Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 121.38 | 121.39 | 117.85 | 117.88 | 518,988 | -2.85(-2.36%) |
Apr 27, 2018 | 120.73 | 121.98 | 120.61 | 120.72 | 379,899 | +0.27(+0.22%) |
Apr 26, 2018 | 119.50 | 121.86 | 118.28 | 120.45 | 813,741 | +1.31(+1.10%) |
Apr 25, 2018 | 119.55 | 120.55 | 118.20 | 119.15 | 689,765 | +0.18(+0.15%) |
Apr 24, 2018 | 119.19 | 120.52 | 117.29 | 118.97 | 1,282,416 | -0.15(-0.12%) |
Apr 23, 2018 | 120.12 | 122.35 | 118.28 | 119.12 | 692,057 | -0.75(-0.63%) |
Apr 20, 2018 | 123.00 | 124.64 | 118.63 | 119.87 | 1,208,178 | -1.51(-1.24%) |
Apr 19, 2018 | 120.52 | 123.12 | 119.98 | 121.38 | 1,414,544 | -3.88(-3.10%) |
Apr 18, 2018 | 127.13 | 128.79 | 124.81 | 125.27 | 463,584 | -1.78(-1.40%) |
Apr 17, 2018 | 130.95 | 130.95 | 126.01 | 127.05 | 441,137 | -3.40(-2.61%) |
Apr 16, 2018 | 129.17 | 130.76 | 127.94 | 130.45 | 352,314 | +2.25(+1.76%) |
Apr 13, 2018 | 130.35 | 130.35 | 127.08 | 128.20 | 382,340 | -1.48(-1.14%) |
Apr 12, 2018 | 128.29 | 130.43 | 127.48 | 129.68 | 337,548 | +2.04(+1.60%) |
Apr 11, 2018 | 126.06 | 127.70 | 125.71 | 127.64 | 293,221 | +0.78(+0.61%) |
Apr 10, 2018 | 127.06 | 127.82 | 125.63 | 126.86 | 615,020 | +1.39(+1.11%) |
Apr 09, 2018 | 127.14 | 128.79 | 125.36 | 125.47 | 357,404 | -0.63(-0.50%) |
Apr 06, 2018 | 128.74 | 129.19 | 125.28 | 126.10 | 444,642 | -3.83(-2.95%) |
Apr 05, 2018 | 129.97 | 130.60 | 128.34 | 129.93 | 368,900 | +0.29(+0.22%) |
Apr 04, 2018 | 126.11 | 130.05 | 126.11 | 129.64 | 440,768 | +1.34(+1.05%) |
Apr 03, 2018 | 128.74 | 130.21 | 125.43 | 128.30 | 435,213 | +0.43(+0.33%) |
Apr 02, 2018 | 130.97 | 131.55 | 126.55 | 127.87 | 428,134 | -3.73(-2.83%) |
Mar 29, 2018 | 131.60 | 131.60 | 131.60 | 0 | +0.73(+0.56%) | |
Mar 28, 2018 | 131.47 | 132.49 | 129.32 | 130.87 | 535,340 | -0.55(-0.42%) |
Mar 27, 2018 | 135.14 | 135.14 | 130.57 | 131.41 | 425,496 | -2.97(-2.21%) |
Mar 26, 2018 | 132.50 | 134.82 | 130.79 | 134.38 | 592,485 | +4.03(+3.09%) |
Mar 23, 2018 | 136.40 | 137.24 | 130.16 | 130.35 | 925,395 | -5.73(-4.21%) |
Mar 22, 2018 | 139.99 | 141.19 | 135.95 | 136.08 | 458,823 | -6.05(-4.25%) |
Mar 21, 2018 | 142.13 | 143.80 | 141.29 | 142.12 | 257,006 | +0.26(+0.18%) |
Mar 20, 2018 | 143.22 | 143.31 | 140.21 | 141.86 | 300,273 | -1.40(-0.98%) |
Mar 19, 2018 | 144.17 | 144.18 | 141.01 | 143.26 | 378,007 | -1.01(-0.70%) |
Mar 16, 2018 | 143.37 | 145.67 | 142.96 | 144.27 | 1,089,919 | +1.08(+0.75%) |
