Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 65.68 | 68.28 | 65.54 | 67.00 | 1,623,771 | +1.24(+1.89%) |
Jun 28, 2018 | 65.19 | 66.25 | 63.51 | 65.76 | 2,389,698 | +0.30(+0.46%) |
Jun 27, 2018 | 66.53 | 67.06 | 65.42 | 65.46 | 1,663,853 | -1.27(-1.90%) |
Jun 26, 2018 | 71.12 | 71.47 | 66.10 | 66.73 | 4,109,503 | -5.00(-6.97%) |
Jun 25, 2018 | 73.15 | 73.56 | 71.16 | 71.73 | 1,821,353 | -2.30(-3.11%) |
Jun 22, 2018 | 73.00 | 74.40 | 72.33 | 74.03 | 1,980,173 | +1.54(+2.12%) |
Jun 21, 2018 | 74.18 | 75.15 | 72.32 | 72.49 | 2,367,464 | -0.94(-1.28%) |
Jun 20, 2018 | 73.38 | 74.30 | 72.78 | 73.43 | 1,914,718 | +0.45(+0.62%) |
Jun 19, 2018 | 71.61 | 73.35 | 71.28 | 72.98 | 2,923,613 | +0.96(+1.33%) |
Jun 18, 2018 | 73.03 | 73.54 | 71.13 | 72.02 | 3,060,843 | -1.94(-2.62%) |
Jun 15, 2018 | 73.64 | 71.85 | 73.96 | 3,454,515 | +0.32(+0.43%) | |
Jun 14, 2018 | 70.87 | 74.33 | 70.77 | 73.64 | 2,876,928 | +3.10(+4.39%) |
Jun 13, 2018 | 70.91 | 71.95 | 70.13 | 70.54 | 1,244,864 | -0.04(-0.06%) |
Jun 12, 2018 | 69.24 | 71.41 | 69.24 | 70.58 | 1,104,161 | +1.22(+1.76%) |
Jun 11, 2018 | 71.27 | 71.85 | 69.34 | 69.36 | 1,488,504 | -0.65(-0.93%) |
Jun 08, 2018 | 69.10 | 71.41 | 68.83 | 70.01 | 1,592,931 | +0.99(+1.43%) |
Jun 07, 2018 | 69.04 | 70.20 | 68.27 | 69.02 | 1,918,556 | +0.47(+0.69%) |
Jun 06, 2018 | 68.60 | 69.05 | 67.91 | 68.55 | 1,209,529 | +0.14(+0.20%) |
Jun 05, 2018 | 68.07 | 68.60 | 67.25 | 68.41 | 1,297,168 | +0.37(+0.54%) |
Jun 04, 2018 | 67.89 | 68.29 | 66.95 | 68.04 | 1,278,648 | +0.13(+0.19%) |
Jun 01, 2018 | 68.53 | 69.61 | 66.50 | 67.91 | 2,120,982 | -0.36(-0.53%) |
May 31, 2018 | 68.21 | 68.83 | 67.36 | 68.27 | 1,407,910 | +0.40(+0.59%) |
May 30, 2018 | 67.38 | 68.18 | 66.77 | 67.87 | 1,586,657 | +0.81(+1.21%) |
May 29, 2018 | 67.85 | 68.12 | 66.35 | 67.06 | 1,310,451 | -1.37(-2.00%) |
May 25, 2018 | 68.43 | 68.43 | 68.43 | 0 | +1.76(+2.64%) | |
May 24, 2018 | 66.71 | 66.86 | 65.55 | 66.67 | 1,202,107 | +0.10(+0.15%) |
May 23, 2018 | 66.06 | 66.98 | 66.00 | 66.57 | 848,604 | +0.01(+0.02%) |
May 22, 2018 | 67.14 | 67.52 | 66.38 | 66.56 | 1,068,586 | -0.23(-0.34%) |
May 21, 2018 | 68.20 | 68.24 | 66.56 | 66.79 | 1,247,935 | -1.04(-1.53%) |
May 18, 2018 | 66.77 | 68.13 | 66.50 | 67.83 | 1,768,573 | +1.19(+1.79%) |
May 17, 2018 | 65.26 | 67.52 | 65.10 | 66.64 | 1,747,731 | -0.38(-0.57%) |
