Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.44 | 18.44 | 18.44 | 0 | +0.19(+1.01%) | |
Mar 28, 2018 | 18.30 | 18.37 | 18.02 | 18.25 | 64,324 | -0.62(-3.26%) |
Mar 27, 2018 | 19.60 | 19.60 | 18.78 | 18.87 | 26,766 | +0.28(+1.48%) |
Mar 26, 2018 | 18.27 | 18.65 | 18.21 | 18.59 | 19,910 | +0.35(+1.92%) |
Mar 23, 2018 | 18.72 | 18.72 | 18.24 | 18.25 | 17,952 | -1.22(-6.29%) |
Mar 22, 2018 | 19.61 | 19.69 | 19.35 | 19.47 | 9,424 | -0.22(-1.12%) |
Mar 21, 2018 | 19.60 | 19.71 | 19.50 | 19.69 | 30,888 | -0.77(-3.76%) |
Mar 20, 2018 | 20.09 | 20.51 | 20.09 | 20.46 | 8,728 | +1.16(+6.01%) |
Mar 19, 2018 | 19.24 | 19.35 | 19.09 | 19.30 | 10,134 | -0.45(-2.28%) |
Mar 16, 2018 | 19.61 | 19.75 | 19.47 | 19.75 | 12,713 | +0.07(+0.33%) |
Mar 15, 2018 | 19.64 | 19.78 | 19.53 | 19.68 | 3,971 | -0.17(-0.83%) |
Mar 14, 2018 | 19.86 | 19.86 | 19.72 | 19.85 | 34,567 | -0.33(-1.64%) |
Mar 13, 2018 | 20.27 | 20.39 | 20.05 | 20.18 | 8,323 | -0.18(-0.91%) |
Mar 12, 2018 | 20.27 | 20.51 | 20.25 | 20.36 | 11,373 | -0.29(-1.38%) |
Mar 09, 2018 | 20.36 | 20.65 | 20.21 | 20.65 | 10,435 | +1.29(+6.66%) |
Mar 08, 2018 | 19.17 | 19.46 | 19.15 | 19.36 | 12,250 | +0.13(+0.68%) |
Mar 07, 2018 | 19.27 | 19.27 | 18.99 | 19.23 | 10,081 | -0.24(-1.23%) |
Mar 06, 2018 | 19.54 | 19.64 | 19.36 | 19.47 | 12,818 | +0.09(+0.46%) |
Mar 05, 2018 | 18.94 | 19.38 | 18.94 | 19.38 | 14,629 | +0.11(+0.60%) |
Mar 02, 2018 | 18.96 | 19.36 | 18.96 | 19.27 | 24,308 | -0.16(-0.80%) |
Mar 01, 2018 | 19.90 | 19.90 | 19.28 | 19.42 | 16,176 | -0.62(-3.09%) |
Feb 28, 2018 | 19.93 | 20.07 | 19.70 | 20.04 | 13,904 | +0.38(+1.96%) |
Feb 27, 2018 | 19.73 | 20.02 | 19.50 | 19.66 | 12,340 | -0.47(-2.36%) |
Feb 26, 2018 | 20.03 | 20.13 | 19.78 | 20.13 | 25,082 | +0.33(+1.67%) |
Feb 23, 2018 | 20.05 | 20.05 | 19.63 | 19.80 | 10,768 | -0.21(-1.05%) |
Feb 22, 2018 | 202.27 | 19.77 | 20.01 | 18,307 | -182.26(-90.11%) | |
Feb 21, 2018 | 203.61 | 205.08 | 200.95 | 202.27 | 3,285 | +1.30(+0.64%) |
Feb 20, 2018 | 204.54 | 204.54 | 200.01 | 200.97 | 904 | +1.43(+0.72%) |
Feb 16, 2018 | 199.54 | 199.54 | 199.54 | 0 | +1.89(+0.96%) | |
Feb 15, 2018 | 195.37 | 201.91 | 195.37 | 197.65 | 1,296 | +4.72(+2.45%) |
Feb 14, 2018 | 191.48 | 193.90 | 188.75 | 192.93 | 1,907 | +2.11(+1.10%) |
