Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 123.95 | 126.15 | 122.30 | 124.65 | 244,119 | +1.55(+1.26%) |
Jul 30, 2018 | 128.60 | 131.10 | 122.80 | 123.10 | 201,560 | -5.00(-3.90%) |
Jul 27, 2018 | 137.25 | 138.30 | 127.45 | 128.10 | 168,700 | -8.60(-6.29%) |
Jul 26, 2018 | 132.05 | 140.20 | 130.00 | 136.70 | 321,683 | -0.55(-0.40%) |
Jul 25, 2018 | 134.90 | 137.60 | 134.05 | 137.25 | 149,872 | +2.05(+1.52%) |
Jul 24, 2018 | 138.00 | 138.65 | 133.63 | 135.20 | 160,413 | -0.60(-0.44%) |
Jul 23, 2018 | 134.25 | 135.85 | 132.38 | 135.80 | 100,149 | +0.80(+0.59%) |
Jul 20, 2018 | 134.00 | 135.40 | 134.00 | 135.00 | 102,379 | +0.65(+0.48%) |
Jul 19, 2018 | 131.95 | 134.45 | 131.66 | 134.35 | 89,114 | +2.00(+1.51%) |
Jul 18, 2018 | 130.50 | 132.40 | 130.17 | 132.35 | 84,302 | +1.85(+1.42%) |
Jul 17, 2018 | 129.45 | 131.00 | 129.34 | 130.50 | 114,620 | +0.80(+0.62%) |
Jul 16, 2018 | 129.00 | 131.20 | 129.00 | 129.70 | 98,500 | +0.80(+0.62%) |
Jul 13, 2018 | 131.25 | 132.10 | 128.65 | 128.90 | 135,524 | -2.35(-1.79%) |
Jul 12, 2018 | 129.70 | 131.30 | 127.90 | 131.25 | 91,730 | +2.70(+2.10%) |
Jul 11, 2018 | 127.50 | 129.15 | 126.75 | 128.55 | 166,869 | -0.25(-0.19%) |
Jul 10, 2018 | 128.10 | 129.25 | 128.05 | 128.80 | 130,091 | +0.90(+0.70%) |
Jul 09, 2018 | 125.15 | 128.05 | 123.85 | 127.90 | 131,004 | +3.80(+3.06%) |
Jul 06, 2018 | 122.75 | 124.50 | 121.20 | 124.10 | 115,545 | +1.30(+1.06%) |
Jul 05, 2018 | 120.00 | 122.95 | 119.40 | 122.80 | 163,629 | +3.40(+2.85%) |
Jul 03, 2018 | 119.40 | 119.40 | 119.40 | 0 | +0.25(+0.21%) | |
Jul 02, 2018 | 117.35 | 119.42 | 115.95 | 119.15 | 144,903 | +0.20(+0.17%) |
Jun 29, 2018 | 120.00 | 121.35 | 118.90 | 118.95 | 205,872 | -0.40(-0.34%) |
Jun 28, 2018 | 117.30 | 119.75 | 115.42 | 119.35 | 207,711 | +1.80(+1.53%) |
Jun 27, 2018 | 121.25 | 122.10 | 117.40 | 117.55 | 256,205 | -3.60(-2.97%) |
Jun 26, 2018 | 120.25 | 123.05 | 119.15 | 121.15 | 134,653 | +1.10(+0.92%) |
Jun 25, 2018 | 125.35 | 125.58 | 118.25 | 120.05 | 332,659 | -6.85(-5.40%) |
Jun 22, 2018 | 133.95 | 133.95 | 126.05 | 126.90 | 549,795 | -5.10(-3.86%) |
Jun 21, 2018 | 134.20 | 134.55 | 131.18 | 132.00 | 178,022 | -1.20(-0.90%) |
Jun 20, 2018 | 133.10 | 134.40 | 132.15 | 133.20 | 187,762 | +0.65(+0.49%) |
Jun 19, 2018 | 134.25 | 134.25 | 129.20 | 132.55 | 185,572 | -3.80(-2.79%) |
