Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 141.35 | 143.82 | 138.70 | 140.55 | 143,378 | -0.10(-0.07%) |
Jan 30, 2018 | 142.50 | 143.25 | 139.90 | 140.65 | 159,704 | -3.35(-2.33%) |
Jan 29, 2018 | 141.60 | 144.20 | 140.50 | 144.00 | 257,183 | +2.40(+1.69%) |
Jan 26, 2018 | 139.30 | 142.20 | 139.00 | 141.60 | 120,113 | +2.65(+1.91%) |
Jan 25, 2018 | 138.30 | 139.50 | 137.80 | 138.95 | 276,096 | +1.20(+0.87%) |
Jan 24, 2018 | 139.75 | 140.15 | 137.50 | 137.75 | 131,609 | -1.75(-1.25%) |
Jan 23, 2018 | 138.85 | 140.30 | 137.70 | 139.50 | 80,554 | +0.80(+0.58%) |
Jan 22, 2018 | 139.35 | 139.47 | 137.90 | 138.70 | 80,285 | -0.80(-0.57%) |
Jan 19, 2018 | 137.25 | 140.45 | 137.25 | 139.50 | 92,995 | +2.05(+1.49%) |
Jan 18, 2018 | 138.85 | 138.85 | 137.20 | 137.45 | 61,831 | -1.40(-1.01%) |
Jan 17, 2018 | 138.60 | 139.15 | 137.95 | 138.85 | 76,362 | +1.45(+1.06%) |
Jan 16, 2018 | 138.35 | 139.95 | 137.30 | 137.40 | 88,720 | +0.05(+0.04%) |
Jan 12, 2018 | 137.35 | 137.35 | 137.35 | 0 | -4.00(-2.83%) | |
Jan 11, 2018 | 138.35 | 142.00 | 137.60 | 141.35 | 105,525 | +3.65(+2.65%) |
Jan 10, 2018 | 137.45 | 138.80 | 136.10 | 137.70 | 66,347 | -0.10(-0.07%) |
Jan 09, 2018 | 139.00 | 139.70 | 137.39 | 137.80 | 99,921 | -0.45(-0.33%) |
Jan 08, 2018 | 137.05 | 138.50 | 135.75 | 138.25 | 54,412 | +1.10(+0.80%) |
Jan 05, 2018 | 137.10 | 137.15 | 136.05 | 137.15 | 45,188 | +0.55(+0.40%) |
Jan 04, 2018 | 138.20 | 138.40 | 136.05 | 136.60 | 75,362 | -1.20(-0.87%) |
Jan 03, 2018 | 134.45 | 137.85 | 133.90 | 137.80 | 210,867 | +3.65(+2.72%) |
Jan 02, 2018 | 133.45 | 133.50 | 133.00 | 134.15 | 134,433 | +1.80(+1.36%) |
Dec 29, 2017 | 132.35 | 132.35 | 132.35 | 0 | -0.75(-0.56%) | |
Dec 28, 2017 | 133.15 | 133.15 | 131.70 | 133.10 | 48,171 | +0.15(+0.11%) |
Dec 27, 2017 | 133.90 | 135.90 | 132.60 | 132.95 | 60,772 | -0.70(-0.52%) |
Dec 26, 2017 | 134.05 | 134.75 | 133.25 | 133.65 | 70,261 | -0.45(-0.34%) |
Dec 22, 2017 | 134.85 | 135.35 | 133.10 | 134.10 | 52,962 | -0.60(-0.45%) |
Dec 21, 2017 | 135.50 | 135.55 | 133.69 | 134.70 | 112,437 | -0.75(-0.55%) |
Dec 20, 2017 | 136.15 | 136.15 | 134.78 | 135.45 | 112,363 | +0.25(+0.18%) |
Dec 19, 2017 | 136.55 | 136.76 | 133.45 | 135.20 | 213,332 | -1.05(-0.77%) |
Dec 18, 2017 | 135.95 | 136.30 | 135.05 | 136.25 | 92,329 | +1.55(+1.15%) |
Dec 15, 2017 | 133.25 | 135.62 | 132.82 | 134.70 | 255,115 | +1.75(+1.32%) |
