Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 135.69 | 135.99 | 130.45 | 130.47 | 1,341,697 | -5.76(-4.22%) |
Apr 27, 2018 | 136.32 | 136.88 | 132.89 | 136.23 | 1,048,043 | -2.91(-2.09%) |
Apr 26, 2018 | 136.78 | 139.69 | 135.64 | 139.14 | 566,331 | +2.23(+1.63%) |
Apr 25, 2018 | 136.64 | 137.88 | 135.16 | 136.91 | 429,513 | -0.10(-0.07%) |
Apr 24, 2018 | 137.11 | 138.34 | 135.96 | 137.01 | 335,172 | +0.38(+0.27%) |
Apr 23, 2018 | 135.15 | 136.63 | 135.06 | 136.63 | 472,603 | +0.87(+0.64%) |
Apr 20, 2018 | 133.81 | 135.77 | 133.47 | 135.76 | 548,959 | +2.34(+1.75%) |
Apr 19, 2018 | 133.27 | 134.92 | 132.65 | 133.42 | 341,392 | -0.46(-0.35%) |
Apr 18, 2018 | 133.90 | 134.31 | 133.41 | 133.88 | 252,988 | +0.20(+0.15%) |
Apr 17, 2018 | 134.06 | 134.28 | 132.60 | 133.68 | 509,316 | +0.49(+0.37%) |
Apr 16, 2018 | 132.54 | 133.87 | 132.20 | 133.19 | 219,747 | +1.11(+0.84%) |
Apr 13, 2018 | 133.56 | 133.56 | 131.57 | 132.08 | 562,876 | -0.61(-0.46%) |
Apr 12, 2018 | 132.22 | 133.26 | 131.90 | 132.69 | 335,160 | +0.81(+0.62%) |
Apr 11, 2018 | 131.31 | 132.09 | 131.00 | 131.88 | 207,570 | -0.49(-0.37%) |
Apr 10, 2018 | 132.28 | 133.39 | 131.58 | 132.37 | 367,016 | +1.38(+1.05%) |
Apr 09, 2018 | 131.33 | 132.65 | 130.65 | 130.99 | 198,908 | +0.50(+0.38%) |
Apr 06, 2018 | 131.89 | 132.61 | 129.59 | 130.49 | 393,853 | -2.65(-1.99%) |
Apr 05, 2018 | 133.11 | 133.76 | 132.16 | 133.15 | 283,513 | +0.39(+0.30%) |
Apr 04, 2018 | 131.68 | 133.16 | 131.05 | 132.75 | 462,444 | -0.72(-0.54%) |
Apr 03, 2018 | 132.52 | 133.69 | 131.71 | 133.47 | 429,061 | +1.94(+1.47%) |
Apr 02, 2018 | 133.99 | 134.87 | 130.08 | 131.53 | 367,503 | -2.96(-2.20%) |
Mar 29, 2018 | 134.49 | 134.49 | 134.49 | 0 | -0.67(-0.50%) | |
Mar 28, 2018 | 134.16 | 136.30 | 133.08 | 135.16 | 740,371 | +1.11(+0.83%) |
Mar 27, 2018 | 138.82 | 138.82 | 133.63 | 134.05 | 947,177 | -4.54(-3.28%) |
Mar 26, 2018 | 135.78 | 138.80 | 135.20 | 138.60 | 1,028,651 | +4.93(+3.69%) |
Mar 23, 2018 | 136.76 | 137.26 | 133.50 | 133.67 | 292,773 | -2.90(-2.12%) |
Mar 22, 2018 | 139.78 | 140.57 | 136.38 | 136.57 | 438,307 | -4.52(-3.20%) |
Mar 21, 2018 | 140.77 | 142.35 | 140.76 | 141.09 | 245,323 | +0.25(+0.17%) |
Mar 20, 2018 | 139.58 | 141.73 | 139.03 | 140.84 | 537,767 | +1.06(+0.76%) |
Mar 19, 2018 | 139.66 | 140.36 | 138.38 | 139.78 | 1,000,752 | -0.10(-0.07%) |
Mar 16, 2018 | 140.04 | 140.81 | 139.05 | 139.88 | 873,241 | +0.02(+0.01%) |
