Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 145.62 | 148.63 | 144.69 | 144.86 | 1,560,706 | +0.15(+0.10%) |
Jun 28, 2018 | 143.55 | 145.14 | 140.72 | 144.71 | 1,114,032 | +0.88(+0.61%) |
Jun 27, 2018 | 145.81 | 149.13 | 143.72 | 143.83 | 1,573,965 | -0.89(-0.62%) |
Jun 26, 2018 | 146.32 | 146.82 | 143.58 | 144.72 | 1,656,525 | -0.66(-0.45%) |
Jun 25, 2018 | 150.63 | 150.63 | 143.19 | 145.38 | 2,213,713 | -6.67(-4.39%) |
Jun 22, 2018 | 154.99 | 157.80 | 151.61 | 152.05 | 2,491,156 | +1.74(+1.16%) |
Jun 21, 2018 | 157.40 | 157.49 | 149.18 | 150.31 | 2,153,560 | -8.35(-5.26%) |
Jun 20, 2018 | 157.26 | 158.97 | 155.38 | 158.66 | 914,253 | +2.26(+1.44%) |
Jun 19, 2018 | 157.71 | 158.13 | 153.40 | 156.41 | 1,471,178 | -3.86(-2.41%) |
Jun 18, 2018 | 156.14 | 160.74 | 155.66 | 160.26 | 1,009,389 | +2.42(+1.54%) |
Jun 15, 2018 | 161.38 | 155.66 | 157.84 | 1,902,192 | -3.54(-2.19%) | |
Jun 14, 2018 | 163.57 | 165.59 | 160.88 | 161.38 | 882,674 | -2.14(-1.31%) |
Jun 13, 2018 | 166.59 | 166.63 | 163.42 | 163.52 | 739,598 | -3.10(-1.86%) |
Jun 12, 2018 | 165.25 | 169.34 | 165.02 | 166.62 | 972,787 | +1.84(+1.11%) |
Jun 11, 2018 | 163.43 | 165.64 | 162.96 | 164.79 | 577,072 | +1.11(+0.68%) |
Jun 08, 2018 | 162.43 | 163.77 | 161.79 | 163.68 | 543,890 | +0.57(+0.35%) |
Jun 07, 2018 | 162.41 | 164.61 | 161.30 | 163.11 | 1,049,622 | +1.34(+0.83%) |
Jun 06, 2018 | 160.38 | 161.76 | 1,100,247 | +0.91(+0.57%) | ||
Jun 05, 2018 | 158.74 | 161.34 | 158.55 | 160.85 | 726,684 | +2.52(+1.59%) |
Jun 04, 2018 | 160.49 | 161.38 | 157.81 | 158.33 | 925,367 | -1.88(-1.18%) |
Jun 01, 2018 | 158.18 | 162.32 | 157.67 | 160.22 | 1,175,739 | +3.63(+2.32%) |
May 31, 2018 | 159.12 | 159.12 | 156.10 | 156.58 | 1,285,207 | -2.75(-1.72%) |
May 30, 2018 | 158.57 | 160.26 | 156.89 | 159.33 | 910,153 | +1.87(+1.19%) |
May 29, 2018 | 157.25 | 159.80 | 156.31 | 157.46 | 851,677 | -1.45(-0.91%) |
May 25, 2018 | 158.91 | 158.91 | 158.91 | 0 | -5.37(-3.27%) | |
May 24, 2018 | 162.89 | 165.68 | 161.42 | 164.28 | 946,606 | -0.35(-0.21%) |
May 23, 2018 | 162.31 | 164.69 | 160.58 | 164.63 | 1,236,734 | +0.97(+0.59%) |
May 22, 2018 | 170.74 | 172.14 | 163.42 | 163.66 | 1,148,825 | -6.87(-4.03%) |
May 21, 2018 | 168.23 | 171.32 | 167.33 | 170.53 | 834,395 | +3.89(+2.33%) |
May 18, 2018 | 167.26 | 169.17 | 166.37 | 166.64 | 820,273 | -0.53(-0.32%) |
May 17, 2018 | 166.22 | 168.18 | 165.25 | 167.17 | 858,155 | +0.86(+0.52%) |
