Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 123.45 | 124.09 | 120.85 | 120.90 | 179,255 | -2.25(-1.82%) |
Apr 27, 2018 | 124.32 | 124.32 | 122.45 | 123.14 | 191,185 | -0.91(-0.74%) |
Apr 26, 2018 | 125.03 | 126.31 | 123.61 | 124.06 | 207,327 | -0.71(-0.57%) |
Apr 25, 2018 | 127.24 | 128.05 | 124.64 | 124.77 | 196,583 | -2.34(-1.84%) |
Apr 24, 2018 | 130.36 | 131.43 | 125.33 | 127.11 | 167,708 | -2.54(-1.96%) |
Apr 23, 2018 | 130.69 | 133.03 | 129.23 | 129.65 | 285,834 | -1.82(-1.39%) |
Apr 20, 2018 | 132.37 | 133.46 | 130.98 | 131.47 | 182,852 | -1.57(-1.18%) |
Apr 19, 2018 | 132.30 | 133.26 | 130.82 | 133.04 | 377,167 | +0.43(+0.33%) |
Apr 18, 2018 | 132.40 | 132.82 | 130.90 | 132.61 | 121,310 | +0.41(+0.31%) |
Apr 17, 2018 | 131.62 | 132.79 | 130.47 | 132.20 | 205,585 | +1.05(+0.80%) |
Apr 16, 2018 | 129.26 | 131.21 | 128.60 | 131.15 | 157,383 | +2.62(+2.04%) |
Apr 13, 2018 | 129.21 | 129.59 | 127.76 | 128.52 | 179,485 | -0.10(-0.08%) |
Apr 12, 2018 | 127.55 | 129.33 | 126.76 | 128.63 | 284,640 | +1.50(+1.18%) |
Apr 11, 2018 | 127.06 | 128.55 | 125.83 | 127.12 | 182,485 | -0.74(-0.58%) |
Apr 10, 2018 | 126.27 | 128.97 | 126.14 | 127.86 | 493,586 | +3.49(+2.80%) |
Apr 09, 2018 | 124.74 | 127.16 | 124.19 | 124.38 | 520,604 | +0.86(+0.70%) |
Apr 06, 2018 | 127.23 | 128.40 | 122.60 | 123.51 | 192,183 | -4.82(-3.76%) |
Apr 05, 2018 | 128.47 | 128.65 | 126.51 | 128.33 | 201,156 | +0.70(+0.55%) |
Apr 04, 2018 | 125.38 | 127.82 | 124.65 | 127.63 | 461,189 | +0.35(+0.27%) |
Apr 03, 2018 | 125.65 | 127.52 | 123.63 | 127.28 | 340,844 | +2.52(+2.02%) |
Apr 02, 2018 | 127.92 | 128.28 | 123.65 | 124.76 | 168,250 | -3.41(-2.66%) |
Mar 29, 2018 | 128.18 | 128.18 | 128.18 | 0 | +2.20(+1.75%) | |
Mar 28, 2018 | 126.34 | 127.24 | 124.84 | 125.97 | 278,010 | -0.61(-0.48%) |
Mar 27, 2018 | 129.56 | 129.56 | 125.99 | 126.59 | 197,616 | -2.63(-2.04%) |
Mar 26, 2018 | 127.96 | 129.86 | 126.73 | 129.22 | 136,688 | +3.29(+2.61%) |
Mar 23, 2018 | 127.30 | 128.79 | 125.80 | 125.93 | 227,490 | -1.24(-0.98%) |
Mar 22, 2018 | 131.25 | 131.25 | 127.06 | 127.17 | 231,488 | -5.18(-3.91%) |
Mar 21, 2018 | 133.16 | 133.76 | 132.18 | 132.35 | 183,252 | -1.04(-0.78%) |
Mar 20, 2018 | 131.34 | 133.97 | 131.34 | 133.39 | 205,059 | +2.23(+1.70%) |
Mar 19, 2018 | 130.68 | 131.37 | 129.27 | 131.16 | 210,257 | +0.23(+0.18%) |
Mar 16, 2018 | 130.76 | 131.89 | 129.69 | 130.93 | 401,546 | +0.24(+0.18%) |