Dec 14, 2017 | 134.05 | 134.35 | 132.70 | 132.95 | 106,085 | -0.90(-0.67%) |
Dec 13, 2017 | 132.05 | 134.05 | 131.95 | 133.85 | 155,877 | +1.55(+1.17%) |
Dec 12, 2017 | 132.25 | 132.65 | 131.40 | 132.30 | 94,775 | +0.00(+0.00%) |
Dec 11, 2017 | 133.45 | 134.30 | 131.65 | 132.30 | 227,274 | -1.20(-0.90%) |
Dec 08, 2017 | 132.15 | 133.80 | 131.55 | 133.50 | 138,928 | +0.00(+0.00%) |
Dec 07, 2017 | 130.25 | 132.25 | 130.15 | 109,342 | +0.00(+0.00%) | |
Dec 06, 2017 | 130.95 | 131.50 | 129.55 | 130.35 | 112,972 | -1.05(-0.80%) |
Dec 05, 2017 | 131.30 | 132.05 | 130.75 | 131.40 | 170,874 | +0.15(+0.11%) |
Dec 04, 2017 | 132.40 | 132.40 | 131.15 | 131.25 | 153,152 | +0.25(+0.19%) |
Dec 01, 2017 | 131.65 | 131.65 | 129.80 | 131.00 | 143,722 | -0.95(-0.72%) |
Nov 30, 2017 | 130.35 | 132.15 | 129.00 | 131.95 | 166,918 | +2.10(+1.62%) |
Nov 29, 2017 | 129.90 | 131.35 | 129.85 | 129.85 | 83,104 | +0.00(+0.00%) |
Nov 28, 2017 | 128.00 | 129.95 | 127.70 | 129.85 | 93,193 | +1.85(+1.45%) |
Nov 27, 2017 | 128.00 | 128.70 | 127.80 | 128.00 | 118,784 | -0.05(-0.04%) |
Nov 24, 2017 | 128.10 | 128.20 | 127.30 | 128.05 | 40,764 | +0.15(+0.12%) |
Nov 22, 2017 | 131.25 | 131.25 | 127.75 | 127.90 | 124,905 | -3.10(-2.37%) |
Nov 21, 2017 | 127.25 | 131.55 | 127.25 | 131.00 | 194,055 | +4.10(+3.23%) |
Nov 20, 2017 | 125.15 | 127.00 | 124.15 | 126.90 | 141,959 | +1.70(+1.36%) |
Nov 17, 2017 | 124.90 | 125.28 | 123.45 | 125.20 | 128,030 | -0.50(-0.40%) |
Nov 16, 2017 | 123.10 | 125.75 | 123.10 | 125.70 | 137,925 | +2.80(+2.28%) |
Nov 15, 2017 | 122.25 | 123.40 | 121.60 | 122.90 | 127,093 | -0.55(-0.45%) |
Nov 14, 2017 | 124.05 | 124.75 | 122.60 | 123.45 | 124,379 | -1.45(-1.16%) |
Nov 13, 2017 | 124.05 | 125.30 | 123.60 | 124.90 | 131,413 | +0.10(+0.08%) |
Nov 10, 2017 | 125.75 | 127.20 | 124.70 | 124.80 | 172,308 | -1.50(-1.19%) |
Nov 09, 2017 | 127.85 | 129.45 | 125.35 | 126.30 | 201,914 | -2.80(-2.17%) |
Nov 08, 2017 | 130.20 | 130.43 | 125.65 | 129.10 | 159,280 | -0.70(-0.54%) |
Nov 07, 2017 | 128.55 | 130.35 | 127.80 | 129.80 | 175,148 | +1.70(+1.33%) |
Nov 06, 2017 | 129.95 | 130.80 | 127.65 | 128.10 | 181,360 | -1.90(-1.46%) |
Nov 03, 2017 | 134.15 | 134.15 | 129.70 | 130.00 | 236,939 | -3.45(-2.59%) |
Nov 02, 2017 | 137.50 | 137.50 | 129.05 | 133.45 | 210,518 | -8.70(-6.12%) |
Nov 01, 2017 | 145.10 | 145.10 | 139.40 | 142.15 | 192,371 | -1.60(-1.11%) |
Oct 31, 2017 | 144.10 | 145.10 | 141.87 | 143.75 | 133,938 | +0.50(+0.35%) |
