Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 133.08 | 133.08 | 133.08 | 472 | +1.52(+1.15%) | |
Apr 27, 2018 | 129.89 | 132.48 | 129.89 | 131.56 | 2,087 | -1.24(-0.94%) |
Apr 25, 2018 | 132.81 | 132.81 | 132.81 | 336 | +0.21(+0.15%) | |
Apr 24, 2018 | 132.20 | 132.60 | 132.20 | 132.60 | 1,520 | -1.18(-0.88%) |
Apr 20, 2018 | 133.78 | 133.78 | 133.78 | 1,506 | +2.07(+1.57%) | |
Apr 19, 2018 | 131.71 | 131.71 | 131.71 | 131.71 | 1,024 | -1.32(-0.99%) |
Apr 18, 2018 | 132.81 | 133.85 | 132.29 | 133.03 | 1,929 | -0.76(-0.57%) |
Apr 17, 2018 | 133.69 | 133.80 | 133.69 | 133.80 | 1,749 | +0.51(+0.38%) |
Apr 16, 2018 | 133.28 | 133.28 | 133.28 | 133.28 | 839 | -1.03(-0.76%) |
Apr 13, 2018 | 134.31 | 134.31 | 134.31 | 134.31 | 1,025 | +0.27(+0.20%) |
Apr 12, 2018 | 134.77 | 134.77 | 133.62 | 134.03 | 3,309 | -0.89(-0.66%) |
Apr 11, 2018 | 134.92 | 134.92 | 134.92 | 134.92 | 727 | -1.52(-1.11%) |
Apr 10, 2018 | 136.44 | 136.44 | 136.44 | 136.44 | 1,392 | +2.80(+2.09%) |
Apr 09, 2018 | 133.64 | 133.64 | 133.64 | 133.64 | 664 | -1.28(-0.95%) |
Apr 06, 2018 | 133.30 | 134.92 | 133.30 | 134.92 | 1,774 | -0.35(-0.26%) |
Apr 05, 2018 | 133.81 | 135.28 | 133.81 | 135.28 | 1,139 | -0.06(-0.05%) |
Apr 04, 2018 | 133.45 | 135.34 | 133.45 | 135.34 | 1,574 | +0.08(+0.06%) |
Apr 03, 2018 | 135.74 | 135.74 | 129.87 | 135.27 | 2,222 | -1.68(-1.23%) |
Apr 02, 2018 | 137.04 | 137.04 | 133.58 | 136.95 | 4,893 | +0.31(+0.23%) |
Mar 29, 2018 | 136.63 | 136.63 | 136.63 | 0 | +0.62(+0.45%) | |
Mar 28, 2018 | 136.70 | 136.70 | 136.02 | 136.02 | 1,493 | -1.13(-0.82%) |
Mar 27, 2018 | 136.02 | 137.62 | 136.02 | 137.15 | 3,966 | -0.70(-0.51%) |
Mar 26, 2018 | 136.88 | 143.50 | 136.50 | 137.85 | 6,516 | +1.01(+0.74%) |
Mar 23, 2018 | 137.60 | 137.60 | 136.84 | 136.84 | 2,017 | +1.22(+0.90%) |
Mar 22, 2018 | 138.50 | 138.68 | 135.62 | 135.62 | 1,653 | -0.81(-0.59%) |
Mar 21, 2018 | 129.58 | 136.43 | 129.58 | 136.43 | 833 | -0.19(-0.14%) |
Mar 20, 2018 | 136.70 | 136.70 | 136.62 | 136.62 | 2,493 | -2.82(-2.02%) |
Mar 19, 2018 | 137.89 | 139.44 | 137.89 | 139.44 | 3,672 | +2.32(+1.69%) |
Mar 16, 2018 | 132.78 | 137.72 | 132.78 | 137.11 | 15,942 | +3.07(+2.29%) |
Mar 15, 2018 | 135.88 | 135.88 | 134.04 | 134.04 | 1,737 | -2.70(-1.98%) |
Mar 14, 2018 | 133.02 | 136.74 | 133.02 | 136.74 | 1,533 | +2.61(+1.95%) |