Mar 15, 2018 | 141.95 | 143.28 | 140.84 | 143.20 | 349,425 | +1.83(+1.29%) |
Mar 14, 2018 | 146.61 | 146.61 | 140.69 | 141.37 | 440,820 | -4.50(-3.09%) |
Mar 13, 2018 | 146.14 | 147.21 | 144.58 | 145.88 | 735,636 | +0.12(+0.08%) |
Mar 12, 2018 | 146.10 | 146.91 | 144.10 | 145.75 | 293,162 | -0.25(-0.17%) |
Mar 09, 2018 | 144.10 | 146.24 | 143.04 | 146.00 | 309,866 | +2.80(+1.96%) |
Mar 08, 2018 | 146.27 | 146.35 | 141.27 | 143.21 | 286,591 | -2.27(-1.56%) |
Mar 07, 2018 | 146.99 | 145.48 | 383,757 | +0.31(+0.21%) | ||
Mar 06, 2018 | 144.91 | 147.22 | 143.16 | 145.17 | 375,568 | +0.67(+0.46%) |
Mar 05, 2018 | 139.91 | 145.37 | 138.83 | 144.50 | 478,638 | +2.94(+2.08%) |
Mar 02, 2018 | 135.63 | 142.23 | 135.01 | 141.56 | 645,921 | +4.90(+3.58%) |
Mar 01, 2018 | 135.85 | 138.45 | 134.89 | 136.67 | 468,438 | +1.14(+0.84%) |
Feb 28, 2018 | 141.14 | 142.12 | 135.47 | 135.53 | 872,534 | -5.28(-3.75%) |
Feb 27, 2018 | 142.84 | 143.82 | 140.74 | 140.81 | 242,187 | -2.17(-1.52%) |
Feb 26, 2018 | 141.59 | 143.07 | 139.42 | 142.98 | 367,179 | +1.61(+1.14%) |
Feb 23, 2018 | 139.16 | 141.43 | 138.05 | 141.37 | 217,403 | +2.96(+2.14%) |
Feb 22, 2018 | 141.60 | 137.85 | 138.41 | 290,940 | -3.19(-2.25%) | |
Feb 21, 2018 | 140.07 | 143.24 | 139.01 | 141.60 | 255,904 | +1.54(+1.10%) |
Feb 20, 2018 | 142.78 | 144.62 | 138.94 | 140.06 | 386,310 | -3.44(-2.40%) |
Feb 16, 2018 | 143.50 | 143.50 | 143.50 | 0 | +0.27(+0.19%) | |
Feb 15, 2018 | 142.77 | 144.09 | 142.53 | 143.23 | 324,213 | +1.39(+0.98%) |
Feb 14, 2018 | 139.09 | 142.25 | 138.74 | 141.84 | 417,356 | +1.92(+1.37%) |
Feb 13, 2018 | 137.42 | 140.01 | 137.35 | 139.92 | 148,944 | +1.38(+1.00%) |
Feb 12, 2018 | 139.91 | 139.91 | 136.97 | 138.54 | 289,202 | +0.06(+0.04%) |
Feb 09, 2018 | 137.82 | 139.35 | 133.78 | 138.49 | 317,911 | +2.80(+2.06%) |
Feb 08, 2018 | 141.33 | 141.68 | 135.64 | 135.69 | 309,298 | -5.37(-3.81%) |
Feb 07, 2018 | 139.24 | 142.17 | 138.97 | 141.06 | 261,255 | +1.82(+1.30%) |
Feb 06, 2018 | 136.67 | 140.81 | 134.54 | 139.24 | 555,975 | -1.94(-1.37%) |
Feb 05, 2018 | 144.74 | 146.30 | 140.46 | 141.18 | 281,262 | -5.11(-3.49%) |
Feb 02, 2018 | 145.02 | 148.20 | 144.80 | 146.28 | 558,199 | +0.63(+0.43%) |
Feb 01, 2018 | 142.05 | 145.84 | 141.09 | 145.65 | 372,560 | +2.88(+2.02%) |
Jan 31, 2018 | 141.80 | 143.11 | 140.59 | 142.77 | 345,405 | +1.28(+0.90%) |
Jan 30, 2018 | 141.61 | 142.31 | 140.86 | 141.49 | 292,781 | -1.47(-1.02%) |