Mar 15, 2018 | 138.78 | 140.22 | 138.12 | 139.86 | 316,637 | +1.67(+1.21%) |
Mar 14, 2018 | 139.78 | 140.14 | 137.81 | 138.19 | 335,628 | -0.79(-0.57%) |
Mar 13, 2018 | 139.46 | 139.96 | 138.45 | 138.98 | 272,010 | -0.05(-0.04%) |
Mar 12, 2018 | 139.81 | 140.45 | 138.58 | 139.03 | 326,505 | -1.10(-0.79%) |
Mar 09, 2018 | 139.09 | 140.53 | 137.98 | 140.13 | 360,198 | +2.39(+1.73%) |
Mar 08, 2018 | 137.81 | 137.85 | 135.82 | 137.75 | 270,294 | +0.30(+0.22%) |
Mar 07, 2018 | 137.91 | 137.44 | 334,619 | +0.95(+0.70%) | ||
Mar 06, 2018 | 135.67 | 136.77 | 134.63 | 136.49 | 443,564 | +0.82(+0.61%) |
Mar 05, 2018 | 131.01 | 136.49 | 131.01 | 135.67 | 447,682 | +3.91(+2.97%) |
Mar 02, 2018 | 131.29 | 131.87 | 129.37 | 131.76 | 295,358 | -0.61(-0.46%) |
Mar 01, 2018 | 134.30 | 136.07 | 131.58 | 132.37 | 278,737 | -1.94(-1.44%) |
Feb 28, 2018 | 136.48 | 137.33 | 134.26 | 134.31 | 487,387 | -1.56(-1.15%) |
Feb 27, 2018 | 136.93 | 138.00 | 135.58 | 135.87 | 555,489 | -0.88(-0.64%) |
Feb 26, 2018 | 137.05 | 137.82 | 135.97 | 136.75 | 311,476 | +0.23(+0.17%) |
Feb 23, 2018 | 134.31 | 136.76 | 133.97 | 136.53 | 239,514 | +2.84(+2.12%) |
Feb 22, 2018 | 133.49 | 133.69 | 238,513 | -1.96(-1.44%) | ||
Feb 21, 2018 | 135.71 | 137.46 | 135.26 | 135.64 | 203,811 | -0.06(-0.04%) |
Feb 20, 2018 | 135.06 | 136.46 | 133.88 | 135.71 | 259,644 | -0.10(-0.08%) |
Feb 16, 2018 | 135.81 | 135.81 | 135.81 | 0 | +1.15(+0.86%) | |
Feb 15, 2018 | 135.38 | 135.82 | 133.65 | 134.66 | 317,720 | +0.18(+0.14%) |
Feb 14, 2018 | 130.88 | 134.67 | 130.88 | 134.47 | 395,418 | +3.27(+2.50%) |
Feb 13, 2018 | 129.47 | 131.41 | 128.45 | 131.20 | 375,039 | +1.58(+1.22%) |
Feb 12, 2018 | 130.75 | 131.22 | 128.48 | 129.62 | 1,158,612 | -0.13(-0.10%) |
Feb 09, 2018 | 128.71 | 130.45 | 127.22 | 129.75 | 385,432 | +1.85(+1.45%) |
Feb 08, 2018 | 134.08 | 134.36 | 127.84 | 127.90 | 416,252 | -5.83(-4.36%) |
Feb 07, 2018 | 131.78 | 134.45 | 131.71 | 133.72 | 337,139 | +1.88(+1.42%) |
Feb 06, 2018 | 130.95 | 134.28 | 129.62 | 131.84 | 583,758 | -1.95(-1.46%) |
Feb 05, 2018 | 134.61 | 136.13 | 132.03 | 133.79 | 317,651 | -1.53(-1.13%) |
Feb 02, 2018 | 138.79 | 139.82 | 135.23 | 135.33 | 273,945 | -3.77(-2.71%) |
Feb 01, 2018 | 136.58 | 139.15 | 136.43 | 139.10 | 384,365 | +2.74(+2.01%) |
Jan 31, 2018 | 139.54 | 140.80 | 136.23 | 136.35 | 692,815 | -2.91(-2.09%) |
Jan 30, 2018 | 139.03 | 139.03 | 139.26 | 656,249 | +0.23(+0.17%) | |
