Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 143.88 | 143.88 | 143.88 | 0 | -3.20(-2.18%) | |
Aug 30, 2018 | 146.66 | 147.09 | 144.96 | 147.09 | 6,874 | +0.00(+0.00%) |
Aug 29, 2018 | 147.94 | 148.15 | 146.45 | 147.09 | 5,483 | -0.21(-0.14%) |
Aug 28, 2018 | 147.30 | 148.15 | 146.23 | 147.30 | 6,118 | +0.21(+0.14%) |
Aug 27, 2018 | 154.13 | 154.13 | 145.81 | 147.09 | 35,511 | -6.19(-4.04%) |
Aug 24, 2018 | 153.71 | 154.99 | 152.64 | 153.28 | 6,628 | -0.43(-0.28%) |
Aug 23, 2018 | 156.69 | 157.76 | 153.71 | 153.71 | 5,794 | -3.63(-2.31%) |
Aug 22, 2018 | 157.76 | 158.19 | 156.52 | 157.33 | 5,397 | -0.21(-0.14%) |
Aug 21, 2018 | 154.13 | 160.32 | 154.13 | 157.55 | 16,569 | +4.06(+2.64%) |
Aug 20, 2018 | 152.64 | 154.34 | 151.78 | 153.49 | 11,729 | +1.07(+0.70%) |
Aug 17, 2018 | 150.72 | 153.06 | 150.72 | 152.42 | 9,954 | +1.50(+0.99%) |
Aug 16, 2018 | 154.13 | 154.34 | 150.72 | 150.93 | 4,566 | -2.78(-1.81%) |
Aug 15, 2018 | 153.92 | 154.13 | 151.36 | 153.71 | 7,240 | -0.43(-0.28%) |
Aug 14, 2018 | 152.21 | 154.34 | 152.00 | 154.13 | 12,923 | +1.92(+1.26%) |
Aug 13, 2018 | 153.28 | 154.13 | 150.50 | 152.21 | 7,611 | -0.85(-0.56%) |
Aug 10, 2018 | 153.28 | 153.71 | 150.50 | 153.06 | 12,296 | +2.35(+1.56%) |
Aug 09, 2018 | 142.60 | 155.20 | 142.60 | 150.72 | 29,353 | +7.69(+5.37%) |
Aug 08, 2018 | 145.38 | 145.59 | 142.60 | 143.03 | 5,720 | -2.35(-1.62%) |
Aug 07, 2018 | 146.23 | 146.66 | 144.53 | 145.38 | 8,364 | -0.64(-0.44%) |
Aug 06, 2018 | 145.16 | 146.45 | 143.67 | 146.02 | 10,085 | +2.35(+1.63%) |
Aug 03, 2018 | 143.03 | 144.53 | 142.18 | 143.67 | 12,577 | +0.64(+0.45%) |
Aug 02, 2018 | 141.54 | 143.45 | 140.68 | 143.03 | 5,370 | +1.28(+0.90%) |
Aug 01, 2018 | 147.30 | 147.30 | 141.54 | 141.75 | 9,005 | -5.12(-3.49%) |
Jul 31, 2018 | 146.87 | 148.45 | 146.37 | 146.87 | 8,749 | +0.64(+0.44%) |
Jul 30, 2018 | 145.81 | 146.45 | 143.46 | 146.23 | 12,407 | +1.28(+0.88%) |
Jul 27, 2018 | 141.11 | 147.58 | 139.83 | 144.95 | 9,462 | +3.42(+2.41%) |
Jul 26, 2018 | 140.68 | 143.88 | 140.68 | 141.54 | 3,270 | +0.64(+0.45%) |
Jul 25, 2018 | 137.48 | 141.32 | 137.48 | 140.90 | 82,812 | +3.42(+2.48%) |
Jul 24, 2018 | 138.12 | 136.63 | 137.48 | 4,435 | -0.64(-0.46%) | |
Jul 23, 2018 | 137.27 | 138.97 | 136.84 | 138.12 | 4,440 | +1.07(+0.78%) |
Jul 20, 2018 | 138.97 | 139.62 | 136.63 | 137.05 | 3,107 | -1.92(-1.38%) |
