Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 159.61 | 160.11 | 158.36 | 158.36 | 624,004 | -0.83(-0.52%) |
Apr 27, 2018 | 159.29 | 161.01 | 158.66 | 159.19 | 606,217 | -0.08(-0.05%) |
Apr 26, 2018 | 157.21 | 159.59 | 156.09 | 159.27 | 530,621 | +1.80(+1.15%) |
Apr 25, 2018 | 158.28 | 159.76 | 156.99 | 157.47 | 639,947 | -1.05(-0.66%) |
Apr 24, 2018 | 159.91 | 160.65 | 158.01 | 158.52 | 749,649 | -0.43(-0.27%) |
Apr 23, 2018 | 158.78 | 160.63 | 158.43 | 158.94 | 664,690 | +0.77(+0.49%) |
Apr 20, 2018 | 158.61 | 159.28 | 157.52 | 158.17 | 850,233 | -0.87(-0.55%) |
Apr 19, 2018 | 159.52 | 160.32 | 158.35 | 159.04 | 635,832 | -0.64(-0.40%) |
Apr 18, 2018 | 160.86 | 162.44 | 159.29 | 159.69 | 939,223 | -0.26(-0.16%) |
Apr 17, 2018 | 159.84 | 160.64 | 158.68 | 159.94 | 1,722,939 | +0.83(+0.52%) |
Apr 16, 2018 | 159.16 | 160.37 | 158.08 | 159.11 | 1,314,153 | +1.29(+0.82%) |
Apr 13, 2018 | 162.17 | 162.24 | 156.26 | 157.82 | 1,102,738 | -3.09(-1.92%) |
Apr 12, 2018 | 158.05 | 161.45 | 157.69 | 160.92 | 1,088,771 | +4.21(+2.68%) |
Apr 11, 2018 | 155.39 | 158.12 | 155.39 | 156.71 | 772,046 | +0.06(+0.04%) |
Apr 10, 2018 | 155.71 | 157.33 | 154.58 | 156.65 | 997,817 | +2.34(+1.52%) |
Apr 09, 2018 | 156.70 | 157.54 | 154.22 | 154.31 | 938,604 | -1.13(-0.73%) |
Apr 06, 2018 | 157.06 | 158.66 | 153.99 | 155.44 | 1,250,998 | -2.76(-1.74%) |
Apr 05, 2018 | 154.59 | 158.90 | 154.33 | 158.20 | 1,204,375 | +4.07(+2.64%) |
Apr 04, 2018 | 152.74 | 154.60 | 152.08 | 154.13 | 1,120,219 | +0.25(+0.16%) |
Apr 03, 2018 | 150.28 | 154.20 | 149.74 | 153.89 | 1,536,708 | +4.21(+2.81%) |
Apr 02, 2018 | 150.38 | 152.59 | 148.58 | 149.68 | 1,762,102 | -0.51(-0.34%) |
Mar 29, 2018 | 150.19 | 150.19 | 150.19 | 0 | +7.35(+5.15%) | |
Mar 28, 2018 | 143.12 | 144.52 | 142.01 | 142.84 | 1,851,918 | +0.85(+0.60%) |
Mar 27, 2018 | 143.81 | 144.52 | 141.22 | 141.98 | 1,000,366 | -2.07(-1.44%) |
Mar 26, 2018 | 143.00 | 145.21 | 139.77 | 144.06 | 1,052,968 | +5.35(+3.85%) |
Mar 23, 2018 | 141.05 | 142.81 | 138.58 | 138.71 | 580,598 | -1.58(-1.12%) |
Mar 22, 2018 | 141.09 | 142.08 | 140.13 | 140.29 | 616,164 | -1.54(-1.08%) |
Mar 21, 2018 | 143.49 | 144.58 | 141.78 | 141.82 | 643,995 | -1.77(-1.23%) |
Mar 20, 2018 | 141.53 | 144.48 | 140.92 | 143.59 | 624,438 | +2.19(+1.55%) |
Mar 19, 2018 | 142.54 | 143.58 | 140.09 | 141.40 | 783,628 | -1.19(-0.83%) |
Mar 16, 2018 | 141.46 | 143.77 | 141.46 | 142.59 | 842,215 | +1.38(+0.98%) |