Mar 13, 2018 | 135.28 | 135.28 | 134.13 | 134.13 | 1,125 | -1.14(-0.84%) |
Mar 12, 2018 | 131.59 | 136.06 | 131.59 | 135.27 | 16,733 | +2.60(+1.96%) |
Mar 09, 2018 | 132.17 | 133.02 | 132.00 | 132.67 | 7,255 | +0.24(+0.19%) |
Mar 08, 2018 | 133.05 | 133.05 | 131.93 | 132.43 | 4,670 | +1.11(+0.85%) |
Mar 07, 2018 | 135.30 | 131.31 | 131.31 | 7,693 | -2.08(-1.56%) | |
Mar 06, 2018 | 132.20 | 133.39 | 131.69 | 133.39 | 7,250 | +1.47(+1.11%) |
Mar 05, 2018 | 130.97 | 133.64 | 130.70 | 131.93 | 9,366 | +1.40(+1.07%) |
Mar 02, 2018 | 130.53 | 130.53 | 130.53 | 130.53 | 794 | -1.81(-1.37%) |
Mar 01, 2018 | 132.34 | 132.34 | 132.34 | 132.34 | 520 | +1.02(+0.78%) |
Feb 28, 2018 | 131.31 | 131.34 | 131.31 | 131.31 | 1,778 | +0.00(+0.00%) |
Feb 27, 2018 | 131.65 | 131.65 | 131.31 | 131.31 | 859 | -0.01(-0.01%) |
Feb 26, 2018 | 131.01 | 131.32 | 131.01 | 131.32 | 687 | -0.97(-0.74%) |
Feb 23, 2018 | 131.21 | 132.29 | 130.97 | 132.29 | 1,962 | +1.28(+0.98%) |
Feb 21, 2018 | 131.01 | 131.01 | 131.01 | 690 | +0.03(+0.02%) | |
Feb 20, 2018 | 130.97 | 131.65 | 130.63 | 130.99 | 4,283 | -0.46(-0.35%) |
Feb 16, 2018 | 131.45 | 131.45 | 131.45 | 0 | -0.03(-0.03%) | |
Feb 15, 2018 | 130.97 | 131.48 | 130.97 | 131.48 | 1,785 | -0.13(-0.10%) |
Feb 14, 2018 | 129.61 | 131.61 | 129.61 | 131.61 | 7,275 | +1.32(+1.02%) |
Feb 13, 2018 | 130.26 | 130.29 | 129.61 | 130.29 | 4,894 | -1.62(-1.23%) |
Feb 12, 2018 | 131.58 | 131.91 | 131.58 | 131.91 | 1,811 | +2.22(+1.71%) |
Feb 09, 2018 | 129.61 | 130.95 | 127.15 | 129.69 | 2,593 | +0.76(+0.59%) |
Feb 08, 2018 | 131.65 | 131.85 | 128.45 | 128.93 | 2,477 | -1.97(-1.50%) |
Feb 07, 2018 | 131.67 | 131.67 | 130.84 | 130.90 | 5,135 | +2.65(+2.07%) |
Feb 06, 2018 | 127.12 | 128.24 | 127.12 | 128.24 | 2,824 | -1.36(-1.05%) |
Feb 05, 2018 | 129.61 | 129.76 | 129.60 | 129.60 | 1,684 | -0.01(-0.01%) |
Feb 02, 2018 | 129.12 | 129.61 | 129.12 | 129.61 | 876 | -2.21(-1.68%) |
Feb 01, 2018 | 131.86 | 131.86 | 130.97 | 131.82 | 3,842 | -0.86(-0.65%) |
Jan 31, 2018 | 132.59 | 132.68 | 132.59 | 132.68 | 1,498 | -0.34(-0.26%) |
Jan 30, 2018 | 133.02 | 133.02 | 133.02 | 133.02 | 883 | -0.14(-0.10%) |
Jan 29, 2018 | 132.12 | 133.16 | 132.12 | 133.16 | 1,106 | -0.38(-0.28%) |