May 16, 2018 | 67.12 | 67.60 | 65.73 | 67.02 | 2,118,195 | -0.21(-0.31%) |
May 15, 2018 | 66.72 | 67.84 | 66.25 | 67.23 | 1,883,899 | +0.01(+0.01%) |
May 14, 2018 | 66.43 | 67.85 | 65.81 | 67.22 | 2,314,794 | +0.77(+1.16%) |
May 11, 2018 | 65.39 | 66.91 | 64.61 | 66.45 | 2,474,197 | +1.18(+1.81%) |
May 10, 2018 | 64.55 | 65.76 | 64.53 | 65.27 | 3,171,792 | +0.92(+1.43%) |
May 09, 2018 | 62.78 | 64.48 | 62.66 | 64.35 | 2,320,857 | +1.48(+2.35%) |
May 08, 2018 | 62.54 | 63.50 | 62.27 | 62.87 | 1,698,862 | +0.00(+0.00%) |
May 07, 2018 | 62.38 | 63.85 | 61.94 | 62.87 | 2,739,816 | +0.74(+1.19%) |
May 04, 2018 | 62.30 | 63.87 | 61.75 | 62.13 | 2,721,137 | -0.26(-0.42%) |
May 03, 2018 | 60.89 | 62.43 | 60.23 | 62.39 | 2,674,781 | +1.34(+2.19%) |
May 02, 2018 | 60.94 | 62.21 | 60.90 | 61.05 | 3,522,949 | +0.20(+0.33%) |
May 01, 2018 | 62.00 | 62.93 | 60.62 | 60.85 | 2,842,132 | -1.09(-1.76%) |
Apr 30, 2018 | 62.99 | 63.14 | 61.50 | 61.94 | 2,863,900 | -1.02(-1.62%) |
Apr 27, 2018 | 62.83 | 63.62 | 62.45 | 62.96 | 2,889,862 | +0.35(+0.56%) |
Apr 26, 2018 | 63.47 | 63.47 | 61.61 | 62.61 | 3,066,245 | -0.38(-0.60%) |
Apr 25, 2018 | 62.61 | 63.93 | 62.35 | 62.99 | 3,689,835 | +0.64(+1.03%) |
Apr 24, 2018 | 65.66 | 66.25 | 62.07 | 62.35 | 7,408,477 | -5.79(-8.50%) |
Apr 23, 2018 | 68.83 | 69.91 | 67.70 | 68.14 | 2,619,580 | -0.29(-0.42%) |
Apr 20, 2018 | 69.29 | 69.41 | 67.75 | 68.43 | 3,355,104 | -0.62(-0.90%) |
Apr 19, 2018 | 67.72 | 70.38 | 67.01 | 69.05 | 3,672,468 | -1.02(-1.46%) |
Apr 18, 2018 | 70.47 | 71.18 | 69.93 | 70.07 | 1,714,256 | -0.45(-0.64%) |
Apr 17, 2018 | 70.68 | 71.08 | 70.06 | 70.52 | 1,718,266 | +0.15(+0.21%) |
Apr 16, 2018 | 70.49 | 71.25 | 68.76 | 70.37 | 2,217,033 | +0.25(+0.36%) |
Apr 13, 2018 | 70.32 | 70.62 | 68.89 | 70.12 | 2,260,239 | +0.29(+0.42%) |
Apr 12, 2018 | 67.41 | 70.58 | 67.05 | 69.83 | 4,385,917 | +3.54(+5.34%) |
Apr 11, 2018 | 67.51 | 69.11 | 65.75 | 66.29 | 2,204,525 | -1.83(-2.69%) |
Apr 10, 2018 | 66.21 | 68.66 | 65.40 | 68.12 | 2,940,803 | +2.76(+4.22%) |
Apr 09, 2018 | 64.57 | 67.23 | 61.30 | 65.36 | 7,900,003 | +1.34(+2.09%) |
Apr 06, 2018 | 65.99 | 69.26 | 63.43 | 64.02 | 26,083,758 | -19.05(-22.93%) |
Apr 05, 2018 | 84.80 | 84.80 | 82.54 | 83.07 | 1,216,533 | -0.91(-1.08%) |
Apr 04, 2018 | 80.84 | 84.40 | 80.31 | 83.98 | 1,184,198 | +2.09(+2.55%) |
Apr 03, 2018 | 81.00 | 82.46 | 79.27 | 81.89 | 1,073,263 | +1.33(+1.65%) |
