Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 149.34 | 149.91 | 147.72 | 148.39 | 875 | -2.05(-1.36%) |
Dec 28, 2018 | 150.36 | 152.20 | 150.36 | 150.44 | 1,825 | -2.70(-1.76%) |
Dec 27, 2018 | 154.76 | 154.76 | 153.00 | 153.14 | 4,185 | -3.90(-2.49%) |
Dec 26, 2018 | 157.56 | 158.20 | 153.94 | 157.04 | 4,508 | -5.78(-3.55%) |
Dec 24, 2018 | 164.64 | 164.64 | 162.28 | 162.82 | 2,950 | -3.86(-2.32%) |
Dec 21, 2018 | 163.44 | 166.80 | 163.44 | 166.68 | 4,725 | +3.44(+2.11%) |
Dec 20, 2018 | 162.59 | 164.44 | 161.94 | 163.24 | 4,701 | -4.36(-2.60%) |
Dec 19, 2018 | 163.68 | 167.64 | 161.83 | 167.60 | 4,106 | +1.80(+1.09%) |
Dec 18, 2018 | 164.80 | 166.31 | 164.80 | 165.80 | 1,791 | +0.88(+0.53%) |
Dec 17, 2018 | 166.08 | 167.24 | 164.92 | 164.92 | 4,203 | -2.36(-1.41%) |
Dec 14, 2018 | 168.60 | 169.04 | 166.56 | 167.28 | 2,450 | +4.25(+2.60%) |
Dec 13, 2018 | 163.36 | 163.97 | 162.96 | 163.03 | 412 | -0.57(-0.35%) |
Dec 12, 2018 | 164.20 | 164.24 | 162.73 | 163.60 | 6,518 | -3.97(-2.37%) |
Dec 11, 2018 | 165.20 | 168.48 | 164.06 | 167.56 | 5,945 | +0.17(+0.10%) |
Dec 10, 2018 | 168.00 | 168.00 | 166.00 | 167.40 | 977 | +1.44(+0.87%) |
Dec 07, 2018 | 168.20 | 168.20 | 165.52 | 165.96 | 2,250 | -3.05(-1.81%) |
Dec 06, 2018 | 170.20 | 170.40 | 169.01 | 169.01 | 1,155 | +0.41(+0.24%) |
Dec 04, 2018 | 165.84 | 168.64 | 165.16 | 168.60 | 7,075 | -2.62(-1.53%) |
Dec 03, 2018 | 168.44 | 171.88 | 167.83 | 171.22 | 18,894 | -5.50(-3.11%) |
Nov 30, 2018 | 178.08 | 179.76 | 176.44 | 176.72 | 8,200 | +3.24(+1.87%) |
Nov 29, 2018 | 172.44 | 173.48 | 171.52 | 173.48 | 8,152 | +0.28(+0.16%) |
Nov 28, 2018 | 176.72 | 177.68 | 171.16 | 173.20 | 16,297 | -4.60(-2.59%) |
Nov 27, 2018 | 174.99 | 178.64 | 174.99 | 177.80 | 1,473 | +2.72(+1.55%) |
Nov 26, 2018 | 173.00 | 175.16 | 173.00 | 175.08 | 782 | +0.96(+0.55%) |
Nov 23, 2018 | 173.76 | 174.44 | 173.60 | 174.12 | 400 | +5.08(+3.01%) |
Nov 21, 2018 | 169.04 | 169.04 | 169.04 | 0 | -3.84(-2.22%) | |
Nov 20, 2018 | 170.44 | 173.36 | 170.44 | 172.88 | 1,361 | +2.24(+1.31%) |
Nov 19, 2018 | 170.92 | 171.96 | 170.28 | 170.64 | 15,008 | -0.04(-0.02%) |
Nov 16, 2018 | 170.40 | 172.64 | 170.40 | 170.68 | 3,425 | -2.64(-1.52%) |
Nov 15, 2018 | 176.68 | 176.68 | 172.56 | 173.32 | 1,405 | -4.20(-2.37%) |
Nov 14, 2018 | 181.28 | 181.28 | 176.08 | 177.52 | 20,210 | -4.28(-2.35%) |