Mar 15, 2018 | 131.29 | 132.42 | 129.38 | 130.69 | 160,429 | -0.19(-0.14%) |
Mar 14, 2018 | 132.09 | 132.81 | 130.39 | 130.88 | 174,260 | -0.83(-0.63%) |
Mar 13, 2018 | 132.03 | 132.76 | 131.16 | 131.71 | 160,218 | +0.38(+0.29%) |
Mar 12, 2018 | 131.72 | 132.40 | 130.44 | 131.32 | 166,477 | -0.27(-0.21%) |
Mar 09, 2018 | 129.90 | 131.71 | 128.77 | 131.60 | 188,588 | +2.14(+1.66%) |
Mar 08, 2018 | 130.15 | 130.15 | 127.55 | 129.45 | 195,627 | +0.04(+0.03%) |
Mar 07, 2018 | 127.18 | 129.85 | 127.18 | 129.42 | 292,848 | +1.05(+0.82%) |
Mar 06, 2018 | 128.57 | 129.26 | 127.86 | 128.36 | 178,437 | +0.56(+0.44%) |
Mar 05, 2018 | 126.18 | 128.29 | 125.03 | 127.80 | 187,374 | +1.07(+0.85%) |
Mar 02, 2018 | 124.41 | 127.01 | 123.67 | 126.73 | 203,278 | +0.85(+0.67%) |
Mar 01, 2018 | 126.05 | 129.47 | 124.34 | 125.88 | 270,415 | -0.16(-0.13%) |
Feb 28, 2018 | 130.15 | 130.50 | 125.99 | 126.04 | 300,281 | -3.26(-2.52%) |
Feb 27, 2018 | 130.50 | 130.57 | 128.65 | 129.30 | 263,708 | -0.95(-0.73%) |
Feb 26, 2018 | 128.59 | 130.53 | 126.80 | 130.25 | 310,210 | +1.88(+1.46%) |
Feb 23, 2018 | 128.75 | 132.55 | 124.43 | 128.37 | 790,366 | -4.57(-3.44%) |
Feb 22, 2018 | 133.98 | 132.94 | 363,233 | +1.96(+1.49%) | ||
Feb 21, 2018 | 130.07 | 133.46 | 130.07 | 130.99 | 261,960 | +0.71(+0.55%) |
Feb 20, 2018 | 130.39 | 132.48 | 129.65 | 130.27 | 235,228 | -0.30(-0.23%) |
Feb 16, 2018 | 130.57 | 130.57 | 130.57 | 0 | +0.18(+0.14%) | |
Feb 15, 2018 | 131.49 | 131.57 | 129.24 | 130.39 | 209,064 | -0.59(-0.45%) |
Feb 14, 2018 | 127.85 | 131.67 | 127.67 | 130.98 | 186,127 | +2.21(+1.72%) |
Feb 13, 2018 | 127.16 | 129.09 | 126.99 | 128.77 | 157,980 | +0.34(+0.26%) |
Feb 12, 2018 | 128.50 | 129.73 | 127.05 | 128.43 | 290,825 | +0.42(+0.33%) |
Feb 09, 2018 | 126.91 | 129.07 | 123.53 | 128.01 | 308,893 | +2.64(+2.10%) |
Feb 08, 2018 | 129.01 | 129.05 | 125.30 | 125.37 | 313,328 | -3.73(-2.89%) |
Feb 07, 2018 | 130.27 | 131.14 | 127.57 | 129.11 | 267,044 | -1.37(-1.05%) |
Feb 06, 2018 | 124.31 | 131.27 | 123.48 | 130.48 | 432,802 | +1.15(+0.89%) |
Feb 05, 2018 | 131.80 | 131.80 | 127.85 | 129.33 | 151,234 | -3.61(-2.72%) |
Feb 02, 2018 | 134.65 | 134.66 | 131.65 | 132.94 | 204,866 | -2.34(-1.73%) |
Feb 01, 2018 | 134.23 | 136.12 | 134.23 | 135.29 | 210,901 | +0.47(+0.35%) |
Jan 31, 2018 | 136.47 | 137.26 | 133.69 | 134.82 | 521,219 | -0.95(-0.70%) |
Jan 30, 2018 | 134.77 | 135.55 | 134.19 | 135.77 | 246,001 | -1.76(-1.28%) |