Jun 18, 2018 | 133.50 | 136.40 | 132.80 | 136.35 | 166,554 | +1.85(+1.38%) |
Jun 15, 2018 | 135.55 | 134.00 | 134.50 | 256,303 | +0.50(+0.37%) | |
Jun 14, 2018 | 132.05 | 134.22 | 130.85 | 134.00 | 94,813 | +2.10(+1.59%) |
Jun 13, 2018 | 132.10 | 134.05 | 131.47 | 131.90 | 187,629 | -0.10(-0.08%) |
Jun 12, 2018 | 129.35 | 132.00 | 128.65 | 132.00 | 130,051 | +3.35(+2.60%) |
Jun 11, 2018 | 126.50 | 130.15 | 126.50 | 128.65 | 167,391 | +2.45(+1.94%) |
Jun 08, 2018 | 126.45 | 128.00 | 125.10 | 126.20 | 188,136 | -0.35(-0.28%) |
Jun 07, 2018 | 128.00 | 128.20 | 126.00 | 126.55 | 81,566 | -1.10(-0.86%) |
Jun 06, 2018 | 127.65 | 97,137 | +1.10(+0.87%) | |||
Jun 05, 2018 | 123.30 | 127.05 | 123.05 | 126.55 | 132,089 | +3.45(+2.80%) |
Jun 04, 2018 | 122.95 | 123.65 | 121.45 | 123.10 | 143,102 | +0.90(+0.74%) |
Jun 01, 2018 | 121.45 | 124.20 | 121.45 | 122.20 | 117,967 | +1.60(+1.33%) |
May 31, 2018 | 123.55 | 123.55 | 120.25 | 120.60 | 93,848 | -2.85(-2.31%) |
May 30, 2018 | 121.60 | 125.60 | 121.60 | 123.45 | 186,163 | +2.55(+2.11%) |
May 29, 2018 | 118.20 | 121.10 | 118.20 | 120.90 | 87,899 | +1.30(+1.09%) |
May 25, 2018 | 119.60 | 119.60 | 119.60 | 0 | +0.15(+0.13%) | |
May 24, 2018 | 120.25 | 121.65 | 119.15 | 119.45 | 94,865 | -1.70(-1.40%) |
May 23, 2018 | 119.40 | 121.45 | 118.55 | 121.15 | 89,279 | +1.55(+1.30%) |
May 22, 2018 | 122.55 | 122.55 | 119.55 | 119.60 | 85,321 | -2.30(-1.89%) |
May 21, 2018 | 120.55 | 122.40 | 120.55 | 121.90 | 76,565 | +1.65(+1.37%) |
May 18, 2018 | 119.15 | 120.45 | 117.70 | 120.25 | 164,186 | +1.65(+1.39%) |
May 17, 2018 | 117.40 | 119.20 | 117.40 | 118.60 | 110,167 | +1.05(+0.89%) |
May 16, 2018 | 117.45 | 118.40 | 116.25 | 117.55 | 161,036 | +0.65(+0.56%) |
May 15, 2018 | 117.50 | 117.50 | 114.75 | 116.90 | 198,178 | -1.40(-1.18%) |
May 14, 2018 | 124.00 | 124.42 | 117.75 | 118.30 | 157,803 | -5.70(-4.60%) |
May 11, 2018 | 124.25 | 124.85 | 123.30 | 124.00 | 82,707 | -0.05(-0.04%) |
May 10, 2018 | 123.55 | 124.15 | 122.80 | 124.05 | 99,135 | +0.50(+0.40%) |
May 09, 2018 | 124.70 | 125.25 | 123.50 | 123.55 | 112,010 | -0.45(-0.36%) |
May 08, 2018 | 120.05 | 124.05 | 120.05 | 124.00 | 84,663 | +3.35(+2.78%) |
May 07, 2018 | 118.80 | 120.95 | 118.05 | 120.65 | 119,960 | +2.65(+2.25%) |
May 04, 2018 | 116.65 | 118.93 | 115.60 | 118.00 | 109,099 | +1.35(+1.16%) |
