Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 121.31 | 121.78 | 119.75 | 119.87 | 384,019 | -1.32(-1.09%) |
Apr 27, 2018 | 120.43 | 121.46 | 119.96 | 121.18 | 396,881 | +0.64(+0.54%) |
Apr 26, 2018 | 119.33 | 120.96 | 118.33 | 120.54 | 395,502 | +1.53(+1.28%) |
Apr 25, 2018 | 117.00 | 119.40 | 116.22 | 119.01 | 576,226 | +1.63(+1.39%) |
Apr 24, 2018 | 119.91 | 120.00 | 116.93 | 117.38 | 488,075 | -2.27(-1.90%) |
Apr 23, 2018 | 120.08 | 120.43 | 119.05 | 119.65 | 454,520 | -0.50(-0.42%) |
Apr 20, 2018 | 120.49 | 120.89 | 118.90 | 120.16 | 1,121,718 | -0.03(-0.02%) |
Apr 19, 2018 | 120.88 | 121.31 | 119.00 | 120.18 | 521,734 | -1.20(-0.99%) |
Apr 18, 2018 | 120.73 | 121.75 | 120.33 | 121.38 | 554,276 | +0.81(+0.68%) |
Apr 17, 2018 | 119.75 | 120.74 | 119.50 | 120.56 | 477,666 | +1.38(+1.15%) |
Apr 16, 2018 | 117.58 | 119.25 | 116.88 | 119.19 | 408,387 | +2.36(+2.02%) |
Apr 13, 2018 | 116.98 | 117.28 | 116.12 | 116.83 | 663,282 | +0.29(+0.25%) |
Apr 12, 2018 | 116.26 | 116.84 | 115.88 | 116.54 | 933,406 | +0.75(+0.65%) |
Apr 11, 2018 | 115.50 | 116.25 | 115.05 | 115.79 | 361,292 | -0.48(-0.42%) |
Apr 10, 2018 | 116.13 | 117.24 | 114.93 | 116.28 | 356,900 | +0.98(+0.85%) |
Apr 09, 2018 | 115.33 | 116.58 | 114.52 | 115.29 | 370,760 | +0.46(+0.40%) |
Apr 06, 2018 | 116.55 | 117.33 | 114.16 | 114.83 | 323,014 | -2.50(-2.13%) |
Apr 05, 2018 | 116.88 | 117.87 | 116.45 | 117.34 | 301,072 | +1.07(+0.92%) |
Apr 04, 2018 | 113.88 | 116.38 | 113.38 | 116.27 | 304,958 | +1.42(+1.24%) |
Apr 03, 2018 | 113.99 | 115.30 | 113.43 | 114.84 | 424,411 | +1.05(+0.92%) |
Apr 02, 2018 | 116.11 | 116.21 | 112.98 | 113.79 | 469,839 | -2.38(-2.05%) |
Mar 29, 2018 | 116.17 | 116.17 | 116.17 | 0 | +1.57(+1.37%) | |
Mar 28, 2018 | 115.16 | 116.03 | 114.44 | 114.61 | 356,355 | -0.29(-0.25%) |
Mar 27, 2018 | 115.31 | 117.09 | 114.60 | 114.89 | 455,310 | -0.35(-0.30%) |
Mar 26, 2018 | 113.38 | 115.52 | 113.38 | 115.24 | 489,190 | +2.72(+2.42%) |
Mar 23, 2018 | 112.86 | 114.66 | 112.42 | 112.52 | 646,086 | +0.03(+0.03%) |
Mar 22, 2018 | 114.35 | 114.69 | 112.46 | 112.48 | 494,241 | -2.39(-2.08%) |
Mar 21, 2018 | 114.69 | 116.07 | 114.27 | 114.87 | 467,749 | +0.39(+0.34%) |
Mar 20, 2018 | 116.50 | 116.50 | 114.17 | 114.48 | 575,834 | -1.87(-1.61%) |
Mar 19, 2018 | 116.50 | 117.51 | 115.70 | 116.36 | 423,918 | -0.76(-0.65%) |
Mar 16, 2018 | 116.18 | 117.41 | 115.15 | 117.12 | 991,718 | -0.25(-0.21%) |