Jan 29, 2018 | 140.52 | 141.99 | 138.81 | 139.03 | 366,201 | -1.41(-1.00%) |
Jan 26, 2018 | 141.19 | 141.77 | 139.73 | 140.44 | 304,358 | -0.59(-0.42%) |
Jan 25, 2018 | 141.80 | 142.35 | 140.60 | 141.03 | 368,591 | -0.35(-0.25%) |
Jan 24, 2018 | 141.68 | 142.08 | 140.41 | 141.38 | 256,068 | -0.07(-0.05%) |
Jan 23, 2018 | 141.92 | 142.72 | 141.31 | 141.45 | 271,333 | -0.71(-0.50%) |
Jan 22, 2018 | 142.07 | 143.50 | 141.26 | 142.16 | 463,534 | +0.76(+0.54%) |
Jan 19, 2018 | 141.39 | 142.28 | 140.60 | 141.40 | 306,146 | +0.51(+0.36%) |
Jan 18, 2018 | 141.79 | 142.24 | 140.65 | 140.89 | 261,511 | -1.04(-0.74%) |
Jan 17, 2018 | 142.29 | 142.66 | 141.31 | 141.93 | 259,475 | +0.44(+0.31%) |
Jan 16, 2018 | 143.28 | 143.28 | 141.25 | 141.49 | 361,924 | -1.25(-0.87%) |
Jan 12, 2018 | 142.73 | 142.73 | 142.73 | 0 | +0.28(+0.20%) | |
Jan 11, 2018 | 141.45 | 142.32 | 140.94 | 142.46 | 420,396 | +1.54(+1.09%) |
Jan 10, 2018 | 140.91 | 499,566 | +1.72(+1.23%) | |||
Jan 09, 2018 | 138.94 | 140.73 | 138.94 | 139.20 | 268,391 | +0.94(+0.68%) |
Jan 08, 2018 | 136.81 | 138.51 | 135.93 | 138.26 | 199,639 | +1.49(+1.09%) |
Jan 05, 2018 | 136.81 | 137.23 | 135.94 | 136.77 | 181,544 | +0.43(+0.31%) |
Jan 04, 2018 | 135.88 | 137.64 | 135.69 | 136.34 | 234,495 | +1.20(+0.89%) |
Jan 03, 2018 | 135.28 | 135.86 | 134.72 | 135.14 | 286,828 | -0.10(-0.07%) |
Jan 02, 2018 | 136.36 | 136.55 | 134.92 | 135.24 | 289,841 | -0.49(-0.36%) |
Dec 29, 2017 | 135.73 | 135.73 | 135.73 | 0 | -0.63(-0.46%) | |
Dec 28, 2017 | 136.10 | 136.50 | 135.94 | 136.35 | 143,103 | +0.42(+0.31%) |
Dec 27, 2017 | 135.83 | 136.61 | 135.36 | 135.94 | 178,638 | +0.09(+0.06%) |
Dec 26, 2017 | 135.36 | 136.26 | 135.01 | 135.85 | 246,873 | +0.87(+0.65%) |
Dec 22, 2017 | 135.59 | 137.19 | 134.33 | 134.98 | 248,628 | -0.07(-0.05%) |
Dec 21, 2017 | 135.03 | 135.75 | 134.74 | 135.05 | 257,358 | +0.63(+0.47%) |
Dec 20, 2017 | 135.88 | 136.72 | 134.41 | 134.42 | 288,662 | -0.40(-0.30%) |
Dec 19, 2017 | 136.23 | 136.51 | 134.53 | 134.82 | 326,380 | -1.10(-0.81%) |
Dec 18, 2017 | 137.31 | 138.33 | 135.18 | 135.93 | 416,718 | -0.36(-0.26%) |
Dec 15, 2017 | 136.51 | 137.80 | 136.01 | 136.28 | 719,532 | +0.03(+0.03%) |
Dec 14, 2017 | 137.76 | 137.76 | 136.16 | 136.25 | 412,971 | -1.03(-0.75%) |
Dec 13, 2017 | 139.34 | 140.10 | 137.17 | 137.28 | 255,681 | -2.31(-1.65%) |
Dec 12, 2017 | 139.90 | 140.76 | 139.40 | 139.58 | 495,923 | +0.03(+0.02%) |
