Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 149.76 | 149.76 | 149.76 | 0 | -0.99(-0.66%) | |
Aug 30, 2018 | 150.15 | 151.04 | 148.88 | 150.75 | 4,535,094 | +0.81(+0.54%) |
Aug 29, 2018 | 148.74 | 150.75 | 147.78 | 149.94 | 3,210,993 | +1.88(+1.27%) |
Aug 28, 2018 | 149.48 | 149.98 | 146.97 | 148.07 | 2,975,706 | -1.03(-0.69%) |
Aug 27, 2018 | 149.34 | 150.29 | 148.67 | 149.09 | 2,469,423 | +0.35(+0.24%) |
Aug 24, 2018 | 148.56 | 149.98 | 148.10 | 148.74 | 3,461,890 | +1.91(+1.30%) |
Aug 23, 2018 | 146.33 | 147.27 | 145.56 | 146.83 | 2,250,679 | -0.67(-0.46%) |
Aug 22, 2018 | 146.30 | 147.89 | 145.98 | 147.50 | 4,168,469 | +2.94(+2.03%) |
Aug 21, 2018 | 143.29 | 145.77 | 143.19 | 144.56 | 3,758,388 | +2.69(+1.89%) |
Aug 20, 2018 | 140.35 | 142.38 | 140.14 | 141.88 | 3,237,274 | +1.45(+1.03%) |
Aug 17, 2018 | 140.43 | 141.38 | 139.74 | 140.43 | 3,259,355 | +0.81(+0.58%) |
Aug 16, 2018 | 139.47 | 140.69 | 138.76 | 139.61 | 5,686,859 | +1.31(+0.95%) |
Aug 15, 2018 | 143.43 | 143.61 | 137.17 | 138.30 | 12,237,255 | -6.76(-4.66%) |
Aug 14, 2018 | 145.66 | 146.14 | 143.91 | 145.06 | 3,803,097 | +1.20(+0.84%) |
Aug 13, 2018 | 146.93 | 147.68 | 143.72 | 143.86 | 3,760,162 | -3.68(-2.49%) |
Aug 10, 2018 | 146.30 | 147.76 | 145.41 | 147.53 | 3,048,028 | +1.41(+0.97%) |
Aug 09, 2018 | 147.50 | 147.92 | 145.73 | 146.12 | 2,581,881 | -1.38(-0.93%) |
Aug 08, 2018 | 148.17 | 148.77 | 146.14 | 147.50 | 5,266,464 | -2.34(-1.56%) |
Aug 07, 2018 | 151.43 | 151.80 | 149.60 | 149.84 | 3,110,972 | +0.28(+0.19%) |
Aug 06, 2018 | 149.41 | 150.97 | 148.14 | 149.55 | 3,270,654 | +0.99(+0.67%) |
Aug 03, 2018 | 150.01 | 150.44 | 147.25 | 148.56 | 3,197,950 | -1.66(-1.11%) |
Aug 02, 2018 | 148.49 | 150.58 | 147.32 | 150.22 | 2,848,669 | +0.46(+0.31%) |
Aug 01, 2018 | 150.61 | 150.68 | 147.64 | 149.76 | 4,879,180 | -2.41(-1.58%) |
Jul 31, 2018 | 151.81 | 152.86 | 149.87 | 152.17 | 3,770,546 | +0.04(+0.02%) |
Jul 30, 2018 | 151.36 | 152.89 | 151.02 | 152.13 | 4,350,416 | +2.69(+1.80%) |
Jul 27, 2018 | 151.78 | 152.88 | 148.99 | 149.44 | 3,337,073 | -3.11(-2.04%) |
Jul 26, 2018 | 152.06 | 153.62 | 151.57 | 152.56 | 2,768,916 | +0.50(+0.33%) |
Jul 25, 2018 | 151.07 | 152.20 | 150.01 | 152.06 | 3,680,468 | +1.06(+0.70%) |
Jul 24, 2018 | 150.26 | 152.77 | 150.12 | 151.00 | 3,761,115 | +1.38(+0.92%) |
Jul 23, 2018 | 150.79 | 151.32 | 149.20 | 149.62 | 2,205,647 | -0.71(-0.47%) |
Jul 20, 2018 | 151.36 | 151.57 | 149.05 | 150.33 | 4,012,693 | -0.60(-0.40%) |
