Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 167.69 | 170.06 | 167.16 | 167.63 | 325,508 | +0.44(+0.27%) |
Apr 27, 2018 | 167.47 | 168.31 | 166.36 | 167.19 | 158,924 | -0.12(-0.07%) |
Apr 26, 2018 | 167.58 | 168.67 | 166.41 | 167.31 | 332,359 | +0.13(+0.08%) |
Apr 25, 2018 | 170.60 | 170.91 | 166.49 | 167.18 | 447,147 | -3.85(-2.25%) |
Apr 24, 2018 | 173.14 | 173.53 | 169.86 | 171.02 | 226,976 | -0.79(-0.46%) |
Apr 23, 2018 | 174.19 | 174.54 | 171.27 | 171.81 | 283,191 | -1.71(-0.99%) |
Apr 20, 2018 | 174.32 | 175.03 | 173.28 | 173.53 | 326,128 | -0.49(-0.28%) |
Apr 19, 2018 | 172.62 | 174.67 | 172.21 | 174.02 | 242,429 | +1.10(+0.63%) |
Apr 18, 2018 | 172.86 | 174.07 | 171.24 | 172.92 | 394,690 | +0.99(+0.57%) |
Apr 17, 2018 | 172.63 | 173.42 | 170.77 | 171.93 | 454,937 | +0.73(+0.43%) |
Apr 16, 2018 | 171.19 | 172.15 | 170.33 | 171.20 | 423,354 | +1.30(+0.76%) |
Apr 13, 2018 | 172.12 | 173.08 | 168.93 | 169.91 | 244,593 | -1.67(-0.97%) |
Apr 12, 2018 | 172.72 | 172.90 | 171.34 | 171.58 | 482,432 | -0.06(-0.03%) |
Apr 11, 2018 | 171.54 | 174.00 | 170.91 | 171.64 | 345,189 | -1.42(-0.82%) |
Apr 10, 2018 | 173.77 | 175.46 | 172.57 | 173.06 | 427,705 | +1.98(+1.16%) |
Apr 09, 2018 | 170.24 | 173.01 | 169.69 | 171.08 | 261,499 | +1.64(+0.97%) |
Apr 06, 2018 | 170.57 | 172.65 | 168.73 | 169.44 | 382,038 | -2.81(-1.63%) |
Apr 05, 2018 | 172.65 | 173.06 | 171.13 | 172.25 | 340,367 | +0.99(+0.58%) |
Apr 04, 2018 | 166.73 | 171.74 | 163.84 | 171.26 | 484,484 | +1.97(+1.16%) |
Apr 03, 2018 | 170.12 | 171.48 | 166.77 | 169.29 | 556,840 | -0.05(-0.03%) |
Apr 02, 2018 | 172.46 | 173.46 | 167.38 | 169.34 | 432,688 | -3.36(-1.95%) |
Mar 29, 2018 | 172.71 | 172.71 | 172.71 | 0 | +1.19(+0.69%) | |
Mar 28, 2018 | 172.56 | 173.82 | 170.27 | 171.52 | 331,461 | -0.86(-0.50%) |
Mar 27, 2018 | 174.36 | 175.49 | 171.64 | 172.38 | 454,906 | -0.05(-0.03%) |
Mar 26, 2018 | 168.17 | 172.60 | 166.64 | 172.43 | 294,918 | +6.48(+3.90%) |
Mar 23, 2018 | 170.39 | 171.08 | 165.53 | 165.95 | 377,371 | -4.97(-2.91%) |
Mar 22, 2018 | 172.87 | 176.45 | 170.72 | 170.93 | 811,339 | -3.79(-2.17%) |
Mar 21, 2018 | 174.86 | 176.77 | 174.29 | 174.71 | 244,036 | -0.62(-0.36%) |
Mar 20, 2018 | 172.82 | 176.07 | 172.82 | 175.34 | 418,973 | +2.51(+1.45%) |
Mar 19, 2018 | 171.84 | 173.25 | 170.29 | 172.82 | 307,409 | +0.68(+0.40%) |
Mar 16, 2018 | 171.07 | 172.62 | 170.85 | 172.14 | 435,932 | +1.40(+0.82%) |