Jul 19, 2018 | 144.74 | 144.74 | 138.33 | 138.97 | 7,639 | -4.91(-3.41%) |
Jul 18, 2018 | 144.74 | 146.02 | 143.88 | 143.88 | 2,166 | -1.07(-0.74%) |
Jul 17, 2018 | 148.79 | 149.86 | 144.10 | 144.95 | 8,201 | -4.27(-2.86%) |
Jul 16, 2018 | 149.22 | 150.50 | 147.51 | 149.22 | 1,514 | -0.43(-0.28%) |
Jul 13, 2018 | 149.65 | 151.57 | 149.44 | 149.65 | 2,630 | -0.43(-0.28%) |
Jul 12, 2018 | 150.07 | 151.78 | 149.01 | 150.07 | 3,861 | +0.21(+0.14%) |
Jul 11, 2018 | 150.72 | 151.38 | 149.44 | 149.86 | 4,875 | -1.07(-0.71%) |
Jul 10, 2018 | 150.82 | 151.78 | 150.07 | 150.93 | 8,860 | -0.21(-0.14%) |
Jul 09, 2018 | 150.50 | 152.00 | 149.22 | 151.14 | 6,392 | +1.07(+0.71%) |
Jul 06, 2018 | 148.58 | 150.50 | 147.51 | 150.07 | 6,938 | +1.49(+1.01%) |
Jul 05, 2018 | 147.51 | 148.79 | 145.67 | 148.58 | 5,023 | +1.49(+1.02%) |
Jul 03, 2018 | 147.09 | 147.09 | 147.09 | 0 | -1.28(-0.86%) | |
Jul 02, 2018 | 150.50 | 150.50 | 146.23 | 148.37 | 7,032 | -2.99(-1.97%) |
Jun 29, 2018 | 149.44 | 152.85 | 149.44 | 151.36 | 15,058 | +2.56(+1.72%) |
Jun 28, 2018 | 148.58 | 149.22 | 146.66 | 148.79 | 2,938 | +0.00(+0.00%) |
Jun 27, 2018 | 147.94 | 149.65 | 147.09 | 148.79 | 3,119 | +0.64(+0.43%) |
Jun 26, 2018 | 150.07 | 150.07 | 147.30 | 148.15 | 3,143 | -1.92(-1.28%) |
Jun 25, 2018 | 152.85 | 152.96 | 148.37 | 150.07 | 5,497 | -2.14(-1.40%) |
Jun 22, 2018 | 152.21 | 153.19 | 151.36 | 152.21 | 13,990 | +0.43(+0.28%) |
Jun 21, 2018 | 153.06 | 153.28 | 151.14 | 151.78 | 6,871 | -0.43(-0.28%) |
Jun 20, 2018 | 145.16 | 152.64 | 145.16 | 152.21 | 9,531 | +5.34(+3.63%) |
Jun 19, 2018 | 147.51 | 148.58 | 145.59 | 146.87 | 4,498 | -1.28(-0.86%) |
Jun 18, 2018 | 145.59 | 148.15 | 143.46 | 148.15 | 5,893 | +2.99(+2.06%) |
Jun 15, 2018 | 143.88 | 143.67 | 145.16 | 16,576 | +1.28(+0.89%) | |
Jun 14, 2018 | 142.82 | 146.45 | 142.82 | 143.88 | 12,182 | +1.50(+1.05%) |
Jun 13, 2018 | 150.24 | 151.94 | 142.18 | 142.39 | 20,794 | +1.06(+0.75%) |
Jun 12, 2018 | 140.69 | 141.44 | 139.63 | 141.33 | 14,316 | +1.49(+1.06%) |
Jun 11, 2018 | 137.30 | 141.54 | 137.09 | 139.84 | 5,483 | +3.18(+2.33%) |
Jun 08, 2018 | 136.87 | 137.72 | 136.24 | 136.66 | 12,557 | -0.42(-0.31%) |
Jun 07, 2018 | 135.81 | 138.36 | 135.81 | 137.09 | 3,989 | +0.64(+0.47%) |
Jun 06, 2018 | 136.24 | 137.93 | 135.18 | 136.45 | 10,130 | +0.64(+0.47%) |
Jun 05, 2018 | 134.33 | 137.04 | 133.90 | 135.81 | 4,352 | +1.06(+0.79%) |
