Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 135.38 | 135.38 | 135.38 | 0 | +2.42(+1.82%) | |
Mar 28, 2018 | 134.21 | 134.91 | 132.38 | 132.96 | 2,188,268 | -0.86(-0.65%) |
Mar 27, 2018 | 137.88 | 138.08 | 132.94 | 133.82 | 1,822,780 | -3.76(-2.73%) |
Mar 26, 2018 | 137.69 | 138.12 | 134.48 | 137.58 | 1,756,163 | +2.67(+1.98%) |
Mar 23, 2018 | 140.20 | 141.04 | 134.71 | 134.92 | 2,208,177 | -5.02(-3.59%) |
Mar 22, 2018 | 143.21 | 143.71 | 139.61 | 139.94 | 1,485,510 | -4.70(-3.25%) |
Mar 21, 2018 | 144.28 | 146.26 | 143.38 | 144.64 | 1,532,623 | +0.36(+0.25%) |
Mar 20, 2018 | 144.54 | 145.40 | 143.69 | 144.28 | 1,631,501 | +0.15(+0.10%) |
Mar 19, 2018 | 146.37 | 146.73 | 142.60 | 144.13 | 1,923,301 | -2.86(-1.95%) |
Mar 16, 2018 | 146.72 | 147.75 | 145.91 | 147.00 | 2,257,003 | +0.67(+0.46%) |
Mar 15, 2018 | 145.90 | 147.75 | 145.40 | 146.33 | 1,377,310 | +0.72(+0.50%) |
Mar 14, 2018 | 146.79 | 147.24 | 144.97 | 145.60 | 2,526,996 | -0.51(-0.35%) |
Mar 13, 2018 | 145.99 | 147.62 | 145.66 | 146.11 | 1,915,804 | +0.63(+0.43%) |
Mar 12, 2018 | 146.60 | 146.76 | 144.31 | 145.48 | 2,130,866 | -0.95(-0.65%) |
Mar 09, 2018 | 143.75 | 147.11 | 143.19 | 146.43 | 2,564,456 | +3.48(+2.44%) |
Mar 08, 2018 | 141.28 | 143.26 | 140.66 | 142.95 | 2,842,864 | +2.79(+1.99%) |
Mar 07, 2018 | 140.78 | 140.15 | 1,389,507 | +1.16(+0.84%) | ||
Mar 06, 2018 | 138.08 | 139.22 | 137.36 | 138.99 | 1,430,326 | +1.69(+1.23%) |
Mar 05, 2018 | 135.80 | 137.97 | 134.95 | 137.30 | 2,140,249 | +0.96(+0.71%) |
Mar 02, 2018 | 135.42 | 136.83 | 134.38 | 136.34 | 1,642,359 | +0.10(+0.08%) |
Mar 01, 2018 | 138.91 | 139.86 | 135.37 | 136.23 | 2,175,503 | -2.58(-1.86%) |
Feb 28, 2018 | 140.81 | 141.57 | 138.80 | 138.81 | 1,363,015 | -1.55(-1.10%) |
Feb 27, 2018 | 142.26 | 143.63 | 140.32 | 140.36 | 887,168 | -1.90(-1.34%) |
Feb 26, 2018 | 141.12 | 142.52 | 140.58 | 142.26 | 1,136,848 | +1.28(+0.91%) |
Feb 23, 2018 | 141.41 | 141.73 | 139.69 | 140.98 | 899,716 | +0.55(+0.39%) |
Feb 22, 2018 | 140.43 | 1,455,253 | +1.77(+1.28%) | |||
Feb 21, 2018 | 138.92 | 141.31 | 138.62 | 138.66 | 1,404,593 | -0.07(-0.05%) |
Feb 20, 2018 | 138.94 | 140.19 | 138.13 | 138.72 | 1,787,890 | -1.04(-0.74%) |
Feb 16, 2018 | 139.77 | 139.77 | 139.77 | 0 | -0.70(-0.50%) | |
Feb 15, 2018 | 140.58 | 141.19 | 139.34 | 140.46 | 1,250,248 | +0.76(+0.55%) |
Feb 14, 2018 | 138.00 | 140.26 | 137.91 | 139.70 | 1,568,836 | +0.53(+0.38%) |
