Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 154.82 | 155.56 | 153.08 | 153.10 | 786,946 | -0.78(-0.51%) |
Apr 27, 2018 | 155.65 | 155.65 | 153.35 | 153.88 | 1,396,846 | -1.56(-1.00%) |
Apr 26, 2018 | 153.94 | 156.48 | 152.18 | 155.44 | 2,017,180 | +2.02(+1.32%) |
Apr 25, 2018 | 151.97 | 154.21 | 150.72 | 153.42 | 1,111,849 | +1.96(+1.30%) |
Apr 24, 2018 | 154.02 | 154.44 | 150.19 | 151.46 | 865,649 | -1.91(-1.24%) |
Apr 23, 2018 | 154.80 | 155.10 | 152.78 | 153.37 | 711,036 | -1.45(-0.94%) |
Apr 20, 2018 | 156.32 | 157.28 | 154.20 | 154.82 | 711,017 | -1.61(-1.03%) |
Apr 19, 2018 | 156.69 | 156.88 | 155.28 | 156.42 | 631,655 | -0.71(-0.45%) |
Apr 18, 2018 | 156.88 | 157.53 | 155.77 | 157.13 | 546,780 | +0.50(+0.32%) |
Apr 17, 2018 | 156.05 | 157.16 | 155.37 | 156.63 | 714,723 | +1.47(+0.95%) |
Apr 16, 2018 | 155.31 | 156.04 | 153.90 | 155.16 | 493,999 | +1.41(+0.91%) |
Apr 13, 2018 | 154.83 | 156.12 | 152.75 | 153.75 | 445,566 | -1.00(-0.65%) |
Apr 12, 2018 | 154.83 | 156.01 | 153.84 | 154.75 | 634,739 | +1.46(+0.95%) |
Apr 11, 2018 | 152.36 | 154.00 | 151.17 | 153.29 | 711,265 | -0.23(-0.15%) |
Apr 10, 2018 | 152.74 | 154.66 | 151.43 | 153.52 | 723,301 | +3.00(+1.99%) |
Apr 09, 2018 | 151.41 | 153.54 | 150.35 | 150.51 | 531,637 | +0.44(+0.30%) |
Apr 06, 2018 | 151.29 | 152.68 | 148.41 | 150.07 | 724,932 | -3.06(-2.00%) |
Apr 05, 2018 | 154.06 | 154.06 | 152.29 | 153.13 | 463,348 | -0.03(-0.02%) |
Apr 04, 2018 | 150.09 | 153.61 | 148.92 | 153.16 | 765,853 | +1.31(+0.86%) |
Apr 03, 2018 | 150.91 | 152.04 | 149.24 | 151.85 | 913,726 | +2.09(+1.39%) |
Apr 02, 2018 | 151.93 | 152.21 | 147.48 | 149.76 | 1,027,328 | -2.49(-1.64%) |
Mar 29, 2018 | 152.25 | 152.25 | 152.25 | 0 | +2.23(+1.49%) | |
Mar 28, 2018 | 150.97 | 151.72 | 147.55 | 150.02 | 830,705 | -0.57(-0.38%) |
Mar 27, 2018 | 154.92 | 154.92 | 149.54 | 150.59 | 835,946 | -3.55(-2.30%) |
Mar 26, 2018 | 152.48 | 154.46 | 150.94 | 154.14 | 585,241 | +4.61(+3.08%) |
Mar 23, 2018 | 152.12 | 153.51 | 149.50 | 149.53 | 1,049,198 | -2.35(-1.55%) |
Mar 22, 2018 | 156.30 | 156.98 | 151.69 | 151.88 | 815,865 | -5.95(-3.77%) |
Mar 21, 2018 | 158.31 | 159.93 | 157.77 | 157.83 | 566,930 | -0.24(-0.15%) |
Mar 20, 2018 | 156.71 | 158.94 | 156.06 | 158.07 | 491,017 | +1.95(+1.25%) |
Mar 19, 2018 | 157.63 | 158.25 | 155.06 | 156.11 | 523,725 | -1.80(-1.14%) |
Mar 16, 2018 | 157.27 | 158.87 | 156.25 | 157.91 | 961,497 | +0.77(+0.49%) |