Jun 04, 2018 | 132.20 | 135.60 | 131.99 | 134.75 | 5,896 | +2.33(+1.76%) |
Jun 01, 2018 | 135.60 | 137.09 | 131.78 | 132.42 | 24,915 | -3.40(-2.50%) |
May 31, 2018 | 134.54 | 136.02 | 133.05 | 135.81 | 6,377 | +1.49(+1.11%) |
May 30, 2018 | 133.48 | 135.81 | 133.48 | 134.33 | 5,943 | +1.48(+1.12%) |
May 29, 2018 | 136.02 | 136.43 | 131.99 | 132.84 | 5,328 | -4.46(-3.25%) |
May 25, 2018 | 137.30 | 137.30 | 137.30 | 0 | +0.21(+0.15%) | |
May 24, 2018 | 133.90 | 137.30 | 133.90 | 137.09 | 9,872 | -0.21(-0.15%) |
May 23, 2018 | 140.06 | 140.94 | 136.87 | 137.30 | 5,736 | -2.76(-1.97%) |
May 22, 2018 | 141.54 | 141.97 | 140.06 | 140.06 | 3,315 | -0.64(-0.45%) |
May 21, 2018 | 143.66 | 143.66 | 140.69 | 140.69 | 3,803 | -2.76(-1.92%) |
May 18, 2018 | 146.21 | 146.21 | 141.75 | 143.45 | 5,301 | -2.55(-1.74%) |
May 17, 2018 | 143.03 | 147.48 | 141.33 | 146.00 | 11,257 | +2.33(+1.63%) |
May 16, 2018 | 147.69 | 148.97 | 143.66 | 143.66 | 3,845 | -4.46(-3.01%) |
May 15, 2018 | 146.42 | 148.54 | 142.68 | 148.12 | 7,932 | +1.06(+0.72%) |
May 14, 2018 | 148.54 | 148.54 | 142.55 | 147.06 | 9,503 | -2.55(-1.70%) |
May 11, 2018 | 149.39 | 151.30 | 148.01 | 149.60 | 2,532 | -0.64(-0.42%) |
May 10, 2018 | 147.48 | 150.88 | 147.48 | 150.24 | 6,537 | +2.33(+1.58%) |
May 09, 2018 | 147.27 | 148.97 | 146.21 | 147.91 | 3,966 | +1.06(+0.72%) |
May 08, 2018 | 149.82 | 151.09 | 145.79 | 146.85 | 4,984 | -2.76(-1.84%) |
May 07, 2018 | 149.39 | 150.88 | 148.54 | 149.60 | 3,758 | +0.21(+0.14%) |
May 04, 2018 | 142.81 | 153.21 | 142.81 | 149.39 | 7,175 | +5.52(+3.83%) |
May 03, 2018 | 144.72 | 146.21 | 140.69 | 143.88 | 12,924 | -1.48(-1.02%) |
May 02, 2018 | 151.30 | 151.51 | 144.51 | 145.36 | 5,376 | -5.94(-3.93%) |
May 01, 2018 | 150.88 | 151.94 | 148.54 | 151.30 | 17,166 | +0.43(+0.28%) |
Apr 30, 2018 | 152.15 | 152.79 | 148.54 | 150.88 | 18,376 | -0.64(-0.42%) |
Apr 27, 2018 | 152.58 | 152.58 | 149.18 | 151.51 | 4,857 | -1.49(-0.97%) |
Apr 26, 2018 | 157.46 | 158.52 | 152.79 | 153.00 | 6,693 | -3.61(-2.30%) |
Apr 25, 2018 | 154.06 | 162.76 | 148.76 | 156.61 | 26,773 | +5.31(+3.51%) |
Apr 24, 2018 | 153.00 | 153.85 | 149.18 | 151.30 | 5,378 | -1.49(-0.97%) |
Apr 23, 2018 | 153.00 | 153.00 | 150.03 | 152.79 | 4,270 | +2.12(+1.41%) |
Apr 20, 2018 | 151.94 | 153.00 | 148.97 | 150.67 | 4,297 | -0.85(-0.56%) |
