Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 123.68 | 124.36 | 123.67 | 123.92 | 491,722 | +0.97(+0.79%) |
Apr 27, 2018 | 122.34 | 123.23 | 122.02 | 122.96 | 414,110 | +1.48(+1.22%) |
Apr 26, 2018 | 121.63 | 121.96 | 121.06 | 121.47 | 307,577 | +1.34(+1.12%) |
Apr 25, 2018 | 119.81 | 120.33 | 119.39 | 120.13 | 280,289 | +0.32(+0.27%) |
Apr 24, 2018 | 120.81 | 120.91 | 119.41 | 119.81 | 278,522 | -0.01(-0.01%) |
Apr 23, 2018 | 119.26 | 119.91 | 119.16 | 119.81 | 322,748 | -0.47(-0.39%) |
Apr 20, 2018 | 120.60 | 120.81 | 120.07 | 120.28 | 841,157 | -1.31(-1.08%) |
Apr 19, 2018 | 122.97 | 122.97 | 121.14 | 121.59 | 569,390 | -0.43(-0.35%) |
Apr 18, 2018 | 122.21 | 122.63 | 121.85 | 122.02 | 993,414 | +0.01(+0.01%) |
Apr 17, 2018 | 122.19 | 122.61 | 121.64 | 122.01 | 1,906,559 | -1.15(-0.94%) |
Apr 16, 2018 | 122.90 | 123.40 | 122.11 | 123.17 | 1,309,916 | -0.79(-0.64%) |
Apr 13, 2018 | 124.11 | 124.35 | 123.64 | 123.96 | 424,319 | +0.48(+0.39%) |
Apr 12, 2018 | 123.85 | 123.85 | 123.21 | 123.48 | 348,874 | +0.07(+0.06%) |
Apr 11, 2018 | 124.88 | 125.01 | 123.31 | 123.41 | 441,221 | -1.36(-1.09%) |
Apr 10, 2018 | 125.09 | 125.30 | 124.36 | 124.77 | 1,050,710 | +1.75(+1.43%) |
Apr 09, 2018 | 124.14 | 124.14 | 123.01 | 123.02 | 760,090 | +1.53(+1.26%) |
Apr 06, 2018 | 122.21 | 122.94 | 121.27 | 121.49 | 518,147 | -0.45(-0.37%) |
Apr 05, 2018 | 120.70 | 122.21 | 120.56 | 121.94 | 440,041 | +1.65(+1.37%) |
Apr 04, 2018 | 117.99 | 120.36 | 117.92 | 120.29 | 764,906 | +2.77(+2.35%) |
Apr 03, 2018 | 117.95 | 117.98 | 116.93 | 117.53 | 344,935 | +0.84(+0.72%) |
Apr 02, 2018 | 118.05 | 118.17 | 116.35 | 116.69 | 222,444 | -1.53(-1.29%) |
Mar 29, 2018 | 118.22 | 118.22 | 118.22 | 0 | +0.27(+0.23%) | |
Mar 28, 2018 | 117.93 | 118.60 | 117.44 | 117.95 | 347,036 | +1.83(+1.57%) |
Mar 27, 2018 | 116.78 | 117.22 | 115.88 | 116.12 | 415,040 | -1.42(-1.21%) |
Mar 26, 2018 | 117.27 | 117.60 | 116.67 | 117.54 | 415,097 | +2.24(+1.95%) |
Mar 23, 2018 | 116.67 | 117.26 | 115.27 | 115.30 | 575,532 | -0.76(-0.65%) |
Mar 22, 2018 | 116.45 | 117.12 | 116.03 | 116.06 | 507,065 | -0.62(-0.53%) |
Mar 21, 2018 | 117.54 | 117.79 | 116.37 | 116.68 | 435,192 | -1.37(-1.16%) |
Mar 20, 2018 | 118.33 | 118.52 | 117.90 | 118.05 | 419,969 | +0.03(+0.02%) |
Mar 19, 2018 | 118.04 | 118.73 | 117.87 | 118.02 | 289,498 | -0.60(-0.51%) |
Mar 16, 2018 | 118.49 | 118.79 | 118.30 | 118.63 | 256,753 | +0.17(+0.14%) |