Feb 13, 2018 | 194.63 | 194.63 | 189.50 | 190.82 | 1,416 | +2.88(+1.54%) |
Feb 12, 2018 | 188.75 | 188.75 | 184.37 | 187.94 | 919 | +2.72(+1.47%) |
Feb 09, 2018 | 184.72 | 186.97 | 180.01 | 185.21 | 2,028 | +5.35(+2.97%) |
Feb 08, 2018 | 186.00 | 186.00 | 179.20 | 179.87 | 2,646 | +0.96(+0.53%) |
Feb 07, 2018 | 181.49 | 177.51 | 178.91 | 2,300 | -3.21(-1.76%) | |
Feb 06, 2018 | 179.46 | 184.00 | 172.94 | 182.12 | 3,692 | -6.61(-3.51%) |
Feb 05, 2018 | 191.70 | 193.83 | 187.00 | 188.73 | 1,631 | +6.77(+3.72%) |
Feb 02, 2018 | 182.44 | 184.16 | 177.75 | 181.96 | 5,283 | +13.09(+7.75%) |
Feb 01, 2018 | 168.25 | 169.25 | 166.08 | 168.87 | 16,042 | +2.60(+1.56%) |
Jan 31, 2018 | 163.50 | 168.00 | 163.50 | 166.26 | 3,224 | +1.14(+0.69%) |
Jan 30, 2018 | 165.75 | 163.75 | 165.12 | 1,314 | -0.62(-0.38%) | |
Jan 29, 2018 | 164.51 | 170.90 | 164.51 | 165.75 | 2,399 | -10.08(-5.73%) |
Jan 26, 2018 | 171.39 | 176.66 | 171.39 | 175.83 | 3,422 | +4.33(+2.52%) |
Jan 25, 2018 | 171.25 | 171.50 | 170.00 | 171.50 | 1,905 | -1.46(-0.84%) |
Jan 24, 2018 | 173.00 | 173.75 | 171.75 | 172.96 | 1,134 | -0.31(-0.18%) |
Jan 23, 2018 | 172.80 | 176.23 | 172.25 | 173.28 | 5,582 | -3.54(-2.00%) |
Jan 22, 2018 | 180.90 | 180.90 | 173.76 | 176.82 | 1,246 | +1.13(+0.64%) |
Jan 19, 2018 | 177.30 | 177.30 | 173.15 | 175.69 | 1,457 | +2.29(+1.32%) |
Jan 18, 2018 | 169.80 | 176.52 | 169.80 | 173.40 | 1,222 | -7.36(-4.07%) |
Jan 17, 2018 | 179.00 | 181.55 | 178.52 | 180.76 | 714 | +4.26(+2.42%) |
Jan 16, 2018 | 180.38 | 180.38 | 176.50 | 176.50 | 1,498 | -13.79(-7.25%) |
Jan 12, 2018 | 190.29 | 190.29 | 190.29 | 0 | -2.93(-1.51%) | |
Jan 11, 2018 | 189.01 | 193.37 | 189.01 | 193.22 | 3,678 | +10.76(+5.90%) |
Jan 10, 2018 | 183.24 | 183.24 | 181.10 | 182.46 | 4,855 | -4.54(-2.43%) |
Jan 09, 2018 | 187.33 | 189.70 | 184.00 | 187.00 | 1,097 | -2.99(-1.57%) |
Jan 08, 2018 | 192.79 | 192.80 | 187.51 | 189.99 | 2,866 | -2.81(-1.46%) |
Jan 05, 2018 | 192.53 | 192.80 | 192.00 | 192.80 | 2,258 | +0.27(+0.14%) |
Jan 04, 2018 | 191.42 | 195.60 | 191.42 | 192.53 | 1,765 | -2.97(-1.52%) |
Jan 03, 2018 | 200.34 | 200.34 | 195.00 | 195.50 | 1,157 | +0.50(+0.26%) |
