Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 150.19 | 150.19 | 147.38 | 148.85 | 273,665 | -0.32(-0.22%) |
Apr 27, 2018 | 145.74 | 152.61 | 145.74 | 149.17 | 385,790 | +3.11(+2.13%) |
Apr 26, 2018 | 140.21 | 147.31 | 138.40 | 146.06 | 709,629 | +12.96(+9.74%) |
Apr 25, 2018 | 133.15 | 134.40 | 131.27 | 133.10 | 188,635 | -0.28(-0.21%) |
Apr 24, 2018 | 134.08 | 134.78 | 131.01 | 133.38 | 247,686 | +0.23(+0.17%) |
Apr 23, 2018 | 134.59 | 135.56 | 131.85 | 133.15 | 192,990 | -0.88(-0.66%) |
Apr 20, 2018 | 132.41 | 136.19 | 132.41 | 134.03 | 273,261 | +0.79(+0.59%) |
Apr 19, 2018 | 132.82 | 133.61 | 131.29 | 133.24 | 209,696 | +0.60(+0.46%) |
Apr 18, 2018 | 131.15 | 134.12 | 131.15 | 132.64 | 532,359 | +0.74(+0.56%) |
Apr 17, 2018 | 137.56 | 138.16 | 131.80 | 131.90 | 532,810 | -4.09(-3.01%) |
Apr 16, 2018 | 135.43 | 138.63 | 131.57 | 135.98 | 1,126,096 | -4.32(-3.08%) |
Apr 13, 2018 | 151.68 | 151.68 | 138.86 | 140.30 | 1,227,311 | -13.19(-8.59%) |
Apr 12, 2018 | 152.84 | 155.42 | 148.66 | 153.49 | 92,934 | +1.30(+0.85%) |
Apr 11, 2018 | 153.31 | 155.67 | 151.70 | 152.19 | 110,443 | -1.81(-1.18%) |
Apr 10, 2018 | 158.23 | 158.23 | 152.47 | 154.00 | 145,100 | -2.18(-1.40%) |
Apr 09, 2018 | 160.78 | 161.34 | 156.05 | 156.19 | 112,176 | -4.04(-2.52%) |
Apr 06, 2018 | 162.73 | 163.55 | 159.25 | 160.22 | 116,620 | -3.48(-2.13%) |
Apr 05, 2018 | 162.46 | 164.41 | 161.15 | 163.71 | 131,480 | +2.23(+1.38%) |
Apr 04, 2018 | 159.95 | 162.27 | 159.95 | 161.48 | 189,385 | +0.00(+0.00%) |
Apr 03, 2018 | 159.48 | 161.94 | 159.44 | 161.48 | 220,778 | +3.34(+2.11%) |
Apr 02, 2018 | 160.13 | 160.32 | 156.65 | 158.14 | 258,862 | -2.14(-1.33%) |
Mar 29, 2018 | 160.27 | 160.27 | 160.27 | 0 | +2.83(+1.80%) | |
Mar 28, 2018 | 156.14 | 160.18 | 154.19 | 157.44 | 146,108 | +1.39(+0.89%) |
Mar 27, 2018 | 159.53 | 162.18 | 155.30 | 156.05 | 303,772 | -3.02(-1.90%) |
Mar 26, 2018 | 157.44 | 159.25 | 153.26 | 159.06 | 165,021 | +4.23(+2.73%) |
Mar 23, 2018 | 156.05 | 159.53 | 154.14 | 154.84 | 118,592 | -0.84(-0.54%) |
Mar 22, 2018 | 160.13 | 162.22 | 155.63 | 155.67 | 117,449 | -6.27(-3.87%) |
Mar 21, 2018 | 161.62 | 164.54 | 160.22 | 161.94 | 136,259 | -1.58(-0.97%) |
Mar 20, 2018 | 163.62 | 164.27 | 162.55 | 163.52 | 96,689 | -0.05(-0.03%) |
Mar 19, 2018 | 164.45 | 165.98 | 161.71 | 163.57 | 81,843 | -1.77(-1.07%) |
Mar 16, 2018 | 161.25 | 166.68 | 161.25 | 165.33 | 212,621 | +4.88(+3.04%) |