Mar 15, 2018 | 118.65 | 119.33 | 118.35 | 118.46 | 245,312 | -0.02(-0.01%) |
Mar 14, 2018 | 119.26 | 119.42 | 117.79 | 118.48 | 284,602 | +0.44(+0.38%) |
Mar 13, 2018 | 118.93 | 119.17 | 117.98 | 118.03 | 288,895 | -1.24(-1.04%) |
Mar 12, 2018 | 119.20 | 120.01 | 119.05 | 119.27 | 452,721 | +0.31(+0.26%) |
Mar 09, 2018 | 118.37 | 118.96 | 118.09 | 118.96 | 258,979 | +0.44(+0.38%) |
Mar 08, 2018 | 117.40 | 118.55 | 117.19 | 118.51 | 490,503 | +2.47(+2.13%) |
Mar 07, 2018 | 115.45 | 116.04 | 399,344 | -0.44(-0.37%) | ||
Mar 06, 2018 | 116.89 | 116.89 | 115.91 | 116.48 | 426,487 | -0.44(-0.37%) |
Mar 05, 2018 | 115.16 | 116.98 | 114.94 | 116.92 | 541,675 | +1.00(+0.86%) |
Mar 02, 2018 | 115.27 | 115.97 | 114.55 | 115.92 | 781,994 | -0.86(-0.74%) |
Mar 01, 2018 | 117.27 | 117.53 | 115.87 | 116.78 | 787,116 | -1.62(-1.37%) |
Feb 28, 2018 | 119.60 | 119.63 | 118.36 | 118.41 | 487,350 | -1.21(-1.01%) |
Feb 27, 2018 | 121.18 | 121.18 | 119.60 | 119.62 | 499,620 | -2.08(-1.71%) |
Feb 26, 2018 | 121.82 | 122.06 | 121.08 | 121.70 | 249,526 | +0.29(+0.24%) |
Feb 23, 2018 | 120.71 | 121.45 | 120.43 | 121.41 | 369,049 | +2.05(+1.72%) |
Feb 22, 2018 | 119.19 | 119.36 | 492,380 | +0.03(+0.02%) | ||
Feb 21, 2018 | 120.33 | 121.17 | 119.31 | 119.33 | 401,326 | -0.80(-0.67%) |
Feb 20, 2018 | 120.41 | 120.86 | 119.96 | 120.14 | 406,544 | -1.27(-1.05%) |
Feb 16, 2018 | 121.41 | 121.41 | 121.41 | 0 | +0.12(+0.10%) | |
Feb 15, 2018 | 120.37 | 121.29 | 119.90 | 121.29 | 394,051 | +1.57(+1.31%) |
Feb 14, 2018 | 118.78 | 119.75 | 118.50 | 119.71 | 602,280 | +1.27(+1.07%) |
Feb 13, 2018 | 118.65 | 118.78 | 118.04 | 118.44 | 532,646 | +0.37(+0.32%) |
Feb 12, 2018 | 117.83 | 118.53 | 117.46 | 118.07 | 455,488 | +1.23(+1.05%) |
Feb 09, 2018 | 117.33 | 117.54 | 114.83 | 116.84 | 587,897 | +0.42(+0.36%) |
Feb 08, 2018 | 119.09 | 119.11 | 116.40 | 116.42 | 581,690 | -0.99(-0.85%) |
Feb 07, 2018 | 117.90 | 119.31 | 117.36 | 117.42 | 558,076 | -0.99(-0.84%) |
Feb 06, 2018 | 116.52 | 118.49 | 115.96 | 118.41 | 833,809 | +0.86(+0.74%) |
Feb 05, 2018 | 120.37 | 120.48 | 116.84 | 117.55 | 562,721 | -4.88(-3.99%) |
Feb 02, 2018 | 123.54 | 123.58 | 122.31 | 122.43 | 414,332 | -1.49(-1.20%) |
Feb 01, 2018 | 123.57 | 124.27 | 123.35 | 123.91 | 475,853 | -0.48(-0.39%) |
Jan 31, 2018 | 123.79 | 124.63 | 123.67 | 124.40 | 546,553 | +1.23(+1.00%) |
Jan 30, 2018 | 123.42 | 123.70 | 123.29 | 123.16 | 473,356 | +0.59(+0.48%) |