May 03, 2018 | 115.15 | 117.05 | 114.20 | 116.65 | 102,986 | +1.25(+1.08%) |
May 02, 2018 | 119.30 | 119.80 | 115.05 | 115.40 | 222,894 | -4.00(-3.35%) |
May 01, 2018 | 118.60 | 119.50 | 115.55 | 119.40 | 125,079 | +0.25(+0.21%) |
Apr 30, 2018 | 120.65 | 122.20 | 119.15 | 119.15 | 101,262 | -1.25(-1.04%) |
Apr 27, 2018 | 125.80 | 126.20 | 119.50 | 120.40 | 170,159 | -3.95(-3.18%) |
Apr 26, 2018 | 120.65 | 124.55 | 119.36 | 124.35 | 189,285 | +5.10(+4.28%) |
Apr 25, 2018 | 119.15 | 119.50 | 116.25 | 119.25 | 237,605 | +0.45(+0.38%) |
Apr 24, 2018 | 125.05 | 126.35 | 117.95 | 118.80 | 245,337 | -5.80(-4.65%) |
Apr 23, 2018 | 126.15 | 127.40 | 123.80 | 124.60 | 92,867 | -1.15(-0.91%) |
Apr 20, 2018 | 125.50 | 126.80 | 124.75 | 125.75 | 138,147 | -0.45(-0.36%) |
Apr 19, 2018 | 126.00 | 127.30 | 123.80 | 126.20 | 209,817 | -0.35(-0.28%) |
Apr 18, 2018 | 127.50 | 128.22 | 126.05 | 126.55 | 252,496 | -0.30(-0.24%) |
Apr 17, 2018 | 122.25 | 127.15 | 122.25 | 126.85 | 193,411 | +5.85(+4.83%) |
Apr 16, 2018 | 120.30 | 122.74 | 120.01 | 121.00 | 136,256 | +1.60(+1.34%) |
Apr 13, 2018 | 119.40 | 120.00 | 118.30 | 119.40 | 118,189 | +0.80(+0.67%) |
Apr 12, 2018 | 119.10 | 120.40 | 118.60 | 118.60 | 96,533 | +0.25(+0.21%) |
Apr 11, 2018 | 117.05 | 119.00 | 117.05 | 118.35 | 70,241 | +0.35(+0.30%) |
Apr 10, 2018 | 117.80 | 118.75 | 116.80 | 118.00 | 117,963 | +1.95(+1.68%) |
Apr 09, 2018 | 116.65 | 117.80 | 115.99 | 116.05 | 76,112 | +0.55(+0.48%) |
Apr 06, 2018 | 116.00 | 117.35 | 114.25 | 115.50 | 121,318 | -2.30(-1.95%) |
Apr 05, 2018 | 118.25 | 118.80 | 117.15 | 117.80 | 139,240 | +0.65(+0.55%) |
Apr 04, 2018 | 112.30 | 117.50 | 111.20 | 117.15 | 148,932 | +2.70(+2.36%) |
Apr 03, 2018 | 113.85 | 115.05 | 112.75 | 114.45 | 133,379 | +1.45(+1.28%) |
Apr 02, 2018 | 117.25 | 118.15 | 112.20 | 113.00 | 181,291 | -4.55(-3.87%) |
Mar 29, 2018 | 117.55 | 117.55 | 117.55 | 0 | +3.15(+2.75%) | |
Mar 28, 2018 | 120.95 | 120.95 | 114.35 | 114.40 | 256,679 | -6.60(-5.45%) |
Mar 27, 2018 | 123.60 | 123.60 | 120.05 | 121.00 | 150,364 | -2.30(-1.87%) |
Mar 26, 2018 | 120.90 | 123.65 | 119.65 | 123.30 | 184,215 | +4.50(+3.79%) |
Mar 23, 2018 | 121.90 | 123.15 | 118.70 | 118.80 | 160,326 | -2.85(-2.34%) |
Mar 22, 2018 | 124.30 | 125.75 | 121.55 | 121.65 | 93,108 | -3.50(-2.80%) |
Mar 21, 2018 | 126.05 | 126.75 | 125.10 | 125.15 | 173,675 | -0.75(-0.60%) |