Oct 30, 2017 | 144.55 | 146.70 | 142.45 | 143.25 | 217,222 | -1.40(-0.97%) |
Oct 27, 2017 | 145.20 | 146.15 | 144.10 | 144.65 | 124,553 | -0.15(-0.10%) |
Oct 26, 2017 | 145.40 | 146.20 | 143.85 | 144.80 | 81,211 | +0.25(+0.17%) |
Oct 25, 2017 | 145.00 | 147.31 | 143.75 | 144.55 | 150,332 | +1.25(+0.87%) |
Oct 24, 2017 | 143.50 | 144.90 | 143.02 | 143.30 | 55,620 | +0.25(+0.17%) |
Oct 23, 2017 | 143.20 | 144.00 | 142.65 | 143.05 | 52,574 | -0.10(-0.07%) |
Oct 20, 2017 | 142.30 | 143.30 | 142.15 | 143.15 | 51,356 | +1.55(+1.09%) |
Oct 19, 2017 | 141.00 | 141.60 | 140.35 | 141.60 | 51,252 | +0.05(+0.04%) |
Oct 18, 2017 | 141.90 | 142.65 | 141.25 | 141.55 | 64,957 | +0.10(+0.07%) |
Oct 17, 2017 | 142.50 | 144.70 | 140.30 | 141.45 | 72,461 | -1.05(-0.74%) |
Oct 16, 2017 | 143.65 | 144.65 | 142.30 | 142.50 | 64,753 | -1.00(-0.70%) |
Oct 13, 2017 | 142.55 | 144.20 | 142.30 | 143.50 | 172,752 | +1.20(+0.84%) |
Oct 12, 2017 | 142.05 | 143.35 | 141.60 | 142.30 | 62,932 | +0.15(+0.11%) |
Oct 11, 2017 | 143.00 | 143.85 | 142.05 | 142.15 | 62,406 | -1.15(-0.80%) |
Oct 10, 2017 | 143.35 | 143.40 | 142.25 | 143.30 | 78,415 | +0.65(+0.46%) |
Oct 09, 2017 | 142.80 | 143.80 | 142.50 | 142.65 | 104,623 | +0.45(+0.32%) |
Oct 06, 2017 | 141.65 | 142.45 | 141.45 | 142.20 | 67,479 | -0.40(-0.28%) |
Oct 05, 2017 | 142.15 | 144.25 | 142.05 | 142.60 | 81,594 | +1.10(+0.78%) |
Oct 04, 2017 | 142.15 | 142.15 | 140.35 | 141.50 | 184,009 | -0.90(-0.63%) |
Oct 03, 2017 | 141.40 | 143.60 | 139.05 | 142.40 | 222,666 | +0.20(+0.14%) |
Oct 02, 2017 | 138.90 | 142.35 | 138.80 | 142.20 | 151,045 | +2.85(+2.05%) |
Sep 29, 2017 | 138.90 | 140.80 | 138.65 | 139.35 | 145,386 | -0.35(-0.25%) |
Sep 28, 2017 | 140.70 | 140.95 | 138.80 | 139.70 | 113,841 | -1.60(-1.13%) |
Sep 27, 2017 | 138.25 | 142.85 | 137.85 | 141.30 | 199,689 | +3.55(+2.58%) |
Sep 26, 2017 | 137.85 | 139.25 | 137.35 | 137.75 | 184,197 | +0.35(+0.25%) |
Sep 25, 2017 | 136.90 | 137.75 | 135.95 | 137.40 | 96,237 | +0.85(+0.62%) |
Sep 22, 2017 | 134.30 | 137.10 | 134.30 | 136.55 | 75,087 | +2.15(+1.60%) |
Sep 21, 2017 | 134.65 | 135.35 | 133.95 | 134.40 | 95,134 | -0.30(-0.22%) |
Sep 20, 2017 | 133.70 | 135.60 | 133.50 | 134.70 | 107,983 | +1.15(+0.86%) |
Sep 19, 2017 | 131.25 | 133.95 | 131.00 | 133.55 | 116,859 | +2.30(+1.75%) |
Sep 18, 2017 | 130.10 | 131.85 | 130.05 | 131.25 | 145,048 | +1.40(+1.08%) |