Jan 29, 2018 | 123.32 | 124.26 | 122.53 | 122.57 | 776,558 | -2.74(-2.19%) |
Jan 26, 2018 | 125.99 | 126.39 | 124.74 | 125.31 | 488,267 | +0.08(+0.06%) |
Jan 25, 2018 | 127.42 | 127.56 | 125.05 | 125.23 | 643,244 | +0.22(+0.17%) |
Jan 24, 2018 | 125.70 | 126.08 | 124.71 | 125.02 | 523,490 | -1.24(-0.99%) |
Jan 23, 2018 | 126.02 | 126.50 | 125.56 | 126.26 | 385,728 | +0.70(+0.56%) |
Jan 22, 2018 | 125.39 | 125.64 | 124.95 | 125.56 | 503,798 | +0.06(+0.05%) |
Jan 19, 2018 | 125.87 | 126.34 | 125.40 | 125.50 | 421,920 | +0.08(+0.06%) |
Jan 18, 2018 | 125.36 | 125.87 | 124.92 | 125.43 | 487,565 | +0.05(+0.04%) |
Jan 17, 2018 | 124.79 | 126.16 | 124.69 | 125.37 | 400,659 | +1.69(+1.36%) |
Jan 16, 2018 | 123.95 | 124.47 | 123.64 | 123.69 | 461,993 | -1.37(-1.09%) |
Jan 12, 2018 | 125.05 | 125.05 | 125.05 | 0 | +0.63(+0.51%) | |
Jan 11, 2018 | 124.51 | 124.86 | 124.28 | 124.42 | 440,945 | +0.11(+0.09%) |
Jan 10, 2018 | 124.44 | 124.31 | 449,673 | -0.45(-0.36%) | ||
Jan 09, 2018 | 124.78 | 124.93 | 124.25 | 124.76 | 509,409 | -0.49(-0.39%) |
Jan 08, 2018 | 125.30 | 125.47 | 124.81 | 125.25 | 339,907 | +0.02(+0.01%) |
Jan 05, 2018 | 125.36 | 125.49 | 124.86 | 125.23 | 279,760 | +0.18(+0.14%) |
Jan 04, 2018 | 125.52 | 125.83 | 124.91 | 125.05 | 473,828 | -0.73(-0.58%) |
Jan 03, 2018 | 125.25 | 125.89 | 125.02 | 125.78 | 741,387 | +0.37(+0.30%) |
Jan 02, 2018 | 127.08 | 127.08 | 125.31 | 125.41 | 1,029,858 | -0.78(-0.62%) |
Dec 29, 2017 | 126.19 | 126.19 | 126.19 | 0 | +1.10(+0.88%) | |
Dec 28, 2017 | 125.11 | 125.39 | 124.87 | 125.09 | 338,365 | +0.77(+0.62%) |
Dec 27, 2017 | 124.42 | 124.73 | 124.03 | 124.32 | 352,890 | +0.41(+0.33%) |
Dec 26, 2017 | 123.55 | 124.08 | 123.40 | 123.91 | 279,680 | +0.09(+0.08%) |
Dec 22, 2017 | 123.98 | 124.28 | 123.55 | 123.81 | 368,821 | +0.36(+0.29%) |
Dec 21, 2017 | 123.62 | 124.22 | 123.32 | 123.45 | 421,081 | +0.33(+0.27%) |
Dec 20, 2017 | 123.96 | 123.96 | 122.87 | 123.13 | 363,988 | +0.35(+0.29%) |
Dec 19, 2017 | 123.29 | 123.70 | 122.65 | 122.77 | 502,767 | -0.62(-0.50%) |
Dec 18, 2017 | 123.82 | 124.14 | 123.28 | 123.39 | 456,208 | +1.09(+0.89%) |
Dec 15, 2017 | 121.74 | 122.48 | 121.61 | 122.31 | 339,445 | -0.26(-0.21%) |
Dec 14, 2017 | 122.37 | 122.77 | 122.13 | 122.56 | 352,222 | +0.40(+0.32%) |
Dec 13, 2017 | 121.93 | 122.50 | 121.86 | 122.17 | 916,971 | +0.67(+0.55%) |
