Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 154.49 | 155.23 | 152.76 | 152.78 | 788,604 | -0.78(-0.51%) |
Apr 27, 2018 | 155.32 | 155.32 | 153.02 | 153.56 | 1,399,789 | -1.55(-1.00%) |
Apr 26, 2018 | 153.62 | 156.15 | 151.86 | 155.12 | 2,021,430 | +2.02(+1.32%) |
Apr 25, 2018 | 151.65 | 153.88 | 150.40 | 153.10 | 1,114,191 | +1.96(+1.30%) |
Apr 24, 2018 | 153.69 | 154.12 | 149.88 | 151.14 | 867,473 | -1.90(-1.24%) |
Apr 23, 2018 | 154.47 | 154.78 | 152.46 | 153.04 | 712,534 | -1.45(-0.94%) |
Apr 20, 2018 | 155.99 | 156.95 | 153.87 | 154.49 | 712,515 | -1.60(-1.03%) |
Apr 19, 2018 | 156.36 | 156.55 | 154.96 | 156.09 | 632,986 | -0.71(-0.45%) |
Apr 18, 2018 | 156.55 | 157.20 | 155.44 | 156.80 | 547,932 | +0.50(+0.32%) |
Apr 17, 2018 | 155.72 | 156.83 | 155.04 | 156.30 | 716,228 | +1.47(+0.95%) |
Apr 16, 2018 | 154.98 | 155.71 | 153.58 | 154.83 | 495,040 | +1.40(+0.92%) |
Apr 13, 2018 | 154.50 | 155.79 | 152.43 | 153.43 | 446,505 | -1.00(-0.65%) |
Apr 12, 2018 | 154.50 | 155.68 | 153.51 | 154.43 | 636,076 | +1.46(+0.95%) |
Apr 11, 2018 | 152.03 | 153.67 | 150.85 | 152.97 | 712,763 | -0.23(-0.15%) |
Apr 10, 2018 | 152.42 | 154.33 | 151.11 | 153.19 | 724,825 | +2.99(+1.99%) |
Apr 09, 2018 | 151.09 | 153.22 | 150.04 | 150.20 | 532,757 | +0.44(+0.30%) |
Apr 06, 2018 | 150.97 | 152.36 | 148.10 | 149.76 | 726,460 | -3.05(-2.00%) |
Apr 05, 2018 | 153.74 | 153.74 | 151.97 | 152.81 | 464,325 | -0.03(-0.02%) |
Apr 04, 2018 | 149.78 | 153.29 | 148.61 | 152.84 | 767,466 | +1.31(+0.86%) |
Apr 03, 2018 | 150.59 | 151.72 | 148.93 | 151.53 | 915,651 | +2.08(+1.39%) |
Apr 02, 2018 | 151.61 | 151.88 | 147.17 | 149.44 | 1,029,493 | -2.49(-1.64%) |
Mar 29, 2018 | 151.93 | 151.93 | 151.93 | 0 | +2.22(+1.48%) | |
Mar 28, 2018 | 150.65 | 151.40 | 147.24 | 149.71 | 832,455 | -0.56(-0.38%) |
Mar 27, 2018 | 154.60 | 154.60 | 149.23 | 150.27 | 837,707 | -3.54(-2.30%) |
Mar 26, 2018 | 152.16 | 154.14 | 150.62 | 153.81 | 586,474 | +4.60(+3.08%) |
Mar 23, 2018 | 151.80 | 153.18 | 149.19 | 149.22 | 1,051,409 | -2.34(-1.55%) |
Mar 22, 2018 | 155.97 | 156.65 | 151.37 | 151.56 | 817,584 | -5.93(-3.77%) |
Mar 21, 2018 | 157.98 | 159.59 | 157.44 | 157.50 | 568,124 | -0.24(-0.15%) |
Mar 20, 2018 | 156.38 | 158.60 | 155.74 | 157.73 | 492,051 | +1.95(+1.25%) |
Mar 19, 2018 | 157.30 | 157.92 | 154.74 | 155.78 | 524,829 | -1.80(-1.14%) |
Mar 16, 2018 | 156.94 | 158.53 | 155.93 | 157.58 | 963,522 | +0.77(+0.49%) |
