Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 110.04 | 110.04 | 107.81 | 107.81 | 14,635 | -1.84(-1.68%) |
Apr 27, 2018 | 109.30 | 110.06 | 108.97 | 109.65 | 10,157 | +0.64(+0.59%) |
Apr 26, 2018 | 108.05 | 110.08 | 107.91 | 109.01 | 21,209 | +1.73(+1.61%) |
Apr 25, 2018 | 107.29 | 107.85 | 106.76 | 107.28 | 30,769 | -0.08(-0.07%) |
Apr 24, 2018 | 109.11 | 109.16 | 106.78 | 107.35 | 28,777 | -1.50(-1.38%) |
Apr 23, 2018 | 108.86 | 109.73 | 108.59 | 108.86 | 16,188 | +0.05(+0.04%) |
Apr 20, 2018 | 109.30 | 109.51 | 108.60 | 108.81 | 15,776 | -0.74(-0.67%) |
Apr 19, 2018 | 110.60 | 111.54 | 109.30 | 109.55 | 34,670 | -1.50(-1.35%) |
Apr 18, 2018 | 111.24 | 111.78 | 110.83 | 111.05 | 19,208 | +0.18(+0.16%) |
Apr 17, 2018 | 109.97 | 111.39 | 109.97 | 110.87 | 18,792 | +1.45(+1.32%) |
Apr 16, 2018 | 110.40 | 110.49 | 109.30 | 109.43 | 29,038 | -0.42(-0.38%) |
Apr 13, 2018 | 110.74 | 110.75 | 109.38 | 109.85 | 21,225 | -0.61(-0.56%) |
Apr 12, 2018 | 109.70 | 110.97 | 109.70 | 110.46 | 19,997 | +1.47(+1.35%) |
Apr 11, 2018 | 108.98 | 110.14 | 108.87 | 108.99 | 22,777 | -0.96(-0.87%) |
Apr 10, 2018 | 108.96 | 110.09 | 108.36 | 109.95 | 20,192 | +2.15(+2.00%) |
Apr 09, 2018 | 107.11 | 109.48 | 107.00 | 107.79 | 22,548 | +1.15(+1.08%) |
Apr 06, 2018 | 107.91 | 108.59 | 105.79 | 106.64 | 21,282 | -3.37(-3.06%) |
Apr 05, 2018 | 111.94 | 111.94 | 110.00 | 110.01 | 20,281 | -1.40(-1.26%) |
Apr 04, 2018 | 106.81 | 111.65 | 106.81 | 111.41 | 24,869 | +2.86(+2.64%) |
Apr 03, 2018 | 108.53 | 108.88 | 106.67 | 108.55 | 33,791 | +0.47(+0.43%) |
Apr 02, 2018 | 110.77 | 111.54 | 106.92 | 108.08 | 34,732 | -4.23(-3.76%) |
Mar 29, 2018 | 112.31 | 112.31 | 112.31 | 0 | +0.69(+0.62%) | |
Mar 28, 2018 | 110.97 | 112.50 | 110.70 | 111.62 | 26,395 | +1.66(+1.51%) |
Mar 27, 2018 | 111.98 | 112.58 | 109.54 | 109.96 | 37,221 | -2.19(-1.96%) |
Mar 26, 2018 | 110.80 | 112.29 | 109.13 | 112.15 | 130,506 | +2.64(+2.41%) |
Mar 23, 2018 | 112.12 | 112.38 | 109.44 | 109.51 | 63,410 | -2.57(-2.30%) |
Mar 22, 2018 | 113.57 | 114.51 | 112.08 | 112.08 | 16,310 | -2.84(-2.47%) |
Mar 21, 2018 | 115.43 | 115.70 | 114.71 | 114.92 | 22,385 | -0.33(-0.28%) |
Mar 20, 2018 | 115.30 | 115.56 | 114.73 | 115.25 | 9,202 | -0.12(-0.10%) |
Mar 19, 2018 | 117.12 | 117.42 | 114.33 | 115.37 | 36,352 | -2.43(-2.06%) |
Mar 16, 2018 | 117.33 | 118.26 | 117.33 | 117.80 | 17,879 | +0.23(+0.20%) |