Jan 26, 2018 | 133.53 | 133.53 | 133.53 | 133.53 | 930 | +0.51(+0.38%) |
Jan 25, 2018 | 132.66 | 133.02 | 132.66 | 133.02 | 1,838 | +0.02(+0.02%) |
Jan 24, 2018 | 131.86 | 133.00 | 131.86 | 133.00 | 1,951 | +1.14(+0.86%) |
Jan 23, 2018 | 131.65 | 133.36 | 130.78 | 131.86 | 4,334 | -0.34(-0.26%) |
Jan 22, 2018 | 129.61 | 132.88 | 129.61 | 132.20 | 4,396 | +1.23(+0.94%) |
Jan 19, 2018 | 132.00 | 132.38 | 110.97 | 130.97 | 4,954 | -2.73(-2.04%) |
Jan 18, 2018 | 133.85 | 133.85 | 133.70 | 133.70 | 1,568 | +0.00(+0.00%) |
Jan 17, 2018 | 133.09 | 134.82 | 123.47 | 133.70 | 5,085 | -2.05(-1.51%) |
Jan 16, 2018 | 134.41 | 134.41 | 134.41 | 135.75 | 2,207 | +2.22(+1.67%) |
Jan 11, 2018 | 133.52 | 133.52 | 133.52 | 0 | -0.22(-0.17%) | |
Jan 10, 2018 | 133.73 | 133.91 | 133.01 | 133.75 | 4,594 | -0.32(-0.24%) |
Jan 09, 2018 | 128.22 | 134.07 | 126.88 | 134.07 | 9,185 | +6.85(+5.38%) |
Jan 08, 2018 | 131.77 | 135.71 | 126.92 | 127.22 | 2,670 | -3.19(-2.44%) |
Jan 05, 2018 | 132.92 | 151.35 | 130.33 | 130.41 | 6,415 | -2.27(-1.71%) |
Jan 04, 2018 | 132.68 | 132.68 | 131.14 | 132.68 | 5,468 | -1.57(-1.17%) |
Jan 03, 2018 | 136.31 | 136.31 | 133.37 | 134.25 | 2,821 | -1.16(-0.86%) |
Jan 02, 2018 | 134.84 | 135.30 | 134.84 | 135.41 | 3,122 | +0.10(+0.08%) |
Dec 29, 2017 | 135.30 | 135.30 | 135.30 | 0 | +0.20(+0.15%) | |
Dec 28, 2017 | 135.68 | 136.43 | 135.11 | 135.11 | 4,219 | -1.90(-1.39%) |
Dec 27, 2017 | 137.01 | 137.01 | 137.01 | 137.01 | 2,333 | +0.65(+0.48%) |
Dec 26, 2017 | 136.36 | 136.36 | 136.36 | 136.36 | 2,021 | +0.80(+0.59%) |
Dec 22, 2017 | 134.91 | 137.49 | 134.91 | 135.56 | 3,717 | -2.99(-2.16%) |
Dec 21, 2017 | 136.77 | 138.54 | 135.66 | 138.54 | 3,656 | +1.77(+1.30%) |
Dec 20, 2017 | 135.79 | 138.46 | 133.63 | 136.77 | 4,751 | +1.15(+0.84%) |
Dec 19, 2017 | 135.62 | 135.06 | 135.62 | 2,885 | +0.57(+0.42%) | |
Dec 18, 2017 | 131.56 | 135.06 | 131.56 | 135.06 | 1,949 | +2.67(+2.02%) |
Dec 15, 2017 | 127.69 | 136.18 | 127.69 | 132.38 | 9,389 | +3.61(+2.80%) |
Dec 14, 2017 | 126.20 | 128.78 | 126.20 | 128.78 | 5,846 | +3.19(+2.54%) |
Dec 13, 2017 | 128.07 | 128.07 | 125.58 | 125.58 | 7,227 | -2.33(-1.82%) |
Dec 12, 2017 | 129.61 | 129.61 | 126.21 | 127.92 | 5,400 | -2.37(-1.82%) |
Dec 11, 2017 | 130.12 | 130.28 | 128.93 | 130.28 | 2,750 | +0.27(+0.20%) |
