Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 115.14 | 116.35 | 113.06 | 115.82 | 520,772 | +0.68(+0.59%) |
Jul 30, 2018 | 115.92 | 116.95 | 115.09 | 115.14 | 306,857 | -0.86(-0.74%) |
Jul 27, 2018 | 115.91 | 116.96 | 115.50 | 116.00 | 275,360 | +0.61(+0.53%) |
Jul 26, 2018 | 116.98 | 119.01 | 115.27 | 115.40 | 433,054 | +0.52(+0.45%) |
Jul 25, 2018 | 115.63 | 116.06 | 114.49 | 114.87 | 361,302 | -0.86(-0.74%) |
Jul 24, 2018 | 117.05 | 117.06 | 115.13 | 115.74 | 571,543 | -1.55(-1.32%) |
Jul 23, 2018 | 116.29 | 117.74 | 116.27 | 117.29 | 365,284 | +1.12(+0.97%) |
Jul 20, 2018 | 119.93 | 115.72 | 116.16 | 728,987 | -3.63(-3.03%) | |
Jul 19, 2018 | 118.80 | 120.17 | 118.27 | 119.79 | 295,914 | +0.56(+0.47%) |
Jul 18, 2018 | 116.44 | 120.12 | 116.32 | 119.23 | 862,050 | +2.77(+2.38%) |
Jul 17, 2018 | 117.93 | 119.18 | 116.21 | 116.46 | 459,377 | -1.91(-1.62%) |
Jul 16, 2018 | 118.83 | 119.62 | 117.70 | 118.38 | 389,642 | -0.62(-0.52%) |
Jul 13, 2018 | 119.45 | 120.30 | 118.88 | 119.00 | 297,134 | -0.41(-0.34%) |
Jul 12, 2018 | 125.31 | 119.24 | 119.41 | 481,469 | -1.94(-1.60%) | |
Jul 11, 2018 | 120.72 | 122.57 | 120.60 | 121.36 | 424,330 | +0.16(+0.13%) |
Jul 10, 2018 | 121.44 | 121.95 | 120.37 | 121.20 | 360,295 | +0.18(+0.15%) |
Jul 09, 2018 | 122.25 | 122.73 | 120.30 | 121.02 | 506,024 | -0.59(-0.49%) |
Jul 06, 2018 | 121.48 | 122.78 | 120.99 | 121.61 | 397,907 | +0.44(+0.37%) |
Jul 05, 2018 | 121.33 | 121.60 | 120.86 | 121.17 | 168,185 | +0.36(+0.30%) |
Jul 03, 2018 | 120.81 | 120.81 | 120.81 | 0 | +0.21(+0.18%) | |
Jul 02, 2018 | 119.44 | 120.70 | 117.54 | 120.59 | 383,784 | +0.99(+0.83%) |
Jun 29, 2018 | 121.17 | 122.30 | 119.37 | 119.60 | 387,095 | -1.39(-1.15%) |
Jun 28, 2018 | 122.31 | 123.52 | 120.61 | 120.99 | 319,947 | -1.32(-1.08%) |
Jun 27, 2018 | 127.76 | 127.76 | 122.16 | 122.31 | 279,945 | -5.03(-3.95%) |
Jun 26, 2018 | 127.32 | 127.91 | 126.00 | 127.34 | 267,000 | +0.44(+0.35%) |
Jun 25, 2018 | 127.50 | 127.50 | 125.70 | 126.90 | 507,295 | -0.50(-0.39%) |
Jun 22, 2018 | 126.25 | 127.90 | 125.60 | 127.40 | 372,316 | +1.55(+1.23%) |
Jun 21, 2018 | 125.83 | 126.35 | 124.80 | 125.84 | 225,464 | +0.41(+0.33%) |
Jun 20, 2018 | 125.83 | 126.25 | 124.23 | 125.43 | 217,651 | +0.03(+0.02%) |
Jun 19, 2018 | 123.65 | 125.62 | 123.65 | 125.40 | 301,189 | +1.13(+0.91%) |
Jun 18, 2018 | 125.89 | 126.27 | 124.05 | 124.27 | 349,716 | -1.62(-1.28%) |
