Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 123.76 | 124.41 | 121.15 | 121.20 | 178,806 | -2.25(-1.82%) |
Apr 27, 2018 | 124.63 | 124.63 | 122.76 | 123.45 | 190,706 | -0.91(-0.73%) |
Apr 26, 2018 | 125.34 | 126.63 | 123.92 | 124.37 | 206,808 | -0.72(-0.57%) |
Apr 25, 2018 | 127.56 | 128.37 | 124.95 | 125.08 | 196,091 | -2.35(-1.84%) |
Apr 24, 2018 | 130.68 | 131.76 | 125.65 | 127.43 | 167,288 | -2.55(-1.96%) |
Apr 23, 2018 | 131.01 | 133.37 | 129.55 | 129.98 | 285,119 | -1.83(-1.39%) |
Apr 20, 2018 | 132.70 | 133.79 | 131.31 | 131.80 | 182,394 | -1.57(-1.18%) |
Apr 19, 2018 | 132.63 | 133.59 | 131.15 | 133.38 | 376,223 | +0.43(+0.33%) |
Apr 18, 2018 | 132.73 | 133.15 | 131.23 | 132.94 | 121,006 | +0.41(+0.31%) |
Apr 17, 2018 | 131.95 | 133.12 | 130.80 | 132.53 | 205,070 | +1.06(+0.80%) |
Apr 16, 2018 | 129.58 | 131.54 | 128.93 | 131.47 | 156,989 | +2.63(+2.04%) |
Apr 13, 2018 | 129.53 | 129.91 | 128.08 | 128.84 | 179,036 | -0.10(-0.08%) |
Apr 12, 2018 | 127.86 | 129.66 | 127.08 | 128.95 | 283,927 | +1.51(+1.18%) |
Apr 11, 2018 | 127.38 | 128.87 | 126.14 | 127.44 | 182,028 | -0.74(-0.58%) |
Apr 10, 2018 | 126.58 | 129.30 | 126.46 | 128.19 | 492,350 | +3.50(+2.80%) |
Apr 09, 2018 | 125.06 | 127.48 | 124.50 | 124.69 | 519,300 | +0.87(+0.70%) |
Apr 06, 2018 | 127.55 | 128.72 | 122.91 | 123.82 | 191,702 | -4.83(-3.76%) |
Apr 05, 2018 | 128.79 | 128.97 | 126.83 | 128.66 | 200,652 | +0.71(+0.55%) |
Apr 04, 2018 | 125.70 | 128.14 | 124.96 | 127.95 | 460,035 | +0.35(+0.27%) |
Apr 03, 2018 | 125.96 | 127.84 | 123.94 | 127.60 | 339,991 | +2.53(+2.02%) |
Apr 02, 2018 | 128.24 | 128.60 | 123.96 | 125.08 | 167,829 | -3.42(-2.66%) |
Mar 29, 2018 | 128.50 | 128.50 | 128.50 | 0 | +2.21(+1.75%) | |
Mar 28, 2018 | 126.66 | 127.56 | 125.15 | 126.29 | 277,314 | -0.61(-0.48%) |
Mar 27, 2018 | 129.88 | 129.88 | 126.31 | 126.90 | 197,121 | -2.64(-2.04%) |
Mar 26, 2018 | 128.28 | 130.19 | 127.05 | 129.54 | 136,346 | +3.30(+2.61%) |
Mar 23, 2018 | 127.62 | 129.12 | 126.11 | 126.24 | 226,921 | -1.24(-0.98%) |
Mar 22, 2018 | 131.58 | 131.58 | 127.38 | 127.49 | 230,909 | -5.19(-3.91%) |
Mar 21, 2018 | 133.49 | 134.09 | 132.51 | 132.68 | 182,793 | -1.05(-0.78%) |
Mar 20, 2018 | 131.67 | 134.30 | 131.67 | 133.73 | 204,545 | +2.23(+1.70%) |
Mar 19, 2018 | 131.00 | 131.70 | 129.60 | 131.49 | 209,731 | +0.23(+0.18%) |
Mar 16, 2018 | 131.09 | 132.22 | 130.01 | 131.26 | 400,541 | +0.24(+0.18%) |
