Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 134.07 | 135.94 | 134.00 | 135.74 | 5,105,482 | +2.64(+1.98%) |
Jul 30, 2018 | 134.84 | 135.04 | 133.00 | 133.10 | 3,695,272 | -1.43(-1.06%) |
Jul 27, 2018 | 136.50 | 136.50 | 134.34 | 134.53 | 3,795,900 | -1.31(-0.96%) |
Jul 26, 2018 | 134.92 | 136.66 | 134.14 | 135.84 | 6,136,481 | +1.09(+0.81%) |
Jul 25, 2018 | 133.56 | 134.98 | 132.50 | 134.75 | 5,547,586 | +0.51(+0.38%) |
Jul 24, 2018 | 129.15 | 134.33 | 128.30 | 134.24 | 8,117,020 | +4.87(+3.76%) |
Jul 23, 2018 | 129.89 | 130.12 | 128.87 | 129.37 | 3,858,840 | -0.89(-0.68%) |
Jul 20, 2018 | 129.97 | 130.98 | 129.88 | 130.26 | 3,216,640 | -0.10(-0.08%) |
Jul 19, 2018 | 131.34 | 131.55 | 130.27 | 130.36 | 2,574,095 | -1.33(-1.01%) |
Jul 18, 2018 | 131.01 | 132.65 | 130.92 | 131.69 | 3,756,727 | +0.98(+0.75%) |
Jul 17, 2018 | 129.18 | 131.00 | 129.18 | 130.71 | 4,709,724 | +1.73(+1.34%) |
Jul 16, 2018 | 129.54 | 130.30 | 128.78 | 128.98 | 4,062,180 | -0.53(-0.41%) |
Jul 13, 2018 | 127.55 | 129.82 | 127.30 | 129.51 | 4,643,298 | +2.16(+1.70%) |
Jul 12, 2018 | 125.96 | 127.49 | 125.02 | 127.35 | 4,612,797 | +2.47(+1.98%) |
Jul 11, 2018 | 125.82 | 125.82 | 124.22 | 124.88 | 3,653,073 | -2.18(-1.72%) |
Jul 10, 2018 | 126.84 | 128.17 | 126.56 | 127.06 | 3,197,717 | +0.38(+0.30%) |
Jul 09, 2018 | 126.01 | 126.99 | 125.86 | 126.68 | 3,397,894 | +1.28(+1.02%) |
Jul 06, 2018 | 124.85 | 125.85 | 124.11 | 125.40 | 2,306,735 | +0.45(+0.36%) |
Jul 05, 2018 | 125.92 | 125.92 | 123.64 | 124.95 | 3,434,300 | +0.03(+0.02%) |
Jul 03, 2018 | 124.92 | 124.92 | 124.92 | 0 | -0.11(-0.09%) | |
Jul 02, 2018 | 123.87 | 125.04 | 123.10 | 125.03 | 4,220,715 | +0.00(+0.00%) |
Jun 29, 2018 | 124.86 | 126.44 | 124.82 | 125.03 | 3,810,934 | +0.43(+0.35%) |
Jun 28, 2018 | 124.03 | 125.01 | 123.48 | 124.60 | 3,282,471 | +0.24(+0.19%) |
Jun 27, 2018 | 126.39 | 127.37 | 124.34 | 124.36 | 5,201,652 | -1.28(-1.02%) |
Jun 26, 2018 | 124.99 | 126.33 | 124.17 | 125.64 | 5,580,596 | +1.03(+0.83%) |
Jun 25, 2018 | 123.80 | 124.78 | 123.42 | 124.61 | 6,310,279 | -0.26(-0.21%) |
Jun 22, 2018 | 124.52 | 125.14 | 124.11 | 124.87 | 3,965,347 | +1.39(+1.13%) |
Jun 21, 2018 | 125.18 | 125.18 | 123.18 | 123.48 | 4,600,524 | -1.88(-1.50%) |
Jun 20, 2018 | 125.49 | 125.71 | 124.67 | 125.36 | 3,942,647 | +0.31(+0.25%) |
Jun 19, 2018 | 127.04 | 127.04 | 124.73 | 125.05 | 5,816,887 | -2.44(-1.91%) |
Jun 18, 2018 | 126.55 | 127.59 | 126.08 | 127.49 | 3,891,900 | +0.58(+0.46%) |