Jun 15, 2018 | 126.23 | 123.84 | 125.89 | 427,369 | +2.05(+1.66%) | |
Jun 14, 2018 | 123.77 | 124.65 | 123.00 | 123.84 | 197,065 | +0.92(+0.75%) |
Jun 13, 2018 | 125.30 | 125.79 | 122.69 | 122.92 | 245,559 | -2.22(-1.77%) |
Jun 12, 2018 | 124.08 | 125.33 | 123.65 | 125.14 | 458,905 | +1.57(+1.27%) |
Jun 11, 2018 | 120.75 | 123.65 | 120.68 | 123.57 | 464,810 | +2.87(+2.38%) |
Jun 08, 2018 | 119.75 | 121.25 | 119.31 | 120.70 | 437,238 | +0.92(+0.77%) |
Jun 07, 2018 | 120.65 | 121.61 | 118.98 | 119.78 | 261,342 | -0.87(-0.72%) |
Jun 06, 2018 | 119.06 | 121.08 | 119.06 | 120.65 | 346,670 | +1.06(+0.88%) |
Jun 05, 2018 | 119.00 | 119.66 | 118.24 | 119.60 | 336,791 | +0.88(+0.74%) |
Jun 04, 2018 | 119.59 | 120.25 | 117.95 | 118.72 | 601,227 | -0.76(-0.63%) |
Jun 01, 2018 | 120.28 | 121.01 | 119.15 | 119.47 | 419,192 | -0.51(-0.43%) |
May 31, 2018 | 122.51 | 123.09 | 119.83 | 119.99 | 376,234 | -2.51(-2.05%) |
May 30, 2018 | 120.49 | 122.67 | 120.49 | 122.50 | 453,034 | +2.37(+1.98%) |
May 29, 2018 | 121.79 | 122.67 | 119.67 | 120.12 | 485,436 | -2.32(-1.89%) |
May 25, 2018 | 122.44 | 122.44 | 122.44 | 0 | -0.87(-0.71%) | |
May 24, 2018 | 121.66 | 125.19 | 121.66 | 123.32 | 567,534 | +1.68(+1.38%) |
May 23, 2018 | 120.59 | 121.98 | 118.83 | 121.63 | 570,824 | +1.10(+0.92%) |
May 22, 2018 | 120.78 | 124.71 | 119.52 | 120.53 | 1,544,886 | -1.08(-0.89%) |
May 21, 2018 | 119.33 | 122.86 | 119.33 | 121.61 | 768,575 | +2.27(+1.91%) |
May 18, 2018 | 122.03 | 122.20 | 119.24 | 119.34 | 808,406 | -2.29(-1.88%) |
May 17, 2018 | 119.57 | 121.78 | 119.49 | 121.62 | 326,763 | +2.11(+1.76%) |
May 16, 2018 | 120.02 | 121.13 | 118.72 | 119.52 | 383,133 | -0.15(-0.12%) |
May 15, 2018 | 120.26 | 121.14 | 118.76 | 119.67 | 429,914 | -0.93(-0.77%) |
May 14, 2018 | 123.05 | 123.80 | 119.06 | 120.59 | 630,276 | -2.50(-2.03%) |
May 11, 2018 | 124.37 | 124.85 | 123.01 | 123.09 | 334,575 | -1.39(-1.11%) |
May 10, 2018 | 123.48 | 125.34 | 122.71 | 124.48 | 307,641 | +1.09(+0.89%) |
May 09, 2018 | 126.85 | 127.35 | 123.21 | 123.39 | 433,005 | -4.16(-3.26%) |
May 08, 2018 | 127.16 | 127.61 | 125.97 | 127.54 | 222,781 | +0.86(+0.68%) |
May 07, 2018 | 127.44 | 127.45 | 125.68 | 126.68 | 247,469 | +0.00(+0.00%) |
May 04, 2018 | 124.81 | 127.09 | 124.48 | 126.68 | 260,550 | +1.45(+1.16%) |
May 03, 2018 | 125.47 | 126.06 | 124.88 | 125.23 | 306,262 | -0.45(-0.35%) |
May 02, 2018 | 127.38 | 127.38 | 123.47 | 125.68 | 437,606 | -1.66(-1.30%) |