Mar 20, 2018 | 123.70 | 126.95 | 123.70 | 125.90 | 183,755 | +2.40(+1.94%) |
Mar 19, 2018 | 123.60 | 124.15 | 121.05 | 123.50 | 166,191 | -0.10(-0.08%) |
Mar 16, 2018 | 122.90 | 123.90 | 122.15 | 123.60 | 297,206 | +0.70(+0.57%) |
Mar 15, 2018 | 123.70 | 124.28 | 122.20 | 122.90 | 103,991 | -0.35(-0.28%) |
Mar 14, 2018 | 122.40 | 123.70 | 122.15 | 123.25 | 159,104 | +1.40(+1.15%) |
Mar 13, 2018 | 120.55 | 122.30 | 120.55 | 121.85 | 113,041 | +2.00(+1.67%) |
Mar 12, 2018 | 119.20 | 120.30 | 118.45 | 119.85 | 170,295 | +0.95(+0.80%) |
Mar 09, 2018 | 119.25 | 119.70 | 118.70 | 118.90 | 187,332 | +0.65(+0.55%) |
Mar 08, 2018 | 118.00 | 118.40 | 116.75 | 118.25 | 108,761 | +0.75(+0.64%) |
Mar 07, 2018 | 117.95 | 117.50 | 173,158 | +2.20(+1.91%) | ||
Mar 06, 2018 | 113.10 | 115.60 | 112.75 | 115.30 | 124,904 | +2.75(+2.44%) |
Mar 05, 2018 | 111.15 | 114.09 | 110.80 | 112.55 | 221,967 | +1.05(+0.94%) |
Mar 02, 2018 | 110.00 | 111.70 | 109.00 | 111.50 | 132,745 | +0.85(+0.77%) |
Mar 01, 2018 | 109.15 | 111.55 | 107.50 | 110.65 | 194,710 | +1.70(+1.56%) |
Feb 28, 2018 | 111.20 | 112.35 | 108.90 | 108.95 | 439,104 | -7.25(-6.24%) |
Feb 27, 2018 | 116.70 | 117.65 | 116.10 | 116.20 | 116,618 | -0.60(-0.51%) |
Feb 26, 2018 | 116.05 | 117.35 | 115.65 | 116.80 | 118,337 | +0.95(+0.82%) |
Feb 23, 2018 | 115.95 | 116.50 | 114.95 | 115.85 | 114,709 | +0.45(+0.39%) |
Feb 22, 2018 | 115.60 | 116.75 | 114.55 | 115.40 | 119,407 | +0.25(+0.22%) |
Feb 21, 2018 | 115.00 | 116.80 | 115.00 | 115.15 | 178,415 | +0.65(+0.57%) |
Feb 20, 2018 | 114.00 | 115.80 | 113.51 | 114.50 | 123,670 | -1.25(-1.08%) |
Feb 16, 2018 | 115.75 | 115.75 | 115.75 | 0 | +2.00(+1.76%) | |
Feb 15, 2018 | 110.15 | 113.85 | 109.35 | 113.75 | 177,518 | +4.95(+4.55%) |
Feb 14, 2018 | 105.65 | 109.20 | 105.15 | 108.80 | 187,395 | +2.35(+2.21%) |
Feb 13, 2018 | 105.55 | 106.95 | 104.65 | 106.45 | 173,318 | +0.70(+0.66%) |
Feb 12, 2018 | 106.00 | 107.90 | 105.20 | 105.75 | 283,519 | -0.15(-0.14%) |
Feb 09, 2018 | 108.70 | 109.45 | 101.35 | 105.90 | 509,498 | -2.10(-1.94%) |
Feb 08, 2018 | 105.00 | 108.75 | 100.05 | 108.00 | 424,780 | +0.70(+0.65%) |
Feb 07, 2018 | 106.95 | 109.40 | 106.25 | 107.30 | 379,603 | +0.30(+0.28%) |
Feb 06, 2018 | 103.35 | 108.20 | 101.03 | 107.00 | 225,435 | -0.75(-0.70%) |
Feb 05, 2018 | 108.05 | 110.15 | 106.41 | 107.75 | 181,601 | -1.20(-1.10%) |
