Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 178.11 | 181.41 | 177.20 | 177.61 | 2,002,437 | -0.86(-0.48%) |
May 30, 2018 | 177.32 | 179.85 | 176.01 | 178.47 | 2,221,898 | +2.17(+1.23%) |
May 29, 2018 | 176.00 | 177.38 | 174.61 | 176.30 | 1,407,024 | -0.42(-0.24%) |
May 25, 2018 | 176.72 | 176.72 | 176.72 | 0 | +1.20(+0.68%) | |
May 24, 2018 | 174.07 | 176.72 | 172.92 | 175.52 | 1,551,407 | +1.56(+0.90%) |
May 23, 2018 | 168.70 | 174.07 | 168.70 | 173.96 | 1,232,464 | +3.70(+2.17%) |
May 22, 2018 | 172.21 | 172.84 | 168.08 | 170.26 | 1,192,666 | -1.19(-0.69%) |
May 21, 2018 | 175.27 | 177.37 | 170.58 | 171.45 | 1,083,599 | -2.49(-1.43%) |
May 18, 2018 | 171.76 | 174.56 | 171.50 | 173.94 | 1,191,477 | +2.23(+1.30%) |
May 17, 2018 | 171.13 | 171.94 | 169.28 | 171.71 | 1,444,272 | +0.56(+0.33%) |
May 16, 2018 | 173.01 | 174.00 | 170.02 | 171.15 | 1,606,214 | -2.27(-1.31%) |
May 15, 2018 | 171.98 | 174.54 | 168.79 | 173.42 | 1,748,974 | -0.31(-0.18%) |
May 14, 2018 | 178.86 | 179.50 | 173.49 | 173.73 | 1,806,250 | -5.14(-2.87%) |
May 11, 2018 | 179.22 | 180.04 | 177.31 | 178.87 | 1,527,400 | -0.11(-0.06%) |
May 10, 2018 | 181.13 | 182.59 | 178.54 | 178.98 | 3,081,632 | -1.06(-0.59%) |
May 09, 2018 | 177.27 | 180.98 | 175.83 | 180.04 | 2,229,131 | +4.01(+2.28%) |
May 08, 2018 | 172.61 | 176.13 | 170.73 | 176.03 | 3,157,266 | +0.01(+0.01%) |
May 07, 2018 | 172.09 | 176.89 | 171.84 | 176.02 | 2,164,878 | +4.80(+2.80%) |
May 04, 2018 | 168.70 | 173.09 | 167.46 | 171.22 | 1,842,829 | +2.49(+1.48%) |
May 03, 2018 | 165.79 | 169.54 | 164.92 | 168.73 | 1,945,124 | +3.23(+1.95%) |
May 02, 2018 | 164.56 | 167.91 | 164.19 | 165.50 | 1,253,441 | +0.08(+0.05%) |
May 01, 2018 | 165.36 | 166.74 | 163.27 | 165.42 | 1,419,732 | -0.72(-0.43%) |
Apr 30, 2018 | 163.18 | 166.91 | 163.18 | 166.14 | 1,889,861 | +2.96(+1.81%) |
Apr 27, 2018 | 166.78 | 167.10 | 160.37 | 163.18 | 2,240,268 | -1.98(-1.20%) |
Apr 26, 2018 | 160.00 | 167.61 | 156.18 | 165.16 | 3,801,532 | +7.16(+4.53%) |
Apr 25, 2018 | 162.45 | 162.79 | 157.25 | 158.00 | 4,104,276 | -2.66(-1.66%) |
Apr 24, 2018 | 169.19 | 169.61 | 158.17 | 160.66 | 3,175,990 | -6.85(-4.09%) |
Apr 23, 2018 | 169.92 | 170.23 | 166.62 | 167.51 | 1,926,393 | -1.39(-0.82%) |
Apr 20, 2018 | 171.69 | 172.55 | 167.93 | 168.90 | 1,861,129 | -4.09(-2.36%) |
Apr 19, 2018 | 173.29 | 174.36 | 170.88 | 172.99 | 1,524,237 | -1.31(-0.75%) |
Apr 18, 2018 | 175.39 | 175.54 | 171.21 | 174.30 | 1,658,872 | -0.24(-0.14%) |
