Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 84.77 | 85.65 | 84.51 | 84.89 | 374,318 | +0.33(+0.39%) |
Jun 28, 2018 | 83.31 | 84.96 | 82.32 | 84.56 | 475,710 | +1.29(+1.55%) |
Jun 27, 2018 | 84.96 | 86.08 | 83.14 | 83.27 | 376,349 | -1.95(-2.28%) |
Jun 26, 2018 | 85.67 | 85.76 | 84.35 | 85.22 | 379,729 | -0.29(-0.34%) |
Jun 25, 2018 | 87.49 | 87.76 | 84.92 | 85.50 | 309,877 | -2.31(-2.64%) |
Jun 22, 2018 | 89.86 | 91.09 | 87.68 | 87.82 | 372,461 | -1.10(-1.24%) |
Jun 21, 2018 | 89.33 | 90.69 | 88.76 | 88.92 | 246,289 | -0.83(-0.93%) |
Jun 20, 2018 | 92.41 | 92.92 | 89.52 | 89.76 | 344,792 | +0.50(+0.56%) |
Jun 19, 2018 | 89.10 | 89.47 | 88.68 | 89.25 | 180,911 | -0.48(-0.53%) |
Jun 18, 2018 | 89.09 | 89.90 | 88.60 | 89.73 | 479,859 | -0.02(-0.02%) |
Jun 15, 2018 | 90.74 | 88.42 | 89.75 | 393,374 | -1.00(-1.10%) | |
Jun 14, 2018 | 92.61 | 93.27 | 90.63 | 90.74 | 309,998 | -1.73(-1.87%) |
Jun 13, 2018 | 92.64 | 93.23 | 92.04 | 92.48 | 628,063 | -0.05(-0.06%) |
Jun 12, 2018 | 93.16 | 93.79 | 91.61 | 92.53 | 388,613 | -0.22(-0.24%) |
Jun 11, 2018 | 91.17 | 94.50 | 91.17 | 92.75 | 362,250 | +2.04(+2.25%) |
Jun 08, 2018 | 93.32 | 93.32 | 89.51 | 90.72 | 1,159,596 | -2.42(-2.60%) |
Jun 07, 2018 | 95.36 | 95.56 | 92.96 | 93.14 | 619,151 | -2.40(-2.51%) |
Jun 06, 2018 | 94.65 | 95.54 | 490,583 | -1.91(-1.96%) | ||
Jun 05, 2018 | 98.57 | 98.57 | 97.26 | 97.45 | 200,077 | -1.46(-1.48%) |
Jun 04, 2018 | 98.51 | 99.66 | 98.29 | 98.91 | 463,375 | +0.91(+0.92%) |
Jun 01, 2018 | 99.96 | 99.96 | 97.83 | 98.00 | 466,052 | -1.41(-1.42%) |
May 31, 2018 | 100.20 | 101.10 | 98.95 | 99.41 | 214,943 | -0.51(-0.51%) |
May 30, 2018 | 99.79 | 100.62 | 99.17 | 99.92 | 182,758 | +0.93(+0.94%) |
May 29, 2018 | 101.45 | 101.45 | 98.54 | 98.99 | 279,573 | -2.96(-2.90%) |
May 25, 2018 | 101.94 | 101.94 | 101.94 | 0 | +1.38(+1.37%) | |
May 24, 2018 | 101.08 | 101.53 | 99.57 | 100.56 | 296,965 | +0.61(+0.61%) |
May 23, 2018 | 100.77 | 101.22 | 98.97 | 99.96 | 364,438 | -1.57(-1.54%) |
May 22, 2018 | 101.12 | 102.44 | 100.41 | 101.53 | 401,842 | +0.55(+0.55%) |
May 21, 2018 | 101.52 | 102.14 | 100.66 | 100.97 | 312,225 | +0.03(+0.03%) |
May 18, 2018 | 101.55 | 102.18 | 100.33 | 100.95 | 342,238 | -0.94(-0.93%) |
May 17, 2018 | 101.91 | 103.24 | 101.53 | 101.89 | 773,443 | -0.09(-0.09%) |
May 16, 2018 | 102.03 | 102.44 | 101.64 | 101.98 | 290,878 | +0.29(+0.29%) |