Feb 13, 2018 | 137.89 | 139.59 | 137.76 | 139.16 | 1,402,227 | +0.37(+0.27%) |
Feb 12, 2018 | 138.45 | 140.35 | 137.01 | 138.79 | 2,050,799 | +1.11(+0.81%) |
Feb 09, 2018 | 136.02 | 138.91 | 132.97 | 137.69 | 2,651,348 | +3.42(+2.55%) |
Feb 08, 2018 | 140.50 | 140.94 | 134.11 | 134.26 | 2,382,205 | -6.27(-4.46%) |
Feb 07, 2018 | 140.71 | 144.15 | 140.26 | 140.53 | 1,894,246 | -0.60(-0.43%) |
Feb 06, 2018 | 136.03 | 141.87 | 134.64 | 141.13 | 2,876,990 | +0.31(+0.22%) |
Feb 05, 2018 | 145.77 | 147.07 | 137.94 | 140.82 | 2,367,825 | -5.67(-3.87%) |
Feb 02, 2018 | 147.81 | 148.97 | 146.04 | 146.50 | 1,766,384 | -2.32(-1.56%) |
Feb 01, 2018 | 148.41 | 150.16 | 147.65 | 148.82 | 1,468,864 | -0.51(-0.34%) |
Jan 31, 2018 | 151.31 | 151.66 | 148.71 | 149.33 | 1,778,730 | -1.31(-0.87%) |
Jan 30, 2018 | 151.11 | 151.29 | 149.89 | 150.63 | 1,581,818 | -1.47(-0.97%) |
Jan 29, 2018 | 153.54 | 153.97 | 151.48 | 152.10 | 1,753,319 | -1.70(-1.11%) |
Jan 26, 2018 | 150.94 | 153.82 | 150.24 | 153.81 | 2,152,726 | +3.54(+2.36%) |
Jan 25, 2018 | 149.79 | 150.88 | 147.58 | 150.26 | 1,785,757 | +0.86(+0.57%) |
Jan 24, 2018 | 151.34 | 152.75 | 148.35 | 149.41 | 2,665,882 | +0.60(+0.40%) |
Jan 23, 2018 | 148.95 | 149.23 | 148.06 | 148.80 | 1,687,588 | -0.28(-0.19%) |
Jan 22, 2018 | 148.25 | 149.09 | 146.97 | 149.09 | 1,328,167 | +0.83(+0.56%) |
Jan 19, 2018 | 147.15 | 148.44 | 146.80 | 148.25 | 1,448,465 | +1.81(+1.23%) |
Jan 18, 2018 | 147.04 | 148.07 | 145.97 | 146.45 | 1,068,491 | -0.60(-0.41%) |
Jan 17, 2018 | 146.63 | 147.89 | 146.21 | 147.05 | 1,321,200 | +1.55(+1.06%) |
Jan 16, 2018 | 147.39 | 147.82 | 145.09 | 145.50 | 1,514,142 | -1.12(-0.76%) |
Jan 12, 2018 | 146.62 | 146.62 | 146.62 | 0 | +1.31(+0.90%) | |
Jan 11, 2018 | 143.92 | 145.38 | 143.59 | 145.31 | 965,541 | +1.45(+1.01%) |
Jan 10, 2018 | 145.12 | 145.12 | 143.63 | 143.86 | 1,194,785 | -1.33(-0.92%) |
Jan 09, 2018 | 144.19 | 145.69 | 144.05 | 145.19 | 1,298,568 | +1.11(+0.77%) |
Jan 08, 2018 | 142.79 | 144.99 | 142.55 | 144.08 | 2,666,075 | +1.32(+0.93%) |
Jan 05, 2018 | 143.35 | 143.68 | 141.64 | 142.76 | 1,677,765 | -0.10(-0.07%) |
Jan 04, 2018 | 141.87 | 143.52 | 141.45 | 142.86 | 1,619,141 | +0.16(+0.11%) |
Jan 03, 2018 | 141.74 | 142.85 | 140.94 | 142.70 | 1,799,713 | +0.59(+0.42%) |
Jan 02, 2018 | 143.86 | 144.01 | 141.57 | 142.10 | 1,489,613 | -1.36(-0.95%) |
Dec 29, 2017 | 143.46 | 143.46 | 143.46 | 0 | +0.12(+0.08%) | |
Dec 28, 2017 | 143.69 | 143.69 | 142.94 | 143.34 | 1,008,121 | +0.31(+0.22%) |
