Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.73 | 30.04 | 29.73 | 29.91 | 225,280 | +0.07(+0.22%) |
Apr 27, 2018 | 29.77 | 29.88 | 29.61 | 29.84 | 231,927 | -0.01(-0.03%) |
Apr 26, 2018 | 29.64 | 30.10 | 29.44 | 29.85 | 240,234 | +0.07(+0.24%) |
Apr 25, 2018 | 29.64 | 29.78 | 29.43 | 29.78 | 136,120 | +0.01(+0.03%) |
Apr 24, 2018 | 30.00 | 30.05 | 29.64 | 29.77 | 205,307 | -0.38(-1.26%) |
Apr 23, 2018 | 30.19 | 30.22 | 30.00 | 30.15 | 309,363 | -0.29(-0.94%) |
Apr 20, 2018 | 30.47 | 30.54 | 30.35 | 30.43 | 132,230 | -0.33(-1.06%) |
Apr 19, 2018 | 30.77 | 30.89 | 30.66 | 30.76 | 468,136 | -0.32(-1.03%) |
Apr 18, 2018 | 31.13 | 31.14 | 31.01 | 31.08 | 145,166 | -0.11(-0.35%) |
Apr 17, 2018 | 30.91 | 31.20 | 30.90 | 31.19 | 500,533 | +0.35(+1.13%) |
Apr 16, 2018 | 30.46 | 30.98 | 30.23 | 30.84 | 850,757 | +0.45(+1.48%) |
Apr 13, 2018 | 30.58 | 30.58 | 30.30 | 30.39 | 183,314 | +0.03(+0.10%) |
Apr 12, 2018 | 30.30 | 30.39 | 30.17 | 30.36 | 455,692 | +0.36(+1.20%) |
Apr 11, 2018 | 29.93 | 30.16 | 29.90 | 30.00 | 220,991 | -0.18(-0.60%) |
Apr 10, 2018 | 30.27 | 30.47 | 30.05 | 30.18 | 493,727 | +0.88(+3.00%) |
Apr 09, 2018 | 28.74 | 29.85 | 28.54 | 29.30 | 279,519 | +0.65(+2.27%) |
Apr 06, 2018 | 28.71 | 28.88 | 28.52 | 28.65 | 317,933 | -0.12(-0.42%) |
Apr 05, 2018 | 28.73 | 28.92 | 28.68 | 28.77 | 218,494 | +0.42(+1.48%) |
Apr 04, 2018 | 27.82 | 28.38 | 27.81 | 28.35 | 278,023 | +0.34(+1.21%) |
Apr 03, 2018 | 27.87 | 28.03 | 27.71 | 28.01 | 625,132 | +0.01(+0.04%) |
Apr 02, 2018 | 27.85 | 28.88 | 27.63 | 28.00 | 310,521 | -0.25(-0.90%) |
Mar 29, 2018 | 28.25 | 28.25 | 28.25 | 0 | +0.34(+1.24%) | |
Mar 28, 2018 | 27.93 | 28.18 | 27.77 | 27.91 | 173,719 | +0.04(+0.14%) |
Mar 27, 2018 | 28.10 | 28.27 | 27.72 | 27.87 | 242,233 | -0.27(-0.94%) |
Mar 26, 2018 | 28.12 | 28.20 | 27.65 | 28.14 | 400,262 | +0.39(+1.39%) |
Mar 23, 2018 | 28.22 | 28.23 | 27.60 | 27.75 | 481,429 | -0.66(-2.32%) |
Mar 22, 2018 | 28.43 | 28.68 | 28.29 | 28.41 | 397,697 | -0.51(-1.76%) |
Mar 21, 2018 | 28.89 | 29.08 | 28.82 | 28.92 | 476,998 | -0.06(-0.21%) |
Mar 20, 2018 | 28.62 | 29.04 | 28.61 | 28.98 | 304,149 | +0.09(+0.33%) |
Mar 19, 2018 | 29.12 | 29.15 | 28.76 | 28.89 | 252,094 | -0.58(-1.99%) |
Mar 16, 2018 | 29.05 | 29.53 | 29.03 | 29.47 | 751,063 | +0.30(+1.05%) |