May 15, 2018 | 100.43 | 101.99 | 99.56 | 101.69 | 332,918 | +0.53(+0.52%) |
May 14, 2018 | 101.03 | 101.94 | 100.52 | 101.16 | 334,304 | -0.32(-0.32%) |
May 11, 2018 | 103.60 | 103.87 | 100.18 | 101.48 | 591,878 | -2.42(-2.33%) |
May 10, 2018 | 106.55 | 106.55 | 102.94 | 103.90 | 806,191 | +1.62(+1.58%) |
May 09, 2018 | 103.41 | 103.85 | 101.79 | 102.28 | 435,414 | -1.19(-1.15%) |
May 08, 2018 | 102.69 | 103.86 | 102.47 | 103.48 | 236,790 | +0.70(+0.68%) |
May 07, 2018 | 103.41 | 104.13 | 102.37 | 102.77 | 162,655 | -0.77(-0.74%) |
May 04, 2018 | 102.51 | 104.63 | 102.03 | 103.54 | 219,125 | +0.27(+0.26%) |
May 03, 2018 | 104.34 | 105.20 | 102.68 | 103.27 | 380,938 | -1.57(-1.49%) |
May 02, 2018 | 103.42 | 106.21 | 103.42 | 104.84 | 414,510 | +1.13(+1.09%) |
May 01, 2018 | 104.17 | 104.59 | 102.83 | 103.71 | 191,686 | -0.60(-0.57%) |
Apr 30, 2018 | 104.20 | 105.00 | 103.00 | 104.30 | 272,225 | +0.27(+0.26%) |
Apr 27, 2018 | 100.48 | 105.96 | 100.40 | 104.04 | 601,610 | +4.72(+4.75%) |
Apr 26, 2018 | 100.86 | 101.06 | 98.72 | 99.32 | 409,119 | -1.63(-1.61%) |
Apr 25, 2018 | 101.46 | 101.46 | 99.15 | 100.95 | 281,728 | -0.93(-0.91%) |
Apr 24, 2018 | 105.04 | 105.05 | 101.09 | 101.87 | 368,216 | -2.57(-2.46%) |
Apr 23, 2018 | 105.12 | 106.17 | 104.06 | 104.45 | 237,551 | -1.04(-0.99%) |
Apr 20, 2018 | 106.87 | 106.97 | 105.04 | 105.49 | 336,018 | -1.90(-1.77%) |
Apr 19, 2018 | 109.82 | 110.05 | 107.06 | 107.38 | 279,562 | -2.47(-2.24%) |
Apr 18, 2018 | 108.51 | 111.88 | 108.51 | 109.85 | 333,407 | +1.85(+1.71%) |
Apr 17, 2018 | 108.19 | 108.48 | 107.18 | 108.00 | 186,189 | -0.06(-0.06%) |
Apr 16, 2018 | 108.17 | 109.22 | 107.04 | 108.06 | 211,246 | +0.15(+0.14%) |
Apr 13, 2018 | 110.29 | 110.29 | 107.39 | 107.91 | 215,715 | -2.00(-1.82%) |
Apr 12, 2018 | 108.16 | 110.93 | 106.42 | 109.91 | 407,626 | +2.63(+2.45%) |
Apr 11, 2018 | 108.61 | 109.66 | 107.07 | 107.29 | 437,231 | -2.40(-2.19%) |
Apr 10, 2018 | 111.64 | 111.64 | 108.97 | 109.69 | 212,876 | -1.15(-1.04%) |
Apr 09, 2018 | 110.43 | 112.81 | 110.18 | 110.84 | 378,048 | +1.24(+1.13%) |
Apr 06, 2018 | 115.00 | 115.00 | 109.56 | 109.60 | 550,909 | -6.05(-5.23%) |
Apr 05, 2018 | 115.81 | 116.56 | 115.25 | 115.65 | 178,613 | +0.62(+0.54%) |
Apr 04, 2018 | 112.08 | 115.14 | 111.48 | 115.03 | 347,791 | +1.43(+1.26%) |
Apr 03, 2018 | 112.19 | 114.50 | 111.13 | 113.60 | 365,512 | +1.57(+1.40%) |