Nov 13, 2018 | 181.72 | 182.08 | 179.16 | 181.80 | 7,909 | +0.80(+0.44%) |
Nov 12, 2018 | 179.48 | 181.00 | 179.40 | 181.00 | 3,040 | +4.04(+2.28%) |
Nov 09, 2018 | 175.36 | 178.24 | 175.36 | 176.96 | 7,075 | +6.36(+3.73%) |
Nov 08, 2018 | 170.52 | 171.24 | 169.68 | 170.60 | 3,148 | +3.00(+1.79%) |
Nov 07, 2018 | 165.66 | 167.60 | 165.66 | 167.60 | 376 | -0.77(-0.46%) |
Nov 06, 2018 | 167.16 | 168.56 | 166.65 | 168.37 | 3,642 | +2.73(+1.65%) |
Nov 05, 2018 | 165.36 | 166.44 | 164.20 | 165.64 | 10,109 | +2.28(+1.40%) |
Nov 02, 2018 | 162.08 | 163.68 | 159.96 | 163.36 | 7,200 | -0.24(-0.15%) |
Nov 01, 2018 | 166.80 | 167.12 | 162.44 | 163.60 | 27,950 | -11.00(-6.30%) |
Oct 31, 2018 | 174.00 | 175.28 | 173.20 | 174.60 | 13,473 | +4.72(+2.78%) |
Oct 30, 2018 | 170.80 | 170.92 | 169.52 | 169.88 | 2,532 | -0.68(-0.40%) |
Oct 29, 2018 | 165.28 | 171.52 | 165.04 | 170.56 | 6,982 | +5.76(+3.50%) |
Oct 26, 2018 | 164.56 | 165.52 | 163.28 | 164.80 | 2,700 | -1.68(-1.01%) |
Oct 25, 2018 | 166.08 | 166.94 | 165.96 | 166.48 | 2,191 | +0.92(+0.56%) |
Oct 24, 2018 | 163.56 | 165.80 | 163.56 | 165.56 | 1,655 | +1.52(+0.93%) |
Oct 23, 2018 | 162.36 | 164.24 | 162.36 | 164.04 | 4,557 | -3.60(-2.15%) |
Oct 22, 2018 | 167.56 | 168.48 | 167.56 | 167.64 | 1,043 | +1.20(+0.72%) |
Oct 19, 2018 | 164.88 | 166.48 | 164.48 | 166.44 | 3,825 | -1.64(-0.98%) |
Oct 18, 2018 | 167.88 | 168.08 | 165.72 | 168.08 | 2,413 | +1.88(+1.13%) |
Oct 17, 2018 | 165.76 | 166.36 | 164.04 | 166.20 | 759 | +0.68(+0.41%) |
Oct 16, 2018 | 162.25 | 165.56 | 162.25 | 165.52 | 406 | +0.48(+0.29%) |
Oct 15, 2018 | 163.74 | 165.44 | 163.14 | 165.04 | 776 | -1.32(-0.79%) |
Oct 12, 2018 | 165.36 | 167.72 | 164.92 | 166.36 | 675 | -1.44(-0.86%) |
Oct 11, 2018 | 170.40 | 170.96 | 166.93 | 167.80 | 10,142 | -6.16(-3.54%) |
Oct 10, 2018 | 173.40 | 175.50 | 173.40 | 173.96 | 2,602 | +2.40(+1.40%) |
Oct 09, 2018 | 173.80 | 173.80 | 171.16 | 171.56 | 1,121 | -0.44(-0.26%) |
Oct 08, 2018 | 173.64 | 174.67 | 172.00 | 172.00 | 1,668 | +5.88(+3.54%) |
Oct 05, 2018 | 165.80 | 167.16 | 164.24 | 166.12 | 7,700 | -1.28(-0.76%) |
Oct 04, 2018 | 164.24 | 167.72 | 163.96 | 167.40 | 1,628 | +1.03(+0.62%) |
Oct 03, 2018 | 163.69 | 166.37 | 163.28 | 166.37 | 3,944 | +1.01(+0.61%) |
Oct 02, 2018 | 162.44 | 166.00 | 159.88 | 165.36 | 28,028 | -4.12(-2.43%) |