Apr 17, 2018 | 171.00 | 175.03 | 171.00 | 174.54 | 1,700,891 | +5.09(+3.00%) |
Apr 16, 2018 | 168.51 | 170.72 | 167.27 | 169.45 | 1,245,694 | +2.55(+1.53%) |
Apr 13, 2018 | 170.08 | 171.30 | 164.79 | 166.90 | 1,342,027 | -1.67(-0.99%) |
Apr 12, 2018 | 166.73 | 170.17 | 166.54 | 168.57 | 1,554,897 | +2.07(+1.24%) |
Apr 11, 2018 | 165.08 | 168.24 | 164.47 | 166.50 | 2,252,560 | -0.08(-0.05%) |
Apr 10, 2018 | 166.25 | 167.43 | 162.13 | 166.58 | 1,834,153 | +3.69(+2.27%) |
Apr 09, 2018 | 164.56 | 166.34 | 162.65 | 162.89 | 1,237,168 | -0.05(-0.03%) |
Apr 06, 2018 | 163.96 | 166.88 | 161.24 | 162.94 | 1,177,504 | -2.83(-1.71%) |
Apr 05, 2018 | 166.78 | 168.16 | 164.62 | 165.77 | 1,762,660 | +1.08(+0.66%) |
Apr 04, 2018 | 156.50 | 164.99 | 156.00 | 164.69 | 2,060,439 | +2.92(+1.81%) |
Apr 03, 2018 | 166.60 | 167.97 | 160.07 | 161.77 | 1,817,910 | +0.15(+0.09%) |
Apr 02, 2018 | 164.44 | 165.84 | 159.24 | 161.62 | 1,900,268 | -3.83(-2.31%) |
Mar 29, 2018 | 165.45 | 165.45 | 165.45 | 0 | +5.77(+3.61%) | |
Mar 28, 2018 | 163.00 | 164.01 | 157.16 | 159.68 | 3,079,129 | -3.14(-1.93%) |
Mar 27, 2018 | 173.21 | 173.38 | 161.36 | 162.82 | 2,037,685 | -8.63(-5.03%) |
Mar 26, 2018 | 168.55 | 172.00 | 167.81 | 171.45 | 2,042,332 | +6.68(+4.05%) |
Mar 23, 2018 | 168.98 | 170.63 | 164.52 | 164.77 | 2,005,910 | -3.99(-2.36%) |
Mar 22, 2018 | 171.34 | 172.83 | 168.00 | 168.76 | 1,644,262 | -4.43(-2.56%) |
Mar 21, 2018 | 171.99 | 176.19 | 171.59 | 173.19 | 1,900,401 | +1.08(+0.63%) |
Mar 20, 2018 | 169.87 | 173.37 | 169.23 | 172.11 | 3,001,262 | +2.30(+1.35%) |
Mar 19, 2018 | 169.80 | 172.78 | 167.42 | 169.81 | 1,974,798 | -0.17(-0.10%) |
Mar 16, 2018 | 174.82 | 175.00 | 169.07 | 169.98 | 2,442,425 | -3.85(-2.21%) |
Mar 15, 2018 | 175.96 | 176.00 | 170.91 | 173.83 | 1,657,275 | -1.51(-0.86%) |
Mar 14, 2018 | 175.37 | 176.56 | 173.52 | 175.34 | 1,402,799 | +1.38(+0.79%) |
Mar 13, 2018 | 175.99 | 175.99 | 172.17 | 173.96 | 1,842,591 | -0.47(-0.27%) |
Mar 12, 2018 | 172.76 | 175.90 | 171.56 | 174.43 | 2,120,197 | +1.67(+0.97%) |
Mar 09, 2018 | 174.34 | 174.99 | 172.46 | 172.76 | 2,359,876 | -0.23(-0.13%) |
Mar 08, 2018 | 174.68 | 175.65 | 172.40 | 172.99 | 1,841,917 | -0.07(-0.04%) |
Mar 07, 2018 | 174.19 | 173.06 | 1,654,484 | +1.99(+1.16%) | ||
Mar 06, 2018 | 169.40 | 171.91 | 168.41 | 171.07 | 2,734,835 | +2.77(+1.65%) |
Mar 05, 2018 | 164.76 | 169.19 | 163.81 | 168.30 | 2,047,064 | +1.63(+0.98%) |