Mar 15, 2018 | 118.83 | 119.02 | 117.29 | 117.56 | 74,532 | -0.68(-0.58%) |
Mar 14, 2018 | 118.66 | 119.08 | 117.91 | 118.24 | 16,113 | -0.17(-0.14%) |
Mar 13, 2018 | 118.82 | 119.64 | 118.07 | 118.41 | 28,682 | -0.36(-0.31%) |
Mar 12, 2018 | 118.52 | 119.01 | 118.28 | 118.78 | 12,471 | +0.51(+0.43%) |
Mar 09, 2018 | 116.83 | 118.27 | 116.67 | 118.26 | 545,790 | +1.82(+1.56%) |
Mar 08, 2018 | 115.78 | 116.65 | 115.41 | 116.44 | 44,424 | +0.67(+0.58%) |
Mar 07, 2018 | 115.77 | 114.52 | 115.77 | 21,411 | +0.57(+0.49%) | |
Mar 06, 2018 | 115.03 | 115.26 | 114.27 | 115.20 | 18,882 | +0.56(+0.49%) |
Mar 05, 2018 | 112.32 | 114.68 | 112.32 | 114.64 | 20,275 | +1.76(+1.56%) |
Mar 02, 2018 | 110.03 | 113.14 | 110.03 | 112.88 | 58,405 | +1.77(+1.60%) |
Mar 01, 2018 | 112.55 | 113.02 | 110.59 | 111.11 | 61,346 | -1.81(-1.60%) |
Feb 28, 2018 | 114.36 | 114.78 | 112.88 | 112.92 | 26,041 | -2.29(-1.98%) |
Feb 27, 2018 | 116.14 | 116.76 | 115.20 | 115.20 | 13,161 | -1.29(-1.11%) |
Feb 26, 2018 | 115.92 | 116.71 | 115.68 | 116.49 | 86,739 | +0.74(+0.64%) |
Feb 23, 2018 | 113.48 | 115.75 | 113.48 | 115.75 | 47,855 | +2.50(+2.21%) |
Feb 22, 2018 | 113.25 | 113.25 | 66,368 | -0.87(-0.76%) | ||
Feb 21, 2018 | 114.98 | 116.27 | 114.12 | 114.12 | 34,014 | -0.84(-0.73%) |
Feb 20, 2018 | 115.44 | 116.50 | 114.81 | 114.96 | 33,593 | -1.46(-1.25%) |
Feb 16, 2018 | 116.42 | 116.42 | 116.42 | 0 | -0.43(-0.37%) | |
Feb 15, 2018 | 116.25 | 116.84 | 116.02 | 116.84 | 17,764 | +0.92(+0.80%) |
Feb 14, 2018 | 113.19 | 116.32 | 113.19 | 115.92 | 29,122 | +2.45(+2.15%) |
Feb 13, 2018 | 113.08 | 113.85 | 112.64 | 113.48 | 8,313 | -0.02(-0.02%) |
Feb 12, 2018 | 112.91 | 114.45 | 112.29 | 113.49 | 21,826 | +1.78(+1.60%) |
Feb 09, 2018 | 111.67 | 112.64 | 107.78 | 111.71 | 99,771 | +1.13(+1.02%) |
Feb 08, 2018 | 115.53 | 115.91 | 110.58 | 110.58 | 46,018 | -4.90(-4.24%) |
Feb 07, 2018 | 115.29 | 117.07 | 114.50 | 115.48 | 42,713 | -0.17(-0.15%) |
Feb 06, 2018 | 111.34 | 115.76 | 111.34 | 115.65 | 60,883 | +0.37(+0.32%) |
Feb 05, 2018 | 117.58 | 118.90 | 113.62 | 115.28 | 58,855 | -3.64(-3.06%) |
Feb 02, 2018 | 119.91 | 121.01 | 118.91 | 118.92 | 35,640 | -2.19(-1.81%) |
Feb 01, 2018 | 121.03 | 121.52 | 120.19 | 121.11 | 43,030 | +0.02(+0.02%) |
Jan 31, 2018 | 123.55 | 124.13 | 120.59 | 121.09 | 95,829 | -2.47(-2.00%) |
Jan 30, 2018 | 123.95 | 124.39 | 123.19 | 123.56 | 41,359 | -2.29(-1.82%) |
