Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 86.23 | 86.76 | 84.59 | 85.17 | 926,590 | -1.11(-1.29%) |
Apr 27, 2018 | 88.17 | 88.30 | 84.88 | 86.28 | 976,722 | -1.31(-1.49%) |
Apr 26, 2018 | 85.12 | 87.88 | 84.01 | 87.59 | 1,164,200 | +2.90(+3.43%) |
Apr 25, 2018 | 87.39 | 88.12 | 84.39 | 84.68 | 1,084,184 | -2.71(-3.10%) |
Apr 24, 2018 | 90.29 | 91.50 | 86.28 | 87.39 | 912,198 | -2.76(-3.06%) |
Apr 23, 2018 | 91.07 | 91.99 | 89.47 | 90.15 | 792,407 | -0.82(-0.90%) |
Apr 20, 2018 | 91.50 | 92.47 | 90.44 | 90.97 | 950,183 | -0.68(-0.74%) |
Apr 19, 2018 | 94.69 | 94.94 | 90.99 | 91.65 | 1,218,392 | -4.40(-4.58%) |
Apr 18, 2018 | 94.84 | 97.26 | 94.84 | 96.05 | 783,373 | +1.06(+1.12%) |
Apr 17, 2018 | 95.76 | 97.89 | 94.79 | 94.98 | 784,411 | -0.39(-0.41%) |
Apr 16, 2018 | 96.05 | 96.44 | 93.44 | 95.37 | 775,258 | -0.73(-0.75%) |
Apr 13, 2018 | 99.68 | 100.06 | 95.28 | 96.10 | 940,591 | -3.29(-3.31%) |
Apr 12, 2018 | 97.60 | 100.59 | 95.95 | 99.39 | 1,140,891 | +2.51(+2.60%) |
Apr 11, 2018 | 96.19 | 98.08 | 95.66 | 96.87 | 1,045,631 | -0.68(-0.69%) |
Apr 10, 2018 | 97.40 | 98.23 | 95.27 | 97.55 | 1,134,663 | +1.89(+1.97%) |
Apr 09, 2018 | 95.76 | 97.48 | 94.85 | 95.66 | 960,121 | +0.58(+0.61%) |
Apr 06, 2018 | 98.66 | 100.55 | 93.73 | 95.08 | 1,152,562 | -2.93(-2.99%) |
Apr 05, 2018 | 98.47 | 101.13 | 97.78 | 98.01 | 1,026,024 | +0.60(+0.62%) |
Apr 04, 2018 | 90.44 | 98.27 | 89.81 | 97.40 | 1,484,350 | +3.00(+3.18%) |
Apr 03, 2018 | 95.52 | 96.39 | 92.32 | 94.40 | 1,717,742 | +0.05(+0.05%) |
Apr 02, 2018 | 96.82 | 98.13 | 93.39 | 94.36 | 1,247,640 | -3.34(-3.42%) |
Mar 29, 2018 | 97.69 | 97.69 | 97.69 | 0 | +1.35(+1.41%) | |
Mar 28, 2018 | 100.89 | 100.89 | 95.76 | 96.34 | 1,922,049 | -5.51(-5.41%) |
Mar 27, 2018 | 104.46 | 104.71 | 101.22 | 101.85 | 1,291,362 | -1.98(-1.91%) |
Mar 26, 2018 | 104.12 | 106.50 | 102.61 | 103.83 | 1,530,677 | +2.03(+2.00%) |
Mar 23, 2018 | 106.59 | 107.51 | 101.66 | 101.80 | 1,396,227 | -4.79(-4.49%) |
Mar 22, 2018 | 109.64 | 109.93 | 106.20 | 106.59 | 1,243,496 | -4.59(-4.13%) |
Mar 21, 2018 | 113.07 | 115.39 | 110.61 | 111.19 | 1,479,903 | -0.99(-0.88%) |
Mar 20, 2018 | 109.25 | 113.61 | 107.90 | 112.18 | 2,643,569 | +6.75(+6.40%) |
Mar 19, 2018 | 110.27 | 110.32 | 100.74 | 105.43 | 5,623,420 | -14.51(-12.10%) |
Mar 16, 2018 | 119.46 | 120.74 | 118.97 | 119.94 | 831,464 | +0.44(+0.36%) |
Mar 15, 2018 | 121.44 | 122.45 | 118.05 | 119.50 | 942,946 | -2.18(-1.79%) |