Mar 15, 2018 | 170.69 | 171.79 | 169.36 | 170.74 | 373,882 | +0.79(+0.47%) |
Mar 14, 2018 | 171.84 | 172.01 | 169.90 | 169.95 | 361,030 | -1.17(-0.68%) |
Mar 13, 2018 | 169.69 | 171.98 | 169.34 | 171.11 | 368,130 | +1.64(+0.97%) |
Mar 12, 2018 | 169.39 | 170.58 | 168.46 | 169.47 | 369,685 | -0.31(-0.18%) |
Mar 09, 2018 | 168.12 | 171.31 | 168.00 | 169.78 | 335,522 | +2.82(+1.69%) |
Mar 08, 2018 | 166.90 | 166.97 | 165.20 | 166.96 | 179,825 | +0.80(+0.48%) |
Mar 07, 2018 | 166.80 | 166.16 | 366,036 | +0.42(+0.26%) | ||
Mar 06, 2018 | 163.17 | 166.88 | 162.93 | 165.73 | 343,022 | +3.64(+2.24%) |
Mar 05, 2018 | 158.23 | 162.91 | 158.23 | 162.09 | 405,341 | +3.07(+1.93%) |
Mar 02, 2018 | 158.26 | 159.45 | 156.11 | 159.03 | 283,385 | -1.10(-0.69%) |
Mar 01, 2018 | 158.63 | 161.72 | 158.51 | 160.13 | 317,760 | +1.30(+0.82%) |
Feb 28, 2018 | 160.70 | 162.59 | 158.77 | 158.83 | 394,823 | -0.85(-0.53%) |
Feb 27, 2018 | 161.85 | 163.58 | 159.54 | 159.68 | 330,790 | -1.78(-1.10%) |
Feb 26, 2018 | 158.38 | 161.63 | 158.03 | 161.46 | 322,050 | +3.23(+2.04%) |
Feb 23, 2018 | 157.84 | 158.55 | 157.18 | 158.23 | 327,043 | +0.89(+0.57%) |
Feb 22, 2018 | 156.75 | 157.34 | 286,169 | -0.10(-0.06%) | ||
Feb 21, 2018 | 157.85 | 160.86 | 157.36 | 157.44 | 331,884 | -0.24(-0.15%) |
Feb 20, 2018 | 155.61 | 158.07 | 155.61 | 157.67 | 313,965 | +1.20(+0.76%) |
Feb 16, 2018 | 156.48 | 156.48 | 156.48 | 0 | -0.22(-0.14%) | |
Feb 15, 2018 | 158.70 | 158.91 | 155.82 | 156.69 | 318,593 | -1.20(-0.76%) |
Feb 14, 2018 | 151.22 | 158.34 | 150.83 | 157.89 | 678,186 | +5.61(+3.68%) |
Feb 13, 2018 | 149.58 | 152.76 | 148.87 | 152.28 | 325,193 | +2.00(+1.33%) |
Feb 12, 2018 | 150.03 | 152.04 | 147.31 | 150.29 | 430,876 | +1.73(+1.17%) |
Feb 09, 2018 | 151.08 | 151.08 | 143.57 | 148.56 | 535,528 | -0.48(-0.33%) |
Feb 08, 2018 | 150.89 | 154.60 | 148.92 | 149.04 | 713,017 | -0.77(-0.51%) |
Feb 07, 2018 | 150.32 | 150.32 | 146.85 | 149.81 | 500,327 | +4.90(+3.38%) |
Feb 06, 2018 | 141.33 | 147.13 | 140.74 | 144.92 | 466,335 | -1.34(-0.91%) |
Feb 05, 2018 | 148.26 | 149.12 | 143.28 | 146.25 | 411,610 | -3.74(-2.49%) |
Feb 02, 2018 | 155.02 | 155.02 | 148.43 | 149.99 | 291,883 | -5.68(-3.65%) |
Feb 01, 2018 | 153.54 | 155.72 | 152.76 | 155.67 | 236,940 | +1.05(+0.68%) |
Jan 31, 2018 | 155.99 | 156.18 | 153.15 | 154.62 | 311,810 | -0.27(-0.17%) |
Jan 30, 2018 | 153.72 | 155.47 | 150.88 | 154.88 | 249,378 | -0.59(-0.38%) |
