Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 153.77 | 154.61 | 150.51 | 152.30 | 846,517 | +0.22(+0.14%) |
Jul 30, 2018 | 152.31 | 152.95 | 151.15 | 152.08 | 730,195 | -0.77(-0.51%) |
Jul 27, 2018 | 156.35 | 156.78 | 151.96 | 152.86 | 522,447 | -3.39(-2.17%) |
Jul 26, 2018 | 156.12 | 158.57 | 154.97 | 156.25 | 980,779 | +0.51(+0.32%) |
Jul 25, 2018 | 152.33 | 155.79 | 152.33 | 155.74 | 723,894 | +2.99(+1.95%) |
Jul 24, 2018 | 154.05 | 155.13 | 152.30 | 152.76 | 1,037,187 | -1.38(-0.89%) |
Jul 23, 2018 | 154.14 | 155.34 | 153.01 | 154.14 | 1,074,169 | +0.89(+0.58%) |
Jul 20, 2018 | 152.78 | 155.16 | 152.41 | 153.24 | 985,641 | +0.91(+0.60%) |
Jul 19, 2018 | 150.62 | 153.01 | 150.24 | 152.33 | 740,434 | +1.76(+1.17%) |
Jul 18, 2018 | 149.59 | 150.91 | 149.15 | 150.57 | 852,799 | +0.29(+0.19%) |
Jul 17, 2018 | 147.07 | 151.11 | 147.07 | 150.29 | 1,291,669 | +3.46(+2.36%) |
Jul 16, 2018 | 147.31 | 148.25 | 146.73 | 146.82 | 934,692 | -0.27(-0.18%) |
Jul 13, 2018 | 146.94 | 148.67 | 146.26 | 147.09 | 475,466 | +0.06(+0.04%) |
Jul 12, 2018 | 147.25 | 147.78 | 146.69 | 147.03 | 722,710 | +0.58(+0.40%) |
Jul 11, 2018 | 148.61 | 148.80 | 145.90 | 146.45 | 1,106,510 | -3.66(-2.44%) |
Jul 10, 2018 | 148.73 | 150.28 | 147.82 | 150.11 | 1,004,035 | +1.64(+1.10%) |
Jul 09, 2018 | 145.33 | 148.92 | 145.33 | 148.47 | 1,209,357 | +3.21(+2.21%) |
Jul 06, 2018 | 144.49 | 146.49 | 144.38 | 145.26 | 696,013 | +0.60(+0.41%) |
Jul 05, 2018 | 145.74 | 146.15 | 143.32 | 144.66 | 875,495 | -0.05(-0.03%) |
Jul 03, 2018 | 144.71 | 144.71 | 144.71 | 0 | -2.64(-1.79%) | |
Jul 02, 2018 | 147.11 | 147.49 | 145.56 | 147.35 | 834,904 | -1.18(-0.79%) |
Jun 29, 2018 | 151.02 | 153.53 | 148.45 | 148.53 | 968,433 | -1.64(-1.09%) |
Jun 28, 2018 | 149.43 | 150.77 | 148.14 | 150.17 | 885,913 | -0.33(-0.22%) |
Jun 27, 2018 | 152.19 | 154.42 | 149.67 | 150.50 | 1,057,534 | -2.11(-1.38%) |
Jun 26, 2018 | 150.30 | 153.77 | 150.28 | 152.61 | 1,610,083 | +4.05(+2.72%) |
Jun 25, 2018 | 149.50 | 149.78 | 147.62 | 148.56 | 1,254,370 | -2.31(-1.53%) |
Jun 22, 2018 | 154.00 | 154.01 | 150.82 | 150.87 | 1,520,773 | -2.30(-1.50%) |
Jun 21, 2018 | 155.89 | 156.26 | 152.80 | 153.17 | 1,098,628 | -2.93(-1.88%) |
Jun 20, 2018 | 159.18 | 159.46 | 155.40 | 156.10 | 936,430 | -3.02(-1.90%) |
Jun 19, 2018 | 160.40 | 161.17 | 158.23 | 159.12 | 993,346 | -3.19(-1.97%) |
Jun 18, 2018 | 159.34 | 162.71 | 159.19 | 162.31 | 764,508 | +2.18(+1.36%) |