Jun 15, 2018 | 127.37 | 125.50 | 126.91 | 7,458,821 | -0.03(-0.02%) | |
Jun 14, 2018 | 127.34 | 127.73 | 126.29 | 126.94 | 3,939,682 | +0.00(+0.00%) |
Jun 13, 2018 | 127.94 | 128.16 | 126.84 | 126.94 | 2,806,499 | -0.91(-0.71%) |
Jun 12, 2018 | 128.62 | 128.76 | 127.35 | 127.85 | 2,510,756 | -0.32(-0.25%) |
Jun 11, 2018 | 127.55 | 128.61 | 127.54 | 128.17 | 3,874,082 | +0.56(+0.44%) |
Jun 08, 2018 | 126.93 | 127.69 | 126.75 | 127.61 | 2,761,772 | +0.03(+0.02%) |
Jun 07, 2018 | 126.83 | 127.67 | 126.82 | 127.58 | 2,513,457 | +0.76(+0.60%) |
Jun 06, 2018 | 126.82 | 125.85 | 126.82 | 2,941,589 | +0.87(+0.69%) | |
Jun 05, 2018 | 126.03 | 126.83 | 125.14 | 125.95 | 2,171,259 | -0.34(-0.27%) |
Jun 04, 2018 | 126.40 | 127.23 | 126.01 | 126.29 | 3,218,988 | +0.48(+0.38%) |
Jun 01, 2018 | 125.94 | 126.55 | 125.28 | 125.81 | 2,679,927 | +0.99(+0.79%) |
May 31, 2018 | 125.78 | 125.92 | 124.23 | 124.82 | 3,417,406 | -1.38(-1.09%) |
May 30, 2018 | 125.42 | 126.65 | 125.26 | 126.20 | 2,782,584 | +1.09(+0.87%) |
May 29, 2018 | 126.17 | 126.58 | 124.59 | 125.11 | 2,776,034 | -1.92(-1.51%) |
May 25, 2018 | 127.03 | 127.03 | 127.03 | 0 | -0.37(-0.29%) | |
May 24, 2018 | 127.30 | 127.85 | 126.60 | 127.40 | 1,835,266 | -0.18(-0.14%) |
May 23, 2018 | 126.84 | 127.73 | 126.09 | 127.58 | 4,008,642 | -0.29(-0.23%) |
May 22, 2018 | 128.26 | 129.03 | 127.64 | 127.87 | 3,962,689 | -0.18(-0.14%) |
May 21, 2018 | 125.97 | 128.33 | 125.97 | 128.05 | 4,701,149 | +2.86(+2.28%) |
May 18, 2018 | 124.59 | 125.41 | 124.17 | 125.19 | 2,310,080 | +0.58(+0.47%) |
May 17, 2018 | 124.49 | 125.02 | 123.80 | 124.61 | 3,329,664 | -0.17(-0.14%) |
May 16, 2018 | 125.03 | 125.08 | 124.11 | 124.78 | 3,688,912 | +0.23(+0.18%) |
May 15, 2018 | 124.31 | 124.75 | 123.46 | 124.55 | 3,383,446 | -0.43(-0.34%) |
May 14, 2018 | 124.39 | 125.64 | 124.29 | 124.98 | 4,420,398 | +0.50(+0.40%) |
May 11, 2018 | 123.93 | 124.91 | 123.53 | 124.48 | 2,717,467 | +0.38(+0.31%) |
May 10, 2018 | 123.46 | 124.29 | 123.00 | 124.10 | 2,338,407 | +0.99(+0.80%) |
May 09, 2018 | 122.47 | 123.21 | 121.81 | 123.11 | 3,551,825 | +1.32(+1.08%) |
May 08, 2018 | 121.00 | 121.83 | 120.68 | 121.79 | 3,062,611 | +0.90(+0.74%) |
May 07, 2018 | 119.77 | 121.47 | 119.67 | 120.89 | 2,892,158 | +1.38(+1.15%) |
May 04, 2018 | 117.43 | 120.15 | 116.66 | 119.51 | 6,544,606 | +1.81(+1.54%) |
May 03, 2018 | 117.52 | 118.54 | 115.40 | 117.70 | 5,074,102 | -0.80(-0.68%) |