Mar 14, 2018 | 122.12 | 123.23 | 121.05 | 121.68 | 685,975 | -0.38(-0.31%) |
Mar 13, 2018 | 125.10 | 125.30 | 120.90 | 122.06 | 992,473 | -2.08(-1.67%) |
Mar 12, 2018 | 129.45 | 130.08 | 123.89 | 124.14 | 1,392,017 | -3.53(-2.76%) |
Mar 09, 2018 | 122.20 | 128.34 | 122.20 | 127.67 | 1,652,836 | +6.96(+5.77%) |
Mar 08, 2018 | 121.67 | 122.88 | 119.51 | 120.70 | 870,051 | +0.24(+0.20%) |
Mar 07, 2018 | 120.85 | 120.46 | 1,050,447 | +2.37(+2.01%) | ||
Mar 06, 2018 | 116.89 | 119.83 | 115.63 | 118.09 | 1,394,330 | +1.64(+1.41%) |
Mar 05, 2018 | 117.08 | 118.36 | 115.24 | 116.45 | 1,980,768 | -3.00(-2.51%) |
Mar 02, 2018 | 118.39 | 121.63 | 116.16 | 119.45 | 1,941,084 | -1.93(-1.59%) |
Mar 01, 2018 | 124.77 | 125.35 | 120.86 | 121.38 | 1,868,619 | -4.11(-3.27%) |
Feb 28, 2018 | 126.31 | 127.71 | 124.14 | 125.49 | 1,167,052 | -0.24(-0.19%) |
Feb 27, 2018 | 127.09 | 128.54 | 125.15 | 125.73 | 1,316,493 | -1.47(-1.16%) |
Feb 26, 2018 | 126.31 | 128.58 | 123.27 | 127.21 | 2,671,183 | +1.14(+0.90%) |
Feb 23, 2018 | 128.10 | 132.94 | 124.47 | 126.07 | 7,946,505 | -23.69(-15.82%) |
Feb 22, 2018 | 149.76 | 2,595,122 | -0.68(-0.45%) | |||
Feb 21, 2018 | 159.47 | 160.34 | 150.34 | 150.43 | 1,885,705 | -5.32(-3.41%) |
Feb 20, 2018 | 149.81 | 157.49 | 149.47 | 155.75 | 1,880,217 | +5.94(+3.97%) |
Feb 16, 2018 | 149.81 | 149.81 | 149.81 | 0 | -6.82(-4.35%) | |
Feb 15, 2018 | 158.70 | 159.28 | 153.33 | 156.62 | 1,945,229 | +2.76(+1.79%) |
Feb 14, 2018 | 153.96 | 162.13 | 151.40 | 153.87 | 3,872,118 | +12.62(+8.93%) |
Feb 13, 2018 | 142.12 | 142.46 | 139.42 | 141.25 | 831,916 | -1.79(-1.25%) |
Feb 12, 2018 | 141.25 | 145.99 | 140.48 | 143.04 | 1,496,385 | +4.45(+3.21%) |
Feb 09, 2018 | 136.51 | 141.54 | 132.55 | 138.59 | 2,155,378 | +3.43(+2.54%) |
Feb 08, 2018 | 144.97 | 145.99 | 134.97 | 135.16 | 2,018,568 | -9.91(-6.83%) |
Feb 07, 2018 | 150.24 | 150.29 | 142.84 | 145.07 | 1,358,206 | -5.22(-3.47%) |
Feb 06, 2018 | 136.32 | 151.55 | 135.74 | 150.29 | 2,028,719 | +5.70(+3.95%) |
Feb 05, 2018 | 147.00 | 150.58 | 141.15 | 144.59 | 1,926,752 | -6.09(-4.04%) |
Feb 02, 2018 | 152.42 | 155.66 | 147.44 | 150.68 | 2,015,096 | +0.82(+0.55%) |
Feb 01, 2018 | 152.37 | 152.75 | 147.06 | 149.85 | 1,927,697 | -4.25(-2.76%) |
Jan 31, 2018 | 159.67 | 161.35 | 152.27 | 154.11 | 1,607,346 | -4.64(-2.92%) |
Jan 30, 2018 | 153.00 | 159.62 | 148.99 | 158.75 | 1,783,692 | +1.35(+0.86%) |
