Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 155.72 | 157.27 | 155.26 | 155.72 | 639,720 | +0.77(+0.50%) |
Jun 28, 2018 | 153.79 | 155.50 | 152.99 | 154.95 | 567,594 | +1.00(+0.65%) |
Jun 27, 2018 | 156.84 | 157.25 | 153.95 | 153.96 | 677,045 | -2.62(-1.67%) |
Jun 26, 2018 | 158.51 | 159.03 | 156.55 | 156.57 | 567,206 | -2.10(-1.32%) |
Jun 25, 2018 | 161.07 | 161.35 | 156.94 | 158.67 | 714,116 | -1.95(-1.21%) |
Jun 22, 2018 | 161.47 | 161.47 | 159.79 | 160.62 | 1,045,931 | -0.12(-0.08%) |
Jun 21, 2018 | 162.21 | 162.51 | 159.65 | 160.74 | 864,600 | -0.90(-0.55%) |
Jun 20, 2018 | 162.51 | 163.47 | 161.52 | 161.64 | 493,975 | -0.05(-0.03%) |
Jun 19, 2018 | 160.52 | 161.72 | 159.60 | 161.68 | 456,094 | +0.17(+0.11%) |
Jun 18, 2018 | 161.83 | 161.83 | 160.16 | 161.51 | 623,701 | -1.10(-0.68%) |
Jun 15, 2018 | 162.77 | 162.24 | 162.62 | 763,290 | +0.38(+0.23%) | |
Jun 14, 2018 | 162.79 | 163.92 | 161.08 | 162.24 | 640,988 | +0.14(+0.09%) |
Jun 13, 2018 | 160.35 | 163.48 | 159.69 | 162.10 | 838,147 | +2.32(+1.45%) |
Jun 12, 2018 | 157.11 | 159.86 | 157.11 | 159.78 | 546,784 | +3.06(+1.95%) |
Jun 11, 2018 | 156.47 | 157.42 | 156.47 | 156.72 | 317,792 | +0.19(+0.12%) |
Jun 08, 2018 | 155.57 | 156.85 | 155.02 | 156.53 | 428,888 | +1.01(+0.65%) |
Jun 07, 2018 | 156.28 | 157.28 | 155.09 | 155.53 | 561,222 | -0.22(-0.14%) |
Jun 06, 2018 | 156.22 | 155.74 | 511,930 | +1.64(+1.06%) | ||
Jun 05, 2018 | 154.00 | 155.43 | 153.50 | 154.11 | 597,055 | +0.22(+0.14%) |
Jun 04, 2018 | 154.65 | 154.66 | 153.08 | 153.89 | 408,004 | +0.08(+0.05%) |
Jun 01, 2018 | 153.04 | 154.75 | 152.60 | 153.81 | 745,752 | +0.78(+0.51%) |
May 31, 2018 | 152.53 | 154.48 | 151.85 | 153.03 | 997,723 | +0.55(+0.36%) |
May 30, 2018 | 150.39 | 152.76 | 149.82 | 152.49 | 454,690 | +2.93(+1.96%) |
May 29, 2018 | 150.36 | 150.55 | 148.09 | 149.56 | 986,617 | -0.43(-0.29%) |
May 25, 2018 | 149.99 | 149.99 | 149.99 | 0 | +0.20(+0.13%) | |
May 24, 2018 | 148.83 | 150.00 | 148.03 | 149.79 | 459,804 | +0.72(+0.49%) |
May 23, 2018 | 146.82 | 149.07 | 146.74 | 149.07 | 459,567 | +1.72(+1.17%) |
May 22, 2018 | 148.98 | 149.37 | 147.32 | 147.35 | 507,610 | -1.37(-0.92%) |
May 21, 2018 | 147.62 | 149.04 | 147.62 | 148.72 | 536,883 | +1.69(+1.15%) |
May 18, 2018 | 147.53 | 148.19 | 146.55 | 147.04 | 896,206 | -0.53(-0.36%) |
May 17, 2018 | 148.94 | 148.94 | 146.86 | 147.56 | 436,102 | -1.11(-0.75%) |