May 16, 2018 | 162.31 | 167.28 | 162.29 | 166.31 | 1,081,550 | +3.86(+2.37%) |
May 15, 2018 | 161.81 | 163.38 | 160.93 | 162.45 | 826,709 | -0.01(-0.01%) |
May 14, 2018 | 164.65 | 164.79 | 161.98 | 162.46 | 935,826 | -1.31(-0.80%) |
May 11, 2018 | 164.01 | 165.39 | 162.47 | 163.77 | 861,066 | +0.52(+0.32%) |
May 10, 2018 | 160.72 | 164.03 | 160.07 | 163.25 | 1,361,355 | +3.97(+2.49%) |
May 09, 2018 | 157.36 | 159.79 | 156.47 | 159.28 | 1,203,321 | +2.93(+1.88%) |
May 08, 2018 | 155.67 | 157.99 | 154.99 | 156.35 | 1,539,658 | -0.16(-0.10%) |
May 07, 2018 | 151.62 | 158.71 | 151.62 | 156.50 | 2,303,960 | +6.14(+4.09%) |
May 04, 2018 | 146.80 | 151.35 | 145.31 | 150.36 | 1,133,949 | +3.36(+2.29%) |
May 03, 2018 | 146.17 | 147.60 | 142.62 | 147.00 | 1,447,463 | +0.50(+0.34%) |
May 02, 2018 | 146.26 | 149.16 | 145.92 | 146.50 | 1,285,265 | +0.64(+0.44%) |
May 01, 2018 | 146.42 | 148.37 | 143.20 | 145.86 | 1,894,104 | -1.34(-0.91%) |
Apr 30, 2018 | 152.44 | 152.91 | 147.09 | 147.19 | 1,286,911 | -5.21(-3.42%) |
Apr 27, 2018 | 152.18 | 154.39 | 152.16 | 152.40 | 1,110,813 | -0.04(-0.03%) |
Apr 26, 2018 | 155.65 | 156.02 | 150.79 | 152.44 | 1,433,287 | -2.48(-1.60%) |
Apr 25, 2018 | 153.47 | 155.73 | 150.49 | 154.93 | 1,440,754 | +1.42(+0.93%) |
Apr 24, 2018 | 161.19 | 161.84 | 151.19 | 153.50 | 2,337,782 | -7.05(-4.39%) |
Apr 23, 2018 | 159.98 | 161.86 | 158.95 | 160.55 | 1,267,526 | +0.38(+0.24%) |
Apr 20, 2018 | 166.72 | 167.00 | 159.58 | 160.17 | 2,392,390 | -4.91(-2.97%) |
Apr 19, 2018 | 170.74 | 172.46 | 162.65 | 165.07 | 5,011,556 | -11.56(-6.54%) |
Apr 18, 2018 | 176.28 | 178.26 | 175.26 | 176.63 | 2,165,050 | +2.41(+1.39%) |
Apr 17, 2018 | 172.60 | 174.85 | 172.12 | 174.22 | 1,483,772 | +3.35(+1.96%) |
Apr 16, 2018 | 171.41 | 173.53 | 169.28 | 170.87 | 1,695,163 | +1.16(+0.68%) |
Apr 13, 2018 | 175.17 | 175.49 | 169.60 | 169.71 | 1,314,478 | -3.31(-1.91%) |
Apr 12, 2018 | 174.32 | 171.13 | 173.02 | 806,335 | +2.31(+1.35%) | |
Apr 11, 2018 | 172.66 | 175.00 | 170.38 | 170.71 | 1,046,163 | -3.93(-2.25%) |
Apr 10, 2018 | 172.42 | 175.41 | 170.48 | 174.64 | 1,157,583 | +5.92(+3.51%) |
Apr 09, 2018 | 170.71 | 172.16 | 168.45 | 168.72 | 950,281 | -0.20(-0.12%) |
Apr 06, 2018 | 172.92 | 175.94 | 166.44 | 168.92 | 1,201,160 | -5.69(-3.26%) |
Apr 05, 2018 | 172.05 | 175.41 | 170.74 | 174.61 | 1,382,731 | +4.18(+2.45%) |
Apr 04, 2018 | 161.96 | 171.13 | 161.38 | 170.43 | 1,506,189 | +4.10(+2.47%) |