Jan 29, 2018 | 139.97 | 140.91 | 137.05 | 137.53 | 209,993 | -3.27(-2.33%) |
Jan 26, 2018 | 139.43 | 140.90 | 137.72 | 140.81 | 216,250 | +1.70(+1.22%) |
Jan 25, 2018 | 139.32 | 139.66 | 137.03 | 139.11 | 352,362 | +0.66(+0.47%) |
Jan 24, 2018 | 141.04 | 141.08 | 137.47 | 138.45 | 192,575 | -2.14(-1.52%) |
Jan 23, 2018 | 140.50 | 142.10 | 140.21 | 140.59 | 259,556 | -0.11(-0.08%) |
Jan 22, 2018 | 141.43 | 141.74 | 139.20 | 140.70 | 258,284 | -1.08(-0.76%) |
Jan 19, 2018 | 140.64 | 142.11 | 140.15 | 141.78 | 240,726 | +1.82(+1.30%) |
Jan 18, 2018 | 138.58 | 140.97 | 138.58 | 139.96 | 256,017 | +0.96(+0.69%) |
Jan 17, 2018 | 138.22 | 140.49 | 137.61 | 139.00 | 307,142 | +1.82(+1.33%) |
Jan 16, 2018 | 139.76 | 139.79 | 136.72 | 137.19 | 297,554 | -2.08(-1.49%) |
Jan 12, 2018 | 139.27 | 139.27 | 139.27 | 0 | +0.97(+0.70%) | |
Jan 11, 2018 | 136.13 | 138.39 | 136.13 | 138.30 | 153,721 | +1.66(+1.21%) |
Jan 10, 2018 | 137.46 | 137.63 | 136.03 | 136.64 | 220,517 | -1.15(-0.84%) |
Jan 09, 2018 | 139.30 | 140.02 | 137.63 | 137.79 | 258,888 | -1.43(-1.02%) |
Jan 08, 2018 | 140.31 | 140.31 | 137.83 | 139.22 | 365,571 | -0.87(-0.62%) |
Jan 05, 2018 | 141.57 | 142.44 | 139.05 | 140.09 | 212,758 | -0.79(-0.56%) |
Jan 04, 2018 | 140.41 | 142.06 | 138.14 | 140.88 | 632,642 | +0.99(+0.71%) |
Jan 03, 2018 | 139.36 | 140.43 | 136.61 | 139.89 | 252,110 | +1.59(+1.15%) |
Jan 02, 2018 | 136.71 | 139.27 | 137.34 | 138.29 | 283,840 | +0.96(+0.70%) |
Dec 29, 2017 | 137.34 | 137.34 | 137.34 | 0 | -0.41(-0.30%) | |
Dec 28, 2017 | 136.91 | 137.86 | 136.14 | 137.75 | 151,685 | +1.23(+0.90%) |
Dec 27, 2017 | 136.26 | 136.63 | 135.08 | 136.52 | 174,811 | +0.67(+0.49%) |
Dec 26, 2017 | 135.51 | 136.71 | 134.75 | 135.85 | 131,933 | +0.32(+0.24%) |
Dec 22, 2017 | 135.34 | 136.29 | 134.41 | 135.53 | 125,966 | -0.20(-0.15%) |
Dec 21, 2017 | 133.73 | 136.62 | 133.57 | 135.73 | 224,865 | +1.49(+1.11%) |
Dec 20, 2017 | 133.56 | 134.31 | 132.39 | 134.24 | 237,671 | +0.67(+0.50%) |
Dec 19, 2017 | 133.75 | 134.11 | 132.32 | 133.57 | 368,249 | +0.21(+0.15%) |
Dec 18, 2017 | 135.97 | 137.47 | 132.76 | 133.37 | 439,597 | -2.19(-1.61%) |
Dec 15, 2017 | 134.52 | 137.29 | 132.96 | 135.55 | 648,857 | +0.88(+0.65%) |
Dec 14, 2017 | 131.06 | 140.87 | 130.13 | 134.67 | 1,719,895 | +15.87(+13.36%) |
Dec 13, 2017 | 116.75 | 119.75 | 116.42 | 118.81 | 671,875 | +2.52(+2.17%) |
