Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 68.45 | 69.35 | 68.45 | 69.18 | 40,198 | +0.79(+1.15%) |
Jul 30, 2018 | 68.84 | 69.05 | 68.33 | 68.39 | 71,257 | -0.26(-0.38%) |
Jul 27, 2018 | 69.98 | 70.04 | 68.61 | 68.65 | 39,018 | -1.20(-1.71%) |
Jul 26, 2018 | 69.25 | 70.04 | 69.25 | 69.85 | 34,529 | +0.77(+1.11%) |
Jul 25, 2018 | 68.97 | 69.12 | 68.56 | 69.08 | 59,585 | +0.04(+0.05%) |
Jul 24, 2018 | 69.92 | 70.09 | 68.71 | 69.04 | 97,739 | -0.59(-0.85%) |
Jul 23, 2018 | 69.58 | 69.82 | 69.29 | 69.64 | 76,122 | +0.02(+0.03%) |
Jul 20, 2018 | 69.73 | 69.95 | 69.58 | 69.62 | 35,054 | -0.27(-0.39%) |
Jul 19, 2018 | 69.32 | 69.90 | 69.07 | 69.89 | 39,821 | +0.47(+0.68%) |
Jul 18, 2018 | 69.04 | 69.41 | 68.84 | 69.41 | 59,984 | +0.32(+0.47%) |
Jul 17, 2018 | 68.65 | 69.23 | 68.65 | 69.09 | 41,674 | +0.40(+0.58%) |
Jul 16, 2018 | 69.06 | 69.20 | 68.43 | 68.69 | 70,435 | -0.24(-0.35%) |
Jul 13, 2018 | 68.98 | 69.41 | 68.90 | 68.93 | 55,196 | -0.07(-0.11%) |
Jul 12, 2018 | 69.14 | 69.14 | 68.61 | 69.01 | 31,456 | +0.18(+0.26%) |
Jul 11, 2018 | 69.04 | 69.47 | 68.77 | 68.83 | 62,321 | -0.60(-0.87%) |
Jul 10, 2018 | 69.79 | 69.87 | 69.12 | 69.43 | 30,374 | -0.27(-0.39%) |
Jul 09, 2018 | 69.50 | 69.74 | 69.37 | 69.70 | 37,915 | +0.52(+0.75%) |
Jul 06, 2018 | 68.75 | 69.39 | 68.75 | 69.18 | 36,907 | +0.53(+0.77%) |
Jul 05, 2018 | 68.29 | 68.65 | 67.88 | 68.65 | 101,348 | +0.80(+1.18%) |
Jul 03, 2018 | 67.86 | 67.86 | 67.86 | 0 | +0.07(+0.11%) | |
Jul 02, 2018 | 66.67 | 67.78 | 66.61 | 67.78 | 72,457 | +0.70(+1.05%) |
Jun 29, 2018 | 67.73 | 67.08 | 67.08 | 64,525 | -0.17(-0.25%) | |
Jun 28, 2018 | 66.92 | 67.45 | 66.62 | 67.24 | 71,186 | +0.16(+0.24%) |
Jun 27, 2018 | 68.29 | 68.33 | 67.09 | 67.09 | 68,790 | -1.07(-1.57%) |
Jun 26, 2018 | 67.72 | 68.30 | 67.50 | 68.15 | 49,700 | +0.51(+0.75%) |
Jun 25, 2018 | 68.45 | 68.45 | 67.20 | 67.64 | 92,984 | -1.24(-1.80%) |
Jun 22, 2018 | 69.12 | 69.12 | 68.35 | 68.89 | 69,977 | +0.15(+0.22%) |
Jun 21, 2018 | 69.41 | 69.41 | 68.50 | 68.74 | 89,471 | -0.67(-0.96%) |
Jun 20, 2018 | 69.41 | 69.47 | 68.91 | 69.41 | 64,530 | +0.45(+0.66%) |
Jun 19, 2018 | 68.42 | 68.95 | 67.96 | 68.95 | 49,486 | +0.11(+0.16%) |
Jun 18, 2018 | 68.05 | 68.94 | 67.98 | 68.84 | 97,201 | +0.30(+0.44%) |
Jun 15, 2018 | 68.58 | 67.90 | 68.54 | 40,808 | +0.04(+0.05%) | |
Jun 14, 2018 | 68.60 | 68.60 | 68.13 | 68.50 | 56,870 | +0.29(+0.42%) |