May 01, 2018 | 126.01 | 127.73 | 125.37 | 127.34 | 489,617 | +1.32(+1.05%) |
Apr 30, 2018 | 126.77 | 127.65 | 125.33 | 126.02 | 478,659 | +0.01(+0.01%) |
Apr 27, 2018 | 125.66 | 126.62 | 125.18 | 126.01 | 318,767 | +0.54(+0.43%) |
Apr 26, 2018 | 125.45 | 127.91 | 125.25 | 125.48 | 305,102 | +0.80(+0.64%) |
Apr 25, 2018 | 124.44 | 125.20 | 123.74 | 124.67 | 193,904 | +0.11(+0.09%) |
Apr 24, 2018 | 126.22 | 126.51 | 123.65 | 124.56 | 382,544 | -0.96(-0.76%) |
Apr 23, 2018 | 126.53 | 126.58 | 124.73 | 125.52 | 276,000 | -0.64(-0.50%) |
Apr 20, 2018 | 124.76 | 126.53 | 124.19 | 126.16 | 350,025 | +0.88(+0.70%) |
Apr 19, 2018 | 124.92 | 125.71 | 123.65 | 125.28 | 247,595 | +0.26(+0.21%) |
Apr 18, 2018 | 124.95 | 126.42 | 124.51 | 125.02 | 265,733 | +0.34(+0.27%) |
Apr 17, 2018 | 125.91 | 126.62 | 124.44 | 124.68 | 354,954 | -0.97(-0.77%) |
Apr 16, 2018 | 126.01 | 128.42 | 125.24 | 125.65 | 331,117 | +0.31(+0.24%) |
Apr 13, 2018 | 124.35 | 125.48 | 123.66 | 125.35 | 247,506 | +1.48(+1.20%) |
Apr 12, 2018 | 124.60 | 125.45 | 123.72 | 123.86 | 239,440 | +0.05(+0.04%) |
Apr 11, 2018 | 123.16 | 124.53 | 122.75 | 123.81 | 271,838 | +0.11(+0.09%) |
Apr 10, 2018 | 123.84 | 125.29 | 122.01 | 123.70 | 417,493 | +0.11(+0.09%) |
Apr 09, 2018 | 124.85 | 125.32 | 122.45 | 123.59 | 293,556 | -0.42(-0.34%) |
Apr 06, 2018 | 124.07 | 125.48 | 123.24 | 124.00 | 309,469 | -1.26(-1.01%) |
Apr 05, 2018 | 124.26 | 125.39 | 123.28 | 125.27 | 282,098 | +1.31(+1.06%) |
Apr 04, 2018 | 121.60 | 124.22 | 121.60 | 123.95 | 374,454 | +1.62(+1.32%) |
Apr 03, 2018 | 120.01 | 122.98 | 119.53 | 122.33 | 341,960 | +2.51(+2.09%) |
Apr 02, 2018 | 120.94 | 121.35 | 118.46 | 119.83 | 403,654 | -1.17(-0.97%) |
Mar 29, 2018 | 121.00 | 121.00 | 121.00 | 0 | +1.24(+1.03%) | |
Mar 28, 2018 | 118.35 | 119.80 | 118.14 | 119.76 | 186,883 | +1.40(+1.18%) |
Mar 27, 2018 | 118.69 | 119.83 | 117.86 | 118.36 | 227,942 | +0.14(+0.12%) |
Mar 26, 2018 | 117.73 | 119.70 | 117.25 | 118.21 | 272,713 | +1.52(+1.30%) |
Mar 23, 2018 | 120.42 | 121.88 | 116.67 | 116.69 | 431,710 | -3.47(-2.88%) |
Mar 22, 2018 | 121.00 | 122.94 | 120.08 | 120.16 | 335,556 | -2.12(-1.73%) |
Mar 21, 2018 | 122.52 | 123.31 | 121.95 | 122.28 | 203,510 | -0.13(-0.11%) |
Mar 20, 2018 | 121.56 | 123.37 | 121.56 | 122.41 | 167,717 | +0.83(+0.68%) |
Mar 19, 2018 | 120.84 | 122.00 | 120.05 | 121.58 | 278,543 | +0.40(+0.33%) |
