Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 217.12 | 226.25 | 216.75 | 224.75 | 409,056 | +7.38(+3.39%) |
Sep 27, 2018 | 217.50 | 217.69 | 214.31 | 217.38 | 232,147 | +3.88(+1.81%) |
Sep 26, 2018 | 215.06 | 217.06 | 212.88 | 213.50 | 347,516 | -4.38(-2.01%) |
Sep 25, 2018 | 219.12 | 220.62 | 215.38 | 217.88 | 402,516 | +0.38(+0.17%) |
Sep 24, 2018 | 216.69 | 220.31 | 215.00 | 217.50 | 408,012 | +8.38(+4.00%) |
Sep 21, 2018 | 210.19 | 214.69 | 204.12 | 209.12 | 643,104 | +4.12(+2.01%) |
Sep 20, 2018 | 211.06 | 211.56 | 204.38 | 205.00 | 301,069 | -3.75(-1.80%) |
Sep 19, 2018 | 203.25 | 208.94 | 203.12 | 208.75 | 334,597 | +7.00(+3.47%) |
Sep 18, 2018 | 201.88 | 205.19 | 199.12 | 201.75 | 360,403 | +5.81(+2.97%) |
Sep 17, 2018 | 199.44 | 201.19 | 194.56 | 195.94 | 288,419 | -1.00(-0.51%) |
Sep 14, 2018 | 196.12 | 202.44 | 191.62 | 196.94 | 371,472 | +0.50(+0.25%) |
Sep 13, 2018 | 200.00 | 201.56 | 193.75 | 196.44 | 389,905 | -8.06(-3.94%) |
Sep 12, 2018 | 203.88 | 209.62 | 203.31 | 204.50 | 421,823 | +4.81(+2.41%) |
Sep 11, 2018 | 191.00 | 200.56 | 190.19 | 199.69 | 362,152 | +10.06(+5.31%) |
Sep 10, 2018 | 194.00 | 194.81 | 188.56 | 189.62 | 273,695 | -1.56(-0.82%) |
Sep 07, 2018 | 187.00 | 191.44 | 185.62 | 191.19 | 249,600 | -0.12(-0.06%) |
Sep 06, 2018 | 195.62 | 196.38 | 185.81 | 191.31 | 396,316 | -4.88(-2.49%) |
Sep 05, 2018 | 198.81 | 200.38 | 194.88 | 196.19 | 258,908 | -2.69(-1.35%) |
Sep 04, 2018 | 206.00 | 206.44 | 197.62 | 198.88 | 370,294 | -2.81(-1.39%) |
Aug 31, 2018 | 201.69 | 201.69 | 201.69 | 0 | -1.06(-0.52%) | |
Aug 30, 2018 | 202.00 | 205.00 | 200.38 | 202.75 | 251,705 | +2.00(+1.00%) |
Aug 29, 2018 | 197.56 | 201.00 | 195.75 | 200.75 | 291,435 | +5.94(+3.05%) |
Aug 28, 2018 | 197.12 | 197.12 | 192.62 | 194.81 | 201,147 | -1.69(-0.86%) |
Aug 27, 2018 | 196.19 | 196.66 | 194.38 | 196.50 | 204,882 | +2.12(+1.09%) |
Aug 24, 2018 | 196.94 | 198.56 | 192.56 | 194.38 | 482,704 | +3.75(+1.97%) |
Aug 23, 2018 | 188.81 | 191.44 | 187.62 | 190.62 | 256,630 | +0.12(+0.07%) |
Aug 22, 2018 | 186.69 | 191.44 | 184.94 | 190.50 | 458,391 | +11.38(+6.35%) |
Aug 21, 2018 | 182.06 | 182.50 | 178.62 | 179.12 | 254,481 | +2.06(+1.17%) |
Aug 20, 2018 | 175.75 | 178.56 | 175.00 | 177.06 | 223,419 | +1.00(+0.57%) |
Aug 17, 2018 | 179.12 | 179.31 | 173.94 | 176.06 | 320,864 | +1.25(+0.72%) |
Aug 16, 2018 | 173.31 | 175.38 | 172.12 | 174.81 | 243,480 | +2.75(+1.60%) |