Jun 13, 2018 | 68.97 | 68.97 | 68.15 | 68.21 | 89,585 | -69.17(-50.35%) |
Jun 12, 2018 | 137.48 | 137.65 | 136.88 | 137.38 | 39,721 | -0.02(-0.01%) |
Jun 11, 2018 | 136.99 | 137.51 | 136.70 | 137.40 | 28,245 | +0.60(+0.44%) |
Jun 08, 2018 | 136.37 | 137.02 | 136.37 | 136.80 | 21,517 | +0.32(+0.24%) |
Jun 07, 2018 | 137.31 | 137.31 | 135.87 | 136.47 | 25,165 | -0.22(-0.16%) |
Jun 06, 2018 | 136.88 | 136.70 | 67,908 | +0.56(+0.42%) | ||
Jun 05, 2018 | 135.12 | 136.21 | 134.88 | 136.13 | 19,788 | +1.04(+0.77%) |
Jun 04, 2018 | 134.03 | 135.09 | 133.84 | 135.09 | 32,151 | +1.58(+1.18%) |
Jun 01, 2018 | 133.54 | 134.28 | 133.37 | 133.50 | 26,268 | +0.66(+0.49%) |
May 31, 2018 | 134.06 | 134.28 | 132.63 | 132.85 | 15,089 | -1.22(-0.91%) |
May 30, 2018 | 132.77 | 134.45 | 132.77 | 134.07 | 19,567 | +1.63(+1.23%) |
May 29, 2018 | 131.88 | 132.50 | 131.01 | 132.44 | 28,370 | -0.00(-0.00%) |
May 25, 2018 | 132.44 | 132.44 | 132.44 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 132.26 | 132.63 | 131.33 | 132.44 | 18,098 | +0.09(+0.07%) |
May 23, 2018 | 131.72 | 132.54 | 131.39 | 132.35 | 19,489 | +0.04(+0.03%) |
May 22, 2018 | 133.44 | 133.68 | 132.11 | 132.31 | 17,775 | -1.16(-0.87%) |
May 21, 2018 | 132.43 | 133.47 | 132.43 | 133.47 | 21,361 | +1.30(+0.99%) |
May 18, 2018 | 131.78 | 132.19 | 131.63 | 132.16 | 13,258 | +0.28(+0.21%) |
May 17, 2018 | 130.99 | 132.04 | 130.99 | 131.89 | 19,106 | +0.90(+0.68%) |
May 16, 2018 | 130.00 | 131.47 | 129.77 | 130.99 | 55,956 | +1.64(+1.27%) |
May 15, 2018 | 128.75 | 129.61 | 128.75 | 129.35 | 36,508 | +0.04(+0.03%) |
May 14, 2018 | 130.11 | 130.49 | 129.31 | 129.31 | 21,084 | -0.72(-0.55%) |
May 11, 2018 | 129.97 | 130.29 | 129.31 | 130.03 | 25,134 | +0.19(+0.14%) |
May 10, 2018 | 129.00 | 130.08 | 128.94 | 129.84 | 19,185 | +0.89(+0.69%) |
May 09, 2018 | 128.56 | 129.32 | 128.08 | 128.94 | 64,431 | +0.61(+0.48%) |
May 08, 2018 | 127.21 | 128.33 | 127.21 | 128.33 | 15,853 | +1.12(+0.88%) |
May 07, 2018 | 126.41 | 127.64 | 126.41 | 127.22 | 13,857 | +1.24(+0.98%) |
May 04, 2018 | 124.27 | 126.94 | 124.27 | 125.98 | 56,778 | +1.26(+1.01%) |
May 03, 2018 | 125.48 | 125.48 | 123.31 | 124.72 | 11,184 | -0.72(-0.57%) |
May 02, 2018 | 124.92 | 126.24 | 124.92 | 125.44 | 22,921 | +0.33(+0.27%) |
May 01, 2018 | 125.25 | 125.39 | 123.29 | 125.11 | 43,165 | +0.57(+0.46%) |
