Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 119.48 | 121.41 | 118.78 | 119.27 | 3,002,152 | -0.28(-0.24%) |
Jul 30, 2018 | 117.75 | 120.50 | 117.39 | 119.55 | 2,118,668 | +1.91(+1.62%) |
Jul 27, 2018 | 120.14 | 120.37 | 116.72 | 117.64 | 2,147,701 | -3.01(-2.49%) |
Jul 26, 2018 | 125.33 | 125.50 | 120.13 | 120.65 | 3,467,326 | -5.97(-4.72%) |
Jul 25, 2018 | 125.64 | 126.79 | 124.32 | 126.63 | 2,283,716 | +1.30(+1.04%) |
Jul 24, 2018 | 126.11 | 127.38 | 125.26 | 125.33 | 1,768,786 | -0.62(-0.49%) |
Jul 23, 2018 | 125.85 | 127.08 | 125.53 | 125.94 | 1,398,518 | -0.26(-0.20%) |
Jul 20, 2018 | 125.91 | 127.06 | 124.84 | 126.20 | 2,059,461 | -0.86(-0.68%) |
Jul 19, 2018 | 126.63 | 128.10 | 123.05 | 127.06 | 2,711,096 | -0.50(-0.40%) |
Jul 18, 2018 | 127.57 | 128.64 | 126.50 | 127.57 | 1,349,862 | -0.23(-0.18%) |
Jul 17, 2018 | 128.49 | 129.12 | 127.64 | 127.79 | 1,194,256 | -0.95(-0.74%) |
Jul 16, 2018 | 129.87 | 129.87 | 128.06 | 128.74 | 946,533 | -0.96(-0.74%) |
Jul 13, 2018 | 128.95 | 130.56 | 128.62 | 129.70 | 857,876 | +0.58(+0.45%) |
Jul 12, 2018 | 128.68 | 129.17 | 127.57 | 129.12 | 1,390,475 | +1.21(+0.95%) |
Jul 11, 2018 | 127.91 | 1,688,429 | -3.63(-2.76%) | |||
Jul 10, 2018 | 131.86 | 132.81 | 131.18 | 131.53 | 1,223,722 | +0.24(+0.18%) |
Jul 09, 2018 | 131.48 | 132.72 | 130.44 | 131.30 | 1,463,132 | +0.37(+0.28%) |
Jul 06, 2018 | 129.22 | 131.34 | 128.95 | 130.93 | 1,078,814 | +1.75(+1.35%) |
Jul 05, 2018 | 129.89 | 127.37 | 129.18 | 1,984,046 | +1.40(+1.09%) | |
Jul 03, 2018 | 127.78 | 127.78 | 127.78 | 0 | -0.29(-0.23%) | |
Jul 02, 2018 | 126.51 | 128.72 | 125.39 | 128.08 | 1,630,346 | +1.41(+1.11%) |
Jun 29, 2018 | 129.05 | 129.39 | 126.17 | 126.67 | 2,380,195 | -2.28(-1.77%) |
Jun 28, 2018 | 131.36 | 132.23 | 124.81 | 128.95 | 4,936,785 | -8.41(-6.12%) |
Jun 27, 2018 | 137.62 | 138.69 | 136.51 | 137.37 | 1,211,809 | -0.26(-0.19%) |
Jun 26, 2018 | 138.71 | 139.25 | 136.61 | 137.62 | 1,080,997 | -1.08(-0.78%) |
Jun 25, 2018 | 140.81 | 141.52 | 138.11 | 138.70 | 1,303,625 | -2.67(-1.89%) |
Jun 22, 2018 | 139.91 | 141.90 | 139.62 | 141.37 | 1,949,502 | +2.30(+1.65%) |
Jun 21, 2018 | 140.50 | 140.84 | 138.90 | 139.07 | 1,225,667 | -0.99(-0.71%) |
Jun 20, 2018 | 139.30 | 141.04 | 138.62 | 140.06 | 1,419,652 | +0.72(+0.52%) |
Jun 19, 2018 | 137.69 | 139.68 | 137.02 | 139.34 | 1,178,616 | +0.66(+0.48%) |
Jun 18, 2018 | 141.90 | 141.90 | 138.31 | 138.68 | 1,869,326 | -3.76(-2.64%) |
