Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 196.20 | 196.40 | 191.60 | 192.60 | 65,888 | -2.80(-1.43%) |
Jul 30, 2018 | 190.20 | 198.00 | 189.70 | 195.40 | 91,189 | +5.00(+2.63%) |
Jul 27, 2018 | 200.40 | 202.00 | 190.00 | 190.40 | 79,820 | -9.80(-4.90%) |
Jul 26, 2018 | 199.80 | 208.00 | 194.40 | 200.20 | 68,077 | +0.60(+0.30%) |
Jul 25, 2018 | 192.80 | 200.60 | 190.80 | 199.60 | 59,799 | +5.80(+2.99%) |
Jul 24, 2018 | 194.60 | 199.40 | 192.00 | 193.80 | 69,730 | +0.20(+0.10%) |
Jul 23, 2018 | 197.00 | 198.60 | 193.20 | 193.60 | 61,708 | -3.00(-1.53%) |
Jul 20, 2018 | 201.60 | 207.00 | 196.40 | 196.60 | 54,836 | -5.60(-2.77%) |
Jul 19, 2018 | 198.60 | 202.80 | 198.40 | 202.20 | 50,070 | +1.80(+0.90%) |
Jul 18, 2018 | 201.80 | 202.60 | 196.00 | 200.40 | 45,751 | -1.00(-0.50%) |
Jul 17, 2018 | 192.20 | 201.60 | 192.20 | 201.40 | 78,414 | +8.60(+4.46%) |
Jul 16, 2018 | 187.80 | 195.80 | 185.00 | 192.80 | 92,823 | +5.20(+2.77%) |
Jul 13, 2018 | 185.80 | 189.60 | 184.00 | 187.60 | 81,589 | +2.00(+1.08%) |
Jul 12, 2018 | 186.80 | 188.40 | 181.70 | 185.60 | 161,264 | -1.40(-0.75%) |
Jul 11, 2018 | 185.60 | 187.60 | 181.00 | 187.00 | 78,234 | +0.40(+0.21%) |
Jul 10, 2018 | 193.20 | 195.60 | 186.20 | 186.60 | 69,898 | -6.80(-3.52%) |
Jul 09, 2018 | 195.00 | 195.80 | 190.20 | 193.40 | 67,730 | +0.00(+0.00%) |
Jul 06, 2018 | 188.60 | 195.70 | 188.60 | 193.40 | 56,080 | +4.00(+2.11%) |
Jul 05, 2018 | 186.80 | 189.90 | 184.10 | 189.40 | 46,089 | +3.60(+1.94%) |
Jul 03, 2018 | 185.80 | 185.80 | 185.80 | 0 | +2.80(+1.53%) | |
Jul 02, 2018 | 181.40 | 183.20 | 178.60 | 183.00 | 84,473 | +0.00(+0.00%) |
Jun 29, 2018 | 196.40 | 198.40 | 182.60 | 183.00 | 135,578 | -11.60(-5.96%) |
Jun 28, 2018 | 195.80 | 199.40 | 193.40 | 194.60 | 90,504 | -1.20(-0.61%) |
Jun 27, 2018 | 206.20 | 208.00 | 195.60 | 195.80 | 63,806 | -9.40(-4.58%) |
Jun 26, 2018 | 202.60 | 205.80 | 201.21 | 205.20 | 114,705 | +1.80(+0.88%) |
Jun 25, 2018 | 209.80 | 211.00 | 202.00 | 203.40 | 68,571 | -6.60(-3.14%) |
Jun 22, 2018 | 210.00 | 210.80 | 205.80 | 210.00 | 91,462 | +1.00(+0.48%) |
Jun 21, 2018 | 207.40 | 211.40 | 206.80 | 209.00 | 67,058 | +1.60(+0.77%) |
Jun 20, 2018 | 200.00 | 207.80 | 196.00 | 207.40 | 72,834 | +9.00(+4.54%) |
Jun 19, 2018 | 193.20 | 199.60 | 193.20 | 198.40 | 91,398 | +3.20(+1.64%) |
Jun 18, 2018 | 185.80 | 197.10 | 185.80 | 195.20 | 188,407 | +8.00(+4.27%) |