Mar 15, 2018 | 29.76 | 29.97 | 29.00 | 29.16 | 837,532 | -0.46(-1.57%) |
Mar 14, 2018 | 29.71 | 29.78 | 29.46 | 29.63 | 201,009 | +0.07(+0.24%) |
Mar 13, 2018 | 30.18 | 30.18 | 29.50 | 29.56 | 444,282 | -0.77(-2.52%) |
Mar 12, 2018 | 30.36 | 29.95 | 30.32 | 543,836 | +0.12(+0.41%) | |
Mar 09, 2018 | 30.10 | 30.25 | 30.03 | 30.20 | 177,745 | +0.23(+0.77%) |
Mar 08, 2018 | 30.05 | 30.20 | 29.94 | 29.97 | 146,310 | -0.20(-0.66%) |
Mar 07, 2018 | 29.72 | 30.21 | 29.72 | 30.17 | 209,431 | +0.36(+1.21%) |
Mar 06, 2018 | 29.76 | 29.86 | 29.64 | 29.81 | 307,397 | +0.45(+1.53%) |
Mar 05, 2018 | 28.63 | 29.40 | 28.63 | 29.36 | 290,733 | +0.52(+1.80%) |
Mar 02, 2018 | 28.77 | 28.88 | 28.50 | 28.84 | 1,529,208 | -0.14(-0.47%) |
Mar 01, 2018 | 28.88 | 29.25 | 28.68 | 28.98 | 557,094 | -0.26(-0.91%) |
Feb 28, 2018 | 29.29 | 29.43 | 29.15 | 29.24 | 636,841 | -0.70(-2.34%) |
Feb 27, 2018 | 30.25 | 30.28 | 29.86 | 29.94 | 202,529 | -0.56(-1.84%) |
Feb 26, 2018 | 30.28 | 30.53 | 30.16 | 30.50 | 258,077 | +0.18(+0.61%) |
Feb 23, 2018 | 30.16 | 30.36 | 30.09 | 30.32 | 189,671 | +0.14(+0.45%) |
Feb 22, 2018 | 30.14 | 30.46 | 30.06 | 30.18 | 163,077 | +0.07(+0.23%) |
Feb 21, 2018 | 30.36 | 30.54 | 30.11 | 30.11 | 348,428 | -0.25(-0.82%) |
Feb 20, 2018 | 30.50 | 30.66 | 30.36 | 30.36 | 200,077 | -0.37(-1.20%) |
Feb 16, 2018 | 30.73 | 30.73 | 30.73 | 0 | +0.17(+0.56%) | |
Feb 15, 2018 | 30.54 | 30.64 | 30.20 | 30.56 | 240,098 | -0.16(-0.50%) |
Feb 14, 2018 | 30.76 | 30.15 | 30.71 | 230,179 | +0.57(+1.87%) | |
Feb 13, 2018 | 30.21 | 29.96 | 30.15 | 369,588 | -0.08(-0.25%) | |
Feb 12, 2018 | 29.97 | 30.32 | 29.91 | 30.23 | 327,434 | +0.33(+1.09%) |
Feb 09, 2018 | 29.63 | 29.96 | 28.83 | 29.90 | 445,394 | +0.24(+0.81%) |
Feb 08, 2018 | 30.29 | 30.41 | 29.52 | 29.66 | 334,472 | -0.72(-2.37%) |
Feb 07, 2018 | 30.50 | 30.75 | 30.24 | 30.38 | 586,468 | -0.82(-2.63%) |
Feb 06, 2018 | 30.36 | 31.26 | 30.31 | 31.20 | 474,484 | +0.99(+3.27%) |
Feb 05, 2018 | 31.15 | 31.45 | 30.02 | 30.21 | 410,669 | -1.37(-4.34%) |
Feb 02, 2018 | 31.82 | 31.86 | 31.58 | 31.59 | 779,050 | -0.82(-2.55%) |
Feb 01, 2018 | 32.35 | 32.40 | 32.23 | 32.41 | 473,126 | -0.36(-1.10%) |
Jan 31, 2018 | 32.87 | 32.93 | 32.62 | 32.77 | 455,253 | +0.00(+0.00%) |
Jan 30, 2018 | 32.90 | 32.92 | 32.69 | 32.77 | 616,685 | -0.29(-0.88%) |
Jan 29, 2018 | 32.83 | 33.15 | 32.80 | 33.06 | 527,394 | -0.42(-1.25%) |