Aug 15, 2018 | 178.44 | 178.44 | 169.75 | 172.06 | 397,482 | -11.50(-6.26%) |
Aug 14, 2018 | 189.44 | 189.44 | 180.94 | 183.56 | 278,026 | -0.31(-0.17%) |
Aug 13, 2018 | 184.00 | 185.12 | 175.69 | 183.88 | 374,082 | -1.81(-0.98%) |
Aug 10, 2018 | 183.88 | 186.78 | 183.56 | 185.69 | 235,008 | +5.00(+2.77%) |
Aug 09, 2018 | 183.12 | 184.50 | 180.31 | 180.69 | 221,395 | -0.56(-0.31%) |
Aug 08, 2018 | 188.62 | 188.88 | 178.38 | 181.25 | 648,544 | -12.12(-6.27%) |
Aug 07, 2018 | 195.25 | 196.81 | 193.12 | 193.38 | 206,172 | +1.12(+0.59%) |
Aug 06, 2018 | 194.62 | 198.25 | 191.94 | 192.25 | 340,972 | +1.25(+0.65%) |
Aug 03, 2018 | 192.12 | 193.25 | 186.94 | 191.00 | 265,136 | -2.31(-1.20%) |
Aug 02, 2018 | 184.44 | 195.06 | 183.69 | 193.31 | 274,540 | +6.81(+3.65%) |
Aug 01, 2018 | 186.19 | 190.00 | 184.00 | 186.50 | 360,263 | -5.38(-2.80%) |
Jul 31, 2018 | 194.25 | 194.75 | 190.44 | 191.88 | 255,890 | -6.88(-3.46%) |
Jul 30, 2018 | 200.12 | 201.44 | 198.19 | 198.75 | 221,618 | +5.94(+3.08%) |
Jul 27, 2018 | 196.38 | 197.81 | 189.31 | 192.81 | 265,504 | -4.06(-2.06%) |
Jul 26, 2018 | 193.50 | 198.56 | 193.25 | 196.88 | 294,270 | +1.25(+0.64%) |
Jul 25, 2018 | 192.06 | 197.25 | 189.12 | 195.62 | 356,479 | +5.19(+2.72%) |
Jul 24, 2018 | 187.50 | 193.62 | 187.44 | 190.44 | 273,166 | +3.63(+1.94%) |
Jul 23, 2018 | 193.00 | 195.06 | 185.75 | 186.81 | 427,687 | -1.50(-0.80%) |
Jul 20, 2018 | 189.50 | 190.44 | 186.38 | 188.31 | 337,387 | +0.62(+0.33%) |
Jul 19, 2018 | 186.69 | 192.25 | 185.41 | 187.69 | 569,908 | +0.63(+0.33%) |
Jul 18, 2018 | 180.62 | 187.44 | 178.88 | 187.06 | 494,381 | +3.94(+2.15%) |
Jul 17, 2018 | 180.44 | 185.69 | 178.88 | 183.12 | 786,196 | +0.00(+0.00%) |
Jul 16, 2018 | 190.06 | 190.88 | 180.88 | 183.12 | 593,150 | -14.31(-7.25%) |
Jul 13, 2018 | 196.38 | 202.88 | 195.62 | 197.44 | 404,058 | +2.19(+1.12%) |
Jul 12, 2018 | 194.94 | 196.93 | 188.94 | 195.25 | 504,916 | +1.56(+0.81%) |
Jul 11, 2018 | 209.75 | 213.88 | 190.56 | 193.69 | 825,593 | -20.94(-9.76%) |
Jul 10, 2018 | 215.81 | 217.44 | 212.50 | 214.62 | 217,947 | +1.88(+0.88%) |
Jul 09, 2018 | 210.25 | 212.81 | 206.75 | 212.75 | 266,999 | +3.81(+1.82%) |
Jul 06, 2018 | 202.25 | 209.81 | 201.94 | 208.94 | 325,889 | +4.13(+2.01%) |
Jul 05, 2018 | 210.31 | 211.88 | 202.12 | 204.81 | 395,866 | -2.31(-1.12%) |
Jul 03, 2018 | 207.12 | 207.12 | 207.12 | 0 | -2.19(-1.05%) | |