Mar 15, 2018 | 157.77 | 158.09 | 156.15 | 157.14 | 608,812 | -0.20(-0.13%) |
Mar 14, 2018 | 159.96 | 159.96 | 156.84 | 157.34 | 731,094 | -2.26(-1.41%) |
Mar 13, 2018 | 161.15 | 161.46 | 159.23 | 159.59 | 584,731 | -0.74(-0.46%) |
Mar 12, 2018 | 160.47 | 161.21 | 159.53 | 160.33 | 674,392 | -0.18(-0.11%) |
Mar 09, 2018 | 160.25 | 162.05 | 158.74 | 160.51 | 875,054 | +1.59(+1.00%) |
Mar 08, 2018 | 157.77 | 159.32 | 157.36 | 158.93 | 801,916 | +1.52(+0.97%) |
Mar 07, 2018 | 157.96 | 157.41 | 819,214 | +0.66(+0.42%) | ||
Mar 06, 2018 | 158.58 | 158.92 | 155.08 | 156.75 | 1,155,025 | -1.36(-0.86%) |
Mar 05, 2018 | 152.68 | 158.87 | 151.77 | 158.10 | 932,642 | +0.53(+0.34%) |
Mar 02, 2018 | 155.36 | 157.83 | 153.80 | 157.57 | 827,269 | +0.40(+0.25%) |
Mar 01, 2018 | 157.37 | 159.36 | 155.56 | 157.18 | 887,239 | -0.34(-0.22%) |
Feb 28, 2018 | 159.90 | 161.47 | 157.50 | 157.52 | 1,131,427 | -1.41(-0.88%) |
Feb 27, 2018 | 160.37 | 162.02 | 158.93 | 158.93 | 786,506 | -1.73(-1.07%) |
Feb 26, 2018 | 160.84 | 161.22 | 159.16 | 160.65 | 783,608 | +0.85(+0.53%) |
Feb 23, 2018 | 157.84 | 159.80 | 157.04 | 159.80 | 708,707 | +2.01(+1.27%) |
Feb 22, 2018 | 157.79 | 627,311 | +0.17(+0.11%) | |||
Feb 21, 2018 | 158.63 | 161.05 | 157.51 | 157.62 | 840,300 | -1.08(-0.68%) |
Feb 20, 2018 | 158.05 | 160.00 | 157.02 | 158.70 | 700,601 | -0.07(-0.05%) |
Feb 16, 2018 | 158.77 | 158.77 | 158.77 | 0 | +1.57(+1.00%) | |
Feb 15, 2018 | 155.38 | 157.21 | 154.10 | 157.21 | 992,700 | +3.24(+2.10%) |
Feb 14, 2018 | 151.51 | 154.60 | 150.44 | 153.97 | 1,442,130 | +1.84(+1.21%) |
Feb 13, 2018 | 148.43 | 152.29 | 147.54 | 152.13 | 800,891 | +2.18(+1.46%) |
Feb 12, 2018 | 147.61 | 151.93 | 146.60 | 149.95 | 1,290,166 | +4.37(+3.00%) |
Feb 09, 2018 | 145.61 | 149.26 | 140.55 | 145.58 | 2,453,368 | +2.35(+1.64%) |
Feb 08, 2018 | 150.74 | 142.95 | 143.23 | 1,765,852 | -5.50(-3.70%) | |
Feb 07, 2018 | 147.82 | 151.80 | 147.27 | 148.72 | 1,095,092 | +0.04(+0.03%) |
Feb 06, 2018 | 142.03 | 148.72 | 138.71 | 148.69 | 2,105,342 | +3.62(+2.50%) |
Feb 05, 2018 | 148.62 | 149.41 | 142.78 | 145.06 | 923,448 | -4.26(-2.85%) |
Feb 02, 2018 | 152.59 | 153.30 | 148.97 | 149.32 | 835,638 | -4.67(-3.03%) |
Feb 01, 2018 | 152.20 | 154.49 | 151.40 | 153.99 | 612,478 | +1.68(+1.10%) |
Jan 31, 2018 | 152.15 | 153.23 | 151.22 | 152.31 | 709,548 | +0.15(+0.10%) |
Jan 30, 2018 | 151.62 | 153.17 | 150.75 | 152.16 | 827,387 | -0.11(-0.07%) |