Jul 19, 2018 | 149.44 | 151.55 | 149.38 | 150.93 | 4,091,786 | +0.78(+0.52%) |
Jul 18, 2018 | 148.81 | 150.62 | 146.37 | 150.15 | 5,059,850 | +0.39(+0.26%) |
Jul 17, 2018 | 149.09 | 150.86 | 147.96 | 149.76 | 3,900,123 | +0.07(+0.05%) |
Jul 16, 2018 | 150.37 | 151.81 | 147.39 | 149.69 | 5,148,406 | -3.08(-2.01%) |
Jul 13, 2018 | 152.56 | 154.77 | 152.17 | 152.77 | 4,243,353 | +0.07(+0.05%) |
Jul 12, 2018 | 154.12 | 154.26 | 150.75 | 152.70 | 5,004,361 | -0.39(-0.25%) |
Jul 11, 2018 | 155.60 | 157.58 | 151.64 | 153.09 | 5,772,561 | -4.14(-2.63%) |
Jul 10, 2018 | 158.82 | 160.76 | 156.45 | 157.23 | 4,935,525 | -0.25(-0.16%) |
Jul 09, 2018 | 154.40 | 157.67 | 154.26 | 157.47 | 4,221,388 | +3.93(+2.56%) |
Jul 06, 2018 | 149.84 | 153.97 | 149.44 | 153.55 | 2,919,127 | +2.80(+1.85%) |
Jul 05, 2018 | 152.13 | 152.77 | 149.64 | 150.75 | 3,364,086 | -0.21(-0.14%) |
Jul 03, 2018 | 150.97 | 150.97 | 150.97 | 0 | +1.56(+1.04%) | |
Jul 02, 2018 | 150.97 | 150.97 | 148.08 | 149.41 | 3,484,000 | -2.90(-1.90%) |
Jun 29, 2018 | 155.07 | 151.99 | 152.31 | 3,648,846 | +0.53(+0.35%) | |
Jun 28, 2018 | 152.81 | 153.16 | 150.10 | 151.78 | 4,451,233 | -0.46(-0.30%) |
Jun 27, 2018 | 151.89 | 155.18 | 151.67 | 152.24 | 6,015,379 | +2.05(+1.37%) |
Jun 26, 2018 | 147.32 | 150.75 | 146.16 | 150.19 | 6,093,270 | +3.50(+2.39%) |
Jun 25, 2018 | 150.61 | 150.82 | 145.88 | 146.69 | 6,300,843 | -3.96(-2.63%) |
Jun 22, 2018 | 151.57 | 152.45 | 150.06 | 150.65 | 6,811,374 | +4.70(+3.22%) |
Jun 21, 2018 | 148.35 | 149.13 | 145.34 | 145.94 | 4,486,342 | -3.89(-2.60%) |
Jun 20, 2018 | 149.20 | 150.22 | 147.18 | 149.84 | 4,880,691 | +2.51(+1.71%) |
Jun 19, 2018 | 143.68 | 148.00 | 143.27 | 147.32 | 3,914,274 | +1.27(+0.87%) |
Jun 18, 2018 | 143.19 | 148.03 | 142.76 | 146.05 | 6,440,477 | +3.08(+2.15%) |
Jun 15, 2018 | 147.50 | 142.58 | 142.97 | 5,727,773 | -4.28(-2.90%) | |
Jun 14, 2018 | 149.75 | 150.64 | 146.82 | 147.25 | 5,916,057 | -1.62(-1.09%) |
Jun 13, 2018 | 148.31 | 149.83 | 147.39 | 148.87 | 5,064,401 | -0.07(-0.05%) |
Jun 12, 2018 | 149.51 | 150.87 | 148.24 | 148.94 | 3,155,587 | -0.56(-0.38%) |
Jun 11, 2018 | 147.71 | 150.34 | 147.60 | 149.51 | 2,944,292 | +1.06(+0.71%) |
Jun 08, 2018 | 148.84 | 149.51 | 146.58 | 148.45 | 4,794,428 | -0.60(-0.40%) |
Jun 07, 2018 | 146.05 | 149.83 | 146.01 | 149.05 | 4,496,629 | +3.67(+2.53%) |
Jun 06, 2018 | 143.61 | 145.38 | 4,157,340 | +0.35(+0.24%) | ||