Feb 02, 2018 | 110.00 | 110.65 | 108.35 | 108.95 | 169,598 | -1.75(-1.58%) |
Feb 01, 2018 | 108.40 | 110.75 | 107.80 | 110.70 | 94,373 | +1.35(+1.23%) |
Jan 31, 2018 | 110.05 | 111.30 | 109.00 | 109.35 | 159,163 | +0.10(+0.09%) |
Jan 30, 2018 | 108.85 | 110.65 | 107.50 | 109.25 | 125,251 | -0.95(-0.86%) |
Jan 29, 2018 | 110.70 | 111.80 | 110.10 | 110.20 | 93,676 | -1.10(-0.99%) |
Jan 26, 2018 | 111.85 | 112.15 | 110.80 | 111.30 | 55,388 | +0.15(+0.13%) |
Jan 25, 2018 | 111.90 | 111.90 | 110.15 | 111.15 | 71,706 | +0.30(+0.27%) |
Jan 24, 2018 | 113.00 | 113.00 | 108.80 | 110.85 | 203,226 | -1.60(-1.42%) |
Jan 23, 2018 | 112.50 | 112.80 | 111.40 | 112.45 | 63,300 | +0.05(+0.04%) |
Jan 22, 2018 | 111.60 | 113.05 | 110.45 | 112.40 | 192,756 | +0.70(+0.63%) |
Jan 19, 2018 | 108.55 | 111.80 | 108.05 | 111.70 | 179,331 | +3.20(+2.95%) |
Jan 18, 2018 | 108.55 | 109.60 | 108.15 | 108.50 | 220,714 | -0.10(-0.09%) |
Jan 17, 2018 | 107.05 | 109.40 | 107.05 | 108.60 | 89,459 | +1.55(+1.45%) |
Jan 16, 2018 | 110.00 | 110.65 | 106.90 | 107.05 | 125,200 | -2.30(-2.10%) |
Jan 12, 2018 | 109.35 | 109.35 | 109.35 | 0 | +2.05(+1.91%) | |
Jan 11, 2018 | 106.00 | 107.70 | 105.95 | 107.30 | 184,033 | +1.75(+1.66%) |
Jan 10, 2018 | 105.55 | 110,868 | -1.00(-0.94%) | |||
Jan 09, 2018 | 107.50 | 107.50 | 104.40 | 106.55 | 135,367 | -0.80(-0.75%) |
Jan 08, 2018 | 105.85 | 107.55 | 104.80 | 107.35 | 84,928 | +1.10(+1.04%) |
Jan 05, 2018 | 105.80 | 106.59 | 105.20 | 106.25 | 86,725 | +0.90(+0.85%) |
Jan 04, 2018 | 104.85 | 105.38 | 104.25 | 105.35 | 102,788 | +1.10(+1.06%) |
Jan 03, 2018 | 103.90 | 104.55 | 103.40 | 104.25 | 128,591 | +0.40(+0.39%) |
Jan 02, 2018 | 103.25 | 104.25 | 102.45 | 103.85 | 139,815 | +0.85(+0.83%) |
Dec 29, 2017 | 103.00 | 103.00 | 103.00 | 0 | -0.05(-0.05%) | |
Dec 28, 2017 | 102.05 | 104.30 | 102.05 | 103.05 | 151,689 | +1.10(+1.08%) |
Dec 27, 2017 | 101.05 | 102.85 | 100.55 | 101.95 | 116,517 | +1.10(+1.09%) |
Dec 26, 2017 | 101.50 | 102.40 | 100.50 | 100.85 | 112,024 | -0.65(-0.64%) |
Dec 22, 2017 | 103.80 | 103.80 | 101.25 | 101.50 | 97,911 | -1.90(-1.84%) |
Dec 21, 2017 | 103.40 | 103.85 | 101.50 | 103.40 | 185,997 | +0.40(+0.39%) |
Dec 20, 2017 | 105.45 | 105.45 | 102.65 | 103.00 | 222,741 | -1.90(-1.81%) |
Dec 19, 2017 | 106.50 | 109.10 | 104.40 | 104.90 | 364,185 | -0.90(-0.85%) |