Jan 29, 2018 | 143.91 | 145.46 | 142.69 | 142.96 | 329,659 | -0.99(-0.69%) |
Jan 26, 2018 | 144.31 | 145.17 | 142.01 | 143.95 | 259,194 | -0.13(-0.09%) |
Jan 25, 2018 | 144.63 | 144.66 | 141.23 | 144.08 | 375,844 | +0.38(+0.26%) |
Jan 24, 2018 | 146.20 | 147.31 | 142.77 | 143.70 | 437,082 | -1.36(-0.94%) |
Jan 23, 2018 | 145.97 | 147.02 | 145.01 | 145.06 | 450,435 | -1.68(-1.14%) |
Jan 22, 2018 | 147.61 | 150.11 | 146.21 | 146.74 | 626,033 | -1.44(-0.97%) |
Jan 19, 2018 | 142.34 | 148.41 | 142.34 | 148.18 | 749,709 | +5.92(+4.16%) |
Jan 18, 2018 | 136.74 | 143.22 | 135.44 | 142.25 | 1,131,709 | +5.00(+3.64%) |
Jan 17, 2018 | 137.40 | 138.88 | 135.82 | 137.25 | 583,389 | +0.45(+0.33%) |
Jan 16, 2018 | 138.10 | 138.68 | 135.96 | 136.80 | 378,230 | -0.44(-0.32%) |
Jan 12, 2018 | 137.24 | 137.24 | 137.24 | 0 | +0.47(+0.35%) | |
Jan 11, 2018 | 134.71 | 137.10 | 134.60 | 136.76 | 401,688 | +2.69(+2.00%) |
Jan 10, 2018 | 136.75 | 134.07 | 527,148 | +2.42(+1.84%) | ||
Jan 09, 2018 | 129.91 | 132.03 | 129.59 | 131.65 | 325,322 | +2.69(+2.08%) |
Jan 08, 2018 | 131.17 | 131.55 | 128.67 | 128.97 | 338,724 | -2.27(-1.73%) |
Jan 05, 2018 | 132.28 | 132.74 | 130.71 | 131.24 | 267,038 | -0.33(-0.25%) |
Jan 04, 2018 | 131.92 | 134.94 | 131.38 | 131.57 | 438,025 | +1.16(+0.89%) |
Jan 03, 2018 | 127.94 | 130.75 | 127.57 | 130.41 | 462,969 | +2.48(+1.93%) |
Jan 02, 2018 | 128.07 | 128.68 | 127.06 | 127.94 | 269,438 | +0.69(+0.54%) |
Dec 29, 2017 | 127.25 | 127.25 | 127.25 | 0 | -0.19(-0.15%) | |
Dec 28, 2017 | 127.33 | 127.74 | 126.63 | 127.44 | 154,752 | +0.21(+0.17%) |
Dec 27, 2017 | 127.94 | 128.28 | 127.05 | 127.23 | 171,324 | -0.65(-0.51%) |
Dec 26, 2017 | 128.72 | 129.72 | 127.19 | 127.88 | 217,258 | -1.09(-0.84%) |
Dec 22, 2017 | 128.78 | 129.10 | 126.77 | 128.97 | 229,657 | -0.05(-0.04%) |
Dec 21, 2017 | 128.19 | 130.20 | 127.27 | 129.02 | 459,257 | +1.91(+1.50%) |
Dec 20, 2017 | 127.88 | 128.93 | 124.89 | 127.11 | 410,504 | -0.33(-0.26%) |
Dec 19, 2017 | 129.02 | 129.41 | 127.22 | 127.44 | 381,113 | -1.36(-1.06%) |
Dec 18, 2017 | 126.41 | 129.17 | 126.41 | 128.80 | 437,511 | +3.58(+2.86%) |
Dec 15, 2017 | 124.02 | 127.44 | 124.02 | 125.22 | 1,037,358 | +1.52(+1.23%) |
Dec 14, 2017 | 125.42 | 125.64 | 123.07 | 123.70 | 388,717 | -1.30(-1.04%) |
Dec 13, 2017 | 126.61 | 127.71 | 124.89 | 125.00 | 400,643 | -1.54(-1.22%) |