Dec 08, 2017 | 131.47 | 132.66 | 128.93 | 130.02 | 2,388 | -2.93(-2.20%) |
Dec 07, 2017 | 136.10 | 136.10 | 132.94 | 132.94 | 3,647 | -2.25(-1.67%) |
Dec 06, 2017 | 135.19 | 135.19 | 135.19 | 135.19 | 1,370 | +0.03(+0.03%) |
Dec 05, 2017 | 135.61 | 136.41 | 135.16 | 135.16 | 2,014 | -1.51(-1.10%) |
Dec 04, 2017 | 139.14 | 139.14 | 136.40 | 136.67 | 4,348 | -1.88(-1.35%) |
Dec 01, 2017 | 137.21 | 138.54 | 136.35 | 138.54 | 3,359 | +1.43(+1.05%) |
Nov 30, 2017 | 136.42 | 138.74 | 136.42 | 137.11 | 3,972 | +0.96(+0.71%) |
Nov 29, 2017 | 134.26 | 136.15 | 134.26 | 136.15 | 2,479 | +2.28(+1.70%) |
Nov 28, 2017 | 133.33 | 134.21 | 133.33 | 133.87 | 3,832 | +0.01(+0.01%) |
Nov 27, 2017 | 134.54 | 134.64 | 133.86 | 133.86 | 5,201 | -1.31(-0.97%) |
Nov 24, 2017 | 132.41 | 135.17 | 132.41 | 135.17 | 1,461 | +3.86(+2.94%) |
Nov 22, 2017 | 131.18 | 131.81 | 130.12 | 131.32 | 8,171 | +1.42(+1.09%) |
Nov 21, 2017 | 127.91 | 130.98 | 127.39 | 129.90 | 4,321 | +2.21(+1.73%) |
Nov 20, 2017 | 127.34 | 127.81 | 127.34 | 127.69 | 4,832 | +0.25(+0.20%) |
Nov 17, 2017 | 126.77 | 127.48 | 126.47 | 127.44 | 1,300 | -0.37(-0.29%) |
Nov 16, 2017 | 128.49 | 129.62 | 126.67 | 127.81 | 5,152 | +1.00(+0.79%) |
Nov 15, 2017 | 126.81 | 126.81 | 126.81 | 126.81 | 1,455 | +0.01(+0.01%) |
Nov 14, 2017 | 126.80 | 126.80 | 126.80 | 126.80 | 1,407 | +1.37(+1.09%) |
Nov 13, 2017 | 125.14 | 125.43 | 125.12 | 125.43 | 1,306 | -0.34(-0.27%) |
Nov 10, 2017 | 125.35 | 125.76 | 125.35 | 125.76 | 940 | -0.69(-0.55%) |
Nov 09, 2017 | 126.46 | 126.46 | 126.46 | 126.46 | 1,184 | -0.01(-0.00%) |
Nov 08, 2017 | 125.37 | 126.46 | 125.37 | 126.46 | 1,846 | +1.18(+0.94%) |
Nov 07, 2017 | 126.44 | 126.44 | 125.27 | 125.28 | 2,171 | -0.66(-0.52%) |
Nov 06, 2017 | 125.13 | 128.08 | 125.12 | 125.94 | 3,045 | -0.20(-0.16%) |
Nov 03, 2017 | 126.02 | 126.15 | 125.57 | 126.15 | 2,619 | -1.67(-1.31%) |
Nov 02, 2017 | 127.45 | 127.81 | 127.45 | 127.81 | 1,455 | +0.49(+0.39%) |
Nov 01, 2017 | 127.32 | 127.32 | 127.32 | 127.32 | 781 | -0.29(-0.23%) |
Oct 31, 2017 | 125.44 | 128.82 | 125.44 | 127.61 | 3,754 | +1.10(+0.87%) |
Oct 30, 2017 | 125.14 | 126.51 | 125.14 | 126.51 | 1,593 | -1.58(-1.23%) |
Oct 27, 2017 | 126.47 | 130.61 | 126.47 | 128.08 | 2,702 | +3.63(+2.92%) |
Oct 26, 2017 | 125.19 | 125.19 | 123.11 | 124.45 | 2,916 | +0.77(+0.63%) |