Apr 30, 2018 | 126.22 | 126.22 | 124.53 | 124.53 | 17,378 | -1.41(-1.12%) |
Apr 27, 2018 | 126.03 | 126.30 | 125.23 | 125.94 | 12,000 | -0.26(-0.21%) |
Apr 26, 2018 | 126.11 | 126.55 | 125.46 | 126.20 | 30,031 | +0.56(+0.45%) |
Apr 25, 2018 | 125.71 | 126.14 | 124.83 | 125.63 | 17,655 | -0.29(-0.23%) |
Apr 24, 2018 | 126.93 | 127.51 | 124.97 | 125.92 | 23,243 | -0.60(-0.48%) |
Apr 23, 2018 | 126.71 | 127.22 | 126.08 | 126.52 | 62,060 | +0.15(+0.12%) |
Apr 20, 2018 | 126.85 | 127.47 | 126.22 | 126.37 | 28,418 | -0.81(-0.64%) |
Apr 19, 2018 | 128.02 | 128.37 | 127.00 | 127.19 | 10,944 | -1.28(-0.99%) |
Apr 18, 2018 | 128.40 | 129.02 | 128.15 | 128.46 | 17,352 | +0.56(+0.44%) |
Apr 17, 2018 | 127.09 | 128.28 | 127.09 | 127.90 | 22,485 | +1.20(+0.95%) |
Apr 16, 2018 | 126.00 | 127.10 | 125.69 | 126.70 | 23,049 | +1.55(+1.24%) |
Apr 13, 2018 | 126.08 | 126.22 | 125.11 | 125.14 | 24,144 | -0.55(-0.44%) |
Apr 12, 2018 | 125.64 | 126.37 | 125.05 | 125.70 | 22,132 | +0.79(+0.63%) |
Apr 11, 2018 | 124.35 | 125.42 | 124.35 | 124.91 | 13,333 | -0.12(-0.10%) |
Apr 10, 2018 | 123.99 | 125.26 | 123.64 | 125.03 | 24,492 | +2.48(+2.02%) |
Apr 09, 2018 | 123.52 | 123.96 | 122.55 | 122.55 | 7,771 | -0.32(-0.26%) |
Apr 06, 2018 | 124.62 | 125.33 | 122.06 | 122.88 | 14,987 | -2.24(-1.79%) |
Apr 05, 2018 | 124.57 | 125.12 | 123.97 | 125.11 | 9,882 | +1.24(+1.00%) |
Apr 04, 2018 | 120.83 | 123.89 | 120.83 | 123.88 | 21,125 | +1.57(+1.29%) |
Apr 03, 2018 | 120.99 | 122.58 | 120.92 | 122.30 | 15,635 | +2.03(+1.68%) |
Apr 02, 2018 | 122.72 | 123.58 | 119.87 | 120.28 | 29,822 | -2.73(-2.22%) |
Mar 29, 2018 | 123.01 | 123.01 | 123.01 | 0 | +0.88(+0.72%) | |
Mar 28, 2018 | 121.91 | 122.74 | 121.72 | 122.13 | 10,439 | +0.12(+0.10%) |
Mar 27, 2018 | 124.42 | 124.42 | 122.01 | 122.01 | 15,275 | -2.01(-1.62%) |
Mar 26, 2018 | 122.75 | 124.02 | 121.72 | 124.02 | 17,464 | +2.67(+2.20%) |
Mar 23, 2018 | 124.30 | 124.30 | 121.31 | 121.34 | 17,792 | -2.82(-2.27%) |
Mar 22, 2018 | 125.71 | 126.15 | 124.11 | 124.16 | 19,824 | -2.55(-2.01%) |
Mar 21, 2018 | 125.86 | 127.32 | 125.86 | 126.71 | 11,596 | +0.63(+0.50%) |
Mar 20, 2018 | 126.22 | 126.39 | 125.48 | 126.09 | 16,284 | +0.12(+0.10%) |
Mar 19, 2018 | 126.90 | 126.90 | 124.75 | 125.97 | 31,967 | -1.04(-0.82%) |
Mar 16, 2018 | 126.27 | 127.53 | 126.27 | 127.01 | 16,989 | +0.72(+0.57%) |