Apr 02, 2018 | 114.65 | 114.92 | 110.73 | 112.03 | 303,284 | -2.47(-2.16%) |
Mar 29, 2018 | 114.50 | 114.50 | 114.50 | 0 | +1.00(+0.88%) | |
Mar 28, 2018 | 113.63 | 115.06 | 112.46 | 113.51 | 243,868 | +0.08(+0.07%) |
Mar 27, 2018 | 116.12 | 116.61 | 113.16 | 113.43 | 193,081 | -2.29(-1.98%) |
Mar 26, 2018 | 116.94 | 117.46 | 114.10 | 115.72 | 238,944 | +0.26(+0.22%) |
Mar 23, 2018 | 118.46 | 119.10 | 115.37 | 115.46 | 199,718 | -2.77(-2.34%) |
Mar 22, 2018 | 120.44 | 121.78 | 118.00 | 118.23 | 235,766 | -2.96(-2.44%) |
Mar 21, 2018 | 121.85 | 122.33 | 120.50 | 121.18 | 169,476 | -0.88(-0.72%) |
Mar 20, 2018 | 122.04 | 123.16 | 121.18 | 122.06 | 184,914 | +0.29(+0.24%) |
Mar 19, 2018 | 121.71 | 122.23 | 120.99 | 121.77 | 141,860 | +0.13(+0.11%) |
Mar 16, 2018 | 121.19 | 122.98 | 121.19 | 121.64 | 166,988 | +0.31(+0.26%) |
Mar 15, 2018 | 123.43 | 123.43 | 121.16 | 121.32 | 133,181 | -1.64(-1.33%) |
Mar 14, 2018 | 124.18 | 124.41 | 122.11 | 122.96 | 180,395 | -1.32(-1.06%) |
Mar 13, 2018 | 122.58 | 124.92 | 120.77 | 124.28 | 367,575 | +2.32(+1.91%) |
Mar 12, 2018 | 120.75 | 122.65 | 119.89 | 121.96 | 141,261 | +1.73(+1.44%) |
Mar 09, 2018 | 120.03 | 121.10 | 118.00 | 120.23 | 207,104 | +0.74(+0.62%) |
Mar 08, 2018 | 119.19 | 121.52 | 118.71 | 119.49 | 188,391 | +1.05(+0.89%) |
Mar 07, 2018 | 116.66 | 118.44 | 203,226 | -1.34(-1.11%) | ||
Mar 06, 2018 | 120.27 | 120.47 | 119.18 | 119.78 | 187,046 | -0.20(-0.16%) |
Mar 05, 2018 | 118.57 | 120.50 | 117.51 | 119.97 | 158,069 | +0.41(+0.34%) |
Mar 02, 2018 | 119.04 | 120.07 | 117.14 | 119.56 | 180,577 | -0.56(-0.47%) |
Mar 01, 2018 | 120.72 | 121.24 | 118.63 | 120.12 | 257,546 | -0.14(-0.12%) |
Feb 28, 2018 | 121.43 | 122.25 | 120.14 | 120.26 | 200,089 | -0.56(-0.46%) |
Feb 27, 2018 | 123.32 | 123.59 | 120.33 | 120.82 | 390,706 | -2.11(-1.71%) |
Feb 26, 2018 | 123.83 | 123.83 | 122.36 | 122.93 | 354,857 | -0.51(-0.42%) |
Feb 23, 2018 | 122.40 | 123.48 | 120.62 | 123.44 | 262,245 | +2.33(+1.92%) |
Feb 22, 2018 | 122.60 | 121.11 | 561,634 | +3.93(+3.35%) | ||
Feb 21, 2018 | 116.97 | 119.74 | 115.55 | 117.19 | 380,604 | +0.84(+0.72%) |
Feb 20, 2018 | 115.25 | 117.00 | 114.99 | 116.35 | 154,644 | +0.78(+0.67%) |
Feb 16, 2018 | 115.57 | 115.57 | 115.57 | 0 | -0.04(-0.03%) | |
Feb 15, 2018 | 116.21 | 116.48 | 114.60 | 115.60 | 138,101 | +0.27(+0.23%) |
Feb 14, 2018 | 112.87 | 115.70 | 112.39 | 115.34 | 150,795 | +1.99(+1.76%) |