Mar 15, 2018 | 131.62 | 132.76 | 129.70 | 131.02 | 160,027 | -0.19(-0.14%) |
Mar 14, 2018 | 132.43 | 133.14 | 130.72 | 131.21 | 173,824 | -0.83(-0.63%) |
Mar 13, 2018 | 132.36 | 133.09 | 131.48 | 132.04 | 159,817 | +0.39(+0.29%) |
Mar 12, 2018 | 132.05 | 132.73 | 130.77 | 131.65 | 166,060 | -0.27(-0.21%) |
Mar 09, 2018 | 130.23 | 132.04 | 129.09 | 131.93 | 188,116 | +2.15(+1.66%) |
Mar 08, 2018 | 130.47 | 130.47 | 127.86 | 129.78 | 195,137 | +0.04(+0.03%) |
Mar 07, 2018 | 127.50 | 130.18 | 127.50 | 129.74 | 292,115 | +1.06(+0.82%) |
Mar 06, 2018 | 128.89 | 129.58 | 128.19 | 128.69 | 177,991 | +0.57(+0.44%) |
Mar 05, 2018 | 126.50 | 128.61 | 125.35 | 128.12 | 186,905 | +1.07(+0.85%) |
Mar 02, 2018 | 124.73 | 127.33 | 123.98 | 127.05 | 202,769 | +0.85(+0.67%) |
Mar 01, 2018 | 126.37 | 129.79 | 124.65 | 126.20 | 269,738 | -0.16(-0.13%) |
Feb 28, 2018 | 130.47 | 130.82 | 126.31 | 126.36 | 299,530 | -3.27(-2.52%) |
Feb 27, 2018 | 130.82 | 130.90 | 128.98 | 129.63 | 263,048 | -0.95(-0.73%) |
Feb 26, 2018 | 128.91 | 130.86 | 127.12 | 130.58 | 309,434 | +1.89(+1.46%) |
Feb 23, 2018 | 129.07 | 132.88 | 124.75 | 128.69 | 788,387 | -4.58(-3.44%) |
Feb 22, 2018 | 134.32 | 133.28 | 362,323 | +1.96(+1.49%) | ||
Feb 21, 2018 | 130.40 | 133.80 | 130.40 | 131.31 | 261,305 | +0.72(+0.55%) |
Feb 20, 2018 | 130.72 | 132.81 | 129.98 | 130.60 | 234,640 | -0.30(-0.23%) |
Feb 16, 2018 | 130.90 | 130.90 | 130.90 | 0 | +0.18(+0.14%) | |
Feb 15, 2018 | 131.82 | 131.90 | 129.56 | 130.72 | 208,540 | -0.59(-0.45%) |
Feb 14, 2018 | 128.17 | 132.00 | 127.99 | 131.31 | 185,661 | +2.22(+1.72%) |
Feb 13, 2018 | 127.48 | 129.41 | 127.31 | 129.09 | 157,584 | +0.34(+0.26%) |
Feb 12, 2018 | 128.82 | 130.05 | 127.37 | 128.75 | 290,097 | +0.42(+0.33%) |
Feb 09, 2018 | 127.23 | 129.39 | 123.84 | 128.33 | 308,120 | +2.64(+2.10%) |
Feb 08, 2018 | 129.34 | 129.38 | 125.61 | 125.69 | 312,543 | -3.74(-2.89%) |
Feb 07, 2018 | 130.60 | 131.47 | 127.89 | 129.43 | 266,375 | -1.37(-1.05%) |
Feb 06, 2018 | 124.63 | 131.59 | 123.79 | 130.81 | 431,719 | +1.15(+0.88%) |
Feb 05, 2018 | 132.13 | 132.13 | 128.17 | 129.66 | 150,855 | -3.62(-2.72%) |
Feb 02, 2018 | 134.99 | 135.00 | 131.98 | 133.28 | 204,353 | -2.35(-1.73%) |
Feb 01, 2018 | 134.57 | 136.47 | 134.57 | 135.63 | 210,373 | +0.47(+0.35%) |
Jan 31, 2018 | 136.81 | 137.60 | 134.03 | 135.16 | 519,914 | -0.95(-0.70%) |
Jan 30, 2018 | 135.11 | 135.89 | 134.53 | 136.11 | 245,385 | -1.77(-1.28%) |