Dec 27, 2017 | 143.01 | 143.14 | 142.33 | 143.03 | 1,420,773 | +0.02(+0.02%) |
Dec 26, 2017 | 143.37 | 143.89 | 142.66 | 143.01 | 612,339 | -0.02(-0.02%) |
Dec 22, 2017 | 144.49 | 144.49 | 142.88 | 143.03 | 728,373 | -0.97(-0.67%) |
Dec 21, 2017 | 144.63 | 144.81 | 143.59 | 144.00 | 969,264 | -0.25(-0.17%) |
Dec 20, 2017 | 143.74 | 144.54 | 143.46 | 144.25 | 1,236,249 | +0.93(+0.65%) |
Dec 19, 2017 | 142.86 | 143.67 | 142.13 | 143.32 | 1,172,137 | +1.20(+0.84%) |
Dec 18, 2017 | 141.78 | 142.55 | 141.62 | 142.12 | 1,554,039 | +0.76(+0.54%) |
Dec 15, 2017 | 141.82 | 139.97 | 141.36 | 2,319,909 | +2.16(+1.55%) | |
Dec 14, 2017 | 140.67 | 141.19 | 139.15 | 139.20 | 1,144,393 | -1.00(-0.71%) |
Dec 13, 2017 | 140.45 | 141.40 | 139.87 | 140.20 | 2,403,614 | -0.05(-0.04%) |
Dec 12, 2017 | 140.25 | 141.75 | 140.13 | 140.25 | 1,730,819 | -0.98(-0.70%) |
Dec 11, 2017 | 143.26 | 143.41 | 140.71 | 141.24 | 2,155,327 | -1.25(-0.88%) |
Dec 08, 2017 | 142.31 | 142.91 | 142.11 | 142.49 | 1,377,323 | +0.00(+0.00%) |
Dec 07, 2017 | 141.99 | 143.56 | 141.99 | 142.49 | 1,019,400 | +0.16(+0.11%) |
Dec 06, 2017 | 142.51 | 143.15 | 141.30 | 142.32 | 1,138,688 | +1.10(+0.78%) |
Dec 05, 2017 | 142.95 | 143.35 | 141.08 | 141.23 | 1,306,757 | -1.03(-0.72%) |
Dec 04, 2017 | 142.84 | 143.31 | 142.11 | 142.25 | 2,595,738 | +1.16(+0.82%) |
Dec 01, 2017 | 144.90 | 145.22 | 139.26 | 141.10 | 2,236,236 | -3.75(-2.59%) |
Nov 30, 2017 | 142.35 | 145.08 | 141.96 | 144.85 | 2,437,770 | +2.89(+2.03%) |
Nov 29, 2017 | 140.78 | 142.12 | 139.74 | 141.96 | 1,701,046 | +1.20(+0.85%) |
Nov 28, 2017 | 138.00 | 140.82 | 137.58 | 140.76 | 1,881,060 | +3.13(+2.28%) |
Nov 27, 2017 | 137.00 | 137.87 | 136.80 | 137.63 | 887,511 | +0.84(+0.61%) |
Nov 24, 2017 | 136.93 | 137.33 | 136.63 | 136.79 | 404,559 | +0.19(+0.14%) |
Nov 22, 2017 | 136.33 | 136.82 | 135.53 | 136.61 | 870,210 | +0.14(+0.10%) |
Nov 21, 2017 | 136.15 | 136.90 | 136.08 | 136.47 | 995,137 | +0.52(+0.38%) |
Nov 20, 2017 | 134.83 | 136.58 | 134.41 | 135.95 | 834,463 | +1.46(+1.09%) |
Nov 17, 2017 | 134.34 | 134.92 | 133.92 | 134.48 | 926,828 | -0.67(-0.49%) |
Nov 16, 2017 | 133.61 | 135.59 | 133.37 | 135.15 | 980,914 | +1.77(+1.33%) |
Nov 15, 2017 | 135.07 | 135.07 | 132.96 | 133.38 | 1,072,022 | -2.30(-1.70%) |
Nov 14, 2017 | 133.99 | 135.80 | 133.79 | 135.68 | 1,266,740 | +0.80(+0.59%) |
Nov 13, 2017 | 133.76 | 135.29 | 133.56 | 134.89 | 1,071,220 | +0.40(+0.30%) |
