Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 173.47 | 175.65 | 172.70 | 173.66 | 2,464,932 | +1.01(+0.58%) |
Apr 27, 2018 | 172.84 | 175.00 | 171.12 | 172.65 | 2,206,130 | +0.79(+0.46%) |
Apr 26, 2018 | 170.90 | 172.27 | 167.94 | 171.86 | 2,505,357 | +1.28(+0.75%) |
Apr 25, 2018 | 172.71 | 173.92 | 167.16 | 170.58 | 4,730,754 | -6.63(-3.74%) |
Apr 24, 2018 | 180.70 | 181.56 | 174.31 | 177.22 | 4,263,979 | -3.02(-1.68%) |
Apr 23, 2018 | 180.02 | 181.00 | 176.81 | 180.24 | 1,905,120 | +0.68(+0.38%) |
Apr 20, 2018 | 178.29 | 180.12 | 177.39 | 179.56 | 2,040,063 | +0.80(+0.45%) |
Apr 19, 2018 | 180.60 | 181.12 | 177.53 | 178.75 | 1,977,537 | -1.18(-0.65%) |
Apr 18, 2018 | 178.57 | 181.23 | 177.94 | 179.93 | 1,980,306 | +2.11(+1.19%) |
Apr 17, 2018 | 177.25 | 178.88 | 176.00 | 177.82 | 2,216,534 | +1.82(+1.03%) |
Apr 16, 2018 | 172.08 | 176.06 | 170.10 | 176.00 | 2,023,540 | +4.56(+2.66%) |
Apr 13, 2018 | 174.81 | 175.20 | 170.36 | 171.44 | 1,584,037 | -2.64(-1.52%) |
Apr 12, 2018 | 168.68 | 175.35 | 168.08 | 174.08 | 3,362,062 | +6.35(+3.79%) |
Apr 11, 2018 | 169.91 | 171.14 | 167.54 | 167.73 | 1,265,739 | -3.22(-1.88%) |
Apr 10, 2018 | 170.69 | 171.75 | 169.31 | 170.95 | 2,124,567 | +2.71(+1.61%) |
Apr 09, 2018 | 166.96 | 169.82 | 165.12 | 168.24 | 2,033,602 | +1.76(+1.06%) |
Apr 06, 2018 | 170.73 | 172.23 | 164.92 | 166.48 | 3,012,290 | -2.56(-1.52%) |
Apr 05, 2018 | 168.21 | 170.84 | 166.77 | 169.04 | 1,732,151 | +1.55(+0.92%) |
Apr 04, 2018 | 165.17 | 167.86 | 163.93 | 167.50 | 2,167,977 | -0.67(-0.40%) |
Apr 03, 2018 | 170.73 | 171.16 | 165.43 | 168.17 | 2,164,799 | -0.65(-0.39%) |
Apr 02, 2018 | 172.35 | 173.75 | 166.91 | 168.82 | 2,745,038 | -1.27(-0.75%) |
Mar 29, 2018 | 170.09 | 170.09 | 170.09 | 0 | +5.90(+3.59%) | |
Mar 28, 2018 | 165.03 | 165.49 | 161.41 | 164.19 | 2,425,422 | -1.58(-0.95%) |
Mar 27, 2018 | 167.10 | 170.87 | 164.72 | 165.77 | 3,166,583 | +0.68(+0.41%) |
Mar 26, 2018 | 165.92 | 167.24 | 162.29 | 165.09 | 2,693,399 | +1.04(+0.64%) |
Mar 23, 2018 | 170.01 | 170.98 | 162.68 | 164.05 | 6,351,538 | +0.32(+0.19%) |
Mar 22, 2018 | 164.79 | 167.18 | 162.35 | 163.73 | 4,003,287 | -3.15(-1.89%) |