Mar 02, 2018 | 158.65 | 167.10 | 157.53 | 166.67 | 2,189,762 | +7.10(+4.45%) |
Mar 01, 2018 | 162.62 | 164.26 | 157.88 | 159.57 | 2,001,857 | -1.44(-0.89%) |
Feb 28, 2018 | 163.27 | 165.68 | 160.87 | 161.01 | 1,934,763 | -2.33(-1.43%) |
Feb 27, 2018 | 161.27 | 164.24 | 160.75 | 163.34 | 1,997,893 | +2.77(+1.73%) |
Feb 26, 2018 | 160.80 | 162.64 | 159.66 | 160.57 | 1,205,066 | +0.17(+0.11%) |
Feb 23, 2018 | 156.86 | 160.63 | 156.86 | 160.40 | 1,035,837 | +4.35(+2.79%) |
Feb 22, 2018 | 155.69 | 156.05 | 1,170,255 | -1.53(-0.97%) | ||
Feb 21, 2018 | 156.36 | 160.73 | 156.31 | 157.58 | 1,924,121 | +0.82(+0.52%) |
Feb 20, 2018 | 152.90 | 158.13 | 152.03 | 156.76 | 1,755,323 | +2.73(+1.77%) |
Feb 16, 2018 | 154.03 | 154.03 | 154.03 | 0 | +1.49(+0.98%) | |
Feb 15, 2018 | 148.95 | 152.79 | 147.80 | 152.54 | 1,874,684 | +4.80(+3.25%) |
Feb 14, 2018 | 147.27 | 149.00 | 146.30 | 147.74 | 1,852,112 | +0.19(+0.13%) |
Feb 13, 2018 | 146.04 | 148.32 | 145.57 | 147.55 | 1,431,527 | +0.31(+0.21%) |
Feb 12, 2018 | 146.97 | 148.62 | 145.24 | 147.24 | 1,614,799 | +2.08(+1.43%) |
Feb 09, 2018 | 142.14 | 146.76 | 137.60 | 145.16 | 2,836,220 | +5.06(+3.61%) |
Feb 08, 2018 | 153.00 | 153.50 | 140.10 | 140.10 | 3,737,318 | -13.07(-8.53%) |
Feb 07, 2018 | 148.62 | 154.03 | 148.07 | 153.17 | 2,462,816 | +4.15(+2.78%) |
Feb 06, 2018 | 144.91 | 149.38 | 143.75 | 149.02 | 2,963,103 | +0.26(+0.17%) |
Feb 05, 2018 | 147.29 | 153.96 | 145.43 | 148.76 | 3,788,718 | -1.00(-0.67%) |
Feb 02, 2018 | 150.51 | 151.94 | 147.33 | 149.76 | 2,826,758 | -3.05(-2.00%) |
Feb 01, 2018 | 151.76 | 156.54 | 151.33 | 152.81 | 4,228,906 | +3.94(+2.65%) |
Jan 31, 2018 | 148.68 | 150.10 | 147.76 | 148.87 | 2,879,100 | +2.28(+1.56%) |
Jan 30, 2018 | 146.07 | 147.44 | 145.63 | 146.59 | 2,370,223 | -0.50(-0.34%) |
Jan 29, 2018 | 149.59 | 150.85 | 146.83 | 147.09 | 2,414,839 | -2.65(-1.77%) |
Jan 26, 2018 | 147.16 | 149.82 | 146.38 | 149.74 | 1,474,595 | +4.20(+2.89%) |
Jan 25, 2018 | 146.89 | 146.90 | 145.42 | 145.54 | 1,220,744 | +0.10(+0.07%) |
Jan 24, 2018 | 144.42 | 146.67 | 144.37 | 145.44 | 1,433,283 | +1.01(+0.70%) |
Jan 23, 2018 | 144.59 | 144.99 | 143.56 | 144.43 | 1,374,408 | +0.53(+0.37%) |
Jan 22, 2018 | 142.33 | 144.08 | 141.75 | 143.90 | 1,379,533 | +1.63(+1.15%) |
Jan 19, 2018 | 141.23 | 142.52 | 141.02 | 142.27 | 1,605,220 | +1.14(+0.81%) |
Jan 18, 2018 | 140.75 | 141.48 | 140.00 | 141.13 | 1,292,768 | +0.34(+0.24%) |
Jan 17, 2018 | 140.83 | 140.93 | 139.00 | 140.79 | 1,775,369 | +1.00(+0.72%) |