Jan 29, 2018 | 156.41 | 156.88 | 152.25 | 152.27 | 1,024,246 | -5.16(-3.28%) |
Jan 26, 2018 | 154.13 | 157.43 | 153.52 | 157.43 | 890,910 | +4.18(+2.73%) |
Jan 25, 2018 | 153.29 | 154.11 | 152.60 | 153.25 | 499,412 | +0.56(+0.37%) |
Jan 24, 2018 | 152.06 | 153.84 | 151.70 | 152.69 | 540,659 | +1.27(+0.84%) |
Jan 23, 2018 | 150.83 | 151.67 | 149.74 | 151.42 | 518,884 | +0.35(+0.23%) |
Jan 22, 2018 | 150.24 | 151.08 | 147.99 | 151.07 | 521,665 | +1.21(+0.81%) |
Jan 19, 2018 | 149.02 | 150.75 | 148.61 | 149.85 | 835,732 | +1.51(+1.02%) |
Jan 18, 2018 | 147.68 | 148.67 | 147.20 | 148.35 | 829,846 | +0.16(+0.11%) |
Jan 17, 2018 | 147.72 | 148.78 | 146.68 | 148.19 | 723,168 | +1.77(+1.21%) |
Jan 16, 2018 | 148.56 | 149.22 | 145.88 | 146.42 | 625,426 | -1.62(-1.09%) |
Jan 12, 2018 | 148.04 | 148.04 | 148.04 | 0 | +1.44(+0.98%) | |
Jan 11, 2018 | 146.46 | 146.66 | 145.54 | 146.60 | 555,003 | +0.86(+0.59%) |
Jan 10, 2018 | 145.31 | 145.74 | 666,076 | -1.23(-0.84%) | ||
Jan 09, 2018 | 146.11 | 147.17 | 145.89 | 146.97 | 665,120 | +0.99(+0.68%) |
Jan 08, 2018 | 145.34 | 146.33 | 144.77 | 145.99 | 601,422 | +0.89(+0.62%) |
Jan 05, 2018 | 143.07 | 145.24 | 142.81 | 145.09 | 1,354,594 | +2.37(+1.66%) |
Jan 04, 2018 | 140.51 | 143.81 | 140.51 | 142.72 | 827,043 | +2.58(+1.84%) |
Jan 03, 2018 | 137.02 | 140.23 | 136.98 | 140.14 | 1,070,258 | +2.57(+1.87%) |
Jan 02, 2018 | 139.29 | 139.65 | 137.13 | 137.57 | 607,167 | -1.39(-1.00%) |
Dec 29, 2017 | 138.96 | 138.96 | 138.96 | 0 | -0.20(-0.14%) | |
Dec 28, 2017 | 138.33 | 139.37 | 137.75 | 139.16 | 509,582 | +1.12(+0.81%) |
Dec 27, 2017 | 137.65 | 138.70 | 136.62 | 138.04 | 570,067 | +0.72(+0.52%) |
Dec 26, 2017 | 138.33 | 136.79 | 137.32 | 515,594 | -1.05(-0.76%) | |
Dec 22, 2017 | 139.33 | 139.33 | 137.85 | 138.38 | 509,256 | -0.46(-0.33%) |
Dec 21, 2017 | 140.12 | 140.41 | 138.74 | 138.84 | 536,339 | -0.93(-0.67%) |
Dec 20, 2017 | 141.39 | 141.69 | 139.45 | 139.77 | 664,913 | -1.58(-1.12%) |
Dec 19, 2017 | 142.13 | 142.78 | 141.09 | 141.35 | 737,604 | -0.30(-0.21%) |
Dec 18, 2017 | 142.52 | 142.94 | 141.05 | 141.66 | 1,099,298 | -0.09(-0.07%) |
Dec 15, 2017 | 141.85 | 142.36 | 141.00 | 141.75 | 1,656,253 | +1.01(+0.72%) |
Dec 14, 2017 | 141.43 | 141.96 | 140.71 | 140.74 | 609,139 | -0.63(-0.45%) |
Dec 13, 2017 | 143.78 | 143.96 | 141.34 | 141.37 | 876,704 | -2.26(-1.57%) |
Dec 12, 2017 | 143.63 | 144.56 | 143.08 | 143.63 | 466,139 | +0.17(+0.12%) |