Mar 15, 2018 | 143.17 | 143.17 | 139.94 | 141.21 | 605,427 | -1.28(-0.90%) |
Mar 14, 2018 | 142.95 | 143.36 | 141.42 | 142.49 | 1,563,175 | +0.33(+0.23%) |
Mar 13, 2018 | 143.22 | 143.67 | 141.49 | 142.16 | 513,920 | +0.02(+0.01%) |
Mar 12, 2018 | 141.88 | 143.32 | 141.43 | 142.14 | 581,268 | +0.25(+0.17%) |
Mar 09, 2018 | 139.67 | 142.00 | 139.34 | 141.90 | 843,329 | +2.79(+2.00%) |
Mar 08, 2018 | 140.38 | 141.78 | 138.65 | 139.11 | 1,033,154 | -0.23(-0.16%) |
Mar 07, 2018 | 141.77 | 137.96 | 139.34 | 1,399,735 | -2.49(-1.75%) | |
Mar 06, 2018 | 142.81 | 143.23 | 141.39 | 141.82 | 893,429 | -0.62(-0.44%) |
Mar 05, 2018 | 141.62 | 142.97 | 139.90 | 142.45 | 906,182 | +0.01(+0.01%) |
Mar 02, 2018 | 140.71 | 142.63 | 138.37 | 142.44 | 955,731 | +0.96(+0.68%) |
Mar 01, 2018 | 142.71 | 143.82 | 140.03 | 141.48 | 1,193,088 | -1.62(-1.13%) |
Feb 28, 2018 | 146.95 | 147.79 | 142.99 | 143.09 | 1,030,177 | -3.41(-2.33%) |
Feb 27, 2018 | 149.34 | 150.88 | 146.39 | 146.51 | 905,520 | -1.79(-1.21%) |
Feb 26, 2018 | 148.17 | 149.29 | 146.50 | 148.29 | 546,731 | +0.69(+0.47%) |
Feb 23, 2018 | 148.69 | 148.71 | 146.45 | 147.60 | 766,496 | -0.48(-0.32%) |
Feb 22, 2018 | 148.08 | 550,285 | +1.27(+0.86%) | |||
Feb 21, 2018 | 145.41 | 149.60 | 145.41 | 146.81 | 409,069 | +1.37(+0.94%) |
Feb 20, 2018 | 146.08 | 146.50 | 144.71 | 145.44 | 586,893 | -1.85(-1.26%) |
Feb 16, 2018 | 147.29 | 147.29 | 147.29 | 0 | -2.97(-1.98%) | |
Feb 15, 2018 | 149.50 | 150.27 | 146.79 | 150.27 | 758,027 | +0.88(+0.59%) |
Feb 14, 2018 | 144.92 | 150.10 | 144.82 | 149.38 | 1,406,970 | +3.65(+2.50%) |
Feb 13, 2018 | 144.98 | 146.64 | 144.83 | 145.74 | 415,512 | +0.20(+0.14%) |
Feb 12, 2018 | 143.22 | 147.03 | 143.22 | 145.54 | 704,104 | +2.67(+1.87%) |
Feb 09, 2018 | 142.45 | 144.07 | 138.25 | 142.87 | 994,522 | +1.40(+0.99%) |
Feb 08, 2018 | 147.11 | 147.29 | 141.37 | 141.47 | 917,171 | -6.47(-4.38%) |
Feb 07, 2018 | 151.51 | 151.51 | 147.77 | 147.95 | 791,331 | +2.26(+1.55%) |
Feb 06, 2018 | 141.85 | 146.43 | 140.01 | 145.69 | 1,397,809 | -1.21(-0.82%) |
Feb 05, 2018 | 149.22 | 151.11 | 145.79 | 146.90 | 553,324 | -2.90(-1.93%) |
Feb 02, 2018 | 152.01 | 153.17 | 149.86 | 149.79 | 597,899 | -3.07(-2.01%) |
Feb 01, 2018 | 151.71 | 154.34 | 150.80 | 152.87 | 701,369 | -0.90(-0.59%) |
Jan 31, 2018 | 155.05 | 156.47 | 153.27 | 153.77 | 699,838 | -1.16(-0.75%) |
Jan 30, 2018 | 153.54 | 153.54 | 152.33 | 154.93 | 735,821 | +1.08(+0.70%) |
