Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.84 | 46.75 | 42.81 | 45.77 | 5,007,600 | +1.31(+2.95%) |
May 30, 2018 | 49.90 | 49.90 | 44.22 | 44.46 | 3,890,053 | -5.17(-10.42%) |
May 29, 2018 | 50.89 | 52.86 | 49.30 | 49.63 | 1,333,684 | -2.13(-4.12%) |
May 25, 2018 | 51.76 | 51.76 | 51.76 | 0 | +3.18(+6.55%) | |
May 24, 2018 | 48.53 | 49.01 | 47.67 | 48.58 | 927,346 | +0.27(+0.56%) |
May 23, 2018 | 48.83 | 51.03 | 47.83 | 48.31 | 1,495,906 | -1.15(-2.33%) |
May 22, 2018 | 47.26 | 53.68 | 46.18 | 49.46 | 4,306,553 | +2.22(+4.70%) |
May 21, 2018 | 47.90 | 48.67 | 46.66 | 47.24 | 784,553 | -0.47(-0.99%) |
May 18, 2018 | 50.20 | 50.75 | 47.00 | 47.71 | 1,656,967 | -2.87(-5.67%) |
May 17, 2018 | 49.34 | 52.42 | 49.03 | 50.58 | 1,142,231 | +1.70(+3.48%) |
May 16, 2018 | 47.94 | 49.01 | 47.04 | 48.88 | 881,484 | +1.30(+2.73%) |
May 15, 2018 | 49.14 | 50.07 | 47.25 | 47.58 | 1,193,587 | -1.55(-3.15%) |
May 14, 2018 | 49.91 | 50.79 | 48.20 | 49.13 | 871,984 | -0.81(-1.62%) |
May 11, 2018 | 46.07 | 50.25 | 46.01 | 49.94 | 1,190,770 | +3.84(+8.33%) |
May 10, 2018 | 46.17 | 47.62 | 45.01 | 46.10 | 1,440,978 | +0.28(+0.61%) |
May 09, 2018 | 46.62 | 47.17 | 44.76 | 45.82 | 1,706,080 | -0.57(-1.23%) |
May 08, 2018 | 46.83 | 47.60 | 45.63 | 46.39 | 1,287,336 | -0.57(-1.21%) |
May 07, 2018 | 50.00 | 50.38 | 45.89 | 46.96 | 1,627,159 | -3.00(-6.00%) |
May 04, 2018 | 48.15 | 51.55 | 46.14 | 49.96 | 1,856,579 | +1.60(+3.31%) |
May 03, 2018 | 50.65 | 52.31 | 48.00 | 48.36 | 1,217,070 | -2.58(-5.06%) |
May 02, 2018 | 50.41 | 52.14 | 49.80 | 50.94 | 841,815 | +0.40(+0.79%) |
May 01, 2018 | 50.86 | 51.48 | 48.45 | 50.54 | 1,116,568 | -0.37(-0.73%) |
Apr 30, 2018 | 52.62 | 53.32 | 50.85 | 50.91 | 724,547 | -1.65(-3.14%) |
Apr 27, 2018 | 52.19 | 53.21 | 51.59 | 52.56 | 533,887 | +0.45(+0.86%) |
Apr 26, 2018 | 51.80 | 53.22 | 51.21 | 52.11 | 510,088 | +0.33(+0.64%) |
Apr 25, 2018 | 53.18 | 54.35 | 51.47 | 51.78 | 1,244,151 | -1.24(-2.34%) |
Apr 24, 2018 | 52.49 | 53.82 | 52.08 | 53.02 | 901,933 | +1.04(+2.00%) |
Apr 23, 2018 | 51.60 | 52.64 | 51.40 | 51.98 | 457,496 | +0.40(+0.78%) |
Apr 20, 2018 | 52.33 | 53.07 | 51.25 | 51.58 | 641,252 | -0.63(-1.21%) |
Apr 19, 2018 | 54.29 | 55.06 | 52.00 | 52.21 | 909,765 | -2.32(-4.25%) |
Apr 18, 2018 | 55.29 | 56.31 | 54.46 | 54.53 | 545,046 | -0.38(-0.69%) |
Apr 17, 2018 | 56.27 | 59.93 | 54.34 | 54.91 | 1,351,578 | -0.60(-1.08%) |