Dec 18, 2017 | 101.35 | 105.90 | 101.15 | 105.80 | 260,225 | +5.45(+5.43%) |
Dec 15, 2017 | 99.25 | 101.00 | 99.25 | 100.35 | 357,360 | +1.40(+1.41%) |
Dec 14, 2017 | 99.40 | 100.10 | 98.60 | 98.95 | 209,732 | -0.35(-0.35%) |
Dec 13, 2017 | 96.35 | 99.85 | 96.25 | 99.30 | 158,288 | +3.45(+3.60%) |
Dec 12, 2017 | 94.25 | 96.00 | 93.58 | 95.85 | 201,259 | +1.85(+1.97%) |
Dec 11, 2017 | 95.10 | 95.45 | 93.55 | 94.00 | 213,339 | -1.10(-1.16%) |
Dec 08, 2017 | 97.60 | 98.00 | 94.55 | 95.10 | 247,906 | +0.00(+0.00%) |
Dec 07, 2017 | 97.45 | 98.55 | 96.85 | 103,655 | +0.00(+0.00%) | |
Dec 06, 2017 | 96.85 | 97.95 | 96.40 | 97.65 | 172,220 | +0.30(+0.31%) |
Dec 05, 2017 | 95.75 | 97.62 | 95.35 | 97.35 | 198,706 | +1.35(+1.41%) |
Dec 04, 2017 | 96.05 | 96.85 | 95.05 | 96.00 | 198,495 | +1.50(+1.59%) |
Dec 01, 2017 | 96.15 | 96.85 | 92.76 | 94.50 | 143,480 | -1.70(-1.77%) |
Nov 30, 2017 | 96.40 | 96.95 | 94.95 | 96.20 | 182,309 | +0.25(+0.26%) |
Nov 29, 2017 | 95.75 | 96.55 | 94.30 | 95.95 | 221,887 | +0.55(+0.58%) |
Nov 28, 2017 | 93.60 | 95.50 | 92.95 | 95.40 | 162,580 | +2.35(+2.53%) |
Nov 27, 2017 | 92.95 | 93.90 | 92.45 | 93.05 | 123,337 | +0.60(+0.65%) |
Nov 24, 2017 | 92.50 | 93.15 | 91.30 | 92.45 | 62,998 | +0.15(+0.16%) |
Nov 22, 2017 | 92.65 | 93.00 | 91.50 | 92.30 | 130,015 | -0.20(-0.22%) |
Nov 21, 2017 | 87.30 | 92.90 | 87.30 | 92.50 | 171,301 | +5.40(+6.20%) |
Nov 20, 2017 | 86.35 | 87.20 | 85.75 | 87.10 | 148,625 | +0.75(+0.87%) |
Nov 17, 2017 | 85.10 | 87.35 | 85.10 | 86.35 | 52,622 | +0.70(+0.82%) |
Nov 16, 2017 | 83.85 | 85.75 | 82.93 | 85.65 | 80,466 | +2.20(+2.64%) |
Nov 15, 2017 | 83.25 | 83.80 | 82.95 | 83.45 | 101,839 | -0.60(-0.71%) |
Nov 14, 2017 | 84.00 | 84.70 | 83.70 | 84.05 | 69,611 | -0.20(-0.24%) |
Nov 13, 2017 | 84.55 | 84.70 | 84.12 | 84.25 | 82,663 | -0.50(-0.59%) |
Nov 10, 2017 | 83.80 | 84.85 | 83.75 | 84.75 | 105,687 | +0.60(+0.71%) |
Nov 09, 2017 | 85.00 | 85.15 | 83.60 | 84.15 | 106,561 | -1.10(-1.29%) |
Nov 08, 2017 | 84.75 | 85.30 | 84.50 | 85.25 | 103,036 | +0.20(+0.24%) |
Nov 07, 2017 | 86.00 | 86.00 | 84.70 | 85.05 | 190,248 | -0.60(-0.70%) |
Nov 06, 2017 | 85.40 | 86.30 | 84.65 | 85.65 | 224,839 | +0.55(+0.65%) |
Nov 03, 2017 | 84.80 | 85.65 | 84.50 | 85.10 | 149,168 | +0.35(+0.41%) |
Nov 02, 2017 | 85.15 | 85.53 | 84.40 | 84.75 | 148,137 | -0.90(-1.05%) |