Jun 15, 2018 | 188.40 | 188.40 | 187.20 | 216,125 | -1.20(-0.64%) | |
Jun 14, 2018 | 196.60 | 197.40 | 188.40 | 188.40 | 166,824 | -8.60(-4.37%) |
Jun 13, 2018 | 209.00 | 209.00 | 196.20 | 197.00 | 132,734 | -12.00(-5.74%) |
Jun 12, 2018 | 212.80 | 213.80 | 207.50 | 209.00 | 102,424 | -2.80(-1.32%) |
Jun 11, 2018 | 209.80 | 216.00 | 206.80 | 211.80 | 105,241 | +1.80(+0.86%) |
Jun 08, 2018 | 202.20 | 210.60 | 202.20 | 210.00 | 92,117 | +6.40(+3.14%) |
Jun 07, 2018 | 203.60 | 210.40 | 201.40 | 203.60 | 107,391 | +1.60(+0.79%) |
Jun 06, 2018 | 205.40 | 199.00 | 202.00 | 101,446 | +0.20(+0.10%) | |
Jun 05, 2018 | 187.20 | 204.20 | 185.60 | 201.80 | 196,290 | +15.00(+8.03%) |
Jun 04, 2018 | 184.60 | 188.20 | 179.60 | 186.80 | 150,101 | +3.80(+2.08%) |
Jun 01, 2018 | 170.40 | 184.40 | 170.40 | 183.00 | 147,084 | +12.80(+7.52%) |
May 31, 2018 | 201.60 | 210.00 | 164.80 | 170.20 | 392,392 | -13.00(-7.10%) |
May 30, 2018 | 177.00 | 183.80 | 171.60 | 183.20 | 328,459 | +6.40(+3.62%) |
May 29, 2018 | 177.80 | 179.56 | 176.40 | 176.80 | 82,841 | -2.40(-1.34%) |
May 25, 2018 | 179.20 | 179.20 | 179.20 | 0 | -1.60(-0.88%) | |
May 24, 2018 | 175.60 | 181.20 | 171.80 | 180.80 | 45,511 | +4.20(+2.38%) |
May 23, 2018 | 175.60 | 181.00 | 174.40 | 176.60 | 66,583 | +0.40(+0.23%) |
May 22, 2018 | 184.00 | 184.20 | 174.20 | 176.20 | 92,066 | -6.00(-3.29%) |
May 21, 2018 | 184.40 | 185.50 | 182.00 | 182.20 | 107,422 | -1.20(-0.65%) |
May 18, 2018 | 182.00 | 187.00 | 180.70 | 183.40 | 106,753 | +2.40(+1.33%) |
May 17, 2018 | 181.20 | 183.80 | 179.00 | 181.00 | 56,280 | -1.20(-0.66%) |
May 16, 2018 | 175.40 | 183.20 | 175.40 | 182.20 | 78,061 | +8.20(+4.71%) |
May 15, 2018 | 172.60 | 175.70 | 171.80 | 174.00 | 57,203 | +1.40(+0.81%) |
May 14, 2018 | 172.80 | 175.60 | 171.70 | 172.60 | 81,804 | -0.40(-0.23%) |
May 11, 2018 | 168.20 | 173.90 | 166.80 | 173.00 | 89,841 | +5.40(+3.22%) |
May 10, 2018 | 167.80 | 168.20 | 164.00 | 167.60 | 69,608 | +0.00(+0.00%) |
May 09, 2018 | 159.80 | 169.40 | 159.20 | 167.60 | 116,678 | +8.60(+5.41%) |
May 08, 2018 | 154.00 | 159.20 | 153.60 | 159.00 | 85,528 | +4.00(+2.58%) |
May 07, 2018 | 152.80 | 155.20 | 152.00 | 155.00 | 76,666 | +3.00(+1.97%) |
May 04, 2018 | 146.20 | 154.20 | 145.40 | 152.00 | 94,454 | +5.80(+3.97%) |
May 03, 2018 | 149.20 | 150.60 | 146.20 | 146.20 | 69,774 | -2.80(-1.88%) |
May 02, 2018 | 148.20 | 151.40 | 147.20 | 149.00 | 67,266 | -0.40(-0.27%) |