Jan 26, 2018 | 33.27 | 33.50 | 33.24 | 33.48 | 228,059 | +0.19(+0.57%) |
Jan 25, 2018 | 33.41 | 33.46 | 33.18 | 33.29 | 333,706 | -0.29(-0.85%) |
Jan 24, 2018 | 33.57 | 33.86 | 33.43 | 33.58 | 242,991 | -0.13(-0.40%) |
Jan 23, 2018 | 33.48 | 33.71 | 33.43 | 33.71 | 494,961 | +1.13(+3.48%) |
Jan 22, 2018 | 32.16 | 32.58 | 32.15 | 32.58 | 444,166 | +0.53(+1.64%) |
Jan 19, 2018 | 32.00 | 32.09 | 31.79 | 32.05 | 577,546 | +0.23(+0.74%) |
Jan 18, 2018 | 31.67 | 31.95 | 31.56 | 31.82 | 452,512 | +0.02(+0.05%) |
Jan 17, 2018 | 31.67 | 31.96 | 31.56 | 31.80 | 355,573 | -0.16(-0.50%) |
Jan 16, 2018 | 31.96 | 32.05 | 31.80 | 31.96 | 684,223 | -0.00(-0.02%) |
Jan 12, 2018 | 31.96 | 31.96 | 31.96 | 0 | +0.05(+0.16%) | |
Jan 11, 2018 | 31.61 | 31.92 | 31.56 | 31.91 | 325,085 | +0.29(+0.90%) |
Jan 10, 2018 | 31.60 | 32.10 | 31.42 | 31.63 | 249,612 | -0.48(-1.49%) |
Jan 09, 2018 | 32.14 | 32.15 | 31.94 | 32.11 | 239,490 | -0.39(-1.20%) |
Jan 08, 2018 | 32.40 | 32.51 | 32.36 | 32.50 | 466,520 | -0.24(-0.73%) |
Jan 05, 2018 | 32.91 | 32.91 | 32.49 | 32.74 | 1,017,843 | +1.18(+3.74%) |
Jan 04, 2018 | 31.57 | 31.65 | 31.50 | 31.56 | 369,414 | +0.53(+1.71%) |
Jan 03, 2018 | 30.91 | 31.08 | 30.88 | 31.03 | 216,939 | -0.12(-0.39%) |
Jan 02, 2018 | 31.03 | 31.21 | 31.00 | 31.15 | 643,879 | +0.06(+0.19%) |
Dec 29, 2017 | 31.09 | 31.09 | 31.09 | 0 | -0.21(-0.67%) | |
Dec 28, 2017 | 31.44 | 31.46 | 31.19 | 31.30 | 314,991 | -0.16(-0.51%) |
Dec 27, 2017 | 31.46 | 31.60 | 31.36 | 31.46 | 326,899 | +0.00(+0.00%) |
Dec 26, 2017 | 31.00 | 31.60 | 31.00 | 31.46 | 236,707 | +0.12(+0.38%) |
Dec 22, 2017 | 31.35 | 31.39 | 31.18 | 31.34 | 589,842 | -0.07(-0.22%) |
Dec 21, 2017 | 31.28 | 31.52 | 31.26 | 31.41 | 405,314 | +0.11(+0.37%) |
Dec 20, 2017 | 31.32 | 31.41 | 31.15 | 31.30 | 301,269 | -0.40(-1.28%) |
Dec 19, 2017 | 31.70 | 31.91 | 31.51 | 31.70 | 744,262 | -0.05(-0.16%) |
Dec 18, 2017 | 32.01 | 31.73 | 31.75 | 349,420 | +0.40(+1.28%) | |
Dec 15, 2017 | 31.21 | 31.37 | 31.10 | 31.35 | 1,012,964 | +0.41(+1.33%) |
Dec 14, 2017 | 31.24 | 31.30 | 30.91 | 30.94 | 603,527 | -0.40(-1.29%) |
Dec 13, 2017 | 31.28 | 31.41 | 31.21 | 31.34 | 339,553 | -0.02(-0.05%) |
Dec 12, 2017 | 31.16 | 31.37 | 31.15 | 31.36 | 413,211 | +0.25(+0.81%) |
Dec 11, 2017 | 31.02 | 31.11 | 30.95 | 31.11 | 311,944 | +0.25(+0.81%) |