Jan 02, 2018 | 189.64 | 195.50 | 189.64 | 195.00 | 3,842 | +16.26(+9.10%) |
Dec 29, 2017 | 178.74 | 178.74 | 178.74 | 0 | -3.63(-1.99%) | |
Dec 28, 2017 | 184.50 | 184.50 | 180.46 | 182.37 | 1,087 | +6.67(+3.79%) |
Dec 27, 2017 | 179.21 | 179.21 | 174.75 | 175.70 | 1,593 | -8.29(-4.51%) |
Dec 26, 2017 | 183.00 | 184.00 | 181.45 | 183.99 | 2,838 | +0.91(+0.49%) |
Dec 22, 2017 | 180.56 | 184.24 | 180.56 | 183.09 | 1,010 | -0.07(-0.04%) |
Dec 21, 2017 | 178.90 | 184.28 | 178.90 | 183.16 | 1,798 | +4.17(+2.33%) |
Dec 20, 2017 | 177.50 | 179.49 | 177.50 | 178.99 | 1,785 | -0.16(-0.09%) |
Dec 19, 2017 | 179.42 | 180.51 | 178.08 | 179.15 | 1,513 | +3.30(+1.88%) |
Dec 18, 2017 | 175.66 | 176.83 | 175.05 | 175.84 | 571 | -2.79(-1.56%) |
Dec 15, 2017 | 178.35 | 178.64 | 178.35 | 178.64 | 1,398 | -2.65(-1.46%) |
Dec 14, 2017 | 181.29 | 181.29 | 178.88 | 181.29 | 2,551 | -5.47(-2.93%) |
Dec 13, 2017 | 186.76 | 186.76 | 186.76 | 186.76 | 716 | -3.46(-1.82%) |
Dec 12, 2017 | 189.89 | 190.22 | 189.28 | 190.22 | 1,844 | -5.66(-2.89%) |
Dec 11, 2017 | 196.82 | 195.35 | 195.88 | 2,223 | +3.78(+1.97%) | |
Dec 08, 2017 | 192.00 | 192.55 | 192.00 | 192.09 | 1,631 | +8.59(+4.68%) |
Dec 07, 2017 | 183.50 | 183.79 | 183.50 | 183.50 | 1,354 | +4.94(+2.77%) |
Dec 06, 2017 | 178.89 | 178.89 | 178.56 | 178.56 | 1,088 | -11.96(-6.28%) |
Dec 05, 2017 | 190.52 | 190.52 | 190.52 | 190.52 | 849 | -6.30(-3.20%) |
Dec 04, 2017 | 196.82 | 196.82 | 196.82 | 196.82 | 678 | +0.55(+0.28%) |
Dec 01, 2017 | 197.09 | 197.09 | 195.44 | 196.27 | 1,341 | -7.24(-3.56%) |
Nov 30, 2017 | 203.36 | 203.51 | 203.36 | 203.51 | 3,289 | -9.70(-4.55%) |
Nov 29, 2017 | 214.28 | 214.94 | 211.31 | 213.21 | 1,677 | -11.47(-5.11%) |
Nov 28, 2017 | 220.14 | 224.68 | 220.03 | 224.68 | 818 | +12.43(+5.86%) |
Nov 27, 2017 | 213.70 | 213.70 | 212.00 | 212.25 | 2,197 | -5.95(-2.73%) |
Nov 24, 2017 | 218.20 | 218.20 | 218.20 | 218.20 | 856 | -8.43(-3.72%) |
Nov 22, 2017 | 227.19 | 227.19 | 226.63 | 226.63 | 1,297 | -1.83(-0.80%) |
Nov 21, 2017 | 230.16 | 231.00 | 228.46 | 228.46 | 702 | +4.46(+1.99%) |
Nov 20, 2017 | 224.00 | 224.00 | 224.00 | 224.00 | 720 | +2.74(+1.24%) |
Nov 17, 2017 | 222.42 | 222.42 | 221.26 | 221.26 | 2,697 | -2.24(-1.00%) |