Oct 25, 2017 | 122.35 | 123.71 | 122.35 | 123.68 | 1,760 | -0.57(-0.46%) |
Oct 24, 2017 | 121.69 | 124.25 | 121.69 | 124.25 | 918 | -2.07(-1.64%) |
Oct 20, 2017 | 126.32 | 126.32 | 126.32 | 548 | -1.92(-1.50%) | |
Oct 18, 2017 | 128.25 | 128.25 | 128.25 | 908 | +2.11(+1.67%) | |
Oct 17, 2017 | 126.13 | 126.13 | 126.13 | 126.13 | 1,688 | -2.36(-1.84%) |
Oct 16, 2017 | 134.66 | 134.66 | 127.95 | 128.49 | 2,952 | -0.53(-0.41%) |
Oct 13, 2017 | 128.62 | 129.86 | 127.14 | 129.03 | 4,458 | -0.44(-0.34%) |
Oct 12, 2017 | 133.20 | 133.20 | 128.45 | 129.46 | 5,977 | -3.19(-2.40%) |
Oct 11, 2017 | 131.37 | 133.73 | 131.37 | 132.65 | 3,340 | +0.89(+0.68%) |
Oct 10, 2017 | 130.24 | 131.76 | 129.36 | 131.76 | 7,759 | +1.92(+1.48%) |
Oct 09, 2017 | 129.89 | 129.89 | 129.83 | 129.83 | 1,911 | +1.68(+1.31%) |
Oct 06, 2017 | 126.34 | 128.15 | 126.34 | 128.15 | 5,011 | +1.01(+0.79%) |
Oct 05, 2017 | 124.45 | 127.14 | 123.78 | 127.14 | 6,030 | +3.17(+2.56%) |
Oct 04, 2017 | 123.66 | 123.97 | 123.64 | 123.97 | 1,678 | +1.10(+0.90%) |
Oct 03, 2017 | 124.43 | 124.43 | 122.22 | 122.87 | 4,849 | -0.05(-0.04%) |
Oct 02, 2017 | 120.08 | 124.32 | 120.08 | 122.92 | 6,815 | +2.46(+2.04%) |
Sep 29, 2017 | 121.06 | 121.42 | 119.21 | 120.46 | 5,037 | +0.05(+0.04%) |
Sep 28, 2017 | 118.53 | 120.42 | 117.94 | 120.42 | 22,586 | -4.02(-3.23%) |
Sep 27, 2017 | 120.41 | 125.78 | 120.39 | 124.44 | 4,527 | +6.17(+5.22%) |
Sep 26, 2017 | 119.86 | 119.86 | 118.26 | 118.26 | 2,351 | +0.87(+0.74%) |
Sep 25, 2017 | 116.88 | 117.39 | 115.17 | 117.39 | 1,944 | -0.50(-0.43%) |
Sep 22, 2017 | 117.64 | 119.09 | 117.64 | 117.89 | 2,414 | -1.18(-0.99%) |
Sep 21, 2017 | 120.58 | 122.57 | 118.03 | 119.07 | 4,682 | -1.29(-1.07%) |
Sep 20, 2017 | 119.74 | 120.36 | 119.74 | 120.36 | 1,996 | +0.29(+0.24%) |
Sep 19, 2017 | 117.86 | 120.07 | 117.86 | 120.07 | 1,963 | -0.38(-0.31%) |
Sep 18, 2017 | 117.09 | 120.45 | 117.09 | 120.45 | 3,158 | +1.47(+1.23%) |
Sep 15, 2017 | 119.53 | 119.53 | 118.40 | 118.98 | 9,608 | -0.38(-0.32%) |
Sep 14, 2017 | 118.02 | 119.36 | 118.02 | 119.36 | 1,398 | -0.38(-0.31%) |
Sep 13, 2017 | 119.41 | 119.74 | 118.40 | 119.74 | 4,150 | +1.17(+0.99%) |
Sep 12, 2017 | 118.57 | 118.57 | 118.57 | 118.57 | 807 | -0.94(-0.79%) |
Sep 11, 2017 | 116.43 | 119.51 | 116.38 | 119.51 | 3,117 | +3.23(+2.78%) |
