Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 118.45 | 118.45 | 118.45 | 0 | +0.82(+0.70%) | |
Aug 30, 2018 | 119.52 | 121.02 | 116.71 | 117.63 | 1,043,561 | -2.81(-2.33%) |
Aug 29, 2018 | 125.08 | 126.15 | 117.44 | 120.44 | 1,790,608 | -4.35(-3.49%) |
Aug 28, 2018 | 122.66 | 126.39 | 122.66 | 124.79 | 1,373,261 | +3.53(+2.91%) |
Aug 27, 2018 | 119.23 | 122.61 | 119.23 | 121.26 | 1,005,743 | +3.19(+2.70%) |
Aug 24, 2018 | 118.79 | 119.18 | 116.79 | 118.06 | 667,841 | +0.39(+0.33%) |
Aug 23, 2018 | 117.63 | 118.74 | 117.05 | 117.68 | 565,655 | +0.19(+0.17%) |
Aug 22, 2018 | 116.71 | 118.06 | 115.36 | 117.48 | 662,310 | +0.05(+0.04%) |
Aug 21, 2018 | 113.86 | 118.60 | 113.76 | 117.44 | 1,104,010 | +4.11(+3.63%) |
Aug 20, 2018 | 111.92 | 114.94 | 111.49 | 113.32 | 796,500 | +1.40(+1.25%) |
Aug 17, 2018 | 111.44 | 113.56 | 110.66 | 111.92 | 841,027 | -0.68(-0.60%) |
Aug 16, 2018 | 113.75 | 115.79 | 112.45 | 112.60 | 1,163,974 | +0.14(+0.13%) |
Aug 15, 2018 | 114.29 | 115.21 | 109.69 | 112.45 | 1,842,726 | -2.71(-2.35%) |
Aug 14, 2018 | 114.53 | 116.95 | 113.23 | 115.16 | 1,429,509 | +1.36(+1.19%) |
Aug 13, 2018 | 111.29 | 115.81 | 110.47 | 113.81 | 2,031,021 | +2.66(+2.40%) |
Aug 10, 2018 | 107.66 | 114.53 | 106.51 | 111.14 | 4,573,934 | +13.26(+13.54%) |
Aug 09, 2018 | 98.27 | 99.77 | 96.68 | 97.89 | 1,564,703 | -0.82(-0.83%) |
Aug 08, 2018 | 102.68 | 102.77 | 98.27 | 98.71 | 1,332,076 | -3.58(-3.50%) |
Aug 07, 2018 | 100.26 | 102.82 | 99.82 | 102.29 | 983,921 | +2.71(+2.72%) |
Aug 06, 2018 | 97.84 | 100.46 | 96.60 | 99.58 | 732,763 | +1.98(+2.03%) |
Aug 03, 2018 | 98.71 | 99.48 | 96.48 | 97.60 | 858,077 | +0.10(+0.10%) |
Aug 02, 2018 | 95.37 | 98.66 | 95.32 | 97.50 | 890,440 | +0.87(+0.90%) |
Aug 01, 2018 | 95.37 | 99.38 | 94.89 | 96.63 | 1,096,002 | +3.44(+3.69%) |
Jul 31, 2018 | 93.73 | 95.86 | 93.05 | 93.19 | 605,836 | -0.05(-0.05%) |
Jul 30, 2018 | 96.19 | 96.65 | 92.56 | 93.24 | 732,908 | -2.71(-2.82%) |
Jul 27, 2018 | 97.89 | 99.97 | 94.55 | 95.95 | 906,437 | -1.79(-1.83%) |
Jul 26, 2018 | 95.81 | 97.98 | 95.56 | 97.74 | 941,005 | +1.11(+1.15%) |
Jul 25, 2018 | 94.06 | 96.77 | 92.32 | 96.63 | 859,316 | +2.90(+3.10%) |
Jul 24, 2018 | 95.81 | 97.06 | 92.61 | 93.73 | 942,468 | -0.97(-1.02%) |
Jul 23, 2018 | 92.18 | 95.32 | 90.48 | 94.69 | 724,673 | +2.13(+2.30%) |
Jul 20, 2018 | 94.45 | 94.45 | 91.06 | 92.56 | 674,698 | -2.18(-2.30%) |