Dec 12, 2017 | 117.53 | 117.53 | 115.86 | 116.29 | 291,881 | -0.75(-0.64%) |
Dec 11, 2017 | 119.01 | 119.22 | 116.86 | 117.04 | 356,021 | -2.14(-1.80%) |
Dec 08, 2017 | 119.46 | 119.78 | 118.56 | 119.18 | 140,986 | +0.09(+0.07%) |
Dec 07, 2017 | 118.65 | 120.30 | 118.64 | 119.09 | 229,045 | +0.76(+0.64%) |
Dec 06, 2017 | 117.57 | 119.32 | 118.16 | 118.34 | 161,637 | +0.18(+0.15%) |
Dec 05, 2017 | 119.69 | 119.83 | 118.02 | 118.16 | 225,920 | -1.22(-1.02%) |
Dec 04, 2017 | 120.76 | 120.76 | 119.25 | 119.38 | 183,796 | -0.97(-0.81%) |
Dec 01, 2017 | 119.84 | 120.50 | 118.36 | 120.35 | 191,698 | +0.19(+0.16%) |
Nov 30, 2017 | 118.11 | 120.28 | 117.46 | 120.16 | 294,198 | +2.53(+2.15%) |
Nov 29, 2017 | 120.75 | 120.76 | 117.50 | 117.64 | 287,877 | -3.13(-2.59%) |
Nov 28, 2017 | 119.69 | 120.83 | 119.37 | 120.76 | 234,085 | +0.88(+0.73%) |
Nov 27, 2017 | 119.97 | 120.75 | 119.70 | 119.88 | 127,745 | -0.53(-0.44%) |
Nov 24, 2017 | 119.85 | 120.56 | 115.84 | 120.42 | 63,638 | +0.48(+0.40%) |
Nov 22, 2017 | 120.03 | 120.64 | 119.56 | 119.94 | 137,248 | -0.06(-0.05%) |
Nov 21, 2017 | 120.05 | 120.32 | 119.26 | 119.99 | 120,589 | +0.48(+0.40%) |
Nov 20, 2017 | 118.78 | 120.46 | 118.38 | 119.52 | 146,309 | +0.93(+0.78%) |
Nov 17, 2017 | 117.68 | 118.69 | 117.27 | 118.59 | 136,644 | +0.73(+0.62%) |
Nov 16, 2017 | 116.67 | 118.53 | 116.61 | 117.86 | 174,896 | +1.85(+1.60%) |
Nov 15, 2017 | 116.62 | 116.62 | 115.45 | 116.01 | 155,850 | -1.27(-1.09%) |
Nov 14, 2017 | 115.28 | 117.43 | 115.28 | 117.28 | 167,037 | +1.38(+1.19%) |
Nov 13, 2017 | 115.71 | 115.96 | 115.15 | 115.90 | 138,865 | -0.06(-0.05%) |
Nov 10, 2017 | 115.38 | 116.55 | 114.99 | 115.96 | 158,742 | +0.20(+0.17%) |
Nov 09, 2017 | 117.10 | 117.75 | 115.35 | 115.76 | 139,964 | -2.19(-1.86%) |
Nov 08, 2017 | 117.59 | 118.47 | 117.59 | 117.95 | 144,874 | -0.88(-0.74%) |
Nov 07, 2017 | 118.43 | 119.20 | 118.07 | 118.83 | 253,803 | +0.21(+0.17%) |
Nov 06, 2017 | 118.48 | 119.34 | 118.22 | 118.63 | 137,367 | -0.01(-0.01%) |
Nov 03, 2017 | 118.38 | 118.92 | 118.20 | 118.64 | 145,698 | +0.25(+0.21%) |
Nov 02, 2017 | 118.68 | 119.20 | 118.21 | 118.38 | 207,422 | +0.08(+0.06%) |
Nov 01, 2017 | 119.46 | 119.46 | 116.73 | 118.31 | 244,479 | -0.29(-0.24%) |
Oct 31, 2017 | 117.30 | 118.78 | 117.29 | 118.60 | 369,959 | +2.03(+1.74%) |
Oct 30, 2017 | 117.21 | 117.88 | 116.17 | 116.57 | 275,312 | -1.53(-1.30%) |
Oct 27, 2017 | 118.84 | 118.84 | 117.70 | 118.10 | 195,949 | -0.91(-0.76%) |