Mar 15, 2018 | 162.83 | 164.22 | 160.22 | 160.46 | 94,596 | -2.04(-1.26%) |
Mar 14, 2018 | 167.42 | 168.54 | 162.13 | 162.50 | 87,054 | -4.32(-2.59%) |
Mar 13, 2018 | 164.92 | 167.38 | 163.80 | 166.82 | 141,566 | +1.95(+1.18%) |
Mar 12, 2018 | 162.55 | 164.87 | 160.92 | 164.87 | 128,418 | +2.97(+1.84%) |
Mar 09, 2018 | 162.59 | 162.59 | 156.57 | 161.90 | 59,230 | +0.28(+0.17%) |
Mar 08, 2018 | 159.30 | 163.48 | 158.32 | 161.62 | 128,995 | +2.51(+1.58%) |
Mar 07, 2018 | 152.66 | 159.44 | 152.66 | 159.11 | 131,460 | +4.97(+3.22%) |
Mar 06, 2018 | 152.05 | 154.19 | 149.26 | 154.14 | 125,449 | +2.83(+1.87%) |
Mar 05, 2018 | 152.33 | 154.75 | 151.08 | 151.31 | 132,173 | -1.35(-0.88%) |
Mar 02, 2018 | 150.98 | 154.56 | 150.61 | 152.66 | 217,607 | +0.60(+0.40%) |
Mar 01, 2018 | 154.28 | 156.32 | 149.40 | 152.05 | 221,029 | -1.76(-1.15%) |
Feb 28, 2018 | 155.99 | 156.64 | 153.15 | 153.82 | 162,850 | -1.57(-1.01%) |
Feb 27, 2018 | 158.12 | 158.63 | 155.30 | 155.39 | 111,366 | -2.96(-1.87%) |
Feb 26, 2018 | 156.64 | 159.04 | 155.25 | 158.35 | 140,324 | +1.90(+1.21%) |
Feb 23, 2018 | 155.44 | 156.68 | 153.86 | 156.45 | 89,039 | +2.13(+1.38%) |
Feb 22, 2018 | 155.94 | 158.50 | 153.96 | 154.32 | 197,220 | -1.30(-0.83%) |
Feb 21, 2018 | 152.84 | 158.16 | 152.84 | 155.62 | 127,747 | +2.78(+1.82%) |
Feb 20, 2018 | 153.68 | 155.48 | 152.38 | 152.84 | 105,571 | -1.62(-1.05%) |
Feb 16, 2018 | 154.46 | 154.46 | 154.46 | 0 | -0.46(-0.30%) | |
Feb 15, 2018 | 153.35 | 155.06 | 152.15 | 154.93 | 105,698 | +2.54(+1.67%) |
Feb 14, 2018 | 151.55 | 153.08 | 150.39 | 152.38 | 128,987 | +0.46(+0.30%) |
Feb 13, 2018 | 151.18 | 152.57 | 149.47 | 151.92 | 93,605 | +0.65(+0.43%) |
Feb 12, 2018 | 148.36 | 152.15 | 145.86 | 151.27 | 135,163 | +3.70(+2.51%) |
Feb 09, 2018 | 146.46 | 148.27 | 141.15 | 147.57 | 161,843 | +1.99(+1.37%) |
Feb 08, 2018 | 150.39 | 145.40 | 145.59 | 163,031 | -4.81(-3.20%) | |
Feb 07, 2018 | 147.94 | 152.43 | 147.94 | 150.39 | 163,371 | +2.50(+1.69%) |
Feb 06, 2018 | 144.38 | 148.54 | 143.53 | 147.90 | 224,273 | -2.22(-1.48%) |
Feb 05, 2018 | 151.13 | 155.85 | 147.53 | 150.12 | 171,408 | -1.57(-1.04%) |
Feb 02, 2018 | 152.66 | 156.36 | 150.30 | 151.69 | 233,176 | -2.59(-1.68%) |
Feb 01, 2018 | 147.67 | 160.75 | 146.60 | 154.28 | 496,567 | +6.98(+4.74%) |
Jan 31, 2018 | 147.90 | 149.84 | 147.20 | 147.30 | 300,622 | -0.14(-0.09%) |