Apr 19, 2018 | 151.94 | 154.27 | 150.67 | 151.51 | 4,735 | -0.64(-0.42%) |
Apr 18, 2018 | 151.51 | 154.06 | 150.67 | 152.15 | 5,472 | -2.33(-1.51%) |
Apr 17, 2018 | 156.40 | 156.40 | 152.58 | 154.49 | 3,619 | +0.42(+0.28%) |
Apr 16, 2018 | 152.79 | 154.70 | 149.18 | 154.06 | 4,094 | +4.03(+2.69%) |
Apr 13, 2018 | 148.97 | 150.24 | 148.54 | 150.03 | 9,339 | +1.27(+0.86%) |
Apr 12, 2018 | 150.45 | 151.73 | 148.76 | 148.76 | 5,665 | -0.85(-0.57%) |
Apr 11, 2018 | 152.58 | 152.58 | 148.76 | 149.60 | 4,635 | -3.18(-2.08%) |
Apr 10, 2018 | 154.91 | 155.89 | 152.79 | 152.79 | 5,697 | -0.85(-0.55%) |
Apr 09, 2018 | 153.00 | 159.26 | 150.88 | 153.64 | 7,088 | +2.97(+1.97%) |
Apr 06, 2018 | 148.76 | 152.36 | 148.76 | 150.67 | 12,369 | +0.85(+0.57%) |
Apr 05, 2018 | 151.94 | 151.94 | 148.76 | 149.82 | 20,021 | -1.91(-1.26%) |
Apr 04, 2018 | 153.64 | 154.27 | 146.85 | 151.73 | 27,751 | -2.76(-1.79%) |
Apr 03, 2018 | 162.12 | 162.55 | 152.58 | 154.49 | 18,766 | -10.19(-6.19%) |
Apr 02, 2018 | 168.07 | 170.61 | 163.61 | 164.67 | 5,766 | -3.40(-2.02%) |
Mar 29, 2018 | 168.07 | 168.07 | 168.07 | 0 | +2.97(+1.80%) | |
Mar 28, 2018 | 165.73 | 168.92 | 164.46 | 165.10 | 5,420 | +0.00(+0.00%) |
Mar 27, 2018 | 163.61 | 167.22 | 162.55 | 165.10 | 10,106 | +2.33(+1.43%) |
Mar 26, 2018 | 163.82 | 164.03 | 158.73 | 162.76 | 6,324 | -0.21(-0.13%) |
Mar 23, 2018 | 164.03 | 164.55 | 161.91 | 162.97 | 11,259 | -1.49(-0.90%) |
Mar 22, 2018 | 165.73 | 166.37 | 163.61 | 164.46 | 4,447 | -1.70(-1.02%) |
Mar 21, 2018 | 163.19 | 168.28 | 162.55 | 166.16 | 5,875 | +2.55(+1.56%) |
Mar 20, 2018 | 168.92 | 168.92 | 162.05 | 163.61 | 4,256 | -1.91(-1.15%) |
Mar 19, 2018 | 165.94 | 166.16 | 163.40 | 165.52 | 4,660 | +0.64(+0.39%) |
Mar 16, 2018 | 170.61 | 170.83 | 164.46 | 164.88 | 9,673 | -5.09(-3.00%) |
Mar 15, 2018 | 165.73 | 170.72 | 164.99 | 169.98 | 7,110 | +4.88(+2.96%) |
Mar 14, 2018 | 162.55 | 165.10 | 161.28 | 165.10 | 4,687 | +3.40(+2.10%) |
Mar 13, 2018 | 163.39 | 164.65 | 161.49 | 161.70 | 3,595 | -1.27(-0.78%) |
Mar 12, 2018 | 162.97 | 165.29 | 162.97 | 162.97 | 3,645 | +0.21(+0.13%) |
Mar 09, 2018 | 163.18 | 167.19 | 160.86 | 162.76 | 5,364 | -0.21(-0.13%) |
Mar 08, 2018 | 165.50 | 165.50 | 162.12 | 162.97 | 3,183 | -2.32(-1.40%) |
Mar 07, 2018 | 167.82 | 162.54 | 165.29 | 4,879 | -2.32(-1.39%) | |
Mar 06, 2018 | 168.67 | 168.88 | 166.34 | 167.61 | 6,524 | +0.63(+0.38%) |