Mar 15, 2018 | 117.48 | 118.23 | 117.19 | 117.36 | 414,085 | -0.22(-0.19%) |
Mar 14, 2018 | 119.59 | 119.61 | 117.41 | 117.58 | 400,456 | -1.69(-1.42%) |
Mar 13, 2018 | 120.72 | 121.11 | 118.86 | 119.27 | 305,675 | -0.64(-0.53%) |
Mar 12, 2018 | 119.05 | 120.55 | 119.05 | 119.91 | 970,485 | +0.88(+0.74%) |
Mar 09, 2018 | 118.16 | 119.23 | 117.67 | 119.03 | 719,957 | +1.70(+1.45%) |
Mar 08, 2018 | 118.06 | 118.21 | 116.44 | 117.34 | 830,391 | -0.27(-0.23%) |
Mar 07, 2018 | 118.29 | 117.61 | 624,780 | -0.26(-0.22%) | ||
Mar 06, 2018 | 117.74 | 118.41 | 117.21 | 117.87 | 1,100,268 | +0.90(+0.77%) |
Mar 05, 2018 | 115.94 | 117.57 | 115.69 | 116.97 | 1,118,202 | +0.62(+0.53%) |
Mar 02, 2018 | 116.38 | 116.94 | 115.53 | 116.36 | 753,883 | -0.45(-0.39%) |
Mar 01, 2018 | 119.37 | 119.68 | 116.52 | 116.81 | 450,409 | -2.42(-2.03%) |
Feb 28, 2018 | 120.44 | 121.24 | 119.19 | 119.24 | 459,772 | -1.12(-0.93%) |
Feb 27, 2018 | 123.04 | 123.16 | 120.36 | 120.36 | 373,663 | -2.41(-1.96%) |
Feb 26, 2018 | 123.04 | 123.23 | 121.46 | 122.77 | 276,013 | -0.33(-0.27%) |
Feb 23, 2018 | 121.28 | 123.15 | 120.27 | 123.09 | 383,511 | +2.67(+2.22%) |
Feb 22, 2018 | 120.43 | 643,707 | +1.03(+0.86%) | |||
Feb 21, 2018 | 120.35 | 121.06 | 119.39 | 119.40 | 582,031 | -0.79(-0.66%) |
Feb 20, 2018 | 119.33 | 121.58 | 119.11 | 120.19 | 515,729 | +0.46(+0.39%) |
Feb 16, 2018 | 119.73 | 119.73 | 119.73 | 0 | -1.85(-1.52%) | |
Feb 15, 2018 | 117.28 | 122.48 | 114.03 | 121.58 | 901,795 | -0.70(-0.57%) |
Feb 14, 2018 | 119.82 | 122.50 | 119.09 | 122.28 | 806,441 | +1.51(+1.25%) |
Feb 13, 2018 | 119.56 | 121.04 | 118.37 | 120.77 | 475,608 | +0.54(+0.45%) |
Feb 12, 2018 | 119.06 | 120.92 | 118.65 | 120.22 | 321,035 | +1.70(+1.44%) |
Feb 09, 2018 | 117.64 | 119.25 | 115.53 | 118.52 | 482,732 | +2.03(+1.74%) |
Feb 08, 2018 | 119.98 | 120.43 | 116.44 | 116.49 | 438,649 | -3.97(-3.29%) |
Feb 07, 2018 | 119.84 | 122.28 | 119.38 | 120.46 | 417,333 | +0.25(+0.20%) |
Feb 06, 2018 | 117.58 | 120.32 | 116.37 | 120.22 | 662,395 | +0.04(+0.03%) |
Feb 05, 2018 | 122.70 | 123.31 | 119.18 | 120.17 | 263,231 | -3.18(-2.58%) |
Feb 02, 2018 | 124.04 | 124.78 | 123.31 | 123.36 | 452,748 | -1.57(-1.26%) |
Feb 01, 2018 | 126.19 | 127.03 | 124.02 | 124.93 | 643,071 | -1.95(-1.54%) |
Jan 31, 2018 | 126.83 | 127.67 | 125.78 | 126.88 | 527,791 | +0.33(+0.26%) |
Jan 30, 2018 | 126.82 | 127.38 | 125.42 | 126.55 | 507,110 | -0.83(-0.66%) |