Feb 13, 2018 | 113.06 | 115.64 | 111.98 | 113.35 | 150,965 | +0.30(+0.27%) |
Feb 12, 2018 | 112.03 | 113.83 | 111.08 | 113.05 | 150,156 | +2.12(+1.91%) |
Feb 09, 2018 | 111.69 | 112.33 | 108.08 | 110.92 | 275,268 | +0.15(+0.14%) |
Feb 08, 2018 | 114.11 | 114.99 | 110.77 | 110.77 | 313,577 | -3.28(-2.88%) |
Feb 07, 2018 | 114.14 | 114.60 | 114.14 | 114.06 | 235,483 | -0.12(-0.11%) |
Feb 06, 2018 | 109.91 | 114.76 | 107.93 | 114.18 | 349,623 | +0.80(+0.70%) |
Feb 05, 2018 | 115.58 | 115.58 | 113.05 | 113.38 | 290,025 | -3.56(-3.05%) |
Feb 02, 2018 | 120.69 | 120.69 | 116.58 | 116.95 | 201,533 | -4.41(-3.63%) |
Feb 01, 2018 | 121.94 | 122.30 | 120.26 | 121.35 | 197,535 | -1.00(-0.82%) |
Jan 31, 2018 | 119.73 | 123.25 | 119.32 | 122.35 | 383,045 | +3.45(+2.90%) |
Jan 30, 2018 | 119.21 | 119.54 | 118.18 | 118.90 | 209,386 | -0.60(-0.50%) |
Jan 29, 2018 | 121.69 | 121.69 | 119.37 | 119.50 | 230,808 | -2.18(-1.79%) |
Jan 26, 2018 | 121.95 | 122.00 | 120.65 | 121.68 | 404,798 | +0.54(+0.44%) |
Jan 25, 2018 | 121.04 | 121.52 | 119.99 | 121.14 | 419,837 | +0.08(+0.07%) |
Jan 24, 2018 | 119.58 | 121.31 | 118.74 | 121.06 | 405,481 | +0.91(+0.76%) |
Jan 23, 2018 | 121.76 | 122.19 | 119.99 | 120.15 | 195,486 | -1.38(-1.14%) |
Jan 22, 2018 | 121.58 | 121.86 | 120.39 | 121.53 | 262,415 | -0.20(-0.17%) |
Jan 19, 2018 | 121.72 | 122.25 | 120.80 | 121.73 | 300,276 | +0.82(+0.68%) |
Jan 18, 2018 | 122.08 | 122.94 | 120.85 | 120.91 | 173,440 | -1.50(-1.23%) |
Jan 17, 2018 | 122.63 | 122.90 | 121.34 | 122.41 | 175,305 | +0.31(+0.25%) |
Jan 16, 2018 | 124.90 | 124.90 | 122.01 | 122.10 | 199,393 | -2.62(-2.10%) |
Jan 12, 2018 | 124.72 | 124.72 | 124.72 | 0 | +2.92(+2.40%) | |
Jan 11, 2018 | 117.91 | 122.57 | 117.91 | 121.80 | 419,063 | +5.03(+4.31%) |
Jan 10, 2018 | 116.38 | 116.89 | 115.31 | 116.77 | 494,358 | +0.74(+0.64%) |
Jan 09, 2018 | 116.73 | 117.00 | 115.90 | 116.03 | 216,134 | -0.66(-0.56%) |
Jan 08, 2018 | 118.06 | 118.50 | 115.69 | 116.68 | 337,584 | -1.96(-1.65%) |
Jan 05, 2018 | 119.88 | 119.98 | 118.04 | 118.64 | 217,332 | -0.54(-0.45%) |
Jan 04, 2018 | 122.01 | 122.01 | 119.02 | 119.19 | 239,517 | -1.89(-1.56%) |
Jan 03, 2018 | 121.61 | 121.99 | 120.82 | 121.08 | 266,318 | -0.82(-0.67%) |
Jan 02, 2018 | 119.38 | 121.90 | 118.97 | 121.90 | 227,885 | +3.33(+2.80%) |
Dec 29, 2017 | 118.58 | 118.58 | 118.58 | 0 | -2.13(-1.77%) | |