May 01, 2018 | 156.00 | 156.30 | 147.40 | 149.40 | 160,142 | -7.40(-4.72%) |
Apr 30, 2018 | 158.20 | 159.40 | 156.60 | 156.80 | 98,197 | -0.80(-0.51%) |
Apr 27, 2018 | 154.20 | 158.40 | 154.20 | 157.60 | 67,864 | +3.20(+2.07%) |
Apr 26, 2018 | 151.00 | 155.20 | 150.40 | 154.40 | 58,598 | +4.40(+2.93%) |
Apr 25, 2018 | 148.60 | 153.00 | 147.60 | 150.00 | 108,487 | +1.00(+0.67%) |
Apr 24, 2018 | 148.00 | 152.20 | 146.80 | 149.00 | 66,853 | +2.40(+1.64%) |
Apr 23, 2018 | 146.40 | 147.80 | 143.00 | 146.60 | 99,077 | +0.80(+0.55%) |
Apr 20, 2018 | 151.60 | 152.80 | 145.00 | 145.80 | 96,201 | -6.60(-4.33%) |
Apr 19, 2018 | 152.20 | 155.90 | 150.20 | 152.40 | 63,931 | -3.00(-1.93%) |
Apr 18, 2018 | 158.00 | 159.00 | 154.60 | 155.40 | 75,623 | -0.80(-0.51%) |
Apr 17, 2018 | 156.60 | 160.00 | 156.00 | 156.20 | 61,369 | +0.00(+0.00%) |
Apr 16, 2018 | 164.20 | 164.20 | 155.50 | 156.20 | 112,813 | -7.60(-4.64%) |
Apr 13, 2018 | 159.20 | 166.20 | 158.40 | 163.80 | 186,481 | +5.20(+3.28%) |
Apr 12, 2018 | 156.60 | 159.20 | 155.90 | 158.60 | 90,495 | +3.00(+1.93%) |
Apr 11, 2018 | 153.40 | 155.80 | 152.20 | 155.60 | 58,325 | +1.60(+1.04%) |
Apr 10, 2018 | 151.60 | 155.00 | 150.60 | 154.00 | 54,141 | +3.80(+2.53%) |
Apr 09, 2018 | 151.80 | 153.80 | 149.60 | 150.20 | 71,472 | -1.00(-0.66%) |
Apr 06, 2018 | 150.00 | 153.90 | 148.60 | 151.20 | 76,071 | +0.60(+0.40%) |
Apr 05, 2018 | 141.80 | 152.00 | 141.40 | 150.60 | 82,544 | +9.20(+6.51%) |
Apr 04, 2018 | 136.00 | 142.00 | 135.60 | 141.40 | 80,447 | +3.40(+2.46%) |
Apr 03, 2018 | 135.00 | 140.10 | 135.00 | 138.00 | 96,568 | +3.80(+2.83%) |
Apr 02, 2018 | 142.40 | 144.00 | 132.40 | 134.20 | 105,372 | -9.00(-6.28%) |
Mar 29, 2018 | 143.20 | 143.20 | 143.20 | 0 | -1.40(-0.97%) | |
Mar 28, 2018 | 142.60 | 149.00 | 141.40 | 144.60 | 125,106 | +2.00(+1.40%) |
Mar 27, 2018 | 145.00 | 148.00 | 142.40 | 142.60 | 129,573 | -3.00(-2.06%) |
Mar 26, 2018 | 139.80 | 146.60 | 139.80 | 145.60 | 110,750 | +7.60(+5.51%) |
Mar 23, 2018 | 137.60 | 140.80 | 136.50 | 138.00 | 88,443 | +1.20(+0.88%) |
Mar 22, 2018 | 138.80 | 140.00 | 135.60 | 136.80 | 83,269 | -3.00(-2.15%) |
Mar 21, 2018 | 139.40 | 143.60 | 138.60 | 139.80 | 78,062 | +0.00(+0.00%) |
Mar 20, 2018 | 139.60 | 140.80 | 138.50 | 139.80 | 82,110 | +0.20(+0.14%) |
Mar 19, 2018 | 143.40 | 143.40 | 138.60 | 139.60 | 84,853 | -4.40(-3.06%) |