Jan 29, 2018 | 129.49 | 129.91 | 127.37 | 127.38 | 398,435 | -2.19(-1.69%) |
Jan 26, 2018 | 131.07 | 131.07 | 129.35 | 129.57 | 513,842 | -1.15(-0.88%) |
Jan 25, 2018 | 129.67 | 130.95 | 129.23 | 130.72 | 546,356 | +1.68(+1.30%) |
Jan 24, 2018 | 129.17 | 129.79 | 128.22 | 129.04 | 344,278 | -0.13(-0.10%) |
Jan 23, 2018 | 129.16 | 129.47 | 127.73 | 129.16 | 373,723 | -0.04(-0.03%) |
Jan 22, 2018 | 130.69 | 130.69 | 128.90 | 129.21 | 525,609 | -1.80(-1.37%) |
Jan 19, 2018 | 131.54 | 131.54 | 130.41 | 131.00 | 471,841 | +0.05(+0.04%) |
Jan 18, 2018 | 131.89 | 132.43 | 129.30 | 130.95 | 423,341 | -1.20(-0.91%) |
Jan 17, 2018 | 131.29 | 132.87 | 130.78 | 132.15 | 934,704 | +3.38(+2.63%) |
Jan 16, 2018 | 130.59 | 131.22 | 128.41 | 128.77 | 298,580 | -0.98(-0.75%) |
Jan 12, 2018 | 129.75 | 129.75 | 129.75 | 0 | +0.14(+0.11%) | |
Jan 11, 2018 | 130.42 | 130.42 | 129.01 | 129.60 | 460,532 | -0.21(-0.16%) |
Jan 10, 2018 | 129.81 | 313,446 | -0.41(-0.31%) | |||
Jan 09, 2018 | 131.63 | 132.10 | 130.12 | 130.22 | 253,232 | -1.32(-1.01%) |
Jan 08, 2018 | 132.40 | 132.40 | 131.22 | 131.54 | 246,404 | -0.88(-0.66%) |
Jan 05, 2018 | 130.39 | 132.47 | 130.27 | 132.42 | 307,927 | +2.62(+2.02%) |
Jan 04, 2018 | 131.93 | 132.72 | 129.65 | 129.80 | 440,079 | -1.67(-1.27%) |
Jan 03, 2018 | 130.78 | 132.19 | 130.44 | 131.47 | 289,286 | +1.00(+0.76%) |
Jan 02, 2018 | 129.19 | 130.47 | 128.95 | 130.47 | 313,371 | +1.65(+1.28%) |
Dec 29, 2017 | 128.83 | 128.83 | 128.83 | 0 | -0.98(-0.75%) | |
Dec 28, 2017 | 128.89 | 129.92 | 128.39 | 129.81 | 269,776 | +1.30(+1.01%) |
Dec 27, 2017 | 128.21 | 128.93 | 127.64 | 128.51 | 209,166 | +0.57(+0.45%) |
Dec 26, 2017 | 128.48 | 128.48 | 127.71 | 127.94 | 112,019 | -0.23(-0.18%) |
Dec 22, 2017 | 127.94 | 128.21 | 127.36 | 128.16 | 194,010 | +0.55(+0.43%) |
Dec 21, 2017 | 128.77 | 128.98 | 127.27 | 127.61 | 215,262 | -1.02(-0.79%) |
Dec 20, 2017 | 130.04 | 130.05 | 128.56 | 128.63 | 243,947 | -1.12(-0.86%) |
Dec 19, 2017 | 129.51 | 130.05 | 128.87 | 129.75 | 291,265 | +0.05(+0.04%) |
Dec 18, 2017 | 130.05 | 130.62 | 129.41 | 129.70 | 253,691 | +0.14(+0.11%) |
Dec 15, 2017 | 128.22 | 129.75 | 128.05 | 129.56 | 625,955 | +2.13(+1.67%) |
Dec 14, 2017 | 128.77 | 128.78 | 127.38 | 127.42 | 247,104 | -1.19(-0.92%) |
Dec 13, 2017 | 128.20 | 128.85 | 126.43 | 128.61 | 426,237 | +0.66(+0.51%) |
Dec 12, 2017 | 127.95 | 128.18 | 127.30 | 127.95 | 222,291 | -0.03(-0.03%) |