Jun 15, 2018 | 158.97 | 158.97 | 160.13 | 995,763 | +1.16(+0.73%) | |
Jun 14, 2018 | 161.15 | 161.15 | 158.71 | 158.97 | 1,116,028 | -2.04(-1.27%) |
Jun 13, 2018 | 164.61 | 165.09 | 160.71 | 161.01 | 885,147 | -3.88(-2.35%) |
Jun 12, 2018 | 165.13 | 166.08 | 164.25 | 164.89 | 682,962 | -0.29(-0.17%) |
Jun 11, 2018 | 167.18 | 167.88 | 165.06 | 165.18 | 566,742 | -1.65(-0.99%) |
Jun 08, 2018 | 163.69 | 166.93 | 162.96 | 166.82 | 843,918 | +3.03(+1.85%) |
Jun 07, 2018 | 163.69 | 166.37 | 163.29 | 163.80 | 965,477 | +0.70(+0.43%) |
Jun 06, 2018 | 163.19 | 163.09 | 1,133,280 | +3.41(+2.14%) | ||
Jun 05, 2018 | 158.58 | 159.91 | 157.54 | 159.68 | 954,992 | +1.12(+0.71%) |
Jun 04, 2018 | 157.84 | 158.56 | 156.01 | 158.56 | 918,608 | +0.86(+0.55%) |
Jun 01, 2018 | 160.71 | 161.20 | 156.47 | 157.70 | 1,293,934 | -1.03(-0.65%) |
May 31, 2018 | 154.51 | 159.19 | 153.81 | 158.73 | 2,843,819 | +4.47(+2.89%) |
May 30, 2018 | 154.76 | 155.76 | 154.14 | 154.26 | 2,234,721 | +0.39(+0.25%) |
May 29, 2018 | 155.41 | 156.15 | 153.54 | 153.88 | 1,286,972 | -2.69(-1.72%) |
May 25, 2018 | 156.57 | 156.57 | 156.57 | 0 | -0.71(-0.45%) | |
May 24, 2018 | 156.35 | 157.80 | 155.62 | 157.28 | 597,478 | +0.50(+0.32%) |
May 23, 2018 | 153.15 | 157.66 | 153.01 | 156.78 | 1,025,589 | +3.39(+2.21%) |
May 22, 2018 | 154.17 | 154.64 | 152.71 | 153.39 | 897,250 | +0.08(+0.05%) |
May 21, 2018 | 154.29 | 155.21 | 153.08 | 153.31 | 723,929 | -0.57(-0.37%) |
May 18, 2018 | 154.26 | 154.65 | 152.74 | 153.88 | 611,897 | -1.12(-0.72%) |
May 17, 2018 | 153.41 | 156.99 | 152.82 | 155.00 | 1,046,090 | +1.02(+0.66%) |
May 16, 2018 | 153.77 | 155.39 | 152.82 | 153.98 | 765,620 | +0.63(+0.41%) |
May 15, 2018 | 152.65 | 154.83 | 151.80 | 153.34 | 610,311 | +0.29(+0.19%) |
May 14, 2018 | 152.26 | 154.01 | 151.67 | 153.06 | 766,833 | +1.12(+0.74%) |
May 11, 2018 | 152.00 | 152.64 | 151.21 | 151.94 | 496,485 | +0.19(+0.12%) |
May 10, 2018 | 152.19 | 152.72 | 150.71 | 151.75 | 727,994 | -0.06(-0.04%) |
May 09, 2018 | 150.47 | 152.09 | 150.13 | 151.81 | 756,273 | +1.34(+0.89%) |
May 08, 2018 | 150.42 | 151.36 | 149.47 | 150.47 | 857,401 | +0.19(+0.13%) |
May 07, 2018 | 150.93 | 151.32 | 148.53 | 150.28 | 844,369 | -0.74(-0.49%) |
May 04, 2018 | 150.07 | 151.58 | 147.93 | 151.02 | 1,035,777 | +0.80(+0.53%) |
May 03, 2018 | 149.86 | 151.33 | 149.02 | 150.22 | 1,093,237 | -0.79(-0.53%) |