Nov 10, 2017 | 133.30 | 134.72 | 133.27 | 134.48 | 884,551 | +0.68(+0.51%) |
Nov 09, 2017 | 134.17 | 134.22 | 132.84 | 133.81 | 1,355,864 | -1.11(-0.82%) |
Nov 08, 2017 | 134.61 | 135.19 | 134.47 | 134.92 | 497,584 | -0.15(-0.11%) |
Nov 07, 2017 | 135.20 | 135.57 | 134.58 | 135.07 | 666,165 | -0.14(-0.10%) |
Nov 06, 2017 | 134.79 | 135.42 | 134.02 | 135.21 | 1,240,573 | +0.59(+0.44%) |
Nov 03, 2017 | 134.35 | 134.87 | 133.68 | 134.62 | 1,205,016 | +0.27(+0.20%) |
Nov 02, 2017 | 133.01 | 134.37 | 132.39 | 134.35 | 1,032,805 | +1.59(+1.20%) |
Nov 01, 2017 | 134.33 | 134.39 | 132.63 | 132.75 | 2,016,081 | -1.20(-0.89%) |
Oct 31, 2017 | 134.87 | 135.12 | 133.94 | 133.95 | 1,187,011 | -0.71(-0.53%) |
Oct 30, 2017 | 135.60 | 135.96 | 134.65 | 134.66 | 1,144,136 | -1.46(-1.08%) |
Oct 27, 2017 | 134.79 | 136.18 | 134.78 | 136.13 | 1,327,938 | +1.34(+0.99%) |
Oct 26, 2017 | 135.79 | 136.05 | 134.73 | 134.79 | 1,110,494 | -0.03(-0.03%) |
Oct 25, 2017 | 135.37 | 135.40 | 133.55 | 134.83 | 1,894,939 | -0.75(-0.56%) |
Oct 24, 2017 | 134.05 | 136.38 | 133.51 | 135.58 | 2,487,985 | +2.49(+1.87%) |
Oct 23, 2017 | 127.82 | 134.60 | 127.04 | 133.09 | 2,680,296 | +0.41(+0.31%) |
Oct 20, 2017 | 132.09 | 132.75 | 131.65 | 132.68 | 1,726,811 | +1.33(+1.01%) |
Oct 19, 2017 | 131.19 | 131.58 | 130.66 | 131.35 | 1,023,815 | -0.24(-0.18%) |
Oct 18, 2017 | 131.15 | 132.13 | 130.71 | 131.59 | 917,810 | +0.59(+0.45%) |
Oct 17, 2017 | 130.97 | 131.27 | 130.64 | 131.00 | 848,198 | -0.29(-0.22%) |
Oct 16, 2017 | 131.34 | 131.62 | 130.96 | 131.29 | 626,015 | +0.50(+0.39%) |
Oct 13, 2017 | 131.80 | 132.12 | 130.67 | 130.79 | 820,775 | -0.35(-0.27%) |
Oct 12, 2017 | 129.45 | 131.24 | 129.27 | 131.14 | 952,005 | +1.53(+1.18%) |
Oct 11, 2017 | 129.76 | 129.78 | 129.12 | 129.60 | 1,138,419 | -0.15(-0.12%) |
Oct 10, 2017 | 130.51 | 130.51 | 129.55 | 129.76 | 1,086,951 | -0.07(-0.05%) |
Oct 09, 2017 | 130.17 | 130.30 | 129.45 | 129.83 | 877,483 | +0.06(+0.05%) |
Oct 06, 2017 | 129.31 | 129.81 | 129.00 | 129.77 | 935,926 | +0.11(+0.09%) |
Oct 05, 2017 | 128.44 | 130.62 | 128.22 | 129.66 | 1,561,400 | +1.28(+0.99%) |
Oct 04, 2017 | 128.19 | 128.66 | 127.92 | 128.38 | 1,607,982 | +0.19(+0.15%) |
Oct 03, 2017 | 128.55 | 129.12 | 128.01 | 128.19 | 1,853,889 | -0.32(-0.25%) |
Oct 02, 2017 | 126.63 | 128.51 | 126.64 | 128.51 | 1,379,889 | +1.88(+1.49%) |
Sep 29, 2017 | 125.76 | 126.70 | 125.48 | 126.63 | 1,175,626 | +0.65(+0.52%) |