Jul 02, 2018 | 213.19 | 213.19 | 208.44 | 209.31 | 324,956 | -5.56(-2.59%) |
Jun 29, 2018 | 212.75 | 216.47 | 212.44 | 214.88 | 343,751 | +5.12(+2.44%) |
Jun 28, 2018 | 206.75 | 213.62 | 205.94 | 209.75 | 452,215 | +4.66(+2.27%) |
Jun 27, 2018 | 201.06 | 208.69 | 200.73 | 205.09 | 492,844 | +9.53(+4.87%) |
Jun 26, 2018 | 186.94 | 196.69 | 183.62 | 195.56 | 512,845 | +11.12(+6.03%) |
Jun 25, 2018 | 186.94 | 187.75 | 182.75 | 184.44 | 588,789 | -5.44(-2.86%) |
Jun 22, 2018 | 183.06 | 190.19 | 180.69 | 189.88 | 918,000 | +16.62(+9.60%) |
Jun 21, 2018 | 170.31 | 176.19 | 169.44 | 173.25 | 365,978 | -0.31(-0.18%) |
Jun 20, 2018 | 175.25 | 177.88 | 170.88 | 173.56 | 450,729 | +2.56(+1.50%) |
Jun 19, 2018 | 169.69 | 172.50 | 167.31 | 171.00 | 321,868 | -3.25(-1.87%) |
Jun 18, 2018 | 171.31 | 175.50 | 170.19 | 174.25 | 319,872 | +6.12(+3.64%) |
Jun 15, 2018 | 180.62 | 168.00 | 168.12 | 542,691 | -12.50(-6.92%) | |
Jun 14, 2018 | 182.00 | 182.31 | 177.88 | 180.62 | 315,567 | +0.62(+0.35%) |
Jun 13, 2018 | 176.75 | 181.31 | 176.25 | 180.00 | 394,765 | +2.12(+1.19%) |
Jun 12, 2018 | 176.81 | 180.44 | 176.50 | 177.88 | 305,825 | +0.94(+0.53%) |
Jun 11, 2018 | 172.25 | 178.62 | 171.56 | 176.94 | 304,484 | +2.06(+1.18%) |
Jun 08, 2018 | 176.12 | 178.06 | 172.38 | 174.88 | 310,610 | -1.69(-0.96%) |
Jun 07, 2018 | 173.25 | 177.25 | 172.88 | 176.56 | 377,564 | +4.50(+2.62%) |
Jun 06, 2018 | 174.25 | 167.81 | 172.06 | 580,218 | -1.50(-0.86%) | |
Jun 05, 2018 | 168.56 | 174.62 | 167.94 | 173.56 | 622,372 | +2.44(+1.42%) |
Jun 04, 2018 | 176.12 | 176.75 | 169.56 | 171.12 | 425,835 | -3.50(-2.00%) |
Jun 01, 2018 | 178.69 | 181.62 | 174.48 | 174.62 | 554,647 | -8.19(-4.48%) |
May 31, 2018 | 183.44 | 188.94 | 180.19 | 182.81 | 634,791 | -7.44(-3.91%) |
May 30, 2018 | 183.56 | 190.75 | 183.38 | 190.25 | 584,671 | +8.75(+4.82%) |
May 29, 2018 | 183.12 | 184.06 | 176.81 | 181.50 | 660,689 | -4.88(-2.62%) |
May 25, 2018 | 186.38 | 186.38 | 186.38 | 0 | -17.12(-8.42%) | |
May 24, 2018 | 203.56 | 206.78 | 203.06 | 203.50 | 481,948 | -6.50(-3.10%) |
May 23, 2018 | 210.94 | 212.00 | 206.62 | 210.00 | 544,193 | -1.69(-0.80%) |
May 22, 2018 | 214.19 | 216.69 | 211.31 | 211.69 | 701,492 | -2.75(-1.28%) |
May 21, 2018 | 209.44 | 214.75 | 208.88 | 214.44 | 451,360 | +6.56(+3.16%) |
May 18, 2018 | 208.00 | 209.69 | 206.12 | 207.88 | 528,761 | -1.81(-0.86%) |
