Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 163.77 | 164.05 | 161.00 | 161.08 | 1,088,257 | -2.69(-1.64%) |
May 30, 2018 | 162.48 | 163.98 | 161.37 | 163.77 | 783,599 | +2.46(+1.53%) |
May 29, 2018 | 162.88 | 163.67 | 159.64 | 161.31 | 951,000 | -3.04(-1.85%) |
May 25, 2018 | 164.35 | 164.35 | 164.35 | 0 | +0.08(+0.05%) | |
May 24, 2018 | 164.18 | 164.71 | 161.90 | 164.27 | 747,200 | -0.09(-0.06%) |
May 23, 2018 | 163.49 | 164.39 | 162.41 | 164.37 | 872,911 | -0.29(-0.18%) |
May 22, 2018 | 165.46 | 165.83 | 163.97 | 164.66 | 818,963 | -0.69(-0.42%) |
May 21, 2018 | 163.72 | 165.81 | 163.71 | 165.35 | 1,121,626 | +2.43(+1.49%) |
May 18, 2018 | 161.77 | 163.25 | 161.55 | 162.92 | 734,906 | +1.34(+0.83%) |
May 17, 2018 | 162.16 | 162.64 | 160.66 | 161.58 | 492,271 | -0.66(-0.41%) |
May 16, 2018 | 161.23 | 163.02 | 160.82 | 162.24 | 787,719 | +1.27(+0.79%) |
May 15, 2018 | 161.27 | 161.65 | 159.99 | 160.97 | 573,815 | -1.05(-0.65%) |
May 14, 2018 | 164.46 | 164.65 | 161.11 | 162.01 | 655,925 | -1.93(-1.18%) |
May 11, 2018 | 163.57 | 164.60 | 162.82 | 163.95 | 925,602 | +0.25(+0.16%) |
May 10, 2018 | 160.81 | 164.02 | 160.47 | 163.69 | 798,986 | +3.04(+1.89%) |
May 09, 2018 | 158.43 | 161.13 | 157.47 | 160.65 | 621,070 | +2.51(+1.58%) |
May 08, 2018 | 157.20 | 158.40 | 156.50 | 158.14 | 610,502 | +0.47(+0.30%) |
May 07, 2018 | 156.95 | 158.36 | 156.42 | 157.67 | 477,749 | +1.02(+0.65%) |
May 04, 2018 | 152.91 | 157.68 | 151.93 | 156.66 | 659,338 | +3.00(+1.96%) |
May 03, 2018 | 152.82 | 154.06 | 151.16 | 153.65 | 829,706 | +0.39(+0.25%) |
May 02, 2018 | 154.09 | 154.82 | 152.96 | 153.26 | 835,759 | -1.37(-0.88%) |
May 01, 2018 | 152.11 | 154.85 | 151.44 | 154.63 | 854,228 | +1.85(+1.21%) |
Apr 30, 2018 | 154.50 | 155.23 | 152.76 | 152.78 | 788,581 | -0.78(-0.51%) |
Apr 27, 2018 | 155.33 | 155.33 | 153.03 | 153.57 | 1,399,748 | -1.55(-1.00%) |
Apr 26, 2018 | 153.62 | 156.16 | 151.86 | 155.12 | 2,021,372 | +2.02(+1.32%) |
Apr 25, 2018 | 151.65 | 153.89 | 150.41 | 153.10 | 1,114,159 | +1.96(+1.30%) |
Apr 24, 2018 | 153.70 | 154.12 | 149.88 | 151.15 | 867,448 | -1.90(-1.24%) |
Apr 23, 2018 | 154.48 | 154.78 | 152.46 | 153.05 | 712,513 | -1.45(-0.94%) |
Apr 20, 2018 | 156.00 | 156.96 | 153.88 | 154.50 | 712,494 | -1.60(-1.03%) |
Apr 19, 2018 | 156.36 | 156.55 | 154.96 | 156.10 | 632,967 | -0.71(-0.45%) |
Apr 18, 2018 | 156.55 | 157.20 | 155.44 | 156.81 | 547,916 | +0.50(+0.32%) |