May 02, 2018 | 118.96 | 119.80 | 118.18 | 118.50 | 3,058,374 | -0.46(-0.39%) |
May 01, 2018 | 120.00 | 120.26 | 117.04 | 118.96 | 4,146,233 | -1.19(-0.99%) |
Apr 30, 2018 | 122.53 | 122.78 | 120.15 | 120.15 | 4,442,043 | -2.31(-1.89%) |
Apr 27, 2018 | 122.29 | 122.75 | 121.01 | 122.46 | 2,901,055 | -0.36(-0.29%) |
Apr 26, 2018 | 121.50 | 124.24 | 120.82 | 122.82 | 3,586,039 | +1.37(+1.13%) |
Apr 25, 2018 | 122.25 | 123.00 | 119.37 | 121.45 | 4,720,864 | -0.65(-0.53%) |
Apr 24, 2018 | 126.50 | 127.31 | 120.80 | 122.10 | 8,151,226 | -1.36(-1.10%) |
Apr 23, 2018 | 123.12 | 123.51 | 122.50 | 123.46 | 3,280,156 | +0.38(+0.31%) |
Apr 20, 2018 | 124.87 | 124.87 | 122.50 | 123.08 | 5,376,886 | -0.77(-0.62%) |
Apr 19, 2018 | 124.71 | 125.57 | 123.15 | 123.85 | 4,824,141 | -0.95(-0.76%) |
Apr 18, 2018 | 125.42 | 125.44 | 124.17 | 124.80 | 4,129,247 | +0.27(+0.22%) |
Apr 17, 2018 | 124.72 | 125.95 | 124.15 | 124.53 | 4,203,379 | +0.72(+0.58%) |
Apr 16, 2018 | 123.90 | 124.03 | 122.84 | 123.81 | 3,507,415 | +1.10(+0.90%) |
Apr 13, 2018 | 123.79 | 124.00 | 121.85 | 122.71 | 3,469,139 | -0.54(-0.44%) |
Apr 12, 2018 | 123.04 | 123.86 | 122.79 | 123.25 | 3,232,024 | +0.80(+0.65%) |
Apr 11, 2018 | 122.27 | 123.30 | 121.89 | 122.45 | 2,620,858 | -0.51(-0.41%) |
Apr 10, 2018 | 124.04 | 124.32 | 122.33 | 122.96 | 4,258,028 | +0.74(+0.61%) |
Apr 09, 2018 | 123.85 | 124.39 | 122.10 | 122.22 | 3,555,440 | -0.54(-0.44%) |
Apr 06, 2018 | 124.58 | 125.74 | 122.21 | 122.76 | 4,454,247 | -3.00(-2.39%) |
Apr 05, 2018 | 126.45 | 126.60 | 124.96 | 125.76 | 4,078,788 | -0.01(-0.01%) |
Apr 04, 2018 | 121.12 | 125.89 | 120.66 | 125.77 | 7,261,124 | +0.86(+0.69%) |
Apr 03, 2018 | 123.59 | 125.04 | 122.67 | 124.91 | 3,804,500 | +1.43(+1.16%) |
Apr 02, 2018 | 125.65 | 126.01 | 121.21 | 123.48 | 6,596,490 | -2.34(-1.86%) |
Mar 29, 2018 | 125.82 | 125.82 | 125.82 | 0 | +1.37(+1.10%) | |
Mar 28, 2018 | 125.92 | 126.03 | 123.98 | 124.45 | 3,122,109 | -0.83(-0.66%) |
Mar 27, 2018 | 126.86 | 128.18 | 124.36 | 125.28 | 9,011,430 | -1.36(-1.07%) |
Mar 26, 2018 | 123.94 | 126.87 | 123.44 | 126.64 | 11,529,895 | +4.33(+3.54%) |
Mar 23, 2018 | 124.19 | 125.13 | 122.14 | 122.31 | 3,862,878 | -1.76(-1.42%) |
Mar 22, 2018 | 126.06 | 126.94 | 123.92 | 124.07 | 4,981,818 | -2.93(-2.31%) |
Mar 21, 2018 | 127.13 | 128.50 | 126.36 | 127.00 | 3,487,937 | -0.16(-0.13%) |
Mar 20, 2018 | 127.25 | 128.67 | 126.82 | 127.16 | 2,814,835 | -0.04(-0.03%) |
Mar 19, 2018 | 128.00 | 128.94 | 126.13 | 127.20 | 3,819,575 | -1.13(-0.88%) |