Jan 30, 2018 | 148.04 | 148.13 | 145.12 | 147.43 | 249,074 | -1.57(-1.06%) |
Jan 29, 2018 | 147.85 | 151.64 | 147.85 | 149.01 | 198,328 | +1.02(+0.69%) |
Jan 26, 2018 | 145.12 | 148.36 | 144.52 | 147.99 | 120,996 | +3.51(+2.43%) |
Jan 25, 2018 | 149.70 | 151.18 | 142.67 | 144.47 | 259,025 | -4.86(-3.25%) |
Jan 24, 2018 | 154.00 | 154.23 | 147.39 | 149.33 | 253,044 | -5.73(-3.70%) |
Jan 23, 2018 | 154.05 | 155.30 | 152.10 | 155.06 | 214,494 | -0.05(-0.03%) |
Jan 22, 2018 | 154.88 | 156.22 | 153.86 | 155.11 | 224,769 | -0.56(-0.36%) |
Jan 19, 2018 | 155.44 | 156.31 | 154.23 | 155.67 | 178,177 | +1.25(+0.81%) |
Jan 18, 2018 | 154.51 | 155.99 | 152.57 | 154.42 | 146,013 | +0.32(+0.21%) |
Jan 17, 2018 | 157.28 | 158.12 | 152.52 | 154.09 | 257,414 | -2.17(-1.39%) |
Jan 16, 2018 | 156.41 | 159.09 | 154.93 | 156.27 | 299,636 | +3.19(+2.09%) |
Jan 12, 2018 | 153.08 | 153.08 | 153.08 | 0 | +2.17(+1.44%) | |
Jan 11, 2018 | 144.43 | 152.61 | 142.72 | 150.90 | 247,065 | +7.68(+5.36%) |
Jan 10, 2018 | 143.78 | 139.53 | 143.23 | 105,434 | +3.70(+2.65%) | |
Jan 09, 2018 | 139.62 | 143.37 | 139.02 | 139.53 | 199,961 | +2.64(+1.93%) |
Jan 08, 2018 | 139.06 | 139.06 | 136.43 | 136.89 | 114,793 | -1.76(-1.27%) |
Jan 05, 2018 | 139.57 | 139.57 | 137.35 | 138.65 | 79,772 | -0.88(-0.63%) |
Jan 04, 2018 | 144.24 | 145.42 | 139.53 | 139.53 | 91,968 | -3.84(-2.68%) |
Jan 03, 2018 | 141.70 | 143.69 | 138.46 | 143.37 | 171,534 | +0.88(+0.62%) |
Jan 02, 2018 | 143.74 | 144.38 | 137.04 | 142.49 | 185,496 | -0.65(-0.45%) |
Dec 29, 2017 | 143.13 | 143.13 | 143.13 | 0 | -0.69(-0.48%) | |
Dec 28, 2017 | 146.32 | 146.83 | 142.95 | 143.83 | 157,864 | -2.27(-1.55%) |
Dec 27, 2017 | 147.90 | 148.45 | 145.77 | 146.09 | 213,393 | -1.20(-0.82%) |
Dec 26, 2017 | 148.36 | 149.93 | 146.93 | 147.30 | 90,405 | -1.53(-1.03%) |
Dec 22, 2017 | 148.82 | 150.16 | 144.43 | 148.82 | 214,214 | +0.46(+0.31%) |
Dec 21, 2017 | 144.71 | 150.07 | 144.71 | 148.36 | 178,445 | +7.08(+5.01%) |
Dec 20, 2017 | 142.25 | 142.67 | 140.22 | 141.28 | 81,187 | -0.37(-0.26%) |
Dec 19, 2017 | 141.98 | 143.27 | 140.59 | 141.65 | 132,674 | -0.19(-0.13%) |
Dec 18, 2017 | 139.39 | 142.02 | 137.81 | 141.84 | 73,262 | +3.28(+2.37%) |
Dec 15, 2017 | 136.66 | 139.71 | 136.66 | 138.56 | 264,558 | +2.59(+1.90%) |
Dec 14, 2017 | 136.66 | 138.09 | 135.55 | 135.97 | 76,572 | -0.14(-0.10%) |
Dec 13, 2017 | 136.06 | 138.23 | 135.92 | 136.10 | 87,713 | +0.60(+0.44%) |