Apr 17, 2018 | 155.72 | 156.83 | 155.04 | 156.31 | 716,208 | +1.47(+0.95%) |
Apr 16, 2018 | 154.99 | 155.71 | 153.58 | 154.84 | 495,025 | +1.40(+0.91%) |
Apr 13, 2018 | 154.51 | 155.80 | 152.44 | 153.43 | 446,492 | -1.00(-0.65%) |
Apr 12, 2018 | 154.51 | 155.69 | 153.52 | 154.43 | 636,058 | +1.46(+0.95%) |
Apr 11, 2018 | 152.04 | 153.68 | 150.85 | 152.97 | 712,743 | -0.23(-0.15%) |
Apr 10, 2018 | 152.43 | 154.34 | 151.12 | 153.20 | 724,804 | +3.00(+1.99%) |
Apr 09, 2018 | 151.10 | 153.23 | 150.04 | 150.20 | 532,742 | +0.44(+0.30%) |
Apr 06, 2018 | 150.97 | 152.36 | 148.10 | 149.76 | 726,439 | -3.05(-2.00%) |
Apr 05, 2018 | 153.75 | 153.75 | 151.97 | 152.81 | 464,311 | -0.03(-0.02%) |
Apr 04, 2018 | 149.78 | 153.29 | 148.61 | 152.84 | 767,444 | +1.31(+0.86%) |
Apr 03, 2018 | 150.60 | 151.73 | 148.93 | 151.53 | 915,624 | +2.08(+1.39%) |
Apr 02, 2018 | 151.62 | 151.89 | 147.17 | 149.45 | 1,029,463 | -2.49(-1.64%) |
Mar 29, 2018 | 151.94 | 151.94 | 151.94 | 0 | +2.22(+1.48%) | |
Mar 28, 2018 | 150.66 | 151.41 | 147.25 | 149.71 | 832,431 | -0.56(-0.38%) |
Mar 27, 2018 | 154.60 | 154.60 | 149.23 | 150.28 | 837,683 | -3.54(-2.30%) |
Mar 26, 2018 | 152.16 | 154.14 | 150.63 | 153.82 | 586,457 | +4.60(+3.08%) |
Mar 23, 2018 | 151.80 | 153.19 | 149.19 | 149.22 | 1,051,378 | -2.35(-1.55%) |
Mar 22, 2018 | 155.98 | 156.66 | 151.37 | 151.57 | 817,561 | -5.93(-3.77%) |
Mar 21, 2018 | 157.98 | 159.59 | 157.45 | 157.50 | 568,108 | -0.24(-0.15%) |
Mar 20, 2018 | 156.38 | 158.60 | 155.74 | 157.74 | 492,037 | +1.95(+1.25%) |
Mar 19, 2018 | 157.31 | 157.93 | 154.74 | 155.79 | 524,814 | -1.80(-1.14%) |
Mar 16, 2018 | 156.95 | 158.54 | 155.93 | 157.59 | 963,494 | +0.77(+0.49%) |
Mar 15, 2018 | 157.45 | 157.76 | 155.83 | 156.81 | 610,078 | -0.20(-0.13%) |
Mar 14, 2018 | 159.63 | 159.63 | 156.51 | 157.01 | 732,613 | -2.25(-1.41%) |
Mar 13, 2018 | 160.82 | 161.12 | 158.90 | 159.26 | 585,946 | -0.73(-0.46%) |
Mar 12, 2018 | 160.14 | 160.88 | 159.20 | 160.00 | 675,794 | -0.18(-0.11%) |
Mar 09, 2018 | 159.91 | 161.71 | 158.41 | 160.18 | 876,873 | +1.58(+1.00%) |
Mar 08, 2018 | 157.45 | 158.99 | 157.03 | 158.60 | 803,582 | +1.52(+0.97%) |
Mar 07, 2018 | 157.63 | 157.08 | 820,916 | +0.66(+0.42%) | ||
Mar 06, 2018 | 158.25 | 158.59 | 154.76 | 156.42 | 1,157,425 | -1.36(-0.86%) |
Mar 05, 2018 | 152.36 | 158.54 | 151.46 | 157.78 | 934,580 | +0.53(+0.34%) |