Mar 21, 2018 | 170.72 | 170.72 | 166.57 | 166.88 | 6,090,666 | -4.91(-2.86%) |
Mar 20, 2018 | 169.40 | 173.30 | 168.84 | 171.80 | 1,862,236 | +2.40(+1.42%) |
Mar 19, 2018 | 171.34 | 171.34 | 168.18 | 169.40 | 1,573,160 | -2.93(-1.70%) |
Mar 16, 2018 | 174.21 | 174.53 | 171.49 | 172.33 | 2,177,715 | -1.35(-0.78%) |
Mar 15, 2018 | 172.55 | 175.01 | 172.27 | 173.68 | 1,654,324 | +0.92(+0.53%) |
Mar 14, 2018 | 173.41 | 174.69 | 171.31 | 172.76 | 2,157,947 | -0.18(-0.10%) |
Mar 13, 2018 | 178.79 | 178.85 | 172.28 | 172.93 | 4,036,528 | -5.95(-3.33%) |
Mar 12, 2018 | 176.48 | 179.38 | 175.52 | 178.88 | 5,315,948 | +2.70(+1.54%) |
Mar 09, 2018 | 176.49 | 179.78 | 172.00 | 176.18 | 10,087,243 | +9.12(+5.46%) |
Mar 08, 2018 | 161.58 | 168.37 | 160.05 | 167.06 | 6,748,287 | +9.98(+6.35%) |
Mar 07, 2018 | 157.84 | 157.08 | 1,635,509 | +1.52(+0.98%) | ||
Mar 06, 2018 | 155.42 | 156.04 | 152.97 | 155.56 | 1,337,937 | +1.60(+1.04%) |
Mar 05, 2018 | 150.47 | 155.50 | 147.98 | 153.95 | 3,005,796 | +1.87(+1.23%) |
Mar 02, 2018 | 150.89 | 152.50 | 146.01 | 152.09 | 4,446,838 | -0.34(-0.22%) |
Mar 01, 2018 | 156.93 | 157.12 | 152.28 | 152.42 | 2,743,504 | -3.81(-2.44%) |
Feb 28, 2018 | 157.39 | 158.51 | 155.60 | 156.23 | 2,763,489 | -1.17(-0.74%) |
Feb 27, 2018 | 158.02 | 158.24 | 155.31 | 157.40 | 2,169,139 | -0.23(-0.15%) |
Feb 26, 2018 | 156.76 | 158.09 | 155.96 | 157.63 | 1,903,883 | +1.74(+1.12%) |
Feb 23, 2018 | 153.90 | 156.14 | 153.07 | 155.88 | 2,042,269 | +2.74(+1.79%) |
Feb 22, 2018 | 151.16 | 153.14 | 2,691,902 | -2.02(-1.30%) | ||
Feb 21, 2018 | 153.61 | 157.62 | 153.47 | 155.17 | 2,098,323 | +1.34(+0.87%) |
Feb 20, 2018 | 152.85 | 155.69 | 152.51 | 153.82 | 2,050,031 | +0.60(+0.39%) |
Feb 16, 2018 | 153.23 | 153.23 | 153.23 | 0 | +0.25(+0.16%) | |
Feb 15, 2018 | 153.51 | 155.10 | 151.29 | 152.97 | 2,831,589 | -0.14(-0.09%) |
Feb 14, 2018 | 152.51 | 154.25 | 151.61 | 153.11 | 2,269,107 | +0.00(+0.00%) |
Feb 13, 2018 | 153.94 | 153.11 | 2,281,982 | +1.62(+1.07%) | ||
Feb 12, 2018 | 155.87 | 156.00 | 150.84 | 151.50 | 3,685,921 | -3.07(-1.99%) |
Feb 09, 2018 | 156.82 | 156.91 | 149.61 | 154.56 | 5,926,662 | -2.84(-1.81%) |
Feb 08, 2018 | 165.71 | 166.63 | 157.29 | 157.41 | 5,711,931 | -7.48(-4.53%) |