Dec 12, 2017 | 122.09 | 122.44 | 121.21 | 121.50 | 579,125 | -0.92(-0.75%) |
Dec 11, 2017 | 122.16 | 122.49 | 121.96 | 122.42 | 579,139 | -0.13(-0.11%) |
Dec 08, 2017 | 121.93 | 122.63 | 121.64 | 122.55 | 427,311 | +0.40(+0.33%) |
Dec 07, 2017 | 122.13 | 122.50 | 121.72 | 122.15 | 446,465 | -1.05(-0.85%) |
Dec 06, 2017 | 121.89 | 123.25 | 121.81 | 123.20 | 850,388 | +2.19(+1.81%) |
Dec 05, 2017 | 121.55 | 121.79 | 120.75 | 121.00 | 513,003 | +0.11(+0.09%) |
Dec 04, 2017 | 120.97 | 121.03 | 120.30 | 120.89 | 553,312 | +0.59(+0.49%) |
Dec 01, 2017 | 119.63 | 120.34 | 119.45 | 120.30 | 419,808 | +0.65(+0.54%) |
Nov 30, 2017 | 120.54 | 120.78 | 119.39 | 119.65 | 561,762 | -0.58(-0.48%) |
Nov 29, 2017 | 121.52 | 121.66 | 119.88 | 120.23 | 664,745 | -1.47(-1.21%) |
Nov 28, 2017 | 121.67 | 121.74 | 121.14 | 121.70 | 530,178 | +1.09(+0.90%) |
Nov 27, 2017 | 121.07 | 121.16 | 120.06 | 120.61 | 542,019 | -0.21(-0.17%) |
Nov 24, 2017 | 121.52 | 121.52 | 120.62 | 120.82 | 337,693 | +1.90(+1.60%) |
Nov 22, 2017 | 119.55 | 119.61 | 118.22 | 118.92 | 275,651 | -0.26(-0.22%) |
Nov 21, 2017 | 119.58 | 119.61 | 118.94 | 119.18 | 304,727 | +0.66(+0.55%) |
Nov 20, 2017 | 118.63 | 119.24 | 118.45 | 118.52 | 374,232 | +0.92(+0.78%) |
Nov 17, 2017 | 118.06 | 118.06 | 117.33 | 117.61 | 446,228 | +0.06(+0.05%) |
Nov 16, 2017 | 117.91 | 118.12 | 117.47 | 117.55 | 205,274 | +0.81(+0.70%) |
Nov 15, 2017 | 117.18 | 117.18 | 116.48 | 116.73 | 221,419 | -1.15(-0.97%) |
Nov 14, 2017 | 117.56 | 117.94 | 117.14 | 117.88 | 254,441 | +0.41(+0.35%) |
Nov 13, 2017 | 116.90 | 117.55 | 116.73 | 117.48 | 276,125 | -0.05(-0.04%) |
Nov 10, 2017 | 116.96 | 117.56 | 116.59 | 117.53 | 227,979 | +0.56(+0.48%) |
Nov 09, 2017 | 116.81 | 117.38 | 116.51 | 116.97 | 255,381 | +0.28(+0.24%) |
Nov 08, 2017 | 116.18 | 116.96 | 116.12 | 116.68 | 278,032 | -0.03(-0.03%) |
Nov 07, 2017 | 116.89 | 117.34 | 116.46 | 116.72 | 333,225 | -1.58(-1.34%) |
Nov 06, 2017 | 117.62 | 118.39 | 117.62 | 118.30 | 400,706 | +0.94(+0.80%) |
Nov 03, 2017 | 117.09 | 117.68 | 117.00 | 117.36 | 272,633 | +0.71(+0.61%) |
Nov 02, 2017 | 116.32 | 116.79 | 115.88 | 116.65 | 290,784 | +0.48(+0.42%) |
Nov 01, 2017 | 117.92 | 118.07 | 116.16 | 116.16 | 439,574 | -2.23(-1.88%) |
Oct 31, 2017 | 118.25 | 118.67 | 118.02 | 118.39 | 519,383 | +0.39(+0.33%) |
Oct 30, 2017 | 118.23 | 118.45 | 117.84 | 118.00 | 439,240 | +0.03(+0.03%) |
Oct 27, 2017 | 117.72 | 118.83 | 117.44 | 117.97 | 754,948 | +1.07(+0.92%) |