Dec 28, 2017 | 120.60 | 120.96 | 119.64 | 120.71 | 148,218 | +0.64(+0.53%) |
Dec 27, 2017 | 120.56 | 120.62 | 119.70 | 120.07 | 238,092 | -0.62(-0.51%) |
Dec 26, 2017 | 119.50 | 121.51 | 119.22 | 120.69 | 175,444 | +1.11(+0.92%) |
Dec 22, 2017 | 120.86 | 120.89 | 118.95 | 119.58 | 130,452 | -0.92(-0.76%) |
Dec 21, 2017 | 122.70 | 122.70 | 120.46 | 120.50 | 165,017 | -1.72(-1.41%) |
Dec 20, 2017 | 122.06 | 122.60 | 121.02 | 122.23 | 305,473 | +0.70(+0.58%) |
Dec 19, 2017 | 119.91 | 121.96 | 119.67 | 121.53 | 336,603 | +1.85(+1.54%) |
Dec 18, 2017 | 118.57 | 120.41 | 117.87 | 119.68 | 386,874 | +1.62(+1.37%) |
Dec 15, 2017 | 118.34 | 118.78 | 115.99 | 118.06 | 346,999 | +0.19(+0.16%) |
Dec 14, 2017 | 119.03 | 119.03 | 117.24 | 117.88 | 476,166 | -0.43(-0.37%) |
Dec 13, 2017 | 119.23 | 119.44 | 118.18 | 118.31 | 292,476 | -0.57(-0.48%) |
Dec 12, 2017 | 119.55 | 120.21 | 118.38 | 118.88 | 255,479 | -0.61(-0.51%) |
Dec 11, 2017 | 118.95 | 119.74 | 118.47 | 119.49 | 197,354 | +0.56(+0.47%) |
Dec 08, 2017 | 119.25 | 120.30 | 118.76 | 118.93 | 124,216 | -0.15(-0.13%) |
Dec 07, 2017 | 117.83 | 119.39 | 117.50 | 119.08 | 305,661 | +0.39(+0.33%) |
Dec 06, 2017 | 120.12 | 120.19 | 118.14 | 118.69 | 208,861 | -1.02(-0.85%) |
Dec 05, 2017 | 119.70 | 120.35 | 117.92 | 119.71 | 240,587 | +0.53(+0.45%) |
Dec 04, 2017 | 119.72 | 120.51 | 118.53 | 119.18 | 372,669 | +1.11(+0.94%) |
Dec 01, 2017 | 118.72 | 119.84 | 117.63 | 118.07 | 278,681 | -0.62(-0.52%) |
Nov 30, 2017 | 119.20 | 119.53 | 117.83 | 118.69 | 377,688 | -0.69(-0.58%) |
Nov 29, 2017 | 119.15 | 120.54 | 118.74 | 119.38 | 415,817 | +0.42(+0.35%) |
Nov 28, 2017 | 116.35 | 120.35 | 116.26 | 118.96 | 475,663 | +3.59(+3.11%) |
Nov 27, 2017 | 117.08 | 117.47 | 114.36 | 115.38 | 573,632 | -2.29(-1.94%) |
Nov 24, 2017 | 119.18 | 119.18 | 116.61 | 117.66 | 163,213 | -0.97(-0.82%) |
Nov 22, 2017 | 120.54 | 120.63 | 118.57 | 118.63 | 277,657 | -2.47(-2.04%) |
Nov 21, 2017 | 119.40 | 121.99 | 119.19 | 121.10 | 497,804 | +2.60(+2.20%) |
Nov 20, 2017 | 116.11 | 118.67 | 115.61 | 118.50 | 572,446 | +2.59(+2.23%) |
Nov 17, 2017 | 112.61 | 115.99 | 112.38 | 115.91 | 356,281 | +3.39(+3.01%) |
Nov 16, 2017 | 112.09 | 113.26 | 110.96 | 112.53 | 349,811 | +1.30(+1.17%) |
Nov 15, 2017 | 107.64 | 111.50 | 107.64 | 111.22 | 316,648 | +2.54(+2.34%) |
Nov 14, 2017 | 108.29 | 109.11 | 107.69 | 108.68 | 284,983 | +0.39(+0.36%) |