Apr 02, 2018 | 82.81 | 83.38 | 79.39 | 80.56 | 1,736,715 | -2.77(-3.32%) |
Mar 29, 2018 | 83.33 | 83.33 | 83.33 | 0 | -1.63(-1.92%) | |
Mar 28, 2018 | 86.05 | 87.89 | 84.33 | 84.96 | 1,685,383 | -0.07(-0.08%) |
Mar 27, 2018 | 86.93 | 88.66 | 84.57 | 85.03 | 1,637,825 | -1.34(-1.55%) |
Mar 26, 2018 | 84.50 | 86.47 | 82.78 | 86.37 | 1,137,661 | +3.31(+3.99%) |
Mar 23, 2018 | 85.00 | 85.69 | 82.77 | 83.06 | 1,246,354 | -2.19(-2.57%) |
Mar 22, 2018 | 87.64 | 88.50 | 85.19 | 85.25 | 2,010,666 | -3.54(-3.99%) |
Mar 21, 2018 | 87.45 | 89.75 | 87.06 | 88.79 | 1,232,501 | +1.78(+2.05%) |
Mar 20, 2018 | 86.50 | 87.34 | 85.87 | 87.01 | 1,487,615 | +0.74(+0.86%) |
Mar 19, 2018 | 89.50 | 89.71 | 85.13 | 86.27 | 1,686,584 | -3.76(-4.18%) |
Mar 16, 2018 | 89.20 | 90.56 | 87.36 | 90.03 | 1,977,841 | +1.34(+1.51%) |
Mar 15, 2018 | 92.29 | 93.25 | 87.95 | 88.69 | 1,734,499 | -3.57(-3.87%) |
Mar 14, 2018 | 95.40 | 96.33 | 92.00 | 92.26 | 2,648,689 | -2.37(-2.50%) |
Mar 13, 2018 | 94.57 | 95.64 | 93.47 | 94.63 | 1,759,798 | +0.18(+0.19%) |
Mar 12, 2018 | 94.55 | 95.16 | 93.70 | 94.45 | 1,428,000 | +0.22(+0.23%) |
Mar 09, 2018 | 93.02 | 94.79 | 92.86 | 94.23 | 1,578,212 | +1.81(+1.96%) |
Mar 08, 2018 | 91.81 | 92.74 | 90.85 | 92.42 | 1,246,056 | +0.72(+0.79%) |
Mar 07, 2018 | 90.53 | 92.19 | 90.53 | 91.70 | 1,409,877 | +0.61(+0.67%) |
Mar 06, 2018 | 91.21 | 92.70 | 89.86 | 91.09 | 1,656,880 | +0.12(+0.13%) |
Mar 05, 2018 | 86.16 | 91.23 | 85.35 | 90.97 | 1,883,169 | +4.36(+5.03%) |
Mar 02, 2018 | 82.30 | 86.89 | 82.05 | 86.61 | 1,274,237 | +3.52(+4.24%) |
Mar 01, 2018 | 84.88 | 85.00 | 81.25 | 83.09 | 2,434,169 | -2.07(-2.43%) |
Feb 28, 2018 | 86.55 | 87.11 | 85.14 | 85.16 | 1,345,031 | -1.41(-1.63%) |
Feb 27, 2018 | 87.68 | 88.74 | 86.39 | 86.57 | 1,012,168 | -0.96(-1.10%) |
Feb 26, 2018 | 88.50 | 91.28 | 87.12 | 87.53 | 1,004,386 | -0.27(-0.31%) |
Feb 23, 2018 | 85.43 | 88.02 | 84.88 | 87.80 | 1,460,410 | +2.61(+3.06%) |
Feb 22, 2018 | 85.02 | 85.19 | 1,315,685 | +0.48(+0.57%) | ||
Feb 21, 2018 | 85.36 | 86.98 | 84.66 | 84.71 | 1,366,648 | -0.80(-0.94%) |
Feb 20, 2018 | 85.60 | 87.56 | 84.58 | 85.51 | 1,357,429 | -0.52(-0.60%) |
Feb 16, 2018 | 86.03 | 86.03 | 86.03 | 0 | +0.44(+0.51%) | |
Feb 15, 2018 | 87.90 | 88.59 | 83.75 | 85.59 | 2,488,666 | -2.58(-2.93%) |
Feb 14, 2018 | 87.31 | 89.12 | 86.21 | 88.17 | 2,243,065 | +0.14(+0.16%) |