Feb 07, 2018 | 163.25 | 167.47 | 161.06 | 164.89 | 16,899,810 | +13.11(+8.64%) |
Feb 06, 2018 | 152.04 | 155.90 | 150.86 | 151.78 | 3,948,707 | -3.58(-2.30%) |
Feb 05, 2018 | 154.01 | 158.81 | 153.71 | 155.35 | 5,277,923 | +0.47(+0.31%) |
Feb 02, 2018 | 156.17 | 160.87 | 154.36 | 154.88 | 5,805,930 | -3.65(-2.30%) |
Feb 01, 2018 | 154.37 | 159.74 | 152.53 | 158.53 | 6,896,293 | +4.56(+2.96%) |
Jan 31, 2018 | 161.12 | 164.57 | 151.20 | 153.98 | 12,096,377 | -5.39(-3.38%) |
Jan 30, 2018 | 149.61 | 160.22 | 149.45 | 159.37 | 17,718,348 | +7.36(+4.84%) |
Jan 29, 2018 | 159.04 | 159.79 | 150.96 | 152.02 | 27,837,706 | -15.63(-9.32%) |
Jan 26, 2018 | 187.83 | 187.83 | 165.56 | 167.65 | 23,815,484 | -18.89(-10.12%) |
Jan 25, 2018 | 186.67 | 189.35 | 184.26 | 186.53 | 3,753,990 | +0.02(+0.01%) |
Jan 24, 2018 | 183.07 | 187.81 | 180.58 | 186.51 | 3,492,306 | +5.23(+2.89%) |
Jan 23, 2018 | 183.13 | 187.55 | 180.95 | 181.28 | 4,582,371 | -0.26(-0.14%) |
Jan 22, 2018 | 182.11 | 172.05 | 181.54 | 7,281,543 | +14.50(+8.68%) | |
Jan 19, 2018 | 164.36 | 167.25 | 164.10 | 167.04 | 1,979,558 | +3.87(+2.37%) |
Jan 18, 2018 | 161.20 | 163.72 | 159.74 | 163.18 | 1,985,175 | +1.76(+1.09%) |
Jan 17, 2018 | 159.53 | 162.55 | 158.93 | 161.42 | 2,545,693 | +4.52(+2.88%) |
Jan 16, 2018 | 158.64 | 160.53 | 155.70 | 156.90 | 3,495,977 | +2.97(+1.93%) |
Jan 12, 2018 | 153.93 | 153.93 | 153.93 | 0 | +2.83(+1.87%) | |
Jan 11, 2018 | 150.64 | 151.11 | 149.68 | 151.11 | 2,603,202 | +0.47(+0.31%) |
Jan 10, 2018 | 151.04 | 150.64 | 2,470,030 | -1.30(-0.86%) | ||
Jan 09, 2018 | 151.48 | 152.29 | 150.72 | 151.94 | 2,637,484 | +1.02(+0.68%) |
Jan 08, 2018 | 152.61 | 152.64 | 150.18 | 150.92 | 1,938,317 | -2.04(-1.33%) |
Jan 05, 2018 | 152.94 | 154.59 | 151.68 | 152.96 | 2,351,519 | +1.01(+0.67%) |
Jan 04, 2018 | 151.75 | 152.02 | 150.20 | 151.94 | 2,912,248 | +0.82(+0.54%) |
Jan 03, 2018 | 153.47 | 153.79 | 149.30 | 151.12 | 3,795,594 | -1.66(-1.08%) |
Jan 02, 2018 | 153.53 | 154.66 | 152.24 | 152.78 | 2,774,381 | -3.99(-2.55%) |
Dec 29, 2017 | 156.77 | 156.77 | 156.77 | 0 | +0.10(+0.07%) | |
Dec 28, 2017 | 158.60 | 159.06 | 156.50 | 156.67 | 1,153,940 | -1.61(-1.02%) |
