Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 101.40 | 101.50 | 99.62 | 99.62 | 657,365 | -1.96(-1.93%) |
May 30, 2018 | 102.77 | 102.77 | 101.42 | 101.58 | 736,513 | -0.39(-0.38%) |
May 29, 2018 | 103.13 | 103.96 | 101.50 | 101.97 | 596,753 | -2.02(-1.94%) |
May 25, 2018 | 103.99 | 103.99 | 103.99 | 0 | +0.24(+0.23%) | |
May 24, 2018 | 104.11 | 104.89 | 103.24 | 103.75 | 966,893 | -0.73(-0.70%) |
May 23, 2018 | 102.04 | 104.74 | 102.04 | 104.48 | 970,123 | +1.88(+1.83%) |
May 22, 2018 | 104.43 | 104.77 | 101.85 | 102.60 | 1,039,247 | -1.38(-1.33%) |
May 21, 2018 | 105.55 | 106.87 | 103.93 | 103.98 | 1,018,859 | -0.47(-0.45%) |
May 18, 2018 | 103.87 | 105.00 | 103.14 | 104.45 | 688,745 | +0.49(+0.47%) |
May 17, 2018 | 104.32 | 105.45 | 103.45 | 103.96 | 647,166 | -1.01(-0.96%) |
May 16, 2018 | 104.70 | 105.80 | 104.52 | 104.97 | 743,375 | +0.12(+0.11%) |
May 15, 2018 | 105.88 | 107.39 | 104.61 | 104.85 | 710,071 | -1.11(-1.05%) |
May 14, 2018 | 107.74 | 108.05 | 105.31 | 105.96 | 643,746 | -1.36(-1.27%) |
May 11, 2018 | 105.98 | 108.02 | 105.79 | 107.32 | 782,640 | +0.30(+0.28%) |
May 10, 2018 | 107.02 | 108.15 | 104.36 | 107.02 | 2,044,415 | -1.54(-1.41%) |
May 09, 2018 | 114.01 | 118.88 | 100.70 | 108.56 | 8,669,355 | -23.07(-17.53%) |
May 08, 2018 | 128.95 | 132.12 | 127.65 | 131.63 | 518,742 | +2.67(+2.07%) |
May 07, 2018 | 126.56 | 129.37 | 123.56 | 128.96 | 643,076 | +2.50(+1.98%) |
May 04, 2018 | 124.25 | 126.89 | 124.12 | 126.46 | 230,015 | +1.62(+1.30%) |
May 03, 2018 | 125.79 | 126.89 | 124.11 | 124.84 | 305,068 | -1.15(-0.91%) |
May 02, 2018 | 127.07 | 127.82 | 125.92 | 125.99 | 410,068 | -0.99(-0.78%) |
May 01, 2018 | 125.59 | 127.15 | 124.43 | 126.98 | 361,863 | +1.14(+0.91%) |
Apr 30, 2018 | 127.97 | 129.03 | 125.42 | 125.84 | 538,274 | -2.12(-1.66%) |
Apr 27, 2018 | 128.31 | 129.07 | 127.61 | 127.96 | 575,102 | -0.59(-0.46%) |
Apr 26, 2018 | 126.23 | 129.08 | 125.91 | 128.55 | 335,397 | +2.32(+1.84%) |
Apr 25, 2018 | 125.06 | 126.74 | 124.70 | 126.23 | 239,718 | +0.43(+0.34%) |
Apr 24, 2018 | 128.08 | 128.46 | 124.78 | 125.80 | 595,279 | -1.61(-1.26%) |
Apr 23, 2018 | 127.45 | 128.00 | 126.86 | 127.41 | 348,575 | -0.29(-0.23%) |
Apr 20, 2018 | 126.67 | 127.91 | 124.68 | 127.70 | 308,386 | +1.49(+1.18%) |
Apr 19, 2018 | 126.46 | 126.76 | 124.90 | 126.21 | 683,661 | -0.23(-0.18%) |
Apr 18, 2018 | 125.30 | 126.89 | 123.77 | 126.44 | 327,222 | +1.15(+0.92%) |