Nov 01, 2017 | 87.75 | 87.75 | 85.15 | 85.65 | 115,825 | -1.60(-1.83%) |
Oct 31, 2017 | 86.50 | 87.58 | 85.85 | 87.25 | 184,356 | +0.90(+1.04%) |
Oct 30, 2017 | 86.85 | 87.90 | 86.15 | 86.35 | 183,534 | -1.05(-1.20%) |
Oct 27, 2017 | 89.70 | 89.95 | 86.65 | 87.40 | 251,447 | -1.35(-1.52%) |
Oct 26, 2017 | 82.90 | 89.90 | 82.90 | 88.75 | 318,983 | +6.75(+8.23%) |
Oct 25, 2017 | 84.25 | 84.25 | 81.70 | 82.00 | 159,710 | -2.40(-2.84%) |
Oct 24, 2017 | 83.45 | 84.80 | 82.60 | 84.40 | 163,607 | +1.35(+1.63%) |
Oct 23, 2017 | 82.85 | 83.35 | 82.20 | 83.05 | 84,241 | +0.00(+0.00%) |
Oct 20, 2017 | 80.80 | 83.45 | 80.65 | 83.05 | 152,979 | +3.00(+3.75%) |
Oct 19, 2017 | 81.35 | 81.35 | 79.60 | 80.05 | 78,696 | -2.00(-2.44%) |
Oct 18, 2017 | 81.00 | 82.55 | 80.45 | 82.05 | 140,705 | +1.35(+1.67%) |
Oct 17, 2017 | 80.65 | 81.25 | 80.17 | 80.70 | 81,720 | -0.30(-0.37%) |
Oct 16, 2017 | 80.90 | 81.55 | 80.53 | 81.00 | 83,364 | +0.55(+0.68%) |
Oct 13, 2017 | 79.90 | 80.70 | 79.06 | 80.45 | 134,953 | +0.70(+0.88%) |
Oct 12, 2017 | 79.45 | 80.45 | 79.30 | 79.75 | 85,624 | +0.15(+0.19%) |
Oct 11, 2017 | 79.65 | 80.10 | 79.35 | 79.60 | 87,743 | -0.20(-0.25%) |
Oct 10, 2017 | 81.20 | 81.20 | 79.55 | 79.80 | 94,980 | -1.05(-1.30%) |
Oct 09, 2017 | 80.10 | 81.20 | 79.40 | 80.85 | 168,404 | +0.75(+0.94%) |
Oct 06, 2017 | 80.20 | 80.62 | 80.05 | 80.10 | 93,574 | -0.45(-0.56%) |
Oct 05, 2017 | 80.75 | 80.95 | 79.85 | 80.55 | 146,050 | -0.10(-0.12%) |
Oct 04, 2017 | 81.80 | 82.33 | 80.25 | 80.65 | 172,172 | -1.05(-1.29%) |
Oct 03, 2017 | 81.85 | 82.50 | 81.42 | 81.70 | 150,376 | +0.15(+0.18%) |
Oct 02, 2017 | 80.30 | 81.60 | 79.70 | 81.55 | 188,538 | +1.25(+1.56%) |
Sep 29, 2017 | 79.00 | 80.40 | 78.65 | 80.30 | 197,888 | +1.45(+1.84%) |
Sep 28, 2017 | 78.00 | 79.12 | 77.30 | 78.85 | 171,968 | +0.75(+0.96%) |
Sep 27, 2017 | 75.05 | 78.30 | 75.03 | 78.10 | 193,411 | +3.40(+4.55%) |
Sep 26, 2017 | 74.55 | 75.30 | 74.25 | 74.70 | 107,481 | +0.25(+0.34%) |
Sep 25, 2017 | 74.20 | 75.35 | 74.05 | 74.45 | 116,578 | +0.20(+0.27%) |
Sep 22, 2017 | 74.55 | 74.95 | 73.75 | 74.25 | 105,857 | -0.35(-0.47%) |
Sep 21, 2017 | 75.00 | 75.00 | 73.30 | 74.60 | 157,817 | -0.20(-0.27%) |
Sep 20, 2017 | 74.85 | 75.50 | 74.40 | 74.80 | 110,501 | +0.00(+0.00%) |
Sep 19, 2017 | 74.70 | 74.80 | 73.95 | 74.80 | 103,172 | +0.15(+0.20%) |
Sep 18, 2017 | 74.80 | 75.74 | 73.95 | 74.65 | 155,551 | +0.25(+0.34%) |