May 02, 2018 | 153.10 | 153.71 | 149.65 | 151.01 | 1,488,479 | -3.07(-1.99%) |
May 01, 2018 | 157.45 | 158.25 | 153.73 | 154.09 | 981,202 | -4.28(-2.70%) |
Apr 30, 2018 | 159.61 | 160.12 | 158.36 | 158.36 | 623,983 | -0.83(-0.52%) |
Apr 27, 2018 | 159.30 | 161.01 | 158.67 | 159.20 | 606,196 | -0.08(-0.05%) |
Apr 26, 2018 | 157.21 | 159.59 | 156.09 | 159.28 | 530,603 | +1.81(+1.15%) |
Apr 25, 2018 | 158.28 | 159.76 | 157.00 | 157.47 | 639,925 | -1.05(-0.66%) |
Apr 24, 2018 | 159.91 | 160.66 | 158.02 | 158.52 | 749,623 | -0.43(-0.27%) |
Apr 23, 2018 | 158.78 | 160.63 | 158.43 | 158.95 | 664,667 | +0.77(+0.49%) |
Apr 20, 2018 | 158.61 | 159.29 | 157.52 | 158.18 | 850,204 | -0.87(-0.55%) |
Apr 19, 2018 | 159.52 | 160.33 | 158.35 | 159.05 | 635,810 | -0.65(-0.40%) |
Apr 18, 2018 | 160.86 | 162.44 | 159.30 | 159.69 | 939,191 | -0.26(-0.16%) |
Apr 17, 2018 | 159.84 | 160.65 | 158.69 | 159.95 | 1,722,880 | +0.83(+0.52%) |
Apr 16, 2018 | 159.17 | 160.38 | 158.09 | 159.12 | 1,314,109 | +1.29(+0.82%) |
Apr 13, 2018 | 162.17 | 162.24 | 156.26 | 157.83 | 1,102,700 | -3.09(-1.92%) |
Apr 12, 2018 | 158.06 | 161.46 | 157.70 | 160.92 | 1,088,734 | +4.21(+2.68%) |
Apr 11, 2018 | 155.40 | 158.12 | 155.40 | 156.72 | 772,019 | +0.06(+0.04%) |
Apr 10, 2018 | 155.72 | 157.33 | 154.59 | 156.66 | 997,783 | +2.34(+1.52%) |
Apr 09, 2018 | 156.71 | 157.55 | 154.23 | 154.32 | 938,572 | -1.13(-0.73%) |
Apr 06, 2018 | 157.06 | 158.66 | 153.99 | 155.45 | 1,250,955 | -2.76(-1.74%) |
Apr 05, 2018 | 154.59 | 158.91 | 154.34 | 158.21 | 1,204,334 | +4.07(+2.64%) |
Apr 04, 2018 | 152.74 | 154.60 | 152.08 | 154.14 | 1,120,181 | +0.25(+0.16%) |
Apr 03, 2018 | 150.29 | 154.21 | 149.75 | 153.89 | 1,536,656 | +4.20(+2.81%) |
Apr 02, 2018 | 150.39 | 152.59 | 148.59 | 149.69 | 1,762,043 | -0.50(-0.34%) |
Mar 29, 2018 | 150.19 | 150.19 | 150.19 | 0 | +7.35(+5.14%) | |
Mar 28, 2018 | 143.12 | 144.53 | 142.02 | 142.84 | 1,851,855 | +0.85(+0.60%) |
Mar 27, 2018 | 143.81 | 144.53 | 141.22 | 141.99 | 1,000,332 | -2.07(-1.44%) |
Mar 26, 2018 | 143.00 | 145.21 | 139.78 | 144.06 | 1,052,932 | +5.35(+3.85%) |
Mar 23, 2018 | 141.06 | 142.81 | 138.59 | 138.72 | 580,579 | -1.58(-1.12%) |
Mar 22, 2018 | 141.10 | 142.09 | 140.13 | 140.29 | 616,143 | -1.54(-1.08%) |
Mar 21, 2018 | 143.50 | 144.59 | 141.78 | 141.83 | 643,973 | -1.77(-1.23%) |
Mar 20, 2018 | 141.53 | 144.49 | 140.93 | 143.60 | 624,417 | +2.19(+1.55%) |
Mar 19, 2018 | 142.54 | 143.59 | 140.09 | 141.40 | 783,601 | -1.19(-0.83%) |