Apr 03, 2018 | 164.15 | 166.64 | 163.21 | 166.33 | 1,365,583 | +2.85(+1.74%) |
Apr 02, 2018 | 168.82 | 169.51 | 160.51 | 163.48 | 1,681,291 | -6.02(-3.55%) |
Mar 29, 2018 | 169.50 | 169.50 | 169.50 | 0 | +3.55(+2.14%) | |
Mar 28, 2018 | 173.90 | 173.90 | 165.79 | 165.94 | 1,850,033 | -7.89(-4.54%) |
Mar 27, 2018 | 178.08 | 180.31 | 172.71 | 173.84 | 1,157,333 | -3.36(-1.89%) |
Mar 26, 2018 | 174.31 | 177.43 | 172.62 | 177.19 | 1,457,984 | +6.27(+3.67%) |
Mar 23, 2018 | 177.72 | 179.00 | 170.76 | 170.92 | 1,164,989 | -5.97(-3.37%) |
Mar 22, 2018 | 180.56 | 182.75 | 176.22 | 176.89 | 1,476,716 | -6.88(-3.74%) |
Mar 21, 2018 | 181.51 | 186.74 | 181.06 | 183.76 | 931,267 | +2.07(+1.14%) |
Mar 20, 2018 | 182.21 | 184.36 | 181.36 | 181.69 | 1,057,584 | -0.24(-0.13%) |
Mar 19, 2018 | 182.14 | 182.60 | 179.43 | 181.93 | 1,037,697 | -0.87(-0.48%) |
Mar 16, 2018 | 179.57 | 184.48 | 179.20 | 182.80 | 1,109,948 | +3.32(+1.85%) |
Mar 15, 2018 | 182.54 | 183.14 | 178.96 | 179.49 | 1,031,715 | -1.87(-1.03%) |
Mar 14, 2018 | 184.39 | 184.68 | 180.66 | 181.36 | 906,579 | -1.80(-0.98%) |
Mar 13, 2018 | 184.13 | 187.17 | 182.63 | 183.16 | 925,504 | +0.02(+0.01%) |
Mar 12, 2018 | 185.86 | 185.95 | 181.93 | 183.14 | 1,373,353 | -2.72(-1.46%) |
Mar 09, 2018 | 181.66 | 186.01 | 180.42 | 185.86 | 1,089,990 | +5.93(+3.29%) |
Mar 08, 2018 | 178.14 | 180.96 | 176.64 | 179.93 | 902,843 | +1.97(+1.11%) |
Mar 07, 2018 | 173.99 | 177.96 | 1,918,284 | -3.57(-1.97%) | ||
Mar 06, 2018 | 177.40 | 182.36 | 175.21 | 181.53 | 1,385,698 | +4.20(+2.37%) |
Mar 05, 2018 | 172.02 | 177.73 | 170.51 | 177.33 | 1,351,189 | +4.03(+2.33%) |
Mar 02, 2018 | 169.42 | 173.80 | 166.33 | 173.29 | 1,691,460 | +3.30(+1.94%) |
Mar 01, 2018 | 171.49 | 171.72 | 167.26 | 170.00 | 1,816,269 | -1.81(-1.06%) |
Feb 28, 2018 | 176.10 | 176.62 | 171.76 | 171.81 | 1,399,668 | -3.27(-1.87%) |
Feb 27, 2018 | 177.12 | 178.75 | 174.97 | 175.08 | 1,160,028 | -2.17(-1.22%) |
Feb 26, 2018 | 176.99 | 177.69 | 174.04 | 177.25 | 1,144,476 | +1.51(+0.86%) |
Feb 23, 2018 | 173.38 | 175.88 | 172.10 | 175.74 | 1,342,416 | +3.86(+2.24%) |
Feb 22, 2018 | 171.88 | 1,414,960 | +3.20(+1.90%) | |||
Feb 21, 2018 | 168.64 | 172.32 | 168.39 | 168.68 | 1,316,874 | -0.34(-0.20%) |
Feb 20, 2018 | 164.06 | 171.48 | 163.97 | 169.03 | 1,377,968 | +4.15(+2.52%) |
Feb 16, 2018 | 164.88 | 164.88 | 164.88 | 0 | +0.77(+0.47%) | |
Feb 15, 2018 | 165.88 | 166.52 | 161.04 | 164.11 | 1,226,568 | +0.20(+0.12%) |