Dec 12, 2017 | 135.73 | 138.00 | 135.32 | 135.50 | 90,270 | +0.23(+0.17%) |
Dec 11, 2017 | 137.54 | 138.00 | 134.12 | 135.27 | 108,817 | -2.17(-1.58%) |
Dec 08, 2017 | 137.95 | 139.34 | 135.27 | 137.44 | 91,196 | +0.56(+0.41%) |
Dec 07, 2017 | 136.01 | 138.23 | 135.59 | 136.89 | 96,549 | +0.65(+0.47%) |
Dec 06, 2017 | 138.69 | 139.57 | 136.15 | 136.24 | 167,929 | -2.45(-1.77%) |
Dec 05, 2017 | 138.79 | 140.71 | 137.54 | 138.69 | 220,809 | -1.71(-1.22%) |
Dec 04, 2017 | 144.47 | 136.43 | 140.41 | 220,161 | +3.98(+2.92%) | |
Dec 01, 2017 | 139.85 | 140.27 | 134.49 | 136.43 | 268,523 | -4.16(-2.96%) |
Nov 30, 2017 | 133.79 | 142.62 | 129.49 | 140.59 | 312,727 | -0.23(-0.16%) |
Nov 29, 2017 | 131.71 | 142.16 | 131.71 | 140.82 | 286,662 | +9.02(+6.84%) |
Nov 28, 2017 | 128.29 | 132.54 | 128.24 | 131.80 | 178,111 | +3.56(+2.78%) |
Nov 27, 2017 | 127.46 | 128.57 | 126.99 | 128.24 | 121,746 | +0.69(+0.54%) |
Nov 24, 2017 | 126.90 | 127.83 | 125.56 | 127.55 | 93,211 | +0.79(+0.62%) |
Nov 22, 2017 | 127.83 | 129.26 | 125.98 | 126.76 | 103,658 | -1.25(-0.98%) |
Nov 21, 2017 | 127.13 | 128.70 | 125.42 | 128.01 | 129,975 | +1.43(+1.13%) |
Nov 20, 2017 | 126.58 | 127.22 | 124.83 | 126.58 | 94,494 | -0.09(-0.07%) |
Nov 17, 2017 | 126.30 | 127.27 | 122.83 | 126.67 | 113,399 | +0.09(+0.07%) |
Nov 16, 2017 | 122.48 | 126.76 | 122.48 | 126.58 | 142,488 | +4.65(+3.81%) |
Nov 15, 2017 | 118.71 | 121.93 | 118.71 | 121.93 | 87,759 | +2.72(+2.28%) |
Nov 14, 2017 | 116.36 | 119.40 | 116.36 | 119.22 | 88,221 | +2.25(+1.93%) |
Nov 13, 2017 | 116.87 | 118.48 | 115.90 | 116.96 | 76,431 | -0.55(-0.47%) |
Nov 10, 2017 | 116.78 | 118.75 | 115.95 | 117.51 | 146,373 | +0.78(+0.67%) |
Nov 09, 2017 | 116.59 | 118.64 | 116.45 | 116.73 | 113,189 | -0.37(-0.31%) |
Nov 08, 2017 | 117.19 | 117.83 | 116.27 | 117.10 | 120,567 | -0.37(-0.31%) |
Nov 07, 2017 | 121.52 | 121.52 | 117.42 | 117.47 | 138,910 | -4.56(-3.73%) |
Nov 06, 2017 | 121.61 | 124.23 | 121.10 | 122.02 | 148,683 | +0.32(+0.26%) |
Nov 03, 2017 | 123.03 | 123.40 | 121.54 | 121.70 | 149,693 | -1.29(-1.05%) |
Nov 02, 2017 | 125.93 | 126.21 | 122.30 | 122.99 | 269,705 | -2.48(-1.98%) |
Nov 01, 2017 | 126.21 | 127.59 | 124.78 | 125.47 | 160,350 | -0.05(-0.04%) |
Oct 31, 2017 | 127.17 | 127.82 | 125.38 | 125.52 | 146,665 | -1.84(-1.44%) |
Oct 30, 2017 | 128.05 | 128.65 | 125.15 | 127.36 | 117,031 | -0.83(-0.65%) |
Oct 27, 2017 | 130.58 | 130.58 | 126.53 | 128.19 | 203,527 | -1.89(-1.45%) |