Oct 26, 2017 | 116.95 | 117.22 | 116.59 | 116.90 | 1,189,544 | +0.17(+0.15%) |
Oct 25, 2017 | 116.93 | 117.13 | 116.08 | 116.72 | 373,782 | +0.25(+0.22%) |
Oct 24, 2017 | 117.48 | 117.55 | 116.39 | 116.47 | 346,774 | -1.01(-0.86%) |
Oct 23, 2017 | 117.35 | 117.80 | 117.26 | 117.48 | 448,932 | +0.56(+0.48%) |
Oct 20, 2017 | 117.83 | 117.88 | 116.66 | 116.92 | 416,856 | -0.56(-0.48%) |
Oct 19, 2017 | 117.39 | 117.73 | 117.03 | 117.48 | 300,604 | +0.33(+0.28%) |
Oct 18, 2017 | 117.23 | 117.48 | 117.03 | 117.16 | 310,994 | +0.82(+0.71%) |
Oct 17, 2017 | 116.66 | 116.80 | 116.08 | 116.33 | 349,054 | -0.73(-0.63%) |
Oct 16, 2017 | 116.82 | 117.24 | 116.71 | 117.07 | 201,030 | -0.29(-0.25%) |
Oct 13, 2017 | 117.44 | 117.86 | 117.26 | 117.36 | 228,622 | -0.21(-0.18%) |
Oct 12, 2017 | 117.04 | 118.00 | 116.88 | 117.57 | 391,909 | +0.21(+0.18%) |
Oct 11, 2017 | 117.04 | 117.36 | 116.73 | 117.36 | 264,409 | +0.53(+0.46%) |
Oct 10, 2017 | 116.40 | 117.29 | 116.37 | 116.83 | 392,660 | +1.33(+1.15%) |
Oct 09, 2017 | 115.53 | 115.77 | 115.43 | 115.50 | 396,924 | +0.61(+0.53%) |
Oct 06, 2017 | 114.04 | 115.05 | 114.04 | 114.89 | 288,099 | +0.16(+0.14%) |
Oct 05, 2017 | 115.00 | 115.16 | 114.61 | 114.73 | 235,294 | -0.16(-0.13%) |
Oct 04, 2017 | 115.07 | 115.31 | 114.73 | 114.88 | 351,580 | +1.11(+0.98%) |
Oct 03, 2017 | 113.49 | 114.18 | 113.48 | 113.77 | 318,802 | +0.55(+0.48%) |
Oct 02, 2017 | 114.17 | 114.31 | 113.11 | 113.22 | 366,363 | -0.95(-0.83%) |
Sep 29, 2017 | 114.20 | 114.52 | 113.68 | 114.17 | 301,850 | +0.42(+0.37%) |
Sep 28, 2017 | 113.47 | 114.11 | 113.41 | 113.75 | 333,013 | +0.92(+0.81%) |
Sep 27, 2017 | 112.40 | 113.19 | 112.33 | 112.83 | 430,870 | -0.29(-0.26%) |
Sep 26, 2017 | 113.50 | 113.61 | 112.91 | 113.13 | 326,376 | -0.99(-0.87%) |
Sep 25, 2017 | 114.32 | 114.55 | 113.63 | 114.12 | 708,885 | -0.03(-0.03%) |
Sep 22, 2017 | 114.22 | 114.55 | 114.06 | 114.16 | 336,253 | +0.27(+0.24%) |
Sep 21, 2017 | 113.43 | 114.13 | 113.18 | 113.89 | 312,843 | +0.08(+0.07%) |
Sep 20, 2017 | 114.69 | 115.01 | 112.77 | 113.81 | 613,292 | -3.28(-2.80%) |
Sep 19, 2017 | 117.29 | 117.60 | 116.82 | 117.10 | 322,356 | -0.30(-0.26%) |
Sep 18, 2017 | 117.35 | 117.68 | 116.99 | 117.40 | 349,903 | +0.42(+0.36%) |
Sep 15, 2017 | 117.29 | 117.57 | 116.92 | 116.97 | 415,822 | +0.38(+0.33%) |
Sep 14, 2017 | 116.72 | 116.90 | 116.00 | 116.59 | 404,722 | -0.14(-0.12%) |