Sep 15, 2017 | 74.20 | 74.45 | 73.60 | 74.40 | 181,125 | +0.10(+0.13%) |
Sep 14, 2017 | 74.90 | 75.15 | 74.10 | 74.30 | 103,642 | -0.60(-0.80%) |
Sep 13, 2017 | 74.90 | 75.50 | 74.75 | 74.90 | 75,499 | -0.10(-0.13%) |
Sep 12, 2017 | 74.20 | 75.80 | 74.20 | 75.00 | 175,363 | +1.00(+1.35%) |
Sep 11, 2017 | 73.90 | 74.60 | 73.21 | 74.00 | 121,826 | +0.85(+1.16%) |
Sep 08, 2017 | 71.50 | 73.25 | 71.50 | 73.15 | 108,990 | +1.40(+1.95%) |
Sep 07, 2017 | 72.05 | 72.58 | 71.45 | 71.75 | 115,664 | -0.05(-0.07%) |
Sep 06, 2017 | 71.80 | 72.00 | 70.70 | 71.80 | 118,460 | +0.25(+0.35%) |
Sep 05, 2017 | 72.50 | 73.10 | 71.45 | 71.55 | 84,961 | -1.05(-1.45%) |
Sep 01, 2017 | 71.95 | 72.80 | 71.55 | 72.60 | 99,177 | +0.80(+1.11%) |
Aug 31, 2017 | 71.30 | 72.20 | 70.65 | 71.80 | 220,748 | +0.60(+0.84%) |
Aug 30, 2017 | 70.10 | 71.50 | 69.95 | 71.20 | 179,827 | +1.10(+1.57%) |
Aug 29, 2017 | 69.45 | 70.35 | 69.30 | 70.10 | 147,109 | +0.15(+0.21%) |
Aug 28, 2017 | 70.25 | 70.60 | 69.90 | 69.95 | 132,417 | -0.05(-0.07%) |
Aug 25, 2017 | 70.95 | 70.95 | 69.95 | 70.00 | 95,801 | -0.70(-0.99%) |
Aug 24, 2017 | 71.40 | 71.65 | 70.55 | 70.70 | 93,423 | -0.50(-0.70%) |
Aug 23, 2017 | 70.90 | 71.75 | 70.80 | 71.20 | 96,975 | -0.35(-0.49%) |
Aug 22, 2017 | 70.55 | 71.75 | 69.55 | 71.55 | 150,370 | +1.10(+1.56%) |
Aug 21, 2017 | 69.55 | 70.65 | 68.50 | 70.45 | 168,475 | +0.90(+1.29%) |
Aug 18, 2017 | 69.40 | 70.35 | 69.10 | 69.55 | 187,599 | -0.35(-0.50%) |
Aug 17, 2017 | 71.60 | 72.10 | 69.85 | 69.90 | 128,238 | -1.95(-2.71%) |
Aug 16, 2017 | 71.95 | 72.30 | 71.50 | 71.85 | 90,928 | -0.15(-0.21%) |
Aug 15, 2017 | 72.50 | 72.95 | 71.60 | 72.00 | 95,039 | -0.55(-0.76%) |
Aug 14, 2017 | 72.10 | 72.80 | 72.00 | 72.55 | 171,611 | +0.75(+1.04%) |
Aug 11, 2017 | 70.50 | 72.15 | 68.71 | 71.80 | 172,274 | +0.70(+0.98%) |
Aug 10, 2017 | 72.80 | 73.15 | 71.00 | 71.10 | 156,901 | -2.20(-3.00%) |
Aug 09, 2017 | 73.25 | 73.75 | 72.70 | 73.30 | 107,652 | -0.55(-0.74%) |
Aug 08, 2017 | 74.05 | 74.65 | 73.55 | 73.85 | 128,510 | -0.15(-0.20%) |
Aug 07, 2017 | 74.25 | 73.60 | 74.00 | 76,940 | +0.00(+0.00%) | |
Aug 04, 2017 | 74.90 | 75.00 | 73.90 | 74.00 | 83,840 | -0.45(-0.60%) |
Aug 03, 2017 | 74.35 | 75.55 | 74.20 | 74.45 | 188,253 | +0.40(+0.54%) |
Aug 02, 2017 | 74.95 | 74.95 | 73.56 | 74.05 | 211,598 | -1.05(-1.40%) |