Dec 11, 2017 | 128.62 | 128.69 | 127.56 | 127.98 | 297,588 | -0.62(-0.48%) |
Dec 08, 2017 | 129.31 | 129.33 | 128.42 | 128.61 | 283,555 | -0.19(-0.14%) |
Dec 07, 2017 | 129.59 | 129.59 | 128.59 | 128.79 | 242,124 | -0.45(-0.35%) |
Dec 06, 2017 | 129.80 | 129.94 | 128.94 | 129.25 | 312,829 | -0.98(-0.75%) |
Dec 05, 2017 | 129.85 | 130.99 | 128.81 | 130.23 | 304,511 | +0.53(+0.41%) |
Dec 04, 2017 | 130.50 | 130.50 | 129.31 | 129.70 | 490,075 | -0.30(-0.23%) |
Dec 01, 2017 | 131.26 | 131.26 | 128.74 | 130.00 | 334,288 | -0.62(-0.48%) |
Nov 30, 2017 | 130.10 | 131.63 | 129.49 | 130.62 | 645,235 | +0.74(+0.57%) |
Nov 29, 2017 | 129.93 | 130.67 | 129.28 | 129.88 | 251,019 | +0.09(+0.07%) |
Nov 28, 2017 | 127.71 | 130.02 | 127.71 | 129.79 | 268,317 | +2.50(+1.97%) |
Nov 27, 2017 | 127.98 | 128.81 | 127.13 | 127.29 | 267,874 | -0.76(-0.60%) |
Nov 24, 2017 | 127.08 | 128.28 | 127.08 | 128.05 | 164,941 | +1.18(+0.93%) |
Nov 22, 2017 | 127.51 | 127.88 | 126.43 | 126.88 | 243,056 | -0.61(-0.48%) |
Nov 21, 2017 | 126.66 | 127.92 | 126.51 | 127.49 | 249,426 | +1.49(+1.18%) |
Nov 20, 2017 | 125.32 | 126.05 | 124.78 | 126.00 | 292,302 | +1.00(+0.80%) |
Nov 17, 2017 | 124.41 | 125.17 | 123.96 | 125.00 | 250,188 | +0.13(+0.11%) |
Nov 16, 2017 | 124.90 | 125.51 | 124.37 | 124.87 | 315,084 | +0.54(+0.43%) |
Nov 15, 2017 | 125.72 | 125.72 | 124.26 | 124.33 | 228,483 | -2.27(-1.79%) |
Nov 14, 2017 | 125.17 | 126.65 | 124.66 | 126.60 | 278,224 | +0.78(+0.62%) |
Nov 13, 2017 | 123.18 | 125.88 | 123.09 | 125.82 | 240,256 | +2.48(+2.01%) |
Nov 10, 2017 | 122.23 | 124.08 | 122.23 | 123.34 | 335,849 | +0.02(+0.02%) |
Nov 09, 2017 | 123.70 | 123.99 | 122.95 | 123.31 | 279,787 | -0.66(-0.54%) |
Nov 08, 2017 | 125.93 | 125.94 | 123.74 | 123.98 | 517,836 | -2.07(-1.64%) |
Nov 07, 2017 | 128.57 | 129.39 | 125.64 | 126.04 | 931,576 | +2.97(+2.42%) |
Nov 06, 2017 | 124.88 | 124.88 | 123.05 | 123.07 | 407,114 | -1.56(-1.25%) |
Nov 03, 2017 | 124.34 | 125.23 | 123.91 | 124.63 | 333,917 | +0.09(+0.07%) |
Nov 02, 2017 | 124.94 | 125.15 | 123.55 | 124.54 | 356,699 | -0.10(-0.08%) |
Nov 01, 2017 | 124.15 | 125.16 | 123.96 | 124.64 | 317,194 | +0.76(+0.61%) |
Oct 31, 2017 | 123.38 | 123.94 | 122.87 | 123.88 | 309,136 | +0.55(+0.44%) |
Oct 30, 2017 | 124.45 | 124.69 | 123.05 | 123.34 | 255,648 | -1.50(-1.20%) |
Oct 27, 2017 | 125.78 | 126.24 | 124.71 | 124.84 | 271,386 | -1.21(-0.96%) |