Sep 13, 2017 | 117.73 | 117.89 | 116.55 | 116.73 | 609,468 | -1.95(-1.64%) |
Sep 12, 2017 | 118.75 | 118.89 | 118.25 | 118.69 | 503,763 | +0.33(+0.28%) |
Sep 11, 2017 | 117.86 | 118.56 | 117.78 | 118.36 | 439,172 | +0.29(+0.25%) |
Sep 08, 2017 | 117.94 | 118.68 | 117.82 | 118.06 | 641,380 | +0.91(+0.77%) |
Sep 07, 2017 | 117.01 | 117.29 | 116.76 | 117.16 | 385,970 | +0.86(+0.74%) |
Sep 06, 2017 | 116.46 | 116.59 | 115.83 | 116.29 | 491,989 | -0.03(-0.03%) |
Sep 05, 2017 | 116.71 | 116.78 | 115.74 | 116.33 | 389,420 | -0.18(-0.16%) |
Sep 01, 2017 | 117.28 | 117.28 | 116.28 | 116.51 | 470,417 | +0.36(+0.31%) |
Aug 31, 2017 | 115.51 | 116.17 | 115.39 | 116.14 | 370,330 | +1.27(+1.11%) |
Aug 30, 2017 | 114.73 | 115.06 | 114.56 | 114.88 | 262,761 | +0.29(+0.26%) |
Aug 29, 2017 | 114.22 | 114.64 | 114.14 | 114.58 | 399,118 | +0.16(+0.14%) |
Aug 28, 2017 | 114.62 | 114.77 | 113.87 | 114.42 | 273,152 | -0.10(-0.09%) |
Aug 25, 2017 | 115.08 | 114.34 | 114.53 | 326,387 | +0.49(+0.43%) | |
Aug 24, 2017 | 114.62 | 114.69 | 114.02 | 114.04 | 315,848 | -0.51(-0.44%) |
Aug 23, 2017 | 115.00 | 115.07 | 114.40 | 114.55 | 335,919 | -0.25(-0.22%) |
Aug 22, 2017 | 114.88 | 115.16 | 114.60 | 114.80 | 326,426 | +0.02(+0.01%) |
Aug 21, 2017 | 114.57 | 114.90 | 114.41 | 114.78 | 262,376 | +0.67(+0.59%) |
Aug 18, 2017 | 114.58 | 114.64 | 113.58 | 114.11 | 385,809 | -0.71(-0.62%) |
Aug 17, 2017 | 116.20 | 116.21 | 114.81 | 114.81 | 584,865 | -0.99(-0.86%) |
Aug 16, 2017 | 115.84 | 116.16 | 115.48 | 115.81 | 730,584 | +2.30(+2.03%) |
Aug 15, 2017 | 113.52 | 113.73 | 113.16 | 113.51 | 335,651 | +0.74(+0.66%) |
Aug 14, 2017 | 112.36 | 113.34 | 112.25 | 112.77 | 313,604 | +0.86(+0.76%) |
Aug 11, 2017 | 111.48 | 112.14 | 111.31 | 111.91 | 288,385 | +0.37(+0.33%) |
Aug 10, 2017 | 112.05 | 112.12 | 111.49 | 111.54 | 369,090 | -1.41(-1.25%) |
Aug 09, 2017 | 112.36 | 113.22 | 112.20 | 112.95 | 450,759 | +0.15(+0.14%) |
Aug 08, 2017 | 113.19 | 113.32 | 112.51 | 112.79 | 470,491 | -0.35(-0.31%) |
Aug 07, 2017 | 112.73 | 113.17 | 112.55 | 113.14 | 442,067 | +0.67(+0.60%) |
Aug 04, 2017 | 111.27 | 112.53 | 111.22 | 112.47 | 820,353 | +1.93(+1.75%) |
Aug 03, 2017 | 110.98 | 111.29 | 110.50 | 110.54 | 413,414 | -0.55(-0.50%) |
Aug 02, 2017 | 110.79 | 111.10 | 110.50 | 111.09 | 651,634 | +0.30(+0.27%) |
Aug 01, 2017 | 111.07 | 111.42 | 110.75 | 110.79 | 384,612 | -0.31(-0.28%) |