Feb 14, 2018 | 160.95 | 165.14 | 160.28 | 163.91 | 1,309,313 | +0.70(+0.43%) |
Feb 13, 2018 | 162.01 | 164.33 | 161.45 | 163.22 | 1,123,340 | +0.27(+0.16%) |
Feb 12, 2018 | 163.51 | 165.61 | 160.16 | 162.95 | 1,581,670 | +1.77(+1.10%) |
Feb 09, 2018 | 161.43 | 163.32 | 153.09 | 161.19 | 2,577,506 | +2.23(+1.40%) |
Feb 08, 2018 | 170.58 | 170.66 | 158.89 | 158.96 | 2,323,945 | -11.37(-6.68%) |
Feb 07, 2018 | 167.30 | 172.75 | 167.12 | 170.33 | 1,872,712 | +2.20(+1.31%) |
Feb 06, 2018 | 159.24 | 169.53 | 158.39 | 168.13 | 2,016,315 | +1.33(+0.80%) |
Feb 05, 2018 | 168.51 | 172.72 | 164.95 | 166.80 | 2,243,923 | -3.26(-1.92%) |
Feb 02, 2018 | 174.26 | 174.87 | 170.04 | 170.06 | 1,525,256 | -6.23(-3.53%) |
Feb 01, 2018 | 177.30 | 180.09 | 175.11 | 176.29 | 1,440,535 | -1.43(-0.81%) |
Jan 31, 2018 | 181.64 | 182.41 | 176.42 | 177.72 | 1,445,499 | -1.01(-0.57%) |
Jan 30, 2018 | 173.75 | 179.57 | 173.75 | 178.73 | 1,427,787 | +1.64(+0.92%) |
Jan 29, 2018 | 181.47 | 184.79 | 176.84 | 177.09 | 2,034,719 | -4.81(-2.64%) |
Jan 26, 2018 | 181.23 | 183.75 | 177.06 | 181.90 | 2,000,677 | +3.40(+1.90%) |
Jan 25, 2018 | 182.52 | 185.46 | 173.25 | 178.51 | 3,167,927 | -3.54(-1.95%) |
Jan 24, 2018 | 182.98 | 183.58 | 180.44 | 182.05 | 1,860,904 | -0.34(-0.19%) |
Jan 23, 2018 | 183.99 | 185.20 | 180.44 | 182.39 | 1,553,539 | -1.23(-0.67%) |
Jan 22, 2018 | 180.56 | 183.67 | 177.61 | 183.62 | 1,013,969 | +3.38(+1.88%) |
Jan 19, 2018 | 178.30 | 180.80 | 177.43 | 180.23 | 1,231,384 | +2.38(+1.34%) |
Jan 18, 2018 | 176.96 | 178.39 | 176.41 | 177.85 | 829,783 | +1.05(+0.59%) |
Jan 17, 2018 | 175.41 | 177.30 | 174.20 | 176.80 | 707,048 | +1.18(+0.67%) |
Jan 16, 2018 | 178.54 | 180.56 | 173.37 | 175.62 | 1,104,183 | -1.88(-1.06%) |
Jan 12, 2018 | 177.50 | 177.50 | 177.50 | 0 | +0.88(+0.50%) | |
Jan 11, 2018 | 171.54 | 176.62 | 171.37 | 176.62 | 1,563,049 | +6.66(+3.92%) |
Jan 10, 2018 | 169.96 | 1,121,513 | +0.76(+0.45%) | |||
Jan 09, 2018 | 169.52 | 170.28 | 167.51 | 169.20 | 929,567 | -0.02(-0.01%) |
Jan 08, 2018 | 168.08 | 169.44 | 166.26 | 169.22 | 1,654,558 | +1.05(+0.62%) |
Jan 05, 2018 | 169.76 | 170.08 | 166.33 | 168.17 | 1,099,132 | -0.61(-0.36%) |
Jan 04, 2018 | 172.56 | 173.31 | 166.46 | 168.78 | 1,354,971 | -3.13(-1.82%) |
Jan 03, 2018 | 171.19 | 172.45 | 170.16 | 171.91 | 860,210 | +1.58(+0.93%) |
Jan 02, 2018 | 169.68 | 170.21 | 168.48 | 170.33 | 828,825 | +1.64(+0.97%) |
Dec 29, 2017 | 168.69 | 168.69 | 168.69 | 0 | -1.39(-0.82%) | |