Jul 19, 2018 | 94.11 | 95.42 | 93.78 | 94.74 | 646,920 | -0.24(-0.25%) |
Jul 18, 2018 | 92.90 | 95.37 | 92.76 | 94.98 | 819,342 | +2.13(+2.29%) |
Jul 17, 2018 | 91.69 | 93.70 | 91.16 | 92.86 | 811,931 | +0.58(+0.63%) |
Jul 16, 2018 | 91.40 | 94.11 | 91.40 | 92.27 | 1,070,925 | +1.74(+1.92%) |
Jul 13, 2018 | 92.76 | 90.10 | 90.53 | 910,698 | -0.10(-0.11%) | |
Jul 12, 2018 | 86.95 | 90.82 | 86.52 | 90.63 | 964,551 | +4.40(+5.11%) |
Jul 11, 2018 | 88.50 | 89.11 | 85.60 | 86.23 | 744,563 | -3.34(-3.73%) |
Jul 10, 2018 | 89.08 | 89.95 | 87.87 | 89.56 | 596,556 | +0.58(+0.65%) |
Jul 09, 2018 | 86.71 | 89.08 | 86.37 | 88.98 | 781,107 | +3.24(+3.78%) |
Jul 06, 2018 | 84.68 | 86.03 | 83.27 | 85.74 | 644,654 | +0.87(+1.03%) |
Jul 05, 2018 | 81.82 | 85.02 | 81.44 | 84.87 | 840,591 | +4.02(+4.97%) |
Jul 03, 2018 | 80.86 | 80.86 | 80.86 | 0 | -0.29(-0.36%) | |
Jul 02, 2018 | 81.82 | 82.40 | 80.37 | 81.15 | 818,634 | -2.08(-2.50%) |
Jun 29, 2018 | 81.29 | 84.10 | 81.15 | 83.23 | 1,632,107 | +2.90(+3.61%) |
Jun 28, 2018 | 77.90 | 80.52 | 76.21 | 80.32 | 1,176,210 | +2.18(+2.79%) |
Jun 27, 2018 | 80.71 | 81.44 | 78.10 | 78.15 | 889,592 | -2.23(-2.77%) |
Jun 26, 2018 | 79.11 | 80.47 | 78.19 | 80.37 | 1,282,569 | +1.69(+2.15%) |
Jun 25, 2018 | 82.74 | 83.02 | 78.02 | 78.68 | 1,785,367 | -4.98(-5.96%) |
Jun 22, 2018 | 84.68 | 84.68 | 81.00 | 83.66 | 1,479,472 | -0.29(-0.35%) |
Jun 21, 2018 | 85.11 | 85.74 | 83.61 | 83.95 | 770,149 | -1.16(-1.36%) |
Jun 20, 2018 | 86.81 | 87.58 | 84.24 | 85.11 | 1,099,334 | -0.73(-0.85%) |
Jun 19, 2018 | 85.50 | 86.03 | 82.45 | 85.84 | 1,711,216 | -1.50(-1.72%) |
Jun 18, 2018 | 89.13 | 89.95 | 86.37 | 87.34 | 1,747,885 | -3.58(-3.94%) |
Jun 15, 2018 | 95.42 | 87.87 | 90.92 | 2,869,667 | -4.50(-4.72%) | |
Jun 14, 2018 | 96.24 | 97.06 | 94.92 | 95.42 | 742,857 | -0.18(-0.19%) |
Jun 13, 2018 | 95.89 | 96.57 | 94.59 | 95.60 | 1,087,242 | -0.34(-0.35%) |
Jun 12, 2018 | 96.91 | 98.89 | 95.31 | 95.94 | 1,084,202 | -1.02(-1.05%) |
Jun 11, 2018 | 93.52 | 97.30 | 92.61 | 96.96 | 1,114,634 | +3.48(+3.72%) |
Jun 08, 2018 | 93.14 | 93.98 | 91.78 | 93.48 | 1,073,357 | -1.55(-1.63%) |
Jun 07, 2018 | 96.14 | 96.57 | 93.82 | 95.02 | 937,730 | -0.92(-0.96%) |
Jun 06, 2018 | 97.39 | 98.12 | 94.30 | 95.94 | 1,067,935 | -0.82(-0.85%) |
Jun 05, 2018 | 96.67 | 98.53 | 95.07 | 96.76 | 1,172,014 | +0.87(+0.91%) |
Jun 04, 2018 | 96.57 | 97.88 | 94.10 | 95.89 | 1,169,074 | -0.39(-0.40%) |