Oct 26, 2017 | 118.07 | 119.15 | 117.08 | 119.01 | 200,959 | +1.49(+1.27%) |
Oct 25, 2017 | 117.62 | 117.81 | 116.09 | 117.52 | 248,849 | -0.10(-0.09%) |
Oct 24, 2017 | 117.91 | 118.29 | 117.45 | 117.63 | 236,887 | +0.15(+0.13%) |
Oct 23, 2017 | 116.58 | 117.56 | 116.23 | 117.48 | 183,263 | +0.78(+0.67%) |
Oct 20, 2017 | 115.48 | 116.73 | 115.36 | 116.70 | 155,966 | +1.67(+1.45%) |
Oct 19, 2017 | 114.83 | 115.50 | 114.41 | 115.03 | 195,754 | -0.46(-0.40%) |
Oct 18, 2017 | 115.43 | 115.84 | 114.89 | 115.49 | 169,419 | +0.24(+0.21%) |
Oct 17, 2017 | 114.69 | 115.72 | 114.69 | 115.25 | 208,858 | -0.10(-0.09%) |
Oct 16, 2017 | 114.59 | 115.83 | 114.46 | 115.35 | 274,850 | +1.01(+0.88%) |
Oct 13, 2017 | 113.80 | 114.40 | 113.80 | 114.34 | 347,078 | +0.20(+0.17%) |
Oct 12, 2017 | 114.74 | 115.46 | 113.98 | 114.14 | 275,394 | -0.40(-0.35%) |
Oct 11, 2017 | 114.48 | 115.15 | 113.78 | 114.55 | 192,120 | +0.07(+0.06%) |
Oct 10, 2017 | 114.71 | 114.97 | 114.13 | 114.48 | 272,726 | +0.21(+0.18%) |
Oct 09, 2017 | 114.34 | 114.51 | 113.69 | 114.27 | 168,145 | +0.22(+0.19%) |
Oct 06, 2017 | 113.26 | 115.06 | 113.26 | 114.06 | 352,515 | +0.07(+0.06%) |
Oct 05, 2017 | 113.54 | 114.05 | 113.20 | 113.99 | 175,276 | +0.65(+0.57%) |
Oct 04, 2017 | 112.57 | 113.47 | 111.93 | 113.35 | 262,044 | +1.08(+0.97%) |
Oct 03, 2017 | 111.60 | 112.32 | 111.19 | 112.26 | 266,816 | +0.64(+0.57%) |
Oct 02, 2017 | 110.94 | 111.98 | 110.94 | 111.62 | 177,914 | +0.69(+0.62%) |
Sep 29, 2017 | 111.40 | 111.80 | 110.59 | 110.93 | 320,705 | -0.44(-0.40%) |
Sep 28, 2017 | 111.21 | 111.62 | 110.85 | 111.37 | 310,293 | +0.21(+0.19%) |
Sep 27, 2017 | 110.88 | 111.70 | 110.41 | 111.17 | 229,175 | +0.65(+0.58%) |
Sep 26, 2017 | 110.79 | 111.17 | 110.34 | 110.52 | 270,417 | -0.16(-0.14%) |
Sep 25, 2017 | 109.56 | 110.73 | 109.55 | 110.68 | 210,824 | +0.96(+0.87%) |
Sep 22, 2017 | 109.19 | 110.21 | 109.19 | 109.72 | 185,842 | +0.52(+0.47%) |
Sep 21, 2017 | 109.97 | 110.14 | 109.11 | 109.21 | 255,071 | -0.80(-0.72%) |
Sep 20, 2017 | 108.71 | 110.12 | 108.33 | 110.00 | 371,425 | +2.70(+2.52%) |
Sep 19, 2017 | 107.18 | 108.11 | 106.85 | 107.30 | 250,107 | +0.11(+0.10%) |
Sep 18, 2017 | 106.18 | 107.32 | 106.17 | 107.19 | 205,433 | +1.22(+1.15%) |
Sep 15, 2017 | 105.33 | 106.39 | 105.01 | 105.97 | 841,471 | +0.33(+0.31%) |
Sep 14, 2017 | 105.96 | 106.05 | 105.20 | 105.64 | 354,221 | +0.25(+0.24%) |