Dec 27, 2017 | 156.01 | 158.36 | 154.60 | 158.28 | 1,023,312 | +1.48(+0.94%) |
Dec 26, 2017 | 156.21 | 156.87 | 155.05 | 156.80 | 710,915 | +0.81(+0.52%) |
Dec 22, 2017 | 156.01 | 156.88 | 155.31 | 155.99 | 805,065 | -0.71(-0.45%) |
Dec 21, 2017 | 157.89 | 158.08 | 156.45 | 156.69 | 1,187,849 | -0.41(-0.26%) |
Dec 20, 2017 | 154.36 | 157.38 | 153.14 | 157.10 | 1,591,574 | +2.61(+1.69%) |
Dec 19, 2017 | 154.31 | 154.96 | 153.70 | 154.49 | 1,080,640 | +0.94(+0.61%) |
Dec 18, 2017 | 154.36 | 155.13 | 152.59 | 153.55 | 1,559,767 | -0.84(-0.54%) |
Dec 15, 2017 | 153.43 | 152.83 | 154.39 | 1,609,126 | +0.96(+0.62%) | |
Dec 14, 2017 | 154.13 | 155.09 | 153.03 | 153.43 | 1,235,835 | +0.14(+0.09%) |
Dec 13, 2017 | 152.31 | 155.00 | 151.89 | 153.29 | 1,457,524 | +2.36(+1.56%) |
Dec 12, 2017 | 151.05 | 152.93 | 150.82 | 150.93 | 1,731,366 | -1.81(-1.19%) |
Dec 11, 2017 | 151.84 | 153.64 | 151.34 | 152.74 | 2,754,555 | +4.39(+2.96%) |
Dec 08, 2017 | 148.78 | 149.18 | 147.77 | 148.35 | 1,147,347 | +0.58(+0.39%) |
Dec 07, 2017 | 146.94 | 148.09 | 145.20 | 147.78 | 1,242,869 | +0.99(+0.68%) |
Dec 06, 2017 | 148.96 | 145.99 | 146.78 | 1,145,539 | -1.49(-1.00%) | |
Dec 05, 2017 | 147.69 | 149.68 | 146.71 | 148.27 | 1,585,038 | +1.28(+0.87%) |
Dec 04, 2017 | 148.75 | 149.11 | 144.54 | 146.99 | 1,534,015 | -0.87(-0.59%) |
Dec 01, 2017 | 149.53 | 147.17 | 147.86 | 1,939,078 | +0.86(+0.59%) | |
Nov 30, 2017 | 144.76 | 147.68 | 142.28 | 147.00 | 1,584,859 | +1.87(+1.29%) |
Nov 29, 2017 | 146.94 | 147.15 | 142.97 | 145.13 | 1,752,664 | -1.33(-0.91%) |
Nov 28, 2017 | 147.50 | 148.50 | 146.02 | 146.46 | 1,519,969 | -0.92(-0.62%) |
Nov 27, 2017 | 148.78 | 147.04 | 147.38 | 1,016,275 | -0.86(-0.58%) | |
Nov 24, 2017 | 147.46 | 148.77 | 147.29 | 148.24 | 469,946 | +0.68(+0.46%) |
Nov 22, 2017 | 147.41 | 148.36 | 146.66 | 147.56 | 1,034,856 | +0.11(+0.08%) |
Nov 21, 2017 | 145.95 | 147.60 | 145.70 | 147.45 | 984,985 | +1.50(+1.03%) |
Nov 20, 2017 | 142.97 | 146.74 | 142.82 | 145.95 | 1,904,669 | +4.35(+3.07%) |
Nov 17, 2017 | 142.18 | 142.91 | 141.32 | 141.60 | 913,647 | -0.86(-0.60%) |
Nov 16, 2017 | 141.34 | 143.48 | 141.16 | 142.46 | 1,365,325 | +1.47(+1.04%) |