Jan 29, 2018 | 140.32 | 141.27 | 137.40 | 137.88 | 209,468 | -3.28(-2.33%) |
Jan 26, 2018 | 139.78 | 141.25 | 138.06 | 141.16 | 215,708 | +1.70(+1.22%) |
Jan 25, 2018 | 139.67 | 140.01 | 137.37 | 139.46 | 351,479 | +0.66(+0.47%) |
Jan 24, 2018 | 141.39 | 141.43 | 137.81 | 138.80 | 192,093 | -2.14(-1.52%) |
Jan 23, 2018 | 140.85 | 142.46 | 140.56 | 140.94 | 258,906 | -0.11(-0.08%) |
Jan 22, 2018 | 141.78 | 142.09 | 139.55 | 141.06 | 257,638 | -1.08(-0.76%) |
Jan 19, 2018 | 140.99 | 142.47 | 140.50 | 142.14 | 240,124 | +1.82(+1.30%) |
Jan 18, 2018 | 138.93 | 141.32 | 138.93 | 140.31 | 255,376 | +0.96(+0.69%) |
Jan 17, 2018 | 138.56 | 140.84 | 137.95 | 139.35 | 306,373 | +1.83(+1.33%) |
Jan 16, 2018 | 140.12 | 140.14 | 137.06 | 137.53 | 296,809 | -2.09(-1.50%) |
Jan 12, 2018 | 139.62 | 139.62 | 139.62 | 0 | +0.97(+0.70%) | |
Jan 11, 2018 | 136.48 | 138.73 | 136.48 | 138.65 | 153,336 | +1.66(+1.21%) |
Jan 10, 2018 | 137.80 | 137.98 | 136.37 | 136.98 | 219,965 | -1.16(-0.84%) |
Jan 09, 2018 | 139.65 | 140.37 | 137.98 | 138.14 | 258,240 | -1.43(-1.02%) |
Jan 08, 2018 | 140.66 | 140.66 | 138.18 | 139.57 | 364,656 | -0.88(-0.62%) |
Jan 05, 2018 | 141.92 | 142.80 | 139.40 | 140.44 | 212,226 | -0.79(-0.56%) |
Jan 04, 2018 | 140.76 | 142.42 | 138.49 | 141.23 | 631,059 | +1.00(+0.71%) |
Jan 03, 2018 | 139.71 | 140.78 | 136.96 | 140.24 | 251,479 | +1.60(+1.15%) |
Jan 02, 2018 | 137.05 | 139.62 | 137.68 | 138.64 | 283,129 | +0.96(+0.70%) |
Dec 29, 2017 | 137.68 | 137.68 | 137.68 | 0 | -0.41(-0.30%) | |
Dec 28, 2017 | 137.26 | 138.20 | 136.49 | 138.09 | 151,305 | +1.23(+0.90%) |
Dec 27, 2017 | 136.60 | 136.97 | 135.42 | 136.86 | 174,373 | +0.67(+0.49%) |
Dec 26, 2017 | 135.85 | 137.05 | 135.08 | 136.19 | 131,602 | +0.32(+0.24%) |
Dec 22, 2017 | 135.68 | 136.64 | 134.75 | 135.87 | 125,651 | -0.20(-0.15%) |
Dec 21, 2017 | 134.07 | 136.97 | 133.91 | 136.07 | 224,302 | +1.50(+1.11%) |
Dec 20, 2017 | 133.90 | 134.64 | 132.72 | 134.58 | 237,076 | +0.67(+0.50%) |
Dec 19, 2017 | 134.09 | 134.44 | 132.65 | 133.91 | 367,327 | +0.21(+0.15%) |
Dec 18, 2017 | 136.32 | 137.81 | 133.09 | 133.70 | 438,497 | -2.19(-1.61%) |
Dec 15, 2017 | 134.86 | 137.64 | 133.29 | 135.89 | 647,233 | +0.88(+0.65%) |
Dec 14, 2017 | 131.39 | 141.22 | 130.46 | 135.01 | 1,715,590 | +15.91(+13.36%) |
Dec 13, 2017 | 117.04 | 120.05 | 116.71 | 119.10 | 670,194 | +2.52(+2.17%) |