Oct 01, 2018 | 171.64 | 172.12 | 168.84 | 169.48 | 2,703 | +3.16(+1.90%) |
Sep 28, 2018 | 168.00 | 168.00 | 164.40 | 166.32 | 4,550 | -8.89(-5.07%) |
Sep 27, 2018 | 176.56 | 176.84 | 174.48 | 175.21 | 3,179 | +2.13(+1.23%) |
Sep 26, 2018 | 172.32 | 173.08 | 171.32 | 173.08 | 1,436 | +3.12(+1.84%) |
Sep 25, 2018 | 170.80 | 170.84 | 167.96 | 169.96 | 5,729 | -4.76(-2.72%) |
Sep 24, 2018 | 173.36 | 174.76 | 172.36 | 174.72 | 2,728 | +0.16(+0.09%) |
Sep 21, 2018 | 176.44 | 176.44 | 172.24 | 174.56 | 4,625 | +0.68(+0.39%) |
Sep 20, 2018 | 174.80 | 176.00 | 173.88 | 173.88 | 2,517 | -1.60(-0.91%) |
Sep 19, 2018 | 176.48 | 176.52 | 173.24 | 175.48 | 8,276 | -2.36(-1.33%) |
Sep 18, 2018 | 176.64 | 178.52 | 176.16 | 177.84 | 807 | +0.53(+0.30%) |
Sep 17, 2018 | 176.40 | 177.48 | 176.04 | 177.31 | 2,478 | -2.56(-1.43%) |
Sep 14, 2018 | 176.72 | 179.92 | 176.72 | 179.88 | 2,875 | +3.04(+1.72%) |
Sep 13, 2018 | 173.56 | 177.28 | 172.72 | 176.84 | 4,800 | +1.72(+0.98%) |
Sep 12, 2018 | 179.43 | 179.43 | 174.80 | 175.12 | 2,151 | -3.72(-2.08%) |
Sep 11, 2018 | 180.36 | 183.00 | 177.80 | 178.84 | 4,060 | +1.44(+0.81%) |
Sep 10, 2018 | 176.08 | 177.76 | 176.08 | 177.40 | 1,438 | -0.28(-0.16%) |
Sep 07, 2018 | 177.52 | 178.28 | 174.96 | 177.68 | 2,500 | +0.08(+0.05%) |
Sep 06, 2018 | 175.52 | 178.60 | 174.54 | 177.60 | 14,145 | +1.20(+0.68%) |
Sep 05, 2018 | 175.60 | 177.27 | 174.88 | 176.40 | 2,975 | -1.00(-0.56%) |
Sep 04, 2018 | 178.88 | 180.80 | 177.40 | 177.40 | 5,462 | +8.12(+4.80%) |
Aug 31, 2018 | 169.28 | 169.28 | 169.28 | 0 | +1.08(+0.64%) | |
Aug 30, 2018 | 167.40 | 169.08 | 167.20 | 168.20 | 2,253 | +4.44(+2.71%) |
Aug 29, 2018 | 163.64 | 164.81 | 162.76 | 163.76 | 2,806 | -0.76(-0.46%) |
Aug 28, 2018 | 160.44 | 164.52 | 160.32 | 164.52 | 3,035 | +3.32(+2.06%) |
Aug 27, 2018 | 161.88 | 161.92 | 160.65 | 161.20 | 1,281 | -1.32(-0.81%) |
Aug 24, 2018 | 164.14 | 164.96 | 161.37 | 162.52 | 12,775 | -7.20(-4.24%) |
Aug 23, 2018 | 167.36 | 169.76 | 166.60 | 169.72 | 5,633 | +5.88(+3.59%) |
Aug 22, 2018 | 163.60 | 165.16 | 163.28 | 163.84 | 1,142 | +0.24(+0.15%) |
Aug 21, 2018 | 163.28 | 164.56 | 162.96 | 163.60 | 4,100 | -0.24(-0.15%) |
Aug 20, 2018 | 164.24 | 165.76 | 163.36 | 163.84 | 3,007 | +1.40(+0.86%) |
Aug 17, 2018 | 164.88 | 166.44 | 162.44 | 162.44 | 4,800 | -3.80(-2.29%) |