Mar 05, 2018 | 166.13 | 168.74 | 165.08 | 166.98 | 5,029 | +0.42(+0.25%) |
Mar 02, 2018 | 158.96 | 167.61 | 158.96 | 166.56 | 7,560 | +4.64(+2.87%) |
Mar 01, 2018 | 165.08 | 165.50 | 160.01 | 161.91 | 6,234 | -3.17(-1.92%) |
Feb 28, 2018 | 165.50 | 166.66 | 163.60 | 165.08 | 6,862 | -0.42(-0.25%) |
Feb 27, 2018 | 167.82 | 167.82 | 163.60 | 165.50 | 6,507 | -1.69(-1.01%) |
Feb 26, 2018 | 165.50 | 167.82 | 164.23 | 167.19 | 5,270 | +2.53(+1.54%) |
Feb 23, 2018 | 161.70 | 165.08 | 161.70 | 164.66 | 3,437 | +3.59(+2.23%) |
Feb 22, 2018 | 163.18 | 167.82 | 160.43 | 161.07 | 4,098 | -0.84(-0.52%) |
Feb 21, 2018 | 166.34 | 167.28 | 161.70 | 161.91 | 4,999 | -4.85(-2.91%) |
Feb 20, 2018 | 168.56 | 169.93 | 165.29 | 166.77 | 14,075 | -1.69(-1.00%) |
Feb 16, 2018 | 168.46 | 168.46 | 168.46 | 0 | +2.32(+1.40%) | |
Feb 15, 2018 | 166.13 | 167.19 | 161.28 | 166.13 | 9,358 | +0.42(+0.25%) |
Feb 14, 2018 | 164.23 | 168.03 | 163.39 | 165.71 | 18,022 | +0.84(+0.51%) |
Feb 13, 2018 | 162.54 | 166.56 | 161.07 | 164.87 | 7,803 | +2.53(+1.56%) |
Feb 12, 2018 | 165.92 | 168.88 | 161.70 | 162.33 | 8,380 | -1.69(-1.03%) |
Feb 09, 2018 | 165.50 | 165.50 | 155.16 | 164.02 | 12,937 | -0.63(-0.38%) |
Feb 08, 2018 | 159.59 | 171.60 | 159.59 | 164.66 | 28,366 | +7.18(+4.56%) |
Feb 07, 2018 | 158.32 | 159.69 | 155.16 | 157.48 | 17,420 | -0.84(-0.53%) |
Feb 06, 2018 | 149.46 | 158.75 | 148.62 | 158.32 | 18,705 | +4.01(+2.60%) |
Feb 05, 2018 | 155.79 | 159.80 | 150.94 | 154.31 | 11,632 | -3.38(-2.14%) |
Feb 02, 2018 | 163.81 | 166.23 | 157.48 | 157.69 | 9,162 | -6.75(-4.11%) |
Feb 01, 2018 | 164.02 | 166.77 | 163.01 | 164.44 | 7,603 | +0.00(+0.00%) |
Jan 31, 2018 | 162.33 | 166.13 | 161.97 | 164.44 | 9,662 | +1.69(+1.04%) |
Jan 30, 2018 | 162.54 | 165.92 | 162.12 | 162.76 | 8,764 | -4.01(-2.41%) |
Jan 29, 2018 | 167.19 | 168.67 | 165.50 | 166.77 | 7,802 | -0.84(-0.50%) |
Jan 26, 2018 | 166.98 | 168.24 | 165.29 | 167.61 | 7,843 | +1.48(+0.89%) |
Jan 25, 2018 | 163.81 | 168.67 | 161.07 | 166.13 | 12,723 | +2.95(+1.81%) |
Jan 24, 2018 | 164.87 | 166.15 | 162.54 | 163.18 | 5,396 | -1.27(-0.77%) |
Jan 23, 2018 | 165.92 | 165.92 | 161.54 | 164.44 | 6,119 | -1.48(-0.89%) |
Jan 22, 2018 | 164.02 | 166.98 | 160.86 | 165.92 | 8,353 | +0.42(+0.25%) |
Jan 19, 2018 | 167.82 | 168.12 | 163.39 | 165.50 | 6,943 | -2.11(-1.26%) |