Sep 28, 2017 | 125.72 | 126.32 | 125.32 | 125.98 | 815,434 | +0.19(+0.15%) |
Sep 27, 2017 | 125.68 | 126.09 | 125.03 | 125.79 | 1,094,352 | +0.57(+0.46%) |
Sep 26, 2017 | 125.41 | 125.68 | 124.98 | 125.22 | 725,845 | +0.02(+0.01%) |
Sep 25, 2017 | 125.43 | 125.62 | 124.35 | 125.20 | 1,306,396 | -0.28(-0.22%) |
Sep 22, 2017 | 125.44 | 125.92 | 125.26 | 125.48 | 931,786 | +0.05(+0.04%) |
Sep 21, 2017 | 125.79 | 126.08 | 125.38 | 125.43 | 969,973 | -0.36(-0.28%) |
Sep 20, 2017 | 126.10 | 126.23 | 125.37 | 125.79 | 1,094,834 | -0.20(-0.16%) |
Sep 19, 2017 | 125.23 | 126.08 | 125.06 | 125.99 | 1,204,815 | +0.90(+0.72%) |
Sep 18, 2017 | 124.27 | 125.17 | 123.97 | 125.09 | 836,353 | +1.11(+0.89%) |
Sep 15, 2017 | 123.41 | 124.14 | 122.49 | 123.98 | 2,250,359 | +0.49(+0.39%) |
Sep 14, 2017 | 121.55 | 123.84 | 121.14 | 123.50 | 2,233,562 | +1.76(+1.45%) |
Sep 13, 2017 | 121.30 | 121.91 | 121.00 | 121.74 | 884,800 | +0.13(+0.10%) |
Sep 12, 2017 | 120.72 | 121.62 | 120.33 | 121.61 | 952,511 | +1.13(+0.94%) |
Sep 11, 2017 | 119.92 | 120.48 | 119.51 | 120.48 | 1,321,896 | +1.26(+1.06%) |
Sep 08, 2017 | 117.34 | 119.53 | 117.34 | 119.22 | 1,530,456 | +1.63(+1.38%) |
Sep 07, 2017 | 116.84 | 118.08 | 116.35 | 117.59 | 1,432,435 | +1.05(+0.90%) |
Sep 06, 2017 | 116.76 | 116.97 | 116.27 | 116.54 | 1,289,005 | +0.38(+0.33%) |
Sep 05, 2017 | 116.90 | 117.31 | 115.81 | 116.16 | 1,257,633 | -1.08(-0.92%) |
Sep 01, 2017 | 117.48 | 118.04 | 117.13 | 117.24 | 830,090 | +0.18(+0.15%) |
Aug 31, 2017 | 116.98 | 117.28 | 116.60 | 117.06 | 1,019,312 | +0.49(+0.42%) |
Aug 30, 2017 | 116.42 | 116.82 | 116.03 | 116.58 | 1,194,554 | +0.08(+0.07%) |
Aug 29, 2017 | 115.67 | 116.70 | 115.10 | 116.50 | 1,071,370 | +0.27(+0.23%) |
Aug 28, 2017 | 116.72 | 116.72 | 115.95 | 116.23 | 695,118 | -0.24(-0.21%) |
Aug 25, 2017 | 116.38 | 116.95 | 116.15 | 116.47 | 730,306 | +0.80(+0.69%) |
Aug 24, 2017 | 116.42 | 116.55 | 115.52 | 115.67 | 870,339 | -0.52(-0.45%) |
Aug 23, 2017 | 116.79 | 117.03 | 116.15 | 116.19 | 856,316 | -1.18(-1.01%) |
Aug 22, 2017 | 115.92 | 117.55 | 115.73 | 117.37 | 1,079,353 | +1.93(+1.67%) |
Aug 21, 2017 | 115.44 | 115.81 | 114.98 | 115.44 | 1,351,535 | -0.06(-0.05%) |
Aug 18, 2017 | 115.76 | 117.06 | 115.39 | 115.50 | 1,320,032 | -0.44(-0.38%) |
Aug 17, 2017 | 117.95 | 118.29 | 115.89 | 115.94 | 1,918,597 | -3.27(-2.74%) |
Aug 16, 2017 | 118.78 | 119.34 | 118.25 | 119.21 | 1,282,087 | +0.80(+0.68%) |