Mar 16, 2018 | 144.20 | 145.80 | 141.20 | 144.00 | 173,328 | +0.20(+0.14%) |
Mar 15, 2018 | 146.60 | 150.40 | 143.20 | 143.80 | 189,645 | -4.00(-2.71%) |
Mar 14, 2018 | 157.80 | 158.00 | 142.30 | 147.80 | 349,751 | -0.20(-0.14%) |
Mar 13, 2018 | 148.20 | 149.40 | 145.40 | 148.00 | 211,643 | +0.80(+0.54%) |
Mar 12, 2018 | 147.80 | 150.80 | 144.80 | 147.20 | 142,768 | +0.40(+0.27%) |
Mar 09, 2018 | 147.20 | 150.60 | 144.60 | 146.80 | 120,599 | +0.80(+0.55%) |
Mar 08, 2018 | 151.60 | 153.40 | 143.20 | 146.00 | 131,029 | -5.00(-3.31%) |
Mar 07, 2018 | 155.40 | 151.00 | 114,474 | -1.00(-0.66%) | ||
Mar 06, 2018 | 150.20 | 153.50 | 146.40 | 152.00 | 101,072 | +2.00(+1.33%) |
Mar 05, 2018 | 149.80 | 152.40 | 147.60 | 150.00 | 90,779 | +0.40(+0.27%) |
Mar 02, 2018 | 141.60 | 150.50 | 138.70 | 149.60 | 140,434 | +6.00(+4.18%) |
Mar 01, 2018 | 144.00 | 145.80 | 140.20 | 143.60 | 84,732 | -0.80(-0.55%) |
Feb 28, 2018 | 146.00 | 148.40 | 144.00 | 144.40 | 71,482 | +0.20(+0.14%) |
Feb 27, 2018 | 152.20 | 155.40 | 143.70 | 144.20 | 89,287 | -6.60(-4.38%) |
Feb 26, 2018 | 148.60 | 152.70 | 147.40 | 150.80 | 74,301 | +3.40(+2.31%) |
Feb 23, 2018 | 145.60 | 148.80 | 143.60 | 147.40 | 64,990 | +3.20(+2.22%) |
Feb 22, 2018 | 141.20 | 145.40 | 139.20 | 144.20 | 101,855 | +3.80(+2.71%) |
Feb 21, 2018 | 139.20 | 143.70 | 137.80 | 140.40 | 47,108 | +2.20(+1.59%) |
Feb 20, 2018 | 142.20 | 142.60 | 136.80 | 138.20 | 66,504 | -4.00(-2.81%) |
Feb 16, 2018 | 142.20 | 142.20 | 142.20 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 144.20 | 144.20 | 137.20 | 142.20 | 59,914 | -0.60(-0.42%) |
Feb 14, 2018 | 136.20 | 144.20 | 135.80 | 142.80 | 71,455 | +5.40(+3.93%) |
Feb 13, 2018 | 137.00 | 138.20 | 135.40 | 137.40 | 64,490 | -0.40(-0.29%) |
Feb 12, 2018 | 143.20 | 144.40 | 136.00 | 137.80 | 74,540 | -5.00(-3.50%) |
Feb 09, 2018 | 138.00 | 144.10 | 134.80 | 142.80 | 159,342 | +5.80(+4.23%) |
Feb 08, 2018 | 140.20 | 142.80 | 135.80 | 137.00 | 113,152 | -2.20(-1.58%) |
Feb 07, 2018 | 131.80 | 139.00 | 130.80 | 139.20 | 110,181 | +8.00(+6.10%) |
Feb 06, 2018 | 125.20 | 134.00 | 123.40 | 131.20 | 121,176 | +0.20(+0.15%) |
Feb 05, 2018 | 131.60 | 136.00 | 129.00 | 131.00 | 128,495 | -2.00(-1.50%) |
Feb 02, 2018 | 137.60 | 139.40 | 132.40 | 133.00 | 155,227 | -5.60(-4.04%) |
Feb 01, 2018 | 138.00 | 142.40 | 136.80 | 138.60 | 83,768 | -1.00(-0.72%) |
Jan 31, 2018 | 143.00 | 143.00 | 138.40 | 139.60 | 71,270 | -2.80(-1.97%) |