Mar 15, 2018 | 157.44 | 157.75 | 155.82 | 156.81 | 610,095 | -0.20(-0.13%) |
Mar 14, 2018 | 159.63 | 159.63 | 156.51 | 157.01 | 732,634 | -2.25(-1.41%) |
Mar 13, 2018 | 160.81 | 161.12 | 158.89 | 159.26 | 585,962 | -0.73(-0.46%) |
Mar 12, 2018 | 160.14 | 160.88 | 159.19 | 159.99 | 675,813 | -0.18(-0.11%) |
Mar 09, 2018 | 159.91 | 161.71 | 158.40 | 160.17 | 876,898 | +1.58(+1.00%) |
Mar 08, 2018 | 157.44 | 158.99 | 157.03 | 158.59 | 803,605 | +1.52(+0.97%) |
Mar 07, 2018 | 157.63 | 157.07 | 820,940 | +0.66(+0.42%) | ||
Mar 06, 2018 | 158.24 | 158.58 | 154.76 | 156.41 | 1,157,458 | -1.36(-0.86%) |
Mar 05, 2018 | 152.36 | 158.53 | 151.45 | 157.77 | 934,607 | +0.53(+0.34%) |
Mar 02, 2018 | 155.03 | 157.50 | 153.48 | 157.24 | 829,012 | +0.40(+0.25%) |
Mar 01, 2018 | 157.04 | 159.02 | 155.23 | 156.85 | 889,108 | -0.34(-0.22%) |
Feb 28, 2018 | 159.56 | 161.13 | 157.17 | 157.19 | 1,133,811 | -1.40(-0.88%) |
Feb 27, 2018 | 160.03 | 161.68 | 158.59 | 158.59 | 788,163 | -1.72(-1.08%) |
Feb 26, 2018 | 160.50 | 160.88 | 158.82 | 160.31 | 785,259 | +0.85(+0.53%) |
Feb 23, 2018 | 157.51 | 159.47 | 156.71 | 159.47 | 710,200 | +2.01(+1.27%) |
Feb 22, 2018 | 157.46 | 628,633 | +0.17(+0.11%) | |||
Feb 21, 2018 | 158.30 | 160.71 | 157.18 | 157.29 | 842,070 | -1.07(-0.68%) |
Feb 20, 2018 | 157.72 | 159.66 | 156.69 | 158.37 | 702,077 | -0.07(-0.05%) |
Feb 16, 2018 | 158.44 | 158.44 | 158.44 | 0 | +1.56(+1.00%) | |
Feb 15, 2018 | 155.05 | 156.88 | 153.78 | 156.88 | 994,791 | +3.23(+2.10%) |
Feb 14, 2018 | 151.19 | 154.27 | 150.12 | 153.65 | 1,445,168 | +1.83(+1.21%) |
Feb 13, 2018 | 148.12 | 151.97 | 147.23 | 151.81 | 802,578 | +2.18(+1.46%) |
Feb 12, 2018 | 147.30 | 151.61 | 146.29 | 149.63 | 1,292,885 | +4.36(+3.00%) |
Feb 09, 2018 | 145.30 | 148.95 | 140.25 | 145.28 | 2,458,537 | +2.35(+1.64%) |
Feb 08, 2018 | 150.42 | 142.65 | 142.93 | 1,769,573 | -5.49(-3.70%) | |
Feb 07, 2018 | 147.51 | 151.48 | 146.96 | 148.41 | 1,097,400 | +0.04(+0.02%) |
Feb 06, 2018 | 141.73 | 148.40 | 138.42 | 148.38 | 2,109,777 | +3.62(+2.50%) |
Feb 05, 2018 | 148.31 | 149.10 | 142.47 | 144.76 | 925,393 | -4.25(-2.85%) |
Feb 02, 2018 | 152.26 | 152.98 | 148.66 | 149.00 | 837,398 | -4.66(-3.03%) |
Feb 01, 2018 | 151.88 | 154.16 | 151.08 | 153.66 | 613,769 | +1.67(+1.10%) |
Jan 31, 2018 | 151.83 | 152.91 | 150.90 | 151.99 | 711,043 | +0.15(+0.10%) |
Jan 30, 2018 | 151.30 | 152.85 | 150.43 | 151.84 | 829,131 | -0.11(-0.07%) |