Dec 11, 2017 | 140.60 | 140.78 | 138.81 | 139.56 | 589,467 | -1.33(-0.95%) |
Dec 08, 2017 | 140.65 | 141.21 | 139.63 | 140.89 | 395,298 | +0.85(+0.61%) |
Dec 07, 2017 | 138.70 | 141.20 | 138.51 | 140.04 | 302,769 | +0.95(+0.68%) |
Dec 06, 2017 | 139.60 | 140.55 | 139.05 | 139.09 | 301,665 | -0.90(-0.64%) |
Dec 05, 2017 | 141.18 | 141.18 | 139.72 | 139.98 | 226,887 | -0.78(-0.55%) |
Dec 04, 2017 | 141.84 | 141.84 | 139.83 | 140.76 | 528,996 | +0.87(+0.62%) |
Dec 01, 2017 | 141.04 | 141.53 | 137.86 | 139.89 | 490,079 | -1.17(-0.83%) |
Nov 30, 2017 | 143.19 | 143.19 | 140.60 | 141.05 | 695,328 | -1.84(-1.29%) |
Nov 29, 2017 | 142.13 | 143.73 | 140.73 | 142.90 | 585,209 | +2.14(+1.52%) |
Nov 28, 2017 | 139.56 | 141.03 | 138.79 | 140.76 | 738,614 | +1.83(+1.32%) |
Nov 27, 2017 | 137.92 | 139.47 | 137.59 | 138.93 | 1,219,256 | +0.89(+0.64%) |
Nov 24, 2017 | 133.19 | 138.66 | 132.81 | 138.04 | 639,132 | +5.44(+4.10%) |
Nov 22, 2017 | 132.21 | 132.78 | 131.37 | 132.60 | 252,930 | +0.21(+0.16%) |
Nov 21, 2017 | 132.14 | 132.61 | 131.58 | 132.39 | 366,263 | +1.34(+1.02%) |
Nov 20, 2017 | 131.18 | 131.73 | 130.74 | 131.05 | 314,242 | +0.17(+0.13%) |
Nov 17, 2017 | 129.69 | 130.96 | 129.12 | 130.89 | 384,012 | +0.91(+0.70%) |
Nov 16, 2017 | 131.03 | 131.26 | 129.90 | 129.97 | 285,649 | -0.64(-0.49%) |
Nov 15, 2017 | 129.81 | 131.38 | 129.11 | 130.61 | 632,392 | +0.28(+0.21%) |
Nov 14, 2017 | 130.18 | 131.15 | 130.18 | 130.33 | 375,277 | -0.45(-0.35%) |
Nov 13, 2017 | 130.10 | 131.47 | 129.69 | 130.78 | 727,259 | +0.55(+0.42%) |
Nov 10, 2017 | 131.38 | 131.38 | 130.03 | 130.23 | 356,953 | -1.22(-0.93%) |
Nov 09, 2017 | 130.62 | 132.32 | 130.21 | 131.45 | 486,137 | +0.28(+0.21%) |
Nov 08, 2017 | 131.24 | 132.09 | 130.70 | 131.18 | 360,040 | -0.30(-0.23%) |
Nov 07, 2017 | 131.63 | 132.19 | 130.43 | 131.47 | 416,535 | +0.14(+0.11%) |
Nov 06, 2017 | 130.24 | 131.46 | 130.11 | 131.33 | 238,627 | +0.97(+0.74%) |
Nov 03, 2017 | 129.18 | 130.90 | 128.72 | 130.37 | 351,426 | +1.04(+0.80%) |
Nov 02, 2017 | 130.48 | 130.98 | 128.53 | 129.32 | 479,653 | -1.24(-0.95%) |
Nov 01, 2017 | 130.00 | 131.13 | 129.84 | 130.56 | 379,887 | +0.97(+0.75%) |
Oct 31, 2017 | 130.35 | 130.43 | 128.79 | 129.59 | 393,157 | -1.07(-0.82%) |
Oct 30, 2017 | 131.66 | 132.03 | 130.20 | 130.66 | 402,176 | -1.37(-1.04%) |
Oct 27, 2017 | 128.40 | 132.03 | 126.27 | 132.03 | 609,402 | +6.36(+5.06%) |