Sep 13, 2017 | 105.63 | 106.16 | 105.13 | 105.39 | 274,090 | -0.19(-0.18%) |
Sep 12, 2017 | 104.47 | 105.81 | 104.24 | 105.58 | 279,260 | +1.43(+1.38%) |
Sep 11, 2017 | 103.12 | 104.81 | 103.12 | 104.14 | 307,367 | +1.57(+1.53%) |
Sep 08, 2017 | 101.57 | 103.07 | 101.56 | 102.57 | 277,023 | +0.29(+0.28%) |
Sep 07, 2017 | 102.28 | 102.96 | 100.86 | 102.28 | 408,014 | -0.21(-0.20%) |
Sep 06, 2017 | 102.26 | 102.96 | 101.42 | 102.49 | 405,614 | +0.31(+0.30%) |
Sep 05, 2017 | 103.32 | 103.76 | 101.24 | 102.18 | 306,019 | -1.05(-1.02%) |
Sep 01, 2017 | 102.30 | 103.75 | 102.30 | 103.23 | 335,253 | +0.91(+0.89%) |
Aug 31, 2017 | 102.05 | 102.61 | 101.29 | 102.32 | 302,826 | +0.61(+0.60%) |
Aug 30, 2017 | 101.52 | 101.82 | 100.60 | 101.71 | 252,300 | +0.31(+0.30%) |
Aug 29, 2017 | 101.76 | 102.17 | 100.32 | 101.40 | 451,572 | -0.80(-0.79%) |
Aug 28, 2017 | 102.36 | 102.83 | 101.91 | 102.21 | 298,679 | +0.32(+0.31%) |
Aug 25, 2017 | 101.81 | 102.42 | 100.97 | 101.89 | 524,000 | +0.25(+0.25%) |
Aug 24, 2017 | 102.77 | 103.64 | 101.43 | 101.64 | 642,148 | -0.38(-0.37%) |
Aug 23, 2017 | 104.85 | 105.15 | 101.80 | 102.01 | 1,131,357 | -2.37(-2.27%) |
Aug 22, 2017 | 108.64 | 109.30 | 104.12 | 104.38 | 2,863,539 | -12.75(-10.89%) |
Aug 21, 2017 | 116.02 | 117.79 | 116.02 | 117.13 | 502,907 | +0.93(+0.80%) |
Aug 18, 2017 | 116.62 | 117.95 | 114.46 | 116.20 | 278,998 | -1.00(-0.85%) |
Aug 17, 2017 | 118.76 | 119.12 | 116.86 | 117.20 | 315,563 | -2.29(-1.91%) |
Aug 16, 2017 | 119.73 | 120.80 | 118.81 | 119.49 | 238,338 | -0.52(-0.44%) |
Aug 15, 2017 | 121.22 | 121.61 | 120.01 | 120.02 | 204,634 | -1.26(-1.04%) |
Aug 14, 2017 | 120.00 | 121.79 | 119.63 | 121.28 | 253,370 | +2.04(+1.71%) |
Aug 11, 2017 | 118.67 | 119.96 | 116.87 | 119.24 | 250,574 | +0.89(+0.75%) |
Aug 10, 2017 | 119.41 | 119.99 | 117.81 | 118.35 | 171,905 | -1.58(-1.32%) |
Aug 09, 2017 | 119.36 | 120.36 | 119.25 | 119.93 | 172,957 | +0.08(+0.07%) |
Aug 08, 2017 | 120.21 | 121.06 | 119.29 | 119.85 | 289,636 | -0.72(-0.60%) |
Aug 07, 2017 | 119.69 | 120.86 | 118.96 | 120.57 | 178,692 | +0.74(+0.62%) |
Aug 04, 2017 | 120.41 | 118.68 | 119.83 | 183,600 | +0.77(+0.65%) | |
Aug 03, 2017 | 119.38 | 119.63 | 118.35 | 119.05 | 184,018 | -0.44(-0.37%) |
Aug 02, 2017 | 118.46 | 119.57 | 117.48 | 119.49 | 256,867 | +1.05(+0.88%) |
Aug 01, 2017 | 118.91 | 119.47 | 118.26 | 118.45 | 323,924 | -0.16(-0.13%) |