Dec 12, 2017 | 117.83 | 117.83 | 116.15 | 116.58 | 291,150 | -0.75(-0.64%) |
Dec 11, 2017 | 119.31 | 119.52 | 117.15 | 117.33 | 355,130 | -2.15(-1.80%) |
Dec 08, 2017 | 119.76 | 120.08 | 118.86 | 119.48 | 140,633 | +0.08(+0.07%) |
Dec 07, 2017 | 118.94 | 120.61 | 118.93 | 119.39 | 228,472 | +0.76(+0.64%) |
Dec 06, 2017 | 117.86 | 119.62 | 118.46 | 118.63 | 161,233 | +0.18(+0.15%) |
Dec 05, 2017 | 119.98 | 120.13 | 118.31 | 118.46 | 225,355 | -1.22(-1.02%) |
Dec 04, 2017 | 121.06 | 121.06 | 119.55 | 119.68 | 183,336 | -0.98(-0.81%) |
Dec 01, 2017 | 120.14 | 120.80 | 118.65 | 120.65 | 191,218 | +0.19(+0.16%) |
Nov 30, 2017 | 118.41 | 120.59 | 117.75 | 120.46 | 293,461 | +2.53(+2.15%) |
Nov 29, 2017 | 121.06 | 121.06 | 117.80 | 117.93 | 287,157 | -3.13(-2.59%) |
Nov 28, 2017 | 119.98 | 121.13 | 119.67 | 121.06 | 233,499 | +0.88(+0.73%) |
Nov 27, 2017 | 120.27 | 121.06 | 120.00 | 120.18 | 127,425 | -0.53(-0.44%) |
Nov 24, 2017 | 120.15 | 120.87 | 116.13 | 120.72 | 63,478 | +0.48(+0.40%) |
Nov 22, 2017 | 120.33 | 120.94 | 119.86 | 120.24 | 136,904 | -0.06(-0.05%) |
Nov 21, 2017 | 120.35 | 120.62 | 119.56 | 120.30 | 120,287 | +0.48(+0.40%) |
Nov 20, 2017 | 119.08 | 120.76 | 118.68 | 119.82 | 145,943 | +0.93(+0.78%) |
Nov 17, 2017 | 117.98 | 118.99 | 117.56 | 118.89 | 136,302 | +0.73(+0.62%) |
Nov 16, 2017 | 116.96 | 118.83 | 116.90 | 118.16 | 174,458 | +1.86(+1.60%) |
Nov 15, 2017 | 116.92 | 116.92 | 115.74 | 116.30 | 155,459 | -1.28(-1.09%) |
Nov 14, 2017 | 115.58 | 117.72 | 115.58 | 117.57 | 166,619 | +1.38(+1.19%) |
Nov 13, 2017 | 116.00 | 116.25 | 115.44 | 116.19 | 138,517 | -0.06(-0.05%) |
Nov 10, 2017 | 115.67 | 116.84 | 115.27 | 116.25 | 158,345 | +0.20(+0.17%) |
Nov 09, 2017 | 117.39 | 118.04 | 115.64 | 116.05 | 139,614 | -2.20(-1.86%) |
Nov 08, 2017 | 117.88 | 118.77 | 117.88 | 118.25 | 144,511 | -0.88(-0.74%) |
Nov 07, 2017 | 118.73 | 119.50 | 118.36 | 119.13 | 253,168 | +0.21(+0.17%) |
Nov 06, 2017 | 118.78 | 119.64 | 118.51 | 118.92 | 137,023 | -0.01(-0.01%) |
Nov 03, 2017 | 118.68 | 119.22 | 118.49 | 118.93 | 145,334 | +0.25(+0.21%) |
Nov 02, 2017 | 118.98 | 119.50 | 118.50 | 118.68 | 206,903 | +0.08(+0.06%) |
Nov 01, 2017 | 119.76 | 119.76 | 117.02 | 118.61 | 243,867 | -0.29(-0.24%) |
Oct 31, 2017 | 117.59 | 119.08 | 117.58 | 118.90 | 369,033 | +2.04(+1.74%) |
Oct 30, 2017 | 117.51 | 118.17 | 116.47 | 116.86 | 274,623 | -1.54(-1.30%) |
Oct 27, 2017 | 119.14 | 119.14 | 118.00 | 118.40 | 195,459 | -0.91(-0.76%) |