Apr 17, 2018 | 124.49 | 127.50 | 123.44 | 125.29 | 374,272 | +1.71(+1.38%) |
Apr 16, 2018 | 123.13 | 124.06 | 122.12 | 123.58 | 395,351 | +1.15(+0.94%) |
Apr 13, 2018 | 122.92 | 123.52 | 121.84 | 122.43 | 440,784 | -0.12(-0.10%) |
Apr 12, 2018 | 124.25 | 124.68 | 122.21 | 122.55 | 596,774 | -1.13(-0.91%) |
Apr 11, 2018 | 123.77 | 124.91 | 122.86 | 123.68 | 450,010 | -0.62(-0.50%) |
Apr 10, 2018 | 125.11 | 125.61 | 123.92 | 124.30 | 312,092 | +0.97(+0.79%) |
Apr 09, 2018 | 124.74 | 125.60 | 123.29 | 123.33 | 350,266 | -0.24(-0.19%) |
Apr 06, 2018 | 123.80 | 124.25 | 122.52 | 123.57 | 432,393 | -1.24(-0.99%) |
Apr 05, 2018 | 124.53 | 126.64 | 124.36 | 124.81 | 616,885 | +1.29(+1.04%) |
Apr 04, 2018 | 122.33 | 123.83 | 121.36 | 123.52 | 770,377 | -0.81(-0.65%) |
Apr 03, 2018 | 123.92 | 125.44 | 123.39 | 124.33 | 704,328 | +0.73(+0.59%) |
Apr 02, 2018 | 123.35 | 123.87 | 120.85 | 123.60 | 655,558 | -0.19(-0.15%) |
Mar 29, 2018 | 123.79 | 123.79 | 123.79 | 0 | +0.33(+0.27%) | |
Mar 28, 2018 | 122.88 | 124.05 | 121.98 | 123.46 | 478,671 | +0.73(+0.59%) |
Mar 27, 2018 | 123.91 | 124.08 | 121.81 | 122.73 | 910,879 | -0.62(-0.50%) |
Mar 26, 2018 | 123.97 | 124.25 | 122.42 | 123.35 | 534,142 | +0.72(+0.59%) |
Mar 23, 2018 | 124.57 | 125.19 | 122.44 | 122.63 | 730,085 | -1.93(-1.55%) |
Mar 22, 2018 | 127.22 | 127.96 | 124.47 | 124.56 | 397,277 | -3.69(-2.88%) |
Mar 21, 2018 | 128.84 | 130.50 | 128.12 | 128.25 | 319,420 | -0.29(-0.23%) |
Mar 20, 2018 | 128.40 | 129.58 | 126.82 | 128.54 | 264,238 | +0.13(+0.10%) |
Mar 19, 2018 | 129.23 | 129.28 | 127.75 | 128.41 | 698,159 | -1.58(-1.22%) |
Mar 16, 2018 | 129.35 | 130.81 | 128.51 | 129.99 | 411,034 | +1.02(+0.79%) |
Mar 15, 2018 | 131.19 | 131.54 | 128.93 | 128.97 | 432,872 | -2.06(-1.57%) |
Mar 14, 2018 | 133.45 | 134.02 | 130.86 | 131.03 | 842,511 | -2.10(-1.58%) |
Mar 13, 2018 | 131.91 | 133.35 | 131.89 | 133.13 | 756,572 | +1.19(+0.90%) |
Mar 12, 2018 | 131.78 | 132.34 | 130.89 | 131.94 | 861,462 | +0.67(+0.51%) |
Mar 09, 2018 | 127.62 | 131.48 | 126.45 | 131.27 | 927,168 | +4.00(+3.14%) |
Mar 08, 2018 | 123.89 | 127.59 | 123.56 | 127.27 | 706,615 | +2.97(+2.39%) |
Mar 07, 2018 | 121.55 | 125.06 | 121.26 | 124.30 | 637,303 | +2.80(+2.30%) |
Mar 06, 2018 | 120.73 | 121.95 | 115.42 | 121.50 | 560,032 | +1.49(+1.24%) |
Mar 05, 2018 | 119.21 | 120.07 | 117.62 | 120.01 | 948,336 | +0.15(+0.13%) |