Jan 29, 2018 | 124.50 | 126.49 | 124.45 | 125.85 | 136,345 | +0.16(+0.13%) |
Jan 26, 2018 | 123.80 | 125.81 | 123.80 | 125.69 | 76,713 | +2.17(+1.76%) |
Jan 25, 2018 | 124.15 | 124.20 | 122.91 | 123.52 | 18,909 | +0.17(+0.14%) |
Jan 24, 2018 | 124.29 | 124.50 | 122.62 | 123.35 | 98,870 | -0.46(-0.37%) |
Jan 23, 2018 | 122.73 | 124.58 | 122.73 | 123.81 | 30,557 | +1.03(+0.84%) |
Jan 22, 2018 | 120.71 | 122.90 | 120.71 | 122.78 | 36,509 | +2.10(+1.74%) |
Jan 19, 2018 | 120.12 | 120.89 | 120.12 | 120.68 | 21,333 | +0.51(+0.43%) |
Jan 18, 2018 | 120.25 | 119.33 | 120.17 | 36,494 | -0.06(-0.05%) | |
Jan 17, 2018 | 120.36 | 120.83 | 119.74 | 120.22 | 29,900 | +0.22(+0.18%) |
Jan 16, 2018 | 120.81 | 121.86 | 119.96 | 120.01 | 69,790 | -0.51(-0.43%) |
Jan 12, 2018 | 120.52 | 120.52 | 120.52 | 0 | +0.70(+0.58%) | |
Jan 11, 2018 | 120.24 | 120.24 | 119.39 | 119.82 | 18,051 | -0.51(-0.43%) |
Jan 10, 2018 | 120.37 | 120.33 | 222,058 | -0.04(-0.03%) | ||
Jan 09, 2018 | 118.54 | 120.76 | 118.54 | 120.37 | 47,299 | +2.02(+1.70%) |
Jan 08, 2018 | 119.90 | 119.92 | 117.68 | 118.36 | 43,631 | -1.40(-1.17%) |
Jan 05, 2018 | 119.54 | 120.01 | 119.14 | 119.76 | 40,136 | +0.26(+0.22%) |
Jan 04, 2018 | 120.86 | 120.86 | 119.34 | 119.50 | 18,026 | -1.12(-0.93%) |
Jan 03, 2018 | 119.45 | 121.09 | 119.05 | 120.61 | 95,952 | +1.38(+1.16%) |
Jan 02, 2018 | 116.63 | 119.45 | 116.28 | 119.23 | 167,225 | +2.96(+2.54%) |
Dec 29, 2017 | 116.28 | 116.28 | 116.28 | 0 | -0.88(-0.75%) | |
Dec 28, 2017 | 117.33 | 117.33 | 116.47 | 117.15 | 26,575 | -0.08(-0.07%) |
Dec 27, 2017 | 116.38 | 117.78 | 116.38 | 117.23 | 66,192 | +0.26(+0.23%) |
Dec 26, 2017 | 116.35 | 117.12 | 116.35 | 116.97 | 15,089 | +0.23(+0.20%) |
Dec 22, 2017 | 116.85 | 117.11 | 115.94 | 116.73 | 58,388 | -0.36(-0.30%) |
Dec 21, 2017 | 116.79 | 117.59 | 116.79 | 117.09 | 28,660 | -0.02(-0.02%) |
Dec 20, 2017 | 117.04 | 117.81 | 116.96 | 117.11 | 73,065 | -0.04(-0.03%) |
Dec 19, 2017 | 117.37 | 117.63 | 116.88 | 117.14 | 33,521 | -0.20(-0.17%) |
Dec 18, 2017 | 118.51 | 118.51 | 117.23 | 117.35 | 82,143 | -0.49(-0.42%) |
Dec 15, 2017 | 116.57 | 118.02 | 116.25 | 117.84 | 38,202 | +1.72(+1.48%) |
Dec 14, 2017 | 117.64 | 118.69 | 115.92 | 116.12 | 133,906 | -1.29(-1.10%) |
Dec 13, 2017 | 116.88 | 118.04 | 116.88 | 117.41 | 36,154 | +0.53(+0.45%) |