Jan 29, 2018 | 151.69 | 155.89 | 151.69 | 153.85 | 686,686 | +1.31(+0.86%) |
Jan 26, 2018 | 152.28 | 152.75 | 149.61 | 152.54 | 714,359 | +1.12(+0.74%) |
Jan 25, 2018 | 151.10 | 154.32 | 149.75 | 151.42 | 934,288 | +1.36(+0.91%) |
Jan 24, 2018 | 150.35 | 152.44 | 149.46 | 150.06 | 624,614 | +0.26(+0.17%) |
Jan 23, 2018 | 146.81 | 150.08 | 145.87 | 149.80 | 670,568 | +2.71(+1.84%) |
Jan 22, 2018 | 145.82 | 147.41 | 144.66 | 147.09 | 594,004 | +1.27(+0.87%) |
Jan 19, 2018 | 144.30 | 145.94 | 143.75 | 145.82 | 573,633 | +2.35(+1.64%) |
Jan 18, 2018 | 146.09 | 147.03 | 142.57 | 143.48 | 646,323 | +2.19(+1.55%) |
Jan 17, 2018 | 140.75 | 141.99 | 139.67 | 141.28 | 515,215 | +1.08(+0.77%) |
Jan 16, 2018 | 142.93 | 142.93 | 139.89 | 140.20 | 516,129 | -2.21(-1.55%) |
Jan 12, 2018 | 142.41 | 142.41 | 142.41 | 0 | +1.04(+0.74%) | |
Jan 11, 2018 | 139.86 | 141.42 | 139.00 | 141.37 | 494,202 | +1.63(+1.16%) |
Jan 10, 2018 | 139.75 | 586,533 | -0.22(-0.16%) | |||
Jan 09, 2018 | 140.81 | 141.60 | 139.35 | 139.97 | 417,801 | -1.57(-1.11%) |
Jan 08, 2018 | 141.89 | 142.41 | 139.23 | 141.53 | 828,824 | -0.35(-0.24%) |
Jan 05, 2018 | 140.12 | 142.48 | 138.91 | 141.88 | 1,109,153 | +1.66(+1.18%) |
Jan 04, 2018 | 138.01 | 141.49 | 136.63 | 140.22 | 1,042,723 | +2.19(+1.59%) |
Jan 03, 2018 | 138.18 | 138.58 | 136.76 | 138.03 | 862,464 | +0.24(+0.17%) |
Jan 02, 2018 | 136.43 | 137.97 | 136.11 | 137.79 | 643,792 | +1.75(+1.28%) |
Dec 29, 2017 | 136.05 | 136.05 | 136.05 | 0 | +0.30(+0.22%) | |
Dec 28, 2017 | 135.61 | 135.97 | 134.71 | 135.75 | 473,085 | +0.24(+0.18%) |
Dec 27, 2017 | 135.77 | 136.00 | 134.74 | 135.51 | 411,354 | +0.15(+0.11%) |
Dec 26, 2017 | 134.25 | 135.66 | 134.25 | 135.37 | 344,986 | +0.91(+0.68%) |
Dec 22, 2017 | 135.03 | 135.17 | 133.50 | 134.45 | 774,454 | -0.01(-0.01%) |
Dec 21, 2017 | 134.54 | 135.72 | 133.81 | 134.46 | 679,604 | -0.01(-0.01%) |
Dec 20, 2017 | 136.31 | 136.31 | 134.27 | 134.47 | 534,812 | -0.97(-0.72%) |
Dec 19, 2017 | 135.89 | 136.74 | 134.79 | 135.44 | 1,029,136 | +0.29(+0.21%) |
Dec 18, 2017 | 133.22 | 136.68 | 132.74 | 135.16 | 971,651 | +2.25(+1.69%) |
Dec 15, 2017 | 131.51 | 133.44 | 131.49 | 132.91 | 996,091 | +2.33(+1.78%) |
Dec 14, 2017 | 132.26 | 132.31 | 129.70 | 130.58 | 989,966 | -0.91(-0.69%) |
Dec 13, 2017 | 131.63 | 133.16 | 131.48 | 131.49 | 798,147 | -0.33(-0.25%) |