Jun 15, 2018 | 142.44 | 141.68 | 142.44 | 3,386,958 | +0.00(+0.00%) | |
Jun 14, 2018 | 142.44 | 143.61 | 141.29 | 142.44 | 2,131,993 | +0.46(+0.32%) |
Jun 13, 2018 | 138.75 | 142.76 | 138.72 | 141.98 | 3,775,226 | +3.78(+2.73%) |
Jun 12, 2018 | 138.32 | 138.55 | 136.52 | 138.20 | 1,439,428 | +0.31(+0.23%) |
Jun 11, 2018 | 137.96 | 139.00 | 137.08 | 137.89 | 1,317,884 | -0.15(-0.11%) |
Jun 08, 2018 | 138.65 | 138.79 | 136.63 | 138.04 | 1,196,894 | -0.25(-0.18%) |
Jun 07, 2018 | 136.88 | 138.99 | 136.55 | 138.29 | 1,243,341 | -0.01(-0.01%) |
Jun 06, 2018 | 138.97 | 138.30 | 2,400,415 | +1.78(+1.30%) | ||
Jun 05, 2018 | 135.55 | 136.62 | 135.25 | 136.52 | 2,532,693 | +0.92(+0.68%) |
Jun 04, 2018 | 134.84 | 136.65 | 134.41 | 135.60 | 1,650,852 | +0.53(+0.39%) |
Jun 01, 2018 | 135.74 | 135.94 | 134.30 | 135.07 | 1,080,682 | +0.28(+0.21%) |
May 31, 2018 | 136.53 | 136.53 | 134.12 | 134.78 | 2,454,824 | -2.04(-1.49%) |
May 30, 2018 | 134.52 | 137.45 | 134.03 | 136.82 | 1,974,715 | +3.04(+2.27%) |
May 29, 2018 | 137.27 | 137.27 | 132.75 | 133.78 | 2,796,831 | -4.35(-3.15%) |
May 25, 2018 | 138.13 | 138.13 | 138.13 | 0 | +1.69(+1.24%) | |
May 24, 2018 | 136.41 | 137.64 | 131.45 | 136.44 | 3,740,568 | -2.65(-1.91%) |
May 23, 2018 | 138.75 | 139.67 | 138.23 | 139.10 | 2,264,801 | +0.37(+0.27%) |
May 22, 2018 | 138.95 | 139.96 | 138.14 | 138.73 | 2,432,377 | -0.06(-0.04%) |
May 21, 2018 | 141.22 | 141.61 | 138.43 | 138.78 | 1,617,033 | -2.29(-1.63%) |
May 18, 2018 | 143.12 | 143.55 | 141.01 | 141.08 | 1,151,543 | -1.96(-1.37%) |
May 17, 2018 | 142.62 | 143.86 | 141.63 | 143.04 | 1,316,332 | +0.79(+0.55%) |
May 16, 2018 | 142.24 | 143.22 | 141.16 | 142.25 | 1,057,034 | +0.54(+0.38%) |
May 15, 2018 | 142.70 | 143.77 | 140.94 | 141.71 | 961,355 | -1.36(-0.95%) |
May 14, 2018 | 142.15 | 143.75 | 142.15 | 143.07 | 965,500 | +1.72(+1.21%) |
May 11, 2018 | 139.33 | 142.57 | 138.06 | 141.35 | 1,836,251 | +1.85(+1.32%) |
May 10, 2018 | 137.84 | 141.27 | 137.75 | 139.50 | 1,373,520 | +2.32(+1.69%) |
May 09, 2018 | 136.83 | 138.15 | 136.03 | 137.18 | 1,399,619 | +0.76(+0.56%) |
May 08, 2018 | 138.06 | 138.06 | 135.06 | 136.43 | 1,599,378 | -0.26(-0.19%) |
May 07, 2018 | 139.12 | 140.66 | 135.93 | 136.68 | 2,676,088 | -2.41(-1.73%) |
May 04, 2018 | 138.61 | 140.30 | 137.67 | 139.09 | 1,776,214 | +0.22(+0.16%) |
May 03, 2018 | 142.52 | 143.05 | 137.96 | 138.87 | 4,005,725 | -7.62(-5.20%) |
May 02, 2018 | 145.73 | 149.92 | 145.41 | 146.49 | 1,596,613 | +0.40(+0.27%) |