Mar 15, 2018 | 127.06 | 127.27 | 125.75 | 126.28 | 11,854 | -0.63(-0.50%) |
Mar 14, 2018 | 127.90 | 127.90 | 126.48 | 126.91 | 40,522 | -0.41(-0.32%) |
Mar 13, 2018 | 128.57 | 128.58 | 127.24 | 127.32 | 15,024 | -0.64(-0.50%) |
Mar 12, 2018 | 127.89 | 128.25 | 127.55 | 127.96 | 13,507 | +0.58(+0.46%) |
Mar 09, 2018 | 125.94 | 127.41 | 125.94 | 127.38 | 67,248 | +1.90(+1.52%) |
Mar 08, 2018 | 125.75 | 126.03 | 124.63 | 125.48 | 97,598 | -0.07(-0.06%) |
Mar 07, 2018 | 125.73 | 125.55 | 8,268 | +1.14(+0.91%) | ||
Mar 06, 2018 | 123.59 | 124.64 | 122.97 | 124.42 | 22,312 | +1.13(+0.91%) |
Mar 05, 2018 | 121.91 | 123.57 | 121.69 | 123.29 | 11,494 | +0.88(+0.72%) |
Mar 02, 2018 | 119.45 | 122.41 | 119.31 | 122.41 | 48,340 | +1.99(+1.65%) |
Mar 01, 2018 | 120.57 | 121.47 | 119.40 | 120.42 | 12,952 | -0.63(-0.52%) |
Feb 28, 2018 | 123.45 | 123.45 | 121.05 | 121.05 | 28,643 | -2.34(-1.90%) |
Feb 27, 2018 | 125.02 | 125.64 | 123.39 | 123.39 | 19,077 | -1.62(-1.30%) |
Feb 26, 2018 | 124.52 | 125.07 | 123.88 | 125.02 | 18,217 | +0.95(+0.77%) |
Feb 23, 2018 | 123.34 | 124.06 | 122.96 | 124.06 | 13,612 | +1.28(+1.04%) |
Feb 22, 2018 | 123.05 | 124.00 | 122.62 | 122.78 | 9,167 | -0.38(-0.31%) |
Feb 21, 2018 | 122.36 | 124.09 | 122.36 | 123.16 | 34,212 | +0.75(+0.61%) |
Feb 20, 2018 | 122.90 | 123.67 | 122.25 | 122.41 | 21,140 | -1.34(-1.08%) |
Feb 16, 2018 | 123.75 | 123.75 | 123.75 | 0 | +0.65(+0.52%) | |
Feb 15, 2018 | 122.79 | 123.11 | 121.79 | 123.11 | 18,292 | +1.20(+0.98%) |
Feb 14, 2018 | 119.17 | 121.98 | 119.17 | 121.91 | 15,103 | +2.08(+1.73%) |
Feb 13, 2018 | 119.06 | 119.83 | 119.05 | 119.83 | 10,965 | +0.38(+0.32%) |
Feb 12, 2018 | 118.79 | 120.16 | 117.67 | 119.45 | 14,188 | +1.29(+1.09%) |
Feb 09, 2018 | 118.43 | 119.20 | 115.32 | 118.16 | 36,194 | +0.43(+0.37%) |
Feb 08, 2018 | 120.36 | 120.36 | 117.73 | 117.73 | 100,469 | -2.84(-2.36%) |
Feb 07, 2018 | 120.49 | 121.09 | 119.91 | 120.57 | 24,573 | +0.38(+0.31%) |
Feb 06, 2018 | 116.99 | 120.64 | 115.48 | 120.19 | 38,525 | -0.66(-0.55%) |
Feb 05, 2018 | 122.51 | 122.77 | 119.16 | 120.86 | 43,728 | -2.83(-2.29%) |
Feb 02, 2018 | 125.77 | 125.77 | 123.69 | 123.69 | 65,909 | -2.64(-2.09%) |
Feb 01, 2018 | 125.13 | 126.38 | 125.13 | 126.33 | 12,479 | +0.53(+0.43%) |
Jan 31, 2018 | 127.26 | 127.45 | 125.56 | 125.79 | 27,986 | -0.80(-0.63%) |