Apr 16, 2018 | 52.57 | 57.99 | 51.41 | 55.51 | 1,596,760 | +3.25(+6.22%) |
Apr 13, 2018 | 54.71 | 55.33 | 52.00 | 52.26 | 877,503 | -1.94(-3.58%) |
Apr 12, 2018 | 55.75 | 55.84 | 52.56 | 54.20 | 918,172 | -1.50(-2.69%) |
Apr 11, 2018 | 53.45 | 56.61 | 51.81 | 55.70 | 861,148 | +2.16(+4.03%) |
Apr 10, 2018 | 52.31 | 54.20 | 51.33 | 53.54 | 1,043,915 | +1.76(+3.40%) |
Apr 09, 2018 | 54.99 | 55.70 | 50.67 | 51.78 | 2,058,187 | -2.92(-5.34%) |
Apr 06, 2018 | 56.18 | 59.94 | 53.50 | 54.70 | 1,500,111 | -1.76(-3.12%) |
Apr 05, 2018 | 57.50 | 57.97 | 55.75 | 56.46 | 634,521 | -0.73(-1.28%) |
Apr 04, 2018 | 54.74 | 57.55 | 54.23 | 57.19 | 603,907 | +1.75(+3.16%) |
Apr 03, 2018 | 56.06 | 56.74 | 53.87 | 55.44 | 592,731 | -0.01(-0.02%) |
Apr 02, 2018 | 56.40 | 57.87 | 53.34 | 55.45 | 1,098,961 | -1.69(-2.96%) |
Mar 29, 2018 | 57.14 | 57.14 | 57.14 | 0 | -1.28(-2.19%) | |
Mar 28, 2018 | 56.98 | 59.53 | 55.76 | 58.42 | 849,572 | +1.72(+3.03%) |
Mar 27, 2018 | 60.44 | 61.45 | 56.29 | 56.70 | 890,239 | -2.33(-3.95%) |
Mar 26, 2018 | 61.25 | 63.75 | 55.77 | 59.03 | 1,345,053 | -1.35(-2.24%) |
Mar 23, 2018 | 60.75 | 63.23 | 59.51 | 60.38 | 702,196 | -0.63(-1.03%) |
Mar 22, 2018 | 61.94 | 64.26 | 60.79 | 61.01 | 854,543 | -1.15(-1.85%) |
Mar 21, 2018 | 59.46 | 62.62 | 58.07 | 62.16 | 719,791 | +2.41(+4.03%) |
Mar 20, 2018 | 61.91 | 62.41 | 58.11 | 59.75 | 926,934 | -1.64(-2.67%) |
Mar 19, 2018 | 61.45 | 63.04 | 59.58 | 61.39 | 825,052 | -0.42(-0.68%) |
Mar 16, 2018 | 64.88 | 64.88 | 61.62 | 61.81 | 987,435 | -2.57(-3.99%) |
Mar 15, 2018 | 63.11 | 64.94 | 62.06 | 64.38 | 1,177,132 | +1.69(+2.70%) |
Mar 14, 2018 | 64.84 | 65.39 | 61.64 | 62.69 | 819,305 | -1.91(-2.96%) |
Mar 13, 2018 | 68.00 | 68.53 | 63.00 | 64.60 | 1,442,039 | -3.12(-4.61%) |
Mar 12, 2018 | 68.41 | 69.57 | 66.75 | 67.72 | 803,151 | -0.40(-0.59%) |
Mar 09, 2018 | 69.83 | 69.88 | 66.09 | 68.12 | 838,812 | -1.32(-1.90%) |
Mar 08, 2018 | 65.46 | 70.67 | 65.46 | 69.44 | 1,633,821 | +3.68(+5.60%) |
Mar 07, 2018 | 66.95 | 62.00 | 65.76 | 1,711,597 | +3.58(+5.76%) | |
Mar 06, 2018 | 59.80 | 62.94 | 59.18 | 62.18 | 1,144,721 | +2.61(+4.38%) |
Mar 05, 2018 | 57.82 | 60.45 | 57.40 | 59.57 | 1,190,580 | +1.89(+3.28%) |
Mar 02, 2018 | 54.86 | 57.85 | 53.75 | 57.68 | 1,137,524 | +1.84(+3.30%) |
Mar 01, 2018 | 54.78 | 58.33 | 54.78 | 55.84 | 1,557,933 | +0.61(+1.10%) |