May 01, 2018 | 147.41 | 148.64 | 144.91 | 146.09 | 1,519,349 | -1.90(-1.28%) |
Apr 30, 2018 | 149.89 | 152.37 | 147.97 | 147.98 | 2,227,697 | -1.82(-1.21%) |
Apr 27, 2018 | 145.70 | 150.31 | 144.92 | 149.80 | 1,899,419 | +3.95(+2.71%) |
Apr 26, 2018 | 144.94 | 146.08 | 142.26 | 145.85 | 1,919,547 | +2.13(+1.48%) |
Apr 25, 2018 | 140.19 | 144.15 | 140.10 | 143.72 | 1,596,021 | +2.67(+1.89%) |
Apr 24, 2018 | 141.61 | 143.18 | 140.11 | 141.05 | 1,354,101 | +0.53(+0.38%) |
Apr 23, 2018 | 138.77 | 141.04 | 138.77 | 140.52 | 1,255,715 | +1.97(+1.42%) |
Apr 20, 2018 | 139.85 | 139.85 | 137.46 | 138.55 | 1,063,901 | -0.81(-0.58%) |
Apr 19, 2018 | 140.65 | 140.92 | 138.50 | 139.35 | 1,254,852 | -2.07(-1.46%) |
Apr 18, 2018 | 141.46 | 142.89 | 140.96 | 141.42 | 1,796,302 | -0.21(-0.15%) |
Apr 17, 2018 | 141.10 | 142.82 | 140.25 | 141.63 | 2,241,690 | +1.53(+1.10%) |
Apr 16, 2018 | 136.13 | 142.76 | 134.42 | 140.09 | 3,634,912 | +4.77(+3.52%) |
Apr 13, 2018 | 136.79 | 137.18 | 134.15 | 135.33 | 1,690,219 | -1.03(-0.76%) |
Apr 12, 2018 | 136.12 | 136.95 | 135.09 | 136.36 | 1,600,869 | +0.82(+0.60%) |
Apr 11, 2018 | 134.02 | 136.59 | 133.76 | 135.54 | 834,697 | -0.11(-0.08%) |
Apr 10, 2018 | 134.13 | 136.67 | 133.69 | 135.66 | 1,769,620 | +3.00(+2.26%) |
Apr 09, 2018 | 132.84 | 134.51 | 131.44 | 132.66 | 962,233 | +0.30(+0.23%) |
Apr 06, 2018 | 134.01 | 134.61 | 131.80 | 132.35 | 2,124,884 | -2.75(-2.03%) |
Apr 05, 2018 | 134.78 | 136.23 | 133.36 | 135.10 | 1,439,109 | +1.19(+0.89%) |
Apr 04, 2018 | 131.53 | 134.66 | 131.50 | 133.91 | 1,849,943 | +0.78(+0.58%) |
Apr 03, 2018 | 133.15 | 133.90 | 130.73 | 133.13 | 1,579,667 | +0.68(+0.51%) |
Apr 02, 2018 | 132.87 | 134.92 | 130.30 | 132.45 | 2,022,974 | -1.00(-0.75%) |
Mar 29, 2018 | 133.45 | 133.45 | 133.45 | 0 | +0.20(+0.15%) | |
Mar 28, 2018 | 132.00 | 135.00 | 132.00 | 133.25 | 1,788,045 | +1.81(+1.38%) |
Mar 27, 2018 | 132.27 | 133.44 | 130.66 | 131.44 | 1,490,419 | -0.51(-0.39%) |
Mar 26, 2018 | 133.40 | 133.64 | 129.88 | 131.96 | 1,611,692 | +0.24(+0.18%) |
Mar 23, 2018 | 134.86 | 135.35 | 131.54 | 131.72 | 2,050,155 | -2.51(-1.87%) |
Mar 22, 2018 | 134.52 | 136.20 | 133.74 | 134.23 | 1,754,425 | -1.17(-0.86%) |
Mar 21, 2018 | 134.14 | 136.89 | 133.78 | 135.39 | 1,376,644 | +1.05(+0.78%) |
Mar 20, 2018 | 140.21 | 140.90 | 133.31 | 134.34 | 3,238,234 | -5.50(-3.94%) |
Mar 19, 2018 | 143.92 | 144.00 | 139.73 | 139.85 | 2,942,018 | -4.46(-3.09%) |