Jan 30, 2018 | 144.80 | 145.40 | 139.60 | 142.40 | 75,016 | -2.80(-1.93%) |
Jan 29, 2018 | 145.20 | 147.80 | 143.80 | 145.20 | 40,863 | -0.80(-0.55%) |
Jan 26, 2018 | 146.00 | 147.00 | 143.80 | 146.00 | 78,539 | +0.80(+0.55%) |
Jan 25, 2018 | 147.20 | 147.60 | 143.40 | 145.20 | 112,242 | -1.00(-0.68%) |
Jan 24, 2018 | 150.40 | 151.40 | 145.00 | 146.20 | 76,685 | -3.80(-2.53%) |
Jan 23, 2018 | 150.80 | 152.40 | 147.00 | 150.00 | 82,587 | -0.60(-0.40%) |
Jan 22, 2018 | 149.60 | 152.00 | 148.00 | 150.60 | 89,252 | +1.60(+1.07%) |
Jan 19, 2018 | 146.60 | 149.00 | 145.20 | 149.00 | 91,929 | +3.20(+2.19%) |
Jan 18, 2018 | 148.60 | 149.40 | 145.20 | 145.80 | 91,356 | -3.20(-2.15%) |
Jan 17, 2018 | 145.00 | 150.60 | 144.40 | 149.00 | 135,981 | +4.80(+3.33%) |
Jan 16, 2018 | 145.60 | 147.60 | 143.60 | 144.20 | 169,712 | -1.00(-0.69%) |
Jan 12, 2018 | 145.20 | 145.20 | 145.20 | 0 | -4.60(-3.07%) | |
Jan 11, 2018 | 149.60 | 152.60 | 147.40 | 149.80 | 186,416 | +0.00(+0.00%) |
Jan 10, 2018 | 154.00 | 149.80 | 323,319 | +2.40(+1.63%) | ||
Jan 09, 2018 | 155.40 | 164.10 | 143.20 | 147.40 | 766,461 | -37.40(-20.24%) |
Jan 08, 2018 | 183.00 | 186.00 | 178.80 | 184.80 | 157,143 | +1.80(+0.98%) |
Jan 05, 2018 | 191.60 | 191.60 | 182.80 | 183.00 | 198,646 | -9.40(-4.89%) |
Jan 04, 2018 | 193.20 | 196.00 | 177.60 | 192.40 | 240,128 | -2.00(-1.03%) |
Jan 03, 2018 | 192.80 | 197.00 | 188.80 | 194.40 | 281,370 | +5.40(+2.86%) |
Jan 02, 2018 | 204.40 | 207.20 | 187.80 | 189.00 | 308,422 | -14.00(-6.90%) |
Dec 29, 2017 | 203.00 | 203.00 | 203.00 | 0 | -8.80(-4.15%) | |
Dec 28, 2017 | 213.20 | 214.60 | 209.70 | 211.80 | 63,039 | -1.80(-0.84%) |
Dec 27, 2017 | 217.20 | 217.20 | 212.40 | 213.60 | 82,086 | -4.20(-1.93%) |
Dec 26, 2017 | 208.80 | 220.20 | 208.80 | 217.80 | 122,183 | +9.20(+4.41%) |
Dec 22, 2017 | 210.00 | 210.20 | 205.80 | 208.60 | 76,101 | -2.80(-1.32%) |
Dec 21, 2017 | 210.00 | 212.40 | 207.40 | 211.40 | 91,999 | +2.60(+1.25%) |
Dec 20, 2017 | 212.40 | 212.40 | 204.20 | 208.80 | 123,321 | -1.20(-0.57%) |
Dec 19, 2017 | 215.80 | 217.40 | 207.80 | 210.00 | 99,369 | -4.20(-1.96%) |
Dec 18, 2017 | 206.60 | 214.50 | 206.40 | 214.20 | 172,152 | +10.60(+5.21%) |
Dec 15, 2017 | 208.40 | 211.20 | 202.40 | 203.60 | 276,238 | -3.60(-1.74%) |
Dec 14, 2017 | 220.00 | 222.80 | 203.00 | 207.20 | 168,397 | -12.00(-5.47%) |