May 16, 2018 | 148.94 | 150.02 | 148.32 | 148.67 | 427,020 | -0.37(-0.25%) |
May 15, 2018 | 149.59 | 150.79 | 148.41 | 149.04 | 621,558 | -1.72(-1.14%) |
May 14, 2018 | 151.19 | 152.40 | 149.52 | 150.76 | 920,058 | -0.40(-0.27%) |
May 11, 2018 | 150.25 | 151.61 | 149.94 | 151.16 | 752,237 | +1.05(+0.70%) |
May 10, 2018 | 147.87 | 150.21 | 146.50 | 150.11 | 554,599 | +3.02(+2.06%) |
May 09, 2018 | 146.16 | 147.51 | 145.66 | 147.09 | 464,494 | +1.24(+0.85%) |
May 08, 2018 | 144.30 | 146.16 | 144.16 | 145.85 | 741,917 | +0.37(+0.25%) |
May 07, 2018 | 143.49 | 146.30 | 142.41 | 145.48 | 646,265 | +2.62(+1.83%) |
May 04, 2018 | 139.17 | 143.33 | 138.44 | 142.86 | 637,135 | +2.75(+1.96%) |
May 03, 2018 | 137.11 | 140.37 | 135.25 | 140.11 | 1,404,360 | -1.16(-0.82%) |
May 02, 2018 | 141.16 | 143.11 | 140.94 | 141.28 | 1,165,351 | -0.21(-0.15%) |
May 01, 2018 | 140.51 | 142.11 | 140.21 | 141.48 | 599,929 | +0.78(+0.55%) |
Apr 30, 2018 | 141.30 | 143.76 | 140.60 | 140.70 | 931,106 | -0.35(-0.25%) |
Apr 27, 2018 | 140.43 | 141.54 | 139.54 | 141.05 | 587,319 | +0.56(+0.40%) |
Apr 26, 2018 | 140.79 | 141.10 | 138.53 | 140.49 | 521,275 | +0.37(+0.26%) |
Apr 25, 2018 | 138.82 | 140.26 | 137.53 | 140.12 | 764,379 | +1.43(+1.03%) |
Apr 24, 2018 | 141.31 | 142.19 | 138.19 | 138.69 | 567,949 | -2.17(-1.54%) |
Apr 23, 2018 | 140.93 | 141.45 | 140.25 | 140.86 | 558,149 | +0.38(+0.27%) |
Apr 20, 2018 | 140.98 | 141.40 | 139.57 | 140.48 | 574,220 | -0.38(-0.27%) |
Apr 19, 2018 | 141.03 | 141.64 | 140.66 | 140.86 | 536,188 | -0.40(-0.29%) |
Apr 18, 2018 | 141.35 | 142.03 | 140.52 | 141.26 | 650,057 | +0.29(+0.21%) |
Apr 17, 2018 | 141.12 | 141.71 | 140.70 | 140.97 | 501,331 | +0.88(+0.63%) |
Apr 16, 2018 | 139.93 | 141.10 | 139.43 | 140.09 | 947,823 | +1.47(+1.06%) |
Apr 13, 2018 | 141.26 | 141.51 | 137.88 | 138.62 | 1,008,281 | -1.59(-1.13%) |
Apr 12, 2018 | 140.16 | 141.47 | 139.82 | 140.20 | 990,576 | +0.99(+0.71%) |
Apr 11, 2018 | 138.94 | 140.34 | 138.37 | 139.22 | 1,145,254 | -0.75(-0.54%) |
Apr 10, 2018 | 139.60 | 140.34 | 137.82 | 139.97 | 929,398 | +2.27(+1.65%) |
Apr 09, 2018 | 136.27 | 139.73 | 136.18 | 137.70 | 1,289,852 | +2.42(+1.79%) |
Apr 06, 2018 | 136.29 | 138.19 | 134.34 | 135.27 | 1,153,871 | -2.31(-1.68%) |
Apr 05, 2018 | 138.73 | 138.94 | 137.37 | 137.58 | 984,165 | -0.18(-0.13%) |
Apr 04, 2018 | 135.46 | 139.13 | 135.28 | 137.76 | 2,645,457 | +0.93(+0.68%) |