Mar 16, 2018 | 129.22 | 129.84 | 127.78 | 128.33 | 7,241,796 | -0.92(-0.71%) |
Mar 15, 2018 | 130.16 | 130.57 | 127.89 | 129.25 | 3,007,419 | -0.33(-0.25%) |
Mar 14, 2018 | 130.50 | 130.53 | 128.39 | 129.58 | 3,243,598 | -0.57(-0.44%) |
Mar 13, 2018 | 132.48 | 132.51 | 129.52 | 130.15 | 3,860,542 | -1.35(-1.03%) |
Mar 12, 2018 | 134.70 | 134.70 | 131.10 | 131.50 | 3,636,662 | -2.57(-1.92%) |
Mar 09, 2018 | 131.81 | 134.19 | 131.51 | 134.07 | 4,172,024 | +2.81(+2.14%) |
Mar 08, 2018 | 131.75 | 132.09 | 129.63 | 131.26 | 3,922,846 | +0.33(+0.25%) |
Mar 07, 2018 | 131.27 | 129.71 | 130.93 | 2,969,128 | -0.68(-0.52%) | |
Mar 06, 2018 | 132.20 | 132.37 | 130.32 | 131.61 | 3,039,158 | -0.10(-0.08%) |
Mar 05, 2018 | 129.32 | 132.38 | 128.02 | 131.71 | 4,764,280 | +1.77(+1.36%) |
Mar 02, 2018 | 129.22 | 130.30 | 128.30 | 129.94 | 5,831,135 | -0.36(-0.28%) |
Mar 01, 2018 | 135.20 | 135.70 | 129.78 | 130.30 | 6,330,422 | -4.44(-3.30%) |
Feb 28, 2018 | 134.12 | 138.49 | 134.00 | 134.74 | 9,229,664 | +0.83(+0.62%) |
Feb 27, 2018 | 135.64 | 136.24 | 133.88 | 133.91 | 4,309,880 | -1.56(-1.15%) |
Feb 26, 2018 | 133.82 | 135.64 | 133.76 | 135.47 | 4,750,354 | +2.32(+1.74%) |
Feb 23, 2018 | 134.58 | 134.92 | 131.38 | 133.15 | 4,604,590 | -0.43(-0.32%) |
Feb 22, 2018 | 133.58 | 8,072,814 | +4.32(+3.34%) | |||
Feb 21, 2018 | 126.73 | 131.21 | 126.48 | 129.26 | 7,765,742 | +2.80(+2.21%) |
Feb 20, 2018 | 128.75 | 129.27 | 125.88 | 126.46 | 4,634,865 | -2.80(-2.17%) |
Feb 16, 2018 | 129.26 | 129.26 | 129.26 | 0 | -0.74(-0.57%) | |
Feb 15, 2018 | 127.99 | 130.04 | 127.99 | 130.00 | 4,556,591 | +3.30(+2.60%) |
Feb 14, 2018 | 124.98 | 126.80 | 123.95 | 126.70 | 6,949,133 | +0.93(+0.74%) |
Feb 13, 2018 | 126.36 | 126.96 | 124.97 | 125.77 | 5,048,894 | -1.61(-1.26%) |
Feb 12, 2018 | 123.07 | 128.52 | 123.00 | 127.38 | 9,548,320 | +2.35(+1.88%) |
Feb 09, 2018 | 129.15 | 130.04 | 122.21 | 125.03 | 12,116,595 | -2.45(-1.92%) |
Feb 08, 2018 | 131.85 | 132.36 | 127.37 | 127.48 | 7,304,675 | -4.49(-3.40%) |
Feb 07, 2018 | 129.39 | 133.34 | 129.18 | 131.97 | 7,872,741 | +2.16(+1.66%) |
Feb 06, 2018 | 124.16 | 129.81 | 123.25 | 129.81 | 8,668,724 | +1.35(+1.05%) |
Feb 05, 2018 | 133.48 | 133.96 | 125.90 | 128.46 | 6,828,268 | -6.15(-4.57%) |
Feb 02, 2018 | 137.44 | 137.94 | 134.40 | 134.61 | 4,684,662 | -3.71(-2.68%) |
Feb 01, 2018 | 136.99 | 139.00 | 136.56 | 138.32 | 4,200,215 | +0.31(+0.22%) |