Jun 05, 2018 | 144.18 | 146.47 | 143.44 | 145.02 | 4,164,572 | -0.35(-0.24%) |
Jun 04, 2018 | 149.37 | 150.32 | 144.49 | 145.38 | 4,296,888 | -3.46(-2.32%) |
Jun 01, 2018 | 149.05 | 150.96 | 147.30 | 148.84 | 4,453,511 | -0.35(-0.24%) |
May 31, 2018 | 149.05 | 152.62 | 148.84 | 149.19 | 5,093,722 | -1.17(-0.78%) |
May 30, 2018 | 145.94 | 151.05 | 145.84 | 150.36 | 7,608,591 | +5.37(+3.70%) |
May 29, 2018 | 142.62 | 145.94 | 142.59 | 144.99 | 6,224,523 | +0.63(+0.44%) |
May 25, 2018 | 144.35 | 144.35 | 144.35 | 0 | -4.70(-3.15%) | |
May 24, 2018 | 148.56 | 150.41 | 147.67 | 149.05 | 6,893,409 | -2.22(-1.47%) |
May 23, 2018 | 151.27 | 152.17 | 148.45 | 151.27 | 6,900,102 | -0.85(-0.56%) |
May 22, 2018 | 156.22 | 158.02 | 151.34 | 152.12 | 8,545,256 | -4.03(-2.58%) |
May 21, 2018 | 153.60 | 156.15 | 152.95 | 156.15 | 3,915,028 | +3.74(+2.46%) |
May 18, 2018 | 153.53 | 154.01 | 151.80 | 152.40 | 4,113,951 | -1.27(-0.83%) |
May 17, 2018 | 150.07 | 154.13 | 149.93 | 153.68 | 6,907,815 | +4.56(+3.05%) |
May 16, 2018 | 147.60 | 149.51 | 146.86 | 149.12 | 3,396,309 | +0.99(+0.67%) |
May 15, 2018 | 147.50 | 148.41 | 145.80 | 148.13 | 4,198,280 | +0.56(+0.38%) |
May 14, 2018 | 146.33 | 147.92 | 146.33 | 147.57 | 3,889,824 | +1.84(+1.26%) |
May 11, 2018 | 146.86 | 147.50 | 145.24 | 145.73 | 4,719,070 | -1.09(-0.75%) |
May 10, 2018 | 146.93 | 147.64 | 145.38 | 146.82 | 5,232,167 | +0.67(+0.46%) |
May 09, 2018 | 145.80 | 148.56 | 145.64 | 146.15 | 7,077,887 | +2.54(+1.77%) |
May 08, 2018 | 140.50 | 143.65 | 137.04 | 143.61 | 12,623,758 | +2.89(+2.06%) |
May 07, 2018 | 141.25 | 144.81 | 140.50 | 140.72 | 8,128,884 | +0.85(+0.61%) |
May 04, 2018 | 137.25 | 140.26 | 137.04 | 139.87 | 3,585,204 | +2.54(+1.85%) |
May 03, 2018 | 138.70 | 139.27 | 135.98 | 137.33 | 5,681,175 | -2.37(-1.69%) |
May 02, 2018 | 137.96 | 140.89 | 137.96 | 139.69 | 4,023,801 | +1.27(+0.92%) |
May 01, 2018 | 138.00 | 138.84 | 136.48 | 138.42 | 5,563,907 | -0.64(-0.46%) |
Apr 30, 2018 | 137.04 | 140.47 | 137.01 | 139.06 | 6,827,231 | +1.59(+1.16%) |
Apr 27, 2018 | 139.48 | 139.62 | 137.22 | 137.47 | 5,554,963 | -2.54(-1.82%) |
Apr 26, 2018 | 138.88 | 140.20 | 137.77 | 140.01 | 3,842,244 | +1.87(+1.35%) |
Apr 25, 2018 | 136.16 | 138.42 | 135.10 | 138.14 | 5,655,431 | +1.69(+1.24%) |
Apr 24, 2018 | 138.46 | 139.94 | 135.21 | 136.44 | 7,516,916 | -1.69(-1.23%) |
Apr 23, 2018 | 136.12 | 138.21 | 135.07 | 138.14 | 4,791,002 | +0.92(+0.67%) |
Apr 20, 2018 | 136.69 | 137.91 | 135.42 | 137.22 | 4,571,060 | -0.42(-0.31%) |