Dec 12, 2017 | 117.03 | 117.03 | 116.54 | 116.88 | 134,429 | -0.19(-0.16%) |
Dec 11, 2017 | 118.10 | 118.10 | 116.84 | 117.07 | 25,338 | +0.54(+0.46%) |
Dec 08, 2017 | 115.11 | 116.63 | 115.11 | 116.53 | 19,795 | +2.16(+1.89%) |
Dec 07, 2017 | 113.92 | 114.76 | 113.45 | 114.37 | 17,168 | +0.35(+0.31%) |
Dec 06, 2017 | 114.19 | 114.84 | 113.07 | 114.02 | 27,027 | -0.32(-0.28%) |
Dec 05, 2017 | 114.83 | 116.02 | 114.30 | 114.33 | 41,822 | -0.67(-0.58%) |
Dec 04, 2017 | 117.25 | 117.60 | 115.00 | 115.00 | 55,669 | -1.79(-1.53%) |
Dec 01, 2017 | 116.42 | 117.46 | 116.42 | 116.79 | 31,302 | +0.03(+0.02%) |
Nov 30, 2017 | 115.40 | 116.82 | 115.40 | 116.76 | 20,748 | +1.47(+1.27%) |
Nov 29, 2017 | 115.43 | 116.10 | 114.82 | 115.30 | 18,751 | +0.34(+0.30%) |
Nov 28, 2017 | 114.97 | 115.06 | 114.09 | 114.95 | 63,375 | +0.24(+0.21%) |
Nov 27, 2017 | 115.61 | 115.61 | 114.52 | 114.71 | 41,038 | -0.70(-0.60%) |
Nov 24, 2017 | 115.73 | 115.81 | 115.33 | 115.41 | 5,426 | -0.23(-0.20%) |
Nov 22, 2017 | 115.60 | 115.80 | 115.43 | 115.64 | 14,363 | +0.50(+0.44%) |
Nov 21, 2017 | 114.52 | 115.16 | 114.50 | 115.14 | 23,476 | +0.96(+0.85%) |
Nov 20, 2017 | 114.93 | 115.33 | 114.17 | 114.17 | 49,883 | -1.23(-1.07%) |
Nov 17, 2017 | 115.10 | 115.49 | 114.87 | 115.41 | 19,691 | +0.30(+0.26%) |
Nov 16, 2017 | 114.05 | 115.31 | 114.05 | 115.11 | 34,818 | +1.42(+1.25%) |
Nov 15, 2017 | 112.94 | 114.37 | 112.85 | 113.69 | 42,537 | +0.04(+0.03%) |
Nov 14, 2017 | 114.59 | 114.78 | 112.78 | 113.65 | 36,192 | -1.15(-1.00%) |
Nov 13, 2017 | 115.00 | 115.15 | 114.36 | 114.81 | 16,967 | -1.03(-0.89%) |
Nov 10, 2017 | 115.74 | 115.93 | 114.72 | 115.83 | 18,961 | -0.01(-0.01%) |
Nov 09, 2017 | 116.11 | 116.11 | 114.89 | 115.84 | 39,628 | -0.61(-0.53%) |
Nov 08, 2017 | 117.56 | 117.56 | 116.17 | 116.46 | 12,936 | -0.69(-0.59%) |
Nov 07, 2017 | 117.45 | 117.45 | 116.76 | 117.14 | 29,841 | -0.03(-0.02%) |
Nov 06, 2017 | 117.93 | 118.22 | 117.17 | 117.17 | 60,642 | -0.92(-0.78%) |
Nov 03, 2017 | 116.48 | 118.22 | 116.48 | 118.09 | 30,059 | +1.33(+1.14%) |
Nov 02, 2017 | 117.56 | 117.64 | 116.51 | 116.76 | 33,513 | -0.50(-0.42%) |
Nov 01, 2017 | 117.94 | 117.94 | 116.95 | 117.26 | 31,513 | -0.17(-0.14%) |
Oct 31, 2017 | 118.25 | 118.25 | 117.08 | 117.43 | 37,231 | -0.57(-0.48%) |
Oct 30, 2017 | 117.86 | 119.08 | 117.44 | 118.00 | 46,528 | +0.14(+0.12%) |
Oct 27, 2017 | 116.85 | 117.96 | 116.04 | 117.86 | 198,960 | +0.67(+0.57%) |