Mar 02, 2018 | 155.03 | 157.50 | 153.48 | 157.25 | 828,988 | +0.40(+0.25%) |
Mar 01, 2018 | 157.04 | 159.03 | 155.23 | 156.85 | 889,083 | -0.34(-0.22%) |
Feb 28, 2018 | 159.57 | 161.14 | 157.17 | 157.19 | 1,133,778 | -1.40(-0.89%) |
Feb 27, 2018 | 160.04 | 161.69 | 158.60 | 158.60 | 788,141 | -1.72(-1.07%) |
Feb 26, 2018 | 160.51 | 160.88 | 158.83 | 160.32 | 785,236 | +0.85(+0.53%) |
Feb 23, 2018 | 157.51 | 159.47 | 156.71 | 159.47 | 710,180 | +2.01(+1.27%) |
Feb 22, 2018 | 157.47 | 628,615 | +0.17(+0.11%) | |||
Feb 21, 2018 | 158.30 | 160.72 | 157.19 | 157.30 | 842,046 | -1.07(-0.68%) |
Feb 20, 2018 | 157.72 | 159.67 | 156.69 | 158.37 | 702,057 | -0.07(-0.05%) |
Feb 16, 2018 | 158.44 | 158.44 | 158.44 | 0 | +1.56(+1.00%) | |
Feb 15, 2018 | 155.06 | 156.88 | 153.78 | 156.88 | 994,763 | +3.23(+2.10%) |
Feb 14, 2018 | 151.20 | 154.28 | 150.13 | 153.65 | 1,445,126 | +1.83(+1.21%) |
Feb 13, 2018 | 148.12 | 151.98 | 147.23 | 151.82 | 802,555 | +2.18(+1.46%) |
Feb 12, 2018 | 147.31 | 151.61 | 146.29 | 149.64 | 1,292,847 | +4.36(+3.00%) |
Feb 09, 2018 | 145.31 | 148.95 | 140.26 | 145.28 | 2,458,466 | +2.35(+1.64%) |
Feb 08, 2018 | 150.43 | 142.66 | 142.93 | 1,769,522 | -5.49(-3.70%) | |
Feb 07, 2018 | 147.51 | 151.49 | 146.96 | 148.42 | 1,097,368 | +0.04(+0.03%) |
Feb 06, 2018 | 141.74 | 148.41 | 138.42 | 148.38 | 2,109,716 | +3.62(+2.50%) |
Feb 05, 2018 | 148.31 | 149.10 | 142.48 | 144.76 | 925,367 | -4.25(-2.85%) |
Feb 02, 2018 | 152.27 | 152.98 | 148.66 | 149.01 | 837,374 | -4.66(-3.03%) |
Feb 01, 2018 | 151.88 | 154.17 | 151.09 | 153.67 | 613,751 | +1.67(+1.10%) |
Jan 31, 2018 | 151.84 | 152.92 | 150.91 | 152.00 | 711,022 | +0.15(+0.10%) |
Jan 30, 2018 | 151.30 | 152.85 | 150.44 | 151.85 | 829,107 | -0.11(-0.07%) |
Jan 29, 2018 | 156.08 | 156.55 | 151.93 | 151.96 | 1,026,374 | -5.15(-3.28%) |
Jan 26, 2018 | 153.81 | 157.11 | 153.20 | 157.11 | 892,761 | +4.17(+2.73%) |
Jan 25, 2018 | 152.97 | 153.79 | 152.29 | 152.94 | 500,449 | +0.56(+0.37%) |
Jan 24, 2018 | 151.74 | 153.52 | 151.38 | 152.37 | 541,782 | +1.27(+0.84%) |
Jan 23, 2018 | 150.52 | 151.36 | 149.43 | 151.10 | 519,963 | +0.35(+0.23%) |
Jan 22, 2018 | 149.93 | 150.76 | 147.68 | 150.76 | 522,749 | +1.21(+0.81%) |
Jan 19, 2018 | 148.71 | 150.44 | 148.30 | 149.54 | 837,469 | +1.50(+1.02%) |
Jan 18, 2018 | 147.37 | 148.36 | 146.90 | 148.04 | 831,571 | +0.16(+0.11%) |
Jan 17, 2018 | 147.41 | 148.47 | 146.38 | 147.88 | 724,671 | +1.77(+1.21%) |