Apr 19, 2018 | 138.24 | 139.39 | 136.87 | 137.64 | 7,325,578 | -0.28(-0.20%) |
Apr 18, 2018 | 135.56 | 139.76 | 135.38 | 137.93 | 9,558,874 | +4.13(+3.09%) |
Apr 17, 2018 | 132.95 | 134.43 | 132.15 | 133.79 | 3,618,866 | +0.85(+0.64%) |
Apr 16, 2018 | 131.82 | 133.76 | 130.83 | 132.95 | 6,821,925 | +0.95(+0.72%) |
Apr 13, 2018 | 130.33 | 132.98 | 130.33 | 131.99 | 4,883,224 | +2.19(+1.69%) |
Apr 12, 2018 | 130.12 | 130.55 | 128.25 | 129.80 | 3,770,528 | -0.25(-0.19%) |
Apr 11, 2018 | 128.00 | 130.90 | 127.51 | 130.05 | 6,670,860 | +2.33(+1.83%) |
Apr 10, 2018 | 125.00 | 128.82 | 124.61 | 127.72 | 6,531,350 | +5.16(+4.21%) |
Apr 09, 2018 | 123.59 | 124.72 | 122.46 | 122.57 | 4,754,130 | +0.18(+0.14%) |
Apr 06, 2018 | 124.97 | 125.76 | 120.08 | 122.39 | 5,541,823 | -3.39(-2.70%) |
Apr 05, 2018 | 122.78 | 126.72 | 122.67 | 125.78 | 6,543,464 | +3.50(+2.86%) |
Apr 04, 2018 | 119.85 | 122.41 | 119.18 | 122.28 | 3,626,977 | +0.07(+0.06%) |
Apr 03, 2018 | 120.77 | 122.39 | 118.63 | 122.21 | 3,741,797 | +2.05(+1.71%) |
Apr 02, 2018 | 123.38 | 123.61 | 117.78 | 120.16 | 6,067,724 | -4.20(-3.38%) |
Mar 29, 2018 | 124.37 | 124.37 | 124.37 | 0 | +3.39(+2.80%) | |
Mar 28, 2018 | 122.39 | 123.41 | 120.45 | 120.98 | 4,279,262 | -0.81(-0.67%) |
Mar 27, 2018 | 125.18 | 125.28 | 121.03 | 121.79 | 3,130,260 | -3.04(-2.43%) |
Mar 26, 2018 | 123.80 | 124.86 | 121.61 | 124.83 | 4,388,654 | +2.30(+1.87%) |
Mar 23, 2018 | 123.87 | 126.20 | 122.18 | 122.53 | 5,974,631 | -0.14(-0.12%) |
Mar 22, 2018 | 123.73 | 124.83 | 122.53 | 122.67 | 3,758,873 | -2.65(-2.11%) |
Mar 21, 2018 | 121.36 | 125.81 | 120.80 | 125.32 | 5,337,477 | +5.01(+4.17%) |
Mar 20, 2018 | 119.53 | 121.22 | 119.49 | 120.31 | 3,287,322 | +1.80(+1.52%) |
Mar 19, 2018 | 120.87 | 121.03 | 117.62 | 118.50 | 4,796,113 | -3.04(-2.50%) |
Mar 16, 2018 | 120.27 | 122.30 | 119.46 | 121.54 | 4,041,179 | +1.50(+1.25%) |
Mar 15, 2018 | 122.26 | 123.14 | 119.34 | 120.04 | 3,610,428 | -1.66(-1.36%) |
Mar 14, 2018 | 122.79 | 123.04 | 121.34 | 121.70 | 3,200,778 | -0.46(-0.37%) |
Mar 13, 2018 | 123.14 | 124.02 | 121.59 | 122.16 | 3,207,552 | -0.53(-0.43%) |
Mar 12, 2018 | 122.47 | 123.71 | 121.38 | 122.68 | 2,629,247 | +0.14(+0.12%) |
Mar 09, 2018 | 121.24 | 122.75 | 120.96 | 122.54 | 3,184,825 | +2.61(+2.17%) |
Mar 08, 2018 | 120.29 | 120.85 | 118.84 | 119.94 | 2,864,513 | -0.21(-0.18%) |
Mar 07, 2018 | 122.26 | 119.05 | 120.15 | 3,831,373 | -1.23(-1.02%) | |