Jan 18, 2018 | 159.80 | 168.46 | 159.80 | 167.61 | 22,558 | +7.81(+4.89%) |
Jan 17, 2018 | 156.85 | 161.49 | 152.33 | 159.80 | 15,717 | +4.01(+2.57%) |
Jan 16, 2018 | 163.60 | 163.60 | 155.37 | 155.79 | 30,099 | -9.29(-5.63%) |
Jan 12, 2018 | 165.08 | 165.08 | 165.08 | 0 | +14.57(+9.68%) | |
Jan 11, 2018 | 141.65 | 150.51 | 141.65 | 150.51 | 13,577 | +8.87(+6.26%) |
Jan 10, 2018 | 140.80 | 142.49 | 136.37 | 141.65 | 6,583 | +0.00(+0.00%) |
Jan 09, 2018 | 142.49 | 142.49 | 141.01 | 141.65 | 4,906 | -0.84(-0.59%) |
Jan 08, 2018 | 142.49 | 144.60 | 140.38 | 142.49 | 6,663 | +0.84(+0.60%) |
Jan 05, 2018 | 141.44 | 142.28 | 140.17 | 141.65 | 8,177 | +1.06(+0.75%) |
Jan 04, 2018 | 144.60 | 144.60 | 140.59 | 140.59 | 10,747 | -3.17(-2.20%) |
Jan 03, 2018 | 146.92 | 148.40 | 142.70 | 143.76 | 11,178 | -2.95(-2.01%) |
Jan 02, 2018 | 147.35 | 148.61 | 145.66 | 146.71 | 10,786 | -0.63(-0.43%) |
Dec 29, 2017 | 147.35 | 147.35 | 147.35 | 0 | +0.63(+0.43%) | |
Dec 28, 2017 | 146.92 | 147.35 | 145.21 | 146.71 | 9,357 | +0.00(+0.00%) |
Dec 27, 2017 | 149.88 | 150.72 | 145.02 | 146.71 | 7,483 | -4.01(-2.66%) |
Dec 26, 2017 | 152.84 | 154.10 | 150.30 | 150.72 | 5,207 | -2.32(-1.52%) |
Dec 22, 2017 | 150.09 | 153.05 | 149.46 | 153.05 | 8,852 | +3.38(+2.26%) |
Dec 21, 2017 | 146.71 | 150.94 | 146.71 | 149.67 | 8,701 | +2.32(+1.58%) |
Dec 20, 2017 | 146.92 | 147.56 | 144.81 | 147.35 | 17,348 | +0.42(+0.29%) |
Dec 19, 2017 | 146.71 | 147.77 | 145.87 | 146.92 | 17,590 | +0.21(+0.14%) |
Dec 18, 2017 | 145.24 | 148.30 | 143.76 | 146.71 | 21,197 | +1.48(+1.02%) |
Dec 15, 2017 | 144.60 | 146.71 | 144.39 | 145.24 | 31,275 | +1.06(+0.73%) |
Dec 14, 2017 | 142.91 | 146.08 | 142.91 | 144.18 | 15,474 | +0.84(+0.59%) |
Dec 13, 2017 | 142.71 | 143.97 | 139.98 | 143.34 | 7,041 | +0.84(+0.59%) |
Dec 12, 2017 | 143.54 | 144.18 | 142.29 | 142.50 | 13,105 | -1.05(-0.73%) |
Dec 11, 2017 | 142.92 | 145.22 | 142.50 | 143.54 | 9,258 | +0.84(+0.59%) |
Dec 08, 2017 | 144.38 | 144.38 | 141.14 | 142.71 | 8,568 | -1.05(-0.73%) |
Dec 07, 2017 | 143.13 | 147.95 | 142.71 | 143.75 | 9,733 | +1.05(+0.74%) |
Dec 06, 2017 | 143.13 | 145.01 | 142.29 | 142.71 | 12,052 | -1.05(-0.73%) |
Dec 05, 2017 | 145.22 | 146.69 | 143.54 | 143.75 | 8,997 | -1.05(-0.72%) |
Dec 04, 2017 | 143.97 | 146.06 | 143.97 | 144.80 | 25,033 | +1.26(+0.88%) |
Dec 01, 2017 | 142.29 | 145.01 | 142.29 | 143.54 | 6,776 | +0.63(+0.44%) |