Aug 15, 2017 | 118.38 | 118.94 | 118.32 | 118.41 | 1,368,529 | +0.03(+0.03%) |
Aug 14, 2017 | 118.81 | 119.08 | 118.21 | 118.37 | 913,631 | +0.59(+0.50%) |
Aug 11, 2017 | 117.58 | 118.26 | 117.31 | 117.79 | 1,132,724 | +0.76(+0.65%) |
Aug 10, 2017 | 119.64 | 119.91 | 116.93 | 117.03 | 2,422,394 | -2.78(-2.32%) |
Aug 09, 2017 | 120.25 | 120.70 | 119.43 | 119.80 | 1,534,835 | -0.52(-0.43%) |
Aug 08, 2017 | 120.84 | 120.84 | 119.97 | 120.32 | 1,185,911 | -0.28(-0.23%) |
Aug 07, 2017 | 120.61 | 121.32 | 119.90 | 120.60 | 1,568,939 | -1.03(-0.85%) |
Aug 04, 2017 | 120.54 | 121.79 | 120.36 | 121.63 | 1,437,001 | +1.23(+1.02%) |
Aug 03, 2017 | 120.72 | 120.75 | 119.33 | 120.40 | 1,667,603 | -0.29(-0.24%) |
Aug 02, 2017 | 119.24 | 120.69 | 119.24 | 120.69 | 1,744,259 | +1.58(+1.33%) |
Aug 01, 2017 | 120.12 | 120.32 | 118.81 | 119.11 | 1,904,501 | -0.68(-0.57%) |
Jul 31, 2017 | 120.21 | 120.61 | 119.66 | 119.79 | 1,392,359 | -0.10(-0.09%) |
Jul 28, 2017 | 119.77 | 120.09 | 119.10 | 119.89 | 1,534,013 | +0.01(+0.01%) |
Jul 27, 2017 | 119.50 | 119.91 | 118.77 | 119.88 | 1,638,205 | +0.64(+0.54%) |
Jul 26, 2017 | 120.64 | 120.74 | 119.17 | 119.24 | 1,535,607 | -1.34(-1.12%) |
Jul 25, 2017 | 121.74 | 122.22 | 119.68 | 120.59 | 2,430,041 | -0.28(-0.23%) |
Jul 24, 2017 | 122.12 | 122.48 | 119.20 | 120.87 | 3,788,141 | -4.52(-3.60%) |
Jul 21, 2017 | 124.73 | 125.90 | 124.26 | 125.39 | 1,929,675 | +0.14(+0.11%) |
Jul 20, 2017 | 125.72 | 124.74 | 125.24 | 1,384,483 | -0.48(-0.38%) | |
Jul 19, 2017 | 125.10 | 125.75 | 124.67 | 125.72 | 1,105,130 | +0.89(+0.71%) |
Jul 18, 2017 | 124.27 | 124.96 | 123.99 | 124.83 | 1,066,308 | +0.37(+0.29%) |
Jul 17, 2017 | 123.81 | 124.89 | 123.42 | 124.47 | 941,733 | +0.43(+0.35%) |
Jul 14, 2017 | 123.41 | 124.26 | 123.21 | 124.03 | 1,070,201 | +0.85(+0.69%) |
Jul 13, 2017 | 124.38 | 124.39 | 123.01 | 123.18 | 1,360,314 | -1.31(-1.05%) |
Jul 12, 2017 | 124.95 | 125.58 | 124.31 | 124.49 | 886,087 | +0.36(+0.29%) |
Jul 11, 2017 | 124.47 | 124.75 | 123.19 | 124.14 | 1,275,103 | -0.36(-0.29%) |
Jul 10, 2017 | 123.97 | 125.34 | 123.97 | 124.49 | 1,279,544 | +0.15(+0.12%) |
Jul 07, 2017 | 123.18 | 125.12 | 123.04 | 124.34 | 1,162,209 | +1.45(+1.18%) |
Jul 06, 2017 | 123.46 | 123.99 | 122.63 | 122.89 | 983,125 | -0.96(-0.78%) |
Jul 05, 2017 | 122.92 | 124.09 | 122.72 | 123.85 | 1,267,739 | +1.17(+0.95%) |
Jul 03, 2017 | 122.76 | 123.28 | 122.33 | 122.68 | 551,546 | +0.73(+0.60%) |