Feb 28, 2018 | 56.07 | 56.90 | 52.20 | 55.23 | 4,730,687 | -6.32(-10.27%) |
Feb 27, 2018 | 60.30 | 64.44 | 60.00 | 61.55 | 1,119,438 | +1.78(+2.98%) |
Feb 26, 2018 | 60.50 | 61.00 | 58.51 | 59.77 | 1,008,720 | -0.97(-1.60%) |
Feb 23, 2018 | 61.07 | 61.99 | 59.75 | 60.74 | 624,535 | -0.15(-0.25%) |
Feb 22, 2018 | 64.10 | 64.11 | 60.06 | 60.89 | 716,239 | -1.12(-1.81%) |
Feb 21, 2018 | 62.12 | 65.82 | 60.66 | 62.01 | 809,679 | -0.29(-0.47%) |
Feb 20, 2018 | 59.85 | 62.59 | 59.50 | 62.30 | 1,064,040 | +2.30(+3.83%) |
Feb 16, 2018 | 60.00 | 60.00 | 60.00 | 0 | -1.03(-1.69%) | |
Feb 15, 2018 | 62.24 | 62.60 | 60.94 | 61.03 | 507,927 | -0.63(-1.02%) |
Feb 14, 2018 | 61.55 | 62.80 | 60.51 | 61.66 | 715,551 | -0.30(-0.48%) |
Feb 13, 2018 | 58.42 | 62.54 | 58.13 | 61.96 | 860,821 | +3.36(+5.73%) |
Feb 12, 2018 | 59.24 | 60.41 | 57.41 | 58.60 | 663,926 | -0.29(-0.49%) |
Feb 09, 2018 | 57.12 | 59.41 | 55.02 | 58.89 | 975,144 | +2.88(+5.14%) |
Feb 08, 2018 | 58.83 | 56.00 | 56.01 | 750,832 | -2.16(-3.71%) | |
Feb 07, 2018 | 60.06 | 61.93 | 58.06 | 58.17 | 822,645 | -1.99(-3.31%) |
Feb 06, 2018 | 58.34 | 60.17 | 58.00 | 60.16 | 814,087 | +1.14(+1.94%) |
Feb 05, 2018 | 59.80 | 60.26 | 57.82 | 59.02 | 994,974 | -0.92(-1.54%) |
Feb 02, 2018 | 63.00 | 63.42 | 59.79 | 59.94 | 1,657,906 | -3.46(-5.46%) |
Feb 01, 2018 | 67.32 | 67.32 | 63.30 | 63.40 | 1,221,177 | -4.06(-6.02%) |
Jan 31, 2018 | 67.19 | 68.50 | 66.73 | 67.46 | 654,536 | +0.79(+1.18%) |
Jan 30, 2018 | 67.19 | 67.59 | 66.16 | 66.67 | 763,284 | -1.28(-1.88%) |
Jan 29, 2018 | 69.42 | 69.96 | 67.00 | 67.95 | 1,202,783 | -1.28(-1.85%) |
Jan 26, 2018 | 70.84 | 71.46 | 67.86 | 69.23 | 1,016,449 | -1.79(-2.52%) |
Jan 25, 2018 | 71.99 | 72.89 | 70.75 | 71.02 | 527,110 | -0.71(-0.99%) |
Jan 24, 2018 | 73.00 | 73.57 | 70.38 | 71.73 | 1,374,597 | -1.20(-1.65%) |
Jan 23, 2018 | 71.28 | 74.78 | 71.15 | 72.93 | 2,155,696 | +4.71(+6.90%) |
Jan 22, 2018 | 64.67 | 69.88 | 64.67 | 68.22 | 1,794,231 | +4.31(+6.74%) |
Jan 19, 2018 | 63.51 | 64.37 | 62.25 | 63.91 | 1,298,518 | +0.41(+0.65%) |
Jan 18, 2018 | 61.51 | 65.32 | 59.77 | 63.50 | 3,025,152 | +1.64(+2.65%) |
Jan 17, 2018 | 66.27 | 66.27 | 61.68 | 61.86 | 2,198,296 | -3.66(-5.59%) |
Jan 16, 2018 | 68.00 | 68.64 | 63.00 | 65.52 | 3,258,812 | -4.07(-5.85%) |
Jan 12, 2018 | 69.59 | 69.59 | 69.59 | 0 | -2.07(-2.89%) | |