Dec 28, 2017 | 169.15 | 170.22 | 167.83 | 170.09 | 817,161 | +1.83(+1.08%) |
Dec 27, 2017 | 167.28 | 169.00 | 166.84 | 168.26 | 621,846 | +0.84(+0.50%) |
Dec 26, 2017 | 165.84 | 168.61 | 165.83 | 167.42 | 763,911 | +1.10(+0.66%) |
Dec 22, 2017 | 167.28 | 168.11 | 165.07 | 166.32 | 585,922 | -0.96(-0.58%) |
Dec 21, 2017 | 166.51 | 167.54 | 164.51 | 167.28 | 1,104,270 | +2.13(+1.29%) |
Dec 20, 2017 | 164.85 | 165.86 | 162.63 | 165.15 | 1,445,403 | +1.88(+1.15%) |
Dec 19, 2017 | 166.20 | 167.14 | 161.93 | 163.27 | 1,415,457 | -2.15(-1.30%) |
Dec 18, 2017 | 162.87 | 165.89 | 162.46 | 165.41 | 1,315,696 | +4.20(+2.61%) |
Dec 15, 2017 | 159.75 | 162.50 | 159.31 | 161.22 | 1,249,283 | +3.06(+1.94%) |
Dec 14, 2017 | 160.75 | 162.21 | 157.94 | 158.15 | 1,009,842 | -2.59(-1.61%) |
Dec 13, 2017 | 159.94 | 162.60 | 157.37 | 160.74 | 960,822 | +0.16(+0.10%) |
Dec 12, 2017 | 160.59 | 162.75 | 160.11 | 160.59 | 848,174 | -0.17(-0.10%) |
Dec 11, 2017 | 161.45 | 162.55 | 160.07 | 160.75 | 867,907 | -0.18(-0.11%) |
Dec 08, 2017 | 160.68 | 162.09 | 159.73 | 160.93 | 1,115,716 | +1.59(+1.00%) |
Dec 07, 2017 | 155.26 | 160.11 | 154.91 | 159.34 | 984,535 | +4.02(+2.59%) |
Dec 06, 2017 | 155.23 | 156.64 | 153.91 | 155.32 | 616,837 | -0.89(-0.57%) |
Dec 05, 2017 | 156.76 | 158.56 | 155.24 | 156.21 | 935,739 | -0.55(-0.35%) |
Dec 04, 2017 | 157.22 | 160.65 | 156.74 | 156.76 | 1,338,215 | +2.61(+1.69%) |
Dec 01, 2017 | 156.09 | 156.47 | 150.21 | 154.15 | 1,768,898 | -2.34(-1.50%) |
Nov 30, 2017 | 155.51 | 158.33 | 155.08 | 156.50 | 1,468,395 | +1.61(+1.04%) |
Nov 29, 2017 | 153.08 | 155.71 | 152.29 | 154.89 | 1,206,559 | +1.22(+0.79%) |
Nov 28, 2017 | 151.14 | 153.87 | 150.31 | 153.67 | 879,433 | +3.18(+2.11%) |
Nov 27, 2017 | 150.02 | 151.84 | 149.52 | 150.49 | 1,024,073 | +0.20(+0.13%) |
Nov 24, 2017 | 150.74 | 152.54 | 149.31 | 150.29 | 782,763 | -0.11(-0.07%) |
Nov 22, 2017 | 151.72 | 152.06 | 149.65 | 150.40 | 1,073,346 | -0.41(-0.27%) |
Nov 21, 2017 | 149.25 | 152.10 | 149.16 | 150.81 | 1,343,954 | +2.15(+1.45%) |
Nov 20, 2017 | 146.95 | 149.90 | 146.95 | 148.66 | 1,046,637 | +1.38(+0.94%) |
Nov 17, 2017 | 144.99 | 148.32 | 144.67 | 147.28 | 1,637,935 | +1.70(+1.17%) |
Nov 16, 2017 | 142.29 | 145.78 | 140.96 | 145.58 | 1,613,308 | +4.89(+3.47%) |
Nov 15, 2017 | 141.28 | 142.14 | 138.72 | 140.70 | 1,078,508 | -1.46(-1.03%) |
Nov 14, 2017 | 141.06 | 143.44 | 141.06 | 142.16 | 1,133,213 | +0.25(+0.18%) |