Jan 16, 2018 | 141.32 | 141.38 | 139.21 | 139.79 | 3,143,117 | +1.60(+1.16%) |
Jan 12, 2018 | 138.19 | 138.19 | 138.19 | 0 | +0.61(+0.44%) | |
Jan 11, 2018 | 136.59 | 137.78 | 136.24 | 137.58 | 1,515,724 | +1.35(+0.99%) |
Jan 10, 2018 | 134.96 | 136.41 | 134.36 | 136.23 | 1,903,678 | +0.78(+0.58%) |
Jan 09, 2018 | 135.65 | 136.40 | 134.62 | 135.45 | 1,305,839 | +0.15(+0.11%) |
Jan 08, 2018 | 135.05 | 136.09 | 134.87 | 135.30 | 1,337,500 | +0.29(+0.21%) |
Jan 05, 2018 | 134.95 | 135.13 | 133.90 | 135.01 | 1,183,030 | +1.16(+0.87%) |
Jan 04, 2018 | 133.88 | 135.09 | 133.78 | 133.85 | 1,361,879 | +0.94(+0.71%) |
Jan 03, 2018 | 132.00 | 133.25 | 131.74 | 132.91 | 1,580,871 | +1.18(+0.90%) |
Jan 02, 2018 | 131.00 | 132.35 | 130.14 | 131.73 | 1,282,712 | +1.34(+1.03%) |
Dec 29, 2017 | 130.39 | 130.39 | 130.39 | 0 | -0.30(-0.23%) | |
Dec 28, 2017 | 130.80 | 130.90 | 129.64 | 130.69 | 973,384 | +0.43(+0.33%) |
Dec 27, 2017 | 129.54 | 130.88 | 129.05 | 130.26 | 841,122 | +0.94(+0.73%) |
Dec 26, 2017 | 128.96 | 129.91 | 128.22 | 129.32 | 745,846 | +0.13(+0.10%) |
Dec 22, 2017 | 128.75 | 129.33 | 127.84 | 129.19 | 1,130,069 | +0.22(+0.17%) |
Dec 21, 2017 | 129.18 | 129.74 | 128.51 | 128.97 | 1,670,608 | -0.03(-0.02%) |
Dec 20, 2017 | 130.19 | 130.51 | 128.11 | 129.00 | 1,513,197 | -0.96(-0.74%) |
Dec 19, 2017 | 130.04 | 130.66 | 128.71 | 129.96 | 2,297,485 | -0.73(-0.56%) |
Dec 18, 2017 | 130.59 | 131.11 | 130.17 | 130.69 | 2,293,164 | +1.19(+0.92%) |
Dec 15, 2017 | 125.96 | 129.52 | 125.87 | 129.50 | 1,910,943 | +3.33(+2.64%) |
Dec 14, 2017 | 123.87 | 126.21 | 123.62 | 126.17 | 1,894,751 | +2.80(+2.27%) |
Dec 13, 2017 | 121.66 | 123.51 | 121.66 | 123.37 | 1,455,953 | +2.36(+1.95%) |
Dec 12, 2017 | 122.64 | 123.15 | 120.16 | 121.01 | 2,216,744 | -2.08(-1.69%) |
Dec 11, 2017 | 122.41 | 123.66 | 122.25 | 123.09 | 2,546,956 | +1.28(+1.05%) |
Dec 08, 2017 | 122.10 | 123.87 | 121.53 | 121.81 | 1,024,959 | +0.81(+0.67%) |
Dec 07, 2017 | 117.84 | 121.39 | 117.36 | 121.00 | 1,823,181 | +3.24(+2.75%) |
Dec 06, 2017 | 118.16 | 116.20 | 117.76 | 1,650,530 | +1.56(+1.34%) | |
Dec 05, 2017 | 116.39 | 119.38 | 112.84 | 116.20 | 2,203,309 | +2.58(+2.27%) |
Dec 04, 2017 | 123.60 | 123.60 | 113.33 | 113.62 | 3,975,135 | -9.04(-7.37%) |
Dec 01, 2017 | 122.55 | 123.81 | 121.43 | 122.66 | 1,239,777 | -0.34(-0.28%) |
Nov 30, 2017 | 120.98 | 123.71 | 120.15 | 123.00 | 1,551,069 | +2.41(+2.00%) |