Dec 13, 2017 | 221.20 | 223.60 | 218.30 | 219.20 | 114,494 | +1.80(+0.83%) |
Dec 12, 2017 | 224.20 | 226.40 | 217.00 | 217.40 | 160,674 | -6.00(-2.69%) |
Dec 11, 2017 | 225.20 | 226.80 | 220.00 | 223.40 | 135,181 | -1.00(-0.45%) |
Dec 08, 2017 | 223.60 | 226.30 | 218.72 | 224.40 | 103,940 | +0.00(+0.00%) |
Dec 07, 2017 | 221.40 | 225.60 | 219.00 | 172,417 | +0.00(+0.00%) | |
Dec 06, 2017 | 214.80 | 223.20 | 212.60 | 221.00 | 168,956 | +8.00(+3.76%) |
Dec 05, 2017 | 209.80 | 214.80 | 204.60 | 213.00 | 188,442 | +3.40(+1.62%) |
Dec 04, 2017 | 205.40 | 212.80 | 204.96 | 209.60 | 215,839 | +6.80(+3.35%) |
Dec 01, 2017 | 199.00 | 208.80 | 196.00 | 202.80 | 244,015 | +8.00(+4.11%) |
Nov 30, 2017 | 177.20 | 202.00 | 177.00 | 194.80 | 441,934 | +10.40(+5.64%) |
Nov 29, 2017 | 176.20 | 187.00 | 175.80 | 184.40 | 210,549 | +8.80(+5.01%) |
Nov 28, 2017 | 164.40 | 176.00 | 164.00 | 175.60 | 163,643 | +10.60(+6.42%) |
Nov 27, 2017 | 157.80 | 165.20 | 157.80 | 165.00 | 142,472 | +8.80(+5.63%) |
Nov 24, 2017 | 157.60 | 160.00 | 155.80 | 156.20 | 41,158 | -0.40(-0.26%) |
Nov 22, 2017 | 153.60 | 156.60 | 152.20 | 156.60 | 86,569 | +3.20(+2.09%) |
Nov 21, 2017 | 160.80 | 161.20 | 152.80 | 153.40 | 117,586 | -8.60(-5.31%) |
Nov 20, 2017 | 153.80 | 162.20 | 153.40 | 162.00 | 137,016 | +7.80(+5.06%) |
Nov 17, 2017 | 148.60 | 156.60 | 148.00 | 154.20 | 128,313 | +10.80(+7.53%) |
Nov 16, 2017 | 138.80 | 144.50 | 138.00 | 143.40 | 53,197 | +4.80(+3.46%) |
Nov 15, 2017 | 135.60 | 141.40 | 132.60 | 138.60 | 47,383 | +2.00(+1.46%) |
Nov 14, 2017 | 136.20 | 137.40 | 132.40 | 136.60 | 60,652 | -0.80(-0.58%) |
Nov 13, 2017 | 141.00 | 143.00 | 135.30 | 137.40 | 74,638 | -4.20(-2.97%) |
Nov 10, 2017 | 135.80 | 143.40 | 135.20 | 141.60 | 86,590 | +6.00(+4.42%) |
Nov 09, 2017 | 129.20 | 138.80 | 128.80 | 135.60 | 66,043 | +5.20(+3.99%) |
Nov 08, 2017 | 128.20 | 130.40 | 127.00 | 130.40 | 57,612 | +1.60(+1.24%) |
Nov 07, 2017 | 134.60 | 134.80 | 128.00 | 128.80 | 78,310 | -6.40(-4.73%) |
Nov 06, 2017 | 135.80 | 137.10 | 133.30 | 135.20 | 63,819 | +0.40(+0.30%) |
Nov 03, 2017 | 135.20 | 136.80 | 132.70 | 134.80 | 70,224 | -1.20(-0.88%) |
Nov 02, 2017 | 135.40 | 138.00 | 134.00 | 136.00 | 80,944 | +1.40(+1.04%) |
Nov 01, 2017 | 136.00 | 137.40 | 131.40 | 134.60 | 66,910 | -0.80(-0.59%) |
Oct 31, 2017 | 137.00 | 138.61 | 133.00 | 135.40 | 88,638 | -1.60(-1.17%) |
Oct 30, 2017 | 142.00 | 142.28 | 135.00 | 137.00 | 76,975 | -6.60(-4.60%) |