Nov 13, 2017 | 142.47 | 142.99 | 140.89 | 141.90 | 1,338,911 | -1.67(-1.16%) |
Nov 10, 2017 | 142.24 | 144.23 | 142.24 | 143.57 | 757,443 | +1.20(+0.84%) |
Nov 09, 2017 | 143.27 | 144.63 | 140.37 | 142.38 | 1,064,872 | -3.58(-2.45%) |
Nov 08, 2017 | 144.17 | 146.06 | 143.76 | 145.96 | 935,115 | +1.17(+0.81%) |
Nov 07, 2017 | 145.62 | 146.65 | 143.82 | 144.79 | 779,422 | -0.83(-0.57%) |
Nov 06, 2017 | 142.54 | 145.74 | 142.40 | 145.62 | 1,113,130 | +3.62(+2.55%) |
Nov 03, 2017 | 142.38 | 143.27 | 141.76 | 142.00 | 721,705 | -0.85(-0.60%) |
Nov 02, 2017 | 140.69 | 144.12 | 140.32 | 142.86 | 1,046,041 | +1.88(+1.33%) |
Nov 01, 2017 | 140.66 | 141.88 | 139.93 | 140.98 | 1,169,310 | +2.15(+1.55%) |
Oct 31, 2017 | 140.91 | 142.11 | 138.59 | 138.83 | 1,354,276 | -2.07(-1.47%) |
Oct 30, 2017 | 142.60 | 143.97 | 140.57 | 140.90 | 1,280,831 | -2.31(-1.61%) |
Oct 27, 2017 | 138.69 | 143.33 | 138.69 | 143.21 | 1,391,803 | +4.61(+3.33%) |
Oct 26, 2017 | 137.13 | 139.56 | 136.69 | 138.60 | 2,059,494 | +2.29(+1.68%) |
Oct 25, 2017 | 140.57 | 141.40 | 135.60 | 136.31 | 2,555,790 | -4.94(-3.49%) |
Oct 24, 2017 | 139.78 | 142.78 | 139.52 | 141.25 | 1,447,496 | +2.41(+1.74%) |
Oct 23, 2017 | 141.74 | 141.94 | 138.56 | 138.83 | 1,398,598 | -2.87(-2.02%) |
Oct 20, 2017 | 142.10 | 143.94 | 141.34 | 141.70 | 2,573,173 | +0.00(+0.00%) |
Oct 19, 2017 | 142.09 | 144.84 | 138.30 | 141.70 | 3,012,176 | +0.08(+0.06%) |
Oct 18, 2017 | 141.37 | 141.89 | 139.50 | 141.62 | 1,957,513 | +0.96(+0.68%) |
Oct 17, 2017 | 142.71 | 142.91 | 140.33 | 140.66 | 1,554,685 | -2.40(-1.68%) |
Oct 16, 2017 | 143.16 | 143.93 | 141.75 | 143.06 | 1,226,949 | +1.55(+1.10%) |
Oct 13, 2017 | 142.19 | 142.84 | 140.75 | 141.51 | 902,060 | +0.20(+0.14%) |
Oct 12, 2017 | 138.35 | 141.65 | 137.54 | 141.31 | 1,141,476 | +1.81(+1.30%) |
Oct 11, 2017 | 139.18 | 139.77 | 138.27 | 139.50 | 842,024 | +0.60(+0.43%) |
Oct 10, 2017 | 140.91 | 141.49 | 137.72 | 138.90 | 1,126,859 | -0.92(-0.66%) |
Oct 09, 2017 | 139.99 | 140.21 | 138.45 | 139.82 | 826,299 | +0.25(+0.18%) |
Oct 06, 2017 | 138.78 | 140.39 | 138.36 | 139.58 | 881,797 | +0.25(+0.18%) |
Oct 05, 2017 | 138.89 | 140.47 | 138.18 | 139.32 | 1,016,756 | +1.21(+0.87%) |
Oct 04, 2017 | 139.56 | 139.65 | 136.85 | 138.12 | 1,685,875 | -1.92(-1.37%) |
Oct 03, 2017 | 137.09 | 140.04 | 136.38 | 140.04 | 1,702,012 | +3.44(+2.52%) |
Oct 02, 2017 | 136.59 | 137.13 | 134.28 | 136.59 | 1,394,332 | +0.45(+0.33%) |