Jul 31, 2017 | 111.17 | 111.34 | 110.79 | 111.11 | 559,916 | +0.41(+0.37%) |
Jul 28, 2017 | 110.83 | 110.83 | 109.53 | 110.70 | 1,013,524 | +2.43(+2.25%) |
Jul 27, 2017 | 109.64 | 109.88 | 107.50 | 108.27 | 1,392,737 | +5.63(+5.49%) |
Jul 26, 2017 | 102.39 | 102.82 | 102.25 | 102.63 | 398,097 | +1.04(+1.02%) |
Jul 25, 2017 | 102.06 | 102.14 | 101.14 | 101.59 | 460,865 | +0.23(+0.23%) |
Jul 24, 2017 | 101.57 | 101.70 | 100.90 | 101.36 | 466,072 | -1.30(-1.27%) |
Jul 21, 2017 | 102.77 | 102.89 | 102.14 | 102.67 | 394,501 | -0.68(-0.66%) |
Jul 20, 2017 | 102.91 | 103.63 | 102.91 | 103.35 | 299,899 | +0.28(+0.27%) |
Jul 19, 2017 | 102.92 | 103.22 | 102.70 | 103.07 | 473,437 | +0.20(+0.19%) |
Jul 18, 2017 | 102.56 | 103.04 | 102.50 | 102.87 | 407,257 | -0.20(-0.20%) |
Jul 17, 2017 | 103.53 | 103.54 | 103.02 | 103.08 | 339,524 | -0.53(-0.51%) |
Jul 14, 2017 | 103.08 | 103.61 | 102.91 | 103.60 | 313,737 | +1.42(+1.39%) |
Jul 13, 2017 | 102.59 | 102.60 | 101.77 | 102.18 | 337,577 | -0.26(-0.26%) |
Jul 12, 2017 | 102.13 | 102.83 | 102.00 | 102.45 | 408,328 | +1.80(+1.78%) |
Jul 11, 2017 | 100.40 | 100.96 | 100.18 | 100.65 | 392,264 | -0.80(-0.79%) |
Jul 10, 2017 | 101.36 | 101.72 | 101.19 | 101.45 | 334,983 | +0.79(+0.79%) |
Jul 07, 2017 | 100.50 | 100.96 | 100.40 | 100.66 | 381,434 | -0.10(-0.10%) |
Jul 06, 2017 | 100.28 | 101.11 | 100.25 | 100.76 | 350,657 | -0.78(-0.77%) |
Jul 05, 2017 | 100.95 | 101.71 | 100.91 | 101.54 | 333,359 | +0.16(+0.16%) |
Jul 03, 2017 | 101.19 | 101.62 | 101.17 | 101.38 | 224,208 | -0.59(-0.58%) |
Jun 30, 2017 | 102.39 | 102.48 | 101.61 | 101.97 | 383,431 | -0.26(-0.26%) |
Jun 29, 2017 | 102.65 | 102.75 | 101.91 | 102.23 | 396,470 | -1.17(-1.13%) |
Jun 28, 2017 | 102.75 | 103.63 | 102.62 | 103.40 | 522,749 | +0.93(+0.91%) |
Jun 27, 2017 | 102.77 | 103.08 | 102.45 | 102.47 | 540,115 | +0.19(+0.18%) |
Jun 26, 2017 | 102.16 | 102.56 | 102.05 | 102.28 | 384,193 | +0.80(+0.79%) |
Jun 23, 2017 | 101.39 | 101.77 | 101.23 | 101.48 | 438,435 | -0.31(-0.30%) |
Jun 22, 2017 | 102.31 | 102.43 | 101.77 | 101.79 | 496,673 | -1.81(-1.75%) |
Jun 21, 2017 | 103.71 | 104.14 | 103.55 | 103.60 | 306,262 | -0.37(-0.35%) |
Jun 20, 2017 | 104.68 | 104.83 | 103.78 | 103.97 | 259,314 | -0.44(-0.42%) |
Jun 19, 2017 | 104.28 | 104.53 | 104.05 | 104.41 | 292,232 | +0.82(+0.79%) |
Jun 16, 2017 | 103.21 | 103.62 | 102.79 | 103.59 | 397,627 | +1.16(+1.13%) |
Jun 15, 2017 | 101.58 | 102.61 | 101.55 | 102.44 | 394,116 | -0.14(-0.14%) |