Dec 08, 2017 | 30.95 | 30.98 | 30.72 | 30.86 | 219,990 | +0.08(+0.26%) |
Dec 07, 2017 | 30.71 | 30.85 | 30.62 | 30.78 | 268,178 | -0.08(-0.26%) |
Dec 06, 2017 | 30.79 | 30.93 | 30.75 | 30.86 | 274,847 | -0.43(-1.37%) |
Dec 05, 2017 | 31.43 | 31.52 | 31.24 | 31.29 | 199,400 | -0.52(-1.63%) |
Dec 04, 2017 | 32.00 | 32.00 | 31.77 | 31.81 | 257,222 | +0.04(+0.11%) |
Dec 01, 2017 | 31.87 | 31.92 | 31.75 | 31.77 | 360,442 | -0.18(-0.55%) |
Nov 30, 2017 | 32.09 | 32.20 | 31.88 | 31.95 | 279,641 | -0.07(-0.23%) |
Nov 29, 2017 | 32.40 | 32.49 | 31.99 | 32.02 | 303,021 | -0.20(-0.61%) |
Nov 28, 2017 | 32.21 | 32.32 | 32.14 | 32.22 | 174,720 | +0.06(+0.19%) |
Nov 27, 2017 | 32.38 | 32.44 | 32.12 | 32.16 | 281,384 | -0.06(-0.19%) |
Nov 24, 2017 | 32.24 | 32.30 | 32.12 | 32.22 | 79,618 | +0.17(+0.53%) |
Nov 22, 2017 | 32.20 | 32.22 | 31.89 | 32.05 | 204,470 | -0.15(-0.47%) |
Nov 21, 2017 | 32.07 | 32.35 | 32.07 | 32.20 | 187,362 | +0.33(+1.04%) |
Nov 20, 2017 | 32.06 | 32.18 | 31.86 | 31.87 | 145,555 | +0.08(+0.25%) |
Nov 17, 2017 | 31.88 | 31.90 | 31.68 | 31.79 | 248,064 | -0.02(-0.05%) |
Nov 16, 2017 | 31.97 | 32.02 | 31.76 | 31.80 | 421,795 | -0.16(-0.52%) |
Nov 15, 2017 | 31.68 | 32.04 | 31.59 | 31.97 | 238,769 | -0.04(-0.12%) |
Nov 14, 2017 | 31.95 | 32.06 | 31.90 | 32.01 | 251,499 | +0.23(+0.72%) |
Nov 13, 2017 | 31.57 | 31.86 | 31.56 | 31.78 | 143,147 | -0.27(-0.85%) |
Nov 10, 2017 | 32.10 | 32.15 | 31.88 | 32.05 | 169,515 | -0.21(-0.65%) |
Nov 09, 2017 | 32.42 | 32.80 | 32.12 | 32.27 | 535,830 | -0.91(-2.73%) |
Nov 08, 2017 | 33.02 | 33.18 | 33.00 | 33.17 | 167,203 | +0.10(+0.30%) |
Nov 07, 2017 | 33.41 | 33.46 | 33.00 | 33.07 | 166,755 | -0.80(-2.36%) |
Nov 06, 2017 | 33.85 | 34.00 | 33.82 | 33.87 | 214,392 | +0.13(+0.40%) |
Nov 03, 2017 | 33.78 | 33.83 | 33.57 | 33.73 | 174,976 | +0.28(+0.85%) |
Nov 02, 2017 | 33.33 | 33.46 | 33.28 | 33.45 | 1,545,396 | +0.17(+0.51%) |
Nov 01, 2017 | 33.17 | 33.40 | 33.12 | 33.28 | 1,498,892 | +0.75(+2.31%) |
Oct 31, 2017 | 32.58 | 32.68 | 32.51 | 32.53 | 665,433 | +0.06(+0.18%) |
Oct 30, 2017 | 32.44 | 32.68 | 32.41 | 32.47 | 844,101 | +0.07(+0.22%) |
Oct 27, 2017 | 32.60 | 32.61 | 32.33 | 32.40 | 391,755 | -0.35(-1.07%) |
Oct 26, 2017 | 32.87 | 32.97 | 32.43 | 32.75 | 471,224 | -1.03(-3.05%) |
Oct 25, 2017 | 34.03 | 34.19 | 33.63 | 33.78 | 391,328 | -0.52(-1.53%) |