Mar 16, 2018 | 141.46 | 143.77 | 141.46 | 142.59 | 842,186 | +1.38(+0.98%) |
Mar 15, 2018 | 143.18 | 143.18 | 139.95 | 141.22 | 605,407 | -1.28(-0.90%) |
Mar 14, 2018 | 142.95 | 143.37 | 141.42 | 142.50 | 1,563,122 | +0.33(+0.23%) |
Mar 13, 2018 | 143.23 | 143.68 | 141.49 | 142.17 | 513,902 | +0.02(+0.01%) |
Mar 12, 2018 | 141.89 | 143.33 | 141.43 | 142.15 | 581,248 | +0.25(+0.17%) |
Mar 09, 2018 | 139.68 | 142.01 | 139.34 | 141.90 | 843,301 | +2.79(+2.00%) |
Mar 08, 2018 | 140.38 | 141.78 | 138.66 | 139.11 | 1,033,119 | -0.23(-0.16%) |
Mar 07, 2018 | 141.77 | 137.96 | 139.34 | 1,399,688 | -2.49(-1.75%) | |
Mar 06, 2018 | 142.81 | 143.24 | 141.39 | 141.83 | 893,398 | -0.62(-0.44%) |
Mar 05, 2018 | 141.62 | 142.97 | 139.91 | 142.46 | 906,152 | +0.01(+0.01%) |
Mar 02, 2018 | 140.71 | 142.63 | 138.38 | 142.44 | 955,699 | +0.96(+0.68%) |
Mar 01, 2018 | 142.71 | 143.82 | 140.03 | 141.48 | 1,193,047 | -1.62(-1.13%) |
Feb 28, 2018 | 146.96 | 147.79 | 142.99 | 143.10 | 1,030,142 | -3.41(-2.33%) |
Feb 27, 2018 | 149.35 | 150.89 | 146.39 | 146.51 | 905,489 | -1.79(-1.20%) |
Feb 26, 2018 | 148.17 | 149.29 | 146.51 | 148.30 | 546,712 | +0.69(+0.47%) |
Feb 23, 2018 | 148.70 | 148.72 | 146.46 | 147.60 | 766,470 | -0.48(-0.32%) |
Feb 22, 2018 | 148.08 | 550,266 | +1.27(+0.86%) | |||
Feb 21, 2018 | 145.41 | 149.61 | 145.41 | 146.81 | 409,055 | +1.37(+0.94%) |
Feb 20, 2018 | 146.09 | 146.50 | 144.71 | 145.44 | 586,873 | -1.85(-1.26%) |
Feb 16, 2018 | 147.30 | 147.30 | 147.30 | 0 | -2.97(-1.98%) | |
Feb 15, 2018 | 149.51 | 150.27 | 146.79 | 150.27 | 758,001 | +0.88(+0.59%) |
Feb 14, 2018 | 144.93 | 150.10 | 144.83 | 149.39 | 1,406,923 | +3.65(+2.50%) |
Feb 13, 2018 | 144.99 | 146.64 | 144.84 | 145.74 | 415,498 | +0.20(+0.14%) |
Feb 12, 2018 | 143.22 | 147.04 | 143.22 | 145.54 | 704,080 | +2.67(+1.87%) |
Feb 09, 2018 | 142.46 | 144.07 | 138.25 | 142.88 | 994,489 | +1.40(+0.99%) |
Feb 08, 2018 | 147.12 | 147.30 | 141.38 | 141.48 | 917,140 | -6.47(-4.38%) |
Feb 07, 2018 | 151.51 | 151.51 | 147.77 | 147.95 | 791,304 | +2.26(+1.55%) |
Feb 06, 2018 | 141.85 | 146.44 | 140.02 | 145.69 | 1,397,762 | -1.21(-0.82%) |
Feb 05, 2018 | 149.22 | 151.12 | 145.79 | 146.90 | 553,305 | -2.90(-1.93%) |
Feb 02, 2018 | 152.02 | 153.18 | 149.87 | 149.80 | 597,879 | -3.07(-2.01%) |
Feb 01, 2018 | 151.71 | 154.35 | 150.81 | 152.87 | 701,345 | -0.90(-0.59%) |