Dec 11, 2017 | 143.27 | 144.29 | 142.78 | 143.46 | 923,980 | +0.00(+0.00%) |
Dec 08, 2017 | 143.46 | 143.89 | 142.45 | 143.46 | 551,415 | +0.62(+0.44%) |
Dec 07, 2017 | 143.14 | 143.99 | 142.72 | 142.84 | 851,820 | -0.51(-0.36%) |
Dec 06, 2017 | 143.17 | 143.50 | 142.04 | 143.35 | 643,473 | +0.18(+0.13%) |
Dec 05, 2017 | 143.41 | 144.66 | 142.62 | 143.17 | 769,647 | +0.31(+0.22%) |
Dec 04, 2017 | 144.85 | 142.54 | 142.86 | 786,296 | +0.42(+0.30%) | |
Dec 01, 2017 | 142.93 | 142.94 | 139.88 | 142.44 | 817,624 | -0.49(-0.34%) |
Nov 30, 2017 | 141.88 | 143.17 | 139.62 | 142.93 | 1,251,496 | +1.86(+1.32%) |
Nov 29, 2017 | 142.70 | 144.27 | 140.66 | 141.06 | 665,553 | -0.98(-0.69%) |
Nov 28, 2017 | 141.63 | 142.23 | 140.56 | 142.04 | 1,166,679 | +0.95(+0.67%) |
Nov 27, 2017 | 141.44 | 142.54 | 140.95 | 141.09 | 647,006 | -0.34(-0.24%) |
Nov 24, 2017 | 140.60 | 141.90 | 140.60 | 141.43 | 309,090 | +0.78(+0.56%) |
Nov 22, 2017 | 140.65 | 141.11 | 139.80 | 140.65 | 727,678 | -0.06(-0.04%) |
Nov 21, 2017 | 140.27 | 140.86 | 140.06 | 140.70 | 854,994 | +1.08(+0.77%) |
Nov 20, 2017 | 138.26 | 139.85 | 138.12 | 139.62 | 883,628 | +1.79(+1.30%) |
Nov 17, 2017 | 135.84 | 138.34 | 134.85 | 137.83 | 1,003,610 | +2.53(+1.87%) |
Nov 16, 2017 | 134.04 | 136.13 | 134.04 | 135.30 | 840,361 | +2.00(+1.50%) |
Nov 15, 2017 | 133.91 | 134.39 | 132.86 | 133.30 | 659,812 | -1.11(-0.82%) |
Nov 14, 2017 | 133.11 | 135.11 | 132.69 | 134.41 | 452,459 | +0.93(+0.70%) |
Nov 13, 2017 | 132.90 | 133.92 | 132.48 | 133.48 | 524,276 | -0.04(-0.03%) |
Nov 10, 2017 | 133.94 | 134.63 | 133.03 | 133.51 | 582,216 | -0.84(-0.63%) |
Nov 09, 2017 | 135.65 | 135.94 | 133.24 | 134.36 | 609,874 | -1.73(-1.27%) |
Nov 08, 2017 | 134.88 | 136.13 | 134.43 | 136.09 | 588,257 | +1.09(+0.81%) |
Nov 07, 2017 | 135.85 | 136.78 | 134.44 | 135.00 | 584,916 | -0.69(-0.51%) |
Nov 06, 2017 | 137.51 | 137.68 | 135.50 | 135.69 | 907,146 | -1.67(-1.22%) |
Nov 03, 2017 | 135.58 | 138.67 | 131.60 | 137.36 | 2,080,490 | +2.59(+1.92%) |
Nov 02, 2017 | 134.47 | 135.24 | 133.47 | 134.77 | 877,279 | +0.04(+0.03%) |
Nov 01, 2017 | 135.02 | 135.47 | 134.88 | 134.73 | 579,108 | +1.01(+0.76%) |
Oct 31, 2017 | 134.26 | 134.66 | 132.95 | 133.72 | 1,050,020 | -0.53(-0.40%) |
Oct 30, 2017 | 136.95 | 136.98 | 132.74 | 134.25 | 861,611 | -3.21(-2.34%) |
Oct 27, 2017 | 138.95 | 138.95 | 137.06 | 137.47 | 919,686 | -0.92(-0.66%) |