Jan 16, 2018 | 148.26 | 148.91 | 145.58 | 146.12 | 626,725 | -1.62(-1.09%) |
Jan 12, 2018 | 147.73 | 147.73 | 147.73 | 0 | +1.44(+0.98%) | |
Jan 11, 2018 | 146.15 | 146.36 | 145.24 | 146.29 | 556,157 | +0.85(+0.59%) |
Jan 10, 2018 | 145.01 | 145.44 | 667,460 | -1.23(-0.84%) | ||
Jan 09, 2018 | 145.81 | 146.86 | 145.59 | 146.67 | 666,502 | +0.99(+0.68%) |
Jan 08, 2018 | 145.04 | 146.03 | 144.47 | 145.68 | 602,671 | +0.89(+0.62%) |
Jan 05, 2018 | 142.77 | 144.94 | 142.52 | 144.79 | 1,357,408 | +2.37(+1.66%) |
Jan 04, 2018 | 140.22 | 143.51 | 140.22 | 142.42 | 828,762 | +2.57(+1.84%) |
Jan 03, 2018 | 136.74 | 139.94 | 136.69 | 139.85 | 1,072,482 | +2.56(+1.87%) |
Jan 02, 2018 | 139.00 | 139.36 | 136.84 | 137.28 | 608,429 | -1.39(-1.00%) |
Dec 29, 2017 | 138.67 | 138.67 | 138.67 | 0 | -0.20(-0.14%) | |
Dec 28, 2017 | 138.04 | 139.08 | 137.46 | 138.87 | 510,641 | +1.12(+0.81%) |
Dec 27, 2017 | 137.37 | 138.41 | 136.34 | 137.75 | 571,251 | +0.71(+0.52%) |
Dec 26, 2017 | 138.04 | 136.50 | 137.04 | 516,665 | -1.05(-0.76%) | |
Dec 22, 2017 | 139.04 | 139.04 | 137.57 | 138.09 | 510,314 | -0.46(-0.33%) |
Dec 21, 2017 | 139.83 | 140.12 | 138.45 | 138.55 | 537,453 | -0.93(-0.67%) |
Dec 20, 2017 | 141.10 | 141.39 | 139.16 | 139.48 | 666,295 | -1.58(-1.12%) |
Dec 19, 2017 | 141.83 | 142.48 | 140.80 | 141.06 | 739,136 | -0.30(-0.21%) |
Dec 18, 2017 | 142.23 | 142.65 | 140.76 | 141.36 | 1,101,582 | -0.09(-0.07%) |
Dec 15, 2017 | 141.56 | 142.07 | 140.70 | 141.46 | 1,659,694 | +1.01(+0.72%) |
Dec 14, 2017 | 141.14 | 141.66 | 140.42 | 140.45 | 610,404 | -0.63(-0.45%) |
Dec 13, 2017 | 143.48 | 143.66 | 141.04 | 141.08 | 878,526 | -2.25(-1.57%) |
Dec 12, 2017 | 143.33 | 144.25 | 142.78 | 143.33 | 467,108 | +0.17(+0.12%) |
Dec 11, 2017 | 142.98 | 143.99 | 142.49 | 143.16 | 925,900 | +0.00(+0.00%) |
Dec 08, 2017 | 143.16 | 143.59 | 142.15 | 143.16 | 552,561 | +0.62(+0.43%) |
Dec 07, 2017 | 142.85 | 143.69 | 142.42 | 142.54 | 853,590 | -0.51(-0.35%) |
Dec 06, 2017 | 142.87 | 143.20 | 141.75 | 143.05 | 644,810 | +0.18(+0.12%) |
Dec 05, 2017 | 143.12 | 144.36 | 142.33 | 142.87 | 771,246 | +0.31(+0.22%) |
Dec 04, 2017 | 144.55 | 142.24 | 142.56 | 787,930 | +0.42(+0.30%) | |
Dec 01, 2017 | 142.63 | 142.64 | 139.59 | 142.14 | 819,323 | -0.49(-0.34%) |
Nov 30, 2017 | 141.59 | 142.87 | 139.33 | 142.63 | 1,254,096 | +1.86(+1.32%) |
Nov 29, 2017 | 142.40 | 143.97 | 140.37 | 140.77 | 666,936 | -0.98(-0.69%) |