Oct 24, 2017 | 34.39 | 34.40 | 34.20 | 34.30 | 401,905 | -0.20(-0.59%) |
Oct 23, 2017 | 34.55 | 34.56 | 34.45 | 34.51 | 464,764 | -0.29(-0.83%) |
Oct 20, 2017 | 34.94 | 34.94 | 34.70 | 34.80 | 176,882 | -0.41(-1.16%) |
Oct 19, 2017 | 35.09 | 35.22 | 35.04 | 35.21 | 1,126,170 | +0.10(+0.28%) |
Oct 18, 2017 | 35.12 | 35.18 | 34.95 | 35.11 | 511,234 | +0.05(+0.14%) |
Oct 17, 2017 | 34.89 | 35.10 | 34.77 | 35.06 | 393,233 | -0.23(-0.65%) |
Oct 16, 2017 | 35.15 | 35.41 | 35.13 | 35.29 | 1,449,709 | +0.33(+0.94%) |
Oct 13, 2017 | 35.09 | 35.15 | 34.88 | 34.96 | 501,913 | +0.41(+1.19%) |
Oct 12, 2017 | 34.58 | 34.67 | 34.55 | 34.55 | 1,005,089 | -0.23(-0.66%) |
Oct 11, 2017 | 34.64 | 34.80 | 34.64 | 34.78 | 1,113,830 | +0.22(+0.64%) |
Oct 10, 2017 | 34.54 | 34.65 | 34.45 | 34.56 | 124,623 | +0.16(+0.47%) |
Oct 09, 2017 | 34.32 | 34.49 | 34.26 | 34.40 | 99,273 | -0.06(-0.17%) |
Oct 06, 2017 | 34.33 | 34.47 | 34.31 | 34.46 | 132,625 | +0.22(+0.64%) |
Oct 05, 2017 | 34.07 | 34.28 | 34.02 | 34.24 | 181,826 | -0.37(-1.07%) |
Oct 04, 2017 | 34.45 | 34.91 | 34.45 | 34.61 | 170,203 | +0.56(+1.64%) |
Oct 03, 2017 | 34.09 | 34.09 | 33.98 | 34.05 | 120,068 | +0.06(+0.18%) |
Oct 02, 2017 | 33.69 | 34.03 | 33.68 | 33.99 | 317,628 | -0.23(-0.67%) |
Sep 29, 2017 | 33.88 | 34.27 | 33.82 | 34.22 | 273,844 | +0.84(+2.52%) |
Sep 28, 2017 | 33.28 | 33.40 | 33.24 | 33.38 | 467,739 | +0.37(+1.12%) |
Sep 27, 2017 | 33.05 | 32.85 | 33.01 | 248,372 | -0.12(-0.36%) | |
Sep 26, 2017 | 33.02 | 33.22 | 33.02 | 33.13 | 198,955 | -0.02(-0.06%) |
Sep 25, 2017 | 33.14 | 33.25 | 33.08 | 33.15 | 185,737 | +0.12(+0.36%) |
Sep 22, 2017 | 32.96 | 33.07 | 32.90 | 33.03 | 217,587 | -0.03(-0.09%) |
Sep 21, 2017 | 32.86 | 33.13 | 32.81 | 33.06 | 135,942 | +0.15(+0.46%) |
Sep 20, 2017 | 33.08 | 33.08 | 32.71 | 32.91 | 134,107 | -99.69(-75.18%) |
Sep 19, 2017 | 131.75 | 132.67 | 131.54 | 132.60 | 76,802 | +0.18(+0.14%) |
Sep 18, 2017 | 132.28 | 132.65 | 131.96 | 132.42 | 34,539 | +0.57(+0.43%) |
Sep 15, 2017 | 132.48 | 132.57 | 131.62 | 131.85 | 35,811 | -1.51(-1.13%) |
Sep 14, 2017 | 132.26 | 133.38 | 132.17 | 133.36 | 42,185 | +0.69(+0.52%) |
Sep 13, 2017 | 133.03 | 133.15 | 132.53 | 132.67 | 32,793 | -0.58(-0.44%) |
Sep 12, 2017 | 133.14 | 133.51 | 133.12 | 133.25 | 39,193 | +1.23(+0.93%) |