Nov 16, 2017 | 223.47 | 223.50 | 223.47 | 223.50 | 5,456 | +5.65(+2.59%) |
Nov 15, 2017 | 217.85 | 219.00 | 217.85 | 217.85 | 682 | -7.63(-3.38%) |
Nov 14, 2017 | 224.81 | 226.00 | 224.37 | 225.48 | 1,442 | -7.29(-3.13%) |
Nov 13, 2017 | 230.00 | 234.26 | 230.00 | 232.77 | 1,531 | +14.92(+6.85%) |
Nov 10, 2017 | 217.85 | 217.85 | 217.85 | 217.85 | 776 | +9.60(+4.61%) |
Nov 09, 2017 | 208.47 | 208.47 | 208.25 | 208.25 | 784 | +3.29(+1.61%) |
Nov 08, 2017 | 204.91 | 204.96 | 204.64 | 204.96 | 1,246 | +4.46(+2.22%) |
Nov 07, 2017 | 200.32 | 200.50 | 200.32 | 200.50 | 1,013 | +2.57(+1.30%) |
Nov 06, 2017 | 196.25 | 197.93 | 196.25 | 197.93 | 1,034 | +16.93(+9.35%) |
Nov 03, 2017 | 181.75 | 181.75 | 179.79 | 181.00 | 1,457 | -1.35(-0.74%) |
Nov 02, 2017 | 183.50 | 183.75 | 182.35 | 182.35 | 1,285 | -4.54(-2.43%) |
Nov 01, 2017 | 184.84 | 186.89 | 184.84 | 186.89 | 2,138 | +3.07(+1.67%) |
Oct 31, 2017 | 183.06 | 183.82 | 182.25 | 183.82 | 4,111 | +2.59(+1.43%) |
Oct 30, 2017 | 182.31 | 182.31 | 181.22 | 181.22 | 794 | +2.94(+1.65%) |
Oct 27, 2017 | 177.50 | 178.28 | 177.50 | 178.28 | 868 | +4.53(+2.61%) |
Oct 26, 2017 | 175.75 | 175.75 | 173.75 | 173.75 | 752 | +1.22(+0.71%) |
Oct 25, 2017 | 174.61 | 174.67 | 172.53 | 172.53 | 1,628 | -4.47(-2.53%) |
Oct 24, 2017 | 177.35 | 177.41 | 177.00 | 177.00 | 2,279 | -2.81(-1.56%) |
Oct 23, 2017 | 180.00 | 180.00 | 179.81 | 179.81 | 771 | +4.91(+2.81%) |
Oct 19, 2017 | 174.90 | 174.90 | 174.90 | 413 | -5.89(-3.26%) | |
Oct 18, 2017 | 180.31 | 180.79 | 179.67 | 180.79 | 942 | -6.86(-3.66%) |
Oct 17, 2017 | 187.65 | 187.65 | 187.65 | 187.65 | 514 | +5.13(+2.81%) |
Oct 16, 2017 | 182.62 | 182.62 | 182.52 | 182.52 | 791 | +2.19(+1.21%) |
Oct 13, 2017 | 180.43 | 180.43 | 179.98 | 180.33 | 1,353 | +7.13(+4.12%) |
Oct 12, 2017 | 173.25 | 173.25 | 173.20 | 173.20 | 870 | +0.15(+0.09%) |
Oct 11, 2017 | 173.05 | 173.05 | 173.05 | 173.05 | 1,009 | +0.05(+0.03%) |
Oct 10, 2017 | 173.00 | 173.00 | 173.00 | 173.00 | 811 | -0.50(-0.29%) |
Oct 06, 2017 | 173.50 | 173.50 | 173.50 | 420 | -3.80(-2.14%) | |
Oct 05, 2017 | 175.87 | 177.30 | 175.87 | 177.30 | 728 | +3.49(+2.01%) |
Oct 04, 2017 | 174.00 | 174.00 | 173.25 | 173.81 | 1,105 | +0.02(+0.01%) |