Oct 26, 2017 | 125.74 | 126.30 | 124.96 | 126.05 | 203,820 | +0.67(+0.54%) |
Oct 25, 2017 | 125.27 | 126.22 | 124.50 | 125.38 | 312,985 | +0.13(+0.10%) |
Oct 24, 2017 | 126.30 | 126.30 | 124.68 | 125.25 | 260,132 | -0.93(-0.74%) |
Oct 23, 2017 | 126.48 | 126.93 | 126.05 | 126.19 | 315,232 | -0.17(-0.13%) |
Oct 20, 2017 | 125.03 | 126.37 | 124.61 | 126.36 | 282,309 | +1.88(+1.51%) |
Oct 19, 2017 | 123.50 | 124.53 | 122.83 | 124.47 | 187,785 | +0.71(+0.57%) |
Oct 18, 2017 | 124.82 | 125.20 | 123.61 | 123.77 | 370,418 | -1.09(-0.88%) |
Oct 17, 2017 | 125.71 | 125.77 | 124.77 | 124.86 | 247,910 | -1.01(-0.80%) |
Oct 16, 2017 | 124.72 | 125.91 | 124.23 | 125.87 | 265,550 | +1.34(+1.08%) |
Oct 13, 2017 | 124.71 | 124.97 | 123.84 | 124.52 | 203,447 | +0.50(+0.40%) |
Oct 12, 2017 | 123.88 | 124.61 | 123.74 | 124.03 | 346,028 | -0.12(-0.10%) |
Oct 11, 2017 | 124.55 | 124.78 | 123.56 | 124.14 | 349,464 | -0.45(-0.36%) |
Oct 10, 2017 | 123.02 | 124.65 | 122.93 | 124.59 | 494,429 | +1.58(+1.28%) |
Oct 09, 2017 | 122.36 | 123.58 | 122.26 | 123.01 | 519,758 | +0.63(+0.51%) |
Oct 06, 2017 | 123.19 | 123.40 | 121.82 | 122.38 | 353,278 | -1.36(-1.10%) |
Oct 05, 2017 | 123.68 | 123.95 | 123.07 | 123.74 | 485,296 | +0.50(+0.41%) |
Oct 04, 2017 | 122.56 | 123.46 | 122.17 | 123.24 | 317,912 | +0.62(+0.51%) |
Oct 03, 2017 | 121.65 | 122.62 | 121.20 | 122.61 | 419,310 | +1.21(+1.00%) |
Oct 02, 2017 | 120.40 | 121.54 | 120.15 | 121.41 | 470,418 | +1.31(+1.09%) |
Sep 29, 2017 | 119.82 | 120.49 | 119.73 | 120.09 | 317,597 | +0.26(+0.22%) |
Sep 28, 2017 | 118.36 | 120.38 | 118.36 | 119.83 | 303,813 | +1.33(+1.12%) |
Sep 27, 2017 | 121.03 | 121.03 | 117.38 | 118.51 | 794,811 | -2.36(-1.95%) |
Sep 26, 2017 | 122.26 | 122.60 | 120.84 | 120.87 | 263,507 | -0.89(-0.73%) |
Sep 25, 2017 | 120.97 | 121.84 | 120.51 | 121.76 | 306,282 | +0.57(+0.47%) |
Sep 22, 2017 | 120.28 | 121.39 | 119.97 | 121.19 | 453,976 | +0.95(+0.79%) |
Sep 21, 2017 | 121.13 | 121.38 | 119.93 | 120.24 | 444,434 | -1.04(-0.86%) |
Sep 20, 2017 | 120.97 | 121.70 | 120.53 | 121.27 | 319,803 | +0.33(+0.27%) |
Sep 19, 2017 | 120.76 | 121.03 | 120.23 | 120.95 | 190,582 | +0.40(+0.33%) |
Sep 18, 2017 | 120.45 | 120.80 | 119.81 | 120.55 | 230,331 | +0.30(+0.25%) |
Sep 15, 2017 | 120.06 | 120.54 | 119.78 | 120.25 | 471,468 | +0.10(+0.08%) |
Sep 14, 2017 | 119.49 | 120.35 | 119.32 | 120.14 | 277,499 | +0.44(+0.36%) |