Jan 29, 2018 | 164.36 | 164.79 | 153.00 | 157.40 | 3,123,972 | -7.40(-4.49%) |
Jan 26, 2018 | 159.52 | 165.08 | 153.00 | 164.79 | 3,757,504 | +2.13(+1.31%) |
Jan 25, 2018 | 175.57 | 175.57 | 161.65 | 162.66 | 2,904,761 | -9.91(-5.74%) |
Jan 24, 2018 | 184.66 | 185.62 | 167.84 | 172.57 | 3,641,131 | -10.49(-5.73%) |
Jan 23, 2018 | 193.36 | 193.45 | 182.00 | 183.06 | 2,202,275 | -9.33(-4.85%) |
Jan 22, 2018 | 197.23 | 197.88 | 188.53 | 192.39 | 1,630,951 | -4.50(-2.28%) |
Jan 19, 2018 | 199.64 | 201.96 | 195.78 | 196.89 | 824,504 | -1.88(-0.95%) |
Jan 18, 2018 | 197.42 | 201.29 | 196.31 | 198.77 | 975,466 | +2.08(+1.06%) |
Jan 17, 2018 | 192.44 | 198.19 | 192.44 | 196.69 | 1,049,220 | +4.88(+2.55%) |
Jan 16, 2018 | 193.36 | 194.81 | 190.08 | 191.81 | 988,968 | +1.74(+0.92%) |
Jan 12, 2018 | 190.07 | 190.07 | 190.07 | 0 | -1.16(-0.61%) | |
Jan 11, 2018 | 188.38 | 191.43 | 186.64 | 191.23 | 593,519 | +5.03(+2.70%) |
Jan 10, 2018 | 186.21 | 736,855 | -2.18(-1.15%) | |||
Jan 09, 2018 | 189.44 | 191.62 | 184.22 | 188.38 | 1,393,945 | +0.00(+0.00%) |
Jan 08, 2018 | 173.83 | 190.70 | 171.22 | 188.38 | 2,071,275 | +15.03(+8.67%) |
Jan 05, 2018 | 172.53 | 175.62 | 171.91 | 173.35 | 575,960 | +2.71(+1.59%) |
Jan 04, 2018 | 175.76 | 177.89 | 169.24 | 170.64 | 735,281 | -3.77(-2.16%) |
Jan 03, 2018 | 168.61 | 176.43 | 168.37 | 174.41 | 929,691 | +6.43(+3.83%) |
Jan 02, 2018 | 167.88 | 170.50 | 166.34 | 167.98 | 579,419 | +1.06(+0.64%) |
Dec 29, 2017 | 166.92 | 166.92 | 166.92 | 0 | -2.08(-1.23%) | |
Dec 28, 2017 | 171.27 | 172.53 | 168.32 | 169.00 | 463,743 | -1.50(-0.88%) |
Dec 27, 2017 | 164.84 | 171.07 | 164.50 | 170.50 | 779,664 | +5.56(+3.37%) |
Dec 26, 2017 | 166.58 | 167.20 | 159.72 | 164.94 | 1,126,212 | -4.79(-2.82%) |
Dec 22, 2017 | 170.74 | 171.85 | 168.35 | 169.72 | 492,715 | -1.30(-0.76%) |
Dec 21, 2017 | 174.65 | 176.10 | 170.74 | 171.03 | 419,493 | -3.82(-2.18%) |
Dec 20, 2017 | 174.31 | 175.20 | 171.61 | 174.85 | 610,035 | +1.45(+0.84%) |
Dec 19, 2017 | 172.09 | 174.02 | 168.80 | 173.40 | 762,540 | +0.97(+0.56%) |
Dec 18, 2017 | 167.21 | 173.01 | 166.54 | 172.43 | 876,247 | +7.54(+4.57%) |
Dec 15, 2017 | 165.81 | 166.87 | 164.36 | 164.89 | 648,965 | +0.05(+0.03%) |
Dec 14, 2017 | 163.20 | 165.56 | 163.17 | 164.84 | 483,759 | +1.33(+0.82%) |
Dec 13, 2017 | 164.09 | 166.41 | 163.22 | 163.50 | 492,323 | -0.34(-0.21%) |
Dec 12, 2017 | 165.44 | 167.37 | 162.39 | 163.84 | 717,493 | -2.03(-1.22%) |