Dec 12, 2017 | 126.69 | 127.45 | 126.08 | 126.54 | 297,613 | +0.09(+0.07%) |
Dec 11, 2017 | 127.54 | 128.75 | 126.26 | 126.44 | 621,092 | -1.09(-0.86%) |
Dec 08, 2017 | 128.36 | 128.36 | 126.49 | 127.54 | 427,895 | +0.31(+0.24%) |
Dec 07, 2017 | 126.00 | 127.80 | 125.26 | 127.23 | 672,271 | +1.00(+0.79%) |
Dec 06, 2017 | 127.65 | 128.51 | 126.09 | 126.23 | 345,741 | -1.59(-1.24%) |
Dec 05, 2017 | 129.32 | 129.99 | 127.61 | 127.82 | 491,160 | -0.58(-0.45%) |
Dec 04, 2017 | 129.09 | 129.39 | 128.31 | 128.40 | 678,504 | +2.09(+1.66%) |
Dec 01, 2017 | 127.40 | 128.16 | 124.90 | 126.31 | 575,155 | -0.96(-0.76%) |
Nov 30, 2017 | 129.68 | 129.68 | 126.60 | 127.27 | 482,483 | -1.34(-1.04%) |
Nov 29, 2017 | 125.16 | 129.93 | 124.66 | 128.61 | 683,526 | +4.05(+3.25%) |
Nov 28, 2017 | 120.20 | 124.61 | 120.06 | 124.56 | 433,594 | +4.63(+3.86%) |
Nov 27, 2017 | 119.89 | 120.62 | 119.01 | 119.93 | 295,783 | -0.19(-0.16%) |
Nov 24, 2017 | 121.49 | 121.49 | 118.87 | 120.12 | 125,096 | -0.89(-0.74%) |
Nov 22, 2017 | 121.71 | 121.71 | 120.35 | 121.01 | 193,910 | -0.77(-0.63%) |
Nov 21, 2017 | 122.39 | 122.39 | 120.62 | 121.78 | 361,999 | +0.11(+0.09%) |
Nov 20, 2017 | 121.25 | 122.33 | 120.27 | 121.67 | 243,583 | +1.22(+1.02%) |
Nov 17, 2017 | 119.96 | 121.18 | 119.38 | 120.45 | 386,987 | +0.12(+0.10%) |
Nov 16, 2017 | 121.72 | 121.97 | 119.92 | 120.33 | 255,929 | -0.52(-0.43%) |
Nov 15, 2017 | 120.00 | 122.25 | 118.64 | 120.84 | 641,587 | -0.62(-0.51%) |
Nov 14, 2017 | 116.88 | 121.59 | 116.88 | 121.47 | 581,325 | +3.55(+3.01%) |
Nov 13, 2017 | 115.00 | 117.96 | 114.03 | 117.92 | 616,802 | +2.10(+1.81%) |
Nov 10, 2017 | 115.67 | 116.37 | 115.23 | 115.82 | 370,072 | +0.52(+0.45%) |
Nov 09, 2017 | 114.71 | 115.82 | 113.15 | 115.30 | 417,408 | -0.04(-0.03%) |
Nov 08, 2017 | 117.20 | 117.20 | 114.69 | 115.34 | 422,589 | -2.22(-1.88%) |
Nov 07, 2017 | 120.54 | 120.89 | 117.09 | 117.55 | 481,443 | -3.26(-2.70%) |
Nov 06, 2017 | 120.34 | 121.92 | 120.13 | 120.82 | 442,864 | -1.19(-0.97%) |
Nov 03, 2017 | 120.83 | 122.19 | 120.35 | 122.00 | 274,126 | +1.05(+0.87%) |
Nov 02, 2017 | 120.03 | 121.69 | 119.69 | 120.96 | 343,805 | +0.71(+0.59%) |
Nov 01, 2017 | 121.73 | 122.34 | 119.45 | 120.24 | 447,600 | -0.29(-0.24%) |
Oct 31, 2017 | 120.61 | 121.88 | 119.61 | 120.53 | 478,495 | -0.46(-0.38%) |
Oct 30, 2017 | 122.90 | 123.19 | 120.72 | 120.99 | 234,906 | -2.48(-2.01%) |
Oct 27, 2017 | 124.03 | 125.14 | 122.53 | 123.48 | 512,842 | -1.06(-0.85%) |