Oct 26, 2017 | 130.07 | 133.43 | 126.90 | 130.07 | 318,890 | +1.38(+1.07%) |
Oct 25, 2017 | 129.71 | 130.58 | 128.28 | 128.69 | 256,213 | -1.10(-0.85%) |
Oct 24, 2017 | 127.91 | 129.98 | 126.90 | 129.80 | 109,615 | +1.98(+1.55%) |
Oct 23, 2017 | 129.84 | 130.53 | 127.17 | 127.82 | 86,182 | -1.29(-1.00%) |
Oct 20, 2017 | 128.37 | 130.07 | 128.09 | 129.11 | 86,106 | +1.52(+1.19%) |
Oct 19, 2017 | 131.04 | 131.04 | 126.90 | 127.59 | 199,441 | -3.77(-2.87%) |
Oct 18, 2017 | 130.21 | 131.59 | 129.34 | 131.36 | 119,564 | +1.15(+0.88%) |
Oct 17, 2017 | 129.20 | 131.04 | 129.20 | 130.21 | 92,961 | +1.47(+1.14%) |
Oct 16, 2017 | 129.11 | 129.75 | 128.00 | 128.74 | 130,609 | -0.41(-0.32%) |
Oct 13, 2017 | 130.17 | 130.62 | 128.14 | 129.15 | 163,333 | -0.69(-0.53%) |
Oct 12, 2017 | 126.76 | 129.89 | 126.72 | 129.84 | 214,935 | +2.71(+2.14%) |
Oct 11, 2017 | 122.99 | 127.17 | 119.72 | 127.13 | 206,422 | +4.23(+3.44%) |
Oct 10, 2017 | 123.03 | 127.77 | 122.44 | 122.90 | 218,316 | +0.46(+0.38%) |
Oct 09, 2017 | 121.65 | 122.57 | 120.11 | 122.44 | 130,715 | +1.01(+0.83%) |
Oct 06, 2017 | 120.27 | 122.80 | 120.27 | 121.42 | 119,655 | +0.60(+0.49%) |
Oct 05, 2017 | 121.38 | 121.58 | 119.77 | 120.83 | 114,846 | -0.37(-0.30%) |
Oct 04, 2017 | 122.99 | 125.11 | 120.87 | 121.19 | 170,263 | -1.38(-1.13%) |
Oct 03, 2017 | 119.72 | 122.94 | 119.72 | 122.57 | 164,567 | +2.90(+2.42%) |
Oct 02, 2017 | 121.47 | 121.47 | 118.06 | 119.67 | 341,906 | -1.52(-1.25%) |
Sep 29, 2017 | 123.22 | 124.55 | 121.10 | 121.19 | 211,771 | -1.79(-1.46%) |
Sep 28, 2017 | 125.47 | 126.76 | 122.76 | 122.99 | 179,062 | -2.44(-1.94%) |
Sep 27, 2017 | 123.49 | 126.21 | 123.49 | 125.43 | 241,078 | +2.26(+1.83%) |
Sep 26, 2017 | 122.62 | 124.32 | 121.15 | 123.17 | 281,105 | -0.09(-0.07%) |
Sep 25, 2017 | 120.14 | 123.59 | 120.09 | 123.26 | 182,050 | +3.54(+2.96%) |
Sep 22, 2017 | 118.30 | 120.37 | 116.87 | 119.72 | 252,091 | +1.38(+1.17%) |
Sep 21, 2017 | 118.02 | 118.66 | 116.22 | 118.34 | 146,891 | +0.00(+0.00%) |
Sep 20, 2017 | 112.91 | 119.03 | 112.08 | 118.34 | 231,433 | +5.15(+4.55%) |
Sep 19, 2017 | 112.27 | 114.61 | 112.27 | 113.19 | 209,145 | +0.32(+0.29%) |
Sep 18, 2017 | 114.34 | 114.34 | 112.45 | 112.87 | 174,551 | -0.87(-0.77%) |
Sep 15, 2017 | 113.56 | 114.06 | 112.34 | 113.74 | 396,575 | +0.46(+0.41%) |
Sep 14, 2017 | 111.76 | 113.33 | 109.92 | 113.28 | 129,833 | +1.47(+1.32%) |