Dec 11, 2017 | 168.87 | 170.90 | 163.56 | 165.87 | 864,876 | -1.06(-0.64%) |
Dec 08, 2017 | 171.24 | 178.63 | 166.36 | 166.94 | 2,019,562 | +5.17(+3.20%) |
Dec 07, 2017 | 160.12 | 164.23 | 160.12 | 161.76 | 703,353 | +3.19(+2.01%) |
Dec 06, 2017 | 157.71 | 160.85 | 155.34 | 158.57 | 1,314,320 | -1.89(-1.17%) |
Dec 05, 2017 | 159.64 | 164.47 | 152.73 | 160.46 | 1,387,495 | -1.50(-0.93%) |
Dec 04, 2017 | 174.43 | 175.44 | 160.56 | 161.96 | 1,596,815 | -8.84(-5.18%) |
Dec 01, 2017 | 173.03 | 173.80 | 166.65 | 170.80 | 1,394,735 | -4.16(-2.38%) |
Nov 30, 2017 | 179.02 | 179.02 | 173.63 | 174.96 | 1,076,817 | +1.31(+0.75%) |
Nov 29, 2017 | 179.60 | 179.97 | 166.31 | 173.66 | 2,041,498 | -6.14(-3.41%) |
Nov 28, 2017 | 179.74 | 181.58 | 176.41 | 179.79 | 852,517 | +0.15(+0.08%) |
Nov 27, 2017 | 182.79 | 183.27 | 178.01 | 179.65 | 1,038,580 | -4.93(-2.67%) |
Nov 24, 2017 | 184.63 | 186.32 | 182.89 | 184.58 | 545,091 | +1.31(+0.71%) |
Nov 22, 2017 | 182.50 | 183.56 | 178.44 | 183.27 | 943,526 | +3.00(+1.66%) |
Nov 21, 2017 | 176.56 | 180.32 | 175.98 | 180.28 | 699,206 | +4.83(+2.75%) |
Nov 20, 2017 | 175.20 | 178.25 | 175.20 | 175.44 | 705,266 | +0.48(+0.28%) |
Nov 17, 2017 | 173.99 | 176.56 | 173.37 | 174.96 | 737,537 | +1.69(+0.98%) |
Nov 16, 2017 | 168.48 | 173.90 | 167.90 | 173.27 | 799,161 | +6.19(+3.70%) |
Nov 15, 2017 | 169.93 | 170.32 | 162.06 | 167.08 | 1,094,252 | -4.45(-2.59%) |
Nov 14, 2017 | 171.09 | 172.50 | 168.49 | 171.53 | 749,759 | +0.39(+0.23%) |
Nov 13, 2017 | 170.08 | 172.75 | 168.34 | 171.14 | 940,474 | +1.11(+0.65%) |
Nov 10, 2017 | 164.33 | 170.61 | 163.42 | 170.03 | 1,236,448 | +6.09(+3.71%) |
Nov 09, 2017 | 160.94 | 164.28 | 159.88 | 163.94 | 808,107 | +0.87(+0.53%) |
Nov 08, 2017 | 163.22 | 164.33 | 160.56 | 163.07 | 1,015,340 | +1.09(+0.67%) |
Nov 07, 2017 | 159.25 | 162.25 | 156.88 | 161.98 | 1,126,579 | +4.04(+2.56%) |
Nov 06, 2017 | 154.76 | 158.53 | 151.08 | 157.95 | 1,562,115 | +5.12(+3.35%) |
Nov 03, 2017 | 143.88 | 155.58 | 143.79 | 152.82 | 3,546,678 | +13.29(+9.53%) |
Nov 02, 2017 | 138.47 | 142.34 | 138.28 | 139.53 | 1,147,357 | +1.59(+1.16%) |
Nov 01, 2017 | 143.54 | 143.98 | 136.59 | 137.94 | 1,100,021 | -3.67(-2.59%) |
Oct 31, 2017 | 136.63 | 144.85 | 136.55 | 141.61 | 1,777,903 | +7.64(+5.70%) |
Oct 30, 2017 | 132.04 | 135.33 | 131.85 | 133.97 | 731,856 | +2.42(+1.84%) |
Oct 27, 2017 | 130.45 | 132.43 | 128.80 | 131.56 | 602,510 | +2.47(+1.91%) |