Apr 03, 2018 | 137.41 | 137.90 | 134.13 | 136.83 | 23,800,118 | -0.22(-0.16%) |
Apr 02, 2018 | 140.39 | 140.43 | 135.37 | 137.05 | 1,207,248 | -3.31(-2.36%) |
Mar 29, 2018 | 140.36 | 140.36 | 140.36 | 0 | -1.01(-0.72%) | |
Mar 28, 2018 | 144.66 | 144.77 | 141.33 | 141.38 | 989,442 | -3.28(-2.27%) |
Mar 27, 2018 | 150.23 | 150.23 | 144.15 | 144.66 | 960,780 | -4.35(-2.92%) |
Mar 26, 2018 | 146.87 | 149.99 | 146.50 | 149.00 | 1,227,316 | +4.32(+2.99%) |
Mar 23, 2018 | 146.50 | 148.10 | 144.32 | 144.68 | 1,131,163 | -1.94(-1.32%) |
Mar 22, 2018 | 147.32 | 149.75 | 146.43 | 146.62 | 1,230,017 | -2.00(-1.35%) |
Mar 21, 2018 | 148.37 | 149.62 | 146.31 | 148.62 | 1,318,538 | +0.17(+0.11%) |
Mar 20, 2018 | 146.05 | 148.88 | 145.61 | 148.45 | 537,690 | +2.54(+1.74%) |
Mar 19, 2018 | 144.79 | 146.14 | 144.08 | 145.91 | 874,648 | +0.38(+0.26%) |
Mar 16, 2018 | 146.00 | 146.44 | 144.87 | 145.54 | 1,520,690 | +0.03(+0.02%) |
Mar 15, 2018 | 145.04 | 145.97 | 143.59 | 145.51 | 506,059 | +0.49(+0.34%) |
Mar 14, 2018 | 143.29 | 145.55 | 142.55 | 145.02 | 959,707 | +2.62(+1.84%) |
Mar 13, 2018 | 145.16 | 145.57 | 141.72 | 142.40 | 625,058 | -2.26(-1.56%) |
Mar 12, 2018 | 144.00 | 145.06 | 142.96 | 144.66 | 651,072 | +0.87(+0.61%) |
Mar 09, 2018 | 142.67 | 144.96 | 141.87 | 143.79 | 707,197 | +2.38(+1.69%) |
Mar 08, 2018 | 140.09 | 141.41 | 139.30 | 141.41 | 454,680 | +2.14(+1.54%) |
Mar 07, 2018 | 139.79 | 137.56 | 139.26 | 508,182 | -0.65(-0.46%) | |
Mar 06, 2018 | 137.44 | 139.95 | 136.71 | 139.91 | 558,899 | +2.87(+2.10%) |
Mar 05, 2018 | 133.53 | 138.47 | 133.50 | 137.04 | 674,384 | +2.45(+1.82%) |
Mar 02, 2018 | 132.56 | 134.96 | 131.93 | 134.59 | 511,889 | +0.63(+0.47%) |
Mar 01, 2018 | 133.25 | 135.11 | 132.49 | 133.96 | 536,934 | +1.06(+0.80%) |
Feb 28, 2018 | 134.27 | 136.65 | 132.78 | 132.90 | 567,106 | -1.24(-0.92%) |
Feb 27, 2018 | 135.87 | 136.56 | 134.10 | 134.14 | 495,219 | -1.48(-1.09%) |
Feb 26, 2018 | 136.83 | 137.53 | 135.05 | 135.62 | 441,190 | -0.54(-0.39%) |
Feb 23, 2018 | 135.28 | 136.32 | 134.26 | 136.16 | 313,675 | +1.99(+1.48%) |
Feb 22, 2018 | 135.02 | 135.26 | 133.82 | 134.17 | 399,546 | +0.07(+0.06%) |
Feb 21, 2018 | 135.59 | 138.03 | 133.97 | 134.09 | 541,755 | -1.49(-1.10%) |
Feb 20, 2018 | 135.00 | 136.70 | 134.86 | 135.58 | 324,600 | -0.58(-0.43%) |
Feb 16, 2018 | 136.17 | 136.17 | 136.17 | 0 | -3.03(-2.18%) | |