Mar 02, 2018 | 117.59 | 120.04 | 114.58 | 119.86 | 1,379,837 | +1.84(+1.56%) |
Mar 01, 2018 | 119.43 | 121.91 | 116.67 | 118.02 | 1,388,665 | -2.23(-1.85%) |
Feb 28, 2018 | 118.00 | 122.34 | 115.44 | 120.25 | 2,872,050 | -7.52(-5.89%) |
Feb 27, 2018 | 130.64 | 132.48 | 127.46 | 127.77 | 715,728 | -3.30(-2.52%) |
Feb 26, 2018 | 134.44 | 134.44 | 129.39 | 131.07 | 681,559 | -3.28(-2.44%) |
Feb 23, 2018 | 133.49 | 134.98 | 132.29 | 134.35 | 226,301 | +1.39(+1.05%) |
Feb 22, 2018 | 133.41 | 134.55 | 133.41 | 132.96 | 222,633 | +0.04(+0.03%) |
Feb 21, 2018 | 134.21 | 134.87 | 131.01 | 132.92 | 244,274 | -0.80(-0.60%) |
Feb 20, 2018 | 134.85 | 135.55 | 133.43 | 133.72 | 253,123 | -1.28(-0.95%) |
Feb 16, 2018 | 135.00 | 135.00 | 135.00 | 0 | +1.94(+1.46%) | |
Feb 15, 2018 | 134.14 | 134.94 | 131.82 | 133.06 | 402,768 | -0.40(-0.30%) |
Feb 14, 2018 | 130.04 | 133.79 | 128.88 | 133.46 | 264,638 | +3.01(+2.31%) |
Feb 13, 2018 | 132.56 | 133.08 | 130.05 | 130.45 | 595,213 | -2.92(-2.19%) |
Feb 12, 2018 | 132.00 | 134.01 | 131.37 | 133.37 | 235,838 | +2.31(+1.76%) |
Feb 09, 2018 | 132.80 | 133.11 | 125.77 | 131.06 | 624,590 | -0.20(-0.15%) |
Feb 08, 2018 | 132.60 | 133.56 | 131.24 | 131.26 | 992,145 | -1.65(-1.24%) |
Feb 07, 2018 | 128.20 | 134.33 | 128.20 | 132.91 | 538,910 | +4.54(+3.54%) |
Feb 06, 2018 | 125.35 | 129.22 | 124.76 | 128.37 | 639,139 | -1.04(-0.81%) |
Feb 05, 2018 | 131.44 | 133.30 | 127.81 | 129.41 | 292,736 | -3.34(-2.52%) |
Feb 02, 2018 | 135.02 | 135.04 | 132.56 | 132.76 | 276,519 | -3.02(-2.22%) |
Feb 01, 2018 | 135.80 | 137.62 | 132.17 | 135.78 | 260,428 | -0.48(-0.35%) |
Jan 31, 2018 | 137.32 | 138.64 | 135.09 | 136.26 | 525,946 | -0.64(-0.47%) |
Jan 30, 2018 | 135.08 | 137.59 | 134.83 | 136.90 | 445,972 | +0.94(+0.69%) |
Jan 29, 2018 | 135.07 | 137.16 | 134.95 | 135.96 | 328,605 | +0.69(+0.51%) |
Jan 26, 2018 | 134.67 | 136.69 | 132.26 | 135.27 | 306,746 | +0.78(+0.58%) |
Jan 25, 2018 | 136.53 | 136.92 | 134.01 | 134.49 | 404,491 | -1.76(-1.29%) |
Jan 24, 2018 | 138.01 | 138.86 | 135.38 | 136.25 | 367,689 | -0.79(-0.58%) |
Jan 23, 2018 | 138.54 | 138.65 | 135.87 | 137.04 | 441,966 | -1.71(-1.23%) |
Jan 22, 2018 | 138.89 | 135.92 | 138.75 | 604,928 | +1.00(+0.73%) | |
Jan 19, 2018 | 134.77 | 138.12 | 134.77 | 137.75 | 441,036 | +3.65(+2.72%) |
Jan 18, 2018 | 133.14 | 134.41 | 133.12 | 134.10 | 647,652 | +0.33(+0.25%) |
Jan 17, 2018 | 135.46 | 135.46 | 133.19 | 133.77 | 269,013 | -0.91(-0.68%) |