Sep 15, 2017 | 129.15 | 130.10 | 126.90 | 129.85 | 304,155 | +0.85(+0.66%) |
Sep 14, 2017 | 131.55 | 131.95 | 128.80 | 129.00 | 143,839 | -2.60(-1.98%) |
Sep 13, 2017 | 131.45 | 131.95 | 131.00 | 131.60 | 89,161 | -0.35(-0.27%) |
Sep 12, 2017 | 130.25 | 132.75 | 129.75 | 131.95 | 110,452 | +1.75(+1.34%) |
Sep 11, 2017 | 128.50 | 130.65 | 128.50 | 130.20 | 99,143 | +2.65(+2.08%) |
Sep 08, 2017 | 128.80 | 128.80 | 125.75 | 127.55 | 97,265 | -1.70(-1.32%) |
Sep 07, 2017 | 131.00 | 131.00 | 128.95 | 129.25 | 127,157 | -1.85(-1.41%) |
Sep 06, 2017 | 131.55 | 132.00 | 129.25 | 131.10 | 121,514 | -0.40(-0.30%) |
Sep 05, 2017 | 131.45 | 132.60 | 130.45 | 131.50 | 189,989 | -0.15(-0.11%) |
Sep 01, 2017 | 130.35 | 131.90 | 129.25 | 131.65 | 120,435 | +1.85(+1.43%) |
Aug 31, 2017 | 126.45 | 130.95 | 126.45 | 129.80 | 164,087 | +3.90(+3.10%) |
Aug 30, 2017 | 125.85 | 126.45 | 125.40 | 125.90 | 91,194 | -0.10(-0.08%) |
Aug 29, 2017 | 124.55 | 126.40 | 124.00 | 126.00 | 98,932 | +0.70(+0.56%) |
Aug 28, 2017 | 125.10 | 125.50 | 124.20 | 125.30 | 167,515 | +0.45(+0.36%) |
Aug 25, 2017 | 125.45 | 125.73 | 124.30 | 124.85 | 61,665 | -0.20(-0.16%) |
Aug 24, 2017 | 126.05 | 126.05 | 124.40 | 125.05 | 60,120 | -0.40(-0.32%) |
Aug 23, 2017 | 125.55 | 126.10 | 124.60 | 125.45 | 91,342 | -0.80(-0.63%) |
Aug 22, 2017 | 124.30 | 126.60 | 124.20 | 126.25 | 122,779 | +2.40(+1.94%) |
Aug 21, 2017 | 123.15 | 125.50 | 123.15 | 123.85 | 173,081 | +0.85(+0.69%) |
Aug 18, 2017 | 124.20 | 126.35 | 122.30 | 123.00 | 463,679 | -2.30(-1.84%) |
Aug 17, 2017 | 125.70 | 133.00 | 118.10 | 125.30 | 382,068 | -3.50(-2.72%) |
Aug 16, 2017 | 127.55 | 130.90 | 126.55 | 128.80 | 335,428 | +1.25(+0.98%) |
Aug 15, 2017 | 128.75 | 129.30 | 126.85 | 127.55 | 174,809 | -0.55(-0.43%) |
Aug 14, 2017 | 129.40 | 129.40 | 127.20 | 128.10 | 243,908 | -0.45(-0.35%) |
Aug 11, 2017 | 127.60 | 130.30 | 127.55 | 128.55 | 106,680 | -0.30(-0.23%) |
Aug 10, 2017 | 128.40 | 130.10 | 127.95 | 128.85 | 88,192 | -0.30(-0.23%) |
Aug 09, 2017 | 129.75 | 131.45 | 128.90 | 129.15 | 101,066 | -1.10(-0.84%) |
Aug 08, 2017 | 129.45 | 133.15 | 128.85 | 130.25 | 86,834 | +0.60(+0.46%) |
Aug 07, 2017 | 128.80 | 130.57 | 128.20 | 129.65 | 92,026 | +0.90(+0.70%) |
Aug 04, 2017 | 129.10 | 129.20 | 127.15 | 128.75 | 133,800 | +0.35(+0.27%) |
Aug 03, 2017 | 126.50 | 128.70 | 124.95 | 128.40 | 76,345 | +1.85(+1.46%) |