Nov 28, 2017 | 141.33 | 141.93 | 140.27 | 141.75 | 1,169,103 | +0.95(+0.67%) |
Nov 27, 2017 | 141.15 | 142.24 | 140.66 | 140.80 | 648,351 | -0.34(-0.24%) |
Nov 24, 2017 | 140.31 | 141.61 | 140.31 | 141.14 | 309,732 | +0.78(+0.56%) |
Nov 22, 2017 | 140.36 | 140.82 | 139.51 | 140.36 | 729,190 | -0.06(-0.04%) |
Nov 21, 2017 | 139.98 | 140.57 | 139.76 | 140.41 | 856,770 | +1.08(+0.78%) |
Nov 20, 2017 | 137.97 | 139.56 | 137.83 | 139.33 | 885,464 | +1.78(+1.30%) |
Nov 17, 2017 | 135.56 | 138.05 | 134.57 | 137.55 | 1,005,695 | +2.53(+1.87%) |
Nov 16, 2017 | 133.76 | 135.85 | 133.76 | 135.02 | 842,108 | +2.00(+1.50%) |
Nov 15, 2017 | 133.63 | 134.11 | 132.58 | 133.02 | 661,183 | -1.11(-0.82%) |
Nov 14, 2017 | 132.83 | 134.83 | 132.41 | 134.13 | 453,399 | +0.93(+0.70%) |
Nov 13, 2017 | 132.63 | 133.64 | 132.21 | 133.20 | 525,365 | -0.04(-0.03%) |
Nov 10, 2017 | 133.67 | 134.35 | 132.76 | 133.24 | 583,426 | -0.84(-0.63%) |
Nov 09, 2017 | 135.37 | 135.65 | 132.97 | 134.08 | 611,141 | -1.72(-1.27%) |
Nov 08, 2017 | 134.59 | 135.85 | 134.16 | 135.80 | 589,479 | +1.09(+0.81%) |
Nov 07, 2017 | 135.57 | 136.49 | 134.16 | 134.72 | 586,132 | -0.69(-0.51%) |
Nov 06, 2017 | 137.23 | 137.40 | 135.21 | 135.41 | 909,031 | -1.67(-1.22%) |
Nov 03, 2017 | 135.30 | 138.38 | 131.32 | 137.08 | 2,084,813 | +2.59(+1.92%) |
Nov 02, 2017 | 134.19 | 134.96 | 133.19 | 134.49 | 879,102 | +0.04(+0.03%) |
Nov 01, 2017 | 134.74 | 135.19 | 134.59 | 134.46 | 580,311 | +1.01(+0.76%) |
Oct 31, 2017 | 133.99 | 134.38 | 132.67 | 133.44 | 1,052,202 | -0.53(-0.40%) |
Oct 30, 2017 | 136.67 | 136.69 | 132.46 | 133.98 | 863,401 | -3.20(-2.34%) |
Oct 27, 2017 | 138.66 | 138.66 | 136.77 | 137.18 | 921,597 | -0.92(-0.66%) |
Oct 26, 2017 | 137.27 | 138.68 | 137.24 | 138.10 | 974,279 | +1.69(+1.24%) |
Oct 25, 2017 | 137.72 | 138.00 | 135.35 | 136.41 | 1,001,334 | -1.33(-0.97%) |
Oct 24, 2017 | 136.87 | 138.39 | 136.06 | 137.74 | 762,585 | +0.88(+0.64%) |
Oct 23, 2017 | 136.45 | 137.01 | 136.13 | 136.86 | 637,453 | +0.38(+0.27%) |
Oct 20, 2017 | 135.86 | 136.52 | 135.13 | 136.49 | 508,787 | +1.38(+1.02%) |
Oct 19, 2017 | 135.65 | 135.96 | 134.20 | 135.11 | 549,871 | -0.95(-0.70%) |
Oct 18, 2017 | 135.34 | 136.65 | 135.11 | 136.06 | 660,602 | +1.00(+0.74%) |
Oct 17, 2017 | 135.71 | 135.72 | 134.32 | 135.06 | 537,036 | -0.58(-0.43%) |
Oct 16, 2017 | 135.21 | 135.72 | 134.72 | 135.64 | 525,520 | +0.48(+0.35%) |