Jan 29, 2018 | 156.08 | 156.55 | 151.93 | 151.95 | 1,026,404 | -5.15(-3.28%) |
Jan 26, 2018 | 153.81 | 157.10 | 153.19 | 157.10 | 892,787 | +4.17(+2.73%) |
Jan 25, 2018 | 152.97 | 153.79 | 152.28 | 152.93 | 500,464 | +0.56(+0.37%) |
Jan 24, 2018 | 151.74 | 153.52 | 151.38 | 152.37 | 541,798 | +1.27(+0.84%) |
Jan 23, 2018 | 150.52 | 151.35 | 149.43 | 151.10 | 519,978 | +0.35(+0.23%) |
Jan 22, 2018 | 149.93 | 150.76 | 147.68 | 150.75 | 522,764 | +1.21(+0.81%) |
Jan 19, 2018 | 148.70 | 150.43 | 148.29 | 149.54 | 837,493 | +1.50(+1.02%) |
Jan 18, 2018 | 147.37 | 148.36 | 146.89 | 148.04 | 831,595 | +0.16(+0.11%) |
Jan 17, 2018 | 147.41 | 148.47 | 146.37 | 147.88 | 724,691 | +1.77(+1.21%) |
Jan 16, 2018 | 148.25 | 148.91 | 145.57 | 146.11 | 626,744 | -1.62(-1.09%) |
Jan 12, 2018 | 147.73 | 147.73 | 147.73 | 0 | +1.44(+0.98%) | |
Jan 11, 2018 | 146.15 | 146.35 | 145.24 | 146.29 | 556,173 | +0.85(+0.59%) |
Jan 10, 2018 | 145.00 | 145.43 | 667,480 | -1.23(-0.84%) | ||
Jan 09, 2018 | 145.80 | 146.86 | 145.59 | 146.66 | 666,522 | +0.99(+0.68%) |
Jan 08, 2018 | 145.04 | 146.03 | 144.47 | 145.68 | 602,689 | +0.89(+0.62%) |
Jan 05, 2018 | 142.77 | 144.94 | 142.51 | 144.79 | 1,357,448 | +2.37(+1.66%) |
Jan 04, 2018 | 140.21 | 143.51 | 140.21 | 142.42 | 828,786 | +2.57(+1.84%) |
Jan 03, 2018 | 136.74 | 139.94 | 136.69 | 139.84 | 1,072,513 | +2.56(+1.87%) |
Jan 02, 2018 | 139.00 | 139.36 | 136.84 | 137.28 | 608,446 | -1.39(-1.00%) |
Dec 29, 2017 | 138.67 | 138.67 | 138.67 | 0 | -0.20(-0.14%) | |
Dec 28, 2017 | 138.04 | 139.07 | 137.46 | 138.87 | 510,656 | +1.12(+0.81%) |
Dec 27, 2017 | 137.37 | 138.41 | 136.33 | 137.75 | 571,268 | +0.71(+0.52%) |
Dec 26, 2017 | 138.04 | 136.50 | 137.04 | 516,680 | -1.05(-0.76%) | |
Dec 22, 2017 | 139.04 | 139.04 | 137.56 | 138.09 | 510,329 | -0.46(-0.33%) |
Dec 21, 2017 | 139.83 | 140.12 | 138.44 | 138.55 | 537,469 | -0.93(-0.67%) |
Dec 20, 2017 | 141.09 | 141.39 | 139.16 | 139.48 | 666,314 | -1.58(-1.12%) |
Dec 19, 2017 | 141.83 | 142.47 | 140.79 | 141.06 | 739,158 | -0.30(-0.21%) |
Dec 18, 2017 | 142.22 | 142.64 | 140.76 | 141.36 | 1,101,614 | -0.09(-0.07%) |
Dec 15, 2017 | 141.55 | 142.06 | 140.70 | 141.45 | 1,659,742 | +1.00(+0.72%) |
Dec 14, 2017 | 141.13 | 141.66 | 140.42 | 140.45 | 610,422 | -0.63(-0.45%) |
Dec 13, 2017 | 143.48 | 143.66 | 141.04 | 141.07 | 878,552 | -2.26(-1.57%) |
Dec 12, 2017 | 143.33 | 144.25 | 142.78 | 143.33 | 467,121 | +0.17(+0.12%) |