Mar 16, 2018 | 145.97 | 146.10 | 143.77 | 144.31 | 3,867,858 | -1.54(-1.06%) |
Mar 15, 2018 | 147.25 | 148.63 | 145.51 | 145.85 | 2,625,835 | -1.40(-0.95%) |
Mar 14, 2018 | 149.72 | 149.72 | 145.92 | 147.25 | 2,112,879 | -2.13(-1.43%) |
Mar 13, 2018 | 150.12 | 152.20 | 149.08 | 149.39 | 1,572,914 | -0.10(-0.07%) |
Mar 12, 2018 | 147.89 | 149.95 | 147.55 | 149.49 | 1,377,001 | +1.90(+1.29%) |
Mar 09, 2018 | 146.65 | 148.03 | 145.98 | 147.59 | 1,337,999 | +1.72(+1.18%) |
Mar 08, 2018 | 143.77 | 145.94 | 143.76 | 145.87 | 1,763,807 | +2.11(+1.47%) |
Mar 07, 2018 | 144.20 | 143.76 | 754,811 | +0.55(+0.38%) | ||
Mar 06, 2018 | 143.72 | 143.91 | 142.08 | 143.21 | 1,227,313 | -0.13(-0.09%) |
Mar 05, 2018 | 141.42 | 144.12 | 140.16 | 143.34 | 1,382,413 | +1.34(+0.94%) |
Mar 02, 2018 | 138.12 | 142.24 | 137.18 | 142.01 | 1,595,199 | +3.18(+2.29%) |
Mar 01, 2018 | 141.64 | 142.42 | 138.07 | 138.82 | 2,103,902 | -2.55(-1.80%) |
Feb 28, 2018 | 145.65 | 145.79 | 141.24 | 141.37 | 1,895,870 | -3.89(-2.68%) |
Feb 27, 2018 | 146.51 | 146.87 | 143.53 | 145.26 | 2,083,729 | -0.79(-0.54%) |
Feb 26, 2018 | 144.16 | 146.77 | 143.88 | 146.06 | 1,337,325 | +1.77(+1.23%) |
Feb 23, 2018 | 142.47 | 144.68 | 142.07 | 144.29 | 1,305,408 | +2.42(+1.71%) |
Feb 22, 2018 | 141.18 | 141.87 | 1,675,526 | +0.47(+0.33%) | ||
Feb 21, 2018 | 140.58 | 143.12 | 140.58 | 141.40 | 1,205,645 | +0.70(+0.50%) |
Feb 20, 2018 | 141.79 | 142.42 | 139.82 | 140.70 | 1,140,806 | -1.56(-1.10%) |
Feb 16, 2018 | 142.26 | 142.26 | 142.26 | 0 | +1.70(+1.21%) | |
Feb 15, 2018 | 141.11 | 141.40 | 139.00 | 140.56 | 1,628,422 | -0.07(-0.05%) |
Feb 14, 2018 | 137.40 | 141.87 | 137.07 | 140.62 | 1,984,478 | +2.45(+1.77%) |
Feb 13, 2018 | 138.18 | 2,603,550 | -2.69(-1.91%) | |||
Feb 12, 2018 | 141.43 | 143.17 | 139.81 | 140.86 | 1,333,940 | +0.09(+0.06%) |
Feb 09, 2018 | 143.82 | 143.88 | 136.92 | 140.78 | 2,362,100 | -1.23(-0.87%) |
Feb 08, 2018 | 147.16 | 141.91 | 142.00 | 2,910,291 | -2.46(-1.70%) | |
Feb 07, 2018 | 143.31 | 147.54 | 143.01 | 144.46 | 1,565,505 | +0.29(+0.20%) |
Feb 06, 2018 | 142.16 | 146.83 | 139.95 | 144.17 | 3,170,235 | -2.20(-1.51%) |
Feb 05, 2018 | 149.90 | 150.90 | 144.24 | 146.37 | 2,414,256 | -4.12(-2.74%) |
Feb 02, 2018 | 155.88 | 156.01 | 149.88 | 150.49 | 2,299,887 | -6.67(-4.25%) |
Feb 01, 2018 | 155.39 | 158.80 | 151.64 | 157.16 | 2,802,006 | -2.47(-1.55%) |
Jan 31, 2018 | 163.97 | 164.49 | 158.94 | 159.63 | 2,914,069 | -2.71(-1.67%) |