Sep 13, 2017 | 109.00 | 112.27 | 108.86 | 111.81 | 142,777 | +2.62(+2.40%) |
Sep 12, 2017 | 107.99 | 109.32 | 107.53 | 109.19 | 153,384 | +1.20(+1.11%) |
Sep 11, 2017 | 106.06 | 108.20 | 106.06 | 107.99 | 249,792 | +1.84(+1.73%) |
Sep 08, 2017 | 105.78 | 106.65 | 104.58 | 106.15 | 171,981 | +0.18(+0.17%) |
Sep 07, 2017 | 107.71 | 108.22 | 105.78 | 105.96 | 198,207 | -1.24(-1.16%) |
Sep 06, 2017 | 107.53 | 108.31 | 102.64 | 107.21 | 316,860 | -0.64(-0.60%) |
Sep 05, 2017 | 108.17 | 109.46 | 107.30 | 107.85 | 148,812 | -0.69(-0.64%) |
Sep 01, 2017 | 108.82 | 109.21 | 107.99 | 108.54 | 157,360 | -0.05(-0.04%) |
Aug 31, 2017 | 109.23 | 109.76 | 108.40 | 108.59 | 129,707 | -0.46(-0.42%) |
Aug 30, 2017 | 110.56 | 111.30 | 106.33 | 109.05 | 216,237 | -2.58(-2.31%) |
Aug 29, 2017 | 108.31 | 112.11 | 108.31 | 111.62 | 181,041 | +2.94(+2.71%) |
Aug 28, 2017 | 109.60 | 109.60 | 108.31 | 108.68 | 70,241 | -0.97(-0.88%) |
Aug 25, 2017 | 106.84 | 110.20 | 106.33 | 109.64 | 121,182 | +3.68(+3.47%) |
Aug 24, 2017 | 106.65 | 106.85 | 105.23 | 105.96 | 157,057 | -0.64(-0.60%) |
Aug 23, 2017 | 108.77 | 109.42 | 106.56 | 106.61 | 148,541 | -2.25(-2.07%) |
Aug 22, 2017 | 110.52 | 111.07 | 108.68 | 108.86 | 110,955 | -1.24(-1.13%) |
Aug 21, 2017 | 109.69 | 112.50 | 108.77 | 110.11 | 116,793 | +0.78(+0.72%) |
Aug 18, 2017 | 109.37 | 110.38 | 108.13 | 109.32 | 126,395 | -0.60(-0.54%) |
Aug 17, 2017 | 113.10 | 113.83 | 109.55 | 109.92 | 140,992 | -3.63(-3.20%) |
Aug 16, 2017 | 114.29 | 114.98 | 113.00 | 113.56 | 60,774 | -0.23(-0.20%) |
Aug 15, 2017 | 113.65 | 114.20 | 112.92 | 113.79 | 86,494 | +0.14(+0.12%) |
Aug 14, 2017 | 111.31 | 113.90 | 111.31 | 113.65 | 114,147 | +3.34(+3.03%) |
Aug 11, 2017 | 112.05 | 112.26 | 109.94 | 110.31 | 126,172 | -1.60(-1.43%) |
Aug 10, 2017 | 114.47 | 114.95 | 111.41 | 111.91 | 193,871 | -3.16(-2.74%) |
Aug 09, 2017 | 118.45 | 119.14 | 114.75 | 115.07 | 268,042 | -3.94(-3.31%) |
Aug 08, 2017 | 119.32 | 119.73 | 118.06 | 119.00 | 124,001 | -0.46(-0.38%) |
Aug 07, 2017 | 119.87 | 120.33 | 118.73 | 119.46 | 143,684 | -0.82(-0.69%) |
Aug 04, 2017 | 120.42 | 117.40 | 120.28 | 118,826 | +2.70(+2.30%) | |
Aug 03, 2017 | 116.99 | 118.22 | 115.80 | 117.58 | 128,102 | +0.82(+0.70%) |
Aug 02, 2017 | 119.60 | 120.15 | 116.12 | 116.76 | 201,274 | -2.42(-2.03%) |
Aug 01, 2017 | 119.05 | 120.56 | 118.18 | 119.19 | 155,016 | +0.92(+0.77%) |