Jan 29, 2018 | 155.66 | 157.06 | 154.94 | 155.48 | 190,645 | -0.18(-0.11%) |
Jan 26, 2018 | 155.46 | 155.94 | 152.95 | 155.66 | 118,769 | +1.01(+0.65%) |
Jan 25, 2018 | 152.61 | 154.96 | 152.61 | 154.65 | 233,386 | +2.76(+1.82%) |
Jan 24, 2018 | 152.80 | 153.90 | 150.56 | 151.89 | 230,525 | -2.52(-1.63%) |
Jan 23, 2018 | 153.82 | 154.81 | 152.07 | 154.41 | 164,917 | +0.29(+0.19%) |
Jan 22, 2018 | 152.79 | 154.34 | 152.49 | 154.12 | 161,707 | +0.67(+0.44%) |
Jan 19, 2018 | 151.31 | 153.68 | 151.31 | 153.45 | 187,436 | +2.57(+1.70%) |
Jan 18, 2018 | 151.76 | 152.40 | 150.49 | 150.88 | 220,045 | -1.19(-0.78%) |
Jan 17, 2018 | 150.86 | 153.22 | 150.63 | 152.07 | 189,665 | +1.99(+1.32%) |
Jan 16, 2018 | 153.28 | 153.28 | 149.88 | 150.08 | 188,587 | -2.09(-1.37%) |
Jan 12, 2018 | 152.16 | 152.16 | 152.16 | 0 | -0.57(-0.38%) | |
Jan 11, 2018 | 151.02 | 153.55 | 150.60 | 152.74 | 190,147 | +1.87(+1.24%) |
Jan 10, 2018 | 151.90 | 153.02 | 149.92 | 150.87 | 191,834 | -1.32(-0.87%) |
Jan 09, 2018 | 153.06 | 154.16 | 152.03 | 152.19 | 187,640 | -0.74(-0.48%) |
Jan 08, 2018 | 152.33 | 153.91 | 151.31 | 152.94 | 252,034 | +0.19(+0.12%) |
Jan 05, 2018 | 152.87 | 152.94 | 151.61 | 152.75 | 166,664 | +0.91(+0.60%) |
Jan 04, 2018 | 153.28 | 153.80 | 151.70 | 151.84 | 223,537 | -1.16(-0.76%) |
Jan 03, 2018 | 152.23 | 153.20 | 151.05 | 153.00 | 306,728 | +0.76(+0.50%) |
Jan 02, 2018 | 147.66 | 152.79 | 147.54 | 152.23 | 399,134 | +4.95(+3.36%) |
Dec 29, 2017 | 147.28 | 147.28 | 147.28 | 0 | -1.68(-1.13%) | |
Dec 28, 2017 | 148.59 | 149.23 | 147.62 | 148.96 | 206,854 | +0.31(+0.21%) |
Dec 27, 2017 | 148.46 | 149.73 | 148.11 | 148.65 | 138,434 | +0.30(+0.20%) |
Dec 26, 2017 | 147.91 | 148.76 | 147.47 | 148.36 | 99,805 | +0.44(+0.30%) |
Dec 22, 2017 | 148.42 | 148.71 | 145.59 | 147.91 | 210,428 | +0.30(+0.20%) |
Dec 21, 2017 | 147.45 | 148.81 | 147.26 | 147.62 | 219,657 | +0.86(+0.59%) |
Dec 20, 2017 | 147.51 | 149.35 | 144.95 | 146.76 | 271,361 | +1.51(+1.04%) |
Dec 19, 2017 | 149.13 | 149.13 | 144.52 | 145.24 | 263,661 | -3.92(-2.63%) |
Dec 18, 2017 | 148.17 | 149.44 | 146.97 | 149.16 | 261,209 | +2.32(+1.58%) |
Dec 15, 2017 | 145.13 | 147.34 | 143.59 | 146.84 | 897,109 | +2.97(+2.06%) |
Dec 14, 2017 | 146.98 | 147.94 | 143.35 | 143.87 | 419,064 | -2.99(-2.03%) |
Dec 13, 2017 | 148.47 | 150.31 | 146.51 | 146.85 | 254,820 | -1.25(-0.84%) |