Oct 26, 2017 | 137.55 | 138.97 | 137.52 | 138.39 | 972,259 | +1.69(+1.24%) |
Oct 25, 2017 | 138.01 | 138.28 | 135.64 | 136.70 | 999,257 | -1.33(-0.97%) |
Oct 24, 2017 | 137.16 | 138.68 | 136.34 | 138.03 | 761,004 | +0.88(+0.64%) |
Oct 23, 2017 | 136.73 | 137.30 | 136.41 | 137.15 | 636,131 | +0.38(+0.27%) |
Oct 20, 2017 | 136.14 | 136.80 | 135.41 | 136.77 | 507,732 | +1.38(+1.02%) |
Oct 19, 2017 | 135.93 | 136.25 | 134.48 | 135.39 | 548,731 | -0.95(-0.70%) |
Oct 18, 2017 | 135.63 | 136.93 | 135.39 | 136.34 | 659,232 | +1.00(+0.74%) |
Oct 17, 2017 | 135.99 | 136.00 | 134.60 | 135.34 | 535,923 | -0.58(-0.43%) |
Oct 16, 2017 | 135.50 | 136.00 | 135.00 | 135.92 | 524,430 | +0.48(+0.35%) |
Oct 13, 2017 | 135.27 | 135.97 | 135.01 | 135.44 | 749,715 | +0.29(+0.22%) |
Oct 12, 2017 | 133.65 | 135.15 | 133.36 | 135.15 | 787,743 | +1.29(+0.97%) |
Oct 11, 2017 | 133.54 | 134.09 | 133.18 | 133.85 | 572,069 | +0.38(+0.29%) |
Oct 10, 2017 | 133.59 | 133.93 | 133.00 | 133.47 | 598,939 | +0.18(+0.13%) |
Oct 09, 2017 | 133.75 | 134.12 | 132.83 | 133.29 | 583,306 | -0.51(-0.38%) |
Oct 06, 2017 | 133.74 | 135.19 | 133.49 | 133.79 | 873,255 | +0.37(+0.27%) |
Oct 05, 2017 | 133.22 | 133.97 | 132.72 | 133.43 | 647,205 | +0.37(+0.28%) |
Oct 04, 2017 | 132.40 | 133.10 | 132.08 | 133.06 | 675,451 | +0.67(+0.50%) |
Oct 03, 2017 | 131.47 | 132.66 | 130.99 | 132.40 | 591,050 | +0.74(+0.56%) |
Oct 02, 2017 | 131.01 | 131.71 | 130.83 | 131.65 | 925,228 | +0.94(+0.72%) |
Sep 29, 2017 | 129.96 | 130.80 | 129.63 | 130.72 | 664,225 | +0.56(+0.43%) |
Sep 28, 2017 | 130.05 | 130.18 | 129.28 | 130.15 | 489,929 | -0.09(-0.07%) |
Sep 27, 2017 | 130.63 | 131.40 | 129.90 | 130.25 | 619,376 | +0.34(+0.26%) |
Sep 26, 2017 | 130.27 | 130.44 | 129.36 | 129.91 | 592,361 | -0.40(-0.31%) |
Sep 25, 2017 | 129.77 | 130.55 | 128.47 | 130.31 | 1,145,489 | +0.71(+0.54%) |
Sep 22, 2017 | 128.46 | 129.84 | 128.46 | 129.61 | 750,030 | +1.29(+1.01%) |
Sep 21, 2017 | 128.27 | 128.57 | 127.53 | 128.31 | 448,573 | -0.11(-0.09%) |
Sep 20, 2017 | 128.45 | 128.94 | 127.43 | 128.42 | 674,884 | +0.03(+0.02%) |
Sep 19, 2017 | 128.80 | 128.86 | 128.19 | 128.40 | 511,896 | -0.02(-0.01%) |
Sep 18, 2017 | 128.10 | 128.63 | 127.74 | 128.41 | 557,982 | +0.40(+0.32%) |
Sep 15, 2017 | 126.77 | 128.47 | 126.71 | 128.01 | 997,800 | +1.29(+1.01%) |
Sep 14, 2017 | 126.92 | 127.55 | 126.22 | 126.72 | 557,359 | -0.39(-0.30%) |