Aug 02, 2017 | 128.45 | 129.30 | 126.55 | 126.55 | 81,902 | -1.85(-1.44%) |
Aug 01, 2017 | 126.05 | 128.90 | 125.20 | 128.40 | 106,536 | +3.30(+2.64%) |
Jul 31, 2017 | 126.65 | 127.20 | 124.65 | 125.10 | 100,042 | -1.55(-1.22%) |
Jul 28, 2017 | 125.80 | 127.00 | 125.70 | 126.65 | 64,344 | +0.35(+0.28%) |
Jul 27, 2017 | 126.25 | 127.60 | 124.95 | 126.30 | 66,905 | +0.25(+0.20%) |
Jul 26, 2017 | 127.70 | 128.20 | 125.25 | 126.05 | 141,387 | -1.60(-1.25%) |
Jul 25, 2017 | 127.85 | 129.15 | 127.20 | 127.65 | 133,273 | +0.20(+0.16%) |
Jul 24, 2017 | 127.30 | 127.85 | 126.15 | 127.45 | 99,808 | +0.15(+0.12%) |
Jul 21, 2017 | 129.58 | 129.58 | 126.60 | 127.30 | 96,272 | -1.15(-0.90%) |
Jul 20, 2017 | 128.65 | 129.35 | 127.70 | 128.45 | 50,733 | -0.45(-0.35%) |
Jul 19, 2017 | 127.70 | 128.95 | 127.70 | 128.90 | 80,820 | +1.35(+1.06%) |
Jul 18, 2017 | 128.10 | 129.03 | 126.80 | 127.55 | 132,538 | -1.00(-0.78%) |
Jul 17, 2017 | 130.80 | 130.80 | 127.80 | 128.55 | 200,718 | +0.25(+0.19%) |
Jul 14, 2017 | 127.15 | 128.85 | 126.90 | 128.30 | 125,842 | +1.05(+0.83%) |
Jul 13, 2017 | 128.00 | 128.00 | 125.75 | 127.25 | 103,614 | -0.60(-0.47%) |
Jul 12, 2017 | 128.40 | 129.45 | 127.70 | 127.85 | 97,089 | +0.00(+0.00%) |
Jul 11, 2017 | 126.55 | 128.38 | 126.25 | 127.85 | 109,543 | +1.25(+0.99%) |
Jul 10, 2017 | 127.05 | 128.55 | 125.70 | 126.60 | 110,210 | -0.80(-0.63%) |
Jul 07, 2017 | 124.85 | 127.75 | 123.50 | 127.40 | 78,327 | +3.19(+2.57%) |
Jul 06, 2017 | 124.95 | 126.65 | 124.05 | 124.21 | 111,931 | -1.44(-1.15%) |
Jul 05, 2017 | 126.20 | 126.66 | 124.45 | 125.65 | 100,633 | -0.45(-0.36%) |
Jul 03, 2017 | 125.35 | 126.55 | 124.60 | 126.10 | 37,128 | +1.05(+0.84%) |
Jun 30, 2017 | 124.60 | 126.45 | 124.05 | 125.05 | 84,560 | +0.50(+0.40%) |
Jun 29, 2017 | 126.00 | 126.00 | 123.45 | 124.55 | 87,184 | -1.35(-1.07%) |
Jun 28, 2017 | 123.60 | 126.20 | 123.17 | 125.90 | 109,727 | +3.25(+2.65%) |
Jun 27, 2017 | 123.40 | 124.15 | 122.20 | 122.65 | 129,218 | -0.85(-0.69%) |
Jun 26, 2017 | 124.70 | 128.00 | 123.20 | 123.50 | 123,713 | -1.05(-0.84%) |
Jun 23, 2017 | 126.15 | 127.10 | 124.33 | 124.55 | 214,952 | -1.35(-1.07%) |
Jun 22, 2017 | 120.40 | 126.25 | 118.65 | 125.90 | 217,642 | +5.05(+4.18%) |
Jun 21, 2017 | 120.45 | 121.25 | 119.40 | 120.85 | 221,823 | +0.85(+0.71%) |
Jun 20, 2017 | 120.40 | 121.00 | 119.38 | 120.00 | 94,519 | -0.95(-0.79%) |
Jun 19, 2017 | 121.65 | 122.45 | 120.75 | 120.95 | 141,441 | -0.50(-0.41%) |