Dec 12, 2017 | 147.21 | 149.19 | 146.65 | 148.10 | 352,291 | +0.55(+0.38%) |
Dec 11, 2017 | 148.80 | 149.50 | 147.05 | 147.55 | 254,410 | -0.88(-0.59%) |
Dec 08, 2017 | 151.56 | 151.56 | 148.07 | 148.43 | 271,229 | -2.58(-1.71%) |
Dec 07, 2017 | 147.23 | 152.07 | 147.23 | 151.01 | 395,385 | +3.21(+2.17%) |
Dec 06, 2017 | 150.46 | 150.46 | 146.55 | 147.79 | 439,724 | -2.73(-1.81%) |
Dec 05, 2017 | 149.33 | 152.12 | 149.05 | 150.52 | 407,347 | +1.26(+0.85%) |
Dec 04, 2017 | 151.67 | 152.03 | 149.18 | 149.26 | 311,611 | -1.12(-0.74%) |
Dec 01, 2017 | 150.50 | 151.62 | 148.78 | 150.38 | 241,016 | -0.43(-0.28%) |
Nov 30, 2017 | 150.50 | 152.66 | 150.11 | 150.80 | 423,546 | +0.82(+0.55%) |
Nov 29, 2017 | 150.74 | 151.34 | 149.60 | 149.98 | 375,983 | -0.31(-0.20%) |
Nov 28, 2017 | 147.60 | 150.29 | 146.88 | 150.29 | 343,503 | +3.05(+2.07%) |
Nov 27, 2017 | 148.23 | 148.72 | 146.74 | 147.24 | 262,602 | -1.27(-0.85%) |
Nov 24, 2017 | 147.25 | 148.70 | 146.52 | 148.51 | 203,275 | +1.34(+0.91%) |
Nov 22, 2017 | 148.55 | 149.03 | 146.25 | 147.16 | 471,777 | -1.40(-0.95%) |
Nov 21, 2017 | 149.59 | 149.79 | 148.36 | 148.56 | 562,527 | -0.27(-0.18%) |
Nov 20, 2017 | 149.30 | 150.96 | 148.53 | 148.83 | 373,390 | -0.37(-0.25%) |
Nov 17, 2017 | 150.40 | 151.41 | 148.79 | 149.20 | 425,288 | -2.14(-1.41%) |
Nov 16, 2017 | 149.98 | 153.53 | 149.88 | 151.33 | 539,552 | +2.76(+1.86%) |
Nov 15, 2017 | 146.06 | 149.46 | 144.23 | 148.57 | 436,281 | +0.49(+0.33%) |
Nov 14, 2017 | 146.07 | 149.09 | 144.24 | 148.08 | 270,335 | +1.92(+1.32%) |
Nov 13, 2017 | 142.39 | 146.45 | 142.39 | 146.16 | 292,131 | +2.37(+1.65%) |
Nov 10, 2017 | 143.29 | 144.67 | 142.35 | 143.79 | 240,502 | +0.50(+0.35%) |
Nov 09, 2017 | 141.24 | 143.67 | 140.79 | 143.29 | 381,474 | +0.75(+0.53%) |
Nov 08, 2017 | 140.94 | 144.97 | 140.60 | 142.54 | 367,557 | +1.96(+1.40%) |
Nov 07, 2017 | 137.66 | 142.73 | 136.68 | 140.57 | 682,326 | +3.48(+2.54%) |
Nov 06, 2017 | 137.12 | 139.08 | 133.12 | 137.09 | 519,803 | +5.40(+4.10%) |
Nov 03, 2017 | 127.73 | 131.76 | 127.73 | 131.69 | 427,857 | +4.33(+3.40%) |
Nov 02, 2017 | 127.99 | 129.04 | 126.96 | 127.36 | 295,880 | -1.67(-1.29%) |
Nov 01, 2017 | 128.24 | 129.57 | 127.12 | 129.03 | 204,502 | +1.29(+1.01%) |
Oct 31, 2017 | 124.97 | 127.95 | 124.36 | 127.74 | 232,728 | +2.81(+2.25%) |
Oct 30, 2017 | 124.37 | 125.65 | 124.10 | 124.93 | 191,341 | -0.72(-0.57%) |
Oct 27, 2017 | 126.61 | 126.61 | 123.95 | 125.65 | 183,032 | -0.64(-0.51%) |