Jan 30, 2018 | 126.76 | 126.81 | 125.95 | 126.59 | 22,130 | -1.03(-0.81%) |
Jan 29, 2018 | 128.08 | 128.44 | 127.63 | 127.63 | 10,771 | -0.61(-0.48%) |
Jan 26, 2018 | 128.51 | 128.51 | 127.59 | 128.24 | 26,569 | +0.51(+0.40%) |
Jan 25, 2018 | 128.24 | 128.24 | 126.89 | 127.73 | 20,224 | +0.18(+0.14%) |
Jan 24, 2018 | 128.89 | 128.89 | 127.13 | 127.55 | 24,421 | -0.57(-0.45%) |
Jan 23, 2018 | 128.01 | 128.40 | 127.35 | 128.12 | 19,719 | +0.12(+0.09%) |
Jan 22, 2018 | 127.66 | 128.01 | 127.31 | 128.01 | 19,003 | +0.17(+0.13%) |
Jan 19, 2018 | 126.03 | 127.87 | 126.03 | 127.84 | 26,931 | +1.86(+1.48%) |
Jan 18, 2018 | 126.94 | 127.04 | 125.90 | 125.98 | 39,298 | -0.93(-0.73%) |
Jan 17, 2018 | 126.44 | 127.35 | 125.97 | 126.92 | 18,198 | +1.19(+0.95%) |
Jan 16, 2018 | 127.58 | 128.11 | 125.39 | 125.73 | 27,878 | -1.15(-0.91%) |
Jan 12, 2018 | 126.88 | 126.88 | 126.88 | 0 | +0.37(+0.30%) | |
Jan 11, 2018 | 124.55 | 126.70 | 124.27 | 126.50 | 25,488 | +2.37(+1.91%) |
Jan 10, 2018 | 124.10 | 124.50 | 123.77 | 124.14 | 16,600 | -0.42(-0.33%) |
Jan 09, 2018 | 124.55 | 124.83 | 124.22 | 124.55 | 14,434 | +0.16(+0.13%) |
Jan 08, 2018 | 124.31 | 124.68 | 123.62 | 124.40 | 21,498 | +0.02(+0.01%) |
Jan 05, 2018 | 124.23 | 124.48 | 123.51 | 124.38 | 16,114 | +0.45(+0.36%) |
Jan 04, 2018 | 124.04 | 124.19 | 123.55 | 123.93 | 76,606 | +0.35(+0.28%) |
Jan 03, 2018 | 123.56 | 123.81 | 123.03 | 123.58 | 19,235 | +0.14(+0.11%) |
Jan 02, 2018 | 123.45 | 123.83 | 122.97 | 123.44 | 24,170 | +0.73(+0.59%) |
Dec 29, 2017 | 122.71 | 122.71 | 122.71 | 0 | -0.69(-0.56%) | |
Dec 28, 2017 | 123.07 | 123.61 | 123.00 | 123.40 | 14,373 | +0.30(+0.25%) |
Dec 27, 2017 | 123.34 | 123.72 | 122.81 | 123.10 | 15,549 | -0.09(-0.07%) |
Dec 26, 2017 | 122.97 | 123.61 | 122.80 | 123.19 | 26,978 | +0.06(+0.05%) |
Dec 22, 2017 | 123.28 | 123.35 | 122.84 | 123.12 | 11,340 | -0.09(-0.07%) |
Dec 21, 2017 | 123.41 | 123.85 | 123.17 | 123.22 | 29,984 | +0.50(+0.41%) |
Dec 20, 2017 | 122.95 | 123.29 | 122.45 | 122.72 | 22,079 | +0.09(+0.08%) |
Dec 19, 2017 | 123.94 | 124.08 | 122.44 | 122.63 | 18,263 | -0.87(-0.70%) |
Dec 18, 2017 | 122.91 | 124.05 | 122.91 | 123.49 | 29,373 | +1.71(+1.40%) |
Dec 15, 2017 | 120.31 | 122.64 | 120.31 | 121.79 | 24,825 | +1.66(+1.38%) |
Dec 14, 2017 | 121.44 | 121.82 | 119.81 | 120.12 | 19,065 | -1.15(-0.95%) |
Dec 13, 2017 | 120.75 | 122.03 | 120.75 | 121.27 | 11,887 | +0.50(+0.41%) |