Mar 06, 2018 | 123.25 | 123.53 | 121.05 | 121.38 | 3,690,169 | -1.13(-0.92%) |
Mar 05, 2018 | 119.62 | 123.32 | 119.41 | 122.51 | 3,407,741 | +2.19(+1.82%) |
Mar 02, 2018 | 116.80 | 120.53 | 115.65 | 120.32 | 4,027,420 | +2.61(+2.22%) |
Mar 01, 2018 | 116.76 | 119.12 | 116.55 | 117.72 | 4,801,718 | +1.20(+1.03%) |
Feb 28, 2018 | 120.46 | 121.42 | 116.48 | 116.52 | 4,397,494 | -3.21(-2.68%) |
Feb 27, 2018 | 122.19 | 123.39 | 119.62 | 119.72 | 4,133,662 | -2.89(-2.36%) |
Feb 26, 2018 | 122.65 | 123.60 | 121.54 | 122.61 | 2,630,855 | +0.53(+0.43%) |
Feb 23, 2018 | 119.76 | 122.12 | 119.34 | 122.08 | 3,088,335 | +3.21(+2.70%) |
Feb 22, 2018 | 118.88 | 4,610,847 | +2.54(+2.18%) | |||
Feb 21, 2018 | 118.56 | 119.76 | 116.31 | 116.34 | 4,786,477 | -2.85(-2.39%) |
Feb 20, 2018 | 119.90 | 121.03 | 118.53 | 119.19 | 4,238,200 | -0.35(-0.30%) |
Feb 16, 2018 | 119.55 | 119.55 | 119.55 | 0 | -0.60(-0.50%) | |
Feb 15, 2018 | 120.15 | 120.55 | 116.73 | 120.15 | 4,168,757 | +0.25(+0.21%) |
Feb 14, 2018 | 114.01 | 120.18 | 113.84 | 119.90 | 7,336,264 | +4.37(+3.78%) |
Feb 13, 2018 | 115.81 | 116.85 | 115.00 | 115.53 | 3,058,612 | -1.59(-1.35%) |
Feb 12, 2018 | 115.56 | 118.23 | 115.35 | 117.12 | 5,120,367 | +2.96(+2.59%) |
Feb 09, 2018 | 114.86 | 115.25 | 109.19 | 114.16 | 9,159,358 | +0.03(+0.03%) |
Feb 08, 2018 | 120.18 | 113.80 | 114.12 | 9,198,484 | -4.69(-3.95%) | |
Feb 07, 2018 | 123.00 | 123.92 | 118.70 | 118.81 | 8,102,484 | -3.91(-3.19%) |
Feb 06, 2018 | 119.83 | 123.38 | 117.93 | 122.72 | 6,435,936 | +1.16(+0.96%) |
Feb 05, 2018 | 123.67 | 124.91 | 119.94 | 121.56 | 7,641,279 | -3.59(-2.87%) |
Feb 02, 2018 | 128.82 | 129.03 | 124.66 | 125.15 | 10,546,089 | -5.57(-4.26%) |
Feb 01, 2018 | 130.40 | 131.74 | 129.06 | 130.72 | 5,045,389 | +0.63(+0.49%) |
Jan 31, 2018 | 130.37 | 131.14 | 128.89 | 130.09 | 6,666,204 | -0.21(-0.16%) |
Jan 30, 2018 | 133.15 | 133.43 | 129.57 | 130.30 | 10,964,661 | -4.69(-3.47%) |
Jan 29, 2018 | 136.15 | 137.35 | 134.77 | 134.99 | 4,890,382 | -2.68(-1.95%) |
Jan 26, 2018 | 137.56 | 138.16 | 136.68 | 137.66 | 1,863,318 | +0.53(+0.39%) |
Jan 25, 2018 | 140.73 | 140.80 | 136.60 | 137.13 | 4,859,161 | -2.85(-2.04%) |
Jan 24, 2018 | 140.80 | 141.66 | 138.93 | 139.99 | 5,136,979 | -0.46(-0.33%) |
Jan 23, 2018 | 140.66 | 141.13 | 138.77 | 140.45 | 3,651,431 | +0.56(+0.40%) |
Jan 22, 2018 | 136.47 | 139.95 | 136.39 | 139.88 | 4,783,383 | +3.42(+2.51%) |
Jan 19, 2018 | 136.11 | 136.64 | 135.27 | 136.47 | 3,723,599 | -0.56(-0.41%) |