May 17, 2018 | 211.12 | 213.45 | 206.81 | 209.69 | 634,708 | +0.75(+0.36%) |
May 16, 2018 | 205.62 | 209.25 | 204.12 | 208.94 | 510,720 | +2.13(+1.03%) |
May 15, 2018 | 206.19 | 208.06 | 202.56 | 206.81 | 592,862 | +0.44(+0.21%) |
May 14, 2018 | 204.00 | 206.94 | 203.75 | 206.38 | 421,456 | +3.56(+1.76%) |
May 11, 2018 | 206.25 | 207.75 | 202.38 | 202.81 | 393,122 | -4.38(-2.11%) |
May 10, 2018 | 206.19 | 208.06 | 202.63 | 207.19 | 492,093 | +1.25(+0.61%) |
May 09, 2018 | 203.38 | 207.19 | 203.31 | 205.94 | 512,355 | +8.13(+4.11%) |
May 08, 2018 | 201.19 | 201.88 | 186.12 | 197.81 | 1,868,027 | -0.88(-0.44%) |
May 07, 2018 | 201.19 | 204.31 | 196.75 | 198.69 | 688,488 | +0.88(+0.44%) |
May 04, 2018 | 190.88 | 199.00 | 190.69 | 197.81 | 499,004 | +7.19(+3.77%) |
May 03, 2018 | 185.62 | 191.31 | 184.06 | 190.62 | 378,968 | +4.12(+2.21%) |
May 02, 2018 | 183.44 | 188.75 | 182.50 | 186.50 | 770,642 | +1.44(+0.78%) |
May 01, 2018 | 187.69 | 187.78 | 182.31 | 185.06 | 424,328 | -5.56(-2.92%) |
Apr 30, 2018 | 185.56 | 196.00 | 185.19 | 190.62 | 675,591 | +1.94(+1.03%) |
Apr 27, 2018 | 187.44 | 190.37 | 187.06 | 188.69 | 284,678 | -0.94(-0.49%) |
Apr 26, 2018 | 191.62 | 191.62 | 187.12 | 189.62 | 300,451 | +1.06(+0.56%) |
Apr 25, 2018 | 187.31 | 189.25 | 183.50 | 188.56 | 411,458 | +1.56(+0.84%) |
Apr 24, 2018 | 191.75 | 195.62 | 185.81 | 187.00 | 617,259 | -6.56(-3.39%) |
Apr 23, 2018 | 185.19 | 193.88 | 183.62 | 193.56 | 530,635 | +4.75(+2.52%) |
Apr 20, 2018 | 185.94 | 191.00 | 184.94 | 188.81 | 363,919 | -0.19(-0.10%) |
Apr 19, 2018 | 193.81 | 194.94 | 187.69 | 189.00 | 423,263 | -2.44(-1.27%) |
Apr 18, 2018 | 186.81 | 192.12 | 185.12 | 191.44 | 655,668 | +12.19(+6.80%) |
Apr 17, 2018 | 175.75 | 179.81 | 174.94 | 179.25 | 266,847 | +0.62(+0.35%) |
Apr 16, 2018 | 181.19 | 181.50 | 177.69 | 178.62 | 248,812 | -4.19(-2.29%) |
Apr 13, 2018 | 182.25 | 185.12 | 181.31 | 182.81 | 316,123 | +1.31(+0.72%) |
Apr 12, 2018 | 178.75 | 182.25 | 176.19 | 181.50 | 463,421 | +1.44(+0.80%) |
Apr 11, 2018 | 176.38 | 183.88 | 174.91 | 180.06 | 460,536 | +5.19(+2.97%) |
Apr 10, 2018 | 169.25 | 175.44 | 169.12 | 174.88 | 475,902 | +12.19(+7.49%) |
Apr 09, 2018 | 161.00 | 164.31 | 160.44 | 162.69 | 278,684 | +6.38(+4.08%) |
Apr 06, 2018 | 163.81 | 164.94 | 155.35 | 156.31 | 389,192 | -8.31(-5.05%) |
Apr 05, 2018 | 164.06 | 167.19 | 162.31 | 164.62 | 296,811 | +0.25(+0.15%) |