Oct 26, 2017 | 117.24 | 117.74 | 116.07 | 117.19 | 85,563 | -2.53(-2.11%) |
Oct 25, 2017 | 120.80 | 120.95 | 119.06 | 119.72 | 26,211 | -1.11(-0.92%) |
Oct 24, 2017 | 121.67 | 121.67 | 119.92 | 120.83 | 68,678 | -1.05(-0.86%) |
Oct 23, 2017 | 122.86 | 123.14 | 121.84 | 121.88 | 27,928 | -1.15(-0.94%) |
Oct 20, 2017 | 123.59 | 123.59 | 122.46 | 123.03 | 31,412 | -1.50(-1.21%) |
Oct 19, 2017 | 124.15 | 124.98 | 123.86 | 124.53 | 37,714 | -0.08(-0.06%) |
Oct 18, 2017 | 126.18 | 126.22 | 124.59 | 124.61 | 20,024 | -1.41(-1.12%) |
Oct 17, 2017 | 125.03 | 126.54 | 125.03 | 126.02 | 21,601 | +0.58(+0.47%) |
Oct 16, 2017 | 125.76 | 126.94 | 124.93 | 125.43 | 50,819 | -0.13(-0.10%) |
Oct 13, 2017 | 125.58 | 125.89 | 125.36 | 125.56 | 17,167 | +0.16(+0.13%) |
Oct 12, 2017 | 125.54 | 126.07 | 125.06 | 125.41 | 14,900 | -0.55(-0.43%) |
Oct 11, 2017 | 125.88 | 125.95 | 125.51 | 125.95 | 9,029 | -0.05(-0.04%) |
Oct 10, 2017 | 126.15 | 126.15 | 125.45 | 126.00 | 6,267 | +0.40(+0.32%) |
Oct 09, 2017 | 126.51 | 126.51 | 125.31 | 125.60 | 8,752 | -0.17(-0.13%) |
Oct 06, 2017 | 126.04 | 126.29 | 125.59 | 125.77 | 9,435 | -0.33(-0.26%) |
Oct 05, 2017 | 125.64 | 126.13 | 125.28 | 126.10 | 19,899 | +0.12(+0.10%) |
Oct 04, 2017 | 125.87 | 126.05 | 125.41 | 125.98 | 17,865 | +0.27(+0.21%) |
Oct 03, 2017 | 126.23 | 126.23 | 124.85 | 125.71 | 20,912 | -0.40(-0.32%) |
Oct 02, 2017 | 125.11 | 126.15 | 125.11 | 126.11 | 24,020 | +1.61(+1.30%) |
Sep 29, 2017 | 124.12 | 124.54 | 123.21 | 124.50 | 16,822 | +0.92(+0.74%) |
Sep 28, 2017 | 123.40 | 123.96 | 122.82 | 123.58 | 10,177 | -0.01(-0.01%) |
Sep 27, 2017 | 123.50 | 123.59 | 8,197 | +0.03(+0.02%) | ||
Sep 26, 2017 | 124.63 | 125.18 | 123.50 | 123.56 | 14,005 | -1.24(-1.00%) |
Sep 25, 2017 | 123.92 | 125.04 | 123.92 | 124.80 | 9,232 | +0.83(+0.67%) |
Sep 22, 2017 | 123.49 | 124.05 | 123.20 | 123.97 | 9,018 | -0.06(-0.05%) |
Sep 21, 2017 | 124.18 | 124.43 | 123.98 | 124.03 | 9,153 | -0.44(-0.35%) |
Sep 20, 2017 | 124.22 | 124.58 | 123.59 | 124.47 | 17,075 | +0.83(+0.67%) |
Sep 19, 2017 | 124.64 | 124.64 | 123.47 | 123.64 | 28,499 | -0.83(-0.66%) |
Sep 18, 2017 | 125.20 | 125.20 | 124.15 | 124.47 | 73,638 | -0.15(-0.12%) |
Sep 15, 2017 | 124.70 | 125.25 | 124.43 | 124.62 | 10,033 | -0.28(-0.22%) |
Sep 14, 2017 | 125.55 | 126.01 | 124.80 | 124.89 | 12,271 | -1.02(-0.81%) |