Oct 03, 2017 | 173.21 | 173.79 | 173.21 | 173.79 | 998 | +2.79(+1.63%) |
Oct 02, 2017 | 170.38 | 171.00 | 170.38 | 171.00 | 1,106 | +3.88(+2.32%) |
Sep 29, 2017 | 167.12 | 167.12 | 167.12 | 167.12 | 525 | -1.62(-0.96%) |
Sep 28, 2017 | 168.75 | 168.75 | 168.75 | 168.75 | 640 | -2.00(-1.17%) |
Sep 27, 2017 | 170.75 | 170.75 | 170.75 | 170.75 | 493 | +9.03(+5.58%) |
Sep 26, 2017 | 163.25 | 163.25 | 160.88 | 161.72 | 1,979 | -0.53(-0.33%) |
Sep 25, 2017 | 163.50 | 164.00 | 162.25 | 162.25 | 6,592 | -18.62(-10.29%) |
Sep 21, 2017 | 180.87 | 180.87 | 180.87 | 624 | -1.38(-0.76%) | |
Sep 19, 2017 | 182.25 | 182.25 | 182.25 | 400 | -2.77(-1.50%) | |
Sep 18, 2017 | 184.98 | 185.02 | 184.98 | 185.02 | 513 | +8.84(+5.02%) |
Sep 15, 2017 | 175.62 | 177.00 | 175.62 | 176.18 | 1,433 | -5.32(-2.93%) |
Sep 14, 2017 | 181.35 | 181.50 | 181.35 | 181.50 | 763 | -0.44(-0.24%) |
Sep 13, 2017 | 181.75 | 181.94 | 181.75 | 181.94 | 918 | +1.90(+1.06%) |
Sep 12, 2017 | 180.04 | 180.04 | 178.13 | 180.04 | 657 | +0.98(+0.55%) |
Sep 11, 2017 | 178.74 | 180.16 | 178.74 | 179.06 | 1,087 | +3.20(+1.82%) |
Sep 08, 2017 | 174.95 | 176.12 | 174.95 | 175.86 | 2,067 | -1.72(-0.97%) |
Sep 07, 2017 | 177.54 | 177.58 | 177.54 | 177.58 | 846 | -1.81(-1.01%) |
Sep 06, 2017 | 178.97 | 179.39 | 178.97 | 179.39 | 708 | -3.16(-1.73%) |
Sep 05, 2017 | 183.83 | 183.83 | 182.55 | 182.55 | 4,405 | +0.55(+0.30%) |
Sep 01, 2017 | 182.60 | 182.50 | 182.00 | 4,851 | -0.50(-0.27%) | |
Aug 31, 2017 | 182.18 | 182.50 | 181.90 | 182.50 | 11,337 | +0.55(+0.30%) |
Aug 30, 2017 | 181.95 | 181.95 | 181.95 | 181.95 | 9,023 | +1.86(+1.03%) |
Aug 29, 2017 | 180.21 | 180.60 | 180.09 | 180.09 | 1,716 | +6.99(+4.04%) |
Aug 28, 2017 | 175.50 | 175.50 | 173.10 | 173.10 | 72,265 | +16.53(+10.55%) |
Aug 25, 2017 | 158.39 | 158.39 | 156.55 | 156.57 | 28,728 | +3.22(+2.10%) |
Aug 24, 2017 | 153.35 | 153.35 | 152.97 | 153.35 | 3,069 | +0.66(+0.43%) |
Aug 23, 2017 | 152.96 | 153.25 | 152.69 | 152.69 | 1,462 | -0.56(-0.36%) |
Aug 22, 2017 | 152.84 | 153.25 | 151.75 | 153.25 | 13,430 | +2.50(+1.66%) |
Aug 21, 2017 | 150.75 | 150.75 | 150.75 | 150.75 | 562 | +6.45(+4.47%) |
Aug 18, 2017 | 144.25 | 144.30 | 143.93 | 144.30 | 1,271 | -1.26(-0.87%) |