Jan 16, 2018 | 136.32 | 136.90 | 132.69 | 134.68 | 423,868 | -1.05(-0.77%) |
Jan 12, 2018 | 135.73 | 135.73 | 135.73 | 0 | +2.02(+1.51%) | |
Jan 11, 2018 | 131.74 | 133.74 | 131.03 | 133.71 | 367,133 | +2.13(+1.62%) |
Jan 10, 2018 | 133.40 | 133.50 | 131.43 | 131.58 | 550,490 | -2.68(-2.00%) |
Jan 09, 2018 | 137.02 | 137.24 | 134.09 | 134.26 | 455,786 | -2.96(-2.16%) |
Jan 08, 2018 | 136.05 | 137.47 | 135.00 | 137.22 | 285,267 | +0.93(+0.68%) |
Jan 05, 2018 | 136.18 | 137.19 | 136.01 | 136.29 | 319,242 | +0.62(+0.46%) |
Jan 04, 2018 | 136.15 | 136.52 | 134.85 | 135.67 | 317,763 | -0.39(-0.29%) |
Jan 03, 2018 | 135.23 | 136.26 | 134.77 | 136.06 | 582,997 | +0.78(+0.58%) |
Jan 02, 2018 | 134.96 | 135.98 | 134.68 | 135.28 | 377,204 | +0.33(+0.24%) |
Dec 29, 2017 | 134.95 | 134.95 | 134.95 | 0 | +0.33(+0.25%) | |
Dec 28, 2017 | 134.77 | 134.77 | 133.38 | 134.62 | 177,010 | +0.36(+0.27%) |
Dec 27, 2017 | 133.27 | 134.56 | 132.56 | 134.26 | 350,950 | +1.47(+1.11%) |
Dec 26, 2017 | 131.67 | 132.92 | 131.41 | 132.79 | 165,058 | +0.75(+0.57%) |
Dec 22, 2017 | 131.66 | 132.95 | 130.68 | 132.04 | 505,674 | +1.00(+0.76%) |
Dec 21, 2017 | 131.19 | 132.13 | 130.67 | 131.04 | 309,828 | -0.05(-0.04%) |
Dec 20, 2017 | 130.85 | 131.68 | 130.47 | 131.09 | 485,572 | +0.24(+0.18%) |
Dec 19, 2017 | 131.96 | 131.96 | 130.54 | 130.85 | 431,453 | -1.13(-0.86%) |
Dec 18, 2017 | 132.29 | 132.70 | 131.33 | 131.98 | 486,391 | +1.19(+0.91%) |
Dec 15, 2017 | 129.60 | 131.00 | 128.85 | 130.79 | 682,881 | +1.43(+1.11%) |
Dec 14, 2017 | 128.41 | 129.97 | 128.41 | 129.36 | 634,164 | +0.85(+0.66%) |
Dec 13, 2017 | 128.01 | 129.66 | 127.61 | 128.51 | 604,587 | +0.98(+0.77%) |
Dec 12, 2017 | 125.48 | 127.73 | 124.53 | 127.53 | 432,378 | +2.55(+2.04%) |
Dec 11, 2017 | 125.32 | 125.32 | 124.17 | 124.98 | 395,749 | -0.63(-0.50%) |
Dec 08, 2017 | 126.03 | 126.03 | 124.55 | 125.61 | 480,085 | +0.25(+0.20%) |
Dec 07, 2017 | 125.66 | 127.31 | 124.85 | 125.36 | 358,723 | -0.63(-0.50%) |
Dec 06, 2017 | 124.10 | 126.92 | 122.80 | 125.99 | 643,490 | +1.87(+1.51%) |
Dec 05, 2017 | 127.00 | 127.00 | 122.38 | 124.12 | 1,276,781 | -2.29(-1.81%) |
Dec 04, 2017 | 127.75 | 128.43 | 126.40 | 126.41 | 805,576 | -0.18(-0.14%) |
Dec 01, 2017 | 127.56 | 128.62 | 125.36 | 126.59 | 722,489 | -0.93(-0.73%) |
Nov 30, 2017 | 125.36 | 128.46 | 125.36 | 127.52 | 669,341 | +2.20(+1.76%) |
Nov 29, 2017 | 125.09 | 126.19 | 124.52 | 125.32 | 489,625 | +0.62(+0.50%) |