Nov 30, 2017 | 144.18 | 145.43 | 140.82 | 142.92 | 10,870 | -0.42(-0.29%) |
Nov 29, 2017 | 138.51 | 145.22 | 138.51 | 143.34 | 12,183 | +5.25(+3.80%) |
Nov 28, 2017 | 135.36 | 138.51 | 135.36 | 138.09 | 5,609 | +1.26(+0.92%) |
Nov 27, 2017 | 137.25 | 137.88 | 135.78 | 136.83 | 7,795 | -0.42(-0.31%) |
Nov 24, 2017 | 138.93 | 139.20 | 136.20 | 137.25 | 4,065 | -0.84(-0.61%) |
Nov 22, 2017 | 140.61 | 141.52 | 137.67 | 138.09 | 6,665 | -1.89(-1.35%) |
Nov 21, 2017 | 137.46 | 141.55 | 137.46 | 139.98 | 8,023 | +2.52(+1.83%) |
Nov 20, 2017 | 138.72 | 143.13 | 136.20 | 137.46 | 13,325 | -1.05(-0.76%) |
Nov 17, 2017 | 128.22 | 139.35 | 128.22 | 138.51 | 25,188 | +12.17(+9.63%) |
Nov 16, 2017 | 122.14 | 128.75 | 120.67 | 126.34 | 28,272 | -2.73(-2.11%) |
Nov 15, 2017 | 125.92 | 129.69 | 123.82 | 129.06 | 17,206 | +3.36(+2.67%) |
Nov 14, 2017 | 126.55 | 126.55 | 123.82 | 125.71 | 12,013 | -0.84(-0.66%) |
Nov 13, 2017 | 127.18 | 127.18 | 124.39 | 126.55 | 5,610 | -1.89(-1.47%) |
Nov 10, 2017 | 127.39 | 129.49 | 125.71 | 128.44 | 12,015 | +1.47(+1.16%) |
Nov 09, 2017 | 125.50 | 130.74 | 125.18 | 126.97 | 13,318 | +2.31(+1.85%) |
Nov 08, 2017 | 127.60 | 127.81 | 124.03 | 124.66 | 6,975 | -2.31(-1.82%) |
Nov 07, 2017 | 125.92 | 128.85 | 124.66 | 126.97 | 8,961 | +1.89(+1.51%) |
Nov 06, 2017 | 118.57 | 126.13 | 118.57 | 125.08 | 14,287 | +5.88(+4.93%) |
Nov 03, 2017 | 120.88 | 121.51 | 118.36 | 119.20 | 18,706 | -1.05(-0.87%) |
Nov 02, 2017 | 127.81 | 127.81 | 120.25 | 120.25 | 20,500 | -8.39(-6.52%) |
Nov 01, 2017 | 126.34 | 130.32 | 126.34 | 128.65 | 8,044 | +2.52(+2.00%) |
Oct 31, 2017 | 126.76 | 126.96 | 123.40 | 126.13 | 15,482 | -1.05(-0.82%) |
Oct 30, 2017 | 128.22 | 133.05 | 126.76 | 127.18 | 11,298 | -2.31(-1.78%) |
Oct 27, 2017 | 133.05 | 133.05 | 127.18 | 129.49 | 20,972 | -3.99(-2.99%) |
Oct 26, 2017 | 134.73 | 137.19 | 133.05 | 133.47 | 11,707 | -0.84(-0.62%) |
Oct 25, 2017 | 134.31 | 135.57 | 133.68 | 134.31 | 15,974 | -1.47(-1.08%) |
Oct 24, 2017 | 139.35 | 139.35 | 135.78 | 135.78 | 11,146 | -3.57(-2.56%) |
Oct 23, 2017 | 142.71 | 142.71 | 139.14 | 139.35 | 14,307 | -3.36(-2.35%) |
Oct 20, 2017 | 142.71 | 143.75 | 141.70 | 142.71 | 42,315 | -0.21(-0.15%) |
Oct 19, 2017 | 142.08 | 143.54 | 141.24 | 142.92 | 15,905 | +1.68(+1.19%) |
Oct 18, 2017 | 141.66 | 143.75 | 140.82 | 141.24 | 10,679 | -1.26(-0.88%) |