Nov 29, 2017 | 125.86 | 126.73 | 120.36 | 120.59 | 2,708,457 | -6.04(-4.77%) |
Nov 28, 2017 | 127.03 | 127.03 | 125.30 | 126.63 | 1,105,534 | -0.36(-0.28%) |
Nov 27, 2017 | 128.50 | 128.76 | 126.54 | 126.99 | 832,408 | -1.31(-1.02%) |
Nov 24, 2017 | 128.08 | 128.80 | 128.00 | 128.30 | 506,163 | +0.85(+0.67%) |
Nov 22, 2017 | 127.92 | 128.87 | 127.29 | 127.45 | 530,295 | -0.62(-0.48%) |
Nov 21, 2017 | 128.18 | 130.05 | 127.83 | 128.07 | 1,756,489 | +0.40(+0.31%) |
Nov 20, 2017 | 127.53 | 129.48 | 127.48 | 127.67 | 999,419 | +0.13(+0.10%) |
Nov 17, 2017 | 125.84 | 127.63 | 125.41 | 127.54 | 1,124,372 | +1.82(+1.45%) |
Nov 16, 2017 | 123.57 | 126.37 | 123.51 | 125.72 | 1,150,506 | +2.40(+1.95%) |
Nov 15, 2017 | 123.46 | 124.90 | 122.01 | 123.32 | 622,400 | -1.16(-0.93%) |
Nov 14, 2017 | 124.86 | 125.20 | 123.73 | 124.48 | 954,194 | -0.55(-0.44%) |
Nov 13, 2017 | 124.60 | 125.23 | 123.44 | 125.03 | 893,788 | -0.95(-0.75%) |
Nov 10, 2017 | 125.15 | 126.30 | 125.05 | 125.98 | 958,477 | +0.43(+0.34%) |
Nov 09, 2017 | 127.40 | 127.40 | 124.10 | 125.55 | 909,722 | -2.07(-1.62%) |
Nov 08, 2017 | 124.42 | 127.95 | 124.30 | 127.62 | 1,639,849 | +2.09(+1.66%) |
Nov 07, 2017 | 125.00 | 125.84 | 123.74 | 125.53 | 1,031,121 | +0.80(+0.64%) |
Nov 06, 2017 | 125.50 | 125.99 | 124.43 | 124.73 | 777,384 | -0.18(-0.14%) |
Nov 03, 2017 | 124.25 | 125.45 | 123.15 | 124.91 | 1,150,983 | +0.57(+0.46%) |
Nov 02, 2017 | 123.92 | 125.00 | 122.66 | 124.34 | 864,887 | -0.17(-0.14%) |
Nov 01, 2017 | 127.20 | 127.50 | 123.20 | 124.51 | 1,137,486 | -1.86(-1.47%) |
Oct 31, 2017 | 125.11 | 126.80 | 124.77 | 126.37 | 1,457,465 | +1.32(+1.06%) |
Oct 30, 2017 | 125.28 | 125.85 | 123.94 | 125.05 | 1,131,986 | -0.68(-0.54%) |
Oct 27, 2017 | 126.00 | 126.78 | 122.91 | 125.73 | 2,629,704 | -0.41(-0.33%) |
Oct 26, 2017 | 119.98 | 127.34 | 118.50 | 126.14 | 4,291,458 | +1.52(+1.22%) |
Oct 25, 2017 | 126.72 | 127.75 | 124.28 | 124.62 | 3,198,949 | -1.27(-1.01%) |
Oct 24, 2017 | 124.49 | 126.28 | 123.27 | 125.89 | 2,054,244 | +1.90(+1.53%) |
Oct 23, 2017 | 128.99 | 129.56 | 123.40 | 123.99 | 1,846,821 | -0.83(-0.66%) |
Oct 20, 2017 | 121.40 | 124.87 | 120.85 | 124.82 | 1,792,967 | +4.01(+3.32%) |
Oct 19, 2017 | 120.48 | 120.86 | 118.96 | 120.81 | 1,066,391 | +0.04(+0.03%) |
Oct 18, 2017 | 123.21 | 123.58 | 120.67 | 120.77 | 1,133,956 | -1.98(-1.61%) |
Oct 17, 2017 | 121.54 | 122.80 | 121.00 | 122.75 | 1,084,230 | +1.35(+1.11%) |
Oct 16, 2017 | 122.25 | 122.67 | 121.36 | 121.40 | 834,751 | -0.89(-0.73%) |