Sep 13, 2017 | 119.67 | 120.17 | 119.36 | 119.71 | 340,530 | -0.06(-0.05%) |
Sep 12, 2017 | 119.90 | 120.53 | 119.18 | 119.77 | 498,515 | +0.06(+0.05%) |
Sep 11, 2017 | 119.41 | 120.45 | 118.84 | 119.71 | 380,253 | +1.09(+0.92%) |
Sep 08, 2017 | 117.53 | 119.08 | 117.33 | 118.61 | 320,605 | +1.06(+0.90%) |
Sep 07, 2017 | 116.52 | 117.70 | 116.52 | 117.55 | 354,721 | +1.25(+1.08%) |
Sep 06, 2017 | 116.83 | 116.85 | 115.39 | 116.30 | 283,888 | -0.17(-0.14%) |
Sep 05, 2017 | 115.20 | 116.65 | 115.02 | 116.47 | 409,234 | +1.10(+0.96%) |
Sep 01, 2017 | 114.66 | 115.74 | 114.66 | 115.36 | 245,553 | +0.91(+0.80%) |
Aug 31, 2017 | 114.29 | 114.62 | 113.88 | 114.45 | 337,930 | +0.53(+0.46%) |
Aug 30, 2017 | 113.46 | 114.89 | 113.46 | 113.92 | 306,853 | +0.23(+0.20%) |
Aug 29, 2017 | 113.10 | 114.08 | 112.84 | 113.70 | 268,290 | -0.16(-0.14%) |
Aug 28, 2017 | 113.95 | 114.17 | 113.30 | 113.86 | 204,120 | +0.18(+0.16%) |
Aug 25, 2017 | 113.25 | 114.25 | 113.25 | 113.67 | 201,888 | +0.58(+0.51%) |
Aug 24, 2017 | 113.41 | 113.63 | 112.99 | 113.09 | 216,889 | +0.09(+0.08%) |
Aug 23, 2017 | 112.73 | 113.45 | 112.58 | 113.00 | 340,253 | -0.62(-0.54%) |
Aug 22, 2017 | 112.85 | 113.77 | 112.76 | 113.62 | 215,357 | +0.82(+0.73%) |
Aug 21, 2017 | 112.78 | 113.15 | 112.19 | 112.80 | 324,363 | +0.04(+0.04%) |
Aug 18, 2017 | 112.95 | 113.61 | 112.16 | 112.76 | 421,005 | -0.38(-0.33%) |
Aug 17, 2017 | 115.36 | 115.68 | 113.09 | 113.14 | 301,264 | -2.73(-2.35%) |
Aug 16, 2017 | 114.90 | 116.00 | 114.51 | 115.86 | 317,470 | +1.23(+1.07%) |
Aug 15, 2017 | 114.76 | 115.41 | 114.27 | 114.63 | 433,300 | +0.01(+0.01%) |
Aug 14, 2017 | 113.91 | 114.91 | 113.65 | 114.62 | 336,204 | +1.41(+1.24%) |
Aug 11, 2017 | 114.73 | 114.73 | 112.46 | 113.22 | 444,796 | -1.23(-1.07%) |
Aug 10, 2017 | 116.41 | 116.69 | 114.18 | 114.45 | 872,078 | -2.37(-2.03%) |
Aug 09, 2017 | 113.92 | 117.08 | 112.58 | 116.82 | 1,216,018 | +4.22(+3.74%) |
Aug 08, 2017 | 112.64 | 113.75 | 112.38 | 112.60 | 798,269 | -0.14(-0.13%) |
Aug 07, 2017 | 112.70 | 113.30 | 112.51 | 112.74 | 525,784 | +0.01(+0.01%) |
Aug 04, 2017 | 112.58 | 112.91 | 112.29 | 112.73 | 424,114 | +0.39(+0.35%) |
Aug 03, 2017 | 112.08 | 112.77 | 111.44 | 112.34 | 803,637 | +0.41(+0.37%) |
Aug 02, 2017 | 112.37 | 113.41 | 111.70 | 111.93 | 761,444 | -0.61(-0.54%) |
Aug 01, 2017 | 111.80 | 113.01 | 111.61 | 112.54 | 533,234 | +1.16(+1.04%) |