Jun 16, 2017 | 124.95 | 124.95 | 120.55 | 121.45 | 291,511 | -4.65(-3.69%) |
Jun 15, 2017 | 125.20 | 126.70 | 125.20 | 126.10 | 58,535 | -0.85(-0.67%) |
Jun 14, 2017 | 127.25 | 128.65 | 126.40 | 126.95 | 168,434 | -0.55(-0.43%) |
Jun 13, 2017 | 127.80 | 129.85 | 124.45 | 127.50 | 143,643 | -0.70(-0.55%) |
Jun 12, 2017 | 126.90 | 129.82 | 126.90 | 128.20 | 222,769 | +4.70(+3.81%) |
Jun 09, 2017 | 124.10 | 125.65 | 122.60 | 123.50 | 105,371 | -0.40(-0.32%) |
Jun 08, 2017 | 122.50 | 124.45 | 121.50 | 123.90 | 148,679 | +1.55(+1.27%) |
Jun 07, 2017 | 124.05 | 124.80 | 121.95 | 122.35 | 82,680 | -1.40(-1.13%) |
Jun 06, 2017 | 122.75 | 124.20 | 122.25 | 123.75 | 153,722 | +0.00(+0.00%) |
Jun 05, 2017 | 125.10 | 128.00 | 123.75 | 123.75 | 76,381 | -1.05(-0.84%) |
Jun 02, 2017 | 126.30 | 127.45 | 124.67 | 124.80 | 147,195 | -1.50(-1.19%) |
Jun 01, 2017 | 123.40 | 126.35 | 123.38 | 126.30 | 154,118 | +3.20(+2.60%) |
May 31, 2017 | 124.00 | 124.35 | 120.70 | 123.10 | 150,936 | -0.80(-0.65%) |
May 30, 2017 | 127.10 | 127.25 | 123.25 | 123.90 | 129,774 | -3.30(-2.59%) |
May 26, 2017 | 126.80 | 128.65 | 125.65 | 127.20 | 81,821 | +0.40(+0.32%) |
May 25, 2017 | 125.60 | 127.45 | 124.85 | 126.80 | 115,639 | +2.05(+1.64%) |
May 24, 2017 | 124.80 | 126.15 | 124.40 | 124.75 | 79,739 | +0.40(+0.32%) |
May 23, 2017 | 124.70 | 125.70 | 123.88 | 124.35 | 95,009 | +0.10(+0.08%) |
May 22, 2017 | 121.65 | 124.50 | 120.35 | 124.25 | 77,199 | +2.80(+2.31%) |
May 19, 2017 | 120.90 | 122.50 | 120.55 | 121.45 | 246,738 | +0.95(+0.79%) |
May 18, 2017 | 122.05 | 123.42 | 120.35 | 120.50 | 197,660 | -1.65(-1.35%) |
May 17, 2017 | 125.00 | 123.53 | 121.00 | 122.15 | 184,306 | -2.85(-2.28%) |
May 16, 2017 | 124.00 | 125.05 | 123.15 | 125.00 | 125,220 | +0.95(+0.77%) |
May 15, 2017 | 123.15 | 125.25 | 123.15 | 124.05 | 67,677 | +1.15(+0.94%) |
May 12, 2017 | 122.65 | 122.95 | 120.70 | 122.90 | 78,966 | -0.30(-0.24%) |
May 11, 2017 | 124.60 | 124.60 | 122.05 | 123.20 | 89,134 | -1.75(-1.40%) |
May 10, 2017 | 124.20 | 125.25 | 123.70 | 124.95 | 85,645 | +0.40(+0.32%) |
May 09, 2017 | 126.50 | 127.45 | 123.85 | 124.55 | 134,164 | -1.70(-1.35%) |
May 08, 2017 | 126.70 | 128.15 | 125.70 | 126.25 | 132,445 | -0.10(-0.08%) |
May 05, 2017 | 128.75 | 132.45 | 125.70 | 126.35 | 192,171 | -1.10(-0.86%) |
May 04, 2017 | 120.00 | 128.50 | 117.35 | 127.45 | 380,732 | +11.10(+9.54%) |