Nov 28, 2017 | 120.23 | 125.04 | 119.61 | 124.70 | 945,311 | +4.48(+3.73%) |
Nov 27, 2017 | 118.00 | 121.10 | 116.53 | 120.22 | 720,082 | +2.18(+1.85%) |
Nov 24, 2017 | 118.50 | 118.60 | 117.32 | 118.04 | 243,705 | -0.11(-0.09%) |
Nov 22, 2017 | 116.55 | 119.18 | 116.30 | 118.15 | 1,089,376 | +1.57(+1.35%) |
Nov 21, 2017 | 115.17 | 117.00 | 114.31 | 116.58 | 725,105 | +1.78(+1.55%) |
Nov 20, 2017 | 113.33 | 114.91 | 112.48 | 114.80 | 457,157 | +1.11(+0.98%) |
Nov 17, 2017 | 110.89 | 113.88 | 110.57 | 113.69 | 549,477 | +2.48(+2.23%) |
Nov 16, 2017 | 110.50 | 111.76 | 110.02 | 111.21 | 605,557 | +1.06(+0.96%) |
Nov 15, 2017 | 109.05 | 111.55 | 108.69 | 110.15 | 679,191 | -0.49(-0.44%) |
Nov 14, 2017 | 108.41 | 110.85 | 107.53 | 110.64 | 1,001,692 | +1.48(+1.36%) |
Nov 13, 2017 | 109.52 | 110.35 | 108.21 | 109.16 | 763,622 | -0.68(-0.62%) |
Nov 10, 2017 | 108.51 | 110.10 | 107.68 | 109.84 | 1,333,489 | +1.12(+1.03%) |
Nov 09, 2017 | 111.74 | 111.85 | 108.27 | 108.72 | 1,005,050 | -3.07(-2.75%) |
Nov 08, 2017 | 116.00 | 118.00 | 111.50 | 111.79 | 2,285,685 | -7.26(-6.10%) |
Nov 07, 2017 | 119.65 | 120.96 | 117.11 | 119.05 | 1,403,454 | -0.91(-0.76%) |
Nov 06, 2017 | 118.30 | 120.23 | 118.14 | 119.96 | 712,215 | +1.01(+0.85%) |
Nov 03, 2017 | 116.66 | 119.00 | 116.44 | 118.95 | 473,458 | +2.33(+2.00%) |
Nov 02, 2017 | 115.34 | 116.80 | 115.32 | 116.62 | 659,127 | +0.83(+0.72%) |
Nov 01, 2017 | 116.19 | 116.48 | 115.07 | 115.79 | 439,764 | -0.11(-0.09%) |
Oct 31, 2017 | 116.87 | 117.00 | 115.87 | 115.90 | 588,209 | -0.16(-0.14%) |
Oct 30, 2017 | 116.75 | 117.49 | 115.64 | 116.06 | 456,202 | -1.05(-0.90%) |
Oct 27, 2017 | 118.30 | 118.47 | 116.13 | 117.11 | 490,461 | -0.95(-0.80%) |
Oct 26, 2017 | 116.17 | 118.56 | 115.11 | 118.06 | 387,621 | +2.30(+1.99%) |
Oct 25, 2017 | 117.19 | 117.83 | 115.38 | 115.76 | 660,013 | -1.26(-1.08%) |
Oct 24, 2017 | 117.44 | 117.44 | 115.38 | 117.02 | 1,072,104 | -0.03(-0.03%) |
Oct 23, 2017 | 120.83 | 121.06 | 116.81 | 117.05 | 484,801 | -4.06(-3.35%) |
Oct 20, 2017 | 119.98 | 121.89 | 119.49 | 121.11 | 357,542 | +1.66(+1.39%) |
Oct 19, 2017 | 117.88 | 119.45 | 116.53 | 119.45 | 532,109 | +0.84(+0.71%) |
Oct 18, 2017 | 120.69 | 120.82 | 118.44 | 118.61 | 573,604 | -2.19(-1.81%) |
Oct 17, 2017 | 122.69 | 122.81 | 120.56 | 120.80 | 440,701 | -1.85(-1.51%) |
Oct 16, 2017 | 122.23 | 123.15 | 121.38 | 122.65 | 1,025,531 | -2.52(-2.01%) |