Jan 30, 2018 | 161.46 | 162.87 | 159.84 | 162.34 | 2,847,002 | -4.33(-2.60%) |
Jan 29, 2018 | 166.84 | 169.07 | 166.15 | 166.67 | 1,707,407 | -0.37(-0.22%) |
Jan 26, 2018 | 166.00 | 168.25 | 165.91 | 167.04 | 1,432,577 | +1.44(+0.87%) |
Jan 25, 2018 | 164.56 | 165.83 | 163.69 | 165.61 | 1,081,236 | +0.59(+0.36%) |
Jan 24, 2018 | 163.66 | 168.22 | 162.93 | 165.02 | 2,031,277 | +3.76(+2.33%) |
Jan 23, 2018 | 163.46 | 163.56 | 160.94 | 161.26 | 1,892,226 | -2.23(-1.36%) |
Jan 22, 2018 | 161.33 | 164.36 | 161.08 | 163.49 | 1,651,681 | +2.46(+1.53%) |
Jan 19, 2018 | 162.30 | 163.64 | 159.95 | 161.03 | 2,539,056 | -1.34(-0.83%) |
Jan 18, 2018 | 162.50 | 162.58 | 160.10 | 162.37 | 1,432,369 | -0.99(-0.61%) |
Jan 17, 2018 | 161.79 | 164.32 | 161.41 | 163.37 | 1,848,552 | +2.05(+1.27%) |
Jan 16, 2018 | 157.76 | 162.42 | 157.38 | 161.31 | 2,842,428 | +4.17(+2.65%) |
Jan 12, 2018 | 157.15 | 157.15 | 157.15 | 0 | +3.73(+2.43%) | |
Jan 11, 2018 | 152.18 | 153.88 | 150.47 | 153.41 | 1,633,623 | +1.54(+1.01%) |
Jan 10, 2018 | 151.92 | 151.87 | 1,352,772 | +0.03(+0.02%) | ||
Jan 09, 2018 | 149.89 | 152.58 | 149.06 | 151.84 | 2,124,661 | +1.41(+0.94%) |
Jan 08, 2018 | 148.69 | 151.12 | 147.59 | 150.44 | 1,589,645 | +1.88(+1.27%) |
Jan 05, 2018 | 147.69 | 148.62 | 146.29 | 148.55 | 993,187 | +1.99(+1.35%) |
Jan 04, 2018 | 148.20 | 149.48 | 144.15 | 146.57 | 2,059,262 | -1.61(-1.08%) |
Jan 03, 2018 | 149.32 | 149.91 | 146.54 | 148.18 | 1,681,188 | -2.12(-1.41%) |
Jan 02, 2018 | 148.32 | 150.37 | 148.08 | 150.29 | 856,832 | +2.88(+1.96%) |
Dec 29, 2017 | 147.41 | 147.41 | 147.41 | 0 | -1.68(-1.13%) | |
Dec 28, 2017 | 149.20 | 150.11 | 147.81 | 149.09 | 732,475 | -0.27(-0.18%) |
Dec 27, 2017 | 150.29 | 150.43 | 148.49 | 149.37 | 712,818 | -0.83(-0.55%) |
Dec 26, 2017 | 151.36 | 148.63 | 150.20 | 1,012,638 | +0.44(+0.29%) | |
Dec 22, 2017 | 151.33 | 151.33 | 148.87 | 149.76 | 1,321,379 | -0.90(-0.60%) |
Dec 21, 2017 | 151.86 | 152.74 | 150.36 | 150.66 | 1,117,142 | -1.18(-0.78%) |
Dec 20, 2017 | 151.92 | 153.03 | 150.92 | 151.84 | 1,183,840 | +0.63(+0.42%) |
Dec 19, 2017 | 151.28 | 153.05 | 150.92 | 151.21 | 2,163,296 | -0.27(-0.18%) |
Dec 18, 2017 | 151.16 | 152.00 | 148.18 | 151.48 | 2,808,312 | -2.21(-1.44%) |
Dec 15, 2017 | 150.29 | 155.29 | 148.93 | 153.70 | 3,515,835 | +5.10(+3.43%) |
Dec 14, 2017 | 148.05 | 152.42 | 147.65 | 148.59 | 2,574,626 | +1.88(+1.28%) |
Dec 13, 2017 | 145.83 | 148.44 | 145.33 | 146.71 | 1,391,560 | +0.62(+0.43%) |