Sep 11, 2017 | 131.47 | 132.26 | 131.47 | 132.02 | 43,843 | +1.51(+1.16%) |
Sep 08, 2017 | 131.19 | 131.19 | 130.51 | 130.51 | 35,023 | -1.00(-0.76%) |
Sep 07, 2017 | 131.64 | 131.67 | 130.99 | 131.51 | 50,330 | +1.21(+0.93%) |
Sep 06, 2017 | 129.32 | 130.42 | 129.25 | 130.30 | 76,099 | +2.62(+2.05%) |
Sep 05, 2017 | 128.91 | 129.29 | 127.22 | 127.68 | 42,368 | -1.29(-1.00%) |
Sep 01, 2017 | 129.08 | 129.15 | 128.58 | 128.97 | 55,728 | +0.78(+0.61%) |
Aug 31, 2017 | 128.04 | 128.28 | 127.67 | 128.19 | 27,948 | +0.60(+0.47%) |
Aug 30, 2017 | 127.76 | 127.80 | 127.26 | 127.59 | 36,585 | -1.21(-0.94%) |
Aug 29, 2017 | 128.32 | 129.39 | 128.32 | 128.80 | 46,410 | -1.77(-1.36%) |
Aug 28, 2017 | 130.68 | 130.93 | 130.23 | 130.57 | 31,858 | +0.58(+0.45%) |
Aug 25, 2017 | 127.87 | 130.08 | 127.86 | 129.99 | 33,180 | +2.88(+2.26%) |
Aug 24, 2017 | 127.19 | 127.51 | 126.99 | 127.11 | 25,808 | -0.73(-0.57%) |
Aug 23, 2017 | 127.74 | 127.98 | 127.30 | 127.85 | 40,205 | -0.48(-0.37%) |
Aug 22, 2017 | 127.64 | 128.40 | 127.61 | 128.33 | 34,911 | +2.63(+2.09%) |
Aug 21, 2017 | 125.87 | 126.03 | 125.00 | 125.70 | 55,804 | -1.12(-0.88%) |
Aug 18, 2017 | 126.46 | 127.05 | 126.21 | 126.82 | 38,078 | +0.69(+0.55%) |
Aug 17, 2017 | 126.98 | 127.33 | 126.13 | 126.13 | 29,039 | -0.93(-0.73%) |
Aug 16, 2017 | 126.73 | 127.23 | 126.36 | 127.06 | 49,335 | +0.89(+0.71%) |
Aug 15, 2017 | 126.20 | 126.24 | 124.85 | 126.17 | 47,007 | -0.10(-0.08%) |
Aug 14, 2017 | 126.42 | 126.54 | 126.11 | 126.27 | 30,003 | +1.42(+1.14%) |
Aug 11, 2017 | 124.74 | 125.18 | 124.44 | 124.85 | 72,995 | +2.30(+1.88%) |
Aug 10, 2017 | 123.35 | 123.59 | 122.55 | 122.55 | 207,813 | -2.13(-1.71%) |
Aug 09, 2017 | 123.38 | 124.74 | 123.12 | 124.68 | 50,499 | -0.29(-0.24%) |
Aug 08, 2017 | 124.92 | 125.44 | 124.89 | 124.97 | 59,433 | -0.70(-0.55%) |
Aug 07, 2017 | 125.90 | 126.09 | 125.55 | 125.67 | 69,101 | -0.18(-0.14%) |
Aug 04, 2017 | 126.03 | 125.24 | 125.85 | 59,110 | -0.15(-0.12%) | |
Aug 03, 2017 | 126.56 | 126.70 | 125.97 | 126.00 | 66,978 | +0.00(+0.00%) |
Aug 02, 2017 | 126.18 | 126.30 | 125.64 | 126.00 | 57,763 | -0.95(-0.75%) |
Aug 01, 2017 | 126.78 | 127.14 | 126.67 | 126.95 | 67,145 | +0.41(+0.32%) |
Jul 31, 2017 | 126.68 | 126.76 | 126.01 | 126.55 | 19,727 | +0.11(+0.09%) |
Jul 28, 2017 | 125.58 | 126.47 | 125.37 | 126.43 | 230,463 | +0.51(+0.41%) |