Oct 13, 2017 | 122.88 | 123.13 | 121.71 | 122.29 | 826,495 | +0.32(+0.26%) |
Oct 12, 2017 | 120.42 | 122.42 | 120.42 | 121.97 | 1,441,039 | +1.29(+1.07%) |
Oct 11, 2017 | 120.86 | 121.07 | 119.27 | 120.68 | 812,180 | -0.28(-0.23%) |
Oct 10, 2017 | 121.88 | 122.03 | 120.14 | 120.96 | 788,117 | -0.37(-0.30%) |
Oct 09, 2017 | 122.00 | 122.45 | 120.86 | 121.33 | 1,131,721 | -0.42(-0.34%) |
Oct 06, 2017 | 118.73 | 121.76 | 118.55 | 121.75 | 1,285,979 | +2.37(+1.99%) |
Oct 05, 2017 | 118.31 | 119.47 | 117.10 | 119.38 | 951,926 | +1.32(+1.12%) |
Oct 04, 2017 | 118.15 | 118.26 | 116.63 | 118.06 | 660,171 | +0.23(+0.20%) |
Oct 03, 2017 | 116.80 | 118.29 | 116.44 | 117.83 | 726,796 | +1.03(+0.88%) |
Oct 02, 2017 | 117.65 | 118.46 | 116.22 | 116.80 | 1,511,746 | -0.73(-0.62%) |
Sep 29, 2017 | 116.81 | 117.79 | 116.20 | 117.53 | 1,145,653 | +0.88(+0.75%) |
Sep 28, 2017 | 115.19 | 116.72 | 114.71 | 116.65 | 1,045,157 | +1.15(+1.00%) |
Sep 27, 2017 | 112.49 | 116.58 | 112.43 | 115.50 | 1,771,381 | +3.71(+3.32%) |
Sep 26, 2017 | 112.88 | 112.95 | 110.17 | 111.79 | 1,529,694 | -0.05(-0.04%) |
Sep 25, 2017 | 115.80 | 115.85 | 111.41 | 111.84 | 1,333,119 | -3.97(-3.43%) |
Sep 22, 2017 | 114.76 | 116.14 | 114.68 | 115.81 | 630,566 | +0.79(+0.69%) |
Sep 21, 2017 | 115.29 | 115.64 | 113.93 | 115.02 | 857,464 | -0.38(-0.33%) |
Sep 20, 2017 | 116.42 | 116.75 | 114.20 | 115.40 | 1,086,247 | -1.28(-1.10%) |
Sep 19, 2017 | 116.85 | 116.97 | 115.94 | 116.68 | 1,238,666 | +0.17(+0.15%) |
Sep 18, 2017 | 116.63 | 117.66 | 115.96 | 116.51 | 1,127,750 | +0.40(+0.34%) |
Sep 15, 2017 | 116.49 | 116.84 | 114.76 | 116.11 | 1,001,619 | +0.15(+0.13%) |
Sep 14, 2017 | 115.50 | 116.72 | 114.50 | 115.96 | 1,593,455 | -0.09(-0.08%) |
Sep 13, 2017 | 116.17 | 116.89 | 115.69 | 116.05 | 1,025,337 | -0.21(-0.18%) |
Sep 12, 2017 | 117.94 | 118.17 | 115.14 | 116.26 | 1,323,661 | -1.41(-1.20%) |
Sep 11, 2017 | 117.71 | 118.63 | 117.40 | 117.67 | 1,690,338 | +1.27(+1.09%) |
Sep 08, 2017 | 117.62 | 118.62 | 116.38 | 116.40 | 1,246,884 | -1.38(-1.17%) |
Sep 07, 2017 | 115.33 | 118.64 | 115.33 | 117.78 | 1,587,992 | +3.10(+2.70%) |
Sep 06, 2017 | 116.39 | 116.70 | 114.08 | 114.68 | 1,111,709 | -1.47(-1.27%) |
Sep 05, 2017 | 115.58 | 116.40 | 114.41 | 116.15 | 1,027,196 | +0.66(+0.57%) |
Sep 01, 2017 | 116.30 | 116.51 | 114.53 | 115.49 | 958,415 | -0.70(-0.60%) |
Aug 31, 2017 | 114.55 | 116.53 | 114.51 | 116.19 | 1,465,634 | +1.92(+1.68%) |