Dec 11, 2017 | 142.97 | 143.99 | 142.49 | 143.16 | 925,927 | +0.00(+0.00%) |
Dec 08, 2017 | 143.16 | 143.58 | 142.15 | 143.16 | 552,577 | +0.62(+0.43%) |
Dec 07, 2017 | 142.84 | 143.69 | 142.42 | 142.54 | 853,614 | -0.51(-0.35%) |
Dec 06, 2017 | 142.87 | 143.20 | 141.74 | 143.05 | 644,829 | +0.18(+0.12%) |
Dec 05, 2017 | 143.11 | 144.35 | 142.32 | 142.87 | 771,268 | +0.31(+0.22%) |
Dec 04, 2017 | 144.54 | 142.24 | 142.56 | 787,953 | +0.42(+0.30%) | |
Dec 01, 2017 | 142.62 | 142.63 | 139.58 | 142.14 | 819,347 | -0.49(-0.34%) |
Nov 30, 2017 | 141.58 | 142.87 | 139.33 | 142.62 | 1,254,133 | +1.86(+1.32%) |
Nov 29, 2017 | 142.40 | 143.97 | 140.36 | 140.76 | 666,955 | -0.98(-0.69%) |
Nov 28, 2017 | 141.33 | 141.93 | 140.27 | 141.74 | 1,169,137 | +0.95(+0.67%) |
Nov 27, 2017 | 141.14 | 142.24 | 140.65 | 140.79 | 648,369 | -0.34(-0.24%) |
Nov 24, 2017 | 140.31 | 141.60 | 140.31 | 141.13 | 309,741 | +0.78(+0.56%) |
Nov 22, 2017 | 140.35 | 140.81 | 139.51 | 140.35 | 729,211 | -0.06(-0.04%) |
Nov 21, 2017 | 139.98 | 140.57 | 139.76 | 140.41 | 856,795 | +1.08(+0.78%) |
Nov 20, 2017 | 137.97 | 139.56 | 137.82 | 139.33 | 885,490 | +1.78(+1.30%) |
Nov 17, 2017 | 135.56 | 138.05 | 134.56 | 137.54 | 1,005,724 | +2.53(+1.87%) |
Nov 16, 2017 | 133.76 | 135.85 | 133.76 | 135.01 | 842,132 | +2.00(+1.50%) |
Nov 15, 2017 | 133.63 | 134.10 | 132.58 | 133.02 | 661,202 | -1.11(-0.82%) |
Nov 14, 2017 | 132.83 | 134.83 | 132.41 | 134.12 | 453,412 | +0.93(+0.70%) |
Nov 13, 2017 | 132.62 | 133.64 | 132.20 | 133.19 | 525,380 | -0.04(-0.03%) |
Nov 10, 2017 | 133.66 | 134.35 | 132.75 | 133.23 | 583,443 | -0.84(-0.63%) |
Nov 09, 2017 | 135.37 | 135.65 | 132.96 | 134.08 | 611,159 | -1.72(-1.27%) |
Nov 08, 2017 | 134.59 | 135.85 | 134.15 | 135.80 | 589,496 | +1.09(+0.81%) |
Nov 07, 2017 | 135.57 | 136.49 | 134.16 | 134.71 | 586,148 | -0.69(-0.51%) |
Nov 06, 2017 | 137.22 | 137.39 | 135.21 | 135.41 | 909,057 | -1.67(-1.22%) |
Nov 03, 2017 | 135.29 | 138.38 | 131.32 | 137.07 | 2,084,873 | +2.59(+1.92%) |
Nov 02, 2017 | 134.19 | 134.96 | 133.19 | 134.49 | 879,127 | +0.04(+0.03%) |
Nov 01, 2017 | 134.73 | 135.18 | 134.59 | 134.45 | 580,328 | +1.01(+0.76%) |
Oct 31, 2017 | 133.98 | 134.38 | 132.67 | 133.44 | 1,052,232 | -0.53(-0.40%) |
Oct 30, 2017 | 136.66 | 136.69 | 132.46 | 133.97 | 863,426 | -3.20(-2.34%) |
Oct 27, 2017 | 138.66 | 138.66 | 136.77 | 137.18 | 921,623 | -0.92(-0.66%) |