Sep 13, 2017 | 127.00 | 127.00 | 125.59 | 125.92 | 16,994 | -0.73(-0.58%) |
Sep 12, 2017 | 126.56 | 126.65 | 125.37 | 126.65 | 18,808 | +0.55(+0.43%) |
Sep 11, 2017 | 126.39 | 126.46 | 125.38 | 126.10 | 20,571 | +0.40(+0.32%) |
Sep 08, 2017 | 125.66 | 126.43 | 125.37 | 125.70 | 13,661 | -0.59(-0.47%) |
Sep 07, 2017 | 125.48 | 126.69 | 124.61 | 126.30 | 11,862 | +0.72(+0.58%) |
Sep 06, 2017 | 125.58 | 125.94 | 124.73 | 125.57 | 15,165 | +0.35(+0.28%) |
Sep 05, 2017 | 125.78 | 125.94 | 124.07 | 125.22 | 21,609 | -1.09(-0.87%) |
Sep 01, 2017 | 125.97 | 126.56 | 125.04 | 126.31 | 38,351 | +0.80(+0.64%) |
Aug 31, 2017 | 123.22 | 125.67 | 123.11 | 125.52 | 174,438 | +3.26(+2.67%) |
Aug 30, 2017 | 120.24 | 122.76 | 120.20 | 122.26 | 33,283 | +3.00(+2.51%) |
Aug 29, 2017 | 118.34 | 119.48 | 118.34 | 119.26 | 11,551 | +0.19(+0.16%) |
Aug 28, 2017 | 118.05 | 119.63 | 118.05 | 119.08 | 19,511 | +1.20(+1.02%) |
Aug 25, 2017 | 118.67 | 118.93 | 117.88 | 117.88 | 9,931 | -0.50(-0.42%) |
Aug 24, 2017 | 117.99 | 118.51 | 117.25 | 118.38 | 13,686 | +1.01(+0.86%) |
Aug 23, 2017 | 117.40 | 117.80 | 117.35 | 117.37 | 9,804 | -0.68(-0.58%) |
Aug 22, 2017 | 116.70 | 118.27 | 116.70 | 118.05 | 14,595 | +2.06(+1.77%) |
Aug 21, 2017 | 115.51 | 116.17 | 115.40 | 115.99 | 132,793 | +0.44(+0.38%) |
Aug 18, 2017 | 115.51 | 116.45 | 115.44 | 115.56 | 20,713 | -0.42(-0.36%) |
Aug 17, 2017 | 118.09 | 118.09 | 115.96 | 115.97 | 17,731 | -1.94(-1.64%) |
Aug 16, 2017 | 118.30 | 118.58 | 117.75 | 117.91 | 11,104 | +0.19(+0.16%) |
Aug 15, 2017 | 118.42 | 118.42 | 117.73 | 117.73 | 18,443 | -0.14(-0.12%) |
Aug 14, 2017 | 117.27 | 118.11 | 117.27 | 117.87 | 10,741 | +1.09(+0.93%) |
Aug 11, 2017 | 115.57 | 117.14 | 115.42 | 116.78 | 28,907 | +0.86(+0.74%) |
Aug 10, 2017 | 118.69 | 118.69 | 115.78 | 115.92 | 34,876 | -3.53(-2.95%) |
Aug 09, 2017 | 118.95 | 119.90 | 118.50 | 119.45 | 38,996 | +0.11(+0.09%) |
Aug 08, 2017 | 120.59 | 120.60 | 119.15 | 119.33 | 23,815 | -1.50(-1.24%) |
Aug 07, 2017 | 120.41 | 120.94 | 120.28 | 120.84 | 13,936 | +0.64(+0.53%) |
Aug 04, 2017 | 120.27 | 120.37 | 119.44 | 120.20 | 16,310 | +0.07(+0.06%) |
Aug 03, 2017 | 120.56 | 120.70 | 119.66 | 120.12 | 28,925 | -0.45(-0.37%) |
Aug 02, 2017 | 120.32 | 120.57 | 119.50 | 120.57 | 14,165 | +0.69(+0.57%) |
Aug 01, 2017 | 120.50 | 120.50 | 119.53 | 119.88 | 12,745 | -0.63(-0.52%) |