Oct 13, 2017 | 134.99 | 135.69 | 134.73 | 135.16 | 751,273 | +0.29(+0.22%) |
Oct 12, 2017 | 133.38 | 134.87 | 133.09 | 134.87 | 789,380 | +1.29(+0.97%) |
Oct 11, 2017 | 133.26 | 133.81 | 132.90 | 133.57 | 573,258 | +0.38(+0.29%) |
Oct 10, 2017 | 133.31 | 133.65 | 132.72 | 133.19 | 600,183 | +0.18(+0.13%) |
Oct 09, 2017 | 133.47 | 133.84 | 132.55 | 133.01 | 584,518 | -0.51(-0.38%) |
Oct 06, 2017 | 133.46 | 134.91 | 133.21 | 133.52 | 875,069 | +0.37(+0.27%) |
Oct 05, 2017 | 132.95 | 133.69 | 132.45 | 133.15 | 648,550 | +0.36(+0.27%) |
Oct 04, 2017 | 132.12 | 132.82 | 131.80 | 132.79 | 676,854 | +0.66(+0.50%) |
Oct 03, 2017 | 131.19 | 132.38 | 130.72 | 132.12 | 592,279 | +0.74(+0.56%) |
Oct 02, 2017 | 130.74 | 131.44 | 130.56 | 131.38 | 927,151 | +0.94(+0.72%) |
Sep 29, 2017 | 129.69 | 130.53 | 129.36 | 130.44 | 665,605 | +0.56(+0.43%) |
Sep 28, 2017 | 129.78 | 129.91 | 129.01 | 129.88 | 490,947 | -0.09(-0.07%) |
Sep 27, 2017 | 130.36 | 131.13 | 129.63 | 129.98 | 620,663 | +0.34(+0.26%) |
Sep 26, 2017 | 130.00 | 130.17 | 129.09 | 129.64 | 593,592 | -0.40(-0.31%) |
Sep 25, 2017 | 129.50 | 130.28 | 128.21 | 130.04 | 1,147,870 | +0.70(+0.54%) |
Sep 22, 2017 | 128.19 | 129.57 | 128.19 | 129.34 | 751,589 | +1.29(+1.01%) |
Sep 21, 2017 | 128.01 | 128.31 | 127.26 | 128.05 | 449,506 | -0.11(-0.09%) |
Sep 20, 2017 | 128.19 | 128.67 | 127.17 | 128.16 | 676,286 | +0.03(+0.02%) |
Sep 19, 2017 | 128.53 | 128.59 | 127.92 | 128.13 | 512,960 | -0.02(-0.01%) |
Sep 18, 2017 | 127.83 | 128.36 | 127.48 | 128.15 | 559,141 | +0.40(+0.32%) |
Sep 15, 2017 | 126.51 | 128.21 | 126.44 | 127.75 | 999,874 | +1.28(+1.02%) |
Sep 14, 2017 | 126.66 | 127.28 | 125.96 | 126.46 | 558,517 | -0.38(-0.30%) |
Sep 13, 2017 | 127.61 | 127.91 | 126.70 | 126.85 | 521,885 | -0.74(-0.58%) |
Sep 12, 2017 | 127.39 | 127.61 | 126.33 | 127.59 | 415,217 | +0.41(+0.32%) |
Sep 11, 2017 | 127.89 | 128.18 | 126.83 | 127.17 | 1,171,521 | +0.35(+0.27%) |
Sep 08, 2017 | 125.80 | 127.21 | 125.42 | 126.83 | 456,196 | +1.06(+0.84%) |
Sep 07, 2017 | 125.74 | 126.06 | 125.31 | 125.77 | 525,697 | -0.02(-0.01%) |
Sep 06, 2017 | 125.38 | 126.26 | 124.94 | 125.79 | 800,605 | +1.11(+0.89%) |
Sep 05, 2017 | 124.72 | 125.18 | 123.95 | 124.68 | 938,442 | -0.66(-0.52%) |
Sep 01, 2017 | 126.16 | 126.20 | 125.03 | 125.34 | 717,932 | -0.25(-0.20%) |
Aug 31, 2017 | 126.25 | 126.54 | 125.17 | 125.59 | 1,089,365 | -0.38(-0.30%) |
Aug 30, 2017 | 124.60 | 125.99 | 124.07 | 125.97 | 498,905 | +1.32(+1.06%) |