Aug 17, 2017 | 144.99 | 146.00 | 144.99 | 145.56 | 879 | -2.25(-1.52%) |
Aug 16, 2017 | 146.40 | 147.81 | 146.40 | 147.81 | 1,165 | -1.13(-0.76%) |
Aug 15, 2017 | 148.94 | 148.94 | 148.94 | 148.94 | 545 | +2.94(+2.01%) |
Aug 14, 2017 | 145.43 | 147.13 | 145.43 | 146.00 | 1,808 | +9.96(+7.32%) |
Aug 11, 2017 | 137.75 | 138.03 | 136.04 | 136.04 | 1,739 | -4.66(-3.31%) |
Aug 10, 2017 | 141.50 | 142.12 | 140.51 | 140.70 | 1,867 | -1.80(-1.26%) |
Aug 09, 2017 | 142.25 | 143.00 | 142.25 | 142.50 | 1,522 | +1.32(+0.94%) |
Aug 07, 2017 | 141.18 | 141.18 | 141.18 | 1,279 | +1.68(+1.20%) | |
Aug 04, 2017 | 139.50 | 139.50 | 139.50 | 139.50 | 888 | +1.25(+0.90%) |
Aug 03, 2017 | 138.00 | 138.51 | 138.00 | 138.25 | 2,193 | -3.24(-2.29%) |
Aug 02, 2017 | 141.50 | 142.00 | 141.49 | 141.49 | 1,675 | +6.37(+4.71%) |
Aug 01, 2017 | 135.50 | 135.50 | 135.12 | 135.12 | 600 | -0.18(-0.13%) |
Jul 31, 2017 | 135.30 | 135.30 | 134.93 | 135.30 | 1,367 | +1.80(+1.35%) |
Jul 28, 2017 | 133.50 | 133.50 | 133.50 | 133.50 | 511 | -0.07(-0.06%) |
Jul 27, 2017 | 133.57 | 133.57 | 133.57 | 133.57 | 657 | +0.07(+0.06%) |
Jul 26, 2017 | 133.25 | 133.50 | 133.25 | 133.50 | 1,031 | -2.30(-1.69%) |
Jul 25, 2017 | 135.50 | 136.81 | 135.50 | 135.80 | 2,149 | +0.55(+0.41%) |
Jul 24, 2017 | 135.50 | 135.50 | 135.25 | 135.25 | 1,315 | -5.35(-3.81%) |
Jul 21, 2017 | 140.22 | 140.60 | 140.22 | 140.60 | 2,388 | -18.40(-11.57%) |
Jul 20, 2017 | 159.00 | 159.00 | 158.25 | 159.00 | 2,031 | +8.75(+5.82%) |
Jul 19, 2017 | 150.25 | 150.25 | 149.75 | 150.25 | 1,342 | +1.94(+1.31%) |
Jul 18, 2017 | 146.22 | 148.31 | 146.22 | 148.31 | 882 | +8.56(+6.13%) |
Jul 17, 2017 | 139.75 | 139.75 | 139.75 | 139.75 | 857 | +0.88(+0.63%) |
Jul 14, 2017 | 138.00 | 139.00 | 138.00 | 138.88 | 3,018 | -1.13(-0.81%) |
Jul 13, 2017 | 139.25 | 140.60 | 139.25 | 140.00 | 598 | +5.10(+3.78%) |
Jul 12, 2017 | 133.50 | 134.90 | 133.50 | 134.90 | 2,418 | +4.40(+3.37%) |
Jul 11, 2017 | 131.62 | 131.62 | 130.50 | 130.50 | 1,387 | +3.06(+2.40%) |
Jul 10, 2017 | 127.44 | 127.44 | 127.44 | 127.44 | 333 | +1.94(+1.54%) |
Jul 07, 2017 | 124.00 | 126.84 | 124.00 | 125.50 | 3,833 | +0.92(+0.74%) |
Jul 06, 2017 | 124.53 | 125.09 | 124.53 | 124.58 | 974 | -1.16(-0.92%) |