Sep 29, 2017 | 135.38 | 137.36 | 134.40 | 136.14 | 1,247,758 | +0.76(+0.56%) |
Sep 28, 2017 | 133.23 | 135.74 | 132.65 | 135.39 | 1,059,013 | +2.24(+1.68%) |
Sep 27, 2017 | 132.11 | 134.55 | 131.64 | 133.15 | 1,260,294 | +1.72(+1.31%) |
Sep 26, 2017 | 129.92 | 132.05 | 129.55 | 131.43 | 1,060,533 | +1.70(+1.31%) |
Sep 25, 2017 | 130.24 | 130.49 | 128.76 | 129.74 | 1,043,384 | -0.10(-0.08%) |
Sep 22, 2017 | 127.29 | 130.32 | 126.60 | 129.83 | 1,017,058 | +2.15(+1.68%) |
Sep 21, 2017 | 128.75 | 128.75 | 127.47 | 127.69 | 911,912 | -0.61(-0.47%) |
Sep 20, 2017 | 127.57 | 129.82 | 127.29 | 128.29 | 1,061,488 | +0.83(+0.65%) |
Sep 19, 2017 | 127.08 | 127.53 | 125.72 | 127.46 | 862,805 | +0.45(+0.36%) |
Sep 18, 2017 | 125.70 | 127.09 | 125.69 | 127.01 | 937,648 | +1.30(+1.04%) |
Sep 15, 2017 | 124.77 | 126.41 | 124.59 | 125.70 | 1,140,840 | +0.73(+0.58%) |
Sep 14, 2017 | 125.87 | 126.34 | 124.42 | 124.98 | 1,326,677 | -1.43(-1.13%) |
Sep 13, 2017 | 125.11 | 127.20 | 123.75 | 126.41 | 1,462,566 | +1.11(+0.89%) |
Sep 12, 2017 | 124.73 | 126.08 | 123.81 | 125.30 | 1,445,652 | +2.61(+2.13%) |
Sep 11, 2017 | 123.05 | 123.98 | 121.14 | 122.69 | 2,216,032 | -1.63(-1.31%) |
Sep 08, 2017 | 121.19 | 125.61 | 121.19 | 124.32 | 2,666,350 | +3.53(+2.92%) |
Sep 07, 2017 | 119.23 | 120.86 | 118.08 | 120.79 | 1,907,058 | +1.89(+1.59%) |
Sep 06, 2017 | 118.21 | 119.16 | 117.55 | 118.89 | 1,466,907 | +2.03(+1.74%) |
Sep 05, 2017 | 118.30 | 119.40 | 115.65 | 116.86 | 1,537,435 | -1.44(-1.22%) |
Sep 01, 2017 | 116.16 | 118.35 | 116.16 | 118.30 | 1,677,892 | +2.45(+2.12%) |
Aug 31, 2017 | 117.35 | 118.45 | 115.34 | 115.85 | 1,767,338 | -1.11(-0.95%) |
Aug 30, 2017 | 112.95 | 117.56 | 111.09 | 116.96 | 3,267,061 | +4.17(+3.70%) |
Aug 29, 2017 | 107.53 | 113.37 | 107.38 | 112.79 | 2,997,385 | +4.15(+3.82%) |
Aug 28, 2017 | 106.47 | 108.70 | 106.19 | 108.64 | 1,363,424 | +3.39(+3.22%) |
Aug 25, 2017 | 106.03 | 106.36 | 104.53 | 105.25 | 1,093,464 | -0.34(-0.32%) |
Aug 24, 2017 | 106.96 | 107.71 | 105.32 | 105.60 | 992,130 | -1.06(-0.99%) |
Aug 23, 2017 | 109.28 | 109.65 | 106.66 | 106.66 | 1,038,714 | -3.68(-3.34%) |
Aug 22, 2017 | 106.96 | 110.45 | 106.96 | 110.34 | 1,404,941 | +3.97(+3.73%) |
Aug 21, 2017 | 109.62 | 109.77 | 105.66 | 106.37 | 1,392,746 | -3.40(-3.09%) |
Aug 18, 2017 | 110.85 | 111.09 | 108.58 | 109.77 | 1,438,793 | +0.04(+0.04%) |
Aug 17, 2017 | 113.58 | 113.83 | 109.50 | 109.73 | 2,109,711 | -0.15(-0.13%) |