Jul 27, 2017 | 127.20 | 127.31 | 125.65 | 125.92 | 119,411 | -4.65(-3.56%) |
Jul 26, 2017 | 130.18 | 130.93 | 129.63 | 130.57 | 73,102 | +0.56(+0.43%) |
Jul 25, 2017 | 130.73 | 130.80 | 129.97 | 130.01 | 47,099 | -0.17(-0.13%) |
Jul 24, 2017 | 129.27 | 130.26 | 129.27 | 130.18 | 150,691 | +0.67(+0.52%) |
Jul 21, 2017 | 130.27 | 130.27 | 129.22 | 129.51 | 33,674 | -0.96(-0.74%) |
Jul 20, 2017 | 130.50 | 129.69 | 130.47 | 29,270 | +1.94(+1.51%) | |
Jul 19, 2017 | 127.90 | 128.53 | 127.79 | 128.53 | 57,148 | +1.43(+1.13%) |
Jul 18, 2017 | 127.22 | 127.35 | 126.81 | 127.10 | 46,988 | -1.27(-0.99%) |
Jul 17, 2017 | 128.59 | 128.68 | 128.11 | 128.37 | 77,620 | -1.00(-0.77%) |
Jul 14, 2017 | 129.04 | 129.65 | 128.42 | 129.37 | 63,349 | +0.40(+0.31%) |
Jul 13, 2017 | 128.17 | 128.97 | 128.14 | 128.97 | 29,876 | -0.14(-0.11%) |
Jul 12, 2017 | 128.17 | 129.22 | 128.00 | 129.11 | 60,400 | +2.31(+1.82%) |
Jul 11, 2017 | 125.67 | 126.81 | 125.46 | 126.80 | 25,896 | +0.71(+0.56%) |
Jul 10, 2017 | 125.61 | 126.36 | 125.58 | 126.09 | 54,345 | +0.44(+0.35%) |
Jul 07, 2017 | 125.74 | 126.05 | 125.34 | 125.65 | 63,799 | -0.33(-0.26%) |
Jul 06, 2017 | 126.41 | 126.41 | 125.75 | 125.98 | 57,671 | -1.84(-1.44%) |
Jul 05, 2017 | 126.97 | 127.82 | 126.71 | 127.82 | 82,802 | -0.90(-0.70%) |
Jul 03, 2017 | 127.42 | 128.77 | 127.39 | 128.72 | 43,394 | -1.15(-0.88%) |
Jun 30, 2017 | 129.22 | 130.39 | 128.80 | 129.87 | 138,554 | -5.19(-3.84%) |
Jun 29, 2017 | 136.62 | 136.66 | 134.41 | 135.05 | 59,160 | -3.94(-2.83%) |
Jun 28, 2017 | 137.65 | 139.04 | 137.65 | 138.99 | 92,582 | +1.40(+1.02%) |
Jun 27, 2017 | 137.39 | 138.00 | 137.14 | 137.59 | 50,250 | +0.89(+0.65%) |
Jun 26, 2017 | 137.15 | 137.40 | 136.38 | 136.70 | 40,043 | +0.34(+0.25%) |
Jun 23, 2017 | 136.26 | 136.72 | 135.99 | 136.36 | 77,800 | +0.13(+0.10%) |
Jun 22, 2017 | 136.03 | 136.75 | 135.66 | 136.23 | 194,911 | +0.42(+0.31%) |
Jun 21, 2017 | 135.41 | 135.89 | 135.30 | 135.81 | 33,665 | +0.31(+0.23%) |
Jun 20, 2017 | 136.41 | 136.66 | 135.20 | 135.50 | 84,505 | -2.21(-1.60%) |
Jun 19, 2017 | 137.77 | 138.22 | 137.49 | 137.71 | 67,412 | +0.20(+0.15%) |
Jun 16, 2017 | 136.61 | 137.70 | 136.61 | 137.51 | 49,535 | +2.17(+1.60%) |
Jun 15, 2017 | 134.48 | 135.74 | 134.38 | 135.34 | 53,004 | -1.28(-0.94%) |