Sep 13, 2017 | 127.88 | 128.18 | 126.96 | 127.11 | 520,803 | -0.74(-0.58%) |
Sep 12, 2017 | 127.65 | 127.88 | 126.59 | 127.85 | 414,356 | +0.41(+0.32%) |
Sep 11, 2017 | 128.15 | 128.44 | 127.09 | 127.44 | 1,169,092 | +0.35(+0.27%) |
Sep 08, 2017 | 126.06 | 127.48 | 125.68 | 127.09 | 455,250 | +1.06(+0.84%) |
Sep 07, 2017 | 126.00 | 126.32 | 125.57 | 126.03 | 524,607 | -0.02(-0.02%) |
Sep 06, 2017 | 125.64 | 126.52 | 125.19 | 126.05 | 798,945 | +1.11(+0.89%) |
Sep 05, 2017 | 124.98 | 125.44 | 124.21 | 124.94 | 936,495 | -0.66(-0.52%) |
Sep 01, 2017 | 126.42 | 126.46 | 125.29 | 125.60 | 716,443 | -0.25(-0.20%) |
Aug 31, 2017 | 126.51 | 126.80 | 125.43 | 125.85 | 1,087,106 | -0.39(-0.30%) |
Aug 30, 2017 | 124.86 | 126.25 | 124.33 | 126.24 | 497,871 | +1.32(+1.06%) |
Aug 29, 2017 | 123.94 | 125.11 | 123.64 | 124.91 | 484,669 | +0.33(+0.26%) |
Aug 28, 2017 | 124.42 | 124.64 | 123.94 | 124.58 | 437,478 | +0.27(+0.22%) |
Aug 25, 2017 | 124.72 | 124.99 | 124.17 | 124.31 | 636,367 | +0.18(+0.14%) |
Aug 24, 2017 | 124.44 | 124.86 | 123.45 | 124.13 | 458,572 | +0.17(+0.14%) |
Aug 23, 2017 | 123.88 | 124.30 | 123.30 | 123.96 | 450,192 | -0.53(-0.42%) |
Aug 22, 2017 | 123.12 | 124.74 | 123.12 | 124.49 | 591,285 | +1.66(+1.35%) |
Aug 21, 2017 | 122.51 | 123.30 | 122.08 | 122.83 | 697,517 | +0.30(+0.24%) |
Aug 18, 2017 | 122.15 | 122.88 | 121.16 | 122.53 | 1,575,252 | +0.61(+0.50%) |
Aug 17, 2017 | 122.85 | 124.31 | 121.88 | 121.92 | 1,038,137 | -1.75(-1.42%) |
Aug 16, 2017 | 124.08 | 124.67 | 123.29 | 123.67 | 781,830 | -0.10(-0.08%) |
Aug 15, 2017 | 122.58 | 123.93 | 122.31 | 123.77 | 883,465 | +1.56(+1.28%) |
Aug 14, 2017 | 120.45 | 122.41 | 120.00 | 122.21 | 1,297,238 | +2.59(+2.17%) |
Aug 11, 2017 | 119.35 | 120.78 | 119.31 | 119.61 | 1,238,509 | +0.80(+0.67%) |
Aug 10, 2017 | 119.35 | 120.64 | 118.77 | 118.82 | 768,663 | -1.04(-0.87%) |
Aug 09, 2017 | 118.95 | 119.89 | 118.23 | 119.86 | 1,496,481 | +0.30(+0.25%) |
Aug 08, 2017 | 120.46 | 120.66 | 119.22 | 119.56 | 873,108 | -1.28(-1.06%) |
Aug 07, 2017 | 121.47 | 121.50 | 120.39 | 120.84 | 825,464 | -0.21(-0.17%) |
Aug 04, 2017 | 120.88 | 121.33 | 120.12 | 121.05 | 937,817 | +0.53(+0.44%) |
Aug 03, 2017 | 121.21 | 121.46 | 119.90 | 120.51 | 1,360,610 | -0.61(-0.50%) |
Aug 02, 2017 | 122.94 | 123.10 | 120.32 | 121.12 | 1,282,641 | -2.08(-1.69%) |
Aug 01, 2017 | 123.36 | 124.06 | 123.09 | 123.20 | 1,156,361 | -0.04(-0.03%) |