Oct 26, 2017 | 118.36 | 119.45 | 117.38 | 119.31 | 200,456 | +1.49(+1.27%) |
Oct 25, 2017 | 117.91 | 118.11 | 116.38 | 117.82 | 248,226 | -0.10(-0.09%) |
Oct 24, 2017 | 118.20 | 118.59 | 117.74 | 117.92 | 236,294 | +0.15(+0.13%) |
Oct 23, 2017 | 116.87 | 117.86 | 116.52 | 117.77 | 182,804 | +0.78(+0.67%) |
Oct 20, 2017 | 115.77 | 117.02 | 115.65 | 116.99 | 155,576 | +1.67(+1.45%) |
Oct 19, 2017 | 115.11 | 115.79 | 114.70 | 115.32 | 195,264 | -0.46(-0.40%) |
Oct 18, 2017 | 115.72 | 116.13 | 115.18 | 115.78 | 168,995 | +0.24(+0.21%) |
Oct 17, 2017 | 114.97 | 116.02 | 114.97 | 115.54 | 208,335 | -0.10(-0.09%) |
Oct 16, 2017 | 114.88 | 116.12 | 114.74 | 115.64 | 274,162 | +1.01(+0.88%) |
Oct 13, 2017 | 114.08 | 114.68 | 114.08 | 114.63 | 346,209 | +0.20(+0.17%) |
Oct 12, 2017 | 115.03 | 115.75 | 114.27 | 114.43 | 274,705 | -0.40(-0.35%) |
Oct 11, 2017 | 114.77 | 115.44 | 114.06 | 114.83 | 191,639 | +0.06(+0.06%) |
Oct 10, 2017 | 115.00 | 115.26 | 114.42 | 114.77 | 272,043 | +0.21(+0.18%) |
Oct 09, 2017 | 114.63 | 114.80 | 113.97 | 114.56 | 167,724 | +0.22(+0.19%) |
Oct 06, 2017 | 113.55 | 115.35 | 113.55 | 114.34 | 351,633 | +0.07(+0.06%) |
Oct 05, 2017 | 113.83 | 114.34 | 113.48 | 114.28 | 174,837 | +0.65(+0.57%) |
Oct 04, 2017 | 112.85 | 113.75 | 112.22 | 113.63 | 261,388 | +1.09(+0.97%) |
Oct 03, 2017 | 111.88 | 112.60 | 111.46 | 112.54 | 266,148 | +0.64(+0.57%) |
Oct 02, 2017 | 111.22 | 112.26 | 111.22 | 111.91 | 177,468 | +0.69(+0.62%) |
Sep 29, 2017 | 111.68 | 112.08 | 110.86 | 111.21 | 319,902 | -0.44(-0.39%) |
Sep 28, 2017 | 111.49 | 111.90 | 111.13 | 111.65 | 309,516 | +0.21(+0.19%) |
Sep 27, 2017 | 111.15 | 111.98 | 110.69 | 111.44 | 228,602 | +0.65(+0.58%) |
Sep 26, 2017 | 111.07 | 111.44 | 110.62 | 110.80 | 269,740 | -0.16(-0.14%) |
Sep 25, 2017 | 109.83 | 111.00 | 109.82 | 110.96 | 210,297 | +0.96(+0.87%) |
Sep 22, 2017 | 109.47 | 110.49 | 109.47 | 110.00 | 185,377 | +0.52(+0.47%) |
Sep 21, 2017 | 110.24 | 110.41 | 109.38 | 109.48 | 254,433 | -0.80(-0.72%) |
Sep 20, 2017 | 108.99 | 110.39 | 108.60 | 110.28 | 370,495 | +2.71(+2.52%) |
Sep 19, 2017 | 107.45 | 108.39 | 107.12 | 107.57 | 249,481 | +0.11(+0.10%) |
Sep 18, 2017 | 106.44 | 107.59 | 106.43 | 107.46 | 204,919 | +1.22(+1.15%) |
Sep 15, 2017 | 105.59 | 106.66 | 105.27 | 106.24 | 839,365 | +0.33(+0.31%) |
Sep 14, 2017 | 106.23 | 106.31 | 105.47 | 105.91 | 353,334 | +0.25(+0.24%) |