Oct 26, 2017 | 127.89 | 129.87 | 127.45 | 129.09 | 278,464 | +0.92(+0.72%) |
Oct 25, 2017 | 130.69 | 131.47 | 126.14 | 128.18 | 508,055 | -2.51(-1.92%) |
Oct 24, 2017 | 131.03 | 131.75 | 129.67 | 130.69 | 373,382 | +0.34(+0.26%) |
Oct 23, 2017 | 130.69 | 131.46 | 130.06 | 130.35 | 353,035 | +0.53(+0.41%) |
Oct 20, 2017 | 132.09 | 132.19 | 129.72 | 129.82 | 661,264 | -1.59(-1.21%) |
Oct 19, 2017 | 130.45 | 131.99 | 126.77 | 131.41 | 720,075 | -1.55(-1.16%) |
Oct 18, 2017 | 132.57 | 133.54 | 130.21 | 132.96 | 561,329 | +0.58(+0.44%) |
Oct 17, 2017 | 131.22 | 132.48 | 129.77 | 132.38 | 590,031 | +1.40(+1.07%) |
Oct 16, 2017 | 130.74 | 131.56 | 129.29 | 130.98 | 663,870 | +1.26(+0.97%) |
Oct 13, 2017 | 130.88 | 131.12 | 129.04 | 129.72 | 748,834 | -0.39(-0.30%) |
Oct 12, 2017 | 125.66 | 131.85 | 125.23 | 130.11 | 1,503,948 | +4.25(+3.38%) |
Oct 11, 2017 | 124.45 | 126.29 | 124.16 | 125.86 | 489,437 | +1.69(+1.36%) |
Oct 10, 2017 | 126.68 | 127.93 | 123.34 | 124.16 | 774,980 | -1.79(-1.42%) |
Oct 09, 2017 | 124.41 | 127.45 | 123.92 | 125.95 | 619,156 | +2.13(+1.72%) |
Oct 06, 2017 | 121.70 | 124.31 | 121.17 | 123.83 | 490,395 | +0.87(+0.71%) |
Oct 05, 2017 | 125.08 | 125.32 | 121.80 | 122.95 | 727,202 | -1.06(-0.86%) |
Oct 04, 2017 | 122.91 | 124.11 | 121.65 | 124.02 | 694,183 | -0.39(-0.31%) |
Oct 03, 2017 | 122.62 | 125.08 | 122.52 | 124.41 | 528,320 | +2.03(+1.66%) |
Oct 02, 2017 | 125.66 | 126.19 | 121.36 | 122.38 | 849,973 | -2.17(-1.75%) |
Sep 29, 2017 | 123.49 | 125.45 | 122.40 | 124.55 | 603,434 | +0.97(+0.78%) |
Sep 28, 2017 | 121.80 | 124.65 | 120.97 | 123.58 | 813,592 | +0.00(+0.00%) |
Sep 27, 2017 | 122.52 | 124.69 | 120.73 | 123.58 | 838,333 | +2.32(+1.91%) |
Sep 26, 2017 | 124.11 | 125.90 | 120.88 | 121.26 | 1,227,909 | +0.48(+0.40%) |
Sep 25, 2017 | 127.31 | 127.31 | 120.39 | 120.78 | 1,490,512 | -7.49(-5.84%) |
Sep 22, 2017 | 130.78 | 131.32 | 127.35 | 128.27 | 931,073 | -3.19(-2.43%) |
Sep 21, 2017 | 135.76 | 136.20 | 131.23 | 131.46 | 1,123,904 | -3.96(-2.93%) |
Sep 20, 2017 | 138.23 | 140.31 | 134.17 | 135.43 | 1,110,399 | -2.03(-1.48%) |
Sep 19, 2017 | 135.67 | 140.45 | 135.43 | 137.46 | 1,737,377 | +5.32(+4.02%) |
Sep 18, 2017 | 129.09 | 132.53 | 128.90 | 132.14 | 1,346,764 | +4.50(+3.52%) |
Sep 15, 2017 | 126.87 | 129.00 | 126.53 | 127.64 | 849,753 | +0.10(+0.08%) |
Sep 14, 2017 | 128.13 | 128.46 | 126.63 | 127.55 | 537,602 | -0.36(-0.28%) |