Jul 31, 2017 | 119.28 | 120.60 | 117.03 | 118.27 | 190,254 | -0.64(-0.54%) |
Jul 28, 2017 | 120.15 | 121.98 | 118.50 | 118.91 | 243,126 | -1.74(-1.44%) |
Jul 27, 2017 | 121.70 | 126.00 | 118.41 | 120.65 | 617,448 | -10.39(-7.93%) |
Jul 26, 2017 | 132.59 | 133.32 | 130.85 | 131.03 | 163,990 | -1.14(-0.86%) |
Jul 25, 2017 | 133.14 | 134.51 | 131.86 | 132.18 | 139,362 | -0.28(-0.21%) |
Jul 24, 2017 | 132.27 | 134.05 | 132.22 | 132.45 | 125,506 | -0.05(-0.03%) |
Jul 21, 2017 | 132.59 | 132.77 | 131.35 | 132.50 | 110,052 | +0.46(+0.35%) |
Jul 20, 2017 | 133.00 | 131.08 | 132.04 | 115,296 | +0.27(+0.21%) | |
Jul 19, 2017 | 131.77 | 132.52 | 129.98 | 131.77 | 130,407 | +0.14(+0.10%) |
Jul 18, 2017 | 130.76 | 131.77 | 129.39 | 131.63 | 127,399 | +0.59(+0.45%) |
Jul 17, 2017 | 130.03 | 131.68 | 128.38 | 131.03 | 87,326 | +1.46(+1.13%) |
Jul 14, 2017 | 129.84 | 130.85 | 128.43 | 129.57 | 99,498 | -0.41(-0.32%) |
Jul 13, 2017 | 132.04 | 133.05 | 129.30 | 129.98 | 163,969 | -2.20(-1.66%) |
Jul 12, 2017 | 129.34 | 132.45 | 128.93 | 132.18 | 127,690 | +3.98(+3.10%) |
Jul 11, 2017 | 125.73 | 130.85 | 125.73 | 128.20 | 227,275 | +2.70(+2.15%) |
Jul 10, 2017 | 126.28 | 128.51 | 125.36 | 125.50 | 201,577 | -0.41(-0.33%) |
Jul 07, 2017 | 125.54 | 126.50 | 125.22 | 125.91 | 88,619 | +0.32(+0.25%) |
Jul 06, 2017 | 126.23 | 128.11 | 125.41 | 125.59 | 94,484 | -2.38(-1.86%) |
Jul 05, 2017 | 127.37 | 128.29 | 122.16 | 127.97 | 105,749 | +0.64(+0.50%) |
Jul 03, 2017 | 124.81 | 127.97 | 124.58 | 127.33 | 72,405 | +3.25(+2.62%) |
Jun 30, 2017 | 124.95 | 125.96 | 123.99 | 124.08 | 189,631 | -0.46(-0.37%) |
Jun 29, 2017 | 125.59 | 125.86 | 123.48 | 124.54 | 161,185 | -0.92(-0.73%) |
Jun 28, 2017 | 126.41 | 128.06 | 125.32 | 125.45 | 127,981 | -0.87(-0.69%) |
Jun 27, 2017 | 126.28 | 128.01 | 126.09 | 126.32 | 130,508 | -0.37(-0.29%) |
Jun 26, 2017 | 130.16 | 130.39 | 126.09 | 126.69 | 171,619 | -3.02(-2.33%) |
Jun 23, 2017 | 131.26 | 129.34 | 129.71 | 246,920 | -0.78(-0.60%) | |
Jun 22, 2017 | 130.58 | 131.72 | 129.89 | 130.49 | 169,261 | -0.05(-0.03%) |
Jun 21, 2017 | 130.30 | 131.22 | 129.71 | 130.53 | 104,710 | +0.23(+0.17%) |
Jun 20, 2017 | 134.56 | 134.56 | 130.16 | 130.30 | 112,292 | -3.80(-2.83%) |
Jun 19, 2017 | 131.72 | 134.42 | 131.25 | 134.10 | 88,751 | +2.97(+2.27%) |
Jun 16, 2017 | 130.85 | 131.51 | 129.22 | 131.13 | 180,384 | +0.14(+0.10%) |
Jun 15, 2017 | 131.58 | 133.28 | 130.26 | 130.99 | 177,317 | -1.78(-1.34%) |