Feb 13, 2018 | 87.25 | 88.83 | 85.89 | 88.03 | 1,661,463 | +0.51(+0.58%) |
Feb 12, 2018 | 84.99 | 88.36 | 84.99 | 87.52 | 1,745,137 | +3.02(+3.57%) |
Feb 09, 2018 | 84.45 | 85.39 | 80.85 | 84.50 | 2,399,153 | +0.58(+0.69%) |
Feb 08, 2018 | 86.40 | 87.23 | 83.88 | 83.92 | 1,930,310 | -2.42(-2.80%) |
Feb 07, 2018 | 87.25 | 87.90 | 86.09 | 86.34 | 1,254,563 | -1.77(-2.01%) |
Feb 06, 2018 | 85.06 | 88.33 | 84.21 | 88.11 | 2,288,870 | +1.48(+1.71%) |
Feb 05, 2018 | 86.09 | 87.90 | 85.91 | 86.63 | 2,344,267 | +0.71(+0.83%) |
Feb 02, 2018 | 89.11 | 89.45 | 85.75 | 85.92 | 2,394,510 | -3.75(-4.18%) |
Feb 01, 2018 | 90.52 | 91.27 | 89.27 | 89.67 | 1,348,510 | -0.62(-0.69%) |
Jan 31, 2018 | 92.61 | 92.76 | 89.77 | 90.29 | 1,404,592 | -2.21(-2.39%) |
Jan 30, 2018 | 92.93 | 93.31 | 91.66 | 92.50 | 1,373,266 | -1.04(-1.11%) |
Jan 29, 2018 | 95.90 | 95.94 | 93.27 | 93.54 | 1,349,857 | -1.97(-2.06%) |
Jan 26, 2018 | 94.73 | 95.69 | 94.06 | 95.51 | 1,302,796 | +1.25(+1.33%) |
Jan 25, 2018 | 95.41 | 95.78 | 93.66 | 94.26 | 1,228,469 | -1.08(-1.13%) |
Jan 24, 2018 | 94.75 | 96.44 | 94.33 | 95.34 | 1,521,694 | +0.71(+0.75%) |
Jan 23, 2018 | 94.10 | 95.16 | 93.88 | 94.63 | 1,414,473 | +0.55(+0.58%) |
Jan 22, 2018 | 93.38 | 95.33 | 92.65 | 94.08 | 2,645,193 | +0.92(+0.99%) |
Jan 19, 2018 | 92.23 | 93.58 | 91.55 | 93.16 | 1,927,453 | +1.24(+1.35%) |
Jan 18, 2018 | 90.10 | 93.51 | 90.00 | 91.92 | 2,104,974 | +1.61(+1.78%) |
Jan 17, 2018 | 92.00 | 92.00 | 88.81 | 90.31 | 2,660,610 | -1.34(-1.46%) |
Jan 16, 2018 | 94.07 | 95.22 | 91.23 | 91.65 | 2,322,664 | -2.42(-2.57%) |
Jan 12, 2018 | 94.07 | 94.07 | 94.07 | 0 | +1.01(+1.09%) | |
Jan 11, 2018 | 96.45 | 96.61 | 92.52 | 93.06 | 3,248,619 | -3.56(-3.68%) |
Jan 10, 2018 | 97.24 | 94.37 | 96.62 | 1,347,857 | +0.33(+0.34%) | |
Jan 09, 2018 | 101.39 | 101.90 | 96.16 | 96.29 | 2,636,628 | -4.52(-4.48%) |
Jan 08, 2018 | 99.40 | 101.02 | 98.29 | 100.81 | 1,530,866 | +0.96(+0.96%) |
Jan 05, 2018 | 99.02 | 100.65 | 98.50 | 99.85 | 1,422,601 | +1.41(+1.43%) |
Jan 04, 2018 | 101.86 | 101.97 | 97.60 | 98.44 | 1,445,320 | -2.54(-2.52%) |
Jan 03, 2018 | 101.75 | 102.63 | 100.71 | 100.98 | 1,458,386 | +0.09(+0.09%) |
Jan 02, 2018 | 97.36 | 101.65 | 95.28 | 100.89 | 1,829,580 | +6.18(+6.53%) |
Dec 29, 2017 | 94.71 | 94.71 | 94.71 | 0 | -0.67(-0.70%) | |
Dec 28, 2017 | 96.44 | 96.95 | 94.40 | 95.38 | 1,139,748 | -1.13(-1.17%) |