Aug 16, 2018 | 165.64 | 166.44 | 162.40 | 166.24 | 4,622 | -5.08(-2.97%) |
Aug 15, 2018 | 163.84 | 171.92 | 163.84 | 171.32 | 7,468 | +14.04(+8.93%) |
Aug 14, 2018 | 157.80 | 158.32 | 156.52 | 157.28 | 3,064 | -1.80(-1.13%) |
Aug 13, 2018 | 153.48 | 159.12 | 153.48 | 159.08 | 10,719 | +6.64(+4.36%) |
Aug 10, 2018 | 150.72 | 152.60 | 150.24 | 152.44 | 3,550 | +2.73(+1.82%) |
Aug 09, 2018 | 149.24 | 149.88 | 148.80 | 149.71 | 525 | -0.53(-0.35%) |
Aug 08, 2018 | 150.44 | 151.52 | 149.52 | 150.24 | 1,627 | -1.48(-0.98%) |
Aug 07, 2018 | 150.30 | 151.90 | 150.04 | 151.72 | 801 | -0.84(-0.55%) |
Aug 06, 2018 | 151.92 | 152.56 | 151.52 | 152.56 | 979 | +2.44(+1.63%) |
Aug 03, 2018 | 149.72 | 150.12 | 147.32 | 150.12 | 2,475 | -1.88(-1.24%) |
Aug 02, 2018 | 150.88 | 152.60 | 150.80 | 152.00 | 2,180 | +1.48(+0.98%) |
Aug 01, 2018 | 149.20 | 150.83 | 149.20 | 150.52 | 873 | +2.36(+1.59%) |
Jul 31, 2018 | 148.12 | 149.32 | 147.00 | 148.16 | 3,663 | -0.40(-0.27%) |
Jul 30, 2018 | 148.92 | 148.92 | 147.84 | 148.56 | 1,356 | -0.24(-0.16%) |
Jul 27, 2018 | 148.96 | 149.12 | 147.52 | 148.80 | 1,850 | -1.84(-1.22%) |
Jul 26, 2018 | 148.60 | 150.64 | 147.96 | 150.64 | 1,783 | +3.78(+2.57%) |
Jul 25, 2018 | 146.52 | 147.84 | 146.52 | 146.86 | 1,230 | -1.86(-1.25%) |
Jul 24, 2018 | 148.32 | 149.20 | 148.20 | 148.72 | 6,072 | -2.24(-1.48%) |
Jul 23, 2018 | 149.76 | 151.48 | 149.52 | 150.96 | 5,534 | +3.08(+2.08%) |
Jul 20, 2018 | 149.92 | 150.16 | 147.84 | 147.88 | 13,643 | -4.32(-2.84%) |
Jul 19, 2018 | 153.32 | 153.60 | 149.72 | 152.20 | 4,075 | +4.56(+3.09%) |
Jul 18, 2018 | 149.20 | 150.00 | 147.24 | 147.64 | 4,685 | +0.52(+0.35%) |
Jul 17, 2018 | 146.96 | 147.60 | 145.88 | 147.12 | 1,577 | +3.89(+2.72%) |
Jul 16, 2018 | 143.72 | 143.96 | 143.23 | 143.23 | 696 | +0.35(+0.24%) |
Jul 13, 2018 | 143.44 | 143.96 | 141.60 | 142.88 | 2,936 | +2.28(+1.62%) |
Jul 12, 2018 | 140.76 | 141.28 | 139.69 | 140.60 | 4,793 | -2.40(-1.68%) |
Jul 11, 2018 | 141.16 | 143.48 | 140.72 | 143.00 | 2,366 | +4.53(+3.27%) |
Jul 10, 2018 | 137.48 | 138.65 | 137.48 | 138.47 | 868 | +0.67(+0.48%) |
Jul 09, 2018 | 136.52 | 137.92 | 135.96 | 137.80 | 1,745 | -1.68(-1.20%) |
Jul 06, 2018 | 139.36 | 139.81 | 139.00 | 139.48 | 763 | -0.16(-0.11%) |
Jul 05, 2018 | 139.28 | 139.64 | 138.48 | 139.64 | 727 | -0.02(-0.02%) |