Dec 12, 2017 | 131.81 | 133.81 | 131.49 | 131.81 | 787,821 | -1.61(-1.20%) |
Dec 11, 2017 | 133.81 | 134.57 | 132.45 | 133.42 | 541,744 | -0.83(-0.62%) |
Dec 08, 2017 | 133.05 | 134.26 | 132.51 | 134.25 | 558,891 | +1.66(+1.25%) |
Dec 07, 2017 | 131.88 | 133.00 | 131.48 | 132.60 | 674,221 | +0.45(+0.34%) |
Dec 06, 2017 | 132.47 | 130.88 | 132.15 | 821,253 | -0.32(-0.24%) | |
Dec 05, 2017 | 133.62 | 133.67 | 130.66 | 132.47 | 1,525,822 | -0.68(-0.51%) |
Dec 04, 2017 | 136.65 | 136.65 | 133.13 | 133.14 | 1,706,260 | -3.00(-2.21%) |
Dec 01, 2017 | 134.04 | 136.94 | 132.50 | 136.15 | 1,358,803 | +2.74(+2.05%) |
Nov 30, 2017 | 135.84 | 137.33 | 131.40 | 133.41 | 2,431,020 | -2.57(-1.89%) |
Nov 29, 2017 | 137.26 | 138.32 | 135.31 | 135.98 | 1,397,056 | -0.42(-0.30%) |
Nov 28, 2017 | 134.16 | 137.49 | 134.16 | 136.40 | 1,030,434 | +2.30(+1.72%) |
Nov 27, 2017 | 134.33 | 135.94 | 133.69 | 134.10 | 943,553 | -0.23(-0.17%) |
Nov 24, 2017 | 135.10 | 135.60 | 134.22 | 134.32 | 251,529 | +0.20(+0.15%) |
Nov 22, 2017 | 134.75 | 134.97 | 133.59 | 134.12 | 923,688 | -0.83(-0.62%) |
Nov 21, 2017 | 135.26 | 135.68 | 134.22 | 134.96 | 819,529 | -0.22(-0.16%) |
Nov 20, 2017 | 132.50 | 135.21 | 132.01 | 135.18 | 1,005,260 | +3.22(+2.44%) |
Nov 17, 2017 | 129.53 | 132.30 | 129.27 | 131.96 | 1,313,012 | +3.15(+2.45%) |
Nov 16, 2017 | 125.76 | 129.12 | 124.88 | 128.81 | 690,490 | +3.03(+2.41%) |
Nov 15, 2017 | 125.75 | 126.31 | 124.34 | 125.77 | 805,373 | +0.05(+0.04%) |
Nov 14, 2017 | 125.62 | 126.27 | 124.32 | 125.72 | 495,380 | -0.64(-0.50%) |
Nov 13, 2017 | 126.12 | 126.63 | 124.74 | 126.36 | 512,801 | +0.00(+0.00%) |
Nov 10, 2017 | 123.93 | 126.50 | 123.93 | 126.36 | 1,018,280 | +2.58(+2.08%) |
Nov 09, 2017 | 122.14 | 125.01 | 121.93 | 123.78 | 783,490 | +1.29(+1.05%) |
Nov 08, 2017 | 121.38 | 123.52 | 119.85 | 122.49 | 906,264 | +0.82(+0.68%) |
Nov 07, 2017 | 126.33 | 126.33 | 121.24 | 121.67 | 929,716 | -4.61(-3.65%) |
Nov 06, 2017 | 126.26 | 128.26 | 125.93 | 126.28 | 377,523 | +0.50(+0.40%) |
Nov 03, 2017 | 126.13 | 127.39 | 125.42 | 125.77 | 727,652 | -0.67(-0.53%) |
Nov 02, 2017 | 127.89 | 128.16 | 125.41 | 126.45 | 712,973 | -0.35(-0.27%) |
Nov 01, 2017 | 126.26 | 128.78 | 125.80 | 126.79 | 723,557 | +1.09(+0.87%) |
Oct 31, 2017 | 125.81 | 126.17 | 125.01 | 125.70 | 541,088 | -0.55(-0.43%) |
Oct 30, 2017 | 125.16 | 126.39 | 124.33 | 126.25 | 682,574 | +0.31(+0.24%) |
Oct 27, 2017 | 127.42 | 127.44 | 125.79 | 125.94 | 698,527 | -1.97(-1.54%) |