Jan 11, 2018 | 76.00 | 76.00 | 71.50 | 71.66 | 1,544,888 | -4.33(-5.70%) |
Jan 10, 2018 | 75.99 | 471,187 | -0.36(-0.47%) | |||
Jan 09, 2018 | 75.59 | 77.84 | 75.41 | 76.35 | 618,605 | +1.07(+1.42%) |
Jan 08, 2018 | 78.50 | 78.50 | 73.97 | 75.28 | 931,456 | -3.01(-3.84%) |
Jan 05, 2018 | 79.08 | 79.40 | 77.80 | 78.29 | 503,627 | -0.55(-0.70%) |
Jan 04, 2018 | 76.68 | 79.00 | 75.25 | 78.84 | 712,801 | +2.61(+3.42%) |
Jan 03, 2018 | 75.51 | 77.75 | 74.35 | 76.23 | 1,024,715 | +0.61(+0.81%) |
Jan 02, 2018 | 80.72 | 81.00 | 74.57 | 75.62 | 2,281,591 | -7.25(-8.75%) |
Dec 29, 2017 | 82.87 | 82.87 | 82.87 | 0 | -1.09(-1.30%) | |
Dec 28, 2017 | 83.00 | 84.25 | 81.53 | 83.96 | 497,519 | +1.11(+1.34%) |
Dec 27, 2017 | 79.98 | 83.09 | 79.05 | 82.85 | 592,098 | +2.59(+3.23%) |
Dec 26, 2017 | 80.52 | 81.50 | 79.06 | 80.26 | 621,540 | -0.42(-0.52%) |
Dec 22, 2017 | 79.00 | 83.49 | 78.78 | 80.68 | 923,002 | +1.61(+2.04%) |
Dec 21, 2017 | 76.25 | 80.00 | 76.13 | 79.07 | 1,039,525 | +2.70(+3.54%) |
Dec 20, 2017 | 77.31 | 78.11 | 76.19 | 76.37 | 554,476 | -0.53(-0.69%) |
Dec 19, 2017 | 78.05 | 79.81 | 76.74 | 76.90 | 803,060 | -0.95(-1.22%) |
Dec 18, 2017 | 81.22 | 81.22 | 77.62 | 77.85 | 1,906,091 | -2.73(-3.39%) |
Dec 15, 2017 | 82.85 | 83.27 | 77.20 | 80.58 | 1,922,793 | -3.29(-3.92%) |
Dec 14, 2017 | 83.30 | 85.00 | 83.22 | 83.87 | 525,436 | +0.84(+1.01%) |
Dec 13, 2017 | 81.41 | 83.69 | 81.40 | 83.03 | 497,468 | +1.59(+1.95%) |
Dec 12, 2017 | 82.90 | 81.02 | 81.44 | 388,566 | -0.58(-0.71%) | |
Dec 11, 2017 | 84.50 | 84.80 | 81.94 | 82.02 | 460,550 | -2.37(-2.81%) |
Dec 08, 2017 | 84.76 | 85.48 | 83.00 | 84.39 | 560,909 | +1.06(+1.27%) |
Dec 07, 2017 | 85.13 | 82.60 | 83.33 | 518,083 | -1.43(-1.69%) | |
Dec 06, 2017 | 84.77 | 85.96 | 83.06 | 84.76 | 588,372 | -0.22(-0.26%) |
Dec 05, 2017 | 86.08 | 87.03 | 84.57 | 84.98 | 488,704 | -1.46(-1.69%) |
Dec 04, 2017 | 85.24 | 86.09 | 85.24 | 86.44 | 854,933 | +1.28(+1.50%) |
Dec 01, 2017 | 84.82 | 86.26 | 83.51 | 85.16 | 637,551 | +0.56(+0.66%) |
Nov 30, 2017 | 83.19 | 85.35 | 81.27 | 84.60 | 1,167,672 | +1.55(+1.87%) |
Nov 29, 2017 | 80.65 | 83.69 | 80.11 | 83.05 | 854,301 | +2.37(+2.94%) |
Nov 28, 2017 | 82.00 | 82.00 | 79.03 | 80.68 | 775,324 | -0.84(-1.03%) |
Nov 27, 2017 | 83.50 | 83.96 | 80.99 | 81.52 | 1,260,349 | -1.89(-2.27%) |
Nov 24, 2017 | 84.06 | 84.69 | 82.67 | 83.41 | 322,403 | -0.50(-0.60%) |