Jul 03, 2018 | 139.66 | 139.66 | 139.66 | 0 | -2.62(-1.84%) | |
Jul 02, 2018 | 141.52 | 143.00 | 140.67 | 142.28 | 2,118 | +4.70(+3.42%) |
Jun 29, 2018 | 139.17 | 136.75 | 137.58 | 2,569 | -1.67(-1.20%) | |
Jun 28, 2018 | 138.48 | 140.52 | 138.48 | 139.25 | 7,429 | +0.85(+0.61%) |
Jun 27, 2018 | 135.88 | 139.52 | 134.80 | 138.40 | 4,771 | +3.56(+2.64%) |
Jun 26, 2018 | 134.56 | 135.28 | 134.49 | 134.84 | 31,552 | +1.20(+0.90%) |
Jun 25, 2018 | 133.56 | 134.60 | 133.56 | 133.64 | 899 | +1.84(+1.40%) |
Jun 22, 2018 | 133.47 | 133.47 | 131.80 | 131.80 | 1,530 | -2.00(-1.49%) |
Jun 21, 2018 | 133.72 | 134.64 | 133.12 | 133.80 | 1,352 | -0.20(-0.15%) |
Jun 20, 2018 | 134.40 | 134.72 | 133.72 | 134.00 | 2,341 | -0.08(-0.06%) |
Jun 19, 2018 | 133.92 | 134.54 | 133.56 | 134.08 | 2,842 | +2.68(+2.04%) |
Jun 18, 2018 | 131.16 | 132.38 | 130.24 | 131.40 | 4,502 | +1.68(+1.30%) |
Jun 15, 2018 | 131.56 | 121.29 | 129.72 | 26,639 | +8.43(+6.95%) | |
Jun 14, 2018 | 121.36 | 121.92 | 120.00 | 121.29 | 12,163 | -1.67(-1.36%) |
Jun 13, 2018 | 124.44 | 126.65 | 122.36 | 122.96 | 9,403 | -3.24(-2.57%) |
Jun 12, 2018 | 126.36 | 127.00 | 125.08 | 126.20 | 2,525 | +1.06(+0.85%) |
Jun 11, 2018 | 126.00 | 126.00 | 124.76 | 125.14 | 24,325 | -2.60(-2.03%) |
Jun 08, 2018 | 126.72 | 128.16 | 126.72 | 127.73 | 1,936 | -0.67(-0.52%) |
Jun 07, 2018 | 126.36 | 129.08 | 125.64 | 128.40 | 4,794 | -0.32(-0.25%) |
Jun 06, 2018 | 129.68 | 128.72 | 10,264 | -2.88(-2.19%) | ||
Jun 05, 2018 | 132.72 | 132.72 | 131.20 | 131.60 | 3,140 | -1.52(-1.14%) |
Jun 04, 2018 | 131.36 | 133.32 | 131.28 | 133.12 | 2,097 | -0.48(-0.36%) |
Jun 01, 2018 | 133.20 | 133.60 | 131.88 | 133.60 | 1,767 | +0.44(+0.33%) |
May 31, 2018 | 131.68 | 133.16 | 130.80 | 133.16 | 3,007 | +1.44(+1.09%) |
May 30, 2018 | 132.12 | 132.72 | 130.00 | 131.72 | 2,213 | -1.49(-1.12%) |
May 29, 2018 | 133.76 | 134.04 | 132.56 | 133.21 | 2,045 | +1.53(+1.16%) |
May 25, 2018 | 131.68 | 131.68 | 131.68 | 0 | +2.60(+2.01%) | |
May 24, 2018 | 130.60 | 130.60 | 128.80 | 129.08 | 35,616 | -3.36(-2.54%) |
May 23, 2018 | 134.20 | 134.52 | 131.96 | 132.44 | 5,715 | +1.44(+1.10%) |
May 22, 2018 | 129.36 | 131.36 | 129.36 | 131.00 | 4,543 | -0.56(-0.43%) |
May 21, 2018 | 131.60 | 133.08 | 131.24 | 131.56 | 4,305 | -1.24(-0.93%) |
May 18, 2018 | 133.30 | 133.64 | 132.44 | 132.80 | 8,773 | +0.16(+0.12%) |