Sep 13, 2017 | 105.90 | 106.42 | 105.39 | 105.66 | 273,404 | -0.19(-0.18%) |
Sep 12, 2017 | 104.73 | 106.08 | 104.50 | 105.84 | 278,561 | +1.44(+1.37%) |
Sep 11, 2017 | 103.37 | 105.07 | 103.37 | 104.41 | 306,597 | +1.58(+1.53%) |
Sep 08, 2017 | 101.83 | 103.33 | 101.82 | 102.83 | 276,330 | +0.29(+0.28%) |
Sep 07, 2017 | 102.54 | 103.22 | 101.12 | 102.54 | 406,993 | -0.21(-0.20%) |
Sep 06, 2017 | 102.52 | 103.22 | 101.68 | 102.75 | 404,599 | +0.31(+0.30%) |
Sep 05, 2017 | 103.58 | 104.02 | 101.50 | 102.44 | 305,253 | -1.05(-1.02%) |
Sep 01, 2017 | 102.56 | 104.01 | 102.56 | 103.49 | 334,414 | +0.91(+0.89%) |
Aug 31, 2017 | 102.30 | 102.87 | 101.54 | 102.58 | 302,068 | +0.61(+0.60%) |
Aug 30, 2017 | 101.78 | 102.08 | 100.85 | 101.97 | 251,669 | +0.31(+0.30%) |
Aug 29, 2017 | 102.01 | 102.43 | 100.57 | 101.66 | 450,442 | -0.81(-0.79%) |
Aug 28, 2017 | 102.61 | 103.09 | 102.17 | 102.46 | 297,931 | +0.32(+0.31%) |
Aug 25, 2017 | 102.06 | 102.68 | 101.22 | 102.14 | 522,688 | +0.25(+0.25%) |
Aug 24, 2017 | 103.03 | 103.90 | 101.69 | 101.89 | 640,540 | -0.38(-0.37%) |
Aug 23, 2017 | 105.11 | 105.41 | 102.05 | 102.27 | 1,128,525 | -2.37(-2.27%) |
Aug 22, 2017 | 108.91 | 109.58 | 104.38 | 104.64 | 2,856,371 | -12.78(-10.89%) |
Aug 21, 2017 | 116.31 | 118.09 | 116.31 | 117.42 | 501,648 | +0.93(+0.80%) |
Aug 18, 2017 | 116.92 | 118.24 | 114.75 | 116.49 | 278,300 | -1.00(-0.86%) |
Aug 17, 2017 | 119.06 | 119.42 | 117.15 | 117.50 | 314,774 | -2.29(-1.91%) |
Aug 16, 2017 | 120.04 | 121.10 | 119.11 | 119.79 | 237,741 | -0.52(-0.44%) |
Aug 15, 2017 | 121.52 | 121.92 | 120.31 | 120.32 | 204,122 | -1.26(-1.04%) |
Aug 14, 2017 | 120.30 | 122.09 | 119.93 | 121.58 | 252,736 | +2.04(+1.71%) |
Aug 11, 2017 | 118.97 | 120.27 | 117.16 | 119.54 | 249,946 | +0.89(+0.75%) |
Aug 10, 2017 | 119.71 | 120.29 | 118.11 | 118.65 | 171,474 | -1.58(-1.32%) |
Aug 09, 2017 | 119.66 | 120.66 | 119.55 | 120.23 | 172,524 | +0.08(+0.07%) |
Aug 08, 2017 | 120.51 | 121.36 | 119.59 | 120.15 | 288,911 | -0.72(-0.60%) |
Aug 07, 2017 | 119.99 | 121.16 | 119.26 | 120.87 | 178,245 | +0.74(+0.62%) |
Aug 04, 2017 | 120.72 | 118.98 | 120.13 | 183,140 | +0.78(+0.65%) | |
Aug 03, 2017 | 119.68 | 119.93 | 118.65 | 119.35 | 183,558 | -0.44(-0.37%) |
Aug 02, 2017 | 118.75 | 119.87 | 117.78 | 119.79 | 256,224 | +1.05(+0.88%) |
Aug 01, 2017 | 119.21 | 119.77 | 118.56 | 118.74 | 323,113 | -0.16(-0.13%) |