Oct 26, 2017 | 128.99 | 129.59 | 127.89 | 127.91 | 472,036 | -0.95(-0.74%) |
Oct 25, 2017 | 128.47 | 129.06 | 127.44 | 128.86 | 541,109 | +0.38(+0.29%) |
Oct 24, 2017 | 128.10 | 128.98 | 127.99 | 128.49 | 613,006 | -0.06(-0.05%) |
Oct 23, 2017 | 127.72 | 132.08 | 127.61 | 128.55 | 1,060,536 | +1.36(+1.07%) |
Oct 20, 2017 | 125.24 | 127.56 | 125.12 | 127.19 | 988,817 | +2.55(+2.04%) |
Oct 19, 2017 | 123.08 | 125.03 | 122.74 | 124.64 | 640,009 | +1.37(+1.11%) |
Oct 18, 2017 | 123.64 | 124.18 | 122.91 | 123.27 | 484,917 | +0.20(+0.16%) |
Oct 17, 2017 | 123.08 | 124.25 | 122.89 | 123.08 | 580,246 | -0.51(-0.41%) |
Oct 16, 2017 | 123.80 | 124.27 | 122.57 | 123.58 | 781,796 | -0.27(-0.22%) |
Oct 13, 2017 | 123.76 | 126.07 | 123.01 | 123.85 | 717,543 | +0.14(+0.11%) |
Oct 12, 2017 | 124.68 | 124.68 | 123.04 | 123.71 | 658,412 | -1.40(-1.12%) |
Oct 11, 2017 | 124.87 | 125.36 | 123.73 | 125.11 | 776,414 | +0.17(+0.14%) |
Oct 10, 2017 | 123.98 | 125.22 | 123.65 | 124.94 | 649,064 | +1.00(+0.81%) |
Oct 09, 2017 | 126.47 | 126.50 | 123.34 | 123.94 | 646,917 | -2.48(-1.96%) |
Oct 06, 2017 | 126.07 | 126.45 | 125.14 | 126.42 | 657,814 | +0.21(+0.16%) |
Oct 05, 2017 | 126.09 | 126.62 | 124.90 | 126.21 | 917,346 | +0.03(+0.02%) |
Oct 04, 2017 | 125.22 | 126.80 | 125.05 | 126.18 | 725,693 | +1.01(+0.81%) |
Oct 03, 2017 | 125.89 | 125.89 | 124.54 | 125.17 | 1,231,168 | -0.72(-0.58%) |
Oct 02, 2017 | 124.82 | 125.90 | 123.59 | 125.89 | 508,880 | +0.93(+0.75%) |
Sep 29, 2017 | 124.56 | 125.50 | 124.09 | 124.96 | 516,663 | +0.53(+0.43%) |
Sep 28, 2017 | 125.11 | 125.11 | 123.11 | 124.42 | 877,484 | -0.83(-0.66%) |
Sep 27, 2017 | 125.36 | 125.82 | 123.84 | 125.26 | 844,427 | -0.35(-0.28%) |
Sep 26, 2017 | 124.21 | 126.25 | 123.93 | 125.60 | 794,072 | +1.58(+1.27%) |
Sep 25, 2017 | 124.50 | 125.85 | 123.82 | 124.03 | 616,699 | -0.94(-0.75%) |
Sep 22, 2017 | 124.87 | 125.11 | 124.34 | 124.97 | 437,585 | +0.22(+0.17%) |
Sep 21, 2017 | 125.58 | 125.99 | 124.59 | 124.75 | 501,646 | -0.82(-0.65%) |
Sep 20, 2017 | 126.64 | 127.02 | 124.87 | 125.57 | 810,377 | -0.78(-0.62%) |
Sep 19, 2017 | 126.96 | 127.58 | 125.39 | 126.36 | 766,267 | -0.53(-0.42%) |
Sep 18, 2017 | 127.48 | 127.52 | 126.55 | 126.89 | 940,367 | -0.09(-0.07%) |
Sep 15, 2017 | 126.02 | 127.46 | 125.48 | 126.98 | 1,197,865 | +1.66(+1.32%) |
Sep 14, 2017 | 126.21 | 126.21 | 122.88 | 125.33 | 829,488 | -0.99(-0.78%) |