Nov 13, 2017 | 108.17 | 109.82 | 108.17 | 108.29 | 259,338 | +0.11(+0.11%) |
Nov 10, 2017 | 109.59 | 110.41 | 107.42 | 108.18 | 451,960 | -1.17(-1.07%) |
Nov 09, 2017 | 112.99 | 114.53 | 109.04 | 109.35 | 788,770 | +1.93(+1.80%) |
Nov 08, 2017 | 108.22 | 109.05 | 106.51 | 107.42 | 340,444 | -0.24(-0.22%) |
Nov 07, 2017 | 110.06 | 110.42 | 107.51 | 107.65 | 220,716 | -3.24(-2.92%) |
Nov 06, 2017 | 109.08 | 111.14 | 108.51 | 110.89 | 196,923 | +2.01(+1.85%) |
Nov 03, 2017 | 109.44 | 109.98 | 107.05 | 108.88 | 182,475 | -0.29(-0.27%) |
Nov 02, 2017 | 109.49 | 110.48 | 108.65 | 109.17 | 137,346 | +0.04(+0.03%) |
Nov 01, 2017 | 108.97 | 110.58 | 108.73 | 109.13 | 212,777 | +0.77(+0.71%) |
Oct 31, 2017 | 109.60 | 109.72 | 107.72 | 108.36 | 248,459 | -1.13(-1.03%) |
Oct 30, 2017 | 107.43 | 109.84 | 106.83 | 109.48 | 196,558 | +1.69(+1.57%) |
Oct 27, 2017 | 110.22 | 111.05 | 105.74 | 107.79 | 532,111 | -2.77(-2.51%) |
Oct 26, 2017 | 112.26 | 113.47 | 110.22 | 110.56 | 263,547 | -0.99(-0.89%) |
Oct 25, 2017 | 112.26 | 112.59 | 110.54 | 111.56 | 264,300 | -0.43(-0.38%) |
Oct 24, 2017 | 111.65 | 112.54 | 110.24 | 111.99 | 160,968 | +0.49(+0.44%) |
Oct 23, 2017 | 110.63 | 111.84 | 110.34 | 111.50 | 216,509 | +0.77(+0.69%) |
Oct 20, 2017 | 111.00 | 112.30 | 110.45 | 110.73 | 195,448 | -0.31(-0.28%) |
Oct 19, 2017 | 111.94 | 112.31 | 109.73 | 111.04 | 183,076 | -1.05(-0.94%) |
Oct 18, 2017 | 111.57 | 112.46 | 110.77 | 112.09 | 190,270 | +0.74(+0.66%) |
Oct 17, 2017 | 114.42 | 114.52 | 110.57 | 111.36 | 220,480 | -2.38(-2.09%) |
Oct 16, 2017 | 113.99 | 114.53 | 112.26 | 113.73 | 203,499 | -0.20(-0.18%) |
Oct 13, 2017 | 113.18 | 114.56 | 113.18 | 113.93 | 139,207 | +0.62(+0.55%) |
Oct 12, 2017 | 113.13 | 113.98 | 112.19 | 113.31 | 138,451 | +0.37(+0.33%) |
Oct 11, 2017 | 114.27 | 115.32 | 112.51 | 112.94 | 264,941 | -1.57(-1.37%) |
Oct 10, 2017 | 112.59 | 114.87 | 111.59 | 114.51 | 241,843 | +3.62(+3.26%) |
Oct 09, 2017 | 111.71 | 112.55 | 110.37 | 110.90 | 139,105 | -0.72(-0.65%) |
Oct 06, 2017 | 111.72 | 112.23 | 111.03 | 111.62 | 167,464 | -0.47(-0.42%) |
Oct 05, 2017 | 113.34 | 114.39 | 111.90 | 112.09 | 177,769 | -1.70(-1.49%) |
Oct 04, 2017 | 115.45 | 115.84 | 113.25 | 113.79 | 213,499 | -1.45(-1.26%) |
Oct 03, 2017 | 111.05 | 115.36 | 110.30 | 115.24 | 329,046 | +4.65(+4.21%) |
Oct 02, 2017 | 110.10 | 110.78 | 109.34 | 110.59 | 220,809 | +1.06(+0.96%) |