Sep 13, 2017 | 127.37 | 129.35 | 126.41 | 127.90 | 614,883 | -0.05(-0.04%) |
Sep 12, 2017 | 130.18 | 130.36 | 127.57 | 127.95 | 1,427,525 | +0.10(+0.08%) |
Sep 11, 2017 | 125.68 | 128.44 | 124.42 | 127.86 | 1,306,684 | +4.49(+3.64%) |
Sep 08, 2017 | 124.91 | 125.00 | 123.07 | 123.36 | 662,626 | -1.55(-1.24%) |
Sep 07, 2017 | 124.72 | 125.03 | 122.25 | 124.91 | 703,051 | +0.29(+0.23%) |
Sep 06, 2017 | 125.88 | 129.02 | 124.24 | 124.62 | 1,426,464 | -0.73(-0.58%) |
Sep 05, 2017 | 121.77 | 125.63 | 120.80 | 125.34 | 1,364,123 | +2.66(+2.17%) |
Sep 01, 2017 | 123.84 | 124.11 | 119.83 | 122.69 | 942,082 | -0.14(-0.12%) |
Aug 31, 2017 | 120.46 | 124.28 | 119.88 | 122.83 | 1,381,023 | +2.56(+2.13%) |
Aug 30, 2017 | 110.99 | 121.48 | 109.94 | 120.27 | 2,617,243 | +12.90(+12.02%) |
Aug 29, 2017 | 105.87 | 107.95 | 105.83 | 107.37 | 453,530 | -0.15(-0.13%) |
Aug 28, 2017 | 108.24 | 108.24 | 105.68 | 107.51 | 448,680 | +0.10(+0.09%) |
Aug 25, 2017 | 109.54 | 109.54 | 106.93 | 107.42 | 465,696 | -1.50(-1.38%) |
Aug 24, 2017 | 108.33 | 109.98 | 107.42 | 108.91 | 510,939 | +0.97(+0.89%) |
Aug 23, 2017 | 106.21 | 108.30 | 105.63 | 107.95 | 438,532 | +0.97(+0.90%) |
Aug 22, 2017 | 105.39 | 107.27 | 104.71 | 106.98 | 523,029 | +2.03(+1.93%) |
Aug 21, 2017 | 106.55 | 106.84 | 103.50 | 104.95 | 740,230 | -1.16(-1.09%) |
Aug 18, 2017 | 108.72 | 108.72 | 105.92 | 106.11 | 771,247 | -2.27(-2.10%) |
Aug 17, 2017 | 109.35 | 111.86 | 108.22 | 108.38 | 545,408 | -1.84(-1.67%) |
Aug 16, 2017 | 108.38 | 110.80 | 107.75 | 110.22 | 499,107 | +2.22(+2.06%) |
Aug 15, 2017 | 108.24 | 110.03 | 107.61 | 108.00 | 625,213 | +0.10(+0.09%) |
Aug 14, 2017 | 109.40 | 109.49 | 106.59 | 107.90 | 592,332 | +0.19(+0.18%) |
Aug 11, 2017 | 105.97 | 108.48 | 104.52 | 107.71 | 709,223 | +0.97(+0.91%) |
Aug 10, 2017 | 111.47 | 111.77 | 106.45 | 106.74 | 884,928 | -5.41(-4.83%) |
Aug 09, 2017 | 112.59 | 112.97 | 110.17 | 112.15 | 715,920 | -1.93(-1.69%) |
Aug 08, 2017 | 113.12 | 116.26 | 113.12 | 114.08 | 583,328 | +0.34(+0.30%) |
Aug 07, 2017 | 113.41 | 115.63 | 111.91 | 113.75 | 679,693 | +0.14(+0.13%) |
Aug 04, 2017 | 118.39 | 109.01 | 113.60 | 1,873,366 | -1.50(-1.30%) | |
Aug 03, 2017 | 115.87 | 116.84 | 113.75 | 115.10 | 1,401,971 | -0.92(-0.79%) |
Aug 02, 2017 | 118.72 | 118.72 | 112.88 | 116.02 | 1,287,037 | -0.29(-0.25%) |
Aug 01, 2017 | 116.98 | 118.05 | 115.39 | 116.31 | 654,616 | -0.24(-0.21%) |