Nov 22, 2017 | 85.22 | 86.02 | 83.41 | 83.91 | 708,346 | -1.19(-1.40%) |
Nov 21, 2017 | 84.54 | 87.35 | 84.04 | 85.10 | 983,364 | +1.56(+1.87%) |
Nov 20, 2017 | 88.83 | 88.83 | 83.35 | 83.54 | 1,089,950 | -2.36(-2.75%) |
Nov 17, 2017 | 88.25 | 88.88 | 85.72 | 85.90 | 449,843 | -2.10(-2.39%) |
Nov 16, 2017 | 87.36 | 89.72 | 85.61 | 88.00 | 1,098,063 | +1.68(+1.95%) |
Nov 15, 2017 | 88.90 | 88.92 | 84.53 | 86.32 | 1,422,297 | -0.41(-0.47%) |
Nov 14, 2017 | 89.70 | 90.50 | 84.42 | 86.73 | 1,611,774 | -3.72(-4.11%) |
Nov 13, 2017 | 90.47 | 91.75 | 88.10 | 90.45 | 1,046,117 | -0.64(-0.70%) |
Nov 10, 2017 | 90.70 | 92.71 | 89.80 | 91.09 | 1,062,266 | +0.08(+0.09%) |
Nov 09, 2017 | 98.20 | 98.68 | 89.00 | 91.01 | 3,920,563 | -7.43(-7.55%) |
Nov 08, 2017 | 103.50 | 104.00 | 94.36 | 98.44 | 4,657,765 | -13.64(-12.17%) |
Nov 07, 2017 | 113.75 | 113.75 | 108.81 | 112.08 | 569,073 | -0.42(-0.37%) |
Nov 06, 2017 | 110.41 | 113.65 | 108.85 | 112.50 | 448,889 | +1.59(+1.43%) |
Nov 03, 2017 | 111.42 | 111.78 | 108.11 | 110.91 | 799,040 | +0.04(+0.04%) |
Nov 02, 2017 | 113.16 | 114.05 | 110.10 | 110.87 | 742,761 | -3.08(-2.70%) |
Nov 01, 2017 | 116.86 | 116.86 | 112.61 | 113.95 | 387,939 | -1.82(-1.57%) |
Oct 31, 2017 | 114.43 | 117.65 | 114.30 | 115.77 | 286,672 | +1.03(+0.90%) |
Oct 30, 2017 | 115.82 | 119.00 | 113.62 | 114.74 | 480,375 | -0.88(-0.76%) |
Oct 27, 2017 | 112.85 | 116.24 | 112.81 | 115.62 | 739,185 | +2.53(+2.24%) |
Oct 26, 2017 | 111.80 | 113.23 | 108.00 | 113.09 | 643,929 | +3.06(+2.78%) |
Oct 25, 2017 | 112.00 | 114.00 | 108.51 | 110.03 | 480,442 | -2.36(-2.10%) |
Oct 24, 2017 | 114.05 | 114.18 | 112.06 | 112.39 | 555,518 | -1.25(-1.10%) |
Oct 23, 2017 | 115.05 | 116.03 | 112.89 | 113.64 | 564,175 | -2.76(-2.37%) |
Oct 20, 2017 | 115.70 | 118.58 | 115.34 | 116.40 | 581,052 | +0.89(+0.77%) |
Oct 19, 2017 | 113.74 | 115.74 | 112.83 | 115.51 | 414,849 | +1.91(+1.68%) |
Oct 18, 2017 | 117.80 | 118.80 | 113.00 | 113.60 | 1,005,893 | -4.93(-4.16%) |
Oct 17, 2017 | 119.67 | 121.58 | 118.43 | 118.53 | 461,200 | -1.78(-1.48%) |
Oct 16, 2017 | 124.00 | 124.71 | 120.12 | 120.31 | 489,755 | -2.69(-2.19%) |
Oct 13, 2017 | 121.94 | 125.78 | 121.10 | 123.00 | 774,323 | +1.77(+1.46%) |
Oct 12, 2017 | 119.87 | 121.39 | 118.09 | 121.23 | 468,022 | +3.32(+2.82%) |
Oct 11, 2017 | 117.90 | 119.23 | 116.70 | 117.91 | 392,308 | -0.31(-0.26%) |