Oct 26, 2017 | 124.88 | 125.87 | 123.56 | 124.53 | 615,486 | +0.39(+0.31%) |
Oct 25, 2017 | 126.80 | 127.27 | 124.03 | 124.14 | 955,581 | -1.83(-1.45%) |
Oct 24, 2017 | 124.23 | 127.44 | 124.23 | 125.97 | 954,190 | +2.09(+1.69%) |
Oct 23, 2017 | 124.56 | 125.52 | 123.50 | 123.88 | 692,047 | -0.47(-0.38%) |
Oct 20, 2017 | 119.83 | 128.86 | 119.81 | 124.35 | 1,303,244 | +7.43(+6.35%) |
Oct 19, 2017 | 115.50 | 117.37 | 113.24 | 116.92 | 941,489 | +1.28(+1.11%) |
Oct 18, 2017 | 115.45 | 116.23 | 114.70 | 115.64 | 754,331 | +0.95(+0.82%) |
Oct 17, 2017 | 115.85 | 115.85 | 114.52 | 114.70 | 240,186 | -0.95(-0.82%) |
Oct 16, 2017 | 114.52 | 116.64 | 114.52 | 115.64 | 431,934 | +1.14(+1.00%) |
Oct 13, 2017 | 114.41 | 115.34 | 112.87 | 114.50 | 908,783 | -0.97(-0.84%) |
Oct 12, 2017 | 116.29 | 116.44 | 115.00 | 115.48 | 506,771 | -1.04(-0.89%) |
Oct 11, 2017 | 117.28 | 117.86 | 115.87 | 116.52 | 383,061 | -1.37(-1.16%) |
Oct 10, 2017 | 117.96 | 115.18 | 117.89 | 748,887 | +2.91(+2.53%) | |
Oct 09, 2017 | 116.27 | 116.51 | 114.95 | 114.98 | 449,984 | -1.25(-1.08%) |
Oct 06, 2017 | 117.01 | 117.38 | 116.00 | 116.23 | 555,581 | -0.36(-0.31%) |
Oct 05, 2017 | 116.24 | 117.33 | 115.41 | 116.59 | 882,386 | +1.03(+0.89%) |
Oct 04, 2017 | 118.59 | 118.63 | 115.42 | 115.56 | 559,117 | -3.46(-2.91%) |
Oct 03, 2017 | 119.81 | 120.39 | 118.07 | 119.02 | 386,687 | -0.80(-0.67%) |
Oct 02, 2017 | 118.71 | 120.17 | 117.60 | 119.81 | 513,268 | +1.11(+0.94%) |
Sep 29, 2017 | 117.38 | 119.42 | 116.94 | 118.70 | 740,449 | +1.25(+1.07%) |
Sep 28, 2017 | 117.78 | 118.66 | 116.52 | 117.45 | 704,864 | -0.46(-0.39%) |
Sep 27, 2017 | 116.32 | 118.47 | 115.19 | 117.92 | 561,782 | +2.94(+2.56%) |
Sep 26, 2017 | 113.53 | 115.22 | 112.98 | 114.98 | 501,128 | +1.99(+1.76%) |
Sep 25, 2017 | 112.92 | 113.64 | 112.27 | 112.98 | 479,483 | +0.12(+0.11%) |
Sep 22, 2017 | 112.18 | 113.66 | 111.49 | 112.86 | 836,896 | -0.13(-0.12%) |
Sep 21, 2017 | 111.58 | 113.84 | 111.37 | 112.99 | 498,873 | +1.54(+1.38%) |
Sep 20, 2017 | 109.78 | 111.95 | 108.17 | 111.45 | 1,402,929 | +0.06(+0.06%) |
Sep 19, 2017 | 111.27 | 111.93 | 110.85 | 111.39 | 870,820 | +0.19(+0.17%) |
Sep 18, 2017 | 110.74 | 111.48 | 110.47 | 111.19 | 857,454 | +0.95(+0.86%) |
Sep 15, 2017 | 110.01 | 110.95 | 109.48 | 110.25 | 1,858,545 | -0.88(-0.79%) |
Sep 14, 2017 | 113.60 | 114.27 | 110.68 | 111.13 | 1,014,877 | -2.47(-2.18%) |