Jan 31, 2018 | 155.05 | 156.47 | 153.28 | 153.77 | 699,814 | -1.16(-0.75%) |
Jan 30, 2018 | 153.54 | 153.54 | 152.34 | 154.93 | 735,796 | +1.08(+0.70%) |
Jan 29, 2018 | 151.70 | 155.90 | 151.70 | 153.85 | 686,663 | +1.31(+0.86%) |
Jan 26, 2018 | 152.29 | 152.75 | 149.62 | 152.54 | 714,335 | +1.12(+0.74%) |
Jan 25, 2018 | 151.11 | 154.33 | 149.76 | 151.42 | 934,256 | +1.36(+0.91%) |
Jan 24, 2018 | 150.35 | 152.44 | 149.47 | 150.06 | 624,593 | +0.26(+0.17%) |
Jan 23, 2018 | 146.81 | 150.08 | 145.87 | 149.81 | 670,545 | +2.71(+1.84%) |
Jan 22, 2018 | 145.82 | 147.42 | 144.67 | 147.10 | 593,984 | +1.27(+0.87%) |
Jan 19, 2018 | 144.30 | 145.95 | 143.76 | 145.83 | 573,613 | +2.35(+1.64%) |
Jan 18, 2018 | 146.10 | 147.04 | 142.58 | 143.48 | 646,301 | +2.19(+1.55%) |
Jan 17, 2018 | 140.75 | 141.99 | 139.67 | 141.29 | 515,198 | +1.08(+0.77%) |
Jan 16, 2018 | 142.94 | 142.94 | 139.89 | 140.21 | 516,112 | -2.21(-1.55%) |
Jan 12, 2018 | 142.42 | 142.42 | 142.42 | 0 | +1.04(+0.74%) | |
Jan 11, 2018 | 139.86 | 141.43 | 139.01 | 141.38 | 494,186 | +1.63(+1.16%) |
Jan 10, 2018 | 139.75 | 586,513 | -0.22(-0.16%) | |||
Jan 09, 2018 | 140.81 | 141.61 | 139.35 | 139.97 | 417,787 | -1.57(-1.11%) |
Jan 08, 2018 | 141.89 | 142.42 | 139.24 | 141.54 | 828,796 | -0.35(-0.24%) |
Jan 05, 2018 | 140.13 | 142.49 | 138.92 | 141.88 | 1,109,116 | +1.66(+1.18%) |
Jan 04, 2018 | 138.02 | 141.50 | 136.64 | 140.23 | 1,042,688 | +2.19(+1.59%) |
Jan 03, 2018 | 138.19 | 138.58 | 136.77 | 138.04 | 862,435 | +0.24(+0.17%) |
Jan 02, 2018 | 136.43 | 137.98 | 136.11 | 137.80 | 643,771 | +1.75(+1.28%) |
Dec 29, 2017 | 136.05 | 136.05 | 136.05 | 0 | +0.30(+0.22%) | |
Dec 28, 2017 | 135.62 | 135.97 | 134.72 | 135.76 | 473,069 | +0.24(+0.18%) |
Dec 27, 2017 | 135.78 | 136.00 | 134.75 | 135.52 | 411,340 | +0.15(+0.11%) |
Dec 26, 2017 | 134.26 | 135.67 | 134.26 | 135.37 | 344,974 | +0.91(+0.68%) |
Dec 22, 2017 | 135.03 | 135.17 | 133.50 | 134.46 | 774,428 | -0.01(-0.01%) |
Dec 21, 2017 | 134.55 | 135.72 | 133.81 | 134.47 | 679,581 | -0.01(-0.01%) |
Dec 20, 2017 | 136.31 | 136.31 | 134.28 | 134.48 | 534,794 | -0.97(-0.72%) |
Dec 19, 2017 | 135.90 | 136.75 | 134.79 | 135.45 | 1,029,101 | +0.29(+0.21%) |
Dec 18, 2017 | 133.23 | 136.68 | 132.74 | 135.16 | 971,618 | +2.25(+1.69%) |
Dec 15, 2017 | 131.51 | 133.45 | 131.49 | 132.91 | 996,057 | +2.33(+1.78%) |
Dec 14, 2017 | 132.27 | 132.31 | 129.71 | 130.58 | 989,932 | -0.91(-0.69%) |