Jul 31, 2017 | 117.25 | 119.17 | 116.29 | 118.90 | 360,434 | +1.92(+1.64%) |
Jul 28, 2017 | 117.25 | 117.28 | 115.83 | 116.98 | 200,484 | -0.73(-0.62%) |
Jul 27, 2017 | 116.52 | 118.85 | 116.24 | 117.71 | 291,012 | +1.20(+1.03%) |
Jul 26, 2017 | 118.47 | 118.80 | 116.42 | 116.52 | 207,452 | -1.92(-1.62%) |
Jul 25, 2017 | 117.58 | 118.82 | 116.89 | 118.44 | 422,617 | +1.11(+0.95%) |
Jul 24, 2017 | 115.90 | 117.56 | 115.90 | 117.32 | 321,968 | +1.25(+1.07%) |
Jul 21, 2017 | 115.66 | 116.15 | 115.31 | 116.08 | 226,544 | +0.13(+0.11%) |
Jul 20, 2017 | 116.39 | 114.93 | 115.94 | 157,712 | +0.15(+0.13%) | |
Jul 19, 2017 | 114.21 | 115.87 | 113.92 | 115.80 | 189,624 | +1.76(+1.54%) |
Jul 18, 2017 | 114.92 | 114.94 | 113.75 | 114.03 | 225,081 | -1.02(-0.89%) |
Jul 17, 2017 | 114.77 | 116.01 | 114.05 | 115.06 | 288,516 | +0.71(+0.62%) |
Jul 14, 2017 | 114.51 | 114.95 | 114.18 | 114.34 | 193,058 | +0.04(+0.03%) |
Jul 13, 2017 | 114.73 | 115.26 | 113.30 | 114.31 | 282,285 | -1.05(-0.91%) |
Jul 12, 2017 | 115.40 | 116.42 | 115.30 | 115.36 | 257,880 | +0.38(+0.33%) |
Jul 11, 2017 | 112.78 | 115.05 | 112.04 | 114.98 | 493,254 | +2.12(+1.87%) |
Jul 10, 2017 | 112.68 | 113.82 | 112.39 | 112.86 | 387,162 | -0.19(-0.17%) |
Jul 07, 2017 | 111.80 | 113.29 | 111.64 | 113.05 | 334,610 | +1.36(+1.21%) |
Jul 06, 2017 | 112.56 | 113.77 | 110.86 | 111.69 | 852,747 | -1.46(-1.29%) |
Jul 05, 2017 | 113.40 | 114.13 | 112.50 | 113.15 | 417,447 | +0.58(+0.52%) |
Jul 03, 2017 | 114.14 | 114.36 | 112.55 | 112.57 | 189,842 | -1.01(-0.89%) |
Jun 30, 2017 | 112.03 | 114.46 | 111.92 | 113.58 | 340,954 | +2.11(+1.89%) |
Jun 29, 2017 | 113.41 | 113.43 | 110.86 | 111.48 | 567,523 | -1.93(-1.70%) |
Jun 28, 2017 | 113.41 | 114.25 | 108.03 | 113.41 | 332,923 | +0.62(+0.55%) |
Jun 27, 2017 | 114.37 | 114.45 | 112.78 | 112.79 | 506,907 | -1.48(-1.29%) |
Jun 26, 2017 | 114.33 | 114.47 | 113.38 | 114.27 | 562,548 | +0.21(+0.18%) |
Jun 23, 2017 | 114.83 | 114.06 | 814,638 | +1.60(+1.42%) | ||
Jun 22, 2017 | 111.09 | 112.53 | 110.35 | 112.46 | 557,668 | +1.36(+1.22%) |
Jun 21, 2017 | 111.30 | 111.77 | 110.36 | 111.10 | 538,634 | -0.09(-0.08%) |
Jun 20, 2017 | 111.19 | 111.71 | 110.55 | 111.20 | 529,610 | -0.35(-0.31%) |
Jun 19, 2017 | 110.39 | 111.62 | 110.39 | 111.54 | 612,855 | +1.34(+1.22%) |
Jun 16, 2017 | 110.32 | 111.07 | 109.35 | 110.20 | 712,591 | -0.01(-0.01%) |
Jun 15, 2017 | 108.28 | 110.87 | 108.28 | 110.22 | 721,468 | +1.33(+1.22%) |