Oct 26, 2017 | 137.26 | 138.68 | 137.23 | 138.10 | 974,307 | +1.69(+1.24%) |
Oct 25, 2017 | 137.72 | 137.99 | 135.35 | 136.41 | 1,001,363 | -1.33(-0.97%) |
Oct 24, 2017 | 136.87 | 138.39 | 136.05 | 137.74 | 762,607 | +0.88(+0.64%) |
Oct 23, 2017 | 136.45 | 137.01 | 136.13 | 136.86 | 637,472 | +0.38(+0.27%) |
Oct 20, 2017 | 135.86 | 136.51 | 135.13 | 136.48 | 508,802 | +1.38(+1.02%) |
Oct 19, 2017 | 135.64 | 135.96 | 134.20 | 135.11 | 549,887 | -0.95(-0.70%) |
Oct 18, 2017 | 135.34 | 136.64 | 135.11 | 136.05 | 660,621 | +1.00(+0.74%) |
Oct 17, 2017 | 135.71 | 135.72 | 134.32 | 135.05 | 537,052 | -0.58(-0.43%) |
Oct 16, 2017 | 135.21 | 135.72 | 134.71 | 135.63 | 525,535 | +0.48(+0.35%) |
Oct 13, 2017 | 134.99 | 135.69 | 134.72 | 135.15 | 751,295 | +0.29(+0.22%) |
Oct 12, 2017 | 133.37 | 134.86 | 133.08 | 134.86 | 789,402 | +1.29(+0.97%) |
Oct 11, 2017 | 133.26 | 133.80 | 132.90 | 133.57 | 573,274 | +0.38(+0.29%) |
Oct 10, 2017 | 133.31 | 133.65 | 132.72 | 133.19 | 600,201 | +0.18(+0.13%) |
Oct 09, 2017 | 133.47 | 133.83 | 132.55 | 133.01 | 584,535 | -0.51(-0.38%) |
Oct 06, 2017 | 133.46 | 134.91 | 133.21 | 133.51 | 875,094 | +0.37(+0.27%) |
Oct 05, 2017 | 132.94 | 133.69 | 132.45 | 133.15 | 648,569 | +0.37(+0.28%) |
Oct 04, 2017 | 132.12 | 132.82 | 131.80 | 132.78 | 676,874 | +0.66(+0.50%) |
Oct 03, 2017 | 131.19 | 132.38 | 130.71 | 132.12 | 592,296 | +0.74(+0.56%) |
Oct 02, 2017 | 130.73 | 131.43 | 130.55 | 131.38 | 927,177 | +0.94(+0.72%) |
Sep 29, 2017 | 129.69 | 130.53 | 129.35 | 130.44 | 665,624 | +0.56(+0.43%) |
Sep 28, 2017 | 129.78 | 129.91 | 129.01 | 129.88 | 490,961 | -0.09(-0.07%) |
Sep 27, 2017 | 130.36 | 131.12 | 129.63 | 129.97 | 620,681 | +0.34(+0.26%) |
Sep 26, 2017 | 130.00 | 130.17 | 129.09 | 129.63 | 593,609 | -0.40(-0.31%) |
Sep 25, 2017 | 129.49 | 130.27 | 128.20 | 130.04 | 1,147,903 | +0.70(+0.54%) |
Sep 22, 2017 | 128.19 | 129.57 | 128.19 | 129.34 | 751,611 | +1.29(+1.01%) |
Sep 21, 2017 | 128.00 | 128.30 | 127.26 | 128.04 | 449,519 | -0.11(-0.09%) |
Sep 20, 2017 | 128.18 | 128.67 | 127.16 | 128.15 | 676,306 | +0.03(+0.02%) |
Sep 19, 2017 | 128.53 | 128.59 | 127.92 | 128.13 | 512,975 | -0.02(-0.01%) |
Sep 18, 2017 | 127.83 | 128.36 | 127.47 | 128.15 | 559,157 | +0.40(+0.32%) |
Sep 15, 2017 | 126.50 | 128.20 | 126.44 | 127.74 | 999,903 | +1.28(+1.02%) |
Sep 14, 2017 | 126.66 | 127.28 | 125.95 | 126.46 | 558,533 | -0.38(-0.30%) |