Jul 31, 2017 | 116.96 | 118.87 | 116.00 | 118.61 | 361,338 | +1.91(+1.64%) |
Jul 28, 2017 | 116.95 | 116.99 | 115.54 | 116.69 | 200,987 | -0.73(-0.62%) |
Jul 27, 2017 | 116.22 | 118.55 | 115.95 | 117.42 | 291,742 | +1.19(+1.03%) |
Jul 26, 2017 | 118.18 | 118.50 | 116.13 | 116.22 | 207,973 | -1.91(-1.62%) |
Jul 25, 2017 | 117.29 | 118.52 | 116.60 | 118.14 | 423,678 | +1.11(+0.95%) |
Jul 24, 2017 | 115.61 | 117.26 | 115.61 | 117.03 | 322,776 | +1.24(+1.07%) |
Jul 21, 2017 | 115.37 | 115.86 | 115.02 | 115.78 | 227,113 | +0.13(+0.11%) |
Jul 20, 2017 | 116.10 | 114.65 | 115.65 | 158,108 | +0.15(+0.13%) | |
Jul 19, 2017 | 113.93 | 115.58 | 113.64 | 115.50 | 190,100 | +1.76(+1.54%) |
Jul 18, 2017 | 114.64 | 114.65 | 113.47 | 113.75 | 225,646 | -1.02(-0.89%) |
Jul 17, 2017 | 114.48 | 115.72 | 113.77 | 114.77 | 289,240 | +0.71(+0.62%) |
Jul 14, 2017 | 114.22 | 114.66 | 113.90 | 114.06 | 193,543 | +0.04(+0.03%) |
Jul 13, 2017 | 114.44 | 114.97 | 113.02 | 114.02 | 282,994 | -1.05(-0.91%) |
Jul 12, 2017 | 115.11 | 116.13 | 115.01 | 115.07 | 258,527 | +0.37(+0.33%) |
Jul 11, 2017 | 112.50 | 114.76 | 111.75 | 114.69 | 494,492 | +2.11(+1.87%) |
Jul 10, 2017 | 112.39 | 113.53 | 112.11 | 112.58 | 388,133 | -0.19(-0.16%) |
Jul 07, 2017 | 111.52 | 113.01 | 111.36 | 112.77 | 335,450 | +1.35(+1.22%) |
Jul 06, 2017 | 112.28 | 113.49 | 110.59 | 111.41 | 854,887 | -1.46(-1.29%) |
Jul 05, 2017 | 113.11 | 113.84 | 112.22 | 112.87 | 418,494 | +0.58(+0.52%) |
Jul 03, 2017 | 113.85 | 114.08 | 112.26 | 112.29 | 190,319 | -1.01(-0.89%) |
Jun 30, 2017 | 111.75 | 114.17 | 111.64 | 113.30 | 341,809 | +2.10(+1.89%) |
Jun 29, 2017 | 113.12 | 113.14 | 110.58 | 111.20 | 568,947 | -1.92(-1.70%) |
Jun 28, 2017 | 113.12 | 113.96 | 107.76 | 113.12 | 333,758 | +0.62(+0.55%) |
Jun 27, 2017 | 114.08 | 114.16 | 112.50 | 112.51 | 508,179 | -1.47(-1.29%) |
Jun 26, 2017 | 114.04 | 114.19 | 113.10 | 113.98 | 563,960 | +0.20(+0.18%) |
Jun 23, 2017 | 114.54 | 113.78 | 816,683 | +1.60(+1.42%) | ||
Jun 22, 2017 | 110.82 | 112.25 | 110.07 | 112.18 | 559,067 | +1.35(+1.22%) |
Jun 21, 2017 | 111.02 | 111.49 | 110.08 | 110.83 | 539,986 | -0.09(-0.08%) |
Jun 20, 2017 | 110.91 | 111.43 | 110.28 | 110.92 | 530,939 | -0.35(-0.31%) |
Jun 19, 2017 | 110.12 | 111.34 | 110.12 | 111.27 | 614,393 | +1.34(+1.22%) |
Jun 16, 2017 | 110.04 | 110.79 | 109.08 | 109.93 | 714,379 | -0.01(-0.01%) |
Jun 15, 2017 | 108.00 | 110.59 | 108.00 | 109.94 | 723,279 | +1.33(+1.22%) |