Aug 16, 2017 | 110.71 | 111.21 | 109.08 | 109.88 | 1,014,904 | -0.02(-0.02%) |
Aug 15, 2017 | 110.98 | 111.10 | 109.51 | 109.89 | 694,935 | -0.21(-0.19%) |
Aug 14, 2017 | 110.89 | 111.30 | 109.89 | 110.10 | 1,233,664 | +0.65(+0.59%) |
Aug 11, 2017 | 109.33 | 110.15 | 108.63 | 109.45 | 1,001,416 | -0.08(-0.07%) |
Aug 10, 2017 | 112.56 | 113.34 | 109.47 | 109.53 | 1,730,210 | -3.62(-3.20%) |
Aug 09, 2017 | 113.91 | 114.62 | 112.45 | 113.15 | 963,205 | -2.03(-1.76%) |
Aug 08, 2017 | 115.20 | 117.18 | 114.69 | 115.18 | 864,915 | -0.71(-0.61%) |
Aug 07, 2017 | 116.30 | 116.61 | 115.24 | 115.89 | 846,325 | -0.27(-0.23%) |
Aug 04, 2017 | 115.01 | 116.44 | 114.82 | 116.16 | 938,201 | +2.02(+1.77%) |
Aug 03, 2017 | 113.32 | 114.89 | 113.05 | 114.13 | 1,199,765 | +1.26(+1.11%) |
Aug 02, 2017 | 113.70 | 114.85 | 111.92 | 112.88 | 1,332,042 | -1.50(-1.31%) |
Aug 01, 2017 | 117.23 | 117.33 | 113.50 | 114.38 | 1,628,301 | -2.35(-2.02%) |
Jul 31, 2017 | 117.68 | 118.00 | 116.20 | 116.73 | 886,294 | -0.76(-0.64%) |
Jul 28, 2017 | 118.35 | 118.68 | 116.80 | 117.49 | 1,130,516 | -1.02(-0.86%) |
Jul 27, 2017 | 117.94 | 118.96 | 116.49 | 118.51 | 1,108,063 | +0.59(+0.50%) |
Jul 26, 2017 | 119.88 | 119.88 | 117.52 | 117.92 | 967,631 | -0.99(-0.83%) |
Jul 25, 2017 | 117.53 | 120.66 | 117.45 | 118.91 | 1,782,720 | +2.74(+2.36%) |
Jul 24, 2017 | 117.26 | 118.21 | 115.33 | 116.17 | 1,381,654 | -0.90(-0.77%) |
Jul 21, 2017 | 118.49 | 119.26 | 117.02 | 117.08 | 1,816,184 | -3.17(-2.64%) |
Jul 20, 2017 | 121.68 | 123.90 | 119.12 | 120.25 | 3,649,911 | +3.77(+3.23%) |
Jul 19, 2017 | 115.28 | 116.96 | 114.85 | 116.48 | 1,814,665 | +1.20(+1.04%) |
Jul 18, 2017 | 115.14 | 115.64 | 114.12 | 115.28 | 1,756,273 | -0.30(-0.26%) |
Jul 17, 2017 | 116.40 | 117.20 | 114.97 | 115.59 | 1,534,763 | +0.57(+0.49%) |
Jul 14, 2017 | 112.92 | 115.45 | 112.19 | 115.02 | 1,284,507 | +2.42(+2.15%) |
Jul 13, 2017 | 113.93 | 113.93 | 111.22 | 112.59 | 1,879,441 | +0.47(+0.42%) |
Jul 12, 2017 | 112.58 | 115.12 | 111.92 | 112.12 | 1,282,240 | +0.56(+0.50%) |
Jul 11, 2017 | 111.70 | 111.94 | 109.83 | 111.56 | 833,134 | +0.15(+0.13%) |
Jul 10, 2017 | 109.96 | 112.50 | 109.01 | 111.42 | 1,136,084 | +0.97(+0.88%) |
Jul 07, 2017 | 110.29 | 110.91 | 109.03 | 110.44 | 1,044,301 | +0.20(+0.18%) |
Jul 06, 2017 | 112.04 | 113.24 | 109.83 | 110.25 | 2,294,097 | -1.89(-1.68%) |
Jul 05, 2017 | 111.63 | 115.35 | 110.65 | 112.13 | 1,942,424 | +1.04(+0.94%) |