Feb 15, 2018 | 137.49 | 139.92 | 135.32 | 139.20 | 1,026,375 | +2.78(+2.04%) |
Feb 14, 2018 | 131.18 | 136.70 | 130.53 | 136.42 | 735,305 | +4.74(+3.60%) |
Feb 13, 2018 | 128.54 | 132.34 | 127.79 | 131.68 | 607,620 | +2.87(+2.22%) |
Feb 12, 2018 | 129.15 | 130.69 | 127.56 | 128.81 | 532,487 | +0.98(+0.77%) |
Feb 09, 2018 | 127.29 | 128.77 | 122.94 | 127.83 | 906,629 | +2.50(+2.00%) |
Feb 08, 2018 | 131.25 | 131.82 | 125.25 | 125.33 | 1,092,398 | -5.57(-4.26%) |
Feb 07, 2018 | 129.90 | 132.28 | 128.54 | 130.90 | 796,291 | +0.81(+0.63%) |
Feb 06, 2018 | 124.51 | 130.81 | 123.62 | 130.09 | 1,282,063 | +1.08(+0.83%) |
Feb 05, 2018 | 132.59 | 133.64 | 128.17 | 129.01 | 502,773 | -4.49(-3.36%) |
Feb 02, 2018 | 137.64 | 139.13 | 133.30 | 133.50 | 800,621 | -3.55(-2.59%) |
Feb 01, 2018 | 134.64 | 139.70 | 133.00 | 137.05 | 1,233,115 | +6.64(+5.09%) |
Jan 31, 2018 | 130.08 | 130.96 | 128.59 | 130.41 | 798,232 | +0.87(+0.67%) |
Jan 30, 2018 | 128.31 | 130.66 | 126.93 | 129.53 | 575,361 | +0.23(+0.18%) |
Jan 29, 2018 | 131.27 | 132.95 | 129.25 | 129.30 | 440,487 | -2.36(-1.79%) |
Jan 26, 2018 | 129.72 | 131.75 | 128.48 | 131.66 | 375,251 | +2.54(+1.97%) |
Jan 25, 2018 | 130.24 | 130.24 | 128.50 | 129.12 | 501,847 | -0.20(-0.15%) |
Jan 24, 2018 | 131.65 | 132.06 | 129.26 | 129.32 | 390,238 | -1.90(-1.45%) |
Jan 23, 2018 | 130.59 | 131.47 | 129.27 | 131.22 | 236,550 | +0.78(+0.60%) |
Jan 22, 2018 | 129.51 | 130.49 | 128.65 | 130.44 | 247,686 | +0.96(+0.74%) |
Jan 19, 2018 | 128.64 | 129.59 | 128.52 | 129.49 | 231,025 | +1.34(+1.04%) |
Jan 18, 2018 | 127.46 | 128.98 | 126.74 | 128.15 | 326,744 | +0.95(+0.75%) |
Jan 17, 2018 | 126.56 | 128.12 | 126.56 | 127.19 | 447,160 | +1.38(+1.09%) |
Jan 16, 2018 | 127.14 | 128.10 | 125.69 | 125.82 | 283,647 | -1.46(-1.15%) |
Jan 12, 2018 | 127.28 | 127.28 | 127.28 | 0 | +1.06(+0.84%) | |
Jan 11, 2018 | 125.53 | 126.67 | 125.28 | 126.22 | 513,331 | +0.95(+0.76%) |
Jan 10, 2018 | 125.60 | 124.61 | 125.27 | 258,340 | -0.33(-0.26%) | |
Jan 09, 2018 | 125.11 | 125.82 | 124.57 | 125.60 | 318,097 | +0.83(+0.67%) |
Jan 08, 2018 | 124.59 | 125.39 | 124.40 | 124.77 | 231,956 | +0.17(+0.14%) |
Jan 05, 2018 | 123.44 | 124.66 | 123.21 | 124.60 | 422,638 | +1.28(+1.04%) |
Jan 04, 2018 | 121.86 | 124.09 | 121.86 | 123.32 | 493,105 | +1.91(+1.57%) |
Jan 03, 2018 | 119.98 | 121.50 | 119.98 | 121.41 | 467,006 | +1.82(+1.52%) |
Jan 02, 2018 | 119.43 | 119.93 | 118.89 | 119.59 | 601,056 | +1.07(+0.90%) |