Sep 13, 2017 | 127.08 | 128.00 | 125.45 | 126.32 | 772,564 | -0.65(-0.52%) |
Sep 12, 2017 | 128.75 | 129.10 | 126.71 | 126.97 | 651,311 | -1.50(-1.17%) |
Sep 11, 2017 | 127.29 | 129.01 | 126.99 | 128.47 | 758,701 | +1.82(+1.44%) |
Sep 08, 2017 | 127.45 | 127.45 | 126.23 | 126.64 | 654,088 | -0.92(-0.72%) |
Sep 07, 2017 | 128.41 | 128.94 | 127.25 | 127.57 | 983,962 | -0.42(-0.33%) |
Sep 06, 2017 | 128.39 | 129.61 | 127.50 | 127.98 | 888,726 | +0.60(+0.47%) |
Sep 05, 2017 | 125.77 | 127.62 | 125.44 | 127.38 | 1,042,507 | +1.95(+1.56%) |
Sep 01, 2017 | 125.09 | 125.76 | 124.19 | 125.42 | 503,096 | +0.63(+0.51%) |
Aug 31, 2017 | 125.44 | 125.72 | 124.25 | 124.79 | 608,140 | -0.15(-0.12%) |
Aug 30, 2017 | 125.42 | 126.80 | 124.86 | 124.94 | 742,212 | -0.58(-0.46%) |
Aug 29, 2017 | 124.77 | 125.98 | 122.70 | 125.51 | 917,781 | +0.39(+0.31%) |
Aug 28, 2017 | 125.01 | 125.32 | 123.50 | 125.13 | 1,052,845 | +0.33(+0.26%) |
Aug 25, 2017 | 126.42 | 128.15 | 123.06 | 124.80 | 1,520,980 | -1.01(-0.80%) |
Aug 24, 2017 | 126.88 | 129.11 | 120.93 | 125.81 | 3,840,325 | +6.82(+5.73%) |
Aug 23, 2017 | 119.30 | 119.86 | 117.62 | 118.99 | 1,595,594 | -0.28(-0.23%) |
Aug 22, 2017 | 119.34 | 120.36 | 118.13 | 119.27 | 1,107,837 | +0.30(+0.25%) |
Aug 21, 2017 | 119.72 | 119.85 | 118.14 | 118.97 | 907,039 | -0.98(-0.82%) |
Aug 18, 2017 | 120.40 | 120.41 | 117.99 | 119.95 | 1,138,817 | -1.24(-1.02%) |
Aug 17, 2017 | 122.88 | 123.70 | 121.13 | 121.19 | 1,160,755 | -1.84(-1.50%) |
Aug 16, 2017 | 122.37 | 123.51 | 121.88 | 123.04 | 640,513 | +0.77(+0.63%) |
Aug 15, 2017 | 122.69 | 123.73 | 120.64 | 122.26 | 813,921 | -0.98(-0.80%) |
Aug 14, 2017 | 123.51 | 123.95 | 122.83 | 123.25 | 585,872 | +0.48(+0.40%) |
Aug 11, 2017 | 120.25 | 123.19 | 120.00 | 122.76 | 692,591 | +2.23(+1.85%) |
Aug 10, 2017 | 122.30 | 122.67 | 120.32 | 120.53 | 865,673 | -2.46(-2.00%) |
Aug 09, 2017 | 122.46 | 123.57 | 122.03 | 122.99 | 616,048 | -0.19(-0.15%) |
Aug 08, 2017 | 124.70 | 124.97 | 122.97 | 123.18 | 853,672 | +0.21(+0.17%) |
Aug 07, 2017 | 121.93 | 123.82 | 121.03 | 122.97 | 681,521 | +1.97(+1.63%) |
Aug 04, 2017 | 120.20 | 121.64 | 120.20 | 121.00 | 767,237 | +0.82(+0.68%) |
Aug 03, 2017 | 118.92 | 120.51 | 118.53 | 120.17 | 660,625 | +1.53(+1.29%) |
Aug 02, 2017 | 118.62 | 119.90 | 118.34 | 118.65 | 562,449 | -0.28(-0.23%) |
Aug 01, 2017 | 118.33 | 119.05 | 117.38 | 118.92 | 479,753 | +0.71(+0.60%) |