Jan 31, 2018 | 137.12 | 138.32 | 136.55 | 138.01 | 5,909,148 | +1.51(+1.11%) |
Jan 30, 2018 | 136.00 | 137.04 | 135.31 | 136.50 | 3,571,821 | -0.17(-0.12%) |
Jan 29, 2018 | 138.05 | 139.24 | 136.51 | 136.67 | 3,480,074 | -1.31(-0.95%) |
Jan 26, 2018 | 138.17 | 138.50 | 136.68 | 137.98 | 3,203,557 | +0.23(+0.17%) |
Jan 25, 2018 | 136.83 | 138.29 | 136.01 | 137.75 | 4,541,727 | +2.07(+1.53%) |
Jan 24, 2018 | 135.02 | 138.38 | 134.02 | 135.68 | 5,539,319 | -0.35(-0.26%) |
Jan 23, 2018 | 135.82 | 136.48 | 134.50 | 136.03 | 5,724,597 | +0.82(+0.61%) |
Jan 22, 2018 | 134.97 | 135.47 | 133.60 | 135.21 | 4,100,685 | -0.69(-0.51%) |
Jan 19, 2018 | 135.06 | 135.90 | 134.49 | 135.90 | 3,235,284 | +1.29(+0.96%) |
Jan 18, 2018 | 134.55 | 135.66 | 134.36 | 134.61 | 3,208,587 | +0.19(+0.14%) |
Jan 17, 2018 | 134.66 | 134.95 | 132.95 | 134.42 | 3,913,818 | +0.45(+0.34%) |
Jan 16, 2018 | 137.73 | 137.73 | 133.87 | 133.97 | 5,170,554 | -2.61(-1.91%) |
Jan 12, 2018 | 136.58 | 136.58 | 136.58 | 0 | +1.59(+1.18%) | |
Jan 11, 2018 | 134.75 | 136.26 | 134.75 | 134.99 | 4,803,504 | +0.09(+0.07%) |
Jan 10, 2018 | 134.90 | 3,282,779 | +0.63(+0.47%) | |||
Jan 09, 2018 | 133.32 | 134.46 | 133.03 | 134.27 | 4,231,406 | +1.45(+1.09%) |
Jan 08, 2018 | 135.19 | 135.79 | 132.20 | 132.82 | 6,621,888 | +1.25(+0.95%) |
Jan 05, 2018 | 131.10 | 132.36 | 130.46 | 131.57 | 3,672,435 | +1.12(+0.86%) |
Jan 04, 2018 | 130.82 | 130.87 | 130.20 | 130.45 | 3,662,703 | +0.41(+0.32%) |
Jan 03, 2018 | 129.49 | 130.20 | 129.32 | 130.04 | 5,008,469 | +1.88(+1.47%) |
Jan 02, 2018 | 127.90 | 128.88 | 127.17 | 128.16 | 3,095,360 | +0.59(+0.46%) |
Dec 29, 2017 | 127.57 | 127.57 | 127.57 | 0 | -0.55(-0.43%) | |
Dec 28, 2017 | 127.73 | 128.17 | 127.29 | 128.12 | 1,412,982 | +0.54(+0.42%) |
Dec 27, 2017 | 127.46 | 127.61 | 126.92 | 127.58 | 1,810,839 | +0.44(+0.35%) |
Dec 26, 2017 | 127.45 | 127.94 | 126.99 | 127.14 | 1,053,079 | -0.09(-0.07%) |
Dec 22, 2017 | 127.52 | 127.60 | 126.95 | 127.23 | 1,604,455 | -0.08(-0.06%) |
Dec 21, 2017 | 127.25 | 127.56 | 126.85 | 127.31 | 3,015,868 | +0.31(+0.24%) |
Dec 20, 2017 | 127.37 | 127.89 | 126.29 | 127.00 | 3,270,804 | +0.22(+0.17%) |
Dec 19, 2017 | 127.21 | 127.21 | 125.65 | 126.78 | 3,642,816 | +0.07(+0.06%) |
Dec 18, 2017 | 126.74 | 127.54 | 126.27 | 126.71 | 4,215,865 | +0.54(+0.43%) |
Dec 15, 2017 | 124.80 | 126.44 | 124.16 | 126.17 | 6,193,568 | +2.41(+1.95%) |
Dec 14, 2017 | 124.51 | 124.87 | 123.40 | 123.76 | 3,033,638 | -0.54(-0.43%) |