Jul 31, 2017 | 111.53 | 112.06 | 111.11 | 111.38 | 527,595 | +0.02(+0.02%) |
Jul 28, 2017 | 111.77 | 111.91 | 110.89 | 111.36 | 407,224 | -0.36(-0.32%) |
Jul 27, 2017 | 111.54 | 112.28 | 111.31 | 111.72 | 537,998 | +0.17(+0.15%) |
Jul 26, 2017 | 111.26 | 112.02 | 111.03 | 111.55 | 604,677 | +0.34(+0.30%) |
Jul 25, 2017 | 111.37 | 112.78 | 111.10 | 111.21 | 630,818 | +0.39(+0.35%) |
Jul 24, 2017 | 111.13 | 111.13 | 109.78 | 110.82 | 445,048 | -0.42(-0.38%) |
Jul 21, 2017 | 111.38 | 111.38 | 109.88 | 111.24 | 485,548 | -0.30(-0.27%) |
Jul 20, 2017 | 113.01 | 113.01 | 110.95 | 111.54 | 473,894 | -1.56(-1.38%) |
Jul 19, 2017 | 113.22 | 113.97 | 112.59 | 113.09 | 442,437 | +0.14(+0.13%) |
Jul 18, 2017 | 111.87 | 113.48 | 111.87 | 112.95 | 362,959 | +0.99(+0.88%) |
Jul 17, 2017 | 111.86 | 112.40 | 111.34 | 111.97 | 461,070 | +0.13(+0.11%) |
Jul 14, 2017 | 111.19 | 112.37 | 110.78 | 111.84 | 468,858 | +0.84(+0.75%) |
Jul 13, 2017 | 111.69 | 111.72 | 110.42 | 111.00 | 617,671 | -0.69(-0.62%) |
Jul 12, 2017 | 110.99 | 111.83 | 110.75 | 111.70 | 423,723 | +1.32(+1.20%) |
Jul 11, 2017 | 110.24 | 110.70 | 109.51 | 110.38 | 345,312 | +0.24(+0.22%) |
Jul 10, 2017 | 110.25 | 110.82 | 109.67 | 110.13 | 389,427 | -0.16(-0.14%) |
Jul 07, 2017 | 110.57 | 110.90 | 109.96 | 110.29 | 502,545 | -0.23(-0.21%) |
Jul 06, 2017 | 111.46 | 111.62 | 110.42 | 110.53 | 330,424 | -1.72(-1.53%) |
Jul 05, 2017 | 112.89 | 113.25 | 111.94 | 112.24 | 480,536 | -0.58(-0.51%) |
Jul 03, 2017 | 113.40 | 113.79 | 112.76 | 112.82 | 178,241 | -0.08(-0.07%) |
Jun 30, 2017 | 111.95 | 113.69 | 111.95 | 112.90 | 502,259 | +1.27(+1.14%) |
Jun 29, 2017 | 113.77 | 113.77 | 110.72 | 111.63 | 505,630 | -2.03(-1.79%) |
Jun 28, 2017 | 113.95 | 114.53 | 113.46 | 113.66 | 450,693 | +0.45(+0.40%) |
Jun 27, 2017 | 114.63 | 114.67 | 113.14 | 113.21 | 354,353 | -1.42(-1.24%) |
Jun 26, 2017 | 114.12 | 114.95 | 113.53 | 114.63 | 476,845 | +0.77(+0.68%) |
Jun 23, 2017 | 113.09 | 114.33 | 112.75 | 113.86 | 480,937 | +0.85(+0.75%) |
Jun 22, 2017 | 113.60 | 113.60 | 112.34 | 113.01 | 370,796 | -0.26(-0.23%) |
Jun 21, 2017 | 113.89 | 114.34 | 112.96 | 113.27 | 545,773 | -0.09(-0.08%) |
Jun 20, 2017 | 113.38 | 114.31 | 113.23 | 113.36 | 448,950 | +0.04(+0.04%) |
Jun 19, 2017 | 112.45 | 113.75 | 111.99 | 113.32 | 467,501 | +1.30(+1.16%) |
Jun 16, 2017 | 112.47 | 112.86 | 111.55 | 112.02 | 1,363,984 | -0.42(-0.38%) |
Jun 15, 2017 | 113.10 | 113.55 | 111.58 | 112.45 | 852,688 | -1.18(-1.04%) |