Jul 31, 2017 | 117.71 | 119.45 | 115.82 | 116.55 | 754,605 | -0.68(-0.58%) |
Jul 28, 2017 | 115.92 | 118.05 | 114.42 | 117.22 | 473,731 | +0.72(+0.62%) |
Jul 27, 2017 | 120.27 | 120.80 | 114.04 | 116.50 | 931,762 | -2.99(-2.51%) |
Jul 26, 2017 | 121.28 | 123.48 | 119.01 | 119.50 | 622,893 | -1.40(-1.16%) |
Jul 25, 2017 | 121.19 | 120.90 | 810,038 | +1.16(+0.97%) | ||
Jul 24, 2017 | 118.97 | 120.22 | 117.56 | 119.74 | 585,132 | +0.77(+0.65%) |
Jul 21, 2017 | 118.67 | 119.16 | 116.98 | 118.97 | 473,192 | -0.24(-0.20%) |
Jul 20, 2017 | 120.70 | 117.90 | 119.21 | 761,673 | -0.92(-0.76%) | |
Jul 19, 2017 | 120.08 | 122.06 | 119.16 | 120.12 | 957,846 | +1.02(+0.85%) |
Jul 18, 2017 | 114.52 | 119.35 | 113.65 | 119.11 | 1,238,967 | +4.78(+4.18%) |
Jul 17, 2017 | 115.97 | 116.45 | 114.04 | 114.33 | 616,786 | -1.31(-1.13%) |
Jul 14, 2017 | 116.45 | 113.22 | 115.63 | 989,875 | +3.91(+3.50%) | |
Jul 13, 2017 | 112.83 | 113.55 | 110.99 | 111.72 | 835,251 | +0.44(+0.39%) |
Jul 12, 2017 | 106.06 | 112.97 | 106.06 | 111.28 | 1,018,142 | +5.85(+5.55%) |
Jul 11, 2017 | 104.86 | 106.94 | 103.89 | 105.44 | 702,289 | +0.14(+0.14%) |
Jul 10, 2017 | 106.84 | 107.37 | 104.66 | 105.29 | 843,116 | -2.13(-1.98%) |
Jul 07, 2017 | 107.17 | 108.87 | 106.84 | 107.42 | 455,739 | +1.26(+1.18%) |
Jul 06, 2017 | 105.97 | 107.51 | 105.10 | 106.16 | 990,230 | -1.50(-1.39%) |
Jul 05, 2017 | 105.44 | 108.91 | 105.44 | 107.66 | 731,749 | +2.66(+2.53%) |
Jul 03, 2017 | 106.21 | 107.95 | 104.52 | 105.00 | 432,277 | -0.58(-0.55%) |
Jun 30, 2017 | 106.69 | 107.42 | 104.61 | 105.58 | 747,714 | -1.35(-1.27%) |
Jun 29, 2017 | 110.51 | 110.56 | 104.14 | 106.93 | 1,290,313 | -4.16(-3.74%) |
Jun 28, 2017 | 111.67 | 111.91 | 108.62 | 111.09 | 1,130,769 | +0.19(+0.17%) |
Jun 27, 2017 | 112.88 | 113.02 | 110.65 | 110.89 | 717,572 | -2.66(-2.34%) |
Jun 26, 2017 | 115.00 | 115.92 | 111.38 | 113.55 | 595,473 | +0.05(+0.04%) |
Jun 23, 2017 | 114.23 | 116.69 | 113.26 | 113.50 | 4,683,664 | -0.87(-0.76%) |
Jun 22, 2017 | 114.04 | 114.91 | 111.72 | 114.37 | 374,384 | +0.39(+0.34%) |
Jun 21, 2017 | 113.55 | 115.58 | 113.55 | 113.99 | 486,716 | +0.82(+0.73%) |
Jun 20, 2017 | 115.97 | 116.94 | 112.64 | 113.17 | 694,917 | -2.85(-2.46%) |
Jun 19, 2017 | 113.94 | 116.98 | 113.34 | 116.02 | 604,471 | +3.04(+2.69%) |
Jun 16, 2017 | 111.14 | 114.28 | 110.80 | 112.97 | 626,004 | +1.40(+1.26%) |
Jun 15, 2017 | 112.88 | 112.88 | 110.22 | 111.57 | 843,505 | -2.75(-2.41%) |