Aug 30, 2017 | 111.61 | 115.81 | 111.61 | 114.27 | 1,304,359 | +2.52(+2.26%) |
Aug 29, 2017 | 110.62 | 112.20 | 110.14 | 111.75 | 1,006,386 | -0.16(-0.14%) |
Aug 28, 2017 | 111.00 | 112.11 | 109.70 | 111.91 | 1,193,369 | +1.32(+1.19%) |
Aug 25, 2017 | 110.95 | 112.68 | 110.44 | 110.59 | 1,197,931 | -0.08(-0.07%) |
Aug 24, 2017 | 110.07 | 110.93 | 109.61 | 110.67 | 728,388 | +0.83(+0.76%) |
Aug 23, 2017 | 109.30 | 110.98 | 108.84 | 109.84 | 974,233 | -0.57(-0.52%) |
Aug 22, 2017 | 109.00 | 110.77 | 108.86 | 110.41 | 1,249,982 | +1.60(+1.47%) |
Aug 21, 2017 | 107.02 | 108.97 | 107.02 | 108.81 | 1,114,409 | +1.58(+1.47%) |
Aug 18, 2017 | 106.83 | 108.66 | 106.28 | 107.23 | 979,784 | +0.37(+0.35%) |
Aug 17, 2017 | 109.04 | 109.69 | 106.74 | 106.86 | 1,245,227 | -2.64(-2.41%) |
Aug 16, 2017 | 107.89 | 109.83 | 107.57 | 109.50 | 899,525 | +2.19(+2.04%) |
Aug 15, 2017 | 107.75 | 108.35 | 106.71 | 107.31 | 920,337 | -0.59(-0.55%) |
Aug 14, 2017 | 106.85 | 108.57 | 106.32 | 107.90 | 973,002 | +1.85(+1.74%) |
Aug 11, 2017 | 104.93 | 106.83 | 104.24 | 106.05 | 957,047 | +1.63(+1.56%) |
Aug 10, 2017 | 106.77 | 107.00 | 103.00 | 104.42 | 1,706,881 | -2.91(-2.71%) |
Aug 09, 2017 | 106.87 | 107.86 | 106.63 | 107.33 | 894,252 | -0.35(-0.33%) |
Aug 08, 2017 | 108.21 | 108.46 | 107.11 | 107.68 | 802,219 | -1.08(-0.99%) |
Aug 07, 2017 | 109.75 | 108.47 | 108.76 | 1,009,614 | -0.95(-0.87%) | |
Aug 04, 2017 | 107.39 | 109.82 | 107.11 | 109.71 | 1,780,576 | +2.59(+2.42%) |
Aug 03, 2017 | 107.27 | 107.79 | 105.93 | 107.12 | 1,566,206 | -0.05(-0.05%) |
Aug 02, 2017 | 110.82 | 110.92 | 105.89 | 107.17 | 1,944,915 | -3.58(-3.23%) |
Aug 01, 2017 | 110.88 | 111.74 | 110.10 | 110.75 | 1,557,021 | +0.30(+0.27%) |
Jul 31, 2017 | 111.87 | 112.36 | 108.95 | 110.45 | 2,055,672 | -1.20(-1.07%) |
Jul 28, 2017 | 109.75 | 111.67 | 108.90 | 111.65 | 2,083,417 | +1.11(+1.00%) |
Jul 27, 2017 | 115.13 | 115.85 | 108.21 | 110.54 | 5,051,367 | +0.82(+0.75%) |
Jul 26, 2017 | 107.96 | 110.11 | 107.86 | 109.72 | 2,873,768 | +1.94(+1.80%) |
Jul 25, 2017 | 108.11 | 108.18 | 106.80 | 107.78 | 1,904,337 | -0.17(-0.16%) |
Jul 24, 2017 | 108.38 | 108.50 | 107.31 | 107.95 | 2,248,467 | -0.24(-0.22%) |
Jul 21, 2017 | 109.88 | 109.92 | 107.58 | 108.19 | 2,151,627 | -1.65(-1.50%) |
Jul 20, 2017 | 110.59 | 109.03 | 109.84 | 1,634,285 | -0.28(-0.25%) | |
Jul 19, 2017 | 111.00 | 111.68 | 110.10 | 110.12 | 1,501,603 | -0.66(-0.60%) |
Jul 18, 2017 | 109.83 | 111.05 | 109.23 | 110.78 | 1,673,317 | +0.78(+0.71%) |