Dec 27, 2017 | 95.62 | 96.95 | 95.35 | 96.51 | 832,107 | +1.11(+1.16%) |
Dec 26, 2017 | 95.56 | 96.12 | 95.16 | 95.40 | 502,717 | -0.41(-0.43%) |
Dec 22, 2017 | 96.06 | 96.22 | 94.72 | 95.81 | 941,850 | -0.55(-0.57%) |
Dec 21, 2017 | 94.49 | 97.19 | 93.81 | 96.36 | 1,029,061 | +2.33(+2.48%) |
Dec 20, 2017 | 95.39 | 95.95 | 93.52 | 94.03 | 1,414,696 | -0.99(-1.04%) |
Dec 19, 2017 | 93.81 | 95.25 | 93.25 | 95.02 | 1,524,481 | +1.46(+1.56%) |
Dec 18, 2017 | 96.92 | 96.93 | 93.32 | 93.56 | 1,557,523 | -2.85(-2.96%) |
Dec 15, 2017 | 97.41 | 97.41 | 94.45 | 96.41 | 3,296,302 | +0.44(+0.46%) |
Dec 14, 2017 | 98.82 | 99.50 | 95.86 | 95.97 | 1,304,013 | -2.13(-2.17%) |
Dec 13, 2017 | 95.60 | 99.52 | 95.16 | 98.10 | 1,323,276 | +2.70(+2.83%) |
Dec 12, 2017 | 96.95 | 96.98 | 94.85 | 95.40 | 1,548,638 | -1.85(-1.90%) |
Dec 11, 2017 | 96.25 | 97.58 | 96.11 | 97.25 | 1,363,813 | +0.67(+0.69%) |
Dec 08, 2017 | 95.26 | 97.91 | 95.26 | 96.58 | 1,339,633 | +1.75(+1.85%) |
Dec 07, 2017 | 93.93 | 96.50 | 93.25 | 94.83 | 1,199,077 | +1.04(+1.11%) |
Dec 06, 2017 | 94.07 | 94.60 | 92.91 | 93.79 | 1,208,673 | +0.08(+0.09%) |
Dec 05, 2017 | 94.11 | 97.20 | 93.49 | 93.71 | 1,430,730 | +0.03(+0.03%) |
Dec 04, 2017 | 98.69 | 99.71 | 93.65 | 93.68 | 1,722,547 | -4.26(-4.35%) |
Dec 01, 2017 | 98.01 | 99.64 | 96.80 | 97.94 | 1,350,326 | -1.05(-1.06%) |
Nov 30, 2017 | 96.43 | 100.30 | 96.20 | 98.99 | 1,738,396 | +3.03(+3.16%) |
Nov 29, 2017 | 96.58 | 97.31 | 95.06 | 95.96 | 1,401,750 | +0.13(+0.14%) |
Nov 28, 2017 | 98.08 | 98.24 | 94.78 | 95.83 | 1,884,025 | -2.03(-2.07%) |
Nov 27, 2017 | 98.93 | 99.33 | 97.43 | 97.86 | 1,390,354 | -0.92(-0.93%) |
Nov 24, 2017 | 98.71 | 99.47 | 98.31 | 98.78 | 482,825 | -0.22(-0.22%) |
Nov 22, 2017 | 99.09 | 100.26 | 98.28 | 99.00 | 1,204,417 | +0.05(+0.05%) |
Nov 21, 2017 | 99.36 | 99.97 | 96.60 | 98.95 | 2,893,993 | +0.00(+0.00%) |
Nov 20, 2017 | 105.29 | 106.95 | 98.72 | 98.95 | 2,526,446 | -6.52(-6.18%) |
Nov 17, 2017 | 106.06 | 107.10 | 105.42 | 105.47 | 1,034,905 | -1.01(-0.95%) |
Nov 16, 2017 | 105.49 | 108.25 | 105.01 | 106.48 | 1,180,784 | +1.24(+1.18%) |
Nov 15, 2017 | 105.13 | 105.98 | 104.00 | 105.24 | 978,921 | +0.12(+0.11%) |
Nov 14, 2017 | 106.30 | 107.22 | 103.56 | 105.12 | 1,968,588 | -2.09(-1.95%) |
Nov 13, 2017 | 104.30 | 107.83 | 103.20 | 107.21 | 2,021,714 | +2.45(+2.34%) |
Nov 10, 2017 | 101.96 | 105.09 | 100.60 | 104.76 | 2,972,579 | +1.77(+1.72%) |