Oct 27, 2017 | 143.00 | 144.60 | 141.00 | 143.60 | 85,907 | -2.20(-1.51%) |
Oct 26, 2017 | 146.60 | 149.00 | 145.00 | 145.80 | 117,300 | -0.20(-0.14%) |
Oct 25, 2017 | 142.20 | 146.80 | 141.00 | 146.00 | 127,739 | +4.00(+2.82%) |
Oct 24, 2017 | 137.40 | 142.40 | 137.20 | 142.00 | 134,454 | +4.00(+2.90%) |
Oct 23, 2017 | 132.00 | 143.10 | 132.00 | 138.00 | 131,975 | +5.60(+4.23%) |
Oct 20, 2017 | 127.80 | 133.00 | 126.80 | 132.40 | 176,510 | +6.00(+4.75%) |
Oct 19, 2017 | 124.00 | 127.60 | 123.60 | 126.40 | 55,095 | -0.40(-0.32%) |
Oct 18, 2017 | 121.80 | 127.20 | 121.80 | 126.80 | 110,023 | +5.20(+4.28%) |
Oct 17, 2017 | 119.40 | 122.20 | 119.00 | 121.60 | 76,025 | +1.80(+1.50%) |
Oct 16, 2017 | 117.60 | 120.60 | 117.20 | 119.80 | 139,349 | +1.80(+1.53%) |
Oct 13, 2017 | 119.60 | 121.00 | 116.50 | 118.00 | 144,443 | +0.40(+0.34%) |
Oct 12, 2017 | 128.00 | 128.80 | 116.40 | 117.60 | 322,696 | -10.60(-8.27%) |
Oct 11, 2017 | 134.00 | 135.00 | 127.80 | 128.20 | 143,837 | -5.80(-4.33%) |
Oct 10, 2017 | 134.60 | 135.60 | 132.20 | 134.00 | 141,453 | +0.00(+0.00%) |
Oct 09, 2017 | 139.20 | 140.20 | 133.80 | 134.00 | 130,197 | -5.20(-3.74%) |
Oct 06, 2017 | 142.00 | 142.20 | 138.80 | 139.20 | 132,363 | -4.60(-3.20%) |
Oct 05, 2017 | 139.60 | 143.80 | 138.00 | 143.80 | 153,175 | +4.60(+3.30%) |
Oct 04, 2017 | 134.60 | 143.40 | 132.60 | 139.20 | 270,419 | +6.00(+4.50%) |
Oct 03, 2017 | 134.00 | 134.60 | 131.60 | 133.20 | 62,612 | -0.40(-0.30%) |
Oct 02, 2017 | 135.80 | 135.80 | 128.80 | 133.60 | 115,846 | -1.60(-1.18%) |
Sep 29, 2017 | 136.40 | 136.80 | 134.40 | 135.20 | 60,760 | -0.40(-0.29%) |
Sep 28, 2017 | 137.60 | 138.60 | 133.80 | 135.60 | 112,214 | -0.80(-0.59%) |
Sep 27, 2017 | 137.20 | 131.80 | 136.40 | 161,371 | +3.20(+2.40%) | |
Sep 26, 2017 | 132.60 | 133.90 | 130.90 | 133.20 | 137,324 | +1.00(+0.76%) |
Sep 25, 2017 | 132.20 | 134.70 | 130.00 | 132.20 | 161,291 | -0.80(-0.60%) |
Sep 22, 2017 | 131.40 | 133.80 | 128.40 | 133.00 | 136,605 | +0.80(+0.61%) |
Sep 21, 2017 | 132.60 | 134.00 | 132.00 | 132.20 | 121,048 | +0.60(+0.46%) |
Sep 20, 2017 | 130.60 | 133.40 | 128.60 | 131.60 | 108,424 | +0.20(+0.15%) |
Sep 19, 2017 | 131.20 | 132.40 | 129.60 | 131.40 | 79,387 | +0.00(+0.00%) |
Sep 18, 2017 | 132.20 | 134.80 | 130.10 | 131.40 | 147,852 | -0.80(-0.61%) |
Sep 15, 2017 | 130.20 | 133.80 | 129.20 | 132.20 | 219,256 | +1.80(+1.38%) |