Jun 14, 2017 | 130.76 | 133.87 | 129.98 | 132.77 | 127,288 | +2.20(+1.68%) |
Jun 13, 2017 | 130.90 | 131.54 | 128.34 | 130.58 | 162,751 | -0.18(-0.14%) |
Jun 12, 2017 | 128.34 | 131.81 | 127.69 | 130.76 | 150,733 | +2.56(+2.00%) |
Jun 09, 2017 | 125.68 | 129.25 | 125.57 | 128.20 | 252,137 | +2.43(+1.93%) |
Jun 08, 2017 | 127.97 | 129.57 | 124.77 | 125.77 | 232,918 | -1.23(-0.97%) |
Jun 07, 2017 | 127.05 | 128.20 | 126.05 | 127.01 | 136,863 | +0.55(+0.43%) |
Jun 06, 2017 | 127.33 | 128.29 | 126.28 | 126.46 | 154,274 | -0.96(-0.75%) |
Jun 05, 2017 | 127.51 | 128.43 | 126.41 | 127.42 | 176,621 | -0.14(-0.11%) |
Jun 02, 2017 | 125.86 | 129.43 | 125.41 | 127.56 | 155,517 | +2.15(+1.71%) |
Jun 01, 2017 | 125.82 | 126.37 | 124.35 | 125.41 | 207,129 | +0.05(+0.04%) |
May 31, 2017 | 125.82 | 127.24 | 123.21 | 125.36 | 271,202 | +0.23(+0.18%) |
May 30, 2017 | 132.22 | 132.50 | 125.09 | 125.13 | 215,560 | -8.42(-6.30%) |
May 26, 2017 | 133.87 | 135.75 | 133.41 | 133.55 | 133,755 | -0.55(-0.41%) |
May 25, 2017 | 132.59 | 134.47 | 130.21 | 134.10 | 96,282 | +2.10(+1.59%) |
May 24, 2017 | 131.45 | 132.50 | 130.49 | 132.00 | 155,110 | +0.78(+0.59%) |
May 23, 2017 | 130.30 | 132.18 | 129.66 | 131.22 | 85,168 | +1.10(+0.84%) |
May 22, 2017 | 131.08 | 131.92 | 130.00 | 130.12 | 62,603 | -0.41(-0.31%) |
May 19, 2017 | 128.52 | 131.68 | 127.25 | 130.53 | 87,558 | +1.92(+1.49%) |
May 18, 2017 | 127.79 | 130.90 | 127.79 | 128.61 | 131,303 | +0.55(+0.43%) |
May 17, 2017 | 129.89 | 130.58 | 127.28 | 128.06 | 184,235 | -2.97(-2.27%) |
May 16, 2017 | 131.90 | 132.22 | 130.62 | 131.03 | 73,744 | -1.05(-0.79%) |
May 15, 2017 | 131.44 | 133.13 | 130.85 | 132.08 | 77,373 | +0.96(+0.73%) |
May 12, 2017 | 131.03 | 131.63 | 129.40 | 131.13 | 130,337 | -0.43(-0.33%) |
May 11, 2017 | 133.27 | 133.58 | 131.17 | 131.56 | 123,108 | -2.07(-1.55%) |
May 10, 2017 | 132.63 | 134.40 | 132.63 | 133.63 | 106,193 | +0.55(+0.41%) |
May 09, 2017 | 132.99 | 134.72 | 132.54 | 133.08 | 111,371 | +0.14(+0.10%) |
May 08, 2017 | 133.95 | 135.09 | 132.49 | 132.95 | 83,089 | -1.32(-0.98%) |
May 05, 2017 | 133.81 | 134.45 | 132.35 | 134.27 | 118,808 | +0.50(+0.37%) |
May 04, 2017 | 136.63 | 136.63 | 132.26 | 133.77 | 213,071 | -2.37(-1.74%) |
May 03, 2017 | 132.58 | 136.41 | 132.26 | 136.13 | 161,457 | +2.91(+2.19%) |
May 02, 2017 | 131.58 | 133.27 | 130.85 | 133.22 | 289,953 | +1.55(+1.18%) |