Oct 13, 2017 | 122.81 | 125.74 | 121.97 | 125.17 | 396,049 | +2.40(+1.95%) |
Oct 12, 2017 | 123.20 | 124.10 | 121.43 | 122.77 | 433,082 | -0.78(-0.63%) |
Oct 11, 2017 | 124.07 | 125.14 | 123.03 | 123.55 | 424,329 | -0.18(-0.15%) |
Oct 10, 2017 | 125.70 | 126.13 | 123.50 | 123.73 | 437,890 | -1.70(-1.36%) |
Oct 09, 2017 | 127.68 | 128.51 | 125.36 | 125.43 | 393,342 | -2.87(-2.24%) |
Oct 06, 2017 | 127.20 | 128.45 | 127.20 | 128.30 | 207,969 | +0.65(+0.51%) |
Oct 05, 2017 | 129.11 | 129.74 | 127.47 | 127.65 | 790,034 | -1.19(-0.92%) |
Oct 04, 2017 | 128.34 | 129.34 | 127.63 | 128.84 | 334,961 | +0.95(+0.74%) |
Oct 03, 2017 | 126.62 | 128.19 | 125.13 | 127.89 | 293,156 | +1.87(+1.48%) |
Oct 02, 2017 | 128.70 | 128.74 | 125.49 | 126.02 | 354,641 | -2.15(-1.68%) |
Sep 29, 2017 | 127.90 | 128.91 | 127.56 | 128.17 | 255,626 | +0.36(+0.28%) |
Sep 28, 2017 | 127.30 | 128.21 | 125.49 | 127.81 | 399,588 | +0.42(+0.33%) |
Sep 27, 2017 | 124.23 | 127.77 | 123.90 | 127.39 | 499,381 | +4.12(+3.34%) |
Sep 26, 2017 | 122.08 | 123.60 | 121.21 | 123.27 | 281,355 | +1.54(+1.27%) |
Sep 25, 2017 | 121.44 | 121.91 | 120.95 | 121.73 | 190,428 | +0.20(+0.16%) |
Sep 22, 2017 | 121.05 | 122.07 | 121.00 | 121.53 | 426,967 | +0.24(+0.20%) |
Sep 21, 2017 | 123.62 | 123.75 | 120.95 | 121.29 | 377,155 | -2.18(-1.77%) |
Sep 20, 2017 | 122.09 | 123.90 | 122.09 | 123.47 | 510,279 | +1.70(+1.40%) |
Sep 19, 2017 | 121.50 | 122.27 | 120.97 | 121.77 | 278,018 | +0.39(+0.32%) |
Sep 18, 2017 | 120.47 | 122.23 | 120.47 | 121.38 | 246,814 | +0.96(+0.80%) |
Sep 15, 2017 | 120.00 | 120.98 | 119.43 | 120.42 | 331,135 | -0.18(-0.15%) |
Sep 14, 2017 | 124.10 | 124.10 | 120.24 | 120.60 | 438,081 | -3.41(-2.75%) |
Sep 13, 2017 | 121.53 | 124.35 | 121.05 | 124.01 | 443,099 | +2.61(+2.15%) |
Sep 12, 2017 | 122.51 | 123.82 | 120.88 | 121.40 | 505,938 | -0.66(-0.54%) |
Sep 11, 2017 | 120.72 | 122.21 | 120.33 | 122.06 | 267,416 | +2.18(+1.82%) |
Sep 08, 2017 | 118.70 | 120.08 | 118.15 | 119.88 | 213,775 | +0.82(+0.69%) |
Sep 07, 2017 | 120.41 | 120.41 | 117.96 | 119.06 | 388,207 | -1.36(-1.13%) |
Sep 06, 2017 | 121.84 | 121.84 | 120.29 | 120.42 | 417,762 | -0.82(-0.68%) |
Sep 05, 2017 | 122.95 | 123.20 | 120.90 | 121.24 | 497,066 | -2.27(-1.84%) |
Sep 01, 2017 | 122.09 | 123.99 | 122.00 | 123.51 | 501,365 | +1.81(+1.49%) |
Aug 31, 2017 | 120.56 | 122.21 | 118.81 | 121.70 | 720,760 | +2.71(+2.28%) |