Dec 13, 2017 | 131.63 | 133.17 | 131.48 | 131.49 | 798,119 | -0.33(-0.25%) |
Dec 12, 2017 | 131.82 | 133.81 | 131.49 | 131.82 | 787,794 | -1.61(-1.20%) |
Dec 11, 2017 | 133.81 | 134.58 | 132.45 | 133.43 | 541,725 | -0.83(-0.62%) |
Dec 08, 2017 | 133.06 | 134.27 | 132.51 | 134.26 | 558,872 | +1.66(+1.25%) |
Dec 07, 2017 | 131.89 | 133.01 | 131.48 | 132.60 | 674,198 | +0.45(+0.34%) |
Dec 06, 2017 | 132.47 | 130.89 | 132.16 | 821,225 | -0.32(-0.24%) | |
Dec 05, 2017 | 133.62 | 133.67 | 130.66 | 132.47 | 1,525,770 | -0.67(-0.51%) |
Dec 04, 2017 | 136.66 | 136.66 | 133.14 | 133.15 | 1,706,202 | -3.00(-2.21%) |
Dec 01, 2017 | 134.04 | 136.95 | 132.50 | 136.15 | 1,358,757 | +2.74(+2.05%) |
Nov 30, 2017 | 135.84 | 137.33 | 131.40 | 133.42 | 2,430,938 | -2.57(-1.89%) |
Nov 29, 2017 | 137.26 | 138.32 | 135.31 | 135.98 | 1,397,008 | -0.42(-0.31%) |
Nov 28, 2017 | 134.16 | 137.49 | 134.16 | 136.40 | 1,030,399 | +2.30(+1.72%) |
Nov 27, 2017 | 134.34 | 135.94 | 133.69 | 134.10 | 943,521 | -0.23(-0.17%) |
Nov 24, 2017 | 135.10 | 135.61 | 134.22 | 134.33 | 251,520 | +0.20(+0.15%) |
Nov 22, 2017 | 134.75 | 134.97 | 133.59 | 134.13 | 923,657 | -0.83(-0.62%) |
Nov 21, 2017 | 135.26 | 135.69 | 134.23 | 134.96 | 819,502 | -0.22(-0.16%) |
Nov 20, 2017 | 132.51 | 135.21 | 132.01 | 135.18 | 1,005,226 | +3.22(+2.44%) |
Nov 17, 2017 | 129.53 | 132.31 | 129.28 | 131.96 | 1,312,968 | +3.15(+2.45%) |
Nov 16, 2017 | 125.77 | 129.13 | 124.88 | 128.81 | 690,466 | +3.03(+2.41%) |
Nov 15, 2017 | 125.76 | 126.32 | 124.34 | 125.78 | 805,346 | +0.05(+0.04%) |
Nov 14, 2017 | 125.63 | 126.27 | 124.33 | 125.73 | 495,363 | -0.64(-0.50%) |
Nov 13, 2017 | 126.12 | 126.64 | 124.75 | 126.36 | 512,783 | +0.00(+0.00%) |
Nov 10, 2017 | 123.93 | 126.51 | 123.93 | 126.36 | 1,018,245 | +2.58(+2.08%) |
Nov 09, 2017 | 122.15 | 125.01 | 121.93 | 123.78 | 783,464 | +1.29(+1.05%) |
Nov 08, 2017 | 121.39 | 123.53 | 119.86 | 122.50 | 906,233 | +0.82(+0.68%) |
Nov 07, 2017 | 126.33 | 126.33 | 121.25 | 121.67 | 929,685 | -4.61(-3.65%) |
Nov 06, 2017 | 126.26 | 128.26 | 125.94 | 126.28 | 377,510 | +0.51(+0.40%) |
Nov 03, 2017 | 126.13 | 127.40 | 125.42 | 125.78 | 727,628 | -0.67(-0.53%) |
Nov 02, 2017 | 127.90 | 128.16 | 125.41 | 126.45 | 712,949 | -0.35(-0.27%) |
Nov 01, 2017 | 126.26 | 128.79 | 125.81 | 126.80 | 723,532 | +1.09(+0.87%) |
Oct 31, 2017 | 125.82 | 126.17 | 125.01 | 125.71 | 541,069 | -0.55(-0.43%) |
Oct 30, 2017 | 125.16 | 126.39 | 124.34 | 126.25 | 682,551 | +0.31(+0.24%) |