Jul 31, 2017 | 118.86 | 118.86 | 117.10 | 118.21 | 703,529 | -0.64(-0.54%) |
Jul 28, 2017 | 118.20 | 119.40 | 117.50 | 118.86 | 922,619 | +0.77(+0.65%) |
Jul 27, 2017 | 117.44 | 118.88 | 117.13 | 118.08 | 635,145 | +0.74(+0.63%) |
Jul 26, 2017 | 117.66 | 117.83 | 116.45 | 117.34 | 565,573 | -0.32(-0.27%) |
Jul 25, 2017 | 115.70 | 118.64 | 115.22 | 117.66 | 772,441 | +2.19(+1.90%) |
Jul 24, 2017 | 116.18 | 116.18 | 115.02 | 115.47 | 664,560 | -0.46(-0.39%) |
Jul 21, 2017 | 114.82 | 116.61 | 114.33 | 115.92 | 720,608 | +1.22(+1.06%) |
Jul 20, 2017 | 113.36 | 115.14 | 112.77 | 114.70 | 866,469 | +1.67(+1.47%) |
Jul 19, 2017 | 112.28 | 113.25 | 111.76 | 113.04 | 449,244 | +1.12(+1.00%) |
Jul 18, 2017 | 112.67 | 113.09 | 111.16 | 111.92 | 555,895 | -0.66(-0.59%) |
Jul 17, 2017 | 111.93 | 113.47 | 111.72 | 112.58 | 550,440 | +1.04(+0.93%) |
Jul 14, 2017 | 112.64 | 112.67 | 111.05 | 111.54 | 573,279 | -0.72(-0.64%) |
Jul 13, 2017 | 111.26 | 112.67 | 110.51 | 112.27 | 1,047,041 | +1.45(+1.30%) |
Jul 12, 2017 | 111.25 | 111.97 | 110.67 | 110.82 | 692,262 | +0.07(+0.06%) |
Jul 11, 2017 | 110.88 | 111.49 | 109.76 | 110.75 | 710,999 | -0.24(-0.21%) |
Jul 10, 2017 | 110.99 | 112.11 | 110.47 | 110.99 | 691,324 | -0.17(-0.15%) |
Jul 07, 2017 | 110.33 | 111.56 | 110.30 | 111.16 | 435,194 | +1.28(+1.16%) |
Jul 06, 2017 | 112.02 | 112.21 | 109.59 | 109.88 | 858,242 | -2.55(-2.27%) |
Jul 05, 2017 | 113.60 | 113.78 | 111.89 | 112.42 | 808,939 | -1.38(-1.21%) |
Jul 03, 2017 | 113.42 | 114.13 | 113.20 | 113.80 | 566,599 | +0.34(+0.30%) |
Jun 30, 2017 | 113.92 | 114.38 | 113.06 | 113.46 | 1,004,524 | +0.71(+0.63%) |
Jun 29, 2017 | 112.57 | 113.48 | 111.72 | 112.75 | 1,096,436 | +0.41(+0.36%) |
Jun 28, 2017 | 112.03 | 114.81 | 111.76 | 112.34 | 1,238,236 | +0.88(+0.79%) |
Jun 27, 2017 | 111.42 | 111.94 | 110.92 | 111.46 | 909,811 | +0.15(+0.13%) |
Jun 26, 2017 | 110.06 | 111.78 | 110.06 | 111.31 | 1,254,927 | +1.83(+1.67%) |
Jun 23, 2017 | 107.73 | 109.59 | 107.08 | 109.48 | 1,399,566 | +1.40(+1.29%) |
Jun 22, 2017 | 104.64 | 109.12 | 104.62 | 108.08 | 1,643,814 | +3.96(+3.81%) |
Jun 21, 2017 | 103.58 | 104.57 | 103.50 | 104.12 | 834,220 | +0.18(+0.17%) |
Jun 20, 2017 | 104.64 | 104.64 | 103.56 | 103.94 | 776,672 | -0.82(-0.79%) |
Jun 19, 2017 | 104.31 | 104.85 | 103.40 | 104.76 | 617,184 | +0.58(+0.56%) |
Jun 16, 2017 | 104.53 | 104.78 | 103.73 | 104.18 | 989,786 | -0.52(-0.50%) |