May 17, 2018 | 132.54 | 132.80 | 131.80 | 132.64 | 9,733 | -1.16(-0.87%) |
May 16, 2018 | 135.32 | 135.32 | 133.00 | 133.80 | 27,054 | -1.44(-1.06%) |
May 15, 2018 | 135.28 | 136.52 | 135.20 | 135.24 | 5,232 | +3.64(+2.77%) |
May 14, 2018 | 129.24 | 131.64 | 129.04 | 131.60 | 4,639 | +2.48(+1.92%) |
May 11, 2018 | 126.92 | 129.12 | 126.40 | 129.12 | 5,559 | +0.72(+0.56%) |
May 10, 2018 | 128.50 | 129.12 | 128.00 | 128.40 | 5,627 | -3.64(-2.76%) |
May 09, 2018 | 131.64 | 132.04 | 129.92 | 132.04 | 5,092 | -0.04(-0.03%) |
May 08, 2018 | 132.36 | 134.64 | 131.72 | 132.08 | 3,522 | -0.12(-0.09%) |
May 07, 2018 | 132.20 | 132.72 | 131.80 | 132.20 | 23,234 | +0.52(+0.39%) |
May 04, 2018 | 133.12 | 133.76 | 131.64 | 131.68 | 893 | -0.52(-0.39%) |
May 03, 2018 | 132.12 | 133.08 | 130.96 | 132.20 | 4,079 | -1.52(-1.14%) |
May 02, 2018 | 133.16 | 134.48 | 131.84 | 133.72 | 9,886 | -3.40(-2.48%) |
May 01, 2018 | 135.96 | 139.16 | 135.96 | 137.12 | 6,102 | +2.84(+2.11%) |
Apr 30, 2018 | 135.60 | 136.60 | 132.96 | 134.28 | 33,120 | +2.92(+2.22%) |
Apr 27, 2018 | 131.88 | 132.60 | 131.16 | 131.36 | 2,830 | -0.00(-0.00%) |
Apr 26, 2018 | 130.48 | 132.90 | 130.22 | 131.36 | 2,588 | +0.64(+0.49%) |
Apr 25, 2018 | 130.72 | 131.62 | 130.28 | 130.72 | 6,954 | +2.62(+2.05%) |
Apr 24, 2018 | 129.64 | 129.64 | 128.00 | 128.10 | 2,847 | -2.02(-1.55%) |
Apr 23, 2018 | 127.72 | 130.20 | 127.40 | 130.12 | 23,565 | +7.62(+6.22%) |
Apr 20, 2018 | 122.30 | 122.68 | 121.24 | 122.50 | 8,372 | +1.98(+1.64%) |
Apr 19, 2018 | 120.40 | 122.72 | 119.28 | 120.52 | 10,431 | -1.20(-0.99%) |
Apr 18, 2018 | 122.48 | 122.74 | 120.60 | 121.72 | 23,642 | -6.04(-4.73%) |
Apr 17, 2018 | 129.00 | 129.35 | 127.36 | 127.76 | 6,300 | -1.60(-1.24%) |
Apr 16, 2018 | 128.36 | 129.37 | 127.84 | 129.36 | 5,074 | -0.30(-0.23%) |
Apr 13, 2018 | 130.04 | 130.40 | 128.84 | 129.66 | 15,005 | -2.70(-2.04%) |
Apr 12, 2018 | 131.36 | 132.80 | 131.36 | 132.36 | 12,272 | +2.76(+2.13%) |
Apr 11, 2018 | 129.64 | 129.85 | 126.08 | 129.60 | 39,113 | -1.10(-0.84%) |
Apr 10, 2018 | 129.80 | 131.68 | 129.60 | 130.70 | 2,127 | -1.14(-0.86%) |
Apr 09, 2018 | 133.04 | 133.76 | 131.08 | 131.84 | 3,657 | -1.98(-1.48%) |
Apr 06, 2018 | 132.20 | 134.32 | 131.72 | 133.82 | 5,470 | +0.02(+0.02%) |
Apr 05, 2018 | 136.72 | 136.72 | 133.63 | 133.80 | 6,704 | -1.40(-1.04%) |