Jun 14, 2017 | 109.75 | 109.98 | 108.19 | 108.89 | 723,220 | -0.78(-0.71%) |
Jun 13, 2017 | 108.65 | 109.94 | 108.09 | 109.66 | 583,261 | +1.52(+1.40%) |
Jun 12, 2017 | 107.79 | 108.35 | 106.61 | 108.14 | 576,711 | +0.21(+0.19%) |
Jun 09, 2017 | 108.53 | 109.68 | 107.72 | 107.94 | 314,900 | -0.41(-0.38%) |
Jun 08, 2017 | 107.35 | 108.89 | 106.80 | 108.35 | 399,769 | +1.36(+1.27%) |
Jun 07, 2017 | 108.60 | 108.60 | 106.44 | 106.99 | 321,913 | -1.43(-1.32%) |
Jun 06, 2017 | 108.92 | 109.26 | 107.54 | 108.43 | 528,249 | -0.84(-0.77%) |
Jun 05, 2017 | 109.90 | 109.98 | 108.79 | 109.27 | 419,119 | -0.60(-0.55%) |
Jun 02, 2017 | 110.56 | 111.23 | 109.08 | 109.87 | 537,583 | -0.08(-0.07%) |
Jun 01, 2017 | 108.73 | 109.94 | 108.13 | 109.94 | 491,994 | +1.45(+1.34%) |
May 31, 2017 | 111.24 | 111.35 | 108.47 | 108.49 | 464,030 | -2.62(-2.36%) |
May 30, 2017 | 111.48 | 112.11 | 110.44 | 111.11 | 259,006 | -0.80(-0.71%) |
May 26, 2017 | 112.21 | 113.26 | 110.89 | 111.91 | 238,965 | -0.64(-0.57%) |
May 25, 2017 | 113.37 | 114.58 | 111.73 | 112.55 | 355,617 | -0.50(-0.45%) |
May 24, 2017 | 113.99 | 115.29 | 112.94 | 113.05 | 616,841 | -0.64(-0.57%) |
May 23, 2017 | 121.39 | 121.39 | 112.19 | 113.70 | 1,311,580 | -8.73(-7.13%) |
May 22, 2017 | 121.35 | 122.83 | 120.39 | 122.43 | 347,808 | +1.64(+1.36%) |
May 19, 2017 | 119.87 | 121.31 | 119.25 | 120.79 | 192,930 | +1.45(+1.21%) |
May 18, 2017 | 118.61 | 120.11 | 111.95 | 119.34 | 188,066 | +0.08(+0.07%) |
May 17, 2017 | 120.81 | 121.26 | 119.12 | 119.25 | 143,106 | -3.16(-2.58%) |
May 16, 2017 | 121.77 | 122.75 | 121.28 | 122.41 | 210,274 | +1.20(+0.99%) |
May 15, 2017 | 121.34 | 121.98 | 120.97 | 121.22 | 168,461 | +0.42(+0.35%) |
May 12, 2017 | 121.03 | 121.28 | 119.61 | 120.80 | 112,210 | -0.60(-0.49%) |
May 11, 2017 | 121.57 | 121.75 | 119.51 | 121.39 | 183,217 | -0.50(-0.41%) |
May 10, 2017 | 119.67 | 122.01 | 119.32 | 121.90 | 309,189 | +2.25(+1.88%) |
May 09, 2017 | 119.81 | 120.51 | 119.12 | 119.65 | 243,722 | +0.08(+0.07%) |
May 08, 2017 | 119.94 | 121.18 | 119.31 | 119.56 | 231,904 | -0.36(-0.30%) |
May 05, 2017 | 119.61 | 120.96 | 118.86 | 119.92 | 202,531 | +0.45(+0.37%) |
May 04, 2017 | 118.34 | 119.57 | 117.67 | 119.47 | 192,742 | +1.14(+0.96%) |
May 03, 2017 | 117.83 | 118.47 | 116.45 | 118.33 | 192,547 | +0.20(+0.17%) |
May 02, 2017 | 117.47 | 118.21 | 115.68 | 118.13 | 238,738 | +0.61(+0.52%) |