Oct 10, 2017 | 119.27 | 120.20 | 117.26 | 118.22 | 405,605 | -0.89(-0.75%) |
Oct 09, 2017 | 119.51 | 120.63 | 118.95 | 119.11 | 312,226 | -0.72(-0.60%) |
Oct 06, 2017 | 119.69 | 121.24 | 119.01 | 119.83 | 611,575 | -0.17(-0.14%) |
Oct 05, 2017 | 121.30 | 123.00 | 118.73 | 120.00 | 580,597 | -1.82(-1.49%) |
Oct 04, 2017 | 124.69 | 125.15 | 121.17 | 121.82 | 587,628 | -2.58(-2.07%) |
Oct 03, 2017 | 126.91 | 128.67 | 123.60 | 124.40 | 583,427 | -2.42(-1.91%) |
Oct 02, 2017 | 128.14 | 129.10 | 125.06 | 126.82 | 610,808 | -2.28(-1.77%) |
Sep 29, 2017 | 123.66 | 129.64 | 123.26 | 129.10 | 754,930 | +5.39(+4.36%) |
Sep 28, 2017 | 120.10 | 124.96 | 119.73 | 123.71 | 463,713 | +3.61(+3.01%) |
Sep 27, 2017 | 119.32 | 121.50 | 118.92 | 120.10 | 423,452 | +1.70(+1.44%) |
Sep 26, 2017 | 118.66 | 120.45 | 118.29 | 118.40 | 395,161 | -0.16(-0.13%) |
Sep 25, 2017 | 118.63 | 119.48 | 117.03 | 118.56 | 566,636 | -0.48(-0.40%) |
Sep 22, 2017 | 118.60 | 119.60 | 116.61 | 119.04 | 444,133 | +0.37(+0.31%) |
Sep 21, 2017 | 121.28 | 121.50 | 118.51 | 118.67 | 346,714 | -2.95(-2.43%) |
Sep 20, 2017 | 118.57 | 123.63 | 117.92 | 121.62 | 977,112 | +2.88(+2.43%) |
Sep 19, 2017 | 118.91 | 120.23 | 115.20 | 118.74 | 603,303 | +0.30(+0.25%) |
Sep 18, 2017 | 117.11 | 120.00 | 115.91 | 118.44 | 731,026 | +1.28(+1.09%) |
Sep 15, 2017 | 116.33 | 117.98 | 114.55 | 117.16 | 1,253,722 | +1.92(+1.67%) |
Sep 14, 2017 | 115.13 | 118.24 | 114.49 | 115.24 | 652,048 | -0.39(-0.34%) |
Sep 13, 2017 | 118.50 | 118.69 | 115.31 | 115.63 | 1,095,510 | -2.59(-2.19%) |
Sep 12, 2017 | 116.13 | 118.68 | 114.25 | 118.22 | 1,072,151 | -0.46(-0.39%) |
Sep 11, 2017 | 120.60 | 120.75 | 116.65 | 118.68 | 791,530 | -1.64(-1.36%) |
Sep 08, 2017 | 122.72 | 123.39 | 114.25 | 120.32 | 1,936,161 | -3.61(-2.91%) |
Sep 07, 2017 | 129.56 | 130.00 | 122.00 | 123.93 | 1,041,040 | -5.84(-4.50%) |
Sep 06, 2017 | 135.28 | 136.45 | 129.07 | 129.77 | 1,137,462 | -4.56(-3.39%) |
Sep 05, 2017 | 132.66 | 135.00 | 131.70 | 134.33 | 589,640 | +0.73(+0.55%) |
Sep 01, 2017 | 129.94 | 135.11 | 126.77 | 133.60 | 923,965 | +4.46(+3.45%) |
Aug 31, 2017 | 126.98 | 130.72 | 126.49 | 129.14 | 657,586 | +2.56(+2.02%) |
Aug 30, 2017 | 123.84 | 126.98 | 122.35 | 126.58 | 770,054 | +2.35(+1.89%) |
Aug 29, 2017 | 123.45 | 126.35 | 123.45 | 124.23 | 721,169 | -1.11(-0.89%) |