Aug 30, 2017 | 119.02 | 119.35 | 118.33 | 118.99 | 749,741 | -0.01(-0.01%) |
Aug 29, 2017 | 117.84 | 119.98 | 117.17 | 119.00 | 883,464 | +0.30(+0.25%) |
Aug 28, 2017 | 117.46 | 118.86 | 117.17 | 118.70 | 461,199 | +1.65(+1.41%) |
Aug 25, 2017 | 116.41 | 118.12 | 116.39 | 117.05 | 537,953 | +1.33(+1.15%) |
Aug 24, 2017 | 117.30 | 117.98 | 115.66 | 115.72 | 598,692 | -1.35(-1.15%) |
Aug 23, 2017 | 117.40 | 117.97 | 116.08 | 117.07 | 714,145 | -0.92(-0.78%) |
Aug 22, 2017 | 116.39 | 118.51 | 114.94 | 117.99 | 659,933 | +1.65(+1.42%) |
Aug 21, 2017 | 116.06 | 116.85 | 114.54 | 116.34 | 381,820 | +0.28(+0.24%) |
Aug 18, 2017 | 117.00 | 117.17 | 115.85 | 116.06 | 658,658 | -1.13(-0.96%) |
Aug 17, 2017 | 119.56 | 119.66 | 117.08 | 117.19 | 726,793 | -2.46(-2.06%) |
Aug 16, 2017 | 118.00 | 119.83 | 117.85 | 119.65 | 778,495 | +1.68(+1.42%) |
Aug 15, 2017 | 119.62 | 120.86 | 117.75 | 117.97 | 860,108 | +0.21(+0.18%) |
Aug 14, 2017 | 123.24 | 123.40 | 117.25 | 117.76 | 1,189,658 | -4.77(-3.89%) |
Aug 11, 2017 | 120.17 | 123.31 | 120.00 | 122.53 | 1,019,378 | +2.09(+1.74%) |
Aug 10, 2017 | 121.88 | 123.00 | 115.03 | 120.44 | 1,655,583 | -6.33(-4.99%) |
Aug 09, 2017 | 128.20 | 128.51 | 125.87 | 126.77 | 487,766 | -1.83(-1.42%) |
Aug 08, 2017 | 129.25 | 130.50 | 128.24 | 128.60 | 317,812 | -1.35(-1.04%) |
Aug 07, 2017 | 128.74 | 130.08 | 128.51 | 129.95 | 322,400 | +1.60(+1.25%) |
Aug 04, 2017 | 129.70 | 129.96 | 128.24 | 128.35 | 435,679 | -1.42(-1.09%) |
Aug 03, 2017 | 131.00 | 131.04 | 129.62 | 129.77 | 250,322 | -1.24(-0.95%) |
Aug 02, 2017 | 132.03 | 132.18 | 130.02 | 131.01 | 260,409 | -0.73(-0.55%) |
Aug 01, 2017 | 131.30 | 131.78 | 130.54 | 131.74 | 309,357 | +1.06(+0.81%) |
Jul 31, 2017 | 130.25 | 130.92 | 128.71 | 130.68 | 298,157 | +1.48(+1.15%) |
Jul 28, 2017 | 129.91 | 130.20 | 128.82 | 129.20 | 466,770 | -1.04(-0.80%) |
Jul 27, 2017 | 130.45 | 132.37 | 129.39 | 130.24 | 379,338 | +0.13(+0.10%) |
Jul 26, 2017 | 130.75 | 131.38 | 129.36 | 130.11 | 376,384 | -0.14(-0.11%) |
Jul 25, 2017 | 130.20 | 130.82 | 129.19 | 130.25 | 435,929 | +0.54(+0.42%) |
Jul 24, 2017 | 130.03 | 130.50 | 128.74 | 129.71 | 408,118 | -0.16(-0.12%) |
Jul 21, 2017 | 129.51 | 130.29 | 129.01 | 129.87 | 387,106 | +0.17(+0.13%) |
Jul 20, 2017 | 129.79 | 128.11 | 129.70 | 610,525 | +1.18(+0.92%) | |
Jul 19, 2017 | 126.62 | 128.78 | 126.54 | 128.52 | 344,108 | +2.17(+1.72%) |
Jul 18, 2017 | 125.61 | 127.24 | 125.42 | 126.35 | 653,573 | -0.12(-0.09%) |