Jun 14, 2017 | 117.76 | 117.76 | 112.15 | 114.33 | 792,420 | -1.79(-1.54%) |
Jun 13, 2017 | 117.08 | 118.00 | 110.61 | 116.11 | 1,497,259 | +3.12(+2.76%) |
Jun 12, 2017 | 117.58 | 117.65 | 108.31 | 112.99 | 2,014,458 | -7.58(-6.29%) |
Jun 09, 2017 | 123.67 | 126.23 | 117.00 | 120.58 | 1,465,134 | -2.22(-1.81%) |
Jun 08, 2017 | 121.40 | 123.14 | 119.42 | 122.80 | 924,031 | +2.61(+2.17%) |
Jun 07, 2017 | 121.30 | 122.99 | 118.31 | 120.19 | 1,171,700 | -0.05(-0.04%) |
Jun 06, 2017 | 116.91 | 120.96 | 115.85 | 120.24 | 1,264,990 | +3.77(+3.24%) |
Jun 05, 2017 | 113.52 | 117.63 | 111.98 | 116.47 | 1,471,704 | +3.33(+2.95%) |
Jun 02, 2017 | 111.98 | 113.77 | 110.77 | 113.14 | 722,727 | +1.40(+1.25%) |
Jun 01, 2017 | 110.43 | 112.41 | 109.66 | 111.74 | 686,213 | +2.17(+1.98%) |
May 31, 2017 | 110.58 | 110.82 | 107.97 | 109.56 | 838,870 | -0.53(-0.48%) |
May 30, 2017 | 110.48 | 111.74 | 109.90 | 110.09 | 586,118 | -1.02(-0.91%) |
May 26, 2017 | 111.06 | 111.35 | 109.71 | 111.11 | 408,871 | +0.24(+0.22%) |
May 25, 2017 | 111.11 | 111.37 | 110.34 | 110.87 | 322,281 | +0.39(+0.35%) |
May 24, 2017 | 110.53 | 111.54 | 108.98 | 110.48 | 587,267 | +0.48(+0.44%) |
May 23, 2017 | 113.43 | 113.72 | 109.47 | 110.00 | 873,063 | -3.00(-2.65%) |
May 22, 2017 | 111.74 | 114.20 | 111.40 | 112.99 | 797,415 | +2.27(+2.05%) |
May 19, 2017 | 110.82 | 111.69 | 109.08 | 110.72 | 614,047 | +0.82(+0.75%) |
May 18, 2017 | 106.57 | 110.92 | 104.54 | 109.90 | 1,015,694 | +2.80(+2.62%) |
May 17, 2017 | 111.35 | 111.54 | 106.81 | 107.10 | 1,058,474 | -5.99(-5.30%) |
May 16, 2017 | 113.52 | 113.86 | 110.92 | 113.09 | 735,150 | +0.14(+0.13%) |
May 15, 2017 | 110.34 | 113.38 | 110.34 | 112.94 | 884,246 | +2.61(+2.36%) |
May 12, 2017 | 109.27 | 110.62 | 107.82 | 110.34 | 569,420 | +0.58(+0.53%) |
May 11, 2017 | 111.40 | 111.88 | 109.30 | 109.76 | 745,897 | -1.35(-1.22%) |
May 10, 2017 | 111.01 | 112.80 | 110.19 | 111.11 | 963,254 | +1.16(+1.06%) |
May 09, 2017 | 108.98 | 111.69 | 108.45 | 109.95 | 1,001,760 | +0.92(+0.84%) |
May 08, 2017 | 107.53 | 112.90 | 107.25 | 109.03 | 2,505,655 | +1.50(+1.39%) |
May 05, 2017 | 100.38 | 109.18 | 98.31 | 107.53 | 5,036,883 | +20.72(+23.87%) |
May 04, 2017 | 87.44 | 88.40 | 85.55 | 86.81 | 1,133,624 | -0.63(-0.72%) |
May 03, 2017 | 85.80 | 87.66 | 85.36 | 87.44 | 460,029 | +0.87(+1.00%) |
May 02, 2017 | 87.05 | 87.68 | 85.75 | 86.57 | 298,724 | -0.29(-0.33%) |