Jun 01, 2018 | 96.14 | 97.34 | 94.30 | 96.28 | 1,667,972 | +0.53(+0.56%) |
May 31, 2018 | 95.36 | 96.04 | 92.52 | 95.75 | 2,447,642 | +0.05(+0.05%) |
May 30, 2018 | 100.97 | 100.97 | 94.20 | 95.70 | 3,749,103 | -4.50(-4.49%) |
May 29, 2018 | 112.82 | 113.50 | 99.96 | 100.20 | 8,564,560 | +3.82(+3.96%) |
May 25, 2018 | 96.38 | 96.38 | 96.38 | 0 | +1.69(+1.79%) | |
May 24, 2018 | 93.86 | 95.56 | 92.99 | 94.68 | 499,138 | +0.77(+0.82%) |
May 23, 2018 | 92.90 | 93.96 | 92.07 | 93.91 | 533,565 | -0.05(-0.05%) |
May 22, 2018 | 94.78 | 95.07 | 93.62 | 93.96 | 667,039 | +0.63(+0.67%) |
May 21, 2018 | 92.36 | 93.81 | 92.12 | 93.33 | 632,625 | +2.32(+2.55%) |
May 18, 2018 | 94.10 | 94.36 | 90.77 | 91.01 | 1,476,876 | -5.61(-5.81%) |
May 17, 2018 | 97.01 | 98.19 | 95.56 | 96.62 | 605,093 | -0.82(-0.84%) |
May 16, 2018 | 94.83 | 98.21 | 94.83 | 97.44 | 717,819 | +2.37(+2.49%) |
May 15, 2018 | 95.36 | 96.09 | 94.39 | 95.07 | 516,248 | -1.02(-1.06%) |
May 14, 2018 | 95.80 | 98.17 | 95.56 | 96.09 | 729,722 | +1.21(+1.27%) |
May 11, 2018 | 94.64 | 96.43 | 94.39 | 94.88 | 677,553 | -0.19(-0.20%) |
May 10, 2018 | 93.91 | 96.38 | 92.90 | 95.07 | 932,425 | +1.69(+1.81%) |
May 09, 2018 | 95.51 | 95.89 | 92.46 | 93.38 | 1,070,065 | -1.89(-1.98%) |
May 08, 2018 | 91.06 | 97.30 | 90.77 | 95.27 | 1,553,898 | +2.95(+3.20%) |
May 07, 2018 | 100.48 | 100.97 | 91.40 | 92.32 | 3,077,491 | -6.53(-6.60%) |
May 04, 2018 | 86.17 | 99.67 | 84.92 | 98.84 | 4,004,013 | +10.93(+12.43%) |
May 03, 2018 | 87.48 | 89.37 | 86.85 | 87.91 | 1,680,580 | -0.87(-0.98%) |
May 02, 2018 | 88.40 | 90.28 | 86.42 | 88.78 | 1,348,226 | +1.98(+2.28%) |
May 01, 2018 | 85.11 | 87.14 | 85.01 | 86.80 | 968,971 | +1.64(+1.93%) |
Apr 30, 2018 | 86.22 | 86.75 | 84.58 | 85.16 | 926,688 | -1.11(-1.29%) |
Apr 27, 2018 | 88.16 | 88.29 | 84.87 | 86.27 | 976,825 | -1.31(-1.49%) |
Apr 26, 2018 | 85.11 | 87.87 | 84.00 | 87.58 | 1,164,323 | +2.90(+3.43%) |
Apr 25, 2018 | 87.38 | 88.11 | 84.38 | 84.67 | 1,084,298 | -2.71(-3.10%) |
Apr 24, 2018 | 90.28 | 91.49 | 86.27 | 87.38 | 912,294 | -2.76(-3.06%) |
Apr 23, 2018 | 91.06 | 91.98 | 89.46 | 90.14 | 792,490 | -0.82(-0.90%) |
Apr 20, 2018 | 91.49 | 92.46 | 90.43 | 90.96 | 950,284 | -0.68(-0.74%) |
Apr 19, 2018 | 94.68 | 94.93 | 90.99 | 91.64 | 1,218,520 | -4.40(-4.58%) |
Apr 18, 2018 | 94.83 | 97.25 | 94.83 | 96.04 | 783,456 | +1.06(+1.12%) |