Jun 30, 2017 | 120.92 | 122.53 | 120.92 | 121.95 | 1,446,898 | +1.39(+1.15%) |
Jun 29, 2017 | 122.31 | 122.42 | 120.11 | 120.56 | 1,233,182 | -1.71(-1.40%) |
Jun 28, 2017 | 121.53 | 122.78 | 121.12 | 122.27 | 909,092 | +1.71(+1.42%) |
Jun 27, 2017 | 122.63 | 123.25 | 120.47 | 120.56 | 2,008,718 | -2.60(-2.11%) |
Jun 26, 2017 | 123.73 | 123.98 | 122.79 | 123.16 | 989,103 | -0.37(-0.30%) |
Jun 23, 2017 | 123.95 | 124.21 | 123.40 | 123.54 | 1,586,665 | -0.35(-0.28%) |
Jun 22, 2017 | 124.09 | 124.26 | 123.26 | 123.88 | 1,412,349 | -0.36(-0.29%) |
Jun 21, 2017 | 126.83 | 127.07 | 124.16 | 124.24 | 2,555,055 | -2.53(-2.00%) |
Jun 20, 2017 | 126.57 | 127.36 | 126.27 | 126.77 | 1,529,774 | -0.49(-0.39%) |
Jun 19, 2017 | 126.54 | 127.31 | 126.09 | 127.26 | 1,050,504 | +1.31(+1.04%) |
Jun 16, 2017 | 125.90 | 126.74 | 125.75 | 125.95 | 2,532,639 | +0.36(+0.28%) |
Jun 15, 2017 | 123.12 | 125.61 | 123.09 | 125.59 | 1,303,058 | +1.25(+1.00%) |
Jun 14, 2017 | 124.54 | 124.57 | 123.70 | 124.35 | 1,487,283 | +0.27(+0.22%) |
Jun 13, 2017 | 122.98 | 124.29 | 122.60 | 124.08 | 1,387,487 | +1.44(+1.17%) |
Jun 12, 2017 | 122.70 | 123.38 | 121.57 | 122.64 | 1,344,195 | -0.07(-0.05%) |
Jun 09, 2017 | 122.61 | 123.20 | 121.87 | 122.70 | 1,345,992 | +0.18(+0.15%) |
Jun 08, 2017 | 122.84 | 121.27 | 122.53 | 1,717,328 | +0.02(+0.01%) | |
Jun 07, 2017 | 121.27 | 122.63 | 120.94 | 122.51 | 1,786,168 | +1.35(+1.11%) |
Jun 06, 2017 | 121.77 | 122.12 | 121.00 | 121.16 | 1,136,725 | -0.88(-0.72%) |
Jun 05, 2017 | 121.72 | 122.34 | 121.64 | 122.04 | 1,759,352 | +0.35(+0.29%) |
Jun 02, 2017 | 121.66 | 122.76 | 121.30 | 121.70 | 1,279,953 | +0.23(+0.19%) |
Jun 01, 2017 | 121.32 | 121.77 | 120.33 | 121.47 | 1,585,250 | +1.80(+1.50%) |
May 31, 2017 | 119.47 | 119.90 | 118.88 | 119.67 | 1,443,937 | +0.10(+0.09%) |
May 30, 2017 | 118.73 | 119.84 | 118.46 | 119.57 | 1,147,618 | +0.62(+0.52%) |
May 26, 2017 | 118.69 | 119.30 | 118.66 | 118.95 | 818,839 | -0.11(-0.09%) |
May 25, 2017 | 118.62 | 119.26 | 117.93 | 119.06 | 1,051,703 | +0.83(+0.70%) |
May 24, 2017 | 118.05 | 118.39 | 117.36 | 118.23 | 1,026,164 | +0.63(+0.53%) |
May 23, 2017 | 116.94 | 117.83 | 116.52 | 117.60 | 1,255,736 | +0.78(+0.67%) |
May 22, 2017 | 116.54 | 116.98 | 116.26 | 116.82 | 965,006 | +0.73(+0.63%) |
May 19, 2017 | 116.25 | 116.79 | 114.66 | 116.10 | 1,280,688 | +1.40(+1.22%) |
May 18, 2017 | 114.37 | 115.44 | 113.47 | 114.70 | 1,435,386 | +0.48(+0.42%) |