Apr 04, 2018 | 135.60 | 135.75 | 134.36 | 135.20 | 3,744 | +1.80(+1.35%) |
Apr 03, 2018 | 132.00 | 134.03 | 132.00 | 133.40 | 3,709 | +3.00(+2.30%) |
Apr 02, 2018 | 130.68 | 131.40 | 129.20 | 130.40 | 12,474 | -3.76(-2.80%) |
Mar 29, 2018 | 134.16 | 134.16 | 134.16 | 0 | -1.20(-0.89%) | |
Mar 28, 2018 | 134.04 | 136.04 | 134.04 | 135.36 | 3,302 | +3.56(+2.70%) |
Mar 27, 2018 | 130.56 | 132.36 | 130.56 | 131.80 | 4,012 | +2.48(+1.92%) |
Mar 26, 2018 | 128.84 | 129.48 | 127.60 | 129.32 | 18,461 | -2.03(-1.55%) |
Mar 23, 2018 | 129.80 | 131.64 | 129.44 | 131.35 | 4,054 | -2.33(-1.74%) |
Mar 22, 2018 | 132.56 | 134.40 | 132.56 | 133.68 | 45,766 | +3.36(+2.58%) |
Mar 21, 2018 | 133.04 | 134.00 | 129.48 | 130.32 | 12,758 | -6.96(-5.07%) |
Mar 20, 2018 | 136.20 | 138.36 | 136.20 | 137.28 | 11,556 | +2.12(+1.57%) |
Mar 19, 2018 | 135.76 | 136.16 | 134.52 | 135.16 | 48,828 | +0.20(+0.15%) |
Mar 16, 2018 | 133.76 | 136.72 | 133.76 | 134.96 | 8,694 | +1.00(+0.75%) |
Mar 15, 2018 | 132.80 | 134.08 | 132.60 | 133.96 | 3,822 | +2.36(+1.79%) |
Mar 14, 2018 | 131.22 | 131.60 | 130.88 | 131.60 | 1,799 | +0.64(+0.49%) |
Mar 13, 2018 | 130.72 | 132.13 | 130.20 | 130.96 | 43,929 | -0.42(-0.32%) |
Mar 12, 2018 | 132.28 | 132.76 | 131.12 | 131.38 | 4,925 | +0.54(+0.41%) |
Mar 09, 2018 | 132.88 | 133.44 | 128.72 | 130.84 | 6,593 | -1.24(-0.94%) |
Mar 08, 2018 | 131.96 | 133.12 | 131.96 | 132.08 | 5,392 | -0.28(-0.21%) |
Mar 07, 2018 | 133.24 | 132.36 | 54,498 | +3.88(+3.02%) | ||
Mar 06, 2018 | 129.40 | 129.78 | 126.44 | 128.48 | 14,251 | -4.80(-3.60%) |
Mar 05, 2018 | 133.12 | 134.20 | 133.08 | 133.28 | 5,348 | +1.16(+0.88%) |
Mar 02, 2018 | 130.88 | 133.00 | 130.88 | 132.12 | 2,560 | +0.12(+0.09%) |
Mar 01, 2018 | 135.96 | 137.00 | 131.68 | 132.00 | 8,230 | -1.88(-1.40%) |
Feb 28, 2018 | 133.08 | 134.28 | 132.16 | 133.88 | 4,989 | +0.20(+0.15%) |
Feb 27, 2018 | 130.88 | 134.80 | 130.88 | 133.68 | 10,976 | +3.53(+2.71%) |
Feb 26, 2018 | 130.56 | 131.96 | 130.04 | 130.15 | 3,535 | -1.33(-1.01%) |
Feb 23, 2018 | 131.52 | 132.04 | 131.24 | 131.48 | 1,527 | +1.06(+0.81%) |
Feb 22, 2018 | 130.42 | 3,446 | -1.98(-1.50%) | |||
Feb 21, 2018 | 131.72 | 132.46 | 128.00 | 132.40 | 49,461 | -0.12(-0.09%) |
Feb 20, 2018 | 129.76 | 133.32 | 129.70 | 132.52 | 9,509 | +3.28(+2.54%) |
Feb 16, 2018 | 129.24 | 129.24 | 129.24 | 0 | +2.92(+2.31%) | |