Apr 17, 2018 | 95.75 | 97.88 | 94.78 | 94.97 | 784,494 | -0.39(-0.41%) |
Apr 16, 2018 | 96.04 | 96.43 | 93.43 | 95.36 | 775,340 | -0.73(-0.75%) |
Apr 13, 2018 | 99.67 | 100.05 | 95.27 | 96.09 | 940,691 | -3.29(-3.31%) |
Apr 12, 2018 | 97.59 | 100.58 | 95.94 | 99.38 | 1,141,012 | +2.51(+2.60%) |
Apr 11, 2018 | 96.18 | 98.07 | 95.65 | 96.86 | 1,045,742 | -0.68(-0.69%) |
Apr 10, 2018 | 97.39 | 98.21 | 95.26 | 97.54 | 1,134,783 | +1.89(+1.97%) |
Apr 09, 2018 | 95.75 | 97.47 | 94.84 | 95.65 | 960,222 | +0.58(+0.61%) |
Apr 06, 2018 | 98.65 | 100.54 | 93.72 | 95.07 | 1,152,684 | -2.93(-2.99%) |
Apr 05, 2018 | 98.46 | 101.12 | 97.77 | 98.00 | 1,026,133 | +0.60(+0.62%) |
Apr 04, 2018 | 90.43 | 98.26 | 89.80 | 97.39 | 1,484,507 | +3.00(+3.18%) |
Apr 03, 2018 | 95.51 | 96.38 | 92.32 | 94.39 | 1,717,923 | +0.05(+0.05%) |
Apr 02, 2018 | 96.81 | 98.12 | 93.38 | 94.35 | 1,247,772 | -3.34(-3.42%) |
Mar 29, 2018 | 97.68 | 97.68 | 97.68 | 0 | +1.35(+1.41%) | |
Mar 28, 2018 | 100.87 | 100.87 | 95.75 | 96.33 | 1,922,252 | -5.51(-5.41%) |
Mar 27, 2018 | 104.45 | 104.69 | 101.21 | 101.84 | 1,291,498 | -1.98(-1.91%) |
Mar 26, 2018 | 104.11 | 106.48 | 102.60 | 103.82 | 1,530,839 | +2.03(+2.00%) |
Mar 23, 2018 | 106.58 | 107.50 | 101.65 | 101.79 | 1,396,375 | -4.79(-4.49%) |
Mar 22, 2018 | 109.63 | 109.92 | 106.19 | 106.58 | 1,243,627 | -4.59(-4.13%) |
Mar 21, 2018 | 113.06 | 115.38 | 110.59 | 111.17 | 1,480,059 | -0.99(-0.88%) |
Mar 20, 2018 | 109.24 | 113.59 | 107.89 | 112.17 | 2,643,848 | +6.75(+6.40%) |
Mar 19, 2018 | 110.26 | 110.30 | 100.73 | 105.42 | 5,624,014 | -14.51(-12.10%) |
Mar 16, 2018 | 119.44 | 120.72 | 118.96 | 119.93 | 831,552 | +0.44(+0.36%) |
Mar 15, 2018 | 121.43 | 122.44 | 118.04 | 119.49 | 943,046 | -2.18(-1.79%) |
Mar 14, 2018 | 122.10 | 123.22 | 121.04 | 121.67 | 686,047 | -0.38(-0.31%) |
Mar 13, 2018 | 125.09 | 125.28 | 120.89 | 122.05 | 992,578 | -2.08(-1.67%) |
Mar 12, 2018 | 129.44 | 130.07 | 123.88 | 124.12 | 1,392,164 | -3.53(-2.76%) |
Mar 09, 2018 | 122.19 | 128.33 | 122.19 | 127.65 | 1,653,010 | +6.96(+5.77%) |
Mar 08, 2018 | 121.66 | 122.87 | 119.50 | 120.69 | 870,143 | +0.24(+0.20%) |
Mar 07, 2018 | 120.84 | 120.45 | 1,050,558 | +2.37(+2.01%) | ||
Mar 06, 2018 | 116.87 | 119.82 | 115.62 | 118.08 | 1,394,477 | +1.64(+1.41%) |
Mar 05, 2018 | 117.07 | 118.34 | 115.23 | 116.44 | 1,980,977 | -3.00(-2.51%) |