Jan 18, 2018 | 138.16 | 138.77 | 136.32 | 137.03 | 3,365,393 | -1.59(-1.14%) |
Jan 17, 2018 | 137.77 | 139.81 | 136.61 | 138.62 | 3,910,216 | +1.16(+0.85%) |
Jan 16, 2018 | 139.99 | 140.69 | 137.31 | 137.45 | 4,895,630 | -2.54(-1.81%) |
Jan 12, 2018 | 139.99 | 139.99 | 139.99 | 0 | +1.13(+0.81%) | |
Jan 11, 2018 | 136.57 | 140.52 | 136.01 | 138.86 | 5,487,788 | +3.24(+2.39%) |
Jan 10, 2018 | 135.57 | 135.62 | 3,001,544 | -0.81(-0.59%) | ||
Jan 09, 2018 | 136.89 | 137.66 | 136.13 | 136.43 | 3,625,541 | -0.21(-0.15%) |
Jan 08, 2018 | 135.69 | 136.78 | 134.60 | 136.64 | 2,211,045 | +0.81(+0.60%) |
Jan 05, 2018 | 135.83 | 136.25 | 134.63 | 135.83 | 3,449,550 | -0.88(-0.65%) |
Jan 04, 2018 | 136.68 | 137.05 | 134.60 | 136.71 | 4,457,035 | +0.67(+0.49%) |
Jan 03, 2018 | 135.16 | 137.03 | 135.16 | 136.04 | 5,225,349 | +1.34(+0.99%) |
Jan 02, 2018 | 132.52 | 134.74 | 132.13 | 134.70 | 4,858,231 | +3.67(+2.80%) |
Dec 29, 2017 | 131.04 | 131.04 | 131.04 | 0 | -1.55(-1.17%) | |
Dec 28, 2017 | 131.46 | 132.84 | 131.43 | 132.59 | 2,523,331 | +0.99(+0.75%) |
Dec 27, 2017 | 132.34 | 132.69 | 131.32 | 131.60 | 3,589,545 | -1.06(-0.80%) |
Dec 26, 2017 | 130.33 | 132.84 | 129.91 | 132.66 | 4,259,583 | +2.89(+2.23%) |
Dec 22, 2017 | 129.80 | 131.00 | 128.53 | 129.77 | 3,600,790 | +0.56(+0.44%) |
Dec 21, 2017 | 125.40 | 129.52 | 125.10 | 129.21 | 6,048,356 | +3.45(+2.75%) |
Dec 20, 2017 | 123.53 | 125.89 | 122.40 | 125.75 | 4,653,930 | +3.07(+2.50%) |
Dec 19, 2017 | 122.93 | 124.31 | 122.31 | 122.68 | 2,484,766 | +0.21(+0.17%) |
Dec 18, 2017 | 120.85 | 123.25 | 120.71 | 122.47 | 3,336,795 | +2.36(+1.97%) |
Dec 15, 2017 | 122.58 | 122.58 | 120.01 | 120.11 | 3,336,616 | -1.18(-0.97%) |
Dec 14, 2017 | 122.07 | 123.41 | 121.22 | 121.29 | 2,852,103 | -1.23(-1.00%) |
Dec 13, 2017 | 124.28 | 124.28 | 122.28 | 122.53 | 6,752,887 | -1.23(-0.99%) |
Dec 12, 2017 | 126.29 | 126.36 | 123.44 | 123.76 | 4,852,041 | -1.94(-1.54%) |
Dec 11, 2017 | 126.08 | 126.64 | 124.18 | 125.69 | 2,695,408 | +1.51(+1.22%) |
Dec 08, 2017 | 123.79 | 125.36 | 122.84 | 124.18 | 3,583,673 | +1.76(+1.44%) |
Dec 07, 2017 | 121.61 | 123.05 | 121.01 | 122.42 | 2,923,721 | +0.88(+0.72%) |
Dec 06, 2017 | 122.45 | 124.35 | 121.40 | 121.54 | 4,570,267 | -3.83(-3.06%) |
Dec 05, 2017 | 125.83 | 127.31 | 125.16 | 125.38 | 2,791,293 | -1.12(-0.89%) |
Dec 04, 2017 | 127.34 | 129.88 | 126.11 | 126.50 | 4,172,522 | -1.65(-1.29%) |
Dec 01, 2017 | 127.31 | 129.91 | 127.03 | 128.15 | 6,890,430 | +2.50(+1.99%) |