Jul 31, 2017 | 124.26 | 124.41 | 123.06 | 123.24 | 960,954 | -0.54(-0.44%) |
Jul 28, 2017 | 123.48 | 124.00 | 122.83 | 123.78 | 723,809 | +0.30(+0.24%) |
Jul 27, 2017 | 125.07 | 125.07 | 122.30 | 123.48 | 853,722 | -1.30(-1.04%) |
Jul 26, 2017 | 124.32 | 125.31 | 124.28 | 124.78 | 706,403 | +0.50(+0.40%) |
Jul 25, 2017 | 126.12 | 126.29 | 123.89 | 124.29 | 1,085,703 | -0.77(-0.61%) |
Jul 24, 2017 | 124.66 | 126.58 | 124.55 | 125.05 | 1,742,119 | +0.94(+0.75%) |
Jul 21, 2017 | 122.18 | 125.10 | 121.85 | 124.12 | 2,733,692 | +5.06(+4.25%) |
Jul 20, 2017 | 118.54 | 119.51 | 118.03 | 119.06 | 1,333,413 | +0.53(+0.45%) |
Jul 19, 2017 | 118.02 | 118.56 | 117.10 | 118.53 | 903,146 | +0.70(+0.60%) |
Jul 18, 2017 | 116.94 | 117.96 | 116.67 | 117.83 | 708,257 | +0.45(+0.38%) |
Jul 17, 2017 | 116.84 | 117.57 | 116.46 | 117.38 | 526,450 | +0.25(+0.22%) |
Jul 14, 2017 | 116.58 | 117.58 | 116.04 | 117.12 | 430,495 | +0.39(+0.34%) |
Jul 13, 2017 | 116.57 | 116.89 | 115.24 | 116.73 | 876,369 | +0.37(+0.32%) |
Jul 12, 2017 | 115.33 | 116.77 | 115.27 | 116.36 | 514,089 | +1.56(+1.36%) |
Jul 11, 2017 | 115.33 | 115.59 | 114.28 | 114.79 | 627,072 | -0.39(-0.34%) |
Jul 10, 2017 | 115.24 | 115.57 | 114.72 | 115.19 | 550,845 | -0.36(-0.32%) |
Jul 07, 2017 | 114.70 | 115.79 | 114.47 | 115.55 | 639,282 | +1.17(+1.02%) |
Jul 06, 2017 | 115.62 | 115.77 | 114.27 | 114.38 | 763,427 | -1.70(-1.46%) |
Jul 05, 2017 | 114.45 | 116.47 | 113.78 | 116.08 | 876,207 | +1.84(+1.61%) |
Jul 03, 2017 | 114.29 | 115.02 | 113.90 | 114.24 | 426,381 | +0.32(+0.28%) |
Jun 30, 2017 | 113.88 | 114.40 | 113.57 | 113.92 | 671,444 | +0.29(+0.26%) |
Jun 29, 2017 | 114.74 | 114.87 | 113.19 | 113.63 | 840,233 | -0.80(-0.70%) |
Jun 28, 2017 | 113.52 | 114.68 | 112.76 | 114.43 | 618,886 | +1.69(+1.49%) |
Jun 27, 2017 | 112.90 | 113.53 | 112.14 | 112.74 | 585,728 | -0.19(-0.17%) |
Jun 26, 2017 | 113.18 | 113.77 | 112.76 | 112.93 | 651,153 | +0.52(+0.47%) |
Jun 23, 2017 | 111.17 | 112.98 | 111.06 | 112.41 | 1,386,774 | +1.25(+1.13%) |
Jun 22, 2017 | 111.20 | 111.83 | 110.78 | 111.15 | 771,636 | -0.21(-0.18%) |
Jun 21, 2017 | 113.52 | 113.52 | 111.04 | 111.36 | 953,695 | -2.11(-1.86%) |
Jun 20, 2017 | 114.33 | 114.69 | 113.46 | 113.46 | 585,888 | -0.93(-0.81%) |
Jun 19, 2017 | 114.52 | 115.15 | 113.53 | 114.39 | 922,166 | -0.06(-0.06%) |
Jun 16, 2017 | 113.58 | 114.73 | 113.41 | 114.45 | 1,238,999 | +1.09(+0.97%) |
Jun 15, 2017 | 111.87 | 113.40 | 111.61 | 113.36 | 553,376 | +1.00(+0.89%) |