Sep 29, 2017 | 108.11 | 109.75 | 107.59 | 109.53 | 307,251 | +1.63(+1.51%) |
Sep 28, 2017 | 108.57 | 108.94 | 106.45 | 107.91 | 594,823 | -1.30(-1.19%) |
Sep 27, 2017 | 111.06 | 111.06 | 107.96 | 109.21 | 537,335 | -1.51(-1.37%) |
Sep 26, 2017 | 112.63 | 113.35 | 109.19 | 110.72 | 436,027 | -2.29(-2.02%) |
Sep 25, 2017 | 115.66 | 115.99 | 112.60 | 113.01 | 258,706 | -2.73(-2.36%) |
Sep 22, 2017 | 114.43 | 115.91 | 113.92 | 115.74 | 180,280 | +1.50(+1.32%) |
Sep 21, 2017 | 113.75 | 114.36 | 112.08 | 114.23 | 122,087 | +0.52(+0.46%) |
Sep 20, 2017 | 114.17 | 114.97 | 113.18 | 113.71 | 118,714 | -0.33(-0.29%) |
Sep 19, 2017 | 114.63 | 114.73 | 113.09 | 114.05 | 189,649 | -0.39(-0.34%) |
Sep 18, 2017 | 118.08 | 118.08 | 114.06 | 114.43 | 244,307 | -3.44(-2.92%) |
Sep 15, 2017 | 117.08 | 117.98 | 116.57 | 117.87 | 269,572 | +0.72(+0.62%) |
Sep 14, 2017 | 116.51 | 117.35 | 115.92 | 117.15 | 177,700 | +0.46(+0.39%) |
Sep 13, 2017 | 116.76 | 117.52 | 116.25 | 116.69 | 213,125 | -0.39(-0.33%) |
Sep 12, 2017 | 116.28 | 117.70 | 116.14 | 117.08 | 197,671 | +0.61(+0.52%) |
Sep 11, 2017 | 115.40 | 116.95 | 115.22 | 116.47 | 262,120 | +1.46(+1.27%) |
Sep 08, 2017 | 115.54 | 115.54 | 114.25 | 115.01 | 277,103 | -0.69(-0.59%) |
Sep 07, 2017 | 114.20 | 117.66 | 113.72 | 115.70 | 420,937 | +2.16(+1.91%) |
Sep 06, 2017 | 113.19 | 114.35 | 111.44 | 113.54 | 276,705 | +0.41(+0.36%) |
Sep 05, 2017 | 111.77 | 113.67 | 111.35 | 113.13 | 400,790 | +1.35(+1.21%) |
Sep 01, 2017 | 109.55 | 112.14 | 109.08 | 111.78 | 374,854 | +2.65(+2.43%) |
Aug 31, 2017 | 108.14 | 109.30 | 107.40 | 109.13 | 335,883 | +1.55(+1.44%) |
Aug 30, 2017 | 106.57 | 108.18 | 105.52 | 107.58 | 222,942 | +0.86(+0.81%) |
Aug 29, 2017 | 105.53 | 106.84 | 105.20 | 106.72 | 250,697 | +0.71(+0.67%) |
Aug 28, 2017 | 105.99 | 106.60 | 104.75 | 106.01 | 270,869 | +0.01(+0.01%) |
Aug 25, 2017 | 104.37 | 106.43 | 103.70 | 106.00 | 186,708 | +2.32(+2.23%) |
Aug 24, 2017 | 104.96 | 105.35 | 103.46 | 103.68 | 221,156 | -1.09(-1.04%) |
Aug 23, 2017 | 106.86 | 107.42 | 104.41 | 104.78 | 368,980 | -2.40(-2.24%) |
Aug 22, 2017 | 108.44 | 109.40 | 106.66 | 107.18 | 277,009 | -0.97(-0.90%) |
Aug 21, 2017 | 109.27 | 109.74 | 107.90 | 108.15 | 306,125 | -1.18(-1.08%) |
Aug 18, 2017 | 108.74 | 109.50 | 107.96 | 109.33 | 149,345 | +0.59(+0.55%) |
Aug 17, 2017 | 109.64 | 110.84 | 108.60 | 108.73 | 266,042 | -1.28(-1.17%) |