Jul 31, 2017 | 121.05 | 121.42 | 120.51 | 120.51 | 9,726 | -0.60(-0.50%) |
Jul 28, 2017 | 119.82 | 121.28 | 119.82 | 121.12 | 21,236 | +0.84(+0.70%) |
Jul 27, 2017 | 123.39 | 123.39 | 119.93 | 120.28 | 55,649 | -1.99(-1.63%) |
Jul 26, 2017 | 121.57 | 122.36 | 121.57 | 122.27 | 15,091 | +0.58(+0.48%) |
Jul 25, 2017 | 123.45 | 123.45 | 121.45 | 121.68 | 27,154 | -1.34(-1.09%) |
Jul 24, 2017 | 121.77 | 123.02 | 121.50 | 123.02 | 15,463 | +1.02(+0.84%) |
Jul 21, 2017 | 121.12 | 122.07 | 121.12 | 122.00 | 27,258 | +0.85(+0.70%) |
Jul 20, 2017 | 121.76 | 120.09 | 121.14 | 28,862 | +1.06(+0.88%) | |
Jul 19, 2017 | 119.74 | 120.84 | 119.74 | 120.09 | 18,642 | +1.77(+1.50%) |
Jul 18, 2017 | 118.03 | 118.31 | 117.63 | 118.31 | 12,903 | -0.01(-0.01%) |
Jul 17, 2017 | 118.62 | 119.32 | 118.05 | 118.32 | 20,124 | -0.45(-0.37%) |
Jul 14, 2017 | 119.00 | 119.00 | 118.44 | 118.77 | 40,211 | +0.31(+0.27%) |
Jul 13, 2017 | 117.67 | 118.93 | 116.65 | 118.45 | 33,860 | +0.84(+0.72%) |
Jul 12, 2017 | 116.95 | 117.69 | 116.95 | 117.61 | 24,530 | +0.88(+0.76%) |
Jul 11, 2017 | 116.29 | 116.98 | 116.05 | 116.73 | 16,433 | +0.44(+0.37%) |
Jul 10, 2017 | 116.77 | 116.77 | 115.91 | 116.29 | 12,770 | -0.60(-0.52%) |
Jul 07, 2017 | 116.84 | 117.35 | 116.64 | 116.89 | 19,347 | +0.57(+0.49%) |
Jul 06, 2017 | 117.27 | 117.27 | 116.03 | 116.33 | 11,796 | -1.96(-1.66%) |
Jul 05, 2017 | 116.48 | 118.51 | 116.48 | 118.29 | 19,460 | +1.47(+1.26%) |
Jul 03, 2017 | 116.82 | 117.66 | 116.52 | 116.82 | 8,569 | +0.21(+0.18%) |
Jun 30, 2017 | 117.78 | 117.78 | 116.48 | 116.61 | 26,803 | -0.84(-0.72%) |
Jun 29, 2017 | 119.49 | 119.49 | 116.52 | 117.45 | 34,540 | -1.94(-1.62%) |
Jun 28, 2017 | 117.20 | 119.60 | 117.20 | 119.39 | 58,293 | +2.20(+1.88%) |
Jun 27, 2017 | 119.97 | 119.97 | 117.17 | 117.19 | 46,597 | -2.70(-2.25%) |
Jun 26, 2017 | 120.60 | 120.60 | 119.48 | 119.89 | 48,463 | -0.55(-0.46%) |
Jun 23, 2017 | 119.36 | 120.44 | 50,559 | -0.50(-0.41%) | ||
Jun 22, 2017 | 120.63 | 122.05 | 120.10 | 120.94 | 80,546 | +1.56(+1.31%) |
Jun 21, 2017 | 115.38 | 119.41 | 115.38 | 119.38 | 96,068 | +4.28(+3.72%) |
Jun 20, 2017 | 113.87 | 116.27 | 113.84 | 115.10 | 82,473 | +1.16(+1.02%) |
Jun 19, 2017 | 112.24 | 114.32 | 112.15 | 113.94 | 75,978 | +2.33(+2.09%) |
Jun 16, 2017 | 112.45 | 112.79 | 111.24 | 111.61 | 179,889 | -0.69(-0.61%) |
Jun 15, 2017 | 111.90 | 112.39 | 111.45 | 112.30 | 65,710 | -0.51(-0.45%) |