Sep 14, 2017 | 131.20 | 131.80 | 127.22 | 130.40 | 66,252 | -0.60(-0.46%) |
Sep 13, 2017 | 129.00 | 131.80 | 128.40 | 131.00 | 64,027 | +2.60(+2.02%) |
Sep 12, 2017 | 125.60 | 130.60 | 125.40 | 128.40 | 108,867 | +3.40(+2.72%) |
Sep 11, 2017 | 122.80 | 126.20 | 122.20 | 125.00 | 72,281 | +2.60(+2.12%) |
Sep 08, 2017 | 128.40 | 129.60 | 120.69 | 122.40 | 88,716 | -6.60(-5.12%) |
Sep 07, 2017 | 132.20 | 133.00 | 127.40 | 129.00 | 79,529 | -3.00(-2.27%) |
Sep 06, 2017 | 130.60 | 133.80 | 129.70 | 132.00 | 88,874 | +1.80(+1.38%) |
Sep 05, 2017 | 133.40 | 134.58 | 128.60 | 130.20 | 86,696 | -3.20(-2.40%) |
Sep 01, 2017 | 128.20 | 134.00 | 128.00 | 133.40 | 103,758 | +6.00(+4.71%) |
Aug 31, 2017 | 130.20 | 130.40 | 126.70 | 127.40 | 107,260 | -2.20(-1.70%) |
Aug 30, 2017 | 129.80 | 130.50 | 127.60 | 129.60 | 82,218 | -0.60(-0.46%) |
Aug 29, 2017 | 130.20 | 131.40 | 127.20 | 130.20 | 93,499 | -2.00(-1.51%) |
Aug 28, 2017 | 130.80 | 133.00 | 129.40 | 132.20 | 84,664 | +1.00(+0.76%) |
Aug 25, 2017 | 126.40 | 132.30 | 126.00 | 131.20 | 223,806 | +4.40(+3.47%) |
Aug 24, 2017 | 133.00 | 133.00 | 124.20 | 126.80 | 286,203 | -4.40(-3.35%) |
Aug 23, 2017 | 127.80 | 137.00 | 122.60 | 131.20 | 922,790 | +21.40(+19.49%) |
Aug 22, 2017 | 107.00 | 110.80 | 107.00 | 109.80 | 165,519 | +2.80(+2.62%) |
Aug 21, 2017 | 114.00 | 114.00 | 105.60 | 107.00 | 103,761 | -7.00(-6.14%) |
Aug 18, 2017 | 114.00 | 117.00 | 113.80 | 114.00 | 94,263 | -0.60(-0.52%) |
Aug 17, 2017 | 115.80 | 117.80 | 114.00 | 114.60 | 59,719 | -2.20(-1.88%) |
Aug 16, 2017 | 115.40 | 118.80 | 114.40 | 116.80 | 116,680 | +5.40(+4.85%) |
Aug 15, 2017 | 117.60 | 117.80 | 110.20 | 111.40 | 113,662 | -7.40(-6.23%) |
Aug 14, 2017 | 125.80 | 126.80 | 117.80 | 118.80 | 128,260 | -6.80(-5.41%) |
Aug 11, 2017 | 120.80 | 125.80 | 120.40 | 125.60 | 94,134 | +2.40(+1.95%) |
Aug 10, 2017 | 127.80 | 127.80 | 122.80 | 123.20 | 108,925 | -5.80(-4.50%) |
Aug 09, 2017 | 130.20 | 130.20 | 126.00 | 129.00 | 108,726 | -2.60(-1.98%) |
Aug 08, 2017 | 129.00 | 133.30 | 128.80 | 131.60 | 127,453 | +4.00(+3.13%) |
Aug 07, 2017 | 125.00 | 129.80 | 124.80 | 127.60 | 103,439 | +3.00(+2.41%) |
Aug 04, 2017 | 119.80 | 125.00 | 118.80 | 124.60 | 100,178 | +5.60(+4.71%) |
Aug 03, 2017 | 121.40 | 125.42 | 118.20 | 119.00 | 123,280 | -2.60(-2.14%) |
Aug 02, 2017 | 122.60 | 124.20 | 120.00 | 121.60 | 82,557 | -2.40(-1.94%) |