Sep 13, 2017 | 127.61 | 127.91 | 126.69 | 126.84 | 521,900 | -0.74(-0.58%) |
Sep 12, 2017 | 127.39 | 127.61 | 126.33 | 127.58 | 415,229 | +0.41(+0.32%) |
Sep 11, 2017 | 127.88 | 128.17 | 126.82 | 127.17 | 1,171,555 | +0.35(+0.27%) |
Sep 08, 2017 | 125.79 | 127.21 | 125.42 | 126.82 | 456,209 | +1.06(+0.84%) |
Sep 07, 2017 | 125.74 | 126.06 | 125.31 | 125.77 | 525,712 | -0.02(-0.02%) |
Sep 06, 2017 | 125.37 | 126.25 | 124.93 | 125.78 | 800,628 | +1.11(+0.89%) |
Sep 05, 2017 | 124.72 | 125.17 | 123.95 | 124.68 | 938,469 | -0.66(-0.52%) |
Sep 01, 2017 | 126.16 | 126.20 | 125.03 | 125.33 | 717,952 | -0.25(-0.20%) |
Aug 31, 2017 | 126.24 | 126.53 | 125.17 | 125.59 | 1,089,396 | -0.38(-0.30%) |
Aug 30, 2017 | 124.59 | 125.98 | 124.07 | 125.97 | 498,920 | +1.32(+1.06%) |
Aug 29, 2017 | 123.67 | 124.85 | 123.38 | 124.65 | 485,690 | +0.33(+0.26%) |
Aug 28, 2017 | 124.15 | 124.38 | 123.69 | 124.32 | 438,400 | +0.27(+0.22%) |
Aug 25, 2017 | 124.46 | 124.72 | 123.91 | 124.05 | 637,707 | +0.18(+0.14%) |
Aug 24, 2017 | 124.18 | 124.59 | 123.19 | 123.87 | 459,538 | +0.17(+0.14%) |
Aug 23, 2017 | 123.62 | 124.04 | 123.04 | 123.70 | 451,141 | -0.52(-0.42%) |
Aug 22, 2017 | 122.86 | 124.48 | 122.86 | 124.23 | 592,530 | +1.66(+1.35%) |
Aug 21, 2017 | 122.25 | 123.04 | 121.82 | 122.57 | 698,987 | +0.30(+0.25%) |
Aug 18, 2017 | 121.89 | 122.62 | 120.90 | 122.27 | 1,578,571 | +0.61(+0.50%) |
Aug 17, 2017 | 122.59 | 124.05 | 121.62 | 121.66 | 1,040,325 | -1.75(-1.42%) |
Aug 16, 2017 | 123.82 | 124.41 | 123.03 | 123.41 | 783,477 | -0.10(-0.08%) |
Aug 15, 2017 | 122.32 | 123.67 | 122.05 | 123.51 | 885,327 | +1.56(+1.28%) |
Aug 14, 2017 | 120.19 | 122.16 | 119.75 | 121.95 | 1,299,971 | +2.59(+2.17%) |
Aug 11, 2017 | 119.10 | 120.52 | 119.05 | 119.36 | 1,241,118 | +0.80(+0.67%) |
Aug 10, 2017 | 119.10 | 120.39 | 118.52 | 118.57 | 770,282 | -1.04(-0.87%) |
Aug 09, 2017 | 118.70 | 119.64 | 117.98 | 119.61 | 1,499,634 | +0.30(+0.25%) |
Aug 08, 2017 | 120.20 | 120.41 | 118.97 | 119.31 | 874,948 | -1.28(-1.06%) |
Aug 07, 2017 | 121.21 | 121.24 | 120.14 | 120.59 | 827,203 | -0.21(-0.17%) |
Aug 04, 2017 | 120.62 | 121.07 | 119.87 | 120.79 | 939,793 | +0.53(+0.44%) |
Aug 03, 2017 | 120.95 | 121.20 | 119.65 | 120.26 | 1,363,477 | -0.61(-0.50%) |
Aug 02, 2017 | 122.68 | 122.84 | 120.06 | 120.87 | 1,285,343 | -2.07(-1.69%) |
Aug 01, 2017 | 123.10 | 123.80 | 122.83 | 122.94 | 1,158,798 | -0.04(-0.03%) |