Apr 04, 2018 | 157.50 | 164.53 | 156.69 | 164.38 | 639,564 | +0.12(+0.08%) |
Apr 03, 2018 | 163.44 | 165.38 | 161.94 | 164.25 | 274,774 | +1.88(+1.15%) |
Apr 02, 2018 | 168.56 | 168.56 | 161.31 | 162.38 | 448,516 | -9.50(-5.53%) |
Mar 29, 2018 | 171.88 | 171.88 | 171.88 | 0 | +1.56(+0.92%) | |
Mar 28, 2018 | 169.75 | 172.69 | 165.31 | 170.31 | 472,402 | -0.81(-0.48%) |
Mar 27, 2018 | 176.81 | 176.88 | 170.12 | 171.12 | 386,053 | -3.75(-2.14%) |
Mar 26, 2018 | 175.38 | 176.62 | 172.44 | 174.88 | 316,595 | -1.94(-1.10%) |
Mar 23, 2018 | 171.81 | 177.31 | 171.50 | 176.81 | 522,162 | +8.75(+5.21%) |
Mar 22, 2018 | 169.75 | 170.81 | 167.69 | 168.06 | 360,461 | -6.13(-3.52%) |
Mar 21, 2018 | 168.56 | 174.94 | 167.62 | 174.19 | 533,620 | +9.69(+5.89%) |
Mar 20, 2018 | 163.44 | 166.81 | 162.38 | 164.50 | 438,380 | +6.56(+4.15%) |
Mar 19, 2018 | 158.69 | 158.69 | 154.12 | 157.94 | 354,949 | -0.50(-0.32%) |
Mar 16, 2018 | 153.56 | 159.88 | 152.69 | 158.44 | 486,777 | +5.31(+3.47%) |
Mar 15, 2018 | 153.50 | 154.81 | 151.69 | 153.12 | 302,794 | +1.56(+1.03%) |
Mar 14, 2018 | 151.69 | 152.88 | 147.93 | 151.56 | 462,699 | +1.06(+0.71%) |
Mar 13, 2018 | 152.50 | 156.75 | 148.50 | 150.50 | 494,188 | -3.06(-1.99%) |
Mar 12, 2018 | 154.94 | 155.62 | 150.12 | 153.56 | 348,299 | -2.94(-1.88%) |
Mar 09, 2018 | 151.75 | 157.00 | 151.38 | 156.50 | 448,291 | +7.94(+5.34%) |
Mar 08, 2018 | 152.88 | 152.94 | 146.69 | 148.56 | 526,074 | -4.81(-3.14%) |
Mar 07, 2018 | 159.56 | 149.50 | 153.38 | 639,158 | -5.44(-3.42%) | |
Mar 06, 2018 | 159.94 | 160.31 | 157.44 | 158.81 | 284,287 | -0.50(-0.31%) |
Mar 05, 2018 | 152.88 | 160.31 | 152.44 | 159.31 | 368,064 | +5.75(+3.74%) |
Mar 02, 2018 | 150.12 | 153.81 | 147.44 | 153.56 | 437,948 | +0.12(+0.08%) |
Mar 01, 2018 | 151.19 | 153.94 | 147.31 | 153.44 | 714,928 | -0.44(-0.28%) |
Feb 28, 2018 | 162.88 | 164.06 | 153.25 | 153.88 | 543,007 | -7.38(-4.57%) |
Feb 27, 2018 | 166.31 | 166.38 | 160.41 | 161.25 | 336,356 | -5.62(-3.37%) |
Feb 26, 2018 | 163.38 | 168.12 | 162.12 | 166.88 | 286,810 | +2.31(+1.41%) |
Feb 23, 2018 | 160.25 | 165.25 | 159.75 | 164.56 | 285,920 | +4.87(+3.05%) |
Feb 22, 2018 | 159.69 | 396,260 | +7.50(+4.93%) | |||
Feb 21, 2018 | 152.81 | 155.81 | 152.06 | 152.19 | 255,075 | -2.12(-1.38%) |
Feb 20, 2018 | 154.44 | 157.56 | 153.38 | 154.31 | 394,114 | +0.81(+0.53%) |
Feb 16, 2018 | 153.50 | 153.50 | 153.50 | 0 | +1.25(+0.82%) | |