Sep 08, 2017 | 118.81 | 118.81 | 114.42 | 116.28 | 2,818 | +0.57(+0.49%) |
Sep 07, 2017 | 115.91 | 117.25 | 115.71 | 115.71 | 2,408 | -1.43(-1.22%) |
Sep 06, 2017 | 117.13 | 117.13 | 117.13 | 117.13 | 1,220 | +0.05(+0.05%) |
Sep 05, 2017 | 116.08 | 117.08 | 116.08 | 117.08 | 3,619 | -0.64(-0.54%) |
Sep 01, 2017 | 117.97 | 118.13 | 117.06 | 117.72 | 2,735 | -0.59(-0.50%) |
Aug 31, 2017 | 118.46 | 119.41 | 117.72 | 118.31 | 3,493 | +1.88(+1.62%) |
Aug 30, 2017 | 116.43 | 116.43 | 116.43 | 116.43 | 1,343 | -0.44(-0.38%) |
Aug 29, 2017 | 116.87 | 116.87 | 116.87 | 116.87 | 829 | +0.46(+0.40%) |
Aug 28, 2017 | 116.84 | 116.90 | 114.53 | 116.41 | 1,957 | +0.36(+0.31%) |
Aug 25, 2017 | 117.41 | 117.41 | 116.05 | 116.05 | 1,427 | -0.46(-0.40%) |
Aug 24, 2017 | 120.14 | 120.14 | 116.51 | 116.51 | 4,009 | -3.83(-3.18%) |
Aug 23, 2017 | 120.65 | 123.39 | 118.32 | 120.34 | 4,003 | -0.46(-0.38%) |
Aug 22, 2017 | 119.90 | 120.80 | 119.90 | 120.80 | 1,138 | +1.33(+1.11%) |
Aug 21, 2017 | 119.17 | 120.20 | 119.17 | 119.47 | 3,184 | +0.44(+0.37%) |
Aug 18, 2017 | 121.20 | 121.20 | 118.14 | 119.03 | 4,383 | -2.48(-2.04%) |
Aug 17, 2017 | 123.02 | 123.02 | 120.62 | 121.51 | 2,431 | -1.38(-1.13%) |
Aug 16, 2017 | 124.13 | 125.30 | 122.86 | 122.89 | 9,465 | -0.60(-0.48%) |
Aug 15, 2017 | 123.68 | 125.49 | 122.82 | 123.49 | 6,967 | +0.06(+0.05%) |
Aug 14, 2017 | 120.91 | 123.43 | 120.91 | 123.43 | 6,253 | +2.49(+2.06%) |
Aug 11, 2017 | 119.71 | 120.94 | 119.71 | 120.94 | 5,548 | +1.22(+1.02%) |
Aug 10, 2017 | 119.12 | 119.72 | 119.12 | 119.72 | 2,045 | -0.33(-0.27%) |
Aug 09, 2017 | 120.56 | 120.73 | 118.35 | 120.04 | 4,012 | +0.24(+0.20%) |
Aug 08, 2017 | 119.59 | 120.81 | 119.59 | 119.80 | 3,057 | +0.47(+0.39%) |
Aug 07, 2017 | 120.88 | 120.88 | 118.07 | 119.33 | 5,491 | +1.21(+1.02%) |
Aug 04, 2017 | 116.58 | 118.12 | 116.33 | 118.12 | 3,958 | +0.70(+0.60%) |
Aug 03, 2017 | 118.52 | 118.52 | 116.18 | 117.42 | 4,185 | +0.77(+0.66%) |
Aug 02, 2017 | 120.14 | 120.14 | 116.65 | 116.65 | 3,602 | -1.34(-1.14%) |
Aug 01, 2017 | 118.80 | 119.47 | 114.90 | 117.99 | 4,328 | -0.48(-0.41%) |
Jul 31, 2017 | 120.49 | 120.49 | 118.47 | 118.47 | 7,335 | +0.19(+0.16%) |
Jul 28, 2017 | 120.17 | 120.17 | 117.80 | 118.29 | 4,821 | -0.51(-0.43%) |