Mar 02, 2018 | 118.37 | 121.61 | 116.15 | 119.44 | 1,941,289 | -1.93(-1.59%) |
Mar 01, 2018 | 124.75 | 125.33 | 120.85 | 121.37 | 1,868,816 | -4.11(-3.27%) |
Feb 28, 2018 | 126.30 | 127.70 | 124.12 | 125.48 | 1,167,176 | -0.24(-0.19%) |
Feb 27, 2018 | 127.07 | 128.52 | 125.14 | 125.72 | 1,316,632 | -1.47(-1.16%) |
Feb 26, 2018 | 126.30 | 128.57 | 123.25 | 127.19 | 2,671,465 | +1.14(+0.90%) |
Feb 23, 2018 | 128.09 | 132.92 | 124.46 | 126.06 | 7,947,344 | -23.68(-15.82%) |
Feb 22, 2018 | 149.74 | 2,595,396 | -0.68(-0.45%) | |||
Feb 21, 2018 | 159.46 | 160.33 | 150.32 | 150.42 | 1,885,904 | -5.32(-3.41%) |
Feb 20, 2018 | 149.79 | 157.47 | 149.45 | 155.74 | 1,880,415 | +5.95(+3.97%) |
Feb 16, 2018 | 149.79 | 149.79 | 149.79 | 0 | -6.81(-4.35%) | |
Feb 15, 2018 | 158.68 | 159.26 | 153.32 | 156.60 | 1,945,435 | +2.75(+1.79%) |
Feb 14, 2018 | 153.95 | 162.12 | 151.38 | 153.85 | 3,872,527 | +12.62(+8.93%) |
Feb 13, 2018 | 142.10 | 142.44 | 139.41 | 141.23 | 832,003 | -1.79(-1.25%) |
Feb 12, 2018 | 141.23 | 145.97 | 140.46 | 143.02 | 1,496,543 | +4.45(+3.21%) |
Feb 09, 2018 | 136.50 | 141.52 | 132.53 | 138.58 | 2,155,606 | +3.43(+2.54%) |
Feb 08, 2018 | 144.96 | 145.97 | 134.95 | 135.14 | 2,018,781 | -9.91(-6.83%) |
Feb 07, 2018 | 150.22 | 150.27 | 142.83 | 145.05 | 1,358,349 | -5.22(-3.47%) |
Feb 06, 2018 | 136.30 | 151.53 | 135.72 | 150.27 | 2,028,933 | +5.70(+3.94%) |
Feb 05, 2018 | 146.99 | 150.56 | 141.14 | 144.57 | 1,926,955 | -6.09(-4.04%) |
Feb 02, 2018 | 152.40 | 155.64 | 147.43 | 150.66 | 2,015,309 | +0.82(+0.55%) |
Feb 01, 2018 | 152.35 | 152.73 | 147.04 | 149.84 | 1,927,901 | -4.25(-2.76%) |
Jan 31, 2018 | 159.65 | 161.34 | 152.25 | 154.09 | 1,607,516 | -4.64(-2.92%) |
Jan 30, 2018 | 152.98 | 159.60 | 148.97 | 158.73 | 1,783,880 | +1.35(+0.86%) |
Jan 29, 2018 | 164.34 | 164.77 | 152.98 | 157.38 | 3,124,302 | -7.40(-4.49%) |
Jan 26, 2018 | 159.50 | 165.06 | 152.98 | 164.77 | 3,757,901 | +2.13(+1.31%) |
Jan 25, 2018 | 175.55 | 175.55 | 161.63 | 162.65 | 2,905,068 | -9.91(-5.74%) |
Jan 24, 2018 | 184.64 | 185.60 | 167.82 | 172.56 | 3,641,516 | -10.49(-5.73%) |
Jan 23, 2018 | 193.34 | 193.43 | 181.98 | 183.04 | 2,202,508 | -9.33(-4.85%) |
Jan 22, 2018 | 197.21 | 197.86 | 188.51 | 192.37 | 1,631,123 | -4.50(-2.28%) |
Jan 19, 2018 | 199.62 | 201.94 | 195.76 | 196.87 | 824,591 | -1.88(-0.95%) |
Jan 18, 2018 | 197.40 | 201.27 | 196.29 | 198.75 | 975,569 | +2.08(+1.06%) |