Feb 15, 2018 | 146.75 | 152.75 | 144.90 | 152.25 | 536,934 | +3.12(+2.10%) |
Feb 14, 2018 | 138.19 | 150.25 | 137.38 | 149.12 | 652,187 | +7.56(+5.34%) |
Feb 13, 2018 | 139.50 | 142.77 | 137.75 | 141.56 | 318,057 | -0.19(-0.13%) |
Feb 12, 2018 | 144.19 | 146.75 | 141.31 | 141.75 | 440,914 | +0.62(+0.44%) |
Feb 09, 2018 | 147.31 | 148.06 | 135.88 | 141.12 | 858,945 | -5.81(-3.96%) |
Feb 08, 2018 | 155.00 | 155.44 | 146.69 | 146.94 | 601,379 | -6.69(-4.35%) |
Feb 07, 2018 | 163.00 | 163.69 | 151.25 | 153.62 | 823,560 | -8.81(-5.43%) |
Feb 06, 2018 | 162.12 | 166.69 | 161.44 | 162.44 | 440,393 | -1.87(-1.14%) |
Feb 05, 2018 | 170.81 | 171.97 | 163.00 | 164.31 | 690,801 | -6.81(-3.98%) |
Feb 02, 2018 | 173.00 | 174.62 | 167.81 | 171.12 | 624,554 | -5.19(-2.94%) |
Feb 01, 2018 | 172.44 | 177.12 | 170.94 | 176.31 | 542,338 | +6.44(+3.79%) |
Jan 31, 2018 | 167.50 | 170.31 | 164.75 | 169.88 | 396,724 | +2.56(+1.53%) |
Jan 30, 2018 | 168.62 | 168.81 | 166.03 | 167.31 | 480,624 | -5.56(-3.22%) |
Jan 29, 2018 | 173.31 | 174.25 | 170.50 | 172.88 | 335,565 | -3.75(-2.12%) |
Jan 26, 2018 | 173.31 | 177.88 | 173.12 | 176.62 | 491,408 | +4.88(+2.84%) |
Jan 25, 2018 | 177.50 | 178.25 | 171.25 | 171.75 | 591,035 | -4.25(-2.41%) |
Jan 24, 2018 | 168.88 | 176.25 | 168.19 | 176.00 | 584,306 | +6.62(+3.91%) |
Jan 23, 2018 | 166.25 | 170.09 | 165.81 | 169.38 | 388,473 | +4.94(+3.00%) |
Jan 22, 2018 | 161.88 | 166.28 | 160.88 | 164.44 | 353,120 | +1.31(+0.80%) |
Jan 19, 2018 | 162.19 | 163.69 | 160.56 | 163.12 | 486,492 | -1.00(-0.61%) |
Jan 18, 2018 | 164.31 | 166.31 | 162.75 | 164.12 | 314,053 | -0.62(-0.38%) |
Jan 17, 2018 | 163.50 | 166.25 | 162.97 | 164.75 | 254,748 | +0.50(+0.30%) |
Jan 16, 2018 | 165.62 | 166.81 | 162.22 | 164.25 | 360,948 | -2.69(-1.61%) |
Jan 12, 2018 | 166.94 | 166.94 | 166.94 | 0 | +3.94(+2.42%) | |
Jan 11, 2018 | 164.31 | 168.31 | 162.88 | 163.00 | 745,788 | +0.94(+0.58%) |
Jan 10, 2018 | 162.88 | 162.06 | 612,023 | +2.44(+1.53%) | ||
Jan 09, 2018 | 156.06 | 161.31 | 154.81 | 159.62 | 640,607 | +4.75(+3.07%) |
Jan 08, 2018 | 153.44 | 154.88 | 152.31 | 154.88 | 288,466 | +1.75(+1.14%) |
Jan 05, 2018 | 152.19 | 153.75 | 150.88 | 153.12 | 331,353 | -1.50(-0.97%) |
Jan 04, 2018 | 153.75 | 155.44 | 153.00 | 154.62 | 481,936 | +0.81(+0.53%) |
Jan 03, 2018 | 150.00 | 154.00 | 149.94 | 153.81 | 561,447 | +6.31(+4.28%) |
Jan 02, 2018 | 147.75 | 148.31 | 146.44 | 147.50 | 322,524 | +1.00(+0.68%) |