Jun 14, 2017 | 111.17 | 113.12 | 111.16 | 112.36 | 787,235 | +1.02(+0.92%) |
Jun 13, 2017 | 109.73 | 111.60 | 109.58 | 111.34 | 749,443 | +1.62(+1.48%) |
Jun 12, 2017 | 109.12 | 109.75 | 108.22 | 109.72 | 628,663 | +0.35(+0.32%) |
Jun 09, 2017 | 110.11 | 110.56 | 108.67 | 109.37 | 583,043 | -0.52(-0.48%) |
Jun 08, 2017 | 110.51 | 109.75 | 109.90 | 801,231 | -0.27(-0.25%) | |
Jun 07, 2017 | 110.46 | 110.58 | 109.61 | 110.17 | 722,569 | -0.09(-0.09%) |
Jun 06, 2017 | 110.80 | 110.82 | 109.92 | 110.26 | 761,430 | -1.02(-0.92%) |
Jun 05, 2017 | 111.34 | 111.83 | 111.06 | 111.28 | 544,276 | +0.04(+0.03%) |
Jun 02, 2017 | 111.46 | 111.83 | 110.67 | 111.24 | 636,395 | -0.17(-0.15%) |
Jun 01, 2017 | 111.01 | 111.41 | 109.94 | 111.41 | 745,555 | +0.52(+0.46%) |
May 31, 2017 | 109.54 | 110.95 | 108.89 | 110.90 | 1,110,854 | +1.58(+1.45%) |
May 30, 2017 | 109.45 | 109.97 | 109.09 | 109.31 | 603,989 | -0.33(-0.30%) |
May 26, 2017 | 109.11 | 109.75 | 108.84 | 109.64 | 479,554 | +0.53(+0.49%) |
May 25, 2017 | 108.28 | 109.46 | 107.95 | 109.11 | 631,028 | +1.39(+1.30%) |
May 24, 2017 | 107.73 | 108.38 | 107.56 | 107.71 | 815,434 | +0.15(+0.14%) |
May 23, 2017 | 107.68 | 107.84 | 107.18 | 107.56 | 413,082 | -0.08(-0.07%) |
May 22, 2017 | 107.65 | 108.21 | 107.39 | 107.64 | 578,808 | +0.21(+0.19%) |
May 19, 2017 | 106.38 | 107.81 | 106.12 | 107.43 | 790,067 | +1.27(+1.20%) |
May 18, 2017 | 105.76 | 106.71 | 105.61 | 106.16 | 972,336 | +0.77(+0.73%) |
May 17, 2017 | 107.52 | 106.84 | 105.02 | 105.39 | 1,262,681 | -2.13(-1.98%) |
May 16, 2017 | 108.34 | 108.56 | 107.13 | 107.52 | 1,052,432 | -0.82(-0.76%) |
May 15, 2017 | 106.84 | 109.05 | 106.33 | 108.34 | 1,252,600 | +1.25(+1.17%) |
May 12, 2017 | 107.75 | 108.23 | 106.60 | 107.09 | 829,109 | -0.75(-0.69%) |
May 11, 2017 | 108.44 | 108.79 | 106.95 | 107.84 | 843,233 | -0.97(-0.89%) |
May 10, 2017 | 108.67 | 109.66 | 107.80 | 108.81 | 636,813 | -0.09(-0.09%) |
May 09, 2017 | 108.94 | 109.55 | 108.72 | 108.90 | 782,450 | +0.03(+0.03%) |
May 08, 2017 | 110.12 | 110.19 | 108.53 | 108.87 | 816,687 | -1.45(-1.31%) |
May 05, 2017 | 111.87 | 111.96 | 108.74 | 110.32 | 1,252,183 | -1.09(-0.98%) |
May 04, 2017 | 110.84 | 111.85 | 110.57 | 111.41 | 1,291,683 | +0.70(+0.63%) |
May 03, 2017 | 110.80 | 110.88 | 110.14 | 110.71 | 658,520 | -0.19(-0.17%) |
May 02, 2017 | 110.13 | 111.30 | 109.92 | 110.90 | 934,863 | +0.89(+0.81%) |