Nov 09, 2017 | 104.36 | 105.31 | 101.75 | 102.99 | 1,523,628 | -1.99(-1.90%) |
Nov 08, 2017 | 108.22 | 109.42 | 104.92 | 104.98 | 1,365,375 | -3.16(-2.92%) |
Nov 07, 2017 | 106.03 | 109.84 | 106.03 | 108.14 | 1,890,941 | +2.71(+2.57%) |
Nov 06, 2017 | 104.55 | 106.75 | 103.69 | 105.43 | 1,584,001 | +0.35(+0.33%) |
Nov 03, 2017 | 106.08 | 108.04 | 104.17 | 105.08 | 1,849,747 | -1.43(-1.34%) |
Nov 02, 2017 | 107.74 | 107.89 | 104.06 | 106.51 | 2,389,309 | -1.45(-1.34%) |
Nov 01, 2017 | 113.42 | 114.79 | 106.36 | 107.96 | 2,871,734 | -5.29(-4.67%) |
Oct 31, 2017 | 117.95 | 117.95 | 111.17 | 113.25 | 2,170,902 | -0.99(-0.87%) |
Oct 30, 2017 | 116.53 | 117.35 | 113.44 | 114.24 | 2,181,505 | -2.03(-1.75%) |
Oct 27, 2017 | 115.53 | 116.36 | 114.64 | 116.27 | 1,814,062 | +0.71(+0.61%) |
Oct 26, 2017 | 113.49 | 116.05 | 112.81 | 115.56 | 1,731,209 | +1.01(+0.88%) |
Oct 25, 2017 | 113.36 | 115.41 | 112.88 | 114.55 | 1,929,803 | +0.51(+0.45%) |
Oct 24, 2017 | 113.11 | 115.21 | 112.86 | 114.04 | 1,767,735 | +0.56(+0.49%) |
Oct 23, 2017 | 114.95 | 114.95 | 113.20 | 113.48 | 1,770,640 | -0.71(-0.62%) |
Oct 20, 2017 | 113.74 | 114.39 | 112.71 | 114.19 | 1,571,603 | -0.08(-0.07%) |
Oct 19, 2017 | 113.96 | 115.49 | 113.08 | 114.27 | 1,838,242 | -0.87(-0.76%) |
Oct 18, 2017 | 116.06 | 116.94 | 114.78 | 115.14 | 1,687,853 | -0.50(-0.43%) |
Oct 17, 2017 | 116.60 | 117.25 | 115.29 | 115.64 | 1,799,049 | -0.96(-0.82%) |
Oct 16, 2017 | 114.89 | 116.67 | 114.31 | 116.60 | 1,821,307 | +2.29(+2.00%) |
Oct 13, 2017 | 113.47 | 114.39 | 112.70 | 114.31 | 1,325,197 | +1.58(+1.40%) |
Oct 12, 2017 | 111.30 | 112.96 | 110.85 | 112.73 | 1,590,822 | +1.11(+0.99%) |
Oct 11, 2017 | 114.41 | 114.85 | 111.51 | 111.62 | 1,777,695 | -3.15(-2.74%) |
Oct 10, 2017 | 114.15 | 115.69 | 113.70 | 114.77 | 1,349,913 | +0.78(+0.68%) |
Oct 09, 2017 | 114.58 | 115.45 | 113.80 | 113.99 | 835,098 | -0.71(-0.62%) |
Oct 06, 2017 | 114.01 | 116.31 | 113.04 | 114.70 | 1,453,502 | +1.13(+0.99%) |
Oct 05, 2017 | 113.58 | 114.44 | 112.65 | 113.57 | 1,134,044 | -0.26(-0.23%) |
Oct 04, 2017 | 112.42 | 114.26 | 111.55 | 113.83 | 1,338,709 | +1.03(+0.91%) |
Oct 03, 2017 | 112.81 | 115.51 | 112.00 | 112.80 | 1,627,050 | -2.39(-2.07%) |
Oct 02, 2017 | 116.83 | 118.32 | 113.56 | 115.19 | 1,979,418 | -1.55(-1.33%) |
Sep 29, 2017 | 113.26 | 116.90 | 113.15 | 116.74 | 2,291,113 | +3.60(+3.18%) |