Dec 12, 2017 | 146.09 | 147.16 | 145.47 | 146.09 | 2,096,251 | +0.70(+0.48%) |
Dec 11, 2017 | 144.56 | 146.51 | 143.95 | 145.39 | 1,505,640 | +1.17(+0.81%) |
Dec 08, 2017 | 144.22 | 144.67 | 141.64 | 144.22 | 1,481,619 | +2.42(+1.71%) |
Dec 07, 2017 | 142.41 | 143.01 | 140.90 | 141.80 | 1,391,245 | -0.44(-0.31%) |
Dec 06, 2017 | 143.92 | 141.47 | 142.23 | 1,336,057 | -0.21(-0.15%) | |
Dec 05, 2017 | 144.90 | 144.92 | 139.34 | 142.44 | 2,019,382 | -2.27(-1.57%) |
Dec 04, 2017 | 136.41 | 145.19 | 136.41 | 144.71 | 3,032,458 | +6.33(+4.58%) |
Dec 01, 2017 | 138.99 | 139.65 | 135.99 | 138.37 | 2,709,057 | -1.28(-0.91%) |
Nov 30, 2017 | 140.76 | 141.30 | 136.55 | 139.65 | 2,927,790 | -0.04(-0.03%) |
Nov 29, 2017 | 139.69 | 143.72 | 139.22 | 139.69 | 3,481,407 | +0.35(+0.25%) |
Nov 28, 2017 | 136.76 | 139.44 | 136.41 | 139.34 | 3,979,380 | +2.73(+2.00%) |
Nov 27, 2017 | 136.07 | 137.65 | 136.07 | 136.60 | 1,942,158 | +0.18(+0.13%) |
Nov 24, 2017 | 137.50 | 138.09 | 135.85 | 136.43 | 815,138 | -1.07(-0.78%) |
Nov 22, 2017 | 134.86 | 138.23 | 134.49 | 137.50 | 2,354,747 | +2.76(+2.05%) |
Nov 21, 2017 | 130.99 | 134.83 | 130.51 | 134.74 | 2,466,551 | +4.37(+3.35%) |
Nov 20, 2017 | 133.35 | 133.92 | 129.04 | 130.37 | 3,836,685 | -3.67(-2.74%) |
Nov 17, 2017 | 133.64 | 134.71 | 132.87 | 134.04 | 1,960,623 | -0.54(-0.40%) |
Nov 16, 2017 | 131.06 | 134.88 | 130.62 | 134.58 | 2,797,776 | +3.62(+2.77%) |
Nov 15, 2017 | 128.26 | 131.04 | 127.66 | 130.96 | 3,535,281 | +2.54(+1.98%) |
Nov 14, 2017 | 130.12 | 130.12 | 127.34 | 128.42 | 1,571,877 | -1.77(-1.36%) |
Nov 13, 2017 | 129.63 | 132.44 | 127.97 | 130.19 | 2,428,027 | +0.41(+0.32%) |
Nov 10, 2017 | 131.34 | 132.79 | 129.34 | 129.78 | 2,214,262 | -2.36(-1.78%) |
Nov 09, 2017 | 132.03 | 134.40 | 131.27 | 132.13 | 1,926,732 | -0.24(-0.18%) |
Nov 08, 2017 | 128.87 | 133.66 | 128.59 | 132.37 | 2,339,880 | +3.24(+2.51%) |
Nov 07, 2017 | 127.97 | 130.03 | 127.60 | 129.13 | 2,209,304 | +1.62(+1.27%) |
Nov 06, 2017 | 129.05 | 129.33 | 127.11 | 127.51 | 2,918,405 | -2.26(-1.74%) |
Nov 03, 2017 | 128.72 | 131.04 | 128.48 | 129.78 | 1,856,104 | +0.52(+0.40%) |
Nov 02, 2017 | 131.72 | 132.70 | 127.97 | 129.26 | 2,930,072 | -2.46(-1.87%) |
Nov 01, 2017 | 130.88 | 134.79 | 130.14 | 131.72 | 3,015,211 | +1.69(+1.30%) |
Oct 31, 2017 | 128.02 | 133.29 | 128.02 | 130.03 | 4,294,912 | +2.70(+2.12%) |
Oct 30, 2017 | 127.54 | 129.25 | 126.61 | 127.33 | 4,407,389 | -0.56(-0.44%) |