Oct 26, 2017 | 124.63 | 126.58 | 123.63 | 126.29 | 240,731 | +2.11(+1.70%) |
Oct 25, 2017 | 126.90 | 126.90 | 123.33 | 124.18 | 338,448 | -2.58(-2.03%) |
Oct 24, 2017 | 128.20 | 128.20 | 124.78 | 126.75 | 399,373 | -0.99(-0.77%) |
Oct 23, 2017 | 128.78 | 129.04 | 126.74 | 127.74 | 211,995 | -1.13(-0.88%) |
Oct 20, 2017 | 130.62 | 130.97 | 128.64 | 128.87 | 189,949 | -1.01(-0.77%) |
Oct 19, 2017 | 129.02 | 129.88 | 128.24 | 129.88 | 254,001 | -0.09(-0.07%) |
Oct 18, 2017 | 129.23 | 130.75 | 128.74 | 129.97 | 225,448 | +1.19(+0.93%) |
Oct 17, 2017 | 129.54 | 130.17 | 128.37 | 128.78 | 305,092 | -0.76(-0.59%) |
Oct 16, 2017 | 129.88 | 130.25 | 129.06 | 129.53 | 157,047 | -0.22(-0.17%) |
Oct 13, 2017 | 129.41 | 130.83 | 129.26 | 129.75 | 367,092 | +0.60(+0.47%) |
Oct 12, 2017 | 129.01 | 130.60 | 128.52 | 129.15 | 274,734 | -0.32(-0.24%) |
Oct 11, 2017 | 128.46 | 130.25 | 128.44 | 129.47 | 250,221 | +0.38(+0.29%) |
Oct 10, 2017 | 127.42 | 129.12 | 127.11 | 129.09 | 185,397 | +2.24(+1.77%) |
Oct 09, 2017 | 126.27 | 127.06 | 125.16 | 126.85 | 94,956 | -0.03(-0.02%) |
Oct 06, 2017 | 126.64 | 127.05 | 125.72 | 126.88 | 101,691 | +0.06(+0.05%) |
Oct 05, 2017 | 125.94 | 127.66 | 125.94 | 126.82 | 146,002 | +1.05(+0.83%) |
Oct 04, 2017 | 125.48 | 126.11 | 124.99 | 125.78 | 71,791 | +0.25(+0.20%) |
Oct 03, 2017 | 124.95 | 125.84 | 124.61 | 125.53 | 99,364 | +0.41(+0.32%) |
Oct 02, 2017 | 121.79 | 125.52 | 121.52 | 125.12 | 289,775 | +3.29(+2.70%) |
Sep 29, 2017 | 122.85 | 123.40 | 121.54 | 121.83 | 135,027 | -0.73(-0.60%) |
Sep 28, 2017 | 123.40 | 123.76 | 122.16 | 122.56 | 131,040 | -0.99(-0.80%) |
Sep 27, 2017 | 123.82 | 124.03 | 121.41 | 123.55 | 145,400 | +0.43(+0.35%) |
Sep 26, 2017 | 122.33 | 124.43 | 121.84 | 123.11 | 128,739 | +1.38(+1.13%) |
Sep 25, 2017 | 120.44 | 122.20 | 120.19 | 121.73 | 135,544 | +1.35(+1.12%) |
Sep 22, 2017 | 118.95 | 120.64 | 118.95 | 120.38 | 162,957 | +1.02(+0.85%) |
Sep 21, 2017 | 119.02 | 119.88 | 118.50 | 119.36 | 162,415 | -0.05(-0.04%) |
Sep 20, 2017 | 118.80 | 119.95 | 118.80 | 119.41 | 158,426 | +0.31(+0.26%) |
Sep 19, 2017 | 118.80 | 119.42 | 118.75 | 119.11 | 148,638 | +0.00(+0.00%) |
Sep 18, 2017 | 119.19 | 119.67 | 118.61 | 119.11 | 217,807 | +0.04(+0.03%) |
Sep 15, 2017 | 119.08 | 119.54 | 117.12 | 119.07 | 375,830 | -0.08(-0.07%) |
Sep 14, 2017 | 120.03 | 120.21 | 118.76 | 119.15 | 386,539 | -1.38(-1.15%) |