Nov 15, 2017 | 141.81 | 141.81 | 139.49 | 140.99 | 1,280,895 | -1.38(-0.97%) |
Nov 14, 2017 | 143.24 | 143.91 | 141.14 | 142.37 | 1,184,200 | -1.52(-1.06%) |
Nov 13, 2017 | 142.50 | 144.96 | 142.29 | 143.88 | 1,384,181 | +1.12(+0.79%) |
Nov 10, 2017 | 141.99 | 143.36 | 141.82 | 142.76 | 975,219 | +0.41(+0.29%) |
Nov 09, 2017 | 140.84 | 142.82 | 140.18 | 142.35 | 1,570,218 | +0.74(+0.52%) |
Nov 08, 2017 | 141.11 | 141.81 | 140.04 | 141.61 | 2,322,159 | +0.56(+0.39%) |
Nov 07, 2017 | 141.67 | 142.20 | 139.71 | 141.06 | 1,387,976 | +0.74(+0.53%) |
Nov 06, 2017 | 139.07 | 143.00 | 138.61 | 140.32 | 1,912,458 | +1.21(+0.87%) |
Nov 03, 2017 | 138.56 | 139.97 | 138.19 | 139.11 | 1,310,295 | +0.04(+0.03%) |
Nov 02, 2017 | 140.47 | 141.00 | 138.92 | 139.07 | 1,464,362 | -1.39(-0.99%) |
Nov 01, 2017 | 141.23 | 142.33 | 138.91 | 140.47 | 3,736,360 | +3.76(+2.75%) |
Oct 31, 2017 | 133.36 | 138.70 | 133.36 | 136.70 | 4,248,840 | +5.82(+4.45%) |
Oct 30, 2017 | 132.12 | 132.32 | 130.11 | 130.88 | 1,766,020 | -1.80(-1.36%) |
Oct 27, 2017 | 132.22 | 135.32 | 130.73 | 132.68 | 3,277,911 | -2.03(-1.51%) |
Oct 26, 2017 | 134.88 | 135.00 | 132.29 | 134.71 | 2,964,852 | +1.70(+1.28%) |
Oct 25, 2017 | 134.02 | 135.83 | 132.54 | 133.01 | 1,839,810 | -1.30(-0.97%) |
Oct 24, 2017 | 134.40 | 135.00 | 133.73 | 134.31 | 793,241 | +0.14(+0.10%) |
Oct 23, 2017 | 133.84 | 136.00 | 133.84 | 134.17 | 1,309,057 | +0.30(+0.22%) |
Oct 20, 2017 | 136.06 | 136.08 | 133.67 | 133.88 | 1,147,050 | -1.01(-0.75%) |
Oct 19, 2017 | 133.47 | 134.98 | 132.90 | 134.88 | 847,146 | +0.19(+0.14%) |
Oct 18, 2017 | 135.43 | 136.09 | 133.94 | 134.70 | 1,265,582 | -0.99(-0.73%) |
Oct 17, 2017 | 135.84 | 136.54 | 135.32 | 135.69 | 1,085,234 | -0.38(-0.28%) |
Oct 16, 2017 | 133.40 | 137.30 | 133.27 | 136.07 | 3,055,054 | +4.15(+3.15%) |
Oct 13, 2017 | 130.96 | 132.74 | 129.97 | 131.92 | 1,564,747 | +1.46(+1.12%) |
Oct 12, 2017 | 133.06 | 135.23 | 129.86 | 130.46 | 2,634,591 | -2.33(-1.75%) |
Oct 11, 2017 | 131.64 | 133.64 | 131.62 | 132.79 | 938,834 | +0.68(+0.51%) |
Oct 10, 2017 | 133.73 | 134.65 | 131.57 | 132.11 | 1,623,200 | -0.77(-0.58%) |