Sep 13, 2017 | 118.29 | 118.29 | 113.00 | 113.60 | 1,201,801 | -5.89(-4.93%) |
Sep 12, 2017 | 116.97 | 119.83 | 116.97 | 119.49 | 407,746 | +2.74(+2.35%) |
Sep 11, 2017 | 117.66 | 118.64 | 116.20 | 116.75 | 619,354 | +2.06(+1.79%) |
Sep 08, 2017 | 113.42 | 115.44 | 113.33 | 114.69 | 487,430 | +1.48(+1.31%) |
Sep 07, 2017 | 116.14 | 116.16 | 111.51 | 113.20 | 821,773 | -3.48(-2.98%) |
Sep 06, 2017 | 116.39 | 117.89 | 115.62 | 116.68 | 421,002 | +0.53(+0.46%) |
Sep 05, 2017 | 118.64 | 118.67 | 114.52 | 116.15 | 463,163 | -3.10(-2.60%) |
Sep 01, 2017 | 119.19 | 120.05 | 118.75 | 119.25 | 351,075 | +0.27(+0.23%) |
Aug 31, 2017 | 119.42 | 119.81 | 118.71 | 118.98 | 355,242 | -0.19(-0.16%) |
Aug 30, 2017 | 119.30 | 120.03 | 118.82 | 119.17 | 350,084 | +0.07(+0.06%) |
Aug 29, 2017 | 118.95 | 119.83 | 117.97 | 119.09 | 357,961 | -1.28(-1.06%) |
Aug 28, 2017 | 121.95 | 121.95 | 120.00 | 120.37 | 220,990 | -1.07(-0.88%) |
Aug 25, 2017 | 121.21 | 122.09 | 120.72 | 121.44 | 320,280 | +0.33(+0.27%) |
Aug 24, 2017 | 120.55 | 121.37 | 119.59 | 121.11 | 291,830 | +1.21(+1.01%) |
Aug 23, 2017 | 118.89 | 120.59 | 118.89 | 119.90 | 325,861 | +0.12(+0.10%) |
Aug 22, 2017 | 119.49 | 120.58 | 119.46 | 119.78 | 360,893 | +0.62(+0.52%) |
Aug 21, 2017 | 118.01 | 119.30 | 117.51 | 119.16 | 250,064 | +0.77(+0.65%) |
Aug 18, 2017 | 118.27 | 119.22 | 117.33 | 118.39 | 341,838 | -0.34(-0.29%) |
Aug 17, 2017 | 120.40 | 121.57 | 118.53 | 118.73 | 361,260 | -2.19(-1.81%) |
Aug 16, 2017 | 121.78 | 122.50 | 120.47 | 120.92 | 267,786 | -0.67(-0.55%) |
Aug 15, 2017 | 122.58 | 122.88 | 121.16 | 121.59 | 286,582 | -0.23(-0.19%) |
Aug 14, 2017 | 119.91 | 122.22 | 119.86 | 121.82 | 275,397 | +2.72(+2.28%) |
Aug 11, 2017 | 119.52 | 120.60 | 118.35 | 119.10 | 313,248 | -0.52(-0.43%) |
Aug 10, 2017 | 122.76 | 123.82 | 119.50 | 119.62 | 716,837 | -4.29(-3.46%) |
Aug 09, 2017 | 125.03 | 125.28 | 123.22 | 123.91 | 373,838 | -2.08(-1.65%) |
Aug 08, 2017 | 125.63 | 127.37 | 125.30 | 125.99 | 389,027 | -0.06(-0.04%) |
Aug 07, 2017 | 126.94 | 127.68 | 125.66 | 126.05 | 352,802 | -0.47(-0.37%) |
Aug 04, 2017 | 127.77 | 125.47 | 126.52 | 434,677 | +0.37(+0.29%) | |
Aug 03, 2017 | 127.81 | 128.70 | 126.05 | 126.15 | 522,971 | -1.93(-1.51%) |
Aug 02, 2017 | 129.57 | 129.57 | 127.64 | 128.08 | 315,699 | -0.91(-0.70%) |
Aug 01, 2017 | 129.22 | 129.78 | 128.31 | 128.98 | 622,681 | +0.51(+0.40%) |