Jul 17, 2017 | 110.74 | 111.19 | 109.32 | 110.00 | 1,929,318 | -0.38(-0.34%) |
Jul 14, 2017 | 108.80 | 110.71 | 108.05 | 110.38 | 3,089,276 | -0.85(-0.76%) |
Jul 13, 2017 | 112.68 | 112.97 | 111.12 | 111.23 | 1,545,586 | -1.03(-0.92%) |
Jul 12, 2017 | 110.00 | 113.01 | 109.58 | 112.26 | 1,756,485 | +3.06(+2.80%) |
Jul 11, 2017 | 107.73 | 110.00 | 107.18 | 109.20 | 1,633,842 | +1.01(+0.93%) |
Jul 10, 2017 | 106.66 | 108.47 | 106.29 | 108.19 | 1,381,465 | +1.90(+1.79%) |
Jul 07, 2017 | 104.53 | 106.85 | 104.53 | 106.29 | 1,586,220 | +1.75(+1.67%) |
Jul 06, 2017 | 104.05 | 105.70 | 103.80 | 104.54 | 1,664,738 | -0.57(-0.54%) |
Jul 05, 2017 | 104.34 | 105.64 | 104.13 | 105.11 | 1,758,308 | +1.53(+1.48%) |
Jul 03, 2017 | 106.55 | 106.55 | 103.22 | 103.58 | 1,209,875 | -2.42(-2.28%) |
Jun 30, 2017 | 106.14 | 106.68 | 104.82 | 106.00 | 1,539,530 | +0.18(+0.17%) |
Jun 29, 2017 | 108.47 | 108.81 | 104.51 | 105.82 | 2,366,243 | -2.99(-2.75%) |
Jun 28, 2017 | 107.47 | 109.13 | 106.71 | 108.81 | 2,611,253 | +2.04(+1.91%) |
Jun 27, 2017 | 107.90 | 109.00 | 106.41 | 106.77 | 3,355,639 | -1.58(-1.46%) |
Jun 26, 2017 | 107.90 | 108.79 | 106.78 | 108.35 | 2,228,967 | +0.56(+0.52%) |
Jun 23, 2017 | 106.99 | 108.55 | 106.47 | 107.79 | 2,329,635 | +0.86(+0.80%) |
Jun 22, 2017 | 105.94 | 108.08 | 104.66 | 106.93 | 2,327,656 | +1.31(+1.24%) |
Jun 21, 2017 | 103.82 | 105.82 | 103.36 | 105.62 | 1,734,879 | +2.61(+2.53%) |
Jun 20, 2017 | 103.83 | 105.30 | 102.78 | 103.01 | 1,921,990 | -0.59(-0.57%) |
Jun 19, 2017 | 102.24 | 104.18 | 101.96 | 103.60 | 1,551,990 | +2.40(+2.37%) |
Jun 16, 2017 | 101.59 | 102.21 | 100.69 | 101.20 | 1,557,737 | -0.06(-0.06%) |
Jun 15, 2017 | 99.95 | 101.82 | 99.01 | 101.26 | 2,349,256 | -0.90(-0.88%) |
Jun 14, 2017 | 102.76 | 104.14 | 100.75 | 102.16 | 2,139,063 | -0.06(-0.06%) |
Jun 13, 2017 | 103.55 | 103.89 | 101.30 | 102.22 | 2,071,540 | -0.10(-0.10%) |
Jun 12, 2017 | 102.20 | 103.69 | 99.50 | 102.32 | 4,478,100 | -1.42(-1.37%) |
Jun 09, 2017 | 109.75 | 110.66 | 101.82 | 103.74 | 3,859,160 | -5.94(-5.42%) |
Jun 08, 2017 | 108.17 | 109.78 | 107.77 | 109.68 | 1,843,107 | +1.49(+1.38%) |
Jun 07, 2017 | 108.00 | 108.49 | 107.07 | 108.19 | 1,934,036 | +0.32(+0.30%) |
Jun 06, 2017 | 107.08 | 108.63 | 106.89 | 107.87 | 1,517,244 | +0.44(+0.41%) |
Jun 05, 2017 | 107.39 | 108.43 | 107.15 | 107.43 | 1,597,992 | +0.13(+0.12%) |
Jun 02, 2017 | 106.56 | 107.55 | 105.73 | 107.30 | 1,464,083 | +0.79(+0.74%) |