148.38 | 149.53 | 146.60 | 149.07 | 767,973 | +1.03(+0.70%) |
Oct 17, 2017 | 149.45 | 149.66 | 147.72 | 148.04 | 317,862 | -1.69(-1.13%) |
Oct 16, 2017 | 149.44 | 150.25 | 147.78 | 149.73 | 389,702 | +0.47(+0.31%) |
Oct 13, 2017 | 149.22 | 149.93 | 148.35 | 149.26 | 559,593 | +0.66(+0.44%) |
Oct 12, 2017 | 149.36 | 149.88 | 148.56 | 148.60 | 332,350 | -1.24(-0.83%) |
Oct 11, 2017 | 149.92 | 150.48 | 149.32 | 149.84 | 174,763 | +0.06(+0.04%) |
Oct 10, 2017 | 151.08 | 151.53 | 149.30 | 149.78 | 324,649 | -0.81(-0.54%) |
Oct 09, 2017 | 150.24 | 150.60 | 149.01 | 150.59 | 196,599 | +0.80(+0.53%) |
Oct 06, 2017 | 150.06 | 150.62 | 148.49 | 149.79 | 229,410 | -0.42(-0.28%) |
Oct 05, 2017 | 151.87 | 152.13 | 149.87 | 150.21 | 218,962 | -1.26(-0.83%) |
Oct 04, 2017 | 149.75 | 151.87 | 149.58 | 151.47 | 384,761 | +2.06(+1.38%) |
Oct 03, 2017 | 148.85 | 150.66 | 148.70 | 149.41 | 370,308 | +1.35(+0.91%) |