Mar 16, 2018 | 121.48 | 122.38 | 119.90 | 121.19 | 1,021,041 | -0.28(-0.23%) |
Mar 15, 2018 | 122.36 | 123.04 | 121.12 | 121.47 | 195,998 | -0.77(-0.63%) |
Mar 14, 2018 | 125.02 | 125.08 | 122.04 | 122.23 | 289,988 | -2.48(-1.99%) |
Mar 13, 2018 | 124.42 | 124.82 | 123.69 | 124.71 | 333,051 | +1.13(+0.92%) |
Mar 12, 2018 | 123.38 | 124.61 | 122.93 | 123.58 | 212,241 | +0.18(+0.15%) |
Mar 09, 2018 | 122.88 | 124.08 | 121.38 | 123.40 | 260,940 | +1.30(+1.06%) |
Mar 08, 2018 | 122.43 | 123.28 | 121.64 | 122.10 | 185,410 | -0.07(-0.06%) |
Mar 07, 2018 | 120.83 | 122.80 | 120.05 | 122.17 | 284,639 | +0.66(+0.54%) |
Mar 06, 2018 | 121.46 | 121.60 | 119.25 | 121.50 | 278,189 | -0.02(-0.01%) |
Mar 05, 2018 | 120.20 | 122.77 | 119.76 | 121.52 | 344,026 | +1.15(+0.95%) |
Mar 02, 2018 | 117.72 | 120.76 | 116.71 | 120.37 | 245,857 | +1.54(+1.30%) |
Mar 01, 2018 | 118.56 | 120.07 | 117.42 | 118.83 | 300,135 | +0.19(+0.16%) |
Feb 28, 2018 | 119.42 | 120.88 | 118.58 | 118.64 | 303,956 | -0.75(-0.62%) |
Feb 27, 2018 | 122.64 | 123.12 | 119.30 | 119.38 | 447,133 | -3.26(-2.66%) |
Feb 26, 2018 | 122.48 | 123.71 | 121.77 | 122.64 | 316,312 | +0.02(+0.01%) |
Feb 23, 2018 | 122.33 | 123.04 | 121.52 | 122.63 | 327,051 | +1.14(+0.94%) |
Feb 22, 2018 | 121.10 | 122.39 | 119.54 | 121.49 | 542,670 | +1.00(+0.83%) |
Feb 21, 2018 | 123.03 | 129.58 | 119.34 | 120.49 | 1,999,812 | -2.55(-2.07%) |
Feb 20, 2018 | 125.40 | 126.16 | 118.84 | 123.03 | 2,181,836 | -9.01(-6.83%) |
Feb 16, 2018 | 132.05 | 132.05 | 132.05 | 0 | -0.80(-0.60%) | |
Feb 15, 2018 | 129.96 | 132.97 | 129.58 | 132.84 | 346,702 | +3.50(+2.70%) |
Feb 14, 2018 | 126.79 | 129.73 | 126.57 | 129.35 | 429,468 | +1.91(+1.50%) |
Feb 13, 2018 | 128.32 | 129.07 | 126.39 | 127.44 | 592,500 | -1.71(-1.32%) |
Feb 12, 2018 | 125.96 | 129.80 | 125.96 | 129.15 | 550,951 | +3.72(+2.97%) |
Feb 09, 2018 | 126.78 | 128.34 | 122.76 | 125.43 | 564,014 | -0.29(-0.23%) |
Feb 08, 2018 | 129.39 | 129.73 | 125.66 | 125.72 | 281,002 | -3.67(-2.84%) |
Feb 07, 2018 | 127.47 | 129.64 | 126.73 | 129.39 | 202,616 | +2.28(+1.79%) |
Feb 06, 2018 | 123.70 | 127.90 | 121.31 | 127.11 | 518,296 | +0.49(+0.38%) |
Feb 05, 2018 | 127.85 | 128.92 | 124.60 | 126.62 | 323,579 | -2.71(-2.10%) |
Feb 02, 2018 | 133.13 | 133.13 | 129.15 | 129.33 | 411,562 | -4.35(-3.26%) |
Feb 01, 2018 | 134.81 | 132.31 | 133.69 | 251,399 | -0.44(-0.33%) | |