Jan 17, 2018 | 192.42 | 198.17 | 192.42 | 196.68 | 1,049,331 | +4.88(+2.55%) |
Jan 16, 2018 | 193.34 | 194.79 | 190.06 | 191.79 | 989,072 | +1.74(+0.92%) |
Jan 12, 2018 | 190.05 | 190.05 | 190.05 | 0 | -1.16(-0.61%) | |
Jan 11, 2018 | 188.36 | 191.41 | 186.62 | 191.21 | 593,581 | +5.03(+2.70%) |
Jan 10, 2018 | 186.19 | 736,932 | -2.17(-1.15%) | |||
Jan 09, 2018 | 189.42 | 191.60 | 184.20 | 188.36 | 1,394,092 | +0.00(+0.00%) |
Jan 08, 2018 | 173.81 | 190.68 | 171.20 | 188.36 | 2,071,494 | +15.03(+8.67%) |
Jan 05, 2018 | 172.51 | 175.60 | 171.89 | 173.33 | 576,021 | +2.71(+1.59%) |
Jan 04, 2018 | 175.75 | 177.87 | 169.22 | 170.62 | 735,359 | -3.77(-2.16%) |
Jan 03, 2018 | 168.59 | 176.41 | 168.35 | 174.39 | 929,789 | +6.43(+3.83%) |
Jan 02, 2018 | 167.87 | 170.48 | 166.32 | 167.96 | 579,480 | +1.06(+0.64%) |
Dec 29, 2017 | 166.90 | 166.90 | 166.90 | 0 | -2.08(-1.23%) | |
Dec 28, 2017 | 171.25 | 172.51 | 168.30 | 168.98 | 463,792 | -1.50(-0.88%) |
Dec 27, 2017 | 164.82 | 171.06 | 164.48 | 170.48 | 779,746 | +5.56(+3.37%) |
Dec 26, 2017 | 166.56 | 167.18 | 159.70 | 164.92 | 1,126,331 | -4.78(-2.82%) |
Dec 22, 2017 | 170.72 | 171.83 | 168.34 | 169.70 | 492,767 | -1.30(-0.76%) |
Dec 21, 2017 | 174.63 | 176.08 | 170.72 | 171.01 | 419,537 | -3.82(-2.18%) |
Dec 20, 2017 | 174.30 | 175.18 | 171.59 | 174.83 | 610,099 | +1.45(+0.84%) |
Dec 19, 2017 | 172.07 | 174.01 | 168.78 | 173.38 | 762,621 | +0.97(+0.56%) |
Dec 18, 2017 | 167.19 | 172.99 | 166.52 | 172.41 | 876,340 | +7.54(+4.57%) |
Dec 15, 2017 | 165.79 | 166.85 | 164.34 | 164.87 | 649,033 | +0.05(+0.03%) |
Dec 14, 2017 | 163.18 | 165.55 | 163.15 | 164.82 | 483,810 | +1.33(+0.82%) |
Dec 13, 2017 | 164.07 | 166.39 | 163.20 | 163.49 | 492,375 | -0.34(-0.21%) |
Dec 12, 2017 | 165.42 | 167.35 | 162.38 | 163.83 | 717,568 | -2.03(-1.22%) |
Dec 11, 2017 | 168.85 | 170.88 | 163.55 | 165.86 | 864,967 | -1.06(-0.64%) |
Dec 08, 2017 | 171.22 | 178.61 | 166.34 | 166.92 | 2,019,775 | +5.17(+3.20%) |
Dec 07, 2017 | 160.10 | 164.21 | 160.10 | 161.75 | 703,427 | +3.19(+2.01%) |
Dec 06, 2017 | 157.69 | 160.83 | 155.32 | 158.56 | 1,314,459 | -1.88(-1.17%) |
Dec 05, 2017 | 159.62 | 164.45 | 152.71 | 160.44 | 1,387,641 | -1.50(-0.93%) |
Dec 04, 2017 | 174.41 | 175.42 | 160.54 | 161.94 | 1,596,984 | -8.84(-5.18%) |
Dec 01, 2017 | 173.01 | 173.78 | 166.63 | 170.78 | 1,394,882 | -4.16(-2.38%) |
Nov 30, 2017 | 179.00 | 179.00 | 173.61 | 174.94 | 1,076,931 | +1.31(+0.75%) |