May 03, 2017 | 117.35 | 118.75 | 115.10 | 116.35 | 197,855 | -1.65(-1.40%) |
May 02, 2017 | 118.75 | 119.40 | 117.35 | 118.00 | 98,469 | -0.65(-0.55%) |
May 01, 2017 | 118.20 | 120.90 | 117.70 | 118.65 | 220,029 | +0.65(+0.55%) |
Apr 28, 2017 | 120.90 | 120.90 | 117.47 | 118.00 | 146,712 | -2.65(-2.20%) |
Apr 27, 2017 | 121.60 | 121.85 | 119.50 | 120.65 | 85,491 | -0.45(-0.37%) |
Apr 26, 2017 | 118.50 | 121.60 | 118.50 | 121.10 | 113,325 | +2.35(+1.98%) |
Apr 25, 2017 | 120.40 | 120.85 | 118.55 | 118.75 | 71,480 | -0.75(-0.63%) |
Apr 24, 2017 | 117.90 | 119.65 | 116.70 | 119.50 | 100,654 | +3.50(+3.02%) |
Apr 21, 2017 | 117.30 | 117.45 | 115.30 | 116.00 | 115,872 | -1.40(-1.19%) |
Apr 20, 2017 | 115.80 | 117.70 | 114.95 | 117.40 | 120,970 | +2.10(+1.82%) |
Apr 19, 2017 | 114.65 | 116.30 | 114.65 | 115.30 | 80,481 | +0.90(+0.79%) |
Apr 18, 2017 | 113.95 | 114.40 | 113.02 | 114.40 | 58,629 | +0.10(+0.09%) |
Apr 17, 2017 | 112.85 | 114.55 | 112.85 | 114.30 | 62,700 | +1.95(+1.74%) |
Apr 13, 2017 | 113.80 | 114.60 | 112.10 | 112.35 | 94,385 | -1.90(-1.66%) |
Apr 12, 2017 | 116.05 | 116.05 | 114.05 | 114.25 | 77,378 | -2.15(-1.85%) |
Apr 11, 2017 | 115.35 | 116.60 | 115.15 | 116.40 | 69,669 | +0.45(+0.39%) |
Apr 10, 2017 | 115.00 | 116.20 | 114.85 | 115.95 | 123,133 | +1.10(+0.96%) |
Apr 07, 2017 | 113.25 | 115.10 | 112.75 | 114.85 | 121,035 | +1.00(+0.88%) |
Apr 06, 2017 | 113.15 | 114.12 | 112.78 | 113.85 | 106,267 | +0.70(+0.62%) |
Apr 05, 2017 | 113.90 | 114.95 | 112.65 | 113.15 | 122,943 | -0.20(-0.18%) |
Apr 04, 2017 | 112.90 | 114.60 | 112.75 | 113.35 | 130,882 | +0.00(+0.00%) |
Apr 03, 2017 | 117.40 | 118.35 | 113.10 | 113.35 | 211,697 | -3.95(-3.37%) |
Mar 31, 2017 | 118.10 | 118.50 | 117.25 | 117.30 | 166,406 | -0.95(-0.80%) |
Mar 30, 2017 | 119.80 | 120.08 | 118.00 | 118.25 | 104,078 | -1.55(-1.29%) |
Mar 29, 2017 | 119.30 | 120.50 | 118.70 | 119.80 | 71,127 | +0.40(+0.34%) |
Mar 28, 2017 | 118.15 | 119.65 | 117.53 | 119.40 | 117,351 | +0.70(+0.59%) |
Mar 27, 2017 | 120.40 | 123.08 | 118.14 | 118.70 | 133,162 | -2.30(-1.90%) |
Mar 24, 2017 | 122.95 | 122.95 | 120.80 | 121.00 | 109,247 | -1.60(-1.31%) |
Mar 23, 2017 | 122.10 | 123.05 | 120.50 | 122.60 | 68,392 | +0.30(+0.25%) |
Mar 22, 2017 | 122.20 | 122.80 | 120.35 | 122.30 | 109,122 | +0.15(+0.12%) |
Mar 21, 2017 | 126.10 | 126.80 | 122.00 | 122.15 | 103,091 | -3.30(-2.63%) |