Dec 29, 2017 | 118.52 | 118.52 | 118.52 | 0 | +0.15(+0.13%) | |
Dec 28, 2017 | 117.83 | 118.61 | 116.22 | 118.37 | 511,162 | +0.85(+0.73%) |
Dec 27, 2017 | 117.77 | 118.45 | 117.02 | 117.52 | 606,918 | -0.12(-0.10%) |
Dec 26, 2017 | 119.80 | 119.98 | 117.22 | 117.64 | 412,717 | -2.56(-2.13%) |
Dec 22, 2017 | 120.38 | 120.38 | 118.66 | 120.20 | 244,183 | -0.27(-0.23%) |
Dec 21, 2017 | 120.37 | 121.17 | 120.03 | 120.47 | 346,812 | +0.43(+0.36%) |
Dec 20, 2017 | 119.84 | 121.26 | 118.98 | 120.04 | 377,963 | +1.11(+0.94%) |
Dec 19, 2017 | 119.34 | 120.28 | 118.43 | 118.92 | 428,004 | -0.29(-0.24%) |
Dec 18, 2017 | 120.32 | 120.59 | 118.45 | 119.21 | 820,016 | -0.61(-0.51%) |
Dec 15, 2017 | 119.99 | 121.83 | 119.25 | 119.82 | 767,916 | +0.36(+0.30%) |
Dec 14, 2017 | 118.98 | 119.95 | 118.88 | 119.47 | 395,955 | +0.24(+0.20%) |
Dec 13, 2017 | 120.08 | 120.54 | 118.94 | 119.22 | 784,504 | -0.67(-0.55%) |
Dec 12, 2017 | 120.16 | 121.46 | 119.50 | 119.89 | 1,155,993 | -0.32(-0.27%) |
Dec 11, 2017 | 119.53 | 120.54 | 119.36 | 120.21 | 424,170 | +0.59(+0.49%) |
Dec 08, 2017 | 120.35 | 120.62 | 119.38 | 119.62 | 346,799 | -0.47(-0.39%) |
Dec 07, 2017 | 119.56 | 121.06 | 119.21 | 120.08 | 289,793 | +0.20(+0.16%) |
Dec 06, 2017 | 121.35 | 119.68 | 119.89 | 235,439 | -0.34(-0.28%) | |
Dec 05, 2017 | 119.62 | 121.13 | 119.33 | 120.22 | 404,845 | +0.74(+0.62%) |
Dec 04, 2017 | 121.69 | 122.31 | 119.25 | 119.48 | 637,656 | -1.29(-1.07%) |
Dec 01, 2017 | 120.50 | 120.89 | 118.33 | 120.78 | 376,406 | +0.23(+0.19%) |
Nov 30, 2017 | 120.07 | 121.01 | 119.50 | 120.54 | 513,207 | +0.91(+0.76%) |
Nov 29, 2017 | 121.56 | 121.68 | 118.42 | 119.64 | 454,058 | -1.52(-1.25%) |
Nov 28, 2017 | 121.22 | 121.73 | 120.52 | 121.15 | 500,535 | +0.56(+0.47%) |
Nov 27, 2017 | 120.91 | 121.08 | 120.27 | 120.59 | 300,416 | -0.14(-0.12%) |
Nov 24, 2017 | 119.91 | 120.93 | 119.42 | 120.73 | 102,103 | +1.31(+1.10%) |
Nov 22, 2017 | 119.60 | 120.68 | 118.39 | 119.42 | 325,182 | +0.00(+0.00%) |
Nov 21, 2017 | 120.42 | 120.73 | 118.88 | 119.42 | 466,865 | +0.29(+0.24%) |
Nov 20, 2017 | 118.98 | 120.19 | 118.77 | 119.13 | 256,671 | +0.57(+0.48%) |
Nov 17, 2017 | 116.93 | 118.71 | 116.93 | 118.56 | 293,915 | +1.12(+0.96%) |
Nov 16, 2017 | 116.30 | 118.70 | 116.30 | 117.43 | 437,678 | +1.43(+1.24%) |
Nov 15, 2017 | 116.03 | 117.28 | 115.60 | 116.00 | 314,235 | -0.83(-0.71%) |