Oct 26, 2017 | 125.50 | 126.03 | 124.85 | 125.67 | 427,744 | +1.09(+0.88%) |
Oct 25, 2017 | 125.33 | 125.53 | 123.96 | 124.58 | 509,984 | -0.75(-0.60%) |
Oct 24, 2017 | 125.93 | 126.14 | 124.90 | 125.33 | 354,260 | -0.22(-0.17%) |
Oct 23, 2017 | 126.17 | 126.29 | 124.97 | 125.54 | 254,582 | -0.25(-0.20%) |
Oct 20, 2017 | 127.18 | 127.64 | 125.78 | 125.79 | 368,585 | -0.38(-0.30%) |
Oct 19, 2017 | 125.16 | 126.27 | 125.00 | 126.17 | 234,913 | +0.78(+0.62%) |
Oct 18, 2017 | 125.21 | 125.74 | 124.44 | 125.39 | 283,565 | +1.14(+0.91%) |
Oct 17, 2017 | 124.60 | 124.74 | 123.83 | 124.26 | 310,369 | +0.07(+0.06%) |
Oct 16, 2017 | 124.16 | 125.20 | 123.75 | 124.19 | 217,632 | +0.26(+0.21%) |
Oct 13, 2017 | 123.75 | 124.67 | 123.04 | 123.93 | 380,824 | +0.23(+0.18%) |
Oct 12, 2017 | 123.75 | 124.15 | 122.88 | 123.70 | 282,220 | +0.48(+0.39%) |
Oct 11, 2017 | 122.50 | 123.37 | 122.20 | 123.22 | 257,585 | +0.56(+0.46%) |
Oct 10, 2017 | 123.09 | 123.28 | 122.15 | 122.66 | 247,472 | +0.29(+0.23%) |
Oct 09, 2017 | 123.11 | 123.26 | 122.14 | 122.38 | 347,305 | -0.38(-0.31%) |
Oct 06, 2017 | 123.67 | 124.04 | 122.15 | 122.76 | 233,213 | -0.52(-0.42%) |
Oct 05, 2017 | 122.25 | 123.54 | 121.88 | 123.28 | 211,821 | +1.10(+0.90%) |
Oct 04, 2017 | 122.32 | 122.59 | 121.52 | 122.17 | 312,261 | -0.30(-0.25%) |
Oct 03, 2017 | 122.23 | 122.73 | 121.83 | 122.48 | 224,332 | +0.50(+0.41%) |
Oct 02, 2017 | 121.18 | 121.98 | 120.40 | 121.98 | 361,566 | +0.93(+0.77%) |
Sep 29, 2017 | 121.39 | 121.89 | 120.69 | 121.05 | 246,442 | -0.36(-0.30%) |
Sep 28, 2017 | 120.81 | 121.68 | 119.93 | 121.41 | 215,763 | +0.49(+0.40%) |
Sep 27, 2017 | 119.81 | 121.42 | 119.56 | 120.93 | 375,965 | +1.81(+1.52%) |
Sep 26, 2017 | 118.96 | 119.75 | 118.19 | 119.11 | 384,892 | +0.09(+0.07%) |
Sep 25, 2017 | 118.30 | 119.41 | 117.58 | 119.03 | 342,329 | +0.43(+0.37%) |
Sep 22, 2017 | 118.31 | 119.02 | 118.22 | 118.59 | 205,530 | +0.23(+0.19%) |
Sep 21, 2017 | 118.11 | 118.96 | 117.83 | 118.37 | 213,192 | +0.33(+0.28%) |
Sep 20, 2017 | 118.77 | 118.77 | 117.00 | 118.04 | 362,405 | -0.38(-0.32%) |
Sep 19, 2017 | 117.54 | 119.02 | 117.54 | 118.42 | 150,657 | +0.76(+0.65%) |
Sep 18, 2017 | 117.71 | 117.95 | 116.97 | 117.66 | 171,681 | +0.10(+0.09%) |
Sep 15, 2017 | 116.65 | 117.69 | 116.28 | 117.55 | 513,829 | +1.10(+0.95%) |
Sep 14, 2017 | 116.76 | 117.45 | 115.98 | 116.45 | 405,095 | -0.06(-0.05%) |