Aug 28, 2017 | 127.48 | 127.86 | 123.39 | 125.34 | 598,820 | -1.03(-0.82%) |
Aug 25, 2017 | 125.81 | 127.41 | 123.59 | 126.37 | 606,585 | +0.52(+0.41%) |
Aug 24, 2017 | 121.90 | 127.28 | 120.08 | 125.85 | 1,013,684 | +5.45(+4.53%) |
Aug 23, 2017 | 119.99 | 121.45 | 119.28 | 120.40 | 557,911 | -0.22(-0.18%) |
Aug 22, 2017 | 119.76 | 121.87 | 117.10 | 120.62 | 1,237,881 | +1.76(+1.48%) |
Aug 21, 2017 | 113.15 | 119.46 | 113.12 | 118.86 | 1,393,334 | +5.00(+4.39%) |
Aug 18, 2017 | 108.00 | 115.72 | 107.50 | 113.86 | 1,643,726 | +4.81(+4.41%) |
Aug 17, 2017 | 113.18 | 115.80 | 106.64 | 109.05 | 2,411,496 | -3.94(-3.49%) |
Aug 16, 2017 | 114.10 | 114.48 | 111.24 | 112.99 | 657,306 | -1.01(-0.89%) |
Aug 15, 2017 | 113.00 | 114.81 | 111.05 | 114.00 | 662,871 | +0.75(+0.66%) |
Aug 14, 2017 | 112.31 | 115.00 | 112.00 | 113.25 | 891,059 | +1.40(+1.25%) |
Aug 11, 2017 | 111.70 | 114.45 | 109.45 | 111.85 | 800,674 | +0.96(+0.87%) |
Aug 10, 2017 | 115.09 | 116.00 | 108.21 | 110.89 | 1,386,080 | -5.29(-4.55%) |
Aug 09, 2017 | 123.19 | 123.74 | 110.80 | 116.18 | 2,826,911 | -8.13(-6.54%) |
Aug 08, 2017 | 127.65 | 127.71 | 122.96 | 124.31 | 948,006 | -2.99(-2.35%) |
Aug 07, 2017 | 127.52 | 129.53 | 125.60 | 127.30 | 561,355 | -1.29(-1.00%) |
Aug 04, 2017 | 124.79 | 129.94 | 123.62 | 128.59 | 711,508 | +4.03(+3.24%) |
Aug 03, 2017 | 125.19 | 127.18 | 124.04 | 124.56 | 895,298 | +0.15(+0.12%) |
Aug 02, 2017 | 123.74 | 125.47 | 121.51 | 124.41 | 698,148 | +0.90(+0.73%) |
Aug 01, 2017 | 128.37 | 129.28 | 121.31 | 123.51 | 1,035,805 | -4.15(-3.25%) |
Jul 31, 2017 | 133.77 | 134.12 | 127.32 | 127.66 | 840,463 | -6.49(-4.84%) |
Jul 28, 2017 | 126.93 | 134.64 | 126.93 | 134.15 | 691,737 | +7.45(+5.88%) |
Jul 27, 2017 | 126.88 | 133.66 | 126.20 | 126.70 | 991,443 | -3.36(-2.58%) |
Jul 26, 2017 | 128.95 | 131.67 | 126.61 | 130.06 | 356,020 | +1.11(+0.86%) |
Jul 25, 2017 | 131.90 | 131.98 | 125.85 | 128.95 | 634,227 | -0.92(-0.71%) |
Jul 24, 2017 | 131.60 | 132.20 | 128.06 | 129.87 | 911,838 | -2.10(-1.59%) |
Jul 21, 2017 | 129.37 | 137.15 | 126.83 | 131.97 | 1,697,801 | +2.95(+2.29%) |
Jul 20, 2017 | 130.34 | 123.10 | 129.02 | 1,285,941 | +5.00(+4.03%) | |
Jul 19, 2017 | 120.48 | 124.15 | 118.49 | 124.02 | 1,500,617 | +5.20(+4.38%) |
Jul 18, 2017 | 120.60 | 120.99 | 115.00 | 118.82 | 1,341,874 | -1.99(-1.65%) |
Jul 17, 2017 | 127.00 | 127.88 | 120.51 | 120.81 | 1,247,071 | -5.36(-4.25%) |