Aug 29, 2017 | 123.68 | 124.85 | 123.38 | 124.65 | 485,676 | +0.33(+0.26%) |
Aug 28, 2017 | 124.16 | 124.38 | 123.69 | 124.33 | 438,388 | +0.27(+0.22%) |
Aug 25, 2017 | 124.47 | 124.73 | 123.91 | 124.05 | 637,689 | +0.18(+0.14%) |
Aug 24, 2017 | 124.19 | 124.60 | 123.19 | 123.88 | 459,524 | +0.17(+0.14%) |
Aug 23, 2017 | 123.62 | 124.04 | 123.04 | 123.71 | 451,128 | -0.53(-0.42%) |
Aug 22, 2017 | 122.86 | 124.48 | 122.86 | 124.23 | 592,513 | +1.66(+1.35%) |
Aug 21, 2017 | 122.25 | 123.04 | 121.82 | 122.57 | 698,966 | +0.30(+0.25%) |
Aug 18, 2017 | 121.90 | 122.62 | 120.91 | 122.27 | 1,578,526 | +0.61(+0.50%) |
Aug 17, 2017 | 122.60 | 124.06 | 121.63 | 121.66 | 1,040,294 | -1.75(-1.42%) |
Aug 16, 2017 | 123.82 | 124.41 | 123.04 | 123.41 | 783,455 | -0.10(-0.08%) |
Aug 15, 2017 | 122.33 | 123.67 | 122.05 | 123.51 | 885,301 | +1.56(+1.28%) |
Aug 14, 2017 | 120.20 | 122.16 | 119.75 | 121.95 | 1,299,933 | +2.59(+2.17%) |
Aug 11, 2017 | 119.10 | 120.53 | 119.06 | 119.37 | 1,241,083 | +0.79(+0.67%) |
Aug 10, 2017 | 119.10 | 120.39 | 118.53 | 118.57 | 770,260 | -1.04(-0.87%) |
Aug 09, 2017 | 118.70 | 119.65 | 117.98 | 119.61 | 1,499,591 | +0.30(+0.25%) |
Aug 08, 2017 | 120.21 | 120.41 | 118.98 | 119.31 | 874,922 | -1.28(-1.06%) |
Aug 07, 2017 | 121.22 | 121.24 | 120.14 | 120.59 | 827,179 | -0.20(-0.17%) |
Aug 04, 2017 | 120.63 | 121.08 | 119.87 | 120.80 | 939,766 | +0.53(+0.44%) |
Aug 03, 2017 | 120.95 | 121.21 | 119.66 | 120.26 | 1,363,437 | -0.61(-0.50%) |
Aug 02, 2017 | 122.68 | 122.84 | 120.07 | 120.87 | 1,285,306 | -2.07(-1.69%) |
Aug 01, 2017 | 123.10 | 123.80 | 122.83 | 122.94 | 1,158,764 | -0.04(-0.03%) |
Jul 31, 2017 | 124.00 | 124.15 | 122.80 | 122.98 | 962,951 | -0.54(-0.44%) |
Jul 28, 2017 | 123.22 | 123.75 | 122.58 | 123.52 | 725,313 | +0.30(+0.24%) |
Jul 27, 2017 | 124.81 | 124.81 | 122.05 | 123.22 | 855,496 | -1.30(-1.04%) |
Jul 26, 2017 | 124.06 | 125.05 | 124.02 | 124.52 | 707,871 | +0.49(+0.40%) |
Jul 25, 2017 | 125.86 | 126.03 | 123.64 | 124.03 | 1,087,959 | -0.77(-0.61%) |
Jul 24, 2017 | 124.40 | 126.32 | 124.29 | 124.79 | 1,745,739 | +0.93(+0.75%) |
Jul 21, 2017 | 121.93 | 124.84 | 121.60 | 123.86 | 2,739,372 | +5.05(+4.25%) |
Jul 20, 2017 | 118.29 | 119.26 | 117.79 | 118.81 | 1,336,184 | +0.53(+0.45%) |
Jul 19, 2017 | 117.78 | 118.31 | 116.85 | 118.28 | 905,023 | +0.70(+0.60%) |
Jul 18, 2017 | 116.69 | 117.71 | 116.43 | 117.58 | 709,729 | +0.45(+0.38%) |