Dec 12, 2017 | 121.12 | 121.61 | 120.70 | 120.77 | 17,698 | -0.24(-0.20%) |
Dec 11, 2017 | 121.54 | 121.54 | 120.80 | 121.01 | 14,643 | -0.42(-0.35%) |
Dec 08, 2017 | 121.98 | 122.05 | 121.36 | 121.43 | 10,252 | +0.09(+0.07%) |
Dec 07, 2017 | 120.68 | 122.01 | 120.68 | 121.35 | 8,669 | +0.56(+0.47%) |
Dec 06, 2017 | 121.25 | 121.47 | 120.66 | 120.78 | 18,637 | -0.72(-0.60%) |
Dec 05, 2017 | 123.04 | 123.04 | 121.32 | 121.51 | 23,212 | -1.16(-0.95%) |
Dec 04, 2017 | 124.31 | 124.31 | 122.65 | 122.67 | 22,457 | +0.20(+0.16%) |
Dec 01, 2017 | 123.70 | 123.70 | 122.34 | 122.47 | 19,669 | -1.02(-0.82%) |
Nov 30, 2017 | 124.14 | 124.38 | 123.25 | 123.48 | 19,919 | +0.15(+0.12%) |
Nov 29, 2017 | 123.13 | 123.72 | 122.97 | 123.33 | 14,748 | +0.73(+0.59%) |
Nov 28, 2017 | 120.72 | 122.61 | 120.72 | 122.61 | 6,952 | +2.16(+1.79%) |
Nov 27, 2017 | 121.35 | 121.61 | 120.45 | 120.45 | 11,379 | -0.72(-0.60%) |
Nov 24, 2017 | 121.48 | 121.48 | 120.75 | 121.17 | 3,234 | +0.15(+0.12%) |
Nov 22, 2017 | 121.41 | 121.56 | 121.02 | 121.02 | 12,114 | +0.20(+0.16%) |
Nov 21, 2017 | 120.41 | 121.24 | 120.41 | 120.82 | 10,183 | +0.97(+0.81%) |
Nov 20, 2017 | 118.88 | 119.85 | 118.86 | 119.85 | 13,402 | +0.99(+0.83%) |
Nov 17, 2017 | 117.99 | 119.35 | 117.99 | 118.86 | 19,106 | +0.53(+0.44%) |
Nov 16, 2017 | 116.83 | 118.54 | 116.83 | 118.34 | 8,848 | +2.17(+1.86%) |
Nov 15, 2017 | 115.98 | 116.74 | 115.64 | 116.17 | 14,091 | -0.69(-0.59%) |
Nov 14, 2017 | 116.60 | 116.93 | 116.42 | 116.86 | 9,550 | -0.12(-0.10%) |
Nov 13, 2017 | 116.34 | 117.13 | 116.34 | 116.98 | 9,549 | +0.14(+0.12%) |
Nov 10, 2017 | 116.42 | 117.16 | 116.42 | 116.83 | 11,599 | +0.11(+0.09%) |
Nov 09, 2017 | 116.12 | 117.27 | 115.74 | 116.72 | 22,651 | -0.49(-0.41%) |
Nov 08, 2017 | 116.61 | 117.33 | 115.86 | 117.21 | 17,465 | +0.49(+0.42%) |
Nov 07, 2017 | 118.09 | 118.09 | 116.29 | 116.72 | 13,412 | -1.13(-0.96%) |
Nov 06, 2017 | 117.90 | 118.20 | 117.58 | 117.85 | 19,951 | +0.14(+0.12%) |
Nov 03, 2017 | 118.06 | 118.06 | 117.59 | 117.71 | 17,765 | -0.76(-0.64%) |
Nov 02, 2017 | 118.46 | 118.93 | 117.94 | 118.47 | 17,061 | -0.05(-0.05%) |
Nov 01, 2017 | 120.09 | 120.09 | 117.77 | 118.53 | 38,128 | -0.57(-0.48%) |
Oct 31, 2017 | 118.86 | 119.53 | 118.71 | 119.10 | 15,889 | +1.04(+0.88%) |
Oct 30, 2017 | 119.40 | 117.46 | 118.06 | 18,485 | -1.60(-1.33%) | |