Jun 14, 2017 | 111.88 | 113.47 | 111.88 | 112.81 | 39,669 | +0.79(+0.70%) |
Jun 13, 2017 | 111.63 | 112.02 | 111.33 | 112.02 | 15,664 | +0.50(+0.45%) |
Jun 12, 2017 | 111.65 | 112.19 | 110.94 | 111.52 | 11,167 | -0.05(-0.04%) |
Jun 09, 2017 | 111.36 | 112.82 | 111.36 | 111.57 | 73,148 | +0.06(+0.05%) |
Jun 08, 2017 | 110.61 | 111.68 | 110.61 | 111.51 | 15,098 | +0.43(+0.38%) |
Jun 07, 2017 | 111.05 | 111.34 | 110.58 | 111.08 | 11,496 | +0.01(+0.01%) |
Jun 06, 2017 | 111.73 | 111.78 | 110.95 | 111.07 | 26,229 | -0.54(-0.48%) |
Jun 05, 2017 | 113.14 | 113.14 | 111.29 | 111.61 | 22,055 | -0.58(-0.51%) |
Jun 02, 2017 | 111.03 | 112.38 | 110.94 | 112.19 | 69,418 | +1.70(+1.54%) |
Jun 01, 2017 | 108.91 | 110.61 | 108.91 | 110.49 | 25,095 | +1.59(+1.46%) |
May 31, 2017 | 107.87 | 108.98 | 107.86 | 108.90 | 28,442 | +0.96(+0.89%) |
May 30, 2017 | 108.67 | 108.99 | 107.82 | 107.95 | 20,570 | -1.09(-1.00%) |
May 26, 2017 | 109.21 | 109.52 | 108.95 | 109.04 | 11,080 | -0.28(-0.26%) |
May 25, 2017 | 109.81 | 109.87 | 109.31 | 109.32 | 146,388 | -0.20(-0.19%) |
May 24, 2017 | 109.29 | 109.69 | 108.53 | 109.52 | 26,066 | +0.05(+0.04%) |
May 23, 2017 | 109.50 | 109.82 | 109.32 | 109.48 | 43,510 | -0.21(-0.20%) |
May 22, 2017 | 109.59 | 109.76 | 109.00 | 109.69 | 16,081 | +0.18(+0.16%) |
May 19, 2017 | 109.59 | 110.67 | 109.48 | 109.52 | 18,472 | -0.34(-0.31%) |
May 18, 2017 | 108.86 | 110.24 | 108.86 | 109.86 | 29,001 | +1.11(+1.02%) |
May 17, 2017 | 109.77 | 109.88 | 108.75 | 108.75 | 20,062 | -2.21(-1.99%) |
May 16, 2017 | 110.81 | 110.98 | 110.45 | 110.96 | 12,256 | +0.27(+0.24%) |
May 15, 2017 | 110.04 | 110.69 | 110.00 | 110.69 | 17,521 | +0.53(+0.48%) |
May 12, 2017 | 110.02 | 110.39 | 109.89 | 110.16 | 15,350 | +0.06(+0.06%) |
May 11, 2017 | 110.12 | 110.12 | 109.22 | 110.10 | 50,100 | -0.18(-0.16%) |
May 10, 2017 | 111.61 | 111.61 | 109.97 | 110.28 | 25,609 | -1.44(-1.29%) |
May 09, 2017 | 111.13 | 111.90 | 111.13 | 111.71 | 17,080 | +0.81(+0.73%) |
May 08, 2017 | 112.67 | 112.70 | 110.68 | 110.91 | 41,613 | -2.10(-1.86%) |
May 05, 2017 | 113.88 | 113.88 | 112.54 | 113.00 | 13,651 | -0.74(-0.65%) |
May 04, 2017 | 113.03 | 114.02 | 113.03 | 113.75 | 19,703 | +0.72(+0.63%) |
May 03, 2017 | 113.43 | 113.47 | 112.67 | 113.03 | 9,211 | -0.44(-0.39%) |
May 02, 2017 | 113.78 | 113.97 | 112.99 | 113.47 | 31,092 | -0.27(-0.24%) |