Sep 13, 2017 | 121.10 | 121.35 | 119.74 | 120.53 | 209,441 | -0.56(-0.46%) |
Sep 12, 2017 | 120.49 | 121.78 | 119.55 | 121.09 | 217,901 | +0.75(+0.62%) |
Sep 11, 2017 | 119.64 | 121.54 | 119.38 | 120.34 | 196,749 | +1.71(+1.44%) |
Sep 08, 2017 | 118.56 | 119.37 | 117.48 | 118.63 | 140,082 | +0.24(+0.20%) |
Sep 07, 2017 | 117.89 | 119.07 | 117.29 | 118.40 | 177,007 | +0.67(+0.57%) |
Sep 06, 2017 | 119.08 | 119.33 | 117.50 | 117.73 | 160,020 | -0.89(-0.75%) |
Sep 05, 2017 | 120.35 | 120.96 | 117.49 | 118.61 | 142,631 | -2.40(-1.98%) |
Sep 01, 2017 | 120.27 | 121.39 | 119.82 | 121.01 | 119,472 | +0.75(+0.62%) |
Aug 31, 2017 | 119.17 | 120.52 | 118.87 | 120.26 | 218,344 | +1.46(+1.23%) |
Aug 30, 2017 | 117.97 | 119.09 | 117.74 | 118.80 | 94,234 | +0.81(+0.69%) |
Aug 29, 2017 | 118.11 | 118.99 | 117.86 | 117.99 | 96,896 | -1.23(-1.03%) |
Aug 28, 2017 | 118.38 | 119.24 | 117.80 | 119.23 | 107,605 | +1.44(+1.22%) |
Aug 25, 2017 | 119.17 | 119.41 | 117.70 | 117.79 | 83,934 | -0.79(-0.67%) |
Aug 24, 2017 | 118.21 | 119.33 | 118.09 | 118.58 | 231,478 | +0.55(+0.47%) |
Aug 23, 2017 | 118.17 | 118.87 | 116.49 | 118.02 | 157,256 | -1.34(-1.12%) |
Aug 22, 2017 | 118.36 | 119.52 | 117.97 | 119.36 | 210,717 | +1.64(+1.39%) |
Aug 21, 2017 | 115.35 | 117.90 | 114.91 | 117.73 | 230,964 | +2.36(+2.04%) |
Aug 18, 2017 | 114.30 | 115.80 | 114.15 | 115.37 | 201,068 | +0.25(+0.21%) |
Aug 17, 2017 | 119.68 | 120.08 | 114.94 | 115.12 | 270,921 | -5.36(-4.45%) |
Aug 16, 2017 | 122.53 | 123.53 | 120.06 | 120.48 | 183,169 | -1.80(-1.47%) |
Aug 15, 2017 | 121.41 | 123.02 | 119.97 | 122.27 | 169,692 | +1.10(+0.91%) |
Aug 14, 2017 | 120.32 | 122.36 | 119.93 | 121.17 | 309,870 | +2.12(+1.78%) |
Aug 11, 2017 | 119.00 | 119.66 | 117.90 | 119.05 | 161,415 | -0.62(-0.52%) |
Aug 10, 2017 | 122.34 | 122.61 | 119.40 | 119.67 | 229,003 | -3.78(-3.06%) |
Aug 09, 2017 | 122.27 | 123.61 | 121.66 | 123.45 | 129,354 | +0.34(+0.28%) |
Aug 08, 2017 | 123.21 | 123.78 | 122.11 | 123.10 | 208,519 | -0.17(-0.14%) |
Aug 07, 2017 | 123.20 | 123.61 | 122.52 | 123.27 | 122,055 | -0.12(-0.10%) |
Aug 04, 2017 | 123.82 | 124.08 | 122.28 | 123.39 | 174,759 | +0.43(+0.35%) |
Aug 03, 2017 | 126.71 | 127.27 | 122.66 | 122.95 | 304,013 | -3.69(-2.91%) |
Aug 02, 2017 | 128.24 | 130.86 | 124.00 | 126.64 | 494,815 | +1.93(+1.55%) |
Aug 01, 2017 | 126.22 | 126.76 | 124.20 | 124.71 | 325,124 | -0.79(-0.63%) |