Oct 17, 2017 | 141.03 | 143.13 | 139.57 | 142.50 | 9,260 | +0.84(+0.59%) |
Oct 16, 2017 | 141.03 | 143.75 | 140.40 | 141.66 | 16,234 | -0.42(-0.29%) |
Oct 13, 2017 | 135.57 | 143.13 | 135.57 | 142.08 | 17,163 | +5.88(+4.31%) |
Oct 12, 2017 | 138.93 | 138.93 | 128.22 | 136.20 | 33,821 | -4.83(-3.42%) |
Oct 11, 2017 | 143.54 | 143.58 | 140.61 | 141.03 | 14,174 | -1.47(-1.03%) |
Oct 10, 2017 | 142.08 | 144.38 | 141.66 | 142.50 | 21,711 | +0.00(+0.00%) |
Oct 09, 2017 | 146.90 | 146.90 | 141.24 | 142.50 | 23,287 | -6.09(-4.10%) |
Oct 06, 2017 | 151.94 | 151.94 | 148.16 | 148.58 | 13,248 | -1.47(-0.98%) |
Oct 05, 2017 | 154.67 | 154.67 | 149.84 | 150.05 | 10,558 | -3.36(-2.19%) |
Oct 04, 2017 | 150.47 | 154.42 | 150.19 | 153.41 | 11,419 | +2.73(+1.81%) |
Oct 03, 2017 | 154.04 | 154.46 | 150.47 | 150.68 | 11,624 | -3.36(-2.18%) |
Oct 02, 2017 | 158.44 | 158.44 | 152.36 | 154.04 | 11,756 | +0.00(+0.00%) |
Sep 29, 2017 | 153.62 | 155.30 | 153.41 | 154.04 | 16,133 | -0.21(-0.14%) |
Sep 28, 2017 | 156.56 | 156.66 | 153.83 | 154.25 | 13,905 | -2.31(-1.47%) |
Sep 27, 2017 | 159.07 | 159.91 | 156.56 | 156.56 | 12,655 | -2.31(-1.45%) |
Sep 26, 2017 | 160.12 | 161.38 | 158.44 | 158.87 | 11,180 | -1.05(-0.66%) |
Sep 25, 2017 | 158.87 | 160.75 | 158.03 | 159.91 | 9,663 | +0.42(+0.26%) |
Sep 22, 2017 | 158.66 | 161.17 | 154.46 | 159.50 | 11,253 | -0.84(-0.52%) |
Sep 21, 2017 | 160.96 | 162.01 | 159.07 | 160.33 | 9,749 | -0.21(-0.13%) |
Sep 20, 2017 | 156.35 | 160.96 | 156.35 | 160.54 | 12,332 | +3.57(+2.27%) |
Sep 19, 2017 | 156.35 | 158.24 | 155.29 | 156.98 | 22,210 | -0.21(-0.13%) |
Sep 18, 2017 | 158.66 | 159.07 | 156.35 | 157.19 | 24,514 | -1.68(-1.06%) |
Sep 15, 2017 | 159.50 | 159.50 | 157.40 | 158.87 | 17,092 | +0.42(+0.27%) |
Sep 14, 2017 | 161.59 | 161.59 | 158.03 | 158.44 | 21,807 | -2.31(-1.44%) |
Sep 13, 2017 | 153.24 | 160.75 | 153.24 | 160.75 | 25,433 | +7.52(+4.90%) |
Sep 12, 2017 | 154.28 | 154.49 | 152.44 | 153.24 | 11,241 | -0.42(-0.27%) |
Sep 11, 2017 | 156.37 | 157.76 | 152.40 | 153.66 | 15,519 | -2.30(-1.47%) |
Sep 08, 2017 | 155.53 | 156.16 | 151.99 | 155.95 | 12,743 | -0.21(-0.13%) |
Sep 07, 2017 | 160.13 | 161.59 | 155.53 | 156.16 | 14,886 | -3.76(-2.35%) |
Sep 06, 2017 | 156.58 | 161.17 | 156.58 | 159.92 | 10,039 | +2.51(+1.59%) |
Sep 05, 2017 | 159.29 | 159.71 | 156.37 | 157.41 | 18,718 | -2.71(-1.69%) |