Oct 27, 2017 | 135.45 | 135.45 | 126.76 | 127.90 | 4,462,226 | -7.47(-5.52%) |
Oct 26, 2017 | 149.77 | 153.35 | 134.48 | 135.37 | 7,627,995 | -7.39(-5.18%) |
Oct 25, 2017 | 141.70 | 143.82 | 140.69 | 142.76 | 2,315,140 | +1.54(+1.09%) |
Oct 24, 2017 | 139.48 | 142.04 | 138.63 | 141.22 | 1,436,838 | +1.37(+0.98%) |
Oct 23, 2017 | 141.82 | 142.03 | 139.74 | 139.86 | 2,053,545 | -2.34(-1.64%) |
Oct 20, 2017 | 141.99 | 143.32 | 141.70 | 142.20 | 1,488,851 | +0.77(+0.55%) |
Oct 19, 2017 | 138.03 | 141.86 | 138.00 | 141.42 | 2,462,395 | +3.54(+2.56%) |
Oct 18, 2017 | 138.09 | 139.69 | 137.54 | 137.89 | 1,679,398 | -0.19(-0.14%) |
Oct 17, 2017 | 138.19 | 139.10 | 137.32 | 138.07 | 1,711,611 | -0.19(-0.14%) |
Oct 16, 2017 | 138.09 | 140.14 | 137.29 | 138.26 | 1,700,613 | -0.53(-0.38%) |
Oct 13, 2017 | 141.59 | 142.32 | 136.99 | 138.79 | 2,532,531 | -3.30(-2.32%) |
Oct 12, 2017 | 141.40 | 142.88 | 140.74 | 142.09 | 1,087,351 | +0.69(+0.49%) |
Oct 11, 2017 | 140.41 | 141.62 | 140.41 | 141.40 | 1,366,003 | +0.50(+0.35%) |
Oct 10, 2017 | 140.90 | 142.03 | 139.94 | 140.90 | 1,812,045 | +1.20(+0.86%) |
Oct 09, 2017 | 143.35 | 143.35 | 138.14 | 139.71 | 1,986,845 | -2.97(-2.08%) |
Oct 06, 2017 | 145.12 | 146.91 | 140.50 | 142.68 | 2,827,274 | -2.29(-1.58%) |
Oct 05, 2017 | 145.41 | 145.77 | 144.19 | 144.97 | 1,809,153 | +0.10(+0.07%) |
Oct 04, 2017 | 145.12 | 147.31 | 144.61 | 144.87 | 1,432,611 | -0.36(-0.25%) |
Oct 03, 2017 | 146.50 | 146.93 | 143.76 | 145.22 | 1,555,626 | -1.20(-0.82%) |
Oct 02, 2017 | 145.05 | 147.38 | 144.87 | 146.42 | 1,707,498 | +1.56(+1.07%) |
Sep 29, 2017 | 145.79 | 147.37 | 144.41 | 144.87 | 1,527,042 | -0.10(-0.07%) |
Sep 28, 2017 | 146.51 | 146.63 | 143.44 | 144.97 | 2,436,604 | -2.10(-1.43%) |
Sep 27, 2017 | 146.37 | 147.44 | 145.55 | 147.07 | 1,197,569 | +1.01(+0.69%) |
Sep 26, 2017 | 145.71 | 147.04 | 145.27 | 146.06 | 1,271,930 | +0.35(+0.24%) |
Sep 25, 2017 | 144.50 | 145.88 | 144.12 | 145.71 | 1,858,272 | +0.47(+0.32%) |
Sep 22, 2017 | 143.65 | 145.56 | 143.06 | 145.24 | 1,714,341 | +1.36(+0.94%) |
Sep 21, 2017 | 141.57 | 144.52 | 141.19 | 143.88 | 1,492,845 | +2.25(+1.59%) |
Sep 20, 2017 | 140.46 | 142.13 | 139.60 | 141.63 | 2,139,314 | +1.71(+1.22%) |
Sep 19, 2017 | 142.13 | 142.40 | 139.81 | 139.92 | 2,167,977 | -0.05(-0.03%) |
Sep 18, 2017 | 141.85 | 142.31 | 139.58 | 139.97 | 2,645,434 | -1.38(-0.97%) |
Sep 15, 2017 | 143.20 | 143.26 | 140.88 | 141.35 | 3,078,329 | -1.70(-1.19%) |