Jan 31, 2018 | 135.81 | 135.81 | 133.36 | 134.13 | 529,852 | -0.96(-0.71%) |
Jan 30, 2018 | 134.33 | 135.44 | 134.17 | 135.09 | 278,714 | -0.20(-0.15%) |
Jan 29, 2018 | 134.15 | 136.13 | 134.03 | 135.28 | 435,923 | +0.78(+0.58%) |
Jan 26, 2018 | 132.37 | 134.78 | 130.72 | 134.51 | 454,659 | +2.17(+1.64%) |
Jan 25, 2018 | 131.45 | 132.56 | 130.97 | 132.34 | 287,618 | +1.31(+1.00%) |
Jan 24, 2018 | 133.82 | 133.82 | 130.84 | 131.03 | 336,019 | -2.36(-1.77%) |
Jan 23, 2018 | 131.46 | 133.68 | 131.40 | 133.38 | 396,285 | +2.15(+1.64%) |
Jan 22, 2018 | 132.28 | 132.28 | 129.64 | 131.23 | 562,800 | -0.90(-0.68%) |
Jan 19, 2018 | 127.40 | 132.15 | 127.40 | 132.13 | 676,166 | +4.82(+3.79%) |
Jan 18, 2018 | 128.22 | 128.72 | 126.85 | 127.31 | 543,777 | -1.38(-1.07%) |
Jan 17, 2018 | 130.33 | 131.32 | 128.26 | 128.69 | 500,665 | -1.24(-0.95%) |
Jan 16, 2018 | 131.05 | 131.34 | 129.32 | 129.93 | 450,878 | -0.97(-0.74%) |
Jan 12, 2018 | 130.90 | 130.90 | 130.90 | 0 | -1.95(-1.47%) | |
Jan 11, 2018 | 131.49 | 133.28 | 131.49 | 132.84 | 360,637 | +1.48(+1.13%) |
Jan 10, 2018 | 132.26 | 130.51 | 131.36 | 351,849 | -0.23(-0.18%) | |
Jan 09, 2018 | 128.87 | 132.03 | 127.88 | 131.60 | 481,742 | +2.82(+2.19%) |
Jan 08, 2018 | 126.39 | 129.17 | 124.55 | 128.77 | 436,977 | +2.54(+2.01%) |
Jan 05, 2018 | 124.64 | 126.36 | 124.04 | 126.23 | 267,239 | +2.42(+1.96%) |
Jan 04, 2018 | 124.98 | 125.52 | 123.38 | 123.81 | 233,758 | -0.90(-0.72%) |
Jan 03, 2018 | 122.12 | 124.82 | 121.59 | 124.70 | 354,230 | +3.62(+2.99%) |
Jan 02, 2018 | 120.89 | 121.64 | 120.07 | 121.08 | 297,869 | +1.15(+0.96%) |
Dec 29, 2017 | 119.93 | 119.93 | 119.93 | 0 | -2.60(-2.12%) | |
Dec 28, 2017 | 122.86 | 122.86 | 121.81 | 122.52 | 284,490 | -0.05(-0.04%) |
Dec 27, 2017 | 123.18 | 124.02 | 122.02 | 122.57 | 248,425 | -0.24(-0.20%) |
Dec 26, 2017 | 124.17 | 125.33 | 122.71 | 122.81 | 182,254 | -1.51(-1.21%) |
Dec 22, 2017 | 125.13 | 126.62 | 123.93 | 124.32 | 455,207 | -0.86(-0.69%) |
Dec 21, 2017 | 124.16 | 125.60 | 123.45 | 125.18 | 261,017 | +1.00(+0.81%) |
Dec 20, 2017 | 126.04 | 126.04 | 123.90 | 124.18 | 226,693 | -1.30(-1.03%) |
Dec 19, 2017 | 125.67 | 127.48 | 125.29 | 125.47 | 233,822 | +0.13(+0.10%) |
Dec 18, 2017 | 124.30 | 125.48 | 123.79 | 125.35 | 229,686 | +1.04(+0.84%) |
Dec 15, 2017 | 123.26 | 125.24 | 122.71 | 124.31 | 501,949 | +1.17(+0.95%) |
Dec 14, 2017 | 124.06 | 124.47 | 122.65 | 123.14 | 205,511 | -0.67(-0.54%) |