Jul 27, 2017 | 118.18 | 118.94 | 116.95 | 118.80 | 3,537 | -0.14(-0.12%) |
Jul 26, 2017 | 116.79 | 119.93 | 116.78 | 118.93 | 5,897 | +2.87(+2.47%) |
Jul 25, 2017 | 114.55 | 117.79 | 114.55 | 116.06 | 13,428 | +1.70(+1.48%) |
Jul 24, 2017 | 117.45 | 117.45 | 114.37 | 114.37 | 8,777 | -1.79(-1.54%) |
Jul 21, 2017 | 117.97 | 117.97 | 117.97 | 116.16 | 4,913 | -0.58(-0.50%) |
Jul 20, 2017 | 113.59 | 117.10 | 113.59 | 116.74 | 4,580 | -2.15(-1.81%) |
Jul 19, 2017 | 121.46 | 121.46 | 115.74 | 118.90 | 5,424 | -2.08(-1.72%) |
Jul 18, 2017 | 123.93 | 123.93 | 120.96 | 120.98 | 6,593 | -3.26(-2.63%) |
Jul 17, 2017 | 126.04 | 126.68 | 124.24 | 124.24 | 5,983 | -1.79(-1.42%) |
Jul 14, 2017 | 124.52 | 126.03 | 124.52 | 126.03 | 1,236 | -0.75(-0.59%) |
Jul 13, 2017 | 126.98 | 126.98 | 125.49 | 126.78 | 1,765 | +1.77(+1.42%) |
Jul 12, 2017 | 125.46 | 125.58 | 124.84 | 125.01 | 9,650 | +0.04(+0.03%) |
Jul 11, 2017 | 127.49 | 127.49 | 124.78 | 124.97 | 3,797 | -0.77(-0.61%) |
Jul 10, 2017 | 127.62 | 127.62 | 125.74 | 125.74 | 3,151 | -1.78(-1.40%) |
Jul 07, 2017 | 126.23 | 127.52 | 126.23 | 127.52 | 3,158 | +1.84(+1.46%) |
Jul 06, 2017 | 127.67 | 128.69 | 125.68 | 125.68 | 3,440 | -3.93(-3.03%) |
Jul 05, 2017 | 129.45 | 132.08 | 128.53 | 129.61 | 2,415 | -0.06(-0.05%) |
Jul 03, 2017 | 130.27 | 130.27 | 129.67 | 129.67 | 2,273 | -0.16(-0.12%) |
Jun 30, 2017 | 129.59 | 128.68 | 129.83 | 2,322 | +0.24(+0.18%) | |
Jun 29, 2017 | 129.59 | 130.53 | 129.53 | 129.59 | 2,720 | -1.89(-1.44%) |
Jun 28, 2017 | 131.55 | 131.55 | 131.49 | 131.49 | 2,422 | +1.96(+1.51%) |
Jun 27, 2017 | 129.36 | 129.53 | 128.07 | 129.53 | 3,517 | -0.43(-0.33%) |
Jun 26, 2017 | 130.99 | 132.30 | 129.66 | 129.96 | 5,112 | -0.77(-0.59%) |
Jun 23, 2017 | 130.88 | 132.76 | 128.54 | 130.73 | 68,932 | -0.28(-0.22%) |
Jun 22, 2017 | 132.09 | 132.09 | 130.26 | 131.01 | 5,871 | +0.60(+0.46%) |
Jun 21, 2017 | 130.59 | 133.90 | 130.41 | 130.41 | 3,052 | -1.30(-0.99%) |
Jun 20, 2017 | 131.72 | 131.72 | 130.88 | 131.72 | 2,889 | +0.00(+0.00%) |
Jun 19, 2017 | 130.79 | 132.89 | 130.68 | 131.72 | 3,505 | +1.58(+1.21%) |
Jun 16, 2017 | 129.21 | 133.22 | 128.69 | 130.14 | 19,637 | -2.92(-2.19%) |
Jun 15, 2017 | 133.35 | 133.37 | 132.56 | 133.06 | 9,073 | -0.56(-0.42%) |
Jun 14, 2017 | 132.52 | 133.96 | 132.15 | 133.62 | 12,479 | +1.03(+0.77%) |