Dec 29, 2017 | 146.50 | 146.50 | 146.50 | 0 | +0.94(+0.64%) | |
Dec 28, 2017 | 144.12 | 145.56 | 143.25 | 145.56 | 223,156 | +1.44(+1.00%) |
Dec 27, 2017 | 144.50 | 145.06 | 143.06 | 144.12 | 340,032 | -0.50(-0.35%) |
Dec 26, 2017 | 139.94 | 145.91 | 139.62 | 144.62 | 833,579 | +6.56(+4.75%) |
Dec 22, 2017 | 136.31 | 138.88 | 136.19 | 138.06 | 307,403 | +0.44(+0.32%) |
Dec 21, 2017 | 135.06 | 138.22 | 134.75 | 137.62 | 349,179 | +0.81(+0.59%) |
Dec 20, 2017 | 135.31 | 137.00 | 133.88 | 136.81 | 373,721 | +2.44(+1.81%) |
Dec 19, 2017 | 133.75 | 134.50 | 133.09 | 134.38 | 268,252 | +1.69(+1.27%) |
Dec 18, 2017 | 133.94 | 134.56 | 131.12 | 132.69 | 450,828 | -0.06(-0.05%) |
Dec 15, 2017 | 133.25 | 133.38 | 131.37 | 132.75 | 372,508 | +0.56(+0.43%) |
Dec 14, 2017 | 127.62 | 132.25 | 127.44 | 132.19 | 489,934 | +2.38(+1.83%) |
Dec 13, 2017 | 133.00 | 133.19 | 129.16 | 129.81 | 474,511 | -2.88(-2.17%) |
Dec 12, 2017 | 137.31 | 137.31 | 131.06 | 132.69 | 511,300 | -3.62(-2.66%) |
Dec 11, 2017 | 134.69 | 136.69 | 133.94 | 136.31 | 398,656 | +2.69(+2.01%) |
Dec 08, 2017 | 134.50 | 135.19 | 131.75 | 133.62 | 491,510 | +3.62(+2.79%) |
Dec 07, 2017 | 128.69 | 130.81 | 128.50 | 130.00 | 349,974 | +2.88(+2.26%) |
Dec 06, 2017 | 132.12 | 132.18 | 126.81 | 127.12 | 500,934 | -7.88(-5.83%) |
Dec 05, 2017 | 133.62 | 136.25 | 133.31 | 135.00 | 317,013 | +1.00(+0.75%) |
Dec 04, 2017 | 135.38 | 135.44 | 133.62 | 134.00 | 457,143 | -4.19(-3.03%) |
Dec 01, 2017 | 138.00 | 140.81 | 136.78 | 138.19 | 735,562 | +4.63(+3.46%) |
Nov 30, 2017 | 135.62 | 136.25 | 131.31 | 133.56 | 1,009,898 | -0.31(-0.23%) |
Nov 29, 2017 | 136.12 | 138.12 | 130.94 | 133.88 | 728,265 | -2.56(-1.88%) |
Nov 28, 2017 | 135.81 | 137.25 | 135.06 | 136.44 | 324,767 | +0.19(+0.14%) |
Nov 27, 2017 | 138.00 | 138.50 | 134.69 | 136.25 | 446,353 | -4.69(-3.33%) |
Nov 24, 2017 | 140.19 | 141.25 | 139.12 | 140.94 | 418,374 | +4.25(+3.11%) |
Nov 22, 2017 | 135.81 | 137.19 | 133.75 | 136.69 | 627,565 | +4.69(+3.55%) |
Nov 21, 2017 | 129.88 | 133.19 | 129.88 | 132.00 | 448,588 | +2.62(+2.03%) |
Nov 20, 2017 | 129.06 | 129.62 | 126.50 | 129.38 | 385,953 | -1.56(-1.19%) |
Nov 17, 2017 | 128.00 | 131.34 | 127.50 | 130.94 | 460,096 | +6.00(+4.80%) |
Nov 16, 2017 | 124.75 | 126.88 | 123.90 | 124.94 | 540,096 | -0.31(-0.25%) |
Nov 15, 2017 | 124.81 | 126.50 | 123.50 | 125.25 | 487,977 | -0.75(-0.60%) |