Nov 14, 2017 | 116.66 | 118.09 | 116.50 | 116.83 | 484,598 | -0.32(-0.27%) |
Nov 13, 2017 | 116.29 | 117.53 | 116.06 | 117.15 | 375,592 | +0.41(+0.35%) |
Nov 10, 2017 | 119.25 | 119.25 | 116.60 | 116.74 | 334,202 | -2.67(-2.24%) |
Nov 09, 2017 | 118.10 | 119.47 | 117.56 | 119.41 | 330,017 | +0.73(+0.61%) |
Nov 08, 2017 | 117.87 | 119.18 | 117.81 | 118.68 | 244,379 | +1.05(+0.89%) |
Nov 07, 2017 | 119.14 | 119.52 | 117.28 | 117.64 | 280,887 | -1.61(-1.35%) |
Nov 06, 2017 | 118.15 | 119.32 | 117.65 | 119.24 | 774,796 | +1.55(+1.32%) |
Nov 03, 2017 | 117.63 | 118.63 | 114.40 | 117.69 | 611,928 | +0.58(+0.49%) |
Nov 02, 2017 | 108.70 | 118.80 | 107.54 | 117.11 | 792,298 | +7.31(+6.66%) |
Nov 01, 2017 | 110.38 | 111.51 | 109.51 | 109.80 | 587,289 | +0.22(+0.20%) |
Oct 31, 2017 | 109.21 | 110.31 | 108.94 | 109.59 | 940,323 | -0.27(-0.25%) |
Oct 30, 2017 | 111.37 | 111.72 | 109.65 | 109.86 | 482,346 | -2.19(-1.96%) |
Oct 27, 2017 | 113.11 | 113.11 | 111.38 | 112.05 | 567,296 | -0.23(-0.21%) |
Oct 26, 2017 | 111.22 | 112.91 | 110.86 | 112.28 | 1,074,480 | +1.60(+1.44%) |
Oct 25, 2017 | 112.64 | 112.82 | 110.46 | 110.69 | 529,874 | -1.78(-1.59%) |
Oct 24, 2017 | 114.07 | 114.07 | 112.33 | 112.47 | 420,876 | -1.17(-1.03%) |
Oct 23, 2017 | 114.53 | 114.61 | 113.53 | 113.64 | 331,650 | -0.28(-0.25%) |
Oct 20, 2017 | 114.85 | 115.21 | 113.78 | 113.92 | 330,862 | +0.00(+0.00%) |
Oct 19, 2017 | 113.96 | 114.36 | 113.17 | 113.92 | 397,718 | -0.55(-0.48%) |
Oct 18, 2017 | 115.05 | 115.31 | 114.37 | 114.47 | 352,574 | +0.13(+0.11%) |
Oct 17, 2017 | 115.18 | 115.23 | 113.97 | 114.34 | 259,632 | -0.96(-0.83%) |
Oct 16, 2017 | 114.19 | 116.26 | 114.19 | 115.30 | 909,196 | +1.30(+1.14%) |
Oct 13, 2017 | 114.98 | 115.02 | 113.93 | 114.00 | 343,279 | -0.60(-0.52%) |
Oct 12, 2017 | 113.99 | 114.97 | 113.83 | 114.60 | 280,262 | +0.79(+0.70%) |
Oct 11, 2017 | 113.78 | 114.17 | 113.24 | 113.81 | 368,373 | -0.04(-0.03%) |
Oct 10, 2017 | 113.49 | 113.86 | 112.57 | 113.84 | 259,623 | +0.35(+0.31%) |
Oct 09, 2017 | 113.23 | 113.72 | 112.77 | 113.49 | 367,178 | +0.24(+0.21%) |
Oct 06, 2017 | 113.17 | 113.36 | 112.39 | 113.25 | 406,178 | +0.17(+0.15%) |
Oct 05, 2017 | 112.24 | 113.08 | 111.74 | 113.08 | 356,451 | +0.90(+0.80%) |
Oct 04, 2017 | 110.82 | 112.22 | 110.30 | 112.18 | 410,537 | +1.52(+1.38%) |
Oct 03, 2017 | 109.23 | 110.92 | 109.20 | 110.66 | 450,847 | +1.43(+1.31%) |