Jul 03, 2017 | 125.74 | 125.74 | 125.74 | 474 | -0.26(-0.21%) | |
Jun 30, 2017 | 125.21 | 126.00 | 125.21 | 126.00 | 1,772 | -0.05(-0.04%) |
Jun 29, 2017 | 126.06 | 126.06 | 126.05 | 126.05 | 1,441 | +0.55(+0.44%) |
Jun 28, 2017 | 125.76 | 125.76 | 125.50 | 125.50 | 1,226 | -2.25(-1.76%) |
Jun 27, 2017 | 127.38 | 127.75 | 127.38 | 127.75 | 695 | +2.89(+2.31%) |
Jun 26, 2017 | 125.23 | 125.23 | 124.86 | 124.86 | 1,009 | +1.52(+1.23%) |
Jun 23, 2017 | 123.33 | 123.44 | 123.33 | 123.34 | 1,252 | -0.69(-0.55%) |
Jun 22, 2017 | 124.43 | 124.43 | 124.03 | 124.03 | 831 | +0.78(+0.63%) |
Jun 21, 2017 | 124.00 | 124.00 | 123.25 | 123.25 | 1,078 | -0.19(-0.15%) |
Jun 20, 2017 | 124.50 | 124.50 | 122.50 | 123.44 | 1,695 | -1.26(-1.01%) |
Jun 19, 2017 | 124.08 | 125.08 | 124.08 | 124.70 | 1,967 | +1.95(+1.59%) |
Jun 16, 2017 | 123.10 | 123.49 | 122.52 | 122.75 | 2,959 | -1.69(-1.35%) |
Jun 15, 2017 | 124.57 | 124.72 | 124.44 | 124.44 | 2,785 | +0.14(+0.11%) |
Jun 14, 2017 | 124.97 | 125.31 | 124.30 | 124.30 | 3,317 | -1.10(-0.88%) |
Jun 13, 2017 | 125.33 | 125.40 | 125.10 | 125.40 | 739 | +1.68(+1.36%) |
Jun 12, 2017 | 124.12 | 124.12 | 123.00 | 123.72 | 3,202 | -3.10(-2.44%) |
Jun 09, 2017 | 126.78 | 128.02 | 126.78 | 126.82 | 1,555 | +3.40(+2.75%) |
Jun 08, 2017 | 124.26 | 124.75 | 123.42 | 123.42 | 5,754 | +3.92(+3.28%) |
Jun 07, 2017 | 118.51 | 119.50 | 118.02 | 119.50 | 102,793 | +6.50(+5.75%) |
Jun 06, 2017 | 110.25 | 113.00 | 109.77 | 113.00 | 2,290 | +7.00(+6.60%) |
Jun 05, 2017 | 106.25 | 114.90 | 105.00 | 106.00 | 3,202 | -6.96(-6.16%) |
Jun 02, 2017 | 108.19 | 114.00 | 108.19 | 112.96 | 2,600 | +5.60(+5.22%) |
Jun 01, 2017 | 108.50 | 108.50 | 106.44 | 107.36 | 1,862 | +1.58(+1.49%) |
May 31, 2017 | 105.98 | 106.14 | 105.78 | 105.78 | 992 | -2.22(-2.06%) |
May 30, 2017 | 105.50 | 108.00 | 105.50 | 108.00 | 1,526 | +1.79(+1.69%) |
May 26, 2017 | 106.21 | 106.21 | 105.56 | 106.21 | 2,146 | -0.06(-0.06%) |
May 25, 2017 | 106.30 | 107.89 | 106.23 | 106.27 | 1,431 | +0.27(+0.25%) |
May 24, 2017 | 106.00 | 106.00 | 106.00 | 106.00 | 1,814 | +0.00(+0.00%) |
May 23, 2017 | 106.00 | 106.00 | 105.75 | 106.00 | 2,714 | +0.26(+0.24%) |
May 22, 2017 | 105.75 | 105.75 | 105.74 | 105.74 | 2,246 | -0.26(-0.24%) |