Jun 15, 2017 | 103.97 | 104.96 | 103.81 | 104.70 | 717,535 | -0.76(-0.72%) |
Jun 14, 2017 | 105.09 | 105.62 | 104.31 | 105.47 | 701,273 | +0.81(+0.78%) |
Jun 13, 2017 | 105.31 | 105.31 | 104.17 | 104.66 | 759,398 | -0.58(-0.55%) |
Jun 12, 2017 | 104.42 | 106.28 | 104.35 | 105.24 | 1,125,178 | +0.60(+0.58%) |
Jun 09, 2017 | 102.37 | 105.03 | 101.88 | 104.64 | 758,823 | +2.41(+2.36%) |
Jun 08, 2017 | 103.20 | 101.96 | 102.23 | 644,795 | -0.02(-0.02%) | |
Jun 07, 2017 | 102.59 | 102.89 | 101.13 | 102.25 | 997,510 | -0.47(-0.45%) |
Jun 06, 2017 | 103.58 | 104.12 | 102.54 | 102.71 | 971,896 | -1.55(-1.48%) |
Jun 05, 2017 | 104.78 | 105.02 | 103.61 | 104.26 | 1,184,959 | -0.74(-0.71%) |
Jun 02, 2017 | 105.47 | 105.72 | 104.11 | 105.00 | 679,290 | -0.25(-0.23%) |
Jun 01, 2017 | 105.08 | 106.60 | 104.78 | 105.25 | 993,371 | +0.26(+0.24%) |
May 31, 2017 | 104.93 | 105.09 | 103.41 | 104.99 | 1,290,296 | +0.36(+0.34%) |
May 30, 2017 | 105.29 | 106.04 | 104.08 | 104.64 | 1,433,564 | +0.30(+0.28%) |
May 26, 2017 | 105.60 | 106.08 | 104.33 | 104.34 | 1,349,965 | -1.67(-1.58%) |
May 25, 2017 | 106.62 | 108.02 | 104.99 | 106.01 | 3,949,096 | +4.89(+4.84%) |
May 24, 2017 | 101.31 | 101.47 | 99.46 | 101.12 | 2,455,779 | -0.34(-0.33%) |
May 23, 2017 | 102.07 | 103.56 | 101.17 | 101.45 | 1,682,283 | +0.26(+0.25%) |
May 22, 2017 | 100.45 | 101.79 | 100.07 | 101.20 | 1,469,266 | +1.69(+1.70%) |
May 19, 2017 | 98.22 | 100.15 | 95.97 | 99.50 | 1,597,452 | +1.31(+1.33%) |
May 18, 2017 | 96.98 | 99.46 | 96.23 | 98.19 | 1,512,187 | +1.61(+1.66%) |
May 17, 2017 | 98.19 | 98.25 | 96.50 | 96.59 | 1,170,069 | -1.61(-1.63%) |
May 16, 2017 | 99.07 | 99.62 | 97.89 | 98.19 | 1,199,652 | -1.35(-1.36%) |
May 15, 2017 | 99.30 | 100.05 | 99.29 | 99.54 | 803,631 | +0.30(+0.30%) |
May 12, 2017 | 99.25 | 99.77 | 97.63 | 99.25 | 894,558 | -0.73(-0.73%) |
May 11, 2017 | 101.02 | 101.69 | 99.01 | 99.98 | 1,075,070 | -2.36(-2.30%) |
May 10, 2017 | 101.32 | 102.47 | 100.37 | 102.34 | 757,584 | +0.54(+0.53%) |
May 09, 2017 | 101.85 | 102.47 | 101.35 | 101.79 | 966,349 | +0.37(+0.36%) |
May 08, 2017 | 102.34 | 102.43 | 101.26 | 101.43 | 532,228 | -0.21(-0.20%) |
May 05, 2017 | 100.21 | 102.03 | 100.16 | 101.63 | 741,462 | +1.43(+1.42%) |
May 04, 2017 | 100.55 | 100.84 | 99.29 | 100.21 | 797,442 | +0.25(+0.25%) |
May 03, 2017 | 100.47 | 100.90 | 98.91 | 99.96 | 721,132 | -0.68(-0.68%) |
May 02, 2017 | 99.76 | 100.66 | 99.29 | 100.64 | 761,454 | +1.51(+1.52%) |