Jul 31, 2017 | 125.42 | 126.30 | 124.60 | 125.50 | 191,103 | +0.28(+0.22%) |
Jul 28, 2017 | 125.02 | 125.53 | 123.69 | 125.22 | 133,673 | +0.21(+0.17%) |
Jul 27, 2017 | 126.91 | 127.99 | 124.30 | 125.02 | 216,639 | -1.97(-1.55%) |
Jul 26, 2017 | 130.60 | 130.60 | 126.97 | 126.99 | 243,815 | -4.08(-3.12%) |
Jul 25, 2017 | 131.77 | 132.94 | 130.82 | 131.07 | 400,167 | +0.44(+0.34%) |
Jul 24, 2017 | 128.94 | 130.78 | 128.52 | 130.63 | 400,515 | +1.71(+1.32%) |
Jul 21, 2017 | 126.84 | 128.95 | 126.84 | 128.92 | 340,758 | +1.65(+1.29%) |
Jul 20, 2017 | 126.98 | 128.00 | 124.59 | 127.28 | 142,236 | +0.57(+0.45%) |
Jul 19, 2017 | 124.36 | 126.89 | 123.86 | 126.70 | 208,777 | +2.93(+2.37%) |
Jul 18, 2017 | 122.95 | 124.07 | 122.16 | 123.77 | 295,219 | +0.27(+0.22%) |
Jul 17, 2017 | 125.38 | 126.07 | 123.34 | 123.51 | 240,626 | -1.88(-1.50%) |
Jul 14, 2017 | 124.10 | 126.20 | 123.36 | 125.39 | 160,647 | +0.99(+0.79%) |
Jul 13, 2017 | 124.65 | 125.00 | 123.87 | 124.41 | 273,643 | +0.14(+0.11%) |
Jul 12, 2017 | 124.87 | 125.51 | 124.19 | 124.27 | 305,648 | +0.28(+0.22%) |
Jul 11, 2017 | 125.12 | 125.12 | 123.22 | 123.99 | 667,390 | -0.87(-0.70%) |
Jul 10, 2017 | 124.52 | 125.41 | 123.63 | 124.86 | 244,894 | +0.38(+0.30%) |
Jul 07, 2017 | 121.97 | 124.67 | 121.07 | 124.48 | 210,968 | +3.20(+2.64%) |
Jul 06, 2017 | 123.06 | 124.49 | 121.17 | 121.29 | 429,613 | -2.81(-2.27%) |
Jul 05, 2017 | 122.97 | 125.97 | 121.36 | 124.10 | 393,421 | +0.77(+0.62%) |
Jul 03, 2017 | 123.76 | 124.29 | 122.67 | 123.33 | 177,444 | +0.02(+0.02%) |
Jun 30, 2017 | 122.36 | 123.31 | 121.07 | 123.31 | 418,541 | +1.28(+1.05%) |
Jun 29, 2017 | 122.30 | 122.66 | 121.28 | 122.03 | 441,896 | +0.36(+0.29%) |
Jun 28, 2017 | 120.02 | 121.84 | 119.91 | 121.67 | 154,498 | +1.83(+1.52%) |
Jun 27, 2017 | 118.93 | 120.29 | 118.49 | 119.85 | 257,595 | +0.86(+0.72%) |
Jun 26, 2017 | 117.48 | 119.79 | 116.51 | 118.99 | 305,878 | +2.07(+1.77%) |
Jun 23, 2017 | 117.05 | 117.19 | 116.10 | 116.92 | 280,766 | +0.05(+0.04%) |
Jun 22, 2017 | 117.77 | 117.77 | 115.63 | 116.87 | 209,080 | -0.52(-0.44%) |
Jun 21, 2017 | 117.77 | 118.00 | 116.82 | 117.39 | 159,299 | -0.59(-0.50%) |
Jun 20, 2017 | 118.51 | 118.55 | 117.47 | 117.98 | 146,314 | -0.58(-0.49%) |
Jun 19, 2017 | 118.79 | 119.12 | 117.47 | 118.56 | 277,831 | -0.13(-0.11%) |
Jun 16, 2017 | 118.51 | 118.93 | 117.66 | 118.69 | 642,789 | +0.37(+0.31%) |
Jun 15, 2017 | 118.38 | 118.82 | 117.61 | 118.33 | 286,773 | -0.28(-0.23%) |