Feb 15, 2018 | 126.80 | 130.07 | 126.20 | 126.32 | 8,209 | -0.28(-0.22%) |
Feb 14, 2018 | 130.64 | 130.64 | 125.40 | 126.60 | 51,728 | -4.56(-3.48%) |
Feb 13, 2018 | 132.04 | 133.00 | 130.44 | 131.16 | 7,806 | -0.84(-0.64%) |
Feb 12, 2018 | 132.96 | 133.24 | 130.56 | 132.00 | 8,158 | -3.44(-2.54%) |
Feb 09, 2018 | 135.68 | 137.28 | 134.92 | 135.44 | 13,607 | +1.04(+0.77%) |
Feb 08, 2018 | 133.64 | 136.16 | 132.64 | 134.40 | 18,042 | -0.60(-0.44%) |
Feb 07, 2018 | 133.20 | 135.88 | 132.52 | 135.00 | 10,114 | +4.16(+3.18%) |
Feb 06, 2018 | 129.72 | 131.20 | 129.20 | 130.84 | 12,218 | +1.64(+1.27%) |
Feb 05, 2018 | 126.64 | 129.52 | 126.40 | 129.20 | 58,757 | -1.76(-1.34%) |
Feb 02, 2018 | 124.96 | 131.00 | 124.96 | 130.96 | 12,853 | +9.72(+8.02%) |
Feb 01, 2018 | 122.84 | 123.20 | 121.21 | 121.24 | 5,907 | +1.32(+1.10%) |
Jan 31, 2018 | 121.36 | 122.44 | 119.36 | 119.92 | 11,709 | -3.60(-2.91%) |
Jan 30, 2018 | 120.72 | 123.52 | 120.56 | 123.52 | 8,532 | +1.32(+1.08%) |
Jan 29, 2018 | 121.07 | 123.12 | 120.92 | 122.20 | 11,261 | +3.16(+2.65%) |
Jan 26, 2018 | 119.76 | 119.76 | 118.04 | 119.04 | 6,677 | -1.36(-1.13%) |
Jan 25, 2018 | 117.44 | 122.04 | 115.88 | 120.40 | 16,725 | +3.60(+3.08%) |
Jan 24, 2018 | 119.84 | 119.84 | 115.80 | 116.80 | 25,319 | -7.28(-5.87%) |
Jan 23, 2018 | 126.96 | 128.44 | 124.08 | 124.08 | 8,186 | -0.68(-0.55%) |
Jan 22, 2018 | 124.64 | 125.28 | 124.36 | 124.76 | 4,317 | +0.16(+0.13%) |
Jan 19, 2018 | 124.52 | 125.00 | 123.53 | 124.60 | 2,919 | -1.06(-0.84%) |
Jan 18, 2018 | 124.48 | 126.24 | 122.96 | 125.66 | 9,733 | +1.10(+0.88%) |
Jan 17, 2018 | 122.68 | 124.92 | 122.00 | 124.56 | 11,377 | +2.80(+2.30%) |
Jan 16, 2018 | 123.44 | 124.08 | 121.60 | 121.76 | 17,493 | +0.52(+0.43%) |
Jan 12, 2018 | 121.24 | 121.24 | 121.24 | 0 | -4.14(-3.30%) | |
Jan 11, 2018 | 125.56 | 126.92 | 124.48 | 125.38 | 16,668 | +0.30(+0.24%) |
Jan 10, 2018 | 125.36 | 125.08 | 5,879 | +0.00(+0.00%) | ||
Jan 09, 2018 | 125.52 | 126.12 | 124.60 | 125.08 | 11,192 | +1.76(+1.43%) |
Jan 08, 2018 | 123.08 | 124.28 | 122.60 | 123.32 | 10,799 | +1.40(+1.15%) |
Jan 05, 2018 | 122.84 | 122.86 | 121.08 | 121.92 | 10,863 | -0.04(-0.04%) |
Jan 04, 2018 | 122.40 | 122.48 | 121.00 | 121.96 | 13,909 | -0.84(-0.68%) |
Jan 03, 2018 | 122.28 | 123.88 | 121.36 | 122.80 | 9,817 | +0.76(+0.62%) |