Oct 27, 2017 | 127.42 | 127.45 | 125.80 | 125.94 | 698,503 | -1.97(-1.54%) |
Oct 26, 2017 | 129.00 | 129.59 | 127.90 | 127.92 | 472,020 | -0.95(-0.74%) |
Oct 25, 2017 | 128.47 | 129.07 | 127.44 | 128.87 | 541,091 | +0.38(+0.29%) |
Oct 24, 2017 | 128.11 | 128.99 | 128.00 | 128.49 | 612,985 | -0.06(-0.05%) |
Oct 23, 2017 | 127.73 | 132.08 | 127.61 | 128.55 | 1,060,500 | +1.36(+1.07%) |
Oct 20, 2017 | 125.24 | 127.56 | 125.12 | 127.19 | 988,783 | +2.55(+2.04%) |
Oct 19, 2017 | 123.08 | 125.03 | 122.74 | 124.65 | 639,987 | +1.37(+1.11%) |
Oct 18, 2017 | 123.64 | 124.18 | 122.91 | 123.28 | 484,901 | +0.20(+0.16%) |
Oct 17, 2017 | 123.09 | 124.25 | 122.89 | 123.08 | 580,226 | -0.50(-0.41%) |
Oct 16, 2017 | 123.80 | 124.27 | 122.57 | 123.58 | 781,770 | -0.27(-0.22%) |
Oct 13, 2017 | 123.76 | 126.07 | 123.01 | 123.85 | 717,519 | +0.14(+0.11%) |
Oct 12, 2017 | 124.69 | 124.69 | 123.05 | 123.71 | 658,389 | -1.40(-1.12%) |
Oct 11, 2017 | 124.87 | 125.36 | 123.74 | 125.11 | 776,388 | +0.17(+0.14%) |
Oct 10, 2017 | 123.98 | 125.22 | 123.66 | 124.94 | 649,042 | +1.00(+0.81%) |
Oct 09, 2017 | 126.47 | 126.51 | 123.35 | 123.94 | 646,895 | -2.48(-1.96%) |
Oct 06, 2017 | 126.07 | 126.45 | 125.14 | 126.42 | 657,792 | +0.21(+0.16%) |
Oct 05, 2017 | 126.09 | 126.63 | 124.91 | 126.21 | 917,315 | +0.03(+0.02%) |
Oct 04, 2017 | 125.22 | 126.81 | 125.05 | 126.18 | 725,669 | +1.01(+0.81%) |
Oct 03, 2017 | 125.89 | 125.89 | 124.55 | 125.17 | 1,231,126 | -0.72(-0.58%) |
Oct 02, 2017 | 124.82 | 125.91 | 123.59 | 125.89 | 508,863 | +0.93(+0.75%) |
Sep 29, 2017 | 124.57 | 125.51 | 124.09 | 124.96 | 516,646 | +0.53(+0.43%) |
Sep 28, 2017 | 125.11 | 125.11 | 123.11 | 124.43 | 877,454 | -0.83(-0.67%) |
Sep 27, 2017 | 125.36 | 125.83 | 123.84 | 125.26 | 844,399 | -0.35(-0.28%) |
Sep 26, 2017 | 124.21 | 126.25 | 123.93 | 125.61 | 794,045 | +1.58(+1.27%) |
Sep 25, 2017 | 124.51 | 125.86 | 123.82 | 124.03 | 616,678 | -0.94(-0.75%) |
Sep 22, 2017 | 124.87 | 125.11 | 124.35 | 124.97 | 437,570 | +0.22(+0.17%) |
Sep 21, 2017 | 125.59 | 125.99 | 124.60 | 124.75 | 501,629 | -0.82(-0.66%) |
Sep 20, 2017 | 126.65 | 127.03 | 124.87 | 125.58 | 810,350 | -0.78(-0.62%) |
Sep 19, 2017 | 126.97 | 127.58 | 125.40 | 126.36 | 766,241 | -0.53(-0.42%) |
Sep 18, 2017 | 127.48 | 127.52 | 126.55 | 126.90 | 940,336 | -0.09(-0.07%) |
Sep 15, 2017 | 126.02 | 127.46 | 125.49 | 126.98 | 1,197,824 | +1.66(+1.32%) |