Jun 14, 2017 | 102.89 | 103.06 | 102.25 | 102.58 | 428,023 | +0.74(+0.73%) |
Jun 13, 2017 | 102.00 | 102.19 | 101.61 | 101.84 | 491,307 | +0.31(+0.30%) |
Jun 12, 2017 | 101.15 | 101.61 | 100.86 | 101.53 | 350,590 | -0.20(-0.19%) |
Jun 09, 2017 | 101.98 | 102.33 | 101.34 | 101.73 | 375,602 | -0.30(-0.29%) |
Jun 08, 2017 | 102.96 | 103.02 | 101.83 | 102.03 | 411,148 | -1.88(-1.81%) |
Jun 07, 2017 | 104.73 | 104.73 | 103.39 | 103.91 | 519,764 | -0.51(-0.49%) |
Jun 06, 2017 | 104.26 | 104.67 | 104.11 | 104.42 | 313,743 | -0.36(-0.34%) |
Jun 05, 2017 | 104.88 | 104.96 | 104.46 | 104.78 | 281,444 | -0.30(-0.28%) |
Jun 02, 2017 | 104.84 | 105.08 | 104.67 | 105.08 | 318,412 | +0.53(+0.50%) |
Jun 01, 2017 | 104.73 | 104.82 | 103.85 | 104.55 | 361,080 | +0.80(+0.77%) |
May 31, 2017 | 104.34 | 104.44 | 103.46 | 103.75 | 381,874 | +0.73(+0.71%) |
May 30, 2017 | 102.60 | 103.25 | 102.58 | 103.02 | 225,618 | -0.26(-0.26%) |
May 26, 2017 | 102.72 | 103.42 | 102.65 | 103.28 | 373,908 | -0.42(-0.40%) |
May 25, 2017 | 103.22 | 103.95 | 103.22 | 103.70 | 426,289 | -0.13(-0.12%) |
May 24, 2017 | 103.53 | 103.85 | 103.31 | 103.82 | 312,525 | +0.23(+0.22%) |
May 23, 2017 | 103.29 | 104.23 | 103.29 | 103.59 | 582,479 | +0.44(+0.43%) |
May 22, 2017 | 102.85 | 103.52 | 102.81 | 103.15 | 435,087 | +0.30(+0.29%) |
May 19, 2017 | 102.41 | 102.91 | 102.39 | 102.85 | 320,905 | +0.72(+0.70%) |
May 18, 2017 | 102.45 | 102.47 | 101.67 | 102.14 | 418,329 | -0.98(-0.95%) |
May 17, 2017 | 103.82 | 104.20 | 103.08 | 103.12 | 538,935 | -0.43(-0.41%) |
May 16, 2017 | 103.22 | 103.60 | 102.90 | 103.54 | 732,717 | +2.15(+2.12%) |
May 15, 2017 | 101.66 | 101.73 | 101.24 | 101.39 | 739,264 | -0.61(-0.60%) |
May 12, 2017 | 101.77 | 102.23 | 101.64 | 102.00 | 526,171 | +0.03(+0.03%) |
May 11, 2017 | 101.20 | 101.98 | 101.10 | 101.97 | 880,100 | +0.30(+0.29%) |
May 10, 2017 | 101.78 | 101.82 | 101.36 | 101.67 | 502,342 | -0.20(-0.19%) |
May 09, 2017 | 102.24 | 102.24 | 101.69 | 101.87 | 310,038 | -0.16(-0.16%) |
May 08, 2017 | 102.22 | 102.39 | 101.76 | 102.03 | 434,439 | +0.30(+0.29%) |
May 05, 2017 | 101.19 | 101.73 | 101.03 | 101.73 | 401,000 | +0.43(+0.42%) |
May 04, 2017 | 99.72 | 101.41 | 99.65 | 101.31 | 522,181 | +1.53(+1.53%) |
May 03, 2017 | 100.16 | 100.17 | 99.49 | 99.77 | 341,637 | -0.09(-0.09%) |
May 02, 2017 | 100.00 | 100.22 | 99.75 | 99.87 | 360,992 | +0.02(+0.02%) |