Oct 09, 2017 | 131.98 | 133.66 | 129.02 | 132.88 | 2,791,702 | -0.53(-0.40%) |
Oct 06, 2017 | 134.10 | 135.16 | 131.91 | 133.41 | 3,603,097 | -2.80(-2.05%) |
Oct 05, 2017 | 136.75 | 139.40 | 136.07 | 136.21 | 1,854,817 | -0.01(-0.01%) |
Oct 04, 2017 | 135.91 | 136.78 | 135.27 | 136.22 | 1,645,304 | -0.11(-0.08%) |
Oct 03, 2017 | 136.87 | 137.39 | 135.65 | 136.33 | 1,843,822 | +0.02(+0.01%) |
Oct 02, 2017 | 136.35 | 137.98 | 134.76 | 136.31 | 3,242,669 | -1.71(-1.24%) |
Sep 29, 2017 | 136.35 | 139.17 | 135.76 | 138.03 | 3,468,718 | +4.21(+3.14%) |
Sep 28, 2017 | 134.76 | 135.44 | 133.62 | 133.82 | 1,222,508 | -0.83(-0.62%) |
Sep 27, 2017 | 134.39 | 136.27 | 134.00 | 134.65 | 1,454,959 | +0.61(+0.46%) |
Sep 26, 2017 | 131.97 | 134.39 | 131.42 | 134.04 | 1,171,301 | +3.24(+2.47%) |
Sep 25, 2017 | 132.97 | 133.43 | 129.96 | 130.81 | 2,366,570 | -3.50(-2.61%) |
Sep 22, 2017 | 134.31 | 135.40 | 134.02 | 134.31 | 1,103,490 | -0.45(-0.34%) |
Sep 21, 2017 | 134.52 | 135.13 | 132.26 | 134.76 | 1,469,223 | -0.27(-0.20%) |
Sep 20, 2017 | 136.57 | 137.08 | 133.55 | 135.03 | 1,320,111 | -1.22(-0.90%) |
Sep 19, 2017 | 133.63 | 136.60 | 133.47 | 136.26 | 2,123,939 | +2.94(+2.20%) |
Sep 18, 2017 | 133.25 | 134.48 | 132.93 | 133.32 | 971,789 | +0.57(+0.43%) |
Sep 15, 2017 | 133.57 | 134.53 | 132.42 | 132.74 | 1,655,877 | -0.82(-0.61%) |
Sep 14, 2017 | 134.39 | 134.51 | 133.42 | 133.56 | 1,154,383 | -1.27(-0.94%) |
Sep 13, 2017 | 135.69 | 135.78 | 133.99 | 134.83 | 1,007,052 | -0.42(-0.31%) |
Sep 12, 2017 | 134.86 | 135.56 | 133.38 | 135.25 | 1,070,602 | +0.02(+0.01%) |
Sep 11, 2017 | 135.48 | 135.51 | 133.66 | 135.23 | 1,636,333 | +1.36(+1.02%) |
Sep 08, 2017 | 134.88 | 136.15 | 133.62 | 133.87 | 1,166,377 | -1.22(-0.91%) |
Sep 07, 2017 | 133.47 | 136.66 | 133.30 | 135.09 | 2,007,555 | +2.20(+1.65%) |
Sep 06, 2017 | 133.29 | 133.38 | 131.70 | 132.89 | 1,960,729 | +0.81(+0.62%) |
Sep 05, 2017 | 132.15 | 133.26 | 130.54 | 132.08 | 1,980,908 | -0.85(-0.64%) |
Sep 01, 2017 | 131.06 | 134.22 | 130.55 | 132.93 | 3,251,962 | +4.11(+3.19%) |
Aug 31, 2017 | 127.08 | 129.70 | 126.39 | 128.82 | 2,837,203 | +2.68(+2.12%) |
Aug 30, 2017 | 125.41 | 126.36 | 124.68 | 126.14 | 1,092,646 | +0.79(+0.63%) |