Dec 13, 2017 | 123.50 | 124.70 | 123.28 | 124.30 | 5,194,967 | +0.82(+0.66%) |
Dec 12, 2017 | 123.48 | 124.16 | 122.97 | 123.48 | 3,526,256 | +0.18(+0.15%) |
Dec 11, 2017 | 122.93 | 123.53 | 122.50 | 123.30 | 2,977,288 | +0.49(+0.40%) |
Dec 08, 2017 | 122.40 | 123.09 | 122.26 | 122.81 | 2,999,689 | +0.41(+0.33%) |
Dec 07, 2017 | 121.32 | 122.83 | 121.06 | 122.40 | 3,608,259 | +1.20(+0.99%) |
Dec 06, 2017 | 121.16 | 121.40 | 120.37 | 121.20 | 2,576,695 | +0.91(+0.76%) |
Dec 05, 2017 | 121.99 | 122.53 | 120.20 | 120.29 | 3,149,316 | +0.25(+0.21%) |
Dec 04, 2017 | 121.18 | 121.18 | 120.02 | 120.04 | 2,756,917 | -0.08(-0.07%) |
Dec 01, 2017 | 121.66 | 121.95 | 118.79 | 120.12 | 3,881,751 | -1.33(-1.10%) |
Nov 30, 2017 | 118.93 | 121.75 | 118.61 | 121.45 | 5,128,751 | +3.29(+2.78%) |
Nov 29, 2017 | 118.46 | 117.67 | 118.16 | 2,769,320 | +0.45(+0.38%) | |
Nov 28, 2017 | 117.45 | 118.02 | 116.90 | 117.71 | 2,733,631 | +0.59(+0.50%) |
Nov 27, 2017 | 116.82 | 117.22 | 116.44 | 117.12 | 2,569,527 | +0.21(+0.18%) |
Nov 24, 2017 | 117.00 | 117.16 | 116.35 | 116.91 | 1,486,366 | +0.18(+0.15%) |
Nov 22, 2017 | 117.00 | 117.19 | 116.55 | 116.73 | 2,860,673 | -0.31(-0.26%) |
Nov 21, 2017 | 116.47 | 117.63 | 116.47 | 117.04 | 2,493,049 | +0.66(+0.57%) |
Nov 20, 2017 | 116.83 | 117.18 | 116.30 | 116.38 | 2,914,911 | -0.15(-0.13%) |
Nov 17, 2017 | 117.49 | 117.63 | 116.48 | 116.53 | 2,808,672 | -1.36(-1.15%) |
Nov 16, 2017 | 117.30 | 118.21 | 117.10 | 117.89 | 2,121,574 | +0.32(+0.27%) |
Nov 15, 2017 | 118.27 | 118.38 | 116.58 | 117.57 | 2,628,005 | -1.23(-1.04%) |
Nov 14, 2017 | 117.07 | 119.02 | 117.00 | 118.80 | 2,857,901 | +1.73(+1.48%) |
Nov 13, 2017 | 117.95 | 118.00 | 116.92 | 117.07 | 2,217,411 | -1.04(-0.88%) |
Nov 10, 2017 | 118.00 | 118.48 | 118.00 | 118.11 | 3,122,523 | -0.26(-0.22%) |
Nov 09, 2017 | 120.28 | 120.35 | 118.09 | 118.37 | 2,814,929 | -1.91(-1.59%) |
Nov 08, 2017 | 120.52 | 120.99 | 120.01 | 120.28 | 2,011,122 | -0.47(-0.39%) |
Nov 07, 2017 | 120.67 | 121.46 | 120.38 | 120.75 | 1,853,708 | +0.36(+0.30%) |
Nov 06, 2017 | 121.26 | 121.46 | 120.37 | 120.39 | 2,415,567 | -0.68(-0.56%) |
Nov 03, 2017 | 121.75 | 121.75 | 120.38 | 121.07 | 2,405,662 | -0.39(-0.32%) |
Nov 02, 2017 | 120.09 | 121.51 | 119.71 | 121.46 | 1,963,078 | +1.34(+1.12%) |
Nov 01, 2017 | 120.55 | 121.00 | 119.93 | 120.12 | 2,690,615 | +0.36(+0.30%) |
Oct 31, 2017 | 120.04 | 120.24 | 119.50 | 119.76 | 3,440,550 | -0.07(-0.06%) |