Sep 13, 2017 | 116.64 | 117.30 | 116.20 | 116.51 | 234,088 | -0.29(-0.25%) |
Sep 12, 2017 | 116.45 | 117.08 | 115.50 | 116.80 | 292,558 | +0.79(+0.68%) |
Sep 11, 2017 | 115.09 | 116.76 | 113.29 | 116.01 | 448,053 | +3.04(+2.69%) |
Sep 08, 2017 | 110.45 | 113.56 | 110.41 | 112.97 | 516,311 | +2.34(+2.12%) |
Sep 07, 2017 | 112.67 | 112.67 | 109.85 | 110.63 | 546,541 | -1.97(-1.75%) |
Sep 06, 2017 | 112.90 | 113.14 | 111.99 | 112.60 | 568,843 | -0.26(-0.23%) |
Sep 05, 2017 | 115.95 | 116.29 | 112.61 | 112.86 | 324,594 | -3.94(-3.37%) |
Sep 01, 2017 | 116.88 | 117.62 | 116.67 | 116.80 | 268,261 | +0.16(+0.13%) |
Aug 31, 2017 | 116.81 | 117.09 | 116.39 | 116.64 | 354,154 | +0.43(+0.37%) |
Aug 30, 2017 | 115.75 | 117.15 | 115.45 | 116.22 | 441,746 | +0.27(+0.23%) |
Aug 29, 2017 | 115.65 | 116.33 | 115.28 | 115.95 | 374,108 | -0.69(-0.59%) |
Aug 28, 2017 | 118.37 | 118.67 | 116.09 | 116.63 | 744,324 | -2.01(-1.70%) |
Aug 25, 2017 | 118.24 | 118.78 | 117.92 | 118.64 | 350,259 | +0.73(+0.62%) |
Aug 24, 2017 | 118.42 | 118.67 | 117.69 | 117.92 | 305,098 | +0.04(+0.04%) |
Aug 23, 2017 | 117.47 | 118.43 | 117.47 | 117.87 | 178,604 | -0.42(-0.35%) |
Aug 22, 2017 | 118.46 | 118.82 | 117.98 | 118.29 | 224,899 | +0.10(+0.08%) |
Aug 21, 2017 | 118.78 | 118.78 | 117.76 | 118.19 | 222,655 | -0.55(-0.46%) |
Aug 18, 2017 | 118.72 | 119.51 | 118.47 | 118.74 | 304,956 | -0.58(-0.49%) |
Aug 17, 2017 | 121.48 | 121.59 | 119.00 | 119.32 | 345,513 | -2.53(-2.08%) |
Aug 16, 2017 | 122.53 | 122.53 | 121.62 | 121.86 | 223,125 | -0.41(-0.33%) |
Aug 15, 2017 | 122.32 | 122.67 | 121.80 | 122.26 | 273,383 | +0.29(+0.23%) |
Aug 14, 2017 | 120.97 | 122.35 | 120.42 | 121.98 | 248,851 | +1.83(+1.52%) |
Aug 11, 2017 | 120.41 | 121.01 | 119.40 | 120.14 | 351,094 | -0.29(-0.24%) |
Aug 10, 2017 | 119.98 | 121.80 | 119.62 | 120.43 | 538,041 | -0.09(-0.07%) |
Aug 09, 2017 | 119.98 | 120.94 | 119.42 | 120.52 | 236,336 | -0.03(-0.02%) |
Aug 08, 2017 | 120.39 | 121.67 | 119.85 | 120.55 | 329,412 | +0.18(+0.15%) |
Aug 07, 2017 | 121.32 | 121.70 | 120.34 | 120.36 | 334,483 | -1.02(-0.84%) |
Aug 04, 2017 | 122.01 | 122.12 | 120.92 | 121.38 | 210,571 | -0.04(-0.04%) |
Aug 03, 2017 | 121.75 | 122.66 | 121.21 | 121.42 | 380,108 | -0.63(-0.52%) |
Aug 02, 2017 | 121.65 | 122.35 | 120.86 | 122.05 | 497,269 | +0.25(+0.21%) |
Aug 01, 2017 | 121.86 | 120.35 | 121.80 | 706,595 | +0.61(+0.50%) | |