Nov 14, 2017 | 131.25 | 131.25 | 124.88 | 126.00 | 587,490 | -6.00(-4.55%) |
Nov 13, 2017 | 133.06 | 134.06 | 130.25 | 132.00 | 452,941 | -0.75(-0.56%) |
Nov 10, 2017 | 134.25 | 135.00 | 131.38 | 132.75 | 449,653 | -1.06(-0.79%) |
Nov 09, 2017 | 133.06 | 135.81 | 132.50 | 133.81 | 509,755 | +1.19(+0.90%) |
Nov 08, 2017 | 133.38 | 137.62 | 130.75 | 132.62 | 876,521 | -1.94(-1.44%) |
Nov 07, 2017 | 134.06 | 135.44 | 132.94 | 134.56 | 383,770 | -0.44(-0.32%) |
Nov 06, 2017 | 127.69 | 136.19 | 127.31 | 135.00 | 907,369 | +7.62(+5.99%) |
Nov 03, 2017 | 123.50 | 127.75 | 121.75 | 127.38 | 544,134 | +4.06(+3.29%) |
Nov 02, 2017 | 121.31 | 123.62 | 120.62 | 123.31 | 334,442 | +2.12(+1.75%) |
Nov 01, 2017 | 124.06 | 124.69 | 119.44 | 121.19 | 640,057 | -0.50(-0.41%) |
Oct 31, 2017 | 120.12 | 122.44 | 119.75 | 121.69 | 382,632 | +1.25(+1.04%) |
Oct 30, 2017 | 121.81 | 118.94 | 120.44 | 573,674 | +0.88(+0.73%) | |
Oct 27, 2017 | 113.81 | 119.88 | 113.62 | 119.56 | 1,005,960 | +5.44(+4.76%) |
Oct 26, 2017 | 111.81 | 114.31 | 111.06 | 114.12 | 500,239 | +1.75(+1.56%) |
Oct 25, 2017 | 112.19 | 113.06 | 110.94 | 112.38 | 457,212 | -0.81(-0.72%) |
Oct 24, 2017 | 112.12 | 113.44 | 110.25 | 113.19 | 575,609 | +2.44(+2.20%) |
Oct 23, 2017 | 111.75 | 112.19 | 109.81 | 110.75 | 400,666 | -0.31(-0.28%) |
Oct 20, 2017 | 108.06 | 111.12 | 108.06 | 111.06 | 466,366 | +1.50(+1.37%) |
Oct 19, 2017 | 109.25 | 110.81 | 108.83 | 109.56 | 396,762 | -2.56(-2.28%) |
Oct 18, 2017 | 112.81 | 113.50 | 110.88 | 112.12 | 529,761 | +0.06(+0.06%) |
Oct 17, 2017 | 111.94 | 113.19 | 109.00 | 112.06 | 572,506 | +0.31(+0.28%) |
Oct 16, 2017 | 113.25 | 113.31 | 110.88 | 111.75 | 583,368 | +2.06(+1.88%) |
Oct 13, 2017 | 110.12 | 110.50 | 108.31 | 109.69 | 598,236 | +2.69(+2.51%) |
Oct 12, 2017 | 105.69 | 108.19 | 105.06 | 107.00 | 599,118 | -2.62(-2.39%) |
Oct 11, 2017 | 108.69 | 110.06 | 106.81 | 109.62 | 396,678 | +1.44(+1.33%) |
Oct 10, 2017 | 106.56 | 108.69 | 106.19 | 108.19 | 595,454 | +5.81(+5.68%) |
Oct 09, 2017 | 103.06 | 103.62 | 101.62 | 102.38 | 476,984 | +0.69(+0.68%) |
Oct 06, 2017 | 102.75 | 102.75 | 100.88 | 101.69 | 1,076,323 | -6.12(-5.68%) |
Oct 05, 2017 | 105.44 | 109.75 | 105.25 | 107.81 | 742,728 | +3.81(+3.67%) |
Oct 04, 2017 | 106.31 | 107.50 | 103.75 | 104.00 | 779,776 | -2.38(-2.23%) |
Oct 03, 2017 | 106.94 | 107.75 | 105.93 | 106.38 | 492,271 | -0.56(-0.53%) |