Dec 13, 2017 | 122.95 | 124.41 | 122.54 | 123.81 | 217,076 | +0.83(+0.68%) |
Dec 12, 2017 | 123.59 | 123.59 | 121.97 | 122.98 | 248,140 | -0.15(-0.12%) |
Dec 11, 2017 | 123.04 | 124.26 | 121.97 | 123.13 | 285,708 | +0.29(+0.24%) |
Dec 08, 2017 | 122.41 | 123.10 | 121.04 | 122.83 | 296,094 | +0.41(+0.33%) |
Dec 07, 2017 | 123.06 | 124.81 | 122.03 | 122.42 | 308,343 | -0.45(-0.36%) |
Dec 06, 2017 | 124.14 | 126.36 | 122.68 | 122.87 | 365,583 | -1.28(-1.03%) |
Dec 05, 2017 | 123.44 | 125.09 | 122.81 | 124.15 | 497,474 | +1.21(+0.98%) |
Dec 04, 2017 | 118.46 | 123.36 | 118.27 | 122.94 | 581,314 | +5.27(+4.48%) |
Dec 01, 2017 | 118.15 | 115.19 | 117.67 | 449,717 | -0.33(-0.28%) | |
Nov 30, 2017 | 118.26 | 118.72 | 115.86 | 118.00 | 369,099 | -0.14(-0.12%) |
Nov 29, 2017 | 113.64 | 118.58 | 113.19 | 118.14 | 664,014 | +4.78(+4.21%) |
Nov 28, 2017 | 109.71 | 113.50 | 109.49 | 113.36 | 588,163 | +3.82(+3.49%) |
Nov 27, 2017 | 111.52 | 109.26 | 109.54 | 691,343 | -1.60(-1.44%) | |
Nov 24, 2017 | 111.75 | 112.29 | 110.31 | 111.14 | 482,782 | -0.51(-0.46%) |
Nov 22, 2017 | 112.38 | 113.14 | 110.52 | 111.66 | 926,440 | -2.16(-1.90%) |
Nov 21, 2017 | 117.84 | 118.10 | 112.65 | 113.81 | 1,187,537 | -4.84(-4.08%) |
Nov 20, 2017 | 119.90 | 120.15 | 117.93 | 118.65 | 944,473 | -1.13(-0.95%) |
Nov 17, 2017 | 117.91 | 120.03 | 117.84 | 119.78 | 596,191 | +1.46(+1.23%) |
Nov 16, 2017 | 118.52 | 119.30 | 117.89 | 118.33 | 471,005 | -0.11(-0.09%) |
Nov 15, 2017 | 118.48 | 119.03 | 117.38 | 118.43 | 599,384 | -0.35(-0.29%) |
Nov 14, 2017 | 118.49 | 120.01 | 117.57 | 118.78 | 315,091 | +1.23(+1.05%) |
Nov 13, 2017 | 116.70 | 118.28 | 116.59 | 117.55 | 254,072 | +0.83(+0.71%) |
Nov 10, 2017 | 116.36 | 117.35 | 116.03 | 116.72 | 153,687 | +0.33(+0.29%) |
Nov 09, 2017 | 115.10 | 116.55 | 114.16 | 116.39 | 287,653 | +1.08(+0.94%) |
Nov 08, 2017 | 115.88 | 116.91 | 115.27 | 115.31 | 318,907 | -1.00(-0.86%) |
Nov 07, 2017 | 118.53 | 118.73 | 115.71 | 116.31 | 391,558 | -1.58(-1.34%) |
Nov 06, 2017 | 117.69 | 118.57 | 117.38 | 117.89 | 214,572 | +0.09(+0.08%) |
Nov 03, 2017 | 117.60 | 118.80 | 117.25 | 117.80 | 223,906 | +0.07(+0.06%) |
Nov 02, 2017 | 118.07 | 118.43 | 116.80 | 117.73 | 325,747 | -0.35(-0.29%) |
Nov 01, 2017 | 117.87 | 119.01 | 117.20 | 118.08 | 306,176 | +0.23(+0.20%) |
Oct 31, 2017 | 119.01 | 119.16 | 117.59 | 117.84 | 304,822 | -1.15(-0.96%) |