Jul 31, 2017 | 120.97 | 121.39 | 120.18 | 121.20 | 306,612 | +0.86(+0.72%) |
Jul 28, 2017 | 117.19 | 120.46 | 117.19 | 120.33 | 304,050 | +4.24(+3.66%) |
Jul 27, 2017 | 116.30 | 116.97 | 115.84 | 116.09 | 1,147,915 | +0.09(+0.08%) |
Jul 26, 2017 | 117.72 | 118.08 | 115.79 | 115.99 | 185,368 | -1.65(-1.40%) |
Jul 25, 2017 | 117.34 | 118.07 | 117.16 | 117.64 | 342,828 | +1.22(+1.05%) |
Jul 24, 2017 | 115.78 | 116.56 | 115.26 | 116.42 | 219,734 | +0.67(+0.58%) |
Jul 21, 2017 | 115.31 | 115.75 | 114.90 | 115.75 | 666,246 | +0.52(+0.45%) |
Jul 20, 2017 | 114.97 | 115.69 | 114.44 | 115.23 | 210,145 | +0.60(+0.52%) |
Jul 19, 2017 | 113.55 | 114.65 | 113.24 | 114.64 | 295,437 | +1.49(+1.31%) |
Jul 18, 2017 | 113.99 | 113.99 | 113.02 | 113.15 | 253,606 | -1.10(-0.96%) |
Jul 17, 2017 | 112.32 | 114.43 | 111.25 | 114.25 | 339,077 | +2.16(+1.93%) |
Jul 14, 2017 | 111.46 | 112.78 | 111.06 | 112.08 | 349,579 | -0.21(-0.18%) |
Jul 13, 2017 | 112.33 | 112.47 | 111.35 | 112.29 | 280,267 | +0.23(+0.20%) |
Jul 12, 2017 | 111.32 | 112.26 | 110.78 | 112.07 | 281,726 | +0.68(+0.61%) |
Jul 11, 2017 | 112.64 | 112.75 | 111.03 | 111.38 | 374,230 | -1.12(-1.00%) |
Jul 10, 2017 | 113.07 | 113.48 | 112.38 | 112.51 | 402,515 | -0.73(-0.64%) |
Jul 07, 2017 | 112.46 | 113.61 | 111.91 | 113.23 | 238,858 | +1.28(+1.14%) |
Jul 06, 2017 | 113.41 | 113.59 | 111.86 | 111.95 | 298,526 | -1.56(-1.37%) |
Jul 05, 2017 | 113.93 | 113.96 | 112.65 | 113.51 | 290,191 | +0.13(+0.11%) |
Jul 03, 2017 | 111.78 | 114.29 | 111.46 | 113.38 | 233,814 | +2.39(+2.16%) |
Jun 30, 2017 | 111.87 | 111.87 | 110.31 | 110.99 | 538,211 | -0.46(-0.41%) |
Jun 29, 2017 | 112.53 | 112.53 | 110.59 | 111.44 | 261,488 | +0.05(+0.05%) |
Jun 28, 2017 | 110.68 | 111.48 | 110.31 | 111.39 | 276,378 | +1.73(+1.58%) |
Jun 27, 2017 | 109.97 | 110.42 | 109.21 | 109.66 | 186,523 | -0.31(-0.28%) |
Jun 26, 2017 | 109.59 | 110.61 | 109.15 | 109.97 | 176,603 | +1.01(+0.93%) |
Jun 23, 2017 | 109.94 | 109.94 | 108.84 | 108.96 | 627,755 | -0.49(-0.45%) |
Jun 22, 2017 | 110.11 | 110.11 | 109.02 | 109.46 | 200,279 | -0.67(-0.61%) |
Jun 21, 2017 | 110.60 | 111.38 | 109.82 | 110.13 | 259,129 | -0.47(-0.43%) |
Jun 20, 2017 | 111.36 | 111.60 | 110.58 | 110.61 | 203,377 | -1.09(-0.98%) |
Jun 19, 2017 | 111.57 | 112.10 | 111.23 | 111.70 | 201,750 | +0.40(+0.36%) |
Jun 16, 2017 | 110.33 | 111.31 | 110.14 | 111.30 | 409,891 | +0.87(+0.79%) |
Jun 15, 2017 | 109.96 | 110.80 | 109.72 | 110.42 | 143,400 | -0.05(-0.05%) |