Mar 20, 2017 | 127.10 | 127.95 | 125.00 | 125.45 | 142,618 | -1.70(-1.34%) |
Mar 17, 2017 | 124.95 | 127.15 | 123.90 | 127.15 | 243,368 | +2.90(+2.33%) |
Mar 16, 2017 | 126.35 | 126.80 | 124.10 | 124.25 | 55,014 | -1.20(-0.96%) |
Mar 15, 2017 | 124.15 | 125.70 | 123.45 | 125.45 | 72,572 | +1.75(+1.41%) |
Mar 14, 2017 | 123.30 | 124.10 | 122.17 | 123.70 | 59,506 | -0.15(-0.12%) |
Mar 13, 2017 | 124.05 | 121.47 | 123.85 | 68,788 | +1.55(+1.27%) | |
Mar 10, 2017 | 123.30 | 123.30 | 121.60 | 122.30 | 62,598 | -0.10(-0.08%) |
Mar 09, 2017 | 122.25 | 123.60 | 122.20 | 122.40 | 77,456 | -0.20(-0.16%) |
Mar 08, 2017 | 124.30 | 124.30 | 122.60 | 122.60 | 62,476 | -0.45(-0.37%) |
Mar 07, 2017 | 123.15 | 124.00 | 122.95 | 123.05 | 77,959 | -0.60(-0.49%) |
Mar 06, 2017 | 124.15 | 125.22 | 122.85 | 123.65 | 78,531 | -1.70(-1.36%) |
Mar 03, 2017 | 125.40 | 126.80 | 124.53 | 125.35 | 86,317 | -0.35(-0.28%) |
Mar 02, 2017 | 128.45 | 128.45 | 125.05 | 125.70 | 87,271 | -2.75(-2.14%) |
Mar 01, 2017 | 126.80 | 128.95 | 126.80 | 128.45 | 122,620 | +3.05(+2.43%) |
Feb 28, 2017 | 127.70 | 127.70 | 124.75 | 125.40 | 138,100 | -2.65(-2.07%) |
Feb 27, 2017 | 127.45 | 128.55 | 126.30 | 128.05 | 114,946 | +0.60(+0.47%) |
Feb 24, 2017 | 124.70 | 127.45 | 124.40 | 127.45 | 90,292 | +1.80(+1.43%) |
Feb 23, 2017 | 128.70 | 128.70 | 125.20 | 125.65 | 157,214 | -3.00(-2.33%) |
Feb 22, 2017 | 127.70 | 128.75 | 127.42 | 128.65 | 99,356 | +0.90(+0.70%) |
Feb 21, 2017 | 127.10 | 127.80 | 126.40 | 127.75 | 92,770 | +1.05(+0.83%) |
Feb 17, 2017 | 126.70 | 126.70 | 126.70 | 0 | -0.90(-0.71%) | |
Feb 16, 2017 | 126.65 | 127.75 | 126.14 | 127.60 | 111,396 | +1.45(+1.15%) |
Feb 15, 2017 | 124.40 | 126.40 | 123.78 | 126.15 | 125,589 | +1.05(+0.84%) |
Feb 14, 2017 | 126.10 | 126.25 | 124.75 | 125.10 | 99,858 | -1.25(-0.99%) |
Feb 13, 2017 | 127.25 | 127.50 | 126.05 | 126.35 | 108,231 | -0.10(-0.08%) |
Feb 10, 2017 | 128.00 | 128.07 | 125.85 | 126.45 | 223,568 | -1.05(-0.82%) |
Feb 09, 2017 | 126.40 | 127.80 | 126.40 | 127.50 | 122,765 | +1.30(+1.03%) |
Feb 08, 2017 | 128.25 | 129.00 | 125.50 | 126.20 | 163,118 | -3.10(-2.40%) |
Feb 07, 2017 | 129.75 | 130.60 | 128.25 | 129.30 | 132,099 | -0.15(-0.12%) |
Feb 06, 2017 | 129.95 | 130.85 | 128.90 | 129.45 | 153,021 | -0.75(-0.58%) |
Feb 03, 2017 | 132.15 | 133.05 | 129.80 | 130.20 | 211,683 | -1.35(-1.03%) |
Feb 02, 2017 | 131.45 | 135.35 | 129.00 | 131.55 | 429,720 | +8.30(+6.73%) |