Oct 30, 2017 | 117.93 | 119.05 | 117.18 | 118.99 | 312,390 | +0.60(+0.51%) |
Oct 27, 2017 | 118.12 | 119.16 | 117.72 | 118.39 | 273,552 | +0.92(+0.78%) |
Oct 26, 2017 | 117.23 | 118.78 | 116.55 | 117.47 | 289,951 | +0.70(+0.60%) |
Oct 25, 2017 | 116.34 | 116.87 | 114.73 | 116.77 | 331,836 | -0.18(-0.15%) |
Oct 24, 2017 | 116.13 | 117.70 | 115.31 | 116.95 | 304,831 | +1.42(+1.23%) |
Oct 23, 2017 | 118.67 | 118.95 | 114.16 | 115.53 | 643,090 | -3.41(-2.87%) |
Oct 20, 2017 | 118.50 | 119.01 | 117.50 | 118.94 | 383,820 | +0.95(+0.81%) |
Oct 19, 2017 | 117.73 | 118.38 | 117.05 | 117.99 | 257,186 | +0.02(+0.02%) |
Oct 18, 2017 | 117.48 | 118.18 | 115.95 | 117.97 | 331,353 | +0.36(+0.30%) |
Oct 17, 2017 | 114.66 | 117.99 | 113.57 | 117.61 | 519,707 | +3.10(+2.71%) |
Oct 16, 2017 | 114.17 | 114.73 | 113.56 | 114.51 | 246,344 | +0.32(+0.28%) |
Oct 13, 2017 | 113.37 | 114.34 | 113.11 | 114.18 | 355,043 | +0.97(+0.85%) |
Oct 12, 2017 | 111.83 | 113.24 | 111.14 | 113.22 | 394,371 | +1.27(+1.13%) |
Oct 11, 2017 | 112.01 | 112.27 | 110.35 | 111.95 | 602,322 | -0.16(-0.14%) |
Oct 10, 2017 | 114.73 | 115.72 | 111.37 | 112.11 | 674,461 | -2.31(-2.02%) |
Oct 09, 2017 | 115.38 | 115.92 | 113.69 | 114.42 | 273,921 | -0.85(-0.74%) |
Oct 06, 2017 | 115.30 | 116.20 | 115.05 | 115.27 | 437,520 | +0.01(+0.01%) |
Oct 05, 2017 | 113.89 | 115.78 | 113.65 | 115.27 | 377,142 | +1.46(+1.28%) |
Oct 04, 2017 | 115.17 | 115.30 | 113.51 | 113.81 | 229,373 | -0.91(-0.79%) |
Oct 03, 2017 | 115.59 | 115.76 | 113.70 | 114.71 | 285,408 | -0.52(-0.45%) |
Oct 02, 2017 | 114.07 | 115.28 | 113.67 | 115.23 | 413,082 | +1.71(+1.50%) |
Sep 29, 2017 | 113.29 | 113.95 | 112.73 | 113.52 | 536,927 | +0.91(+0.81%) |
Sep 28, 2017 | 111.63 | 113.54 | 111.38 | 112.61 | 319,358 | +0.64(+0.57%) |
Sep 27, 2017 | 110.08 | 112.46 | 110.08 | 111.97 | 523,706 | +2.13(+1.94%) |
Sep 26, 2017 | 110.73 | 110.92 | 108.69 | 109.84 | 366,470 | -0.76(-0.69%) |
Sep 25, 2017 | 110.08 | 111.39 | 109.74 | 110.61 | 470,581 | +0.32(+0.29%) |
Sep 22, 2017 | 109.72 | 111.39 | 109.72 | 110.29 | 477,175 | +0.58(+0.53%) |
Sep 21, 2017 | 109.98 | 110.49 | 109.30 | 109.71 | 297,821 | -0.45(-0.41%) |
Sep 20, 2017 | 109.85 | 111.46 | 109.85 | 110.16 | 423,378 | +0.52(+0.47%) |
Sep 19, 2017 | 110.15 | 111.14 | 109.22 | 109.64 | 573,929 | -0.48(-0.43%) |
Sep 18, 2017 | 114.25 | 114.48 | 109.75 | 110.12 | 676,152 | -3.99(-3.50%) |
Sep 15, 2017 | 111.75 | 115.64 | 111.69 | 114.11 | 913,349 | +2.55(+2.28%) |