Nov 29, 2017 | 179.58 | 179.95 | 166.29 | 173.64 | 2,041,714 | -6.14(-3.41%) |
Nov 28, 2017 | 179.73 | 181.56 | 176.39 | 179.77 | 852,607 | +0.15(+0.08%) |
Nov 27, 2017 | 182.77 | 183.25 | 177.99 | 179.63 | 1,038,690 | -4.93(-2.67%) |
Nov 24, 2017 | 184.61 | 186.30 | 182.87 | 184.56 | 545,149 | +1.31(+0.71%) |
Nov 22, 2017 | 182.48 | 183.54 | 178.42 | 183.25 | 943,625 | +3.00(+1.66%) |
Nov 21, 2017 | 176.54 | 180.31 | 175.97 | 180.26 | 699,280 | +4.83(+2.76%) |
Nov 20, 2017 | 175.18 | 178.23 | 175.18 | 175.42 | 705,340 | +0.48(+0.28%) |
Nov 17, 2017 | 173.97 | 176.54 | 173.35 | 174.94 | 737,614 | +1.69(+0.98%) |
Nov 16, 2017 | 168.47 | 173.88 | 167.89 | 173.25 | 799,245 | +6.19(+3.70%) |
Nov 15, 2017 | 169.91 | 170.30 | 162.04 | 167.06 | 1,094,367 | -4.45(-2.59%) |
Nov 14, 2017 | 171.07 | 172.48 | 168.47 | 171.51 | 749,839 | +0.39(+0.23%) |
Nov 13, 2017 | 170.06 | 172.73 | 168.32 | 171.12 | 940,573 | +1.11(+0.65%) |
Nov 10, 2017 | 164.31 | 170.59 | 163.40 | 170.01 | 1,236,579 | +6.09(+3.71%) |
Nov 09, 2017 | 160.93 | 164.26 | 159.86 | 163.92 | 808,192 | +0.87(+0.53%) |
Nov 08, 2017 | 163.20 | 164.31 | 160.54 | 163.05 | 1,015,448 | +1.09(+0.67%) |
Nov 07, 2017 | 159.24 | 162.23 | 156.87 | 161.97 | 1,126,698 | +4.04(+2.56%) |
Nov 06, 2017 | 154.74 | 158.51 | 151.07 | 157.93 | 1,562,280 | +5.12(+3.35%) |
Nov 03, 2017 | 143.87 | 155.56 | 143.77 | 152.81 | 3,547,052 | +13.29(+9.53%) |
Nov 02, 2017 | 138.46 | 142.32 | 138.26 | 139.52 | 1,147,478 | +1.59(+1.16%) |
Nov 01, 2017 | 143.53 | 143.96 | 136.57 | 137.92 | 1,100,137 | -3.67(-2.59%) |
Oct 31, 2017 | 136.62 | 144.83 | 136.53 | 141.60 | 1,778,090 | +7.63(+5.70%) |
Oct 30, 2017 | 132.03 | 135.31 | 131.83 | 133.96 | 731,933 | +2.42(+1.84%) |
Oct 27, 2017 | 130.43 | 132.41 | 128.79 | 131.54 | 602,574 | +2.46(+1.91%) |
Oct 26, 2017 | 127.87 | 129.85 | 127.44 | 129.08 | 278,494 | +0.92(+0.72%) |
Oct 25, 2017 | 130.67 | 131.45 | 126.13 | 128.16 | 508,109 | -2.51(-1.92%) |
Oct 24, 2017 | 131.01 | 131.74 | 129.66 | 130.67 | 373,421 | +0.34(+0.26%) |
Oct 23, 2017 | 130.67 | 131.45 | 130.05 | 130.34 | 353,072 | +0.53(+0.41%) |
Oct 20, 2017 | 132.08 | 132.17 | 129.71 | 129.80 | 661,334 | -1.59(-1.21%) |
Oct 19, 2017 | 130.43 | 131.98 | 126.76 | 131.40 | 720,151 | -1.55(-1.16%) |
Oct 18, 2017 | 132.56 | 133.53 | 130.19 | 132.95 | 561,388 | +0.58(+0.44%) |