Sep 28, 2017 | 109.86 | 115.35 | 109.54 | 113.14 | 2,951,631 | +2.83(+2.57%) |
Sep 27, 2017 | 109.06 | 111.11 | 108.52 | 110.31 | 1,681,269 | +1.16(+1.06%) |
Sep 26, 2017 | 110.16 | 111.09 | 108.08 | 109.15 | 1,920,320 | -0.54(-0.49%) |
Sep 25, 2017 | 110.43 | 110.82 | 107.79 | 109.69 | 3,127,440 | -1.16(-1.05%) |
Sep 22, 2017 | 114.36 | 115.48 | 110.65 | 110.85 | 2,174,810 | -4.20(-3.65%) |
Sep 21, 2017 | 114.53 | 116.24 | 112.76 | 115.05 | 1,798,881 | +0.18(+0.16%) |
Sep 20, 2017 | 117.63 | 118.61 | 114.63 | 114.87 | 2,248,909 | -2.22(-1.90%) |
Sep 19, 2017 | 118.38 | 118.76 | 116.14 | 117.09 | 1,445,389 | -1.31(-1.11%) |
Sep 18, 2017 | 118.84 | 120.97 | 117.63 | 118.40 | 1,835,789 | -0.75(-0.63%) |
Sep 15, 2017 | 119.92 | 120.98 | 117.24 | 119.15 | 2,995,901 | -0.61(-0.51%) |
Sep 14, 2017 | 124.25 | 124.71 | 119.54 | 119.76 | 1,956,916 | -3.83(-3.10%) |
Sep 13, 2017 | 123.31 | 124.88 | 122.03 | 123.59 | 1,504,197 | +0.44(+0.36%) |
Sep 12, 2017 | 125.07 | 125.83 | 120.00 | 123.15 | 2,217,919 | -1.80(-1.44%) |
Sep 11, 2017 | 131.50 | 131.93 | 124.48 | 124.95 | 3,308,378 | -4.51(-3.48%) |
Sep 08, 2017 | 132.24 | 132.24 | 126.00 | 129.46 | 3,152,543 | -4.88(-3.63%) |
Sep 07, 2017 | 135.85 | 137.35 | 132.27 | 134.34 | 1,421,480 | -1.52(-1.12%) |
Sep 06, 2017 | 136.56 | 137.40 | 133.94 | 135.86 | 903,274 | +0.52(+0.38%) |
Sep 05, 2017 | 135.27 | 138.92 | 133.86 | 135.34 | 1,143,526 | -2.69(-1.95%) |
Sep 01, 2017 | 137.40 | 139.66 | 135.45 | 138.03 | 1,321,776 | +0.62(+0.45%) |
Aug 31, 2017 | 140.00 | 140.11 | 131.22 | 137.41 | 3,812,634 | -0.86(-0.62%) |
Aug 30, 2017 | 125.87 | 138.32 | 125.59 | 138.27 | 2,758,318 | +13.30(+10.64%) |
Aug 29, 2017 | 122.62 | 127.63 | 122.01 | 124.97 | 1,128,195 | +1.43(+1.16%) |
Aug 28, 2017 | 121.65 | 123.77 | 120.00 | 123.54 | 1,052,579 | +1.78(+1.46%) |
Aug 25, 2017 | 124.38 | 124.41 | 121.41 | 121.76 | 712,089 | -2.06(-1.66%) |
Aug 24, 2017 | 124.15 | 124.41 | 122.47 | 123.82 | 703,808 | +0.17(+0.14%) |
Aug 23, 2017 | 123.23 | 124.53 | 121.83 | 123.65 | 655,005 | -0.21(-0.17%) |
Aug 22, 2017 | 121.10 | 124.00 | 120.45 | 123.86 | 800,959 | +2.97(+2.46%) |
Aug 21, 2017 | 121.37 | 121.37 | 118.69 | 120.89 | 989,460 | -0.30(-0.25%) |
Aug 18, 2017 | 121.60 | 122.47 | 121.00 | 121.19 | 958,477 | -0.55(-0.45%) |
Aug 17, 2017 | 123.37 | 125.36 | 121.63 | 121.74 | 1,007,403 | -2.60(-2.09%) |