May 17, 2017 | 116.71 | 115.94 | 114.16 | 114.21 | 1,918,592 | -2.49(-2.14%) |
May 16, 2017 | 116.98 | 117.00 | 116.10 | 116.71 | 912,696 | +0.03(+0.02%) |
May 15, 2017 | 116.55 | 117.10 | 116.40 | 116.68 | 916,707 | +0.26(+0.23%) |
May 12, 2017 | 116.71 | 116.93 | 116.19 | 116.42 | 1,134,084 | -0.52(-0.45%) |
May 11, 2017 | 117.23 | 117.23 | 115.65 | 116.94 | 1,280,246 | -0.25(-0.22%) |
May 10, 2017 | 117.68 | 118.01 | 116.60 | 117.20 | 1,054,098 | -0.55(-0.47%) |
May 09, 2017 | 118.15 | 118.46 | 117.44 | 117.75 | 935,691 | -0.50(-0.42%) |
May 08, 2017 | 118.08 | 118.45 | 117.88 | 118.25 | 1,031,385 | -0.05(-0.04%) |
May 05, 2017 | 117.66 | 118.33 | 117.27 | 118.30 | 1,091,142 | +1.13(+0.96%) |
May 04, 2017 | 117.16 | 117.42 | 116.46 | 117.17 | 1,819,133 | +0.27(+0.23%) |
May 03, 2017 | 116.15 | 117.01 | 115.66 | 116.90 | 1,443,220 | +0.62(+0.53%) |
May 02, 2017 | 117.33 | 117.72 | 115.81 | 116.28 | 1,976,966 | -0.36(-0.31%) |
May 01, 2017 | 116.84 | 117.01 | 115.74 | 116.65 | 1,919,687 | -0.37(-0.32%) |
Apr 28, 2017 | 118.08 | 118.32 | 116.87 | 117.02 | 1,811,984 | -1.13(-0.95%) |
Apr 27, 2017 | 118.04 | 118.82 | 117.82 | 118.15 | 1,452,177 | +0.24(+0.20%) |
Apr 26, 2017 | 118.21 | 118.55 | 117.80 | 117.91 | 2,287,618 | -0.10(-0.09%) |
Apr 25, 2017 | 117.71 | 119.48 | 117.55 | 118.01 | 3,508,002 | -0.42(-0.36%) |
Apr 24, 2017 | 117.61 | 121.03 | 117.48 | 118.43 | 4,836,962 | +4.14(+3.62%) |
Apr 21, 2017 | 114.29 | 115.00 | 114.05 | 114.29 | 2,588,345 | +0.25(+0.22%) |
Apr 20, 2017 | 112.53 | 114.33 | 112.30 | 114.05 | 1,506,224 | +2.09(+1.86%) |
Apr 19, 2017 | 112.54 | 112.87 | 111.68 | 111.96 | 1,296,879 | -0.23(-0.20%) |
Apr 18, 2017 | 110.66 | 112.71 | 110.66 | 112.19 | 1,900,372 | +0.86(+0.78%) |
Apr 17, 2017 | 110.71 | 111.41 | 110.31 | 111.33 | 1,017,476 | +1.02(+0.92%) |
Apr 13, 2017 | 110.77 | 111.49 | 110.31 | 110.31 | 882,023 | -0.59(-0.53%) |
Apr 12, 2017 | 112.53 | 112.53 | 110.84 | 110.90 | 1,715,671 | -1.64(-1.46%) |
Apr 11, 2017 | 111.79 | 112.57 | 111.32 | 112.55 | 1,652,153 | +0.48(+0.43%) |
Apr 10, 2017 | 111.61 | 112.52 | 111.61 | 112.06 | 1,094,506 | +0.43(+0.39%) |
Apr 07, 2017 | 111.40 | 112.13 | 111.38 | 111.63 | 855,931 | +0.09(+0.08%) |
Apr 06, 2017 | 111.25 | 112.16 | 110.87 | 111.54 | 1,131,559 | +0.47(+0.43%) |
Apr 05, 2017 | 112.03 | 112.86 | 110.99 | 111.06 | 1,404,690 | -0.47(-0.42%) |
Apr 04, 2017 | 111.50 | 111.77 | 110.96 | 111.53 | 1,158,002 | +0.03(+0.02%) |