Oct 02, 2017 | 109.83 | 110.42 | 109.16 | 109.23 | 649,965 | +0.07(+0.07%) |
Sep 29, 2017 | 109.23 | 110.73 | 108.81 | 109.16 | 539,266 | -0.06(-0.06%) |
Sep 28, 2017 | 107.96 | 109.23 | 107.62 | 109.22 | 329,060 | +1.13(+1.05%) |
Sep 27, 2017 | 108.26 | 108.68 | 106.97 | 108.09 | 319,179 | +0.53(+0.49%) |
Sep 26, 2017 | 108.48 | 109.13 | 107.56 | 107.56 | 248,587 | -0.77(-0.71%) |
Sep 25, 2017 | 109.45 | 109.45 | 106.82 | 108.33 | 346,125 | -1.32(-1.20%) |
Sep 22, 2017 | 107.54 | 109.88 | 107.54 | 109.64 | 330,611 | +1.98(+1.84%) |
Sep 21, 2017 | 106.79 | 107.68 | 106.47 | 107.66 | 296,457 | +0.94(+0.88%) |
Sep 20, 2017 | 106.43 | 107.35 | 106.06 | 106.72 | 483,952 | +0.45(+0.42%) |
Sep 19, 2017 | 105.89 | 106.63 | 105.63 | 106.27 | 641,663 | +0.62(+0.58%) |
Sep 18, 2017 | 105.94 | 106.83 | 104.69 | 105.66 | 491,967 | -0.14(-0.13%) |
Sep 15, 2017 | 105.25 | 106.18 | 104.88 | 105.80 | 973,802 | -0.15(-0.14%) |
Sep 14, 2017 | 106.73 | 107.84 | 104.26 | 105.94 | 579,677 | -0.77(-0.73%) |
Sep 13, 2017 | 109.29 | 109.38 | 106.70 | 106.72 | 399,914 | -3.22(-2.93%) |
Sep 12, 2017 | 108.55 | 110.24 | 108.02 | 109.94 | 669,174 | +1.84(+1.70%) |
Sep 11, 2017 | 107.95 | 108.30 | 107.24 | 108.10 | 356,559 | +0.82(+0.77%) |
Sep 08, 2017 | 106.09 | 108.25 | 105.98 | 107.28 | 424,454 | +0.81(+0.76%) |
Sep 07, 2017 | 104.93 | 106.56 | 104.73 | 106.47 | 361,263 | +1.80(+1.72%) |
Sep 06, 2017 | 106.21 | 104.07 | 104.67 | 413,608 | -0.97(-0.92%) | |
Sep 05, 2017 | 107.53 | 107.83 | 105.38 | 105.64 | 336,983 | -2.17(-2.01%) |
Sep 01, 2017 | 107.64 | 108.10 | 106.66 | 107.80 | 356,897 | +0.78(+0.73%) |
Aug 31, 2017 | 105.77 | 107.52 | 105.39 | 107.02 | 826,479 | +1.51(+1.43%) |
Aug 30, 2017 | 105.50 | 106.05 | 105.06 | 105.51 | 225,151 | -0.08(-0.08%) |
Aug 29, 2017 | 106.04 | 107.25 | 105.44 | 105.59 | 357,329 | -0.85(-0.80%) |
Aug 28, 2017 | 106.89 | 107.72 | 105.90 | 106.44 | 485,914 | -0.25(-0.24%) |
Aug 25, 2017 | 104.94 | 107.18 | 104.81 | 106.69 | 446,256 | +2.09(+2.00%) |
Aug 24, 2017 | 105.38 | 105.46 | 104.43 | 104.60 | 364,110 | -0.19(-0.18%) |
Aug 23, 2017 | 104.95 | 105.36 | 104.17 | 104.79 | 459,228 | -0.70(-0.66%) |
Aug 22, 2017 | 103.41 | 105.85 | 103.23 | 105.49 | 412,235 | +2.47(+2.40%) |
Aug 21, 2017 | 103.63 | 104.49 | 102.72 | 103.01 | 207,815 | -0.75(-0.72%) |
Aug 18, 2017 | 103.44 | 104.11 | 102.76 | 103.76 | 542,341 | +0.73(+0.71%) |