Jul 31, 2017 | 126.54 | 128.87 | 126.52 | 128.47 | 610,091 | +1.90(+1.50%) |
Jul 28, 2017 | 127.01 | 127.16 | 125.80 | 126.57 | 357,606 | -0.26(-0.20%) |
Jul 27, 2017 | 125.94 | 127.17 | 125.01 | 126.83 | 579,131 | +1.01(+0.80%) |
Jul 26, 2017 | 127.73 | 127.73 | 125.14 | 125.82 | 483,389 | -1.85(-1.45%) |
Jul 25, 2017 | 127.95 | 129.03 | 126.41 | 127.67 | 618,105 | +3.16(+2.54%) |
Jul 24, 2017 | 122.23 | 124.62 | 122.23 | 124.51 | 473,654 | +2.18(+1.78%) |
Jul 21, 2017 | 124.00 | 124.61 | 121.99 | 122.33 | 645,904 | -1.97(-1.58%) |
Jul 20, 2017 | 125.53 | 126.39 | 123.58 | 124.29 | 870,257 | -1.49(-1.19%) |
Jul 19, 2017 | 127.71 | 127.71 | 122.61 | 125.79 | 1,543,034 | -2.49(-1.94%) |
Jul 18, 2017 | 128.97 | 128.97 | 127.01 | 128.28 | 729,057 | -1.10(-0.85%) |
Jul 17, 2017 | 129.40 | 130.19 | 128.49 | 129.38 | 337,953 | +0.03(+0.02%) |
Jul 14, 2017 | 130.03 | 127.00 | 129.35 | 286,154 | -0.08(-0.06%) | |
Jul 13, 2017 | 128.99 | 130.39 | 128.34 | 129.44 | 465,447 | +0.65(+0.50%) |
Jul 12, 2017 | 130.35 | 130.75 | 128.32 | 128.79 | 575,190 | -2.07(-1.58%) |
Jul 11, 2017 | 130.96 | 131.89 | 130.44 | 130.86 | 475,717 | -0.45(-0.35%) |
Jul 10, 2017 | 131.27 | 132.67 | 130.25 | 131.31 | 491,610 | -0.24(-0.18%) |
Jul 07, 2017 | 131.91 | 132.70 | 130.09 | 131.55 | 430,803 | -0.14(-0.11%) |
Jul 06, 2017 | 132.99 | 133.99 | 131.19 | 131.69 | 609,310 | -1.59(-1.20%) |
Jul 05, 2017 | 134.45 | 134.89 | 131.88 | 133.29 | 458,986 | -1.21(-0.90%) |
Jul 03, 2017 | 133.57 | 136.09 | 132.83 | 134.49 | 327,342 | +1.43(+1.07%) |
Jun 30, 2017 | 134.13 | 134.60 | 132.12 | 133.06 | 538,995 | -0.50(-0.38%) |
Jun 29, 2017 | 134.15 | 135.65 | 132.16 | 133.56 | 655,613 | +2.21(+1.68%) |
Jun 28, 2017 | 130.27 | 132.55 | 130.21 | 131.36 | 478,203 | +2.37(+1.84%) |
Jun 27, 2017 | 127.48 | 130.34 | 126.90 | 128.98 | 538,956 | +2.01(+1.58%) |
Jun 26, 2017 | 126.35 | 128.21 | 125.92 | 126.97 | 535,724 | +0.83(+0.66%) |
Jun 23, 2017 | 125.68 | 126.14 | 542,988 | -0.57(-0.45%) | ||
Jun 22, 2017 | 127.14 | 127.28 | 125.17 | 126.71 | 578,174 | -0.20(-0.16%) |
Jun 21, 2017 | 130.09 | 130.17 | 126.72 | 126.92 | 643,336 | -2.96(-2.28%) |
Jun 20, 2017 | 131.75 | 132.09 | 129.66 | 129.87 | 490,647 | -1.88(-1.43%) |
Jun 19, 2017 | 133.78 | 134.65 | 131.16 | 131.76 | 709,091 | -1.81(-1.35%) |
Jun 16, 2017 | 135.30 | 135.67 | 132.45 | 133.56 | 790,057 | -2.00(-1.48%) |
Jun 15, 2017 | 139.33 | 139.37 | 135.28 | 135.57 | 605,539 | -4.60(-3.28%) |