Oct 27, 2017 | 119.12 | 119.83 | 118.54 | 119.66 | 10,089 | +0.72(+0.61%) |
Oct 26, 2017 | 118.77 | 119.16 | 118.75 | 118.94 | 10,734 | +0.64(+0.55%) |
Oct 25, 2017 | 119.38 | 119.38 | 117.63 | 118.29 | 15,846 | -0.85(-0.71%) |
Oct 24, 2017 | 119.11 | 119.48 | 119.11 | 119.14 | 20,801 | +0.47(+0.40%) |
Oct 23, 2017 | 119.66 | 119.66 | 118.67 | 118.67 | 13,517 | -0.81(-0.67%) |
Oct 20, 2017 | 119.62 | 119.72 | 119.39 | 119.48 | 13,059 | +0.81(+0.68%) |
Oct 19, 2017 | 118.22 | 118.75 | 117.81 | 118.67 | 33,643 | -0.37(-0.31%) |
Oct 18, 2017 | 118.69 | 119.27 | 118.62 | 119.04 | 34,061 | +0.99(+0.84%) |
Oct 17, 2017 | 118.46 | 118.73 | 118.05 | 118.06 | 18,507 | -0.44(-0.37%) |
Oct 16, 2017 | 118.84 | 118.94 | 118.24 | 118.49 | 8,467 | -0.19(-0.16%) |
Oct 13, 2017 | 119.24 | 119.24 | 118.66 | 118.68 | 8,789 | +0.01(+0.01%) |
Oct 12, 2017 | 118.61 | 119.12 | 118.24 | 118.66 | 11,440 | -0.31(-0.26%) |
Oct 11, 2017 | 118.99 | 119.24 | 118.83 | 118.98 | 10,023 | -0.09(-0.08%) |
Oct 10, 2017 | 119.41 | 119.41 | 118.81 | 119.07 | 34,157 | +0.26(+0.22%) |
Oct 09, 2017 | 119.95 | 119.95 | 118.81 | 118.81 | 11,408 | -0.57(-0.48%) |
Oct 06, 2017 | 119.16 | 119.84 | 119.16 | 119.38 | 20,100 | -0.18(-0.15%) |
Oct 05, 2017 | 119.72 | 120.13 | 119.53 | 119.56 | 15,268 | +0.16(+0.14%) |
Oct 04, 2017 | 119.91 | 119.98 | 119.14 | 119.40 | 22,816 | -0.66(-0.55%) |
Oct 03, 2017 | 119.49 | 120.06 | 119.14 | 120.06 | 18,901 | +0.38(+0.32%) |
Oct 02, 2017 | 118.06 | 119.68 | 118.02 | 119.68 | 17,587 | +1.80(+1.52%) |
Sep 29, 2017 | 117.69 | 118.18 | 117.69 | 117.88 | 13,634 | +0.09(+0.08%) |
Sep 28, 2017 | 117.17 | 117.86 | 116.74 | 117.79 | 71,501 | +0.44(+0.38%) |
Sep 27, 2017 | 115.67 | 117.61 | 115.42 | 117.35 | 40,280 | +2.26(+1.96%) |
Sep 26, 2017 | 114.77 | 115.30 | 114.77 | 115.09 | 15,339 | +0.71(+0.62%) |
Sep 25, 2017 | 113.99 | 114.55 | 113.70 | 114.39 | 14,770 | +0.15(+0.13%) |
Sep 22, 2017 | 113.26 | 114.30 | 113.26 | 114.23 | 17,296 | +0.83(+0.73%) |
Sep 21, 2017 | 113.34 | 113.74 | 113.33 | 113.40 | 11,182 | +0.00(+0.00%) |
Sep 20, 2017 | 112.89 | 113.60 | 112.81 | 113.40 | 10,376 | +0.44(+0.39%) |
Sep 19, 2017 | 113.55 | 113.72 | 112.82 | 112.96 | 20,940 | -0.24(-0.22%) |
Sep 18, 2017 | 112.32 | 113.38 | 112.32 | 113.21 | 9,927 | +1.07(+0.95%) |
Sep 15, 2017 | 111.33 | 112.33 | 111.33 | 112.14 | 10,627 | +0.62(+0.56%) |