Jul 31, 2017 | 124.00 | 124.15 | 122.80 | 122.98 | 962,979 | -0.54(-0.44%) |
Jul 28, 2017 | 123.22 | 123.74 | 122.58 | 123.52 | 725,334 | +0.30(+0.24%) |
Jul 27, 2017 | 124.81 | 124.81 | 122.04 | 123.22 | 855,521 | -1.30(-1.04%) |
Jul 26, 2017 | 124.06 | 125.04 | 124.02 | 124.52 | 707,891 | +0.49(+0.40%) |
Jul 25, 2017 | 125.86 | 126.02 | 123.63 | 124.03 | 1,087,991 | -0.77(-0.61%) |
Jul 24, 2017 | 124.40 | 126.31 | 124.29 | 124.79 | 1,745,790 | +0.94(+0.75%) |
Jul 21, 2017 | 121.92 | 124.84 | 121.59 | 123.86 | 2,739,452 | +5.04(+4.25%) |
Jul 20, 2017 | 118.29 | 119.26 | 117.78 | 118.81 | 1,336,222 | +0.53(+0.45%) |
Jul 19, 2017 | 117.77 | 118.31 | 116.85 | 118.28 | 905,049 | +0.70(+0.60%) |
Jul 18, 2017 | 116.69 | 117.71 | 116.43 | 117.58 | 709,749 | +0.45(+0.38%) |
Jul 17, 2017 | 116.60 | 117.33 | 116.21 | 117.13 | 527,559 | +0.25(+0.22%) |
Jul 14, 2017 | 116.33 | 117.33 | 115.79 | 116.88 | 431,402 | +0.39(+0.34%) |
Jul 13, 2017 | 116.33 | 116.64 | 115.00 | 116.48 | 878,215 | +0.37(+0.32%) |
Jul 12, 2017 | 115.08 | 116.52 | 115.03 | 116.11 | 515,172 | +1.56(+1.36%) |
Jul 11, 2017 | 115.08 | 115.34 | 114.04 | 114.55 | 628,393 | -0.39(-0.34%) |
Jul 10, 2017 | 115.00 | 115.33 | 114.48 | 114.94 | 552,006 | -0.37(-0.32%) |
Jul 07, 2017 | 114.46 | 115.55 | 114.23 | 115.31 | 640,629 | +1.17(+1.02%) |
Jul 06, 2017 | 115.37 | 115.52 | 114.03 | 114.14 | 765,035 | -1.69(-1.46%) |
Jul 05, 2017 | 114.22 | 116.22 | 113.54 | 115.83 | 878,053 | +1.83(+1.61%) |
Jul 03, 2017 | 114.05 | 114.78 | 113.66 | 114.00 | 427,279 | +0.32(+0.28%) |
Jun 30, 2017 | 113.64 | 114.16 | 113.33 | 113.68 | 672,859 | +0.29(+0.25%) |
Jun 29, 2017 | 114.50 | 114.63 | 112.95 | 113.39 | 842,003 | -0.79(-0.70%) |
Jun 28, 2017 | 113.28 | 114.44 | 112.52 | 114.19 | 620,190 | +1.68(+1.50%) |
Jun 27, 2017 | 112.66 | 113.29 | 111.91 | 112.50 | 586,962 | -0.19(-0.17%) |
Jun 26, 2017 | 112.94 | 113.53 | 112.52 | 112.69 | 652,525 | +0.52(+0.47%) |
Jun 23, 2017 | 110.94 | 112.74 | 110.82 | 112.17 | 1,389,696 | +1.25(+1.13%) |
Jun 22, 2017 | 110.96 | 111.59 | 110.55 | 110.92 | 773,262 | -0.20(-0.18%) |
Jun 21, 2017 | 113.28 | 113.28 | 110.81 | 111.12 | 955,705 | -2.10(-1.86%) |
Jun 20, 2017 | 114.09 | 114.45 | 113.22 | 113.22 | 587,122 | -0.92(-0.81%) |
Jun 19, 2017 | 114.28 | 114.91 | 113.29 | 114.15 | 924,109 | -0.07(-0.06%) |
Jun 16, 2017 | 113.35 | 114.49 | 113.17 | 114.22 | 1,241,610 | +1.09(+0.97%) |
Jun 15, 2017 | 111.64 | 113.16 | 111.38 | 113.12 | 554,542 | +1.00(+0.89%) |