Oct 17, 2017 | 131.21 | 132.46 | 129.76 | 132.37 | 590,093 | +1.40(+1.07%) |
Oct 16, 2017 | 130.72 | 131.54 | 129.27 | 130.96 | 663,940 | +1.26(+0.97%) |
Oct 13, 2017 | 130.87 | 131.11 | 129.03 | 129.71 | 748,913 | -0.39(-0.30%) |
Oct 12, 2017 | 125.65 | 131.84 | 125.22 | 130.09 | 1,504,107 | +4.25(+3.38%) |
Oct 11, 2017 | 124.44 | 126.28 | 124.15 | 125.84 | 489,489 | +1.69(+1.36%) |
Oct 10, 2017 | 126.66 | 127.92 | 123.33 | 124.15 | 775,062 | -1.79(-1.42%) |
Oct 09, 2017 | 124.39 | 127.44 | 123.91 | 125.94 | 619,221 | +2.13(+1.72%) |
Oct 06, 2017 | 121.69 | 124.30 | 121.15 | 123.81 | 490,447 | +0.87(+0.71%) |
Oct 05, 2017 | 125.07 | 125.31 | 121.78 | 122.94 | 727,278 | -1.06(-0.86%) |
Oct 04, 2017 | 122.89 | 124.10 | 121.64 | 124.00 | 694,256 | -0.39(-0.31%) |
Oct 03, 2017 | 122.60 | 125.07 | 122.51 | 124.39 | 528,375 | +2.03(+1.66%) |
Oct 02, 2017 | 125.65 | 126.18 | 121.35 | 122.36 | 850,062 | -2.18(-1.75%) |
Sep 29, 2017 | 123.47 | 125.43 | 122.39 | 124.54 | 603,498 | +0.97(+0.78%) |
Sep 28, 2017 | 121.78 | 124.63 | 120.96 | 123.57 | 813,678 | +0.00(+0.00%) |
Sep 27, 2017 | 122.51 | 124.68 | 120.72 | 123.57 | 838,422 | +2.32(+1.91%) |
Sep 26, 2017 | 124.10 | 125.89 | 120.86 | 121.25 | 1,228,039 | +0.48(+0.40%) |
Sep 25, 2017 | 127.29 | 127.29 | 120.38 | 120.77 | 1,490,669 | -7.49(-5.84%) |
Sep 22, 2017 | 130.77 | 131.30 | 127.34 | 128.26 | 931,171 | -3.19(-2.43%) |
Sep 21, 2017 | 135.75 | 136.18 | 131.22 | 131.45 | 1,124,023 | -3.96(-2.93%) |
Sep 20, 2017 | 138.21 | 140.29 | 134.15 | 135.41 | 1,110,516 | -2.03(-1.48%) |
Sep 19, 2017 | 135.65 | 140.44 | 135.41 | 137.44 | 1,737,561 | +5.32(+4.02%) |
Sep 18, 2017 | 129.08 | 132.51 | 128.89 | 132.12 | 1,346,906 | +4.49(+3.52%) |
Sep 15, 2017 | 126.86 | 128.98 | 126.52 | 127.63 | 849,843 | +0.10(+0.08%) |
Sep 14, 2017 | 128.11 | 128.45 | 126.62 | 127.53 | 537,659 | -0.36(-0.28%) |
Sep 13, 2017 | 127.36 | 129.34 | 126.39 | 127.89 | 614,948 | -0.05(-0.04%) |
Sep 12, 2017 | 130.16 | 130.34 | 127.55 | 127.94 | 1,427,676 | +0.10(+0.08%) |
Sep 11, 2017 | 125.67 | 128.42 | 124.41 | 127.84 | 1,306,822 | +4.49(+3.64%) |
Sep 08, 2017 | 124.89 | 124.99 | 123.06 | 123.35 | 662,696 | -1.55(-1.24%) |
Sep 07, 2017 | 124.70 | 125.02 | 122.24 | 124.89 | 703,125 | +0.29(+0.23%) |
Sep 06, 2017 | 125.86 | 129.00 | 124.22 | 124.61 | 1,426,615 | -0.72(-0.58%) |
Sep 05, 2017 | 121.75 | 125.62 | 120.79 | 125.33 | 1,364,267 | +2.66(+2.17%) |