Jun 14, 2017 | 109.47 | 109.70 | 107.92 | 108.61 | 725,035 | -0.78(-0.71%) |
Jun 13, 2017 | 108.38 | 109.67 | 107.82 | 109.39 | 584,725 | +1.51(+1.40%) |
Jun 12, 2017 | 107.52 | 108.08 | 106.34 | 107.88 | 578,158 | +0.21(+0.19%) |
Jun 09, 2017 | 108.26 | 109.41 | 107.44 | 107.67 | 315,690 | -0.41(-0.38%) |
Jun 08, 2017 | 107.08 | 108.62 | 106.53 | 108.08 | 400,772 | +1.35(+1.27%) |
Jun 07, 2017 | 108.33 | 108.33 | 106.17 | 106.73 | 322,721 | -1.43(-1.32%) |
Jun 06, 2017 | 108.65 | 108.98 | 107.27 | 108.16 | 529,575 | -0.84(-0.77%) |
Jun 05, 2017 | 109.62 | 109.70 | 108.52 | 109.00 | 420,171 | -0.60(-0.55%) |
Jun 02, 2017 | 110.28 | 110.95 | 108.81 | 109.59 | 538,932 | -0.08(-0.07%) |
Jun 01, 2017 | 108.46 | 109.67 | 107.86 | 109.67 | 493,228 | +1.45(+1.34%) |
May 31, 2017 | 110.97 | 111.07 | 108.20 | 108.22 | 465,194 | -2.61(-2.36%) |
May 30, 2017 | 111.20 | 111.83 | 110.16 | 110.83 | 259,656 | -0.79(-0.71%) |
May 26, 2017 | 111.93 | 112.97 | 110.61 | 111.63 | 239,565 | -0.63(-0.57%) |
May 25, 2017 | 113.09 | 114.29 | 111.45 | 112.26 | 356,509 | -0.50(-0.45%) |
May 24, 2017 | 113.70 | 115.00 | 112.66 | 112.77 | 618,389 | -0.64(-0.57%) |
May 23, 2017 | 121.09 | 121.09 | 111.91 | 113.41 | 1,314,872 | -8.71(-7.13%) |
May 22, 2017 | 121.04 | 122.52 | 120.09 | 122.12 | 348,681 | +1.64(+1.36%) |
May 19, 2017 | 119.57 | 121.01 | 118.96 | 120.48 | 193,414 | +1.44(+1.21%) |
May 18, 2017 | 118.31 | 119.81 | 111.67 | 119.04 | 188,538 | +0.08(+0.07%) |
May 17, 2017 | 120.51 | 120.96 | 118.83 | 118.96 | 143,466 | -3.15(-2.58%) |
May 16, 2017 | 121.46 | 122.44 | 120.98 | 122.11 | 210,802 | +1.19(+0.99%) |
May 15, 2017 | 121.03 | 121.68 | 120.67 | 120.91 | 168,884 | +0.42(+0.35%) |
May 12, 2017 | 120.73 | 120.98 | 119.31 | 120.49 | 112,492 | -0.60(-0.49%) |
May 11, 2017 | 121.27 | 121.44 | 119.21 | 121.09 | 183,676 | -0.50(-0.41%) |
May 10, 2017 | 119.38 | 121.70 | 119.02 | 121.59 | 309,965 | +2.25(+1.88%) |
May 09, 2017 | 119.52 | 120.20 | 118.83 | 119.35 | 244,333 | +0.08(+0.07%) |
May 08, 2017 | 119.64 | 120.87 | 119.01 | 119.26 | 232,486 | -0.35(-0.30%) |
May 05, 2017 | 119.31 | 120.66 | 118.56 | 119.62 | 203,040 | +0.45(+0.38%) |
May 04, 2017 | 118.04 | 119.27 | 117.37 | 119.17 | 193,225 | +1.14(+0.96%) |
May 03, 2017 | 117.54 | 118.17 | 116.16 | 118.03 | 193,030 | +0.20(+0.17%) |
May 02, 2017 | 117.18 | 117.91 | 115.39 | 117.84 | 239,338 | +0.61(+0.52%) |