Jul 14, 2017 | 126.62 | 131.19 | 125.71 | 126.17 | 1,413,363 | -2.96(-2.29%) |
Jul 13, 2017 | 139.47 | 139.47 | 119.13 | 129.13 | 4,077,539 | -9.22(-6.66%) |
Jul 12, 2017 | 134.39 | 139.24 | 131.93 | 138.35 | 1,020,594 | +5.92(+4.47%) |
Jul 11, 2017 | 132.32 | 134.39 | 130.83 | 132.43 | 614,024 | -0.22(-0.17%) |
Jul 10, 2017 | 135.00 | 136.05 | 132.44 | 132.65 | 702,916 | -2.14(-1.59%) |
Jul 07, 2017 | 138.70 | 138.70 | 134.50 | 134.79 | 854,368 | -2.45(-1.79%) |
Jul 06, 2017 | 138.99 | 140.76 | 136.30 | 137.24 | 835,898 | -2.81(-2.01%) |
Jul 05, 2017 | 141.70 | 142.93 | 139.57 | 140.05 | 866,551 | -1.95(-1.37%) |
Jul 03, 2017 | 140.00 | 143.45 | 139.02 | 142.00 | 391,373 | +2.14(+1.53%) |
Jun 30, 2017 | 140.00 | 142.08 | 139.00 | 139.86 | 746,151 | -1.13(-0.80%) |
Jun 29, 2017 | 143.21 | 143.84 | 139.63 | 140.99 | 703,160 | -3.23(-2.24%) |
Jun 28, 2017 | 142.01 | 144.60 | 138.05 | 144.22 | 1,177,639 | +3.19(+2.26%) |
Jun 27, 2017 | 146.39 | 148.50 | 140.50 | 141.03 | 875,629 | -5.68(-3.87%) |
Jun 26, 2017 | 147.97 | 150.17 | 144.59 | 146.71 | 1,044,630 | -0.01(-0.01%) |
Jun 23, 2017 | 153.25 | 146.17 | 146.72 | 4,154,306 | -3.05(-2.04%) | |
Jun 22, 2017 | 143.11 | 153.98 | 141.01 | 149.77 | 1,321,489 | +7.64(+5.38%) |
Jun 21, 2017 | 138.74 | 143.58 | 138.25 | 142.13 | 1,612,589 | +4.16(+3.02%) |
Jun 20, 2017 | 141.53 | 141.53 | 137.00 | 137.97 | 1,713,199 | -4.99(-3.49%) |
Jun 19, 2017 | 130.65 | 146.33 | 129.04 | 142.96 | 4,019,116 | -1.35(-0.94%) |
Jun 16, 2017 | 143.37 | 146.84 | 142.63 | 144.31 | 965,028 | +0.08(+0.06%) |
Jun 15, 2017 | 146.40 | 146.40 | 141.14 | 144.23 | 1,196,251 | -1.61(-1.10%) |
Jun 14, 2017 | 150.07 | 151.93 | 144.44 | 145.84 | 875,890 | -3.10(-2.08%) |
Jun 13, 2017 | 144.49 | 150.37 | 141.05 | 148.94 | 1,698,781 | +6.27(+4.39%) |
Jun 12, 2017 | 139.53 | 143.41 | 131.82 | 142.67 | 1,829,719 | +3.89(+2.80%) |
Jun 09, 2017 | 139.70 | 140.74 | 125.05 | 138.78 | 3,768,952 | -0.89(-0.64%) |
Jun 08, 2017 | 141.76 | 142.85 | 138.16 | 139.67 | 574,881 | -2.31(-1.63%) |
Jun 07, 2017 | 139.16 | 142.79 | 138.27 | 141.98 | 628,052 | +3.23(+2.33%) |
Jun 06, 2017 | 141.85 | 142.98 | 137.01 | 138.75 | 989,839 | -3.73(-2.62%) |
Jun 05, 2017 | 151.40 | 151.40 | 141.75 | 142.48 | 1,150,025 | -8.63(-5.71%) |
Jun 02, 2017 | 150.10 | 152.08 | 147.04 | 151.11 | 843,076 | +1.89(+1.27%) |