Jun 14, 2017 | 118.68 | 118.91 | 116.81 | 118.61 | 272,681 | +0.05(+0.04%) |
Jun 13, 2017 | 119.31 | 119.31 | 117.78 | 118.56 | 340,233 | -0.23(-0.19%) |
Jun 12, 2017 | 118.40 | 119.28 | 117.73 | 118.78 | 371,642 | -0.02(-0.02%) |
Jun 09, 2017 | 117.72 | 119.24 | 116.99 | 118.80 | 370,478 | +2.46(+2.11%) |
Jun 08, 2017 | 114.73 | 116.66 | 114.65 | 116.35 | 198,132 | +1.27(+1.11%) |
Jun 07, 2017 | 113.99 | 115.39 | 113.92 | 115.07 | 201,437 | +1.08(+0.95%) |
Jun 06, 2017 | 113.58 | 114.57 | 112.99 | 113.99 | 197,212 | -0.70(-0.61%) |
Jun 05, 2017 | 115.71 | 116.33 | 114.46 | 114.69 | 210,013 | -1.00(-0.86%) |
Jun 02, 2017 | 116.61 | 117.16 | 115.64 | 115.69 | 142,042 | -0.72(-0.62%) |
Jun 01, 2017 | 115.31 | 116.75 | 114.39 | 116.41 | 179,231 | +2.50(+2.19%) |
May 31, 2017 | 112.85 | 114.17 | 111.38 | 113.91 | 411,711 | +0.98(+0.87%) |
May 30, 2017 | 112.35 | 113.71 | 112.16 | 112.93 | 321,136 | -0.04(-0.04%) |
May 26, 2017 | 112.97 | 113.44 | 112.40 | 112.97 | 157,373 | -0.02(-0.02%) |
May 25, 2017 | 113.81 | 113.88 | 112.75 | 112.99 | 264,525 | -0.16(-0.14%) |
May 24, 2017 | 111.90 | 113.38 | 111.89 | 113.15 | 154,766 | +1.20(+1.07%) |
May 23, 2017 | 112.89 | 112.89 | 111.12 | 111.95 | 167,071 | +0.02(+0.02%) |
May 22, 2017 | 111.22 | 112.18 | 110.15 | 111.93 | 198,757 | +1.34(+1.21%) |
May 19, 2017 | 109.20 | 110.87 | 108.66 | 110.58 | 197,365 | +1.54(+1.41%) |
May 18, 2017 | 109.50 | 110.31 | 109.04 | 109.05 | 137,258 | -0.77(-0.70%) |
May 17, 2017 | 111.77 | 111.79 | 108.92 | 109.81 | 449,300 | -1.95(-1.75%) |
May 16, 2017 | 112.81 | 112.98 | 111.51 | 111.77 | 305,965 | -1.30(-1.15%) |
May 15, 2017 | 113.88 | 114.30 | 112.55 | 113.07 | 373,983 | -0.78(-0.68%) |
May 12, 2017 | 114.66 | 115.02 | 113.25 | 113.85 | 390,892 | -1.27(-1.10%) |
May 11, 2017 | 117.65 | 118.58 | 114.75 | 115.12 | 337,545 | -3.01(-2.55%) |
May 10, 2017 | 118.69 | 119.38 | 117.89 | 118.13 | 299,662 | -0.97(-0.82%) |
May 09, 2017 | 120.04 | 121.96 | 118.62 | 119.11 | 246,163 | -0.88(-0.74%) |
May 08, 2017 | 122.98 | 122.98 | 119.45 | 119.99 | 487,776 | -3.17(-2.57%) |
May 05, 2017 | 116.07 | 124.72 | 116.07 | 123.16 | 669,922 | +8.60(+7.50%) |
May 04, 2017 | 113.31 | 114.70 | 112.18 | 114.56 | 346,383 | +1.84(+1.63%) |
May 03, 2017 | 114.17 | 114.17 | 111.54 | 112.72 | 327,053 | -1.21(-1.06%) |
May 02, 2017 | 114.56 | 115.32 | 113.12 | 113.93 | 200,879 | -0.70(-0.61%) |