Jun 14, 2017 | 109.98 | 110.88 | 108.99 | 110.48 | 218,689 | -0.12(-0.11%) |
Jun 13, 2017 | 110.98 | 111.05 | 110.17 | 110.60 | 183,702 | +0.24(+0.22%) |
Jun 12, 2017 | 110.42 | 111.00 | 109.61 | 110.36 | 295,074 | -0.24(-0.22%) |
Jun 09, 2017 | 108.92 | 110.75 | 108.52 | 110.60 | 243,089 | +1.95(+1.80%) |
Jun 08, 2017 | 105.78 | 108.81 | 105.78 | 108.64 | 366,898 | +2.56(+2.41%) |
Jun 07, 2017 | 106.62 | 106.91 | 105.91 | 106.08 | 317,233 | -0.44(-0.41%) |
Jun 06, 2017 | 107.00 | 107.62 | 106.14 | 106.53 | 226,475 | -1.44(-1.34%) |
Jun 05, 2017 | 108.95 | 109.03 | 107.81 | 107.97 | 245,417 | -1.02(-0.94%) |
Jun 02, 2017 | 109.40 | 109.69 | 108.77 | 108.99 | 352,304 | -0.96(-0.87%) |
Jun 01, 2017 | 108.10 | 109.96 | 107.69 | 109.95 | 412,157 | +2.32(+2.15%) |
May 31, 2017 | 107.68 | 107.75 | 106.42 | 107.63 | 422,374 | -0.23(-0.21%) |
May 30, 2017 | 108.53 | 108.79 | 107.48 | 107.86 | 157,877 | -0.77(-0.71%) |
May 26, 2017 | 107.85 | 108.78 | 107.84 | 108.63 | 208,194 | +0.57(+0.53%) |
May 25, 2017 | 107.38 | 108.23 | 107.31 | 108.06 | 452,493 | +0.50(+0.47%) |
May 24, 2017 | 108.30 | 108.57 | 107.46 | 107.56 | 426,588 | -0.39(-0.36%) |
May 23, 2017 | 108.26 | 108.57 | 107.31 | 107.94 | 432,914 | -0.28(-0.26%) |
May 22, 2017 | 108.12 | 108.62 | 107.61 | 108.23 | 221,715 | +0.80(+0.75%) |
May 19, 2017 | 106.85 | 107.89 | 106.51 | 107.42 | 357,614 | +0.54(+0.51%) |
May 18, 2017 | 105.47 | 107.32 | 105.40 | 106.88 | 760,283 | +1.31(+1.24%) |
May 17, 2017 | 108.10 | 106.59 | 105.52 | 105.58 | 354,500 | -2.52(-2.34%) |
May 16, 2017 | 107.84 | 108.15 | 106.97 | 108.10 | 325,284 | +0.65(+0.60%) |
May 15, 2017 | 106.87 | 108.22 | 106.87 | 107.45 | 333,449 | +0.73(+0.68%) |
May 12, 2017 | 107.05 | 108.09 | 106.54 | 106.72 | 360,512 | -0.86(-0.80%) |
May 11, 2017 | 107.78 | 108.29 | 106.97 | 107.58 | 358,447 | -0.76(-0.70%) |
May 10, 2017 | 107.50 | 108.90 | 107.05 | 108.34 | 533,499 | +0.67(+0.63%) |
May 09, 2017 | 109.72 | 109.80 | 107.43 | 107.67 | 319,376 | -2.14(-1.95%) |
May 08, 2017 | 109.78 | 110.13 | 109.22 | 109.81 | 269,521 | +0.14(+0.13%) |
May 05, 2017 | 109.84 | 110.01 | 109.16 | 109.67 | 181,833 | +0.00(+0.00%) |
May 04, 2017 | 109.92 | 110.43 | 108.99 | 109.67 | 458,626 | +0.58(+0.53%) |
May 03, 2017 | 109.14 | 109.91 | 108.72 | 109.10 | 272,404 | -0.44(-0.40%) |
May 02, 2017 | 108.49 | 109.96 | 108.47 | 109.53 | 561,295 | +0.95(+0.87%) |