Nov 30, 2017 | 123.62 | 126.68 | 123.62 | 125.66 | 8,038,066 | +3.03(+2.47%) |
Nov 29, 2017 | 121.89 | 123.65 | 121.03 | 122.63 | 4,235,548 | +0.60(+0.49%) |
Nov 28, 2017 | 121.12 | 122.53 | 120.43 | 122.03 | 3,492,883 | +0.95(+0.78%) |
Nov 27, 2017 | 124.25 | 121.08 | 121.08 | 3,919,709 | -3.17(-2.55%) | |
Nov 24, 2017 | 125.06 | 125.30 | 124.04 | 124.25 | 2,582,716 | +0.11(+0.09%) |
Nov 22, 2017 | 123.51 | 124.35 | 122.95 | 124.14 | 3,524,353 | +2.08(+1.70%) |
Nov 21, 2017 | 122.39 | 123.37 | 121.23 | 122.07 | 4,459,948 | +0.42(+0.35%) |
Nov 20, 2017 | 122.10 | 122.28 | 120.13 | 121.65 | 3,496,526 | -1.48(-1.20%) |
Nov 17, 2017 | 121.75 | 123.37 | 121.40 | 123.12 | 3,541,925 | +2.46(+2.04%) |
Nov 16, 2017 | 120.59 | 121.43 | 119.47 | 120.66 | 3,175,236 | +0.42(+0.35%) |
Nov 15, 2017 | 120.27 | 121.08 | 119.08 | 120.24 | 4,572,563 | -1.55(-1.27%) |
Nov 14, 2017 | 125.52 | 125.76 | 121.68 | 121.79 | 6,850,865 | -4.43(-3.51%) |
Nov 13, 2017 | 128.22 | 128.79 | 126.15 | 126.22 | 4,263,525 | -2.15(-1.67%) |
Nov 10, 2017 | 128.47 | 129.77 | 127.12 | 128.37 | 3,534,610 | -0.39(-0.30%) |
Nov 09, 2017 | 126.29 | 128.96 | 126.08 | 128.75 | 4,356,215 | +1.76(+1.39%) |
Nov 08, 2017 | 128.26 | 128.89 | 125.94 | 126.99 | 6,208,500 | -1.94(-1.50%) |
Nov 07, 2017 | 129.38 | 129.70 | 128.15 | 128.93 | 3,842,558 | -0.63(-0.49%) |
Nov 06, 2017 | 125.20 | 129.63 | 124.99 | 129.56 | 8,834,110 | +5.21(+4.19%) |
Nov 03, 2017 | 122.77 | 125.34 | 121.96 | 124.35 | 4,404,029 | +1.65(+1.35%) |
Nov 02, 2017 | 123.58 | 124.28 | 121.35 | 122.70 | 4,521,939 | -1.48(-1.19%) |
Nov 01, 2017 | 121.58 | 124.64 | 121.54 | 124.18 | 8,240,573 | +3.59(+2.98%) |
Oct 31, 2017 | 118.58 | 120.98 | 117.99 | 120.59 | 3,561,330 | +1.86(+1.57%) |
Oct 30, 2017 | 119.57 | 117.53 | 118.73 | 3,910,483 | +1.34(+1.14%) | |
Oct 27, 2017 | 113.38 | 117.60 | 112.75 | 117.39 | 5,242,049 | +3.34(+2.93%) |
Oct 26, 2017 | 113.52 | 114.08 | 111.41 | 114.05 | 3,555,239 | +0.60(+0.53%) |
Oct 25, 2017 | 114.01 | 114.40 | 111.90 | 113.45 | 4,339,575 | -0.98(-0.86%) |
Oct 24, 2017 | 114.96 | 115.63 | 113.62 | 114.43 | 4,670,580 | +0.07(+0.06%) |
Oct 23, 2017 | 117.53 | 117.74 | 114.29 | 114.36 | 2,642,859 | -2.78(-2.37%) |
Oct 20, 2017 | 116.65 | 117.46 | 116.19 | 117.14 | 3,012,731 | +0.56(+0.48%) |
Oct 19, 2017 | 116.33 | 117.32 | 115.88 | 116.58 | 2,346,569 | -0.74(-0.63%) |
Oct 18, 2017 | 118.52 | 119.64 | 117.32 | 117.32 | 3,610,634 | -1.13(-0.95%) |