Jun 14, 2017 | 113.75 | 114.28 | 112.38 | 113.63 | 582,826 | +0.01(+0.01%) |
Jun 13, 2017 | 113.30 | 114.01 | 111.93 | 113.62 | 530,088 | +0.05(+0.04%) |
Jun 12, 2017 | 114.34 | 114.70 | 113.41 | 113.57 | 356,927 | -0.63(-0.55%) |
Jun 09, 2017 | 113.30 | 114.23 | 113.09 | 114.20 | 580,287 | +1.26(+1.11%) |
Jun 08, 2017 | 114.73 | 112.47 | 112.95 | 625,854 | -1.81(-1.58%) | |
Jun 07, 2017 | 115.05 | 116.27 | 114.65 | 114.76 | 435,593 | -0.77(-0.67%) |
Jun 06, 2017 | 115.59 | 116.28 | 115.04 | 115.53 | 417,439 | -0.54(-0.47%) |
Jun 05, 2017 | 116.05 | 116.90 | 115.66 | 116.08 | 392,763 | +0.17(+0.15%) |
Jun 02, 2017 | 115.05 | 115.98 | 114.89 | 115.90 | 336,334 | +0.88(+0.77%) |
Jun 01, 2017 | 114.64 | 116.34 | 114.53 | 115.02 | 495,051 | +0.24(+0.21%) |
May 31, 2017 | 114.19 | 114.93 | 113.58 | 114.78 | 515,341 | +0.75(+0.66%) |
May 30, 2017 | 114.82 | 114.99 | 113.69 | 114.03 | 550,873 | -1.21(-1.05%) |
May 26, 2017 | 115.25 | 115.58 | 114.89 | 115.23 | 293,308 | +0.03(+0.02%) |
May 25, 2017 | 114.78 | 115.62 | 114.51 | 115.21 | 1,328,197 | +0.42(+0.37%) |
May 24, 2017 | 113.30 | 115.29 | 113.30 | 114.78 | 528,644 | +1.15(+1.01%) |
May 23, 2017 | 113.13 | 114.07 | 112.90 | 113.64 | 362,439 | +0.56(+0.49%) |
May 22, 2017 | 112.88 | 113.27 | 112.38 | 113.08 | 349,035 | +0.87(+0.77%) |
May 19, 2017 | 111.97 | 112.70 | 111.68 | 112.21 | 404,545 | +0.46(+0.41%) |
May 18, 2017 | 110.12 | 112.45 | 109.33 | 111.76 | 489,465 | +0.92(+0.83%) |
May 17, 2017 | 110.84 | 112.29 | 109.95 | 110.83 | 781,437 | -0.01(-0.01%) |
May 16, 2017 | 110.27 | 111.14 | 109.89 | 110.84 | 441,987 | +0.56(+0.51%) |
May 15, 2017 | 109.02 | 110.65 | 108.65 | 110.28 | 539,877 | +1.48(+1.36%) |
May 12, 2017 | 108.79 | 108.97 | 108.19 | 108.80 | 432,496 | -0.12(-0.11%) |
May 11, 2017 | 108.44 | 109.04 | 107.83 | 108.92 | 419,212 | +0.43(+0.40%) |
May 10, 2017 | 106.89 | 108.58 | 106.89 | 108.48 | 732,010 | +1.12(+1.05%) |
May 09, 2017 | 111.33 | 111.33 | 106.96 | 107.36 | 2,101,498 | -6.99(-6.11%) |
May 08, 2017 | 115.93 | 116.09 | 113.94 | 114.35 | 1,059,717 | -1.57(-1.36%) |
May 05, 2017 | 115.66 | 116.42 | 115.54 | 115.93 | 682,183 | +0.67(+0.58%) |
May 04, 2017 | 115.62 | 116.33 | 114.60 | 115.26 | 660,844 | -0.30(-0.26%) |
May 03, 2017 | 115.27 | 115.70 | 114.46 | 115.56 | 324,848 | +0.51(+0.44%) |
May 02, 2017 | 115.59 | 115.64 | 113.55 | 115.05 | 366,657 | -0.63(-0.55%) |