Jul 17, 2017 | 123.74 | 127.00 | 123.67 | 126.47 | 625,445 | +2.77(+2.24%) |
Jul 14, 2017 | 122.73 | 124.21 | 122.28 | 123.70 | 333,655 | +1.40(+1.14%) |
Jul 13, 2017 | 122.66 | 122.66 | 121.13 | 122.30 | 218,280 | -0.01(-0.01%) |
Jul 12, 2017 | 123.00 | 124.11 | 121.79 | 122.31 | 340,416 | +0.54(+0.44%) |
Jul 11, 2017 | 118.78 | 121.92 | 118.10 | 121.77 | 645,469 | +2.54(+2.13%) |
Jul 10, 2017 | 120.01 | 120.81 | 118.68 | 119.23 | 659,606 | -1.12(-0.93%) |
Jul 07, 2017 | 122.45 | 122.58 | 119.98 | 120.35 | 351,796 | -1.58(-1.29%) |
Jul 06, 2017 | 122.55 | 123.23 | 121.59 | 121.92 | 498,670 | -1.05(-0.85%) |
Jul 05, 2017 | 121.53 | 123.18 | 121.02 | 122.97 | 439,584 | +1.75(+1.44%) |
Jul 03, 2017 | 122.01 | 123.08 | 120.83 | 121.22 | 166,176 | -0.29(-0.24%) |
Jun 30, 2017 | 120.17 | 122.16 | 120.00 | 121.51 | 575,447 | +1.47(+1.22%) |
Jun 29, 2017 | 122.42 | 123.50 | 118.52 | 120.04 | 482,893 | -3.43(-2.78%) |
Jun 28, 2017 | 122.28 | 124.10 | 121.14 | 123.47 | 289,633 | +2.06(+1.70%) |
Jun 27, 2017 | 123.00 | 123.01 | 120.87 | 121.41 | 428,512 | -1.60(-1.30%) |
Jun 26, 2017 | 121.46 | 123.76 | 121.03 | 123.01 | 351,119 | +1.45(+1.19%) |
Jun 23, 2017 | 122.05 | 123.54 | 121.02 | 121.56 | 459,207 | -0.47(-0.39%) |
Jun 22, 2017 | 120.77 | 122.37 | 120.23 | 122.03 | 342,651 | +1.26(+1.04%) |
Jun 21, 2017 | 126.44 | 126.47 | 120.19 | 120.77 | 882,322 | -5.78(-4.57%) |
Jun 20, 2017 | 131.11 | 131.62 | 126.04 | 126.55 | 1,114,551 | -4.67(-3.56%) |
Jun 19, 2017 | 131.79 | 132.91 | 130.05 | 131.22 | 340,368 | +0.05(+0.04%) |
Jun 16, 2017 | 132.31 | 132.31 | 130.74 | 131.17 | 285,463 | -0.74(-0.56%) |
Jun 15, 2017 | 131.99 | 132.69 | 130.77 | 131.91 | 231,802 | -1.30(-0.98%) |
Jun 14, 2017 | 132.09 | 133.22 | 131.26 | 133.21 | 366,939 | +0.92(+0.70%) |
Jun 13, 2017 | 131.17 | 133.11 | 130.53 | 132.29 | 249,530 | +1.50(+1.15%) |
Jun 12, 2017 | 130.71 | 132.40 | 130.05 | 130.79 | 207,376 | -0.16(-0.12%) |
Jun 09, 2017 | 131.42 | 132.25 | 130.18 | 130.95 | 325,482 | -0.56(-0.43%) |
Jun 08, 2017 | 132.04 | 133.80 | 131.09 | 131.51 | 287,545 | -0.75(-0.57%) |
Jun 07, 2017 | 131.69 | 133.47 | 131.25 | 132.26 | 389,818 | +1.14(+0.87%) |
Jun 06, 2017 | 131.72 | 132.48 | 130.68 | 131.12 | 324,207 | -0.61(-0.46%) |
Jun 05, 2017 | 131.63 | 132.56 | 130.54 | 131.73 | 309,437 | -0.37(-0.28%) |
Jun 02, 2017 | 130.47 | 132.95 | 129.88 | 132.10 | 363,874 | +1.34(+1.02%) |