Jun 13, 2017 | 133.70 | 133.70 | 132.59 | 132.59 | 3,276 | +3.09(+2.38%) |
Jun 12, 2017 | 128.56 | 130.64 | 126.15 | 129.50 | 7,167 | +2.59(+2.04%) |
Jun 09, 2017 | 127.19 | 127.62 | 124.41 | 126.92 | 4,975 | +1.15(+0.91%) |
Jun 08, 2017 | 126.47 | 126.47 | 125.20 | 125.77 | 6,649 | -0.63(-0.50%) |
Jun 07, 2017 | 126.40 | 127.24 | 126.40 | 126.40 | 3,074 | +0.30(+0.23%) |
Jun 06, 2017 | 127.45 | 128.09 | 125.61 | 126.10 | 6,646 | -0.38(-0.30%) |
Jun 05, 2017 | 126.35 | 128.70 | 126.35 | 126.48 | 6,082 | +0.07(+0.06%) |
Jun 02, 2017 | 126.04 | 127.08 | 124.94 | 126.41 | 7,072 | +0.66(+0.52%) |
Jun 01, 2017 | 125.82 | 128.34 | 125.28 | 125.75 | 7,193 | +0.86(+0.69%) |
May 31, 2017 | 125.94 | 125.94 | 124.24 | 124.89 | 3,877 | +0.40(+0.32%) |
May 30, 2017 | 125.35 | 125.35 | 124.48 | 124.48 | 1,150 | +0.33(+0.26%) |
May 26, 2017 | 125.52 | 126.19 | 124.16 | 124.16 | 1,576 | -1.29(-1.03%) |
May 25, 2017 | 125.11 | 125.45 | 125.11 | 125.45 | 1,715 | +0.24(+0.19%) |
May 24, 2017 | 125.29 | 125.50 | 125.14 | 125.21 | 2,894 | -0.05(-0.04%) |
May 23, 2017 | 127.17 | 127.17 | 125.26 | 125.26 | 3,546 | -1.94(-1.53%) |
May 22, 2017 | 126.54 | 127.30 | 126.25 | 127.20 | 6,431 | +0.70(+0.55%) |
May 19, 2017 | 128.49 | 128.54 | 125.35 | 126.51 | 7,111 | -0.75(-0.59%) |
May 18, 2017 | 133.82 | 133.82 | 127.26 | 127.26 | 4,718 | -0.55(-0.43%) |
May 17, 2017 | 127.81 | 127.81 | 127.81 | 127.81 | 2,018 | -1.30(-1.01%) |
May 16, 2017 | 128.22 | 129.11 | 127.16 | 129.11 | 1,731 | +0.89(+0.69%) |
May 15, 2017 | 127.22 | 128.72 | 127.22 | 128.22 | 3,556 | +1.59(+1.26%) |
May 12, 2017 | 126.77 | 126.77 | 124.05 | 126.62 | 2,170 | -0.66(-0.52%) |
May 11, 2017 | 129.00 | 129.45 | 127.28 | 127.28 | 3,050 | -2.06(-1.60%) |
May 10, 2017 | 126.95 | 130.44 | 126.95 | 129.35 | 8,360 | +0.40(+0.31%) |
May 09, 2017 | 120.56 | 130.97 | 120.50 | 128.95 | 17,413 | +9.90(+8.32%) |
May 08, 2017 | 120.46 | 120.62 | 118.63 | 119.05 | 2,703 | -0.21(-0.18%) |
May 05, 2017 | 118.83 | 120.46 | 118.41 | 119.26 | 4,880 | +1.67(+1.42%) |
May 04, 2017 | 118.93 | 119.53 | 117.60 | 117.60 | 2,809 | -0.78(-0.66%) |
May 03, 2017 | 119.95 | 121.26 | 118.23 | 118.37 | 4,495 | -1.55(-1.29%) |
May 02, 2017 | 123.79 | 123.79 | 119.92 | 119.92 | 3,679 | +0.63(+0.53%) |