Jun 14, 2017 | 110.94 | 112.88 | 110.93 | 112.12 | 788,893 | +1.02(+0.92%) |
Jun 13, 2017 | 109.50 | 111.36 | 109.35 | 111.10 | 751,022 | +1.62(+1.48%) |
Jun 12, 2017 | 108.89 | 109.52 | 107.99 | 109.49 | 629,988 | +0.34(+0.32%) |
Jun 09, 2017 | 109.88 | 110.33 | 108.44 | 109.14 | 584,272 | -0.52(-0.48%) |
Jun 08, 2017 | 110.28 | 109.52 | 109.67 | 802,919 | -0.27(-0.25%) | |
Jun 07, 2017 | 110.22 | 110.34 | 109.39 | 109.94 | 724,091 | -0.09(-0.08%) |
Jun 06, 2017 | 110.56 | 110.59 | 109.68 | 110.03 | 763,035 | -1.02(-0.92%) |
Jun 05, 2017 | 111.10 | 111.60 | 110.82 | 111.05 | 545,422 | +0.04(+0.03%) |
Jun 02, 2017 | 111.22 | 111.59 | 110.44 | 111.01 | 637,736 | -0.17(-0.15%) |
Jun 01, 2017 | 110.78 | 111.18 | 109.71 | 111.18 | 747,126 | +0.51(+0.46%) |
May 31, 2017 | 109.31 | 110.72 | 108.66 | 110.66 | 1,113,194 | +1.58(+1.45%) |
May 30, 2017 | 109.22 | 109.74 | 108.86 | 109.09 | 605,261 | -0.33(-0.30%) |
May 26, 2017 | 108.88 | 109.53 | 108.61 | 109.41 | 480,564 | +0.53(+0.49%) |
May 25, 2017 | 108.05 | 109.23 | 107.72 | 108.88 | 632,357 | +1.39(+1.30%) |
May 24, 2017 | 107.51 | 108.16 | 107.34 | 107.49 | 817,152 | +0.15(+0.14%) |
May 23, 2017 | 107.45 | 107.62 | 106.95 | 107.34 | 413,952 | -0.08(-0.07%) |
May 22, 2017 | 107.42 | 107.98 | 107.16 | 107.41 | 580,028 | +0.20(+0.19%) |
May 19, 2017 | 106.15 | 107.58 | 105.90 | 107.21 | 791,732 | +1.27(+1.20%) |
May 18, 2017 | 105.53 | 106.49 | 105.39 | 105.94 | 974,384 | +0.77(+0.73%) |
May 17, 2017 | 107.29 | 106.61 | 104.80 | 105.17 | 1,265,342 | -2.12(-1.98%) |
May 16, 2017 | 108.11 | 108.33 | 106.90 | 107.29 | 1,054,649 | -0.82(-0.76%) |
May 15, 2017 | 106.61 | 108.82 | 106.11 | 108.11 | 1,255,239 | +1.25(+1.17%) |
May 12, 2017 | 107.53 | 108.00 | 106.37 | 106.87 | 830,856 | -0.74(-0.69%) |
May 11, 2017 | 108.22 | 108.56 | 106.73 | 107.61 | 845,010 | -0.97(-0.89%) |
May 10, 2017 | 108.44 | 109.43 | 107.57 | 108.58 | 638,154 | -0.09(-0.09%) |
May 09, 2017 | 108.71 | 109.32 | 108.50 | 108.67 | 784,099 | +0.03(+0.03%) |
May 08, 2017 | 109.89 | 109.96 | 108.30 | 108.64 | 818,408 | -1.44(-1.31%) |
May 05, 2017 | 111.63 | 111.73 | 108.51 | 110.09 | 1,254,821 | -1.09(-0.98%) |
May 04, 2017 | 110.61 | 111.61 | 110.34 | 111.18 | 1,294,404 | +0.70(+0.63%) |
May 03, 2017 | 110.56 | 110.65 | 109.91 | 110.48 | 659,907 | -0.19(-0.17%) |
May 02, 2017 | 109.90 | 111.06 | 109.69 | 110.67 | 936,833 | +0.89(+0.81%) |