Jun 14, 2017 | 137.07 | 137.25 | 136.07 | 136.62 | 79,692 | +1.97(+1.46%) |
Jun 13, 2017 | 134.31 | 134.80 | 134.19 | 134.65 | 74,151 | +1.59(+1.19%) |
Jun 12, 2017 | 133.85 | 133.89 | 132.53 | 133.06 | 61,978 | +0.01(+0.01%) |
Jun 09, 2017 | 132.46 | 133.38 | 132.29 | 133.05 | 73,898 | +0.00(+0.00%) |
Jun 08, 2017 | 132.89 | 133.65 | 132.78 | 133.05 | 245,843 | +0.30(+0.23%) |
Jun 07, 2017 | 132.51 | 132.76 | 132.05 | 132.75 | 37,790 | -1.41(-1.05%) |
Jun 06, 2017 | 135.02 | 135.18 | 133.89 | 134.16 | 70,585 | -2.23(-1.64%) |
Jun 05, 2017 | 136.84 | 137.13 | 136.23 | 136.39 | 50,055 | -1.05(-0.76%) |
Jun 02, 2017 | 136.59 | 137.55 | 136.41 | 137.44 | 47,936 | +3.40(+2.53%) |
Jun 01, 2017 | 133.28 | 134.05 | 133.16 | 134.04 | 75,549 | +1.29(+0.97%) |
May 31, 2017 | 132.34 | 133.53 | 132.10 | 132.75 | 95,502 | +2.59(+1.99%) |
May 30, 2017 | 130.59 | 130.99 | 130.00 | 130.16 | 58,485 | -0.13(-0.10%) |
May 26, 2017 | 130.10 | 130.53 | 130.00 | 130.29 | 51,985 | -0.62(-0.47%) |
May 25, 2017 | 131.08 | 131.30 | 130.75 | 130.91 | 41,622 | -1.09(-0.83%) |
May 24, 2017 | 131.24 | 132.00 | 131.06 | 132.00 | 55,481 | +0.09(+0.07%) |
May 23, 2017 | 132.36 | 132.80 | 131.89 | 131.91 | 69,058 | +0.62(+0.47%) |
May 22, 2017 | 131.25 | 131.51 | 130.98 | 131.29 | 77,039 | +0.54(+0.42%) |
May 19, 2017 | 131.09 | 130.46 | 130.75 | 95,318 | +0.81(+0.63%) | |
May 18, 2017 | 129.18 | 130.13 | 129.05 | 129.93 | 61,376 | +1.65(+1.29%) |
May 17, 2017 | 129.70 | 129.87 | 128.28 | 128.28 | 174,478 | -1.79(-1.38%) |
May 16, 2017 | 129.82 | 130.35 | 129.65 | 130.07 | 268,469 | +2.44(+1.91%) |
May 15, 2017 | 126.97 | 127.90 | 126.80 | 127.63 | 50,453 | +0.08(+0.07%) |
May 12, 2017 | 127.49 | 127.69 | 126.92 | 127.55 | 54,797 | +2.27(+1.81%) |
May 11, 2017 | 126.33 | 126.33 | 125.11 | 125.28 | 54,272 | -1.22(-0.96%) |
May 10, 2017 | 126.26 | 126.50 | 126.03 | 126.50 | 57,566 | +0.42(+0.33%) |
May 09, 2017 | 126.70 | 126.84 | 125.70 | 126.08 | 83,986 | +0.01(+0.01%) |
May 08, 2017 | 126.69 | 126.85 | 125.90 | 126.07 | 103,825 | -1.32(-1.04%) |
May 05, 2017 | 125.90 | 127.41 | 125.81 | 127.39 | 54,663 | +2.39(+1.91%) |
May 04, 2017 | 124.16 | 125.00 | 124.14 | 125.00 | 53,048 | +1.78(+1.44%) |
May 03, 2017 | 122.51 | 123.31 | 122.51 | 123.22 | 88,132 | +1.74(+1.43%) |
May 02, 2017 | 120.68 | 121.50 | 120.43 | 121.48 | 112,361 | -0.75(-0.61%) |