Aug 17, 2017 | 104.70 | 105.18 | 102.95 | 103.03 | 352,168 | -1.73(-1.65%) |
Aug 16, 2017 | 102.45 | 105.04 | 102.15 | 104.76 | 351,025 | +3.08(+3.03%) |
Aug 15, 2017 | 102.81 | 103.08 | 101.57 | 101.68 | 280,422 | -0.94(-0.92%) |
Aug 14, 2017 | 100.68 | 103.10 | 99.88 | 102.62 | 615,618 | +2.93(+2.94%) |
Aug 11, 2017 | 99.90 | 100.51 | 98.76 | 99.69 | 569,433 | -0.12(-0.12%) |
Aug 10, 2017 | 101.83 | 102.60 | 99.69 | 99.81 | 426,507 | -2.25(-2.21%) |
Aug 09, 2017 | 102.59 | 102.69 | 101.44 | 102.06 | 416,914 | -0.66(-0.64%) |
Aug 08, 2017 | 103.41 | 103.45 | 102.16 | 102.72 | 385,035 | -0.75(-0.73%) |
Aug 07, 2017 | 103.44 | 104.14 | 103.15 | 103.47 | 496,760 | +0.03(+0.03%) |
Aug 04, 2017 | 104.68 | 105.50 | 102.94 | 103.44 | 543,234 | -0.50(-0.48%) |
Aug 03, 2017 | 102.08 | 104.48 | 100.09 | 103.95 | 420,266 | +2.85(+2.82%) |
Aug 02, 2017 | 102.70 | 102.95 | 99.78 | 101.10 | 383,631 | -1.71(-1.67%) |
Aug 01, 2017 | 101.83 | 103.33 | 101.28 | 102.81 | 287,616 | +1.43(+1.41%) |
Jul 31, 2017 | 102.82 | 102.91 | 101.37 | 101.38 | 341,044 | -1.32(-1.29%) |
Jul 28, 2017 | 102.12 | 102.82 | 101.07 | 102.70 | 328,480 | +0.52(+0.51%) |
Jul 27, 2017 | 103.10 | 103.10 | 101.61 | 102.18 | 462,593 | -0.50(-0.49%) |
Jul 26, 2017 | 103.05 | 103.07 | 102.46 | 102.68 | 352,346 | +0.08(+0.08%) |
Jul 25, 2017 | 101.98 | 102.85 | 101.66 | 102.60 | 585,106 | +1.19(+1.17%) |
Jul 24, 2017 | 100.63 | 101.63 | 100.50 | 101.41 | 297,626 | +0.77(+0.77%) |
Jul 21, 2017 | 99.72 | 100.85 | 99.68 | 100.64 | 159,703 | +0.70(+0.70%) |
Jul 20, 2017 | 100.30 | 100.75 | 99.74 | 99.94 | 150,173 | -0.18(-0.18%) |
Jul 19, 2017 | 99.84 | 100.35 | 99.47 | 100.11 | 266,414 | +0.57(+0.57%) |
Jul 18, 2017 | 99.38 | 99.99 | 98.54 | 99.55 | 337,082 | +0.00(+0.00%) |
Jul 17, 2017 | 99.89 | 100.32 | 99.35 | 99.55 | 254,365 | -0.44(-0.44%) |
Jul 14, 2017 | 98.74 | 100.68 | 97.81 | 99.98 | 340,178 | +1.26(+1.27%) |
Jul 13, 2017 | 98.14 | 98.87 | 97.13 | 98.73 | 586,475 | +0.65(+0.66%) |
Jul 12, 2017 | 98.39 | 98.89 | 96.59 | 98.08 | 396,859 | +0.14(+0.14%) |
Jul 11, 2017 | 96.52 | 98.39 | 95.99 | 97.94 | 792,298 | +2.10(+2.19%) |
Jul 10, 2017 | 95.61 | 96.48 | 95.50 | 95.83 | 557,000 | +0.42(+0.44%) |
Jul 07, 2017 | 95.56 | 96.04 | 95.17 | 95.41 | 460,977 | +0.24(+0.25%) |
Jul 06, 2017 | 95.41 | 96.16 | 93.83 | 95.17 | 735,407 | -0.74(-0.78%) |
Jul 05, 2017 | 95.90 | 96.22 | 95.51 | 95.92 | 417,926 | +0.27(+0.28%) |