Aug 16, 2017 | 127.38 | 127.43 | 122.81 | 124.34 | 1,284,419 | -2.03(-1.61%) |
Aug 15, 2017 | 126.26 | 127.17 | 126.04 | 126.37 | 590,162 | +0.09(+0.07%) |
Aug 14, 2017 | 125.00 | 126.87 | 124.54 | 126.28 | 682,527 | +2.18(+1.76%) |
Aug 11, 2017 | 122.74 | 125.08 | 122.27 | 124.10 | 898,025 | +1.98(+1.62%) |
Aug 10, 2017 | 129.04 | 129.26 | 122.01 | 122.12 | 1,382,635 | -7.96(-6.12%) |
Aug 09, 2017 | 130.21 | 131.33 | 128.72 | 130.08 | 728,355 | -0.62(-0.47%) |
Aug 08, 2017 | 131.62 | 132.75 | 130.08 | 130.70 | 650,092 | -1.30(-0.98%) |
Aug 07, 2017 | 128.87 | 133.11 | 128.24 | 132.00 | 1,038,401 | +3.30(+2.56%) |
Aug 04, 2017 | 128.83 | 123.85 | 128.70 | 872,485 | +2.72(+2.16%) | |
Aug 03, 2017 | 125.65 | 126.78 | 124.29 | 125.98 | 1,271,240 | +0.27(+0.21%) |
Aug 02, 2017 | 128.50 | 128.55 | 124.09 | 125.71 | 1,480,220 | -3.05(-2.37%) |
Aug 01, 2017 | 132.92 | 134.94 | 127.50 | 128.76 | 1,472,494 | -4.53(-3.40%) |
Jul 31, 2017 | 135.31 | 136.41 | 132.92 | 133.29 | 1,215,775 | -2.45(-1.80%) |
Jul 28, 2017 | 132.60 | 136.81 | 132.18 | 135.74 | 989,763 | +3.02(+2.28%) |
Jul 27, 2017 | 138.73 | 139.59 | 131.82 | 132.72 | 1,512,324 | -4.47(-3.26%) |
Jul 26, 2017 | 133.52 | 137.90 | 132.70 | 137.19 | 893,607 | +3.63(+2.72%) |
Jul 25, 2017 | 133.56 | 1,826,724 | -4.71(-3.41%) | |||
Jul 24, 2017 | 134.24 | 138.45 | 133.73 | 138.27 | 1,207,493 | +4.05(+3.02%) |
Jul 21, 2017 | 133.02 | 135.38 | 133.02 | 134.22 | 755,991 | +0.43(+0.32%) |
Jul 20, 2017 | 130.52 | 134.40 | 130.02 | 133.79 | 1,130,555 | +3.34(+2.56%) |
Jul 19, 2017 | 131.71 | 133.23 | 129.85 | 130.45 | 1,173,639 | -0.40(-0.31%) |
Jul 18, 2017 | 130.31 | 131.08 | 128.72 | 130.85 | 993,320 | +0.23(+0.18%) |
Jul 17, 2017 | 133.34 | 134.45 | 130.03 | 130.62 | 1,376,829 | -3.65(-2.72%) |
Jul 14, 2017 | 134.06 | 135.30 | 133.27 | 134.27 | 737,510 | +0.85(+0.64%) |
Jul 13, 2017 | 133.32 | 134.46 | 131.03 | 133.42 | 725,810 | +0.20(+0.15%) |
Jul 12, 2017 | 133.24 | 133.94 | 131.33 | 133.22 | 796,705 | +1.30(+0.99%) |
Jul 11, 2017 | 128.60 | 132.86 | 128.60 | 131.92 | 1,073,263 | +2.36(+1.82%) |
Jul 10, 2017 | 130.41 | 130.41 | 127.01 | 129.56 | 915,957 | -1.28(-0.98%) |
Jul 07, 2017 | 127.58 | 131.43 | 127.35 | 130.84 | 1,030,329 | +3.62(+2.85%) |
Jul 06, 2017 | 127.05 | 128.84 | 124.75 | 127.22 | 1,256,344 | -1.12(-0.87%) |
Jul 05, 2017 | 126.00 | 128.80 | 125.43 | 128.34 | 1,189,252 | +2.47(+1.96%) |