Sep 14, 2017 | 145.52 | 146.17 | 142.72 | 143.04 | 2,023,317 | -5.66(-3.81%) |
Sep 13, 2017 | 147.23 | 148.81 | 146.87 | 148.70 | 1,186,476 | +1.25(+0.84%) |
Sep 12, 2017 | 150.00 | 150.00 | 143.71 | 147.46 | 2,570,899 | -2.72(-1.81%) |
Sep 11, 2017 | 149.00 | 150.82 | 148.44 | 150.18 | 1,432,839 | +2.17(+1.47%) |
Sep 08, 2017 | 148.27 | 151.63 | 147.82 | 148.01 | 1,523,821 | +1.04(+0.71%) |
Sep 07, 2017 | 143.45 | 147.56 | 143.38 | 146.97 | 2,611,103 | +3.54(+2.47%) |
Sep 06, 2017 | 140.27 | 143.82 | 140.16 | 143.43 | 2,584,993 | +4.03(+2.89%) |
Sep 05, 2017 | 140.16 | 141.03 | 138.39 | 139.41 | 1,939,259 | -1.50(-1.06%) |
Sep 01, 2017 | 140.97 | 142.28 | 140.65 | 140.90 | 939,003 | +0.09(+0.07%) |
Aug 31, 2017 | 138.80 | 141.79 | 138.60 | 140.81 | 1,986,502 | +2.46(+1.78%) |
Aug 30, 2017 | 138.41 | 138.81 | 137.42 | 138.35 | 1,062,815 | -0.16(-0.12%) |
Aug 29, 2017 | 138.46 | 139.34 | 138.18 | 138.51 | 1,390,880 | -1.05(-0.76%) |
Aug 28, 2017 | 139.39 | 140.02 | 138.46 | 139.56 | 1,083,155 | +0.71(+0.51%) |
Aug 25, 2017 | 138.93 | 139.28 | 138.46 | 138.86 | 1,014,653 | +0.67(+0.48%) |
Aug 24, 2017 | 138.87 | 139.36 | 138.07 | 138.19 | 1,328,010 | -0.30(-0.22%) |
Aug 23, 2017 | 139.04 | 139.69 | 137.87 | 138.49 | 1,918,327 | -1.03(-0.74%) |
Aug 22, 2017 | 137.78 | 140.23 | 137.01 | 139.52 | 2,016,580 | +2.01(+1.46%) |
Aug 21, 2017 | 137.43 | 138.11 | 136.55 | 137.50 | 2,490,950 | +0.13(+0.10%) |
Aug 18, 2017 | 137.56 | 138.56 | 137.07 | 137.37 | 2,104,688 | -0.78(-0.56%) |
Aug 17, 2017 | 138.57 | 140.50 | 137.78 | 138.15 | 1,989,007 | -0.76(-0.55%) |
Aug 16, 2017 | 140.97 | 141.06 | 138.43 | 138.91 | 2,675,123 | -1.52(-1.09%) |
Aug 15, 2017 | 140.65 | 140.83 | 140.17 | 140.44 | 1,350,912 | +0.17(+0.12%) |
Aug 14, 2017 | 142.13 | 142.73 | 140.16 | 140.27 | 1,475,205 | -0.86(-0.61%) |
Aug 11, 2017 | 142.44 | 142.58 | 140.88 | 141.12 | 1,725,799 | -1.02(-0.71%) |
Aug 10, 2017 | 144.29 | 144.29 | 142.10 | 142.14 | 2,115,489 | -3.01(-2.07%) |
Aug 09, 2017 | 147.45 | 147.51 | 144.49 | 145.15 | 1,567,557 | -2.81(-1.90%) |
Aug 08, 2017 | 146.21 | 148.97 | 145.89 | 147.97 | 1,604,982 | +1.49(+1.02%) |
Aug 07, 2017 | 145.60 | 146.48 | 144.71 | 146.48 | 1,030,275 | +0.93(+0.64%) |
Aug 04, 2017 | 146.87 | 147.45 | 144.88 | 145.55 | 1,159,109 | -0.61(-0.42%) |
Aug 03, 2017 | 147.86 | 148.71 | 144.87 | 146.16 | 2,486,263 | -4.02(-2.68%) |
Aug 02, 2017 | 150.53 | 151.19 | 145.84 | 150.18 | 2,622,838 | -1.55(-1.02%) |