Oct 17, 2017 | 118.41 | 119.09 | 117.11 | 118.44 | 2,275,244 | +0.14(+0.12%) |
Oct 16, 2017 | 118.94 | 119.59 | 117.90 | 118.30 | 2,225,757 | +0.11(+0.09%) |
Oct 13, 2017 | 119.39 | 119.78 | 118.06 | 118.20 | 2,193,536 | +0.03(+0.03%) |
Oct 12, 2017 | 117.46 | 118.66 | 116.60 | 118.16 | 3,256,628 | -0.88(-0.74%) |
Oct 11, 2017 | 118.66 | 119.11 | 117.25 | 119.04 | 3,024,876 | +0.70(+0.59%) |
Oct 10, 2017 | 119.85 | 120.34 | 118.13 | 118.34 | 2,224,294 | -0.18(-0.15%) |
Oct 09, 2017 | 118.48 | 118.94 | 117.67 | 118.52 | 1,962,584 | +0.39(+0.33%) |
Oct 06, 2017 | 118.90 | 119.80 | 117.79 | 118.13 | 2,778,179 | -2.71(-2.24%) |
Oct 05, 2017 | 120.03 | 121.36 | 119.96 | 120.84 | 2,063,213 | +0.98(+0.82%) |
Oct 04, 2017 | 120.59 | 121.36 | 119.23 | 119.85 | 2,600,526 | -0.70(-0.58%) |
Oct 03, 2017 | 120.06 | 120.91 | 119.68 | 120.56 | 1,786,699 | -0.07(-0.06%) |
Oct 02, 2017 | 117.85 | 120.64 | 116.97 | 120.63 | 3,914,278 | +0.70(+0.59%) |
Sep 29, 2017 | 119.64 | 120.56 | 118.92 | 119.92 | 4,109,460 | -0.39(-0.32%) |
Sep 28, 2017 | 121.19 | 122.03 | 119.09 | 120.31 | 4,076,958 | -0.60(-0.49%) |
Sep 27, 2017 | 120.42 | 120.94 | 118.30 | 120.91 | 4,364,412 | +0.88(+0.73%) |
Sep 26, 2017 | 118.66 | 120.24 | 118.09 | 120.03 | 3,447,816 | +0.49(+0.41%) |
Sep 25, 2017 | 117.25 | 119.75 | 117.07 | 119.53 | 7,921,865 | +3.31(+2.85%) |
Sep 22, 2017 | 115.38 | 116.79 | 115.10 | 116.23 | 3,377,945 | +0.46(+0.39%) |
Sep 21, 2017 | 115.35 | 115.86 | 114.40 | 115.77 | 2,556,315 | +0.18(+0.15%) |
Sep 20, 2017 | 113.66 | 116.37 | 113.66 | 115.59 | 7,517,876 | +2.39(+2.11%) |
Sep 19, 2017 | 113.20 | 113.64 | 112.46 | 113.20 | 3,983,619 | +0.25(+0.22%) |
Sep 18, 2017 | 111.58 | 113.08 | 111.52 | 112.96 | 3,935,685 | +0.98(+0.88%) |
Sep 15, 2017 | 112.22 | 112.36 | 110.85 | 111.97 | 3,902,927 | +0.18(+0.16%) |
Sep 14, 2017 | 112.23 | 113.46 | 110.86 | 111.79 | 4,812,623 | +0.56(+0.51%) |
Sep 13, 2017 | 108.88 | 111.98 | 108.81 | 111.23 | 7,732,625 | +3.02(+2.79%) |
Sep 12, 2017 | 106.35 | 109.35 | 106.11 | 108.21 | 5,434,012 | +2.32(+2.19%) |
Sep 11, 2017 | 105.12 | 106.63 | 104.88 | 105.89 | 4,243,539 | +0.98(+0.94%) |
Sep 08, 2017 | 107.69 | 107.69 | 103.65 | 104.91 | 5,225,278 | -3.05(-2.83%) |
Sep 07, 2017 | 108.39 | 108.49 | 106.56 | 107.97 | 2,652,359 | -0.60(-0.55%) |
Sep 06, 2017 | 107.75 | 109.41 | 107.58 | 108.56 | 3,496,917 | +1.79(+1.68%) |
Sep 05, 2017 | 108.46 | 108.88 | 105.83 | 106.77 | 3,087,854 | -0.67(-0.62%) |