Oct 30, 2017 | 119.41 | 120.53 | 118.85 | 119.83 | 4,432,433 | +0.76(+0.64%) |
Oct 27, 2017 | 119.62 | 119.95 | 118.96 | 119.07 | 2,852,800 | -0.86(-0.72%) |
Oct 26, 2017 | 119.45 | 120.07 | 119.00 | 119.93 | 3,380,834 | +0.94(+0.79%) |
Oct 25, 2017 | 119.71 | 120.29 | 118.87 | 118.99 | 3,687,339 | -0.75(-0.63%) |
Oct 24, 2017 | 119.95 | 123.28 | 118.95 | 119.74 | 5,432,416 | -1.15(-0.95%) |
Oct 23, 2017 | 120.76 | 121.18 | 120.47 | 120.89 | 2,577,566 | -0.04(-0.03%) |
Oct 20, 2017 | 119.96 | 120.93 | 119.76 | 120.93 | 2,514,652 | +1.44(+1.21%) |
Oct 19, 2017 | 119.10 | 119.53 | 118.22 | 119.49 | 1,631,586 | +0.31(+0.26%) |
Oct 18, 2017 | 119.50 | 119.50 | 118.60 | 119.18 | 1,855,599 | -0.18(-0.15%) |
Oct 17, 2017 | 118.63 | 119.37 | 118.18 | 119.36 | 2,026,513 | +0.35(+0.29%) |
Oct 16, 2017 | 118.84 | 119.50 | 118.40 | 119.01 | 2,163,578 | +0.29(+0.24%) |
Oct 13, 2017 | 119.07 | 119.88 | 118.72 | 118.72 | 3,472,976 | -0.10(-0.08%) |
Oct 12, 2017 | 117.67 | 118.93 | 117.63 | 118.82 | 2,375,507 | +1.07(+0.91%) |
Oct 11, 2017 | 118.31 | 118.60 | 117.43 | 117.75 | 3,085,872 | -0.37(-0.31%) |
Oct 10, 2017 | 118.61 | 118.82 | 117.77 | 118.12 | 2,664,954 | -0.51(-0.43%) |
Oct 09, 2017 | 118.29 | 118.88 | 118.09 | 118.63 | 1,749,482 | +0.40(+0.34%) |
Oct 06, 2017 | 117.90 | 118.28 | 117.60 | 118.23 | 1,790,491 | +0.06(+0.05%) |
Oct 05, 2017 | 117.63 | 118.33 | 117.44 | 118.17 | 2,676,545 | +0.54(+0.46%) |
Oct 04, 2017 | 117.87 | 118.22 | 117.52 | 117.63 | 2,799,413 | -0.08(-0.07%) |
Oct 03, 2017 | 118.00 | 118.00 | 117.28 | 117.71 | 2,210,982 | +0.13(+0.11%) |
Oct 02, 2017 | 116.14 | 117.65 | 115.94 | 117.58 | 2,330,829 | +1.50(+1.29%) |
Sep 29, 2017 | 115.32 | 116.13 | 114.49 | 116.08 | 3,270,372 | +0.24(+0.21%) |
Sep 28, 2017 | 116.99 | 117.04 | 115.38 | 115.84 | 6,028,970 | -1.34(-1.14%) |
Sep 27, 2017 | 117.46 | 117.18 | 5,575,470 | +2.46(+2.14%) | ||
Sep 26, 2017 | 114.58 | 115.01 | 114.23 | 114.72 | 4,020,190 | +0.43(+0.38%) |
Sep 25, 2017 | 114.92 | 115.00 | 113.71 | 114.29 | 3,700,056 | -0.72(-0.63%) |
Sep 22, 2017 | 114.42 | 115.12 | 114.13 | 115.01 | 2,833,424 | +0.51(+0.45%) |
Sep 21, 2017 | 114.18 | 114.83 | 113.57 | 114.50 | 2,565,188 | +0.40(+0.35%) |
Sep 20, 2017 | 113.23 | 114.23 | 113.22 | 114.10 | 3,435,302 | +0.45(+0.40%) |
Sep 19, 2017 | 113.00 | 113.65 | 112.76 | 113.65 | 3,328,361 | +0.88(+0.78%) |
Sep 18, 2017 | 113.40 | 113.64 | 112.65 | 112.77 | 4,039,640 | -0.31(-0.27%) |
Sep 15, 2017 | 113.73 | 113.92 | 112.73 | 113.08 | 6,529,563 | -0.06(-0.05%) |