Sep 14, 2017 | 111.54 | 111.74 | 111.38 | 111.52 | 9,489 | -0.11(-0.10%) |
Sep 13, 2017 | 111.09 | 111.92 | 111.09 | 111.63 | 7,531 | +0.23(+0.21%) |
Sep 12, 2017 | 110.61 | 111.39 | 110.61 | 111.39 | 15,796 | +0.80(+0.73%) |
Sep 11, 2017 | 110.05 | 110.68 | 110.05 | 110.59 | 16,697 | +1.15(+1.05%) |
Sep 08, 2017 | 109.00 | 109.68 | 108.85 | 109.44 | 12,272 | +0.10(+0.09%) |
Sep 07, 2017 | 109.84 | 110.05 | 108.82 | 109.34 | 12,498 | -0.05(-0.05%) |
Sep 06, 2017 | 109.81 | 109.81 | 109.23 | 109.39 | 15,864 | +0.08(+0.07%) |
Sep 05, 2017 | 110.31 | 110.48 | 108.75 | 109.31 | 29,141 | -1.16(-1.05%) |
Sep 01, 2017 | 109.82 | 110.48 | 109.66 | 110.48 | 16,657 | +0.85(+0.77%) |
Aug 31, 2017 | 109.05 | 109.64 | 108.86 | 109.63 | 74,707 | +1.04(+0.96%) |
Aug 30, 2017 | 108.25 | 108.59 | 108.11 | 108.59 | 15,155 | +0.71(+0.66%) |
Aug 29, 2017 | 106.84 | 107.94 | 106.84 | 107.88 | 37,507 | +0.14(+0.13%) |
Aug 28, 2017 | 107.96 | 108.03 | 107.54 | 107.74 | 9,418 | +0.07(+0.07%) |
Aug 25, 2017 | 107.61 | 108.01 | 107.33 | 107.67 | 17,995 | +0.49(+0.46%) |
Aug 24, 2017 | 107.61 | 107.73 | 107.18 | 107.18 | 8,689 | +0.12(+0.11%) |
Aug 23, 2017 | 106.94 | 107.45 | 106.59 | 107.06 | 13,975 | -0.45(-0.42%) |
Aug 22, 2017 | 106.93 | 107.51 | 106.93 | 107.51 | 6,762 | +1.03(+0.97%) |
Aug 21, 2017 | 106.11 | 106.53 | 105.91 | 106.48 | 9,024 | +0.04(+0.03%) |
Aug 18, 2017 | 106.35 | 106.80 | 106.05 | 106.44 | 11,375 | -0.25(-0.24%) |
Aug 17, 2017 | 108.41 | 108.76 | 106.69 | 106.69 | 14,856 | -2.06(-1.89%) |
Aug 16, 2017 | 108.80 | 109.43 | 108.61 | 108.75 | 11,208 | +0.19(+0.18%) |
Aug 15, 2017 | 109.93 | 109.93 | 108.56 | 108.56 | 18,483 | -1.12(-1.02%) |
Aug 14, 2017 | 109.07 | 109.80 | 109.07 | 109.68 | 14,462 | +1.56(+1.45%) |
Aug 11, 2017 | 108.09 | 108.33 | 107.82 | 108.12 | 12,539 | +0.03(+0.02%) |
Aug 10, 2017 | 109.26 | 109.77 | 108.09 | 108.09 | 24,976 | -1.76(-1.60%) |
Aug 09, 2017 | 110.20 | 110.39 | 109.35 | 109.86 | 17,526 | -1.01(-0.91%) |
Aug 08, 2017 | 111.16 | 112.23 | 110.63 | 110.87 | 18,008 | -0.39(-0.35%) |
Aug 07, 2017 | 111.21 | 111.61 | 110.91 | 111.25 | 16,827 | +0.08(+0.07%) |
Aug 04, 2017 | 111.00 | 111.41 | 110.70 | 111.17 | 14,643 | +0.48(+0.43%) |
Aug 03, 2017 | 111.59 | 111.59 | 110.58 | 110.69 | 14,250 | -0.62(-0.55%) |
Aug 02, 2017 | 112.84 | 112.93 | 110.91 | 111.31 | 20,540 | -1.46(-1.30%) |