Sep 14, 2017 | 111.98 | 113.06 | 110.44 | 111.57 | 609,281 | -0.95(-0.85%) |
Sep 13, 2017 | 112.31 | 115.15 | 109.69 | 112.52 | 1,559,451 | +1.39(+1.25%) |
Sep 12, 2017 | 108.30 | 111.40 | 108.20 | 111.12 | 1,039,129 | +2.67(+2.46%) |
Sep 11, 2017 | 109.20 | 111.38 | 108.30 | 108.45 | 608,194 | +0.10(+0.09%) |
Sep 08, 2017 | 106.32 | 109.13 | 106.13 | 108.36 | 491,866 | +1.87(+1.76%) |
Sep 07, 2017 | 107.93 | 107.93 | 106.40 | 106.48 | 609,297 | -1.63(-1.51%) |
Sep 06, 2017 | 109.54 | 109.89 | 107.95 | 108.12 | 698,419 | -1.47(-1.34%) |
Sep 05, 2017 | 111.64 | 112.30 | 109.34 | 109.58 | 348,043 | -2.16(-1.93%) |
Sep 01, 2017 | 111.09 | 112.11 | 110.99 | 111.74 | 299,216 | +0.43(+0.39%) |
Aug 31, 2017 | 110.72 | 111.64 | 110.52 | 111.31 | 283,321 | +0.64(+0.58%) |
Aug 30, 2017 | 110.12 | 111.09 | 109.96 | 110.66 | 192,342 | +0.49(+0.45%) |
Aug 29, 2017 | 110.47 | 110.90 | 109.68 | 110.17 | 203,407 | -0.59(-0.53%) |
Aug 28, 2017 | 110.66 | 111.14 | 108.94 | 110.76 | 301,366 | +0.02(+0.01%) |
Aug 25, 2017 | 111.13 | 111.92 | 110.71 | 110.74 | 255,438 | -0.01(-0.01%) |
Aug 24, 2017 | 111.84 | 112.26 | 110.14 | 110.75 | 303,396 | -0.76(-0.68%) |
Aug 23, 2017 | 112.26 | 112.77 | 111.22 | 111.51 | 282,726 | -1.41(-1.25%) |
Aug 22, 2017 | 112.87 | 114.02 | 112.47 | 112.92 | 263,061 | +0.25(+0.23%) |
Aug 21, 2017 | 113.00 | 113.39 | 112.01 | 112.67 | 299,950 | -0.02(-0.02%) |
Aug 18, 2017 | 113.15 | 113.77 | 112.08 | 112.69 | 331,254 | -0.76(-0.67%) |
Aug 17, 2017 | 114.51 | 115.63 | 113.36 | 113.45 | 279,873 | -1.46(-1.27%) |
Aug 16, 2017 | 113.73 | 115.64 | 113.73 | 114.91 | 314,418 | +0.78(+0.68%) |
Aug 15, 2017 | 114.62 | 114.76 | 113.45 | 114.13 | 255,556 | -0.55(-0.48%) |
Aug 14, 2017 | 114.50 | 115.33 | 113.20 | 114.67 | 309,336 | +0.49(+0.43%) |
Aug 11, 2017 | 113.42 | 114.38 | 113.03 | 114.19 | 241,943 | +0.86(+0.76%) |
Aug 10, 2017 | 113.01 | 114.37 | 112.61 | 113.33 | 275,054 | -0.11(-0.09%) |
Aug 09, 2017 | 114.44 | 114.44 | 112.94 | 113.43 | 395,369 | -0.13(-0.11%) |
Aug 08, 2017 | 114.21 | 114.33 | 113.17 | 113.56 | 362,677 | -0.53(-0.47%) |
Aug 07, 2017 | 114.51 | 115.92 | 113.51 | 114.09 | 293,360 | -0.50(-0.44%) |
Aug 04, 2017 | 115.49 | 113.36 | 114.59 | 327,385 | -0.14(-0.12%) | |
Aug 03, 2017 | 116.39 | 116.70 | 114.45 | 114.73 | 487,309 | -1.88(-1.61%) |
Aug 02, 2017 | 116.84 | 117.46 | 115.78 | 116.61 | 292,010 | -0.11(-0.10%) |