Aug 16, 2017 | 110.19 | 110.62 | 109.63 | 110.02 | 283,671 | +0.16(+0.14%) |
Aug 15, 2017 | 109.08 | 110.71 | 108.39 | 109.86 | 387,148 | +0.87(+0.79%) |
Aug 14, 2017 | 107.00 | 109.67 | 106.61 | 109.00 | 304,032 | +3.12(+2.95%) |
Aug 11, 2017 | 107.90 | 109.21 | 105.40 | 105.88 | 417,182 | -2.39(-2.20%) |
Aug 10, 2017 | 110.15 | 111.27 | 106.69 | 108.26 | 729,308 | +0.04(+0.03%) |
Aug 09, 2017 | 109.36 | 109.92 | 108.01 | 108.23 | 395,785 | -1.28(-1.17%) |
Aug 08, 2017 | 111.39 | 111.44 | 109.38 | 109.50 | 302,122 | -1.53(-1.38%) |
Aug 07, 2017 | 110.81 | 111.59 | 110.60 | 111.03 | 242,136 | +0.66(+0.59%) |
Aug 04, 2017 | 111.00 | 111.00 | 109.51 | 110.38 | 221,248 | -0.41(-0.37%) |
Aug 03, 2017 | 109.95 | 111.23 | 109.64 | 110.79 | 255,176 | +0.31(+0.29%) |
Aug 02, 2017 | 110.14 | 110.54 | 108.51 | 110.47 | 174,242 | +0.38(+0.34%) |
Aug 01, 2017 | 110.14 | 110.95 | 108.40 | 110.10 | 392,329 | +0.43(+0.39%) |
Jul 31, 2017 | 110.57 | 111.43 | 109.06 | 109.67 | 263,760 | -0.52(-0.48%) |
Jul 28, 2017 | 109.50 | 111.79 | 109.26 | 110.19 | 297,829 | +0.47(+0.43%) |
Jul 27, 2017 | 111.45 | 111.45 | 108.80 | 109.72 | 311,414 | -1.52(-1.37%) |
Jul 26, 2017 | 111.63 | 111.87 | 109.67 | 111.24 | 275,624 | +0.14(+0.13%) |
Jul 25, 2017 | 112.97 | 113.14 | 110.74 | 111.10 | 342,680 | -1.48(-1.31%) |
Jul 24, 2017 | 113.48 | 114.22 | 112.23 | 112.58 | 400,177 | -1.05(-0.92%) |
Jul 21, 2017 | 113.28 | 114.14 | 112.14 | 113.63 | 297,711 | +0.45(+0.40%) |
Jul 20, 2017 | 112.34 | 114.15 | 111.03 | 113.18 | 347,961 | +1.33(+1.19%) |
Jul 19, 2017 | 114.26 | 114.87 | 111.71 | 111.85 | 636,068 | -1.70(-1.50%) |
Jul 18, 2017 | 116.15 | 116.69 | 113.33 | 113.55 | 539,065 | -2.83(-2.43%) |
Jul 17, 2017 | 115.27 | 116.87 | 114.82 | 116.38 | 339,839 | +1.61(+1.40%) |
Jul 14, 2017 | 114.51 | 115.27 | 113.49 | 114.78 | 587,597 | +0.59(+0.52%) |
Jul 13, 2017 | 112.77 | 115.16 | 112.69 | 114.18 | 671,685 | +1.34(+1.19%) |
Jul 12, 2017 | 110.18 | 114.57 | 110.13 | 112.84 | 946,717 | +3.72(+3.40%) |
Jul 11, 2017 | 108.17 | 110.83 | 107.32 | 109.13 | 695,591 | +0.94(+0.87%) |
Jul 10, 2017 | 107.81 | 108.59 | 107.24 | 108.18 | 423,668 | +0.36(+0.33%) |
Jul 07, 2017 | 105.25 | 108.79 | 105.20 | 107.83 | 547,506 | +2.31(+2.19%) |
Jul 06, 2017 | 104.17 | 107.50 | 103.91 | 105.52 | 1,122,498 | +0.87(+0.84%) |
Jul 05, 2017 | 102.39 | 104.65 | 101.87 | 104.64 | 386,969 | +2.12(+2.06%) |