Jul 17, 2017 | 116.60 | 117.33 | 116.22 | 117.13 | 527,544 | +0.25(+0.22%) |
Jul 14, 2017 | 116.34 | 117.34 | 115.80 | 116.88 | 431,389 | +0.39(+0.34%) |
Jul 13, 2017 | 116.33 | 116.65 | 115.00 | 116.49 | 878,190 | +0.37(+0.32%) |
Jul 12, 2017 | 115.09 | 116.53 | 115.03 | 116.11 | 515,157 | +1.56(+1.36%) |
Jul 11, 2017 | 115.09 | 115.35 | 114.04 | 114.55 | 628,375 | -0.39(-0.34%) |
Jul 10, 2017 | 115.00 | 115.33 | 114.48 | 114.95 | 551,990 | -0.36(-0.32%) |
Jul 07, 2017 | 114.46 | 115.55 | 114.24 | 115.31 | 640,611 | +1.17(+1.02%) |
Jul 06, 2017 | 115.38 | 115.53 | 114.03 | 114.14 | 765,013 | -1.69(-1.46%) |
Jul 05, 2017 | 114.22 | 116.23 | 113.55 | 115.83 | 878,027 | +1.83(+1.61%) |
Jul 03, 2017 | 114.05 | 114.78 | 113.67 | 114.00 | 427,267 | +0.32(+0.28%) |
Jun 30, 2017 | 113.65 | 114.16 | 113.33 | 113.69 | 672,839 | +0.29(+0.25%) |
Jun 29, 2017 | 114.50 | 114.63 | 112.96 | 113.40 | 841,979 | -0.79(-0.70%) |
Jun 28, 2017 | 113.28 | 114.44 | 112.53 | 114.19 | 620,172 | +1.68(+1.50%) |
Jun 27, 2017 | 112.67 | 113.29 | 111.91 | 112.51 | 586,945 | -0.19(-0.17%) |
Jun 26, 2017 | 112.95 | 113.54 | 112.53 | 112.69 | 652,506 | +0.52(+0.47%) |
Jun 23, 2017 | 110.94 | 112.74 | 110.83 | 112.17 | 1,389,656 | +1.25(+1.13%) |
Jun 22, 2017 | 110.97 | 111.59 | 110.56 | 110.92 | 773,240 | -0.20(-0.18%) |
Jun 21, 2017 | 113.28 | 113.28 | 110.81 | 111.12 | 955,677 | -2.10(-1.86%) |
Jun 20, 2017 | 114.10 | 114.45 | 113.23 | 113.23 | 587,105 | -0.93(-0.81%) |
Jun 19, 2017 | 114.28 | 114.91 | 113.29 | 114.15 | 924,082 | -0.06(-0.06%) |
Jun 16, 2017 | 113.35 | 114.49 | 113.18 | 114.22 | 1,241,574 | +1.09(+0.97%) |
Jun 15, 2017 | 111.64 | 113.16 | 111.38 | 113.12 | 554,526 | +1.00(+0.89%) |
Jun 14, 2017 | 110.94 | 112.88 | 110.93 | 112.12 | 788,871 | +1.02(+0.92%) |
Jun 13, 2017 | 109.50 | 111.37 | 109.35 | 111.11 | 751,000 | +1.62(+1.48%) |
Jun 12, 2017 | 108.89 | 109.52 | 108.00 | 109.49 | 629,969 | +0.34(+0.32%) |
Jun 09, 2017 | 109.88 | 110.33 | 108.44 | 109.14 | 584,255 | -0.52(-0.48%) |
Jun 08, 2017 | 110.28 | 109.52 | 109.67 | 802,896 | -0.27(-0.25%) | |
Jun 07, 2017 | 110.23 | 110.34 | 109.39 | 109.94 | 724,070 | -0.09(-0.08%) |
Jun 06, 2017 | 110.56 | 110.59 | 109.69 | 110.03 | 763,013 | -1.02(-0.92%) |
Jun 05, 2017 | 111.11 | 111.60 | 110.83 | 111.05 | 545,407 | +0.04(+0.03%) |
Jun 02, 2017 | 111.23 | 111.59 | 110.44 | 111.01 | 637,718 | -0.17(-0.15%) |