Sep 14, 2017 | 110.27 | 113.28 | 110.10 | 113.14 | 7,031,354 | +2.86(+2.59%) |
Sep 13, 2017 | 110.15 | 110.47 | 109.81 | 110.28 | 3,820,914 | +0.42(+0.38%) |
Sep 12, 2017 | 110.07 | 110.31 | 109.72 | 109.86 | 3,965,534 | +0.22(+0.20%) |
Sep 11, 2017 | 110.01 | 110.73 | 109.28 | 109.64 | 5,623,058 | +0.09(+0.08%) |
Sep 08, 2017 | 110.11 | 110.34 | 109.35 | 109.55 | 4,404,054 | -0.43(-0.39%) |
Sep 07, 2017 | 109.61 | 110.07 | 109.10 | 109.98 | 5,151,192 | +0.37(+0.34%) |
Sep 06, 2017 | 111.00 | 111.09 | 109.10 | 109.61 | 9,189,094 | -1.60(-1.44%) |
Sep 05, 2017 | 115.59 | 115.90 | 111.13 | 111.21 | 14,217,509 | -6.71(-5.69%) |
Sep 01, 2017 | 119.74 | 120.16 | 117.82 | 117.92 | 2,644,747 | -1.80(-1.50%) |
Aug 31, 2017 | 119.63 | 120.19 | 118.81 | 119.72 | 3,979,041 | +0.12(+0.10%) |
Aug 30, 2017 | 118.95 | 119.86 | 118.31 | 119.60 | 5,214,285 | +0.90(+0.76%) |
Aug 29, 2017 | 115.06 | 118.74 | 114.44 | 118.70 | 5,572,531 | +3.37(+2.92%) |
Aug 28, 2017 | 115.29 | 115.78 | 115.19 | 115.33 | 3,479,864 | +0.26(+0.23%) |
Aug 25, 2017 | 115.78 | 116.09 | 115.02 | 115.07 | 2,246,101 | -0.23(-0.20%) |
Aug 24, 2017 | 117.21 | 117.21 | 114.95 | 115.30 | 4,331,020 | -1.73(-1.48%) |
Aug 23, 2017 | 115.41 | 118.87 | 114.93 | 117.03 | 6,203,364 | +1.34(+1.16%) |
Aug 22, 2017 | 115.58 | 115.83 | 115.03 | 115.69 | 2,406,466 | +0.41(+0.36%) |
Aug 21, 2017 | 115.62 | 115.70 | 114.68 | 115.28 | 1,913,168 | -0.20(-0.17%) |
Aug 18, 2017 | 116.04 | 116.27 | 115.35 | 115.48 | 2,760,448 | -0.62(-0.53%) |
Aug 17, 2017 | 117.78 | 117.78 | 116.08 | 116.10 | 2,721,933 | -1.90(-1.61%) |
Aug 16, 2017 | 115.92 | 118.10 | 115.82 | 118.00 | 3,452,396 | +2.04(+1.76%) |
Aug 15, 2017 | 117.12 | 117.12 | 115.71 | 115.96 | 2,285,052 | -1.19(-1.02%) |
Aug 14, 2017 | 117.30 | 117.55 | 116.94 | 117.15 | 1,856,033 | +0.26(+0.22%) |
Aug 11, 2017 | 117.00 | 117.76 | 116.35 | 116.89 | 2,090,943 | +0.13(+0.11%) |
Aug 10, 2017 | 117.28 | 116.09 | 116.76 | 3,158,445 | -0.44(-0.38%) | |
Aug 09, 2017 | 118.57 | 118.75 | 117.03 | 117.20 | 3,183,378 | -0.99(-0.84%) |
Aug 08, 2017 | 118.45 | 118.99 | 118.01 | 118.19 | 2,766,844 | -0.33(-0.28%) |
Aug 07, 2017 | 119.31 | 119.75 | 117.86 | 118.52 | 4,975,676 | -2.97(-2.44%) |
Aug 04, 2017 | 121.22 | 121.66 | 120.65 | 121.49 | 1,803,647 | +0.39(+0.32%) |
Aug 03, 2017 | 120.38 | 121.11 | 119.86 | 121.10 | 2,031,171 | +0.75(+0.62%) |
Aug 02, 2017 | 118.80 | 120.39 | 118.66 | 120.35 | 2,339,443 | +1.47(+1.24%) |