Jun 14, 2017 | 140.68 | 140.68 | 137.53 | 140.16 | 498,013 | -1.49(-1.05%) |
Jun 13, 2017 | 142.37 | 143.66 | 140.62 | 141.66 | 257,739 | -0.15(-0.11%) |
Jun 12, 2017 | 141.44 | 144.97 | 141.10 | 141.81 | 679,480 | +0.25(+0.18%) |
Jun 09, 2017 | 137.66 | 141.78 | 137.66 | 141.56 | 434,540 | +5.07(+3.72%) |
Jun 08, 2017 | 133.19 | 138.56 | 131.05 | 136.48 | 418,417 | +3.12(+2.34%) |
Jun 07, 2017 | 132.57 | 133.77 | 131.65 | 133.36 | 488,479 | +0.94(+0.71%) |
Jun 06, 2017 | 133.91 | 135.05 | 131.78 | 132.42 | 400,344 | -2.48(-1.84%) |
Jun 05, 2017 | 135.05 | 136.49 | 134.06 | 134.91 | 263,080 | +0.56(+0.41%) |
Jun 02, 2017 | 134.20 | 135.43 | 133.42 | 134.35 | 441,616 | -1.17(-0.86%) |
Jun 01, 2017 | 133.40 | 135.65 | 131.83 | 135.52 | 474,628 | +2.93(+2.21%) |
May 31, 2017 | 133.59 | 133.96 | 131.45 | 132.59 | 475,691 | -0.84(-0.63%) |
May 30, 2017 | 133.90 | 134.43 | 132.73 | 133.43 | 430,238 | -1.17(-0.87%) |
May 26, 2017 | 134.16 | 135.28 | 133.60 | 134.59 | 559,607 | +0.53(+0.39%) |
May 25, 2017 | 133.38 | 134.92 | 133.05 | 134.06 | 750,115 | +1.55(+1.17%) |
May 24, 2017 | 132.35 | 133.22 | 129.89 | 132.52 | 567,689 | +1.98(+1.52%) |
May 23, 2017 | 130.29 | 131.44 | 129.08 | 130.53 | 296,669 | +0.46(+0.36%) |
May 22, 2017 | 129.74 | 130.51 | 128.62 | 130.07 | 398,296 | +0.95(+0.74%) |
May 19, 2017 | 129.14 | 130.88 | 125.65 | 129.11 | 435,882 | +0.01(+0.01%) |
May 18, 2017 | 127.52 | 130.20 | 127.52 | 129.10 | 329,722 | +1.31(+1.02%) |
May 17, 2017 | 129.31 | 130.14 | 126.69 | 127.80 | 792,254 | -4.15(-3.15%) |
May 16, 2017 | 131.78 | 132.38 | 130.50 | 131.95 | 400,443 | +0.08(+0.06%) |
May 15, 2017 | 131.40 | 133.66 | 131.38 | 131.87 | 616,367 | +0.80(+0.61%) |
May 12, 2017 | 128.29 | 131.14 | 127.22 | 131.07 | 789,894 | +2.02(+1.57%) |
May 11, 2017 | 129.50 | 130.62 | 127.03 | 129.05 | 674,719 | -0.83(-0.64%) |
May 10, 2017 | 126.10 | 130.12 | 125.82 | 129.88 | 807,741 | +3.43(+2.71%) |
May 09, 2017 | 127.64 | 127.94 | 125.52 | 126.45 | 414,400 | -0.79(-0.62%) |
May 08, 2017 | 127.15 | 127.83 | 126.38 | 127.24 | 376,293 | +0.25(+0.20%) |
May 05, 2017 | 127.98 | 127.98 | 126.20 | 126.99 | 419,860 | -0.47(-0.37%) |
May 04, 2017 | 127.90 | 128.69 | 127.00 | 127.46 | 521,846 | +0.45(+0.36%) |
May 03, 2017 | 126.83 | 127.83 | 126.02 | 127.01 | 672,023 | -0.47(-0.37%) |
May 02, 2017 | 129.40 | 130.03 | 127.28 | 127.48 | 424,047 | -1.93(-1.49%) |