May 19, 2017 | 105.02 | 106.00 | 105.02 | 106.00 | 1,952 | +1.63(+1.56%) |
May 18, 2017 | 105.42 | 105.52 | 103.62 | 104.37 | 2,692 | -12.63(-10.79%) |
May 17, 2017 | 117.75 | 117.75 | 117.00 | 117.00 | 10,093 | +1.40(+1.21%) |
May 16, 2017 | 116.99 | 116.99 | 115.35 | 115.60 | 1,578 | -3.00(-2.53%) |
May 15, 2017 | 119.18 | 119.18 | 118.39 | 118.60 | 1,992 | -0.65(-0.55%) |
May 12, 2017 | 122.68 | 122.68 | 119.13 | 119.25 | 4,810 | -8.23(-6.46%) |
May 11, 2017 | 126.87 | 128.09 | 126.87 | 127.48 | 1,423 | -15.28(-10.71%) |
May 10, 2017 | 142.99 | 142.99 | 142.76 | 142.76 | 1,654 | +1.51(+1.07%) |
May 09, 2017 | 140.24 | 141.74 | 140.24 | 141.25 | 1,493 | +2.31(+1.66%) |
May 08, 2017 | 139.64 | 139.68 | 138.95 | 138.95 | 2,675 | +1.41(+1.03%) |
May 05, 2017 | 138.27 | 138.50 | 137.54 | 137.54 | 1,776 | -2.71(-1.93%) |
May 04, 2017 | 140.90 | 141.18 | 139.97 | 140.25 | 3,150 | -5.17(-3.56%) |
May 03, 2017 | 145.03 | 145.42 | 145.03 | 145.42 | 2,175 | -0.88(-0.60%) |
May 02, 2017 | 146.32 | 146.32 | 146.07 | 146.30 | 1,175 | -1.29(-0.87%) |
May 01, 2017 | 147.56 | 147.59 | 147.56 | 147.59 | 737 | +0.81(+0.55%) |
Apr 28, 2017 | 146.12 | 147.01 | 146.12 | 146.78 | 1,017 | +8.23(+5.94%) |
Apr 27, 2017 | 138.59 | 138.73 | 138.55 | 138.55 | 1,404 | +2.01(+1.47%) |
Apr 26, 2017 | 136.89 | 136.89 | 136.54 | 136.54 | 850 | -0.90(-0.65%) |
Apr 25, 2017 | 137.13 | 137.96 | 137.13 | 137.44 | 889 | +0.84(+0.62%) |
Apr 24, 2017 | 136.33 | 136.70 | 136.33 | 136.59 | 2,557 | +0.77(+0.57%) |
Apr 21, 2017 | 135.82 | 135.82 | 135.82 | 135.82 | 2,138 | +4.05(+3.08%) |
Apr 20, 2017 | 131.77 | 131.77 | 131.77 | 131.77 | 820 | +9.42(+7.70%) |
Apr 18, 2017 | 122.35 | 122.35 | 122.35 | 573 | +0.24(+0.20%) | |
Apr 17, 2017 | 122.33 | 122.60 | 122.11 | 122.11 | 2,198 | -0.29(-0.24%) |
Apr 13, 2017 | 122.50 | 122.50 | 122.40 | 122.40 | 934 | +1.02(+0.84%) |
Apr 12, 2017 | 121.35 | 121.38 | 121.27 | 121.38 | 1,508 | +4.21(+3.59%) |
Apr 07, 2017 | 117.17 | 117.17 | 117.17 | 675 | +0.12(+0.11%) | |
Apr 06, 2017 | 116.21 | 117.38 | 116.21 | 117.05 | 1,630 | -0.71(-0.60%) |
Apr 05, 2017 | 118.44 | 118.44 | 117.75 | 117.76 | 1,704 | -1.56(-1.31%) |
Apr 04, 2017 | 118.80 | 119.35 | 118.80 | 119.33 | 2,053 | -0.02(-0.02%) |