Sep 14, 2017 | 126.21 | 126.21 | 122.88 | 125.33 | 829,460 | -0.99(-0.78%) |
Sep 13, 2017 | 127.08 | 128.01 | 125.46 | 126.32 | 772,537 | -0.65(-0.52%) |
Sep 12, 2017 | 128.75 | 129.11 | 126.72 | 126.97 | 651,288 | -1.50(-1.17%) |
Sep 11, 2017 | 127.29 | 129.02 | 127.00 | 128.47 | 758,675 | +1.82(+1.44%) |
Sep 08, 2017 | 127.45 | 127.45 | 126.23 | 126.65 | 654,066 | -0.92(-0.72%) |
Sep 07, 2017 | 128.41 | 128.95 | 127.25 | 127.57 | 983,929 | -0.42(-0.33%) |
Sep 06, 2017 | 128.39 | 129.61 | 127.50 | 127.99 | 888,696 | +0.60(+0.47%) |
Sep 05, 2017 | 125.78 | 127.63 | 125.44 | 127.38 | 1,042,471 | +1.95(+1.56%) |
Sep 01, 2017 | 125.09 | 125.77 | 124.19 | 125.43 | 503,079 | +0.63(+0.51%) |
Aug 31, 2017 | 125.45 | 125.73 | 124.26 | 124.80 | 608,120 | -0.15(-0.12%) |
Aug 30, 2017 | 125.43 | 126.81 | 124.86 | 124.94 | 742,186 | -0.58(-0.46%) |
Aug 29, 2017 | 124.78 | 125.98 | 122.70 | 125.52 | 917,750 | +0.39(+0.31%) |
Aug 28, 2017 | 125.01 | 125.32 | 123.51 | 125.13 | 1,052,809 | +0.33(+0.26%) |
Aug 25, 2017 | 126.42 | 128.16 | 123.06 | 124.81 | 1,520,928 | -1.01(-0.80%) |
Aug 24, 2017 | 126.89 | 129.12 | 120.94 | 125.82 | 3,840,195 | +6.82(+5.73%) |
Aug 23, 2017 | 119.30 | 119.87 | 117.63 | 119.00 | 1,595,540 | -0.28(-0.23%) |
Aug 22, 2017 | 119.34 | 120.36 | 118.13 | 119.27 | 1,107,800 | +0.30(+0.25%) |
Aug 21, 2017 | 119.72 | 119.85 | 118.14 | 118.98 | 907,008 | -0.98(-0.82%) |
Aug 18, 2017 | 120.41 | 120.42 | 118.00 | 119.96 | 1,138,778 | -1.24(-1.02%) |
Aug 17, 2017 | 122.88 | 123.70 | 121.14 | 121.20 | 1,160,716 | -1.84(-1.50%) |
Aug 16, 2017 | 122.38 | 123.52 | 121.88 | 123.04 | 640,491 | +0.77(+0.63%) |
Aug 15, 2017 | 122.69 | 123.73 | 120.64 | 122.27 | 813,893 | -0.98(-0.80%) |
Aug 14, 2017 | 123.52 | 123.96 | 122.83 | 123.25 | 585,853 | +0.48(+0.40%) |
Aug 11, 2017 | 120.26 | 123.19 | 120.00 | 122.76 | 692,567 | +2.23(+1.85%) |
Aug 10, 2017 | 122.31 | 122.67 | 120.33 | 120.53 | 865,644 | -2.46(-2.00%) |
Aug 09, 2017 | 122.47 | 123.58 | 122.03 | 122.99 | 616,027 | -0.19(-0.15%) |
Aug 08, 2017 | 124.71 | 124.97 | 122.97 | 123.18 | 853,643 | +0.21(+0.17%) |
Aug 07, 2017 | 121.93 | 123.82 | 121.03 | 122.97 | 681,497 | +1.97(+1.63%) |
Aug 04, 2017 | 120.21 | 121.64 | 120.21 | 121.00 | 767,211 | +0.82(+0.68%) |
Aug 03, 2017 | 118.92 | 120.51 | 118.53 | 120.18 | 660,602 | +1.53(+1.29%) |
Aug 02, 2017 | 118.62 | 119.90 | 118.34 | 118.65 | 562,429 | -0.28(-0.23%) |