Aug 29, 2017 | 123.69 | 125.58 | 122.93 | 125.36 | 1,224,736 | +1.25(+1.01%) |
Aug 28, 2017 | 125.00 | 125.39 | 122.59 | 124.11 | 2,130,711 | -0.70(-0.56%) |
Aug 25, 2017 | 124.06 | 125.39 | 123.11 | 124.80 | 1,217,972 | +0.51(+0.41%) |
Aug 24, 2017 | 125.40 | 125.40 | 122.87 | 124.29 | 1,590,667 | -0.60(-0.48%) |
Aug 23, 2017 | 124.11 | 125.53 | 123.52 | 124.89 | 1,856,097 | -1.30(-1.03%) |
Aug 22, 2017 | 126.50 | 127.86 | 125.86 | 126.19 | 2,084,228 | +0.47(+0.38%) |
Aug 21, 2017 | 126.04 | 126.52 | 123.48 | 125.72 | 1,803,201 | +0.69(+0.55%) |
Aug 18, 2017 | 124.67 | 126.96 | 123.73 | 125.03 | 1,866,143 | +0.26(+0.21%) |
Aug 17, 2017 | 126.05 | 127.08 | 124.33 | 124.77 | 2,363,033 | -1.70(-1.34%) |
Aug 16, 2017 | 126.66 | 126.94 | 125.50 | 126.47 | 2,299,348 | +0.05(+0.04%) |
Aug 15, 2017 | 121.71 | 126.53 | 121.65 | 126.41 | 5,545,006 | +7.61(+6.41%) |
Aug 14, 2017 | 118.00 | 119.07 | 117.51 | 118.80 | 1,395,307 | +2.36(+2.03%) |
Aug 11, 2017 | 116.39 | 117.13 | 115.03 | 116.44 | 1,332,720 | -0.36(-0.31%) |
Aug 10, 2017 | 119.56 | 120.05 | 116.72 | 116.80 | 2,345,632 | -3.55(-2.95%) |
Aug 09, 2017 | 120.08 | 120.56 | 119.05 | 120.35 | 1,930,529 | -0.20(-0.17%) |
Aug 08, 2017 | 121.09 | 122.06 | 119.95 | 120.56 | 1,933,075 | +0.31(+0.26%) |
Aug 07, 2017 | 118.48 | 120.39 | 118.18 | 120.24 | 1,848,534 | +2.51(+2.13%) |
Aug 04, 2017 | 116.86 | 118.09 | 116.22 | 117.73 | 1,120,633 | +1.08(+0.93%) |
Aug 03, 2017 | 116.52 | 117.43 | 115.60 | 116.65 | 1,341,027 | +0.36(+0.31%) |
Aug 02, 2017 | 118.03 | 118.10 | 114.64 | 116.29 | 3,148,075 | -1.89(-1.60%) |
Aug 01, 2017 | 120.15 | 120.36 | 117.65 | 118.18 | 2,624,906 | -1.24(-1.04%) |
Jul 31, 2017 | 119.62 | 121.26 | 118.69 | 119.42 | 2,684,432 | +0.68(+0.58%) |
Jul 28, 2017 | 118.04 | 121.07 | 117.86 | 118.74 | 2,957,393 | +0.54(+0.45%) |
Jul 27, 2017 | 122.18 | 122.92 | 117.57 | 118.20 | 4,886,941 | -3.67(-3.02%) |
Jul 26, 2017 | 121.88 | 122.80 | 118.59 | 121.88 | 9,369,328 | -6.44(-5.02%) |
Jul 25, 2017 | 128.42 | 128.95 | 126.19 | 128.32 | 4,051,238 | +0.42(+0.33%) |
Jul 24, 2017 | 125.78 | 128.75 | 125.15 | 127.90 | 3,046,877 | +4.05(+3.27%) |
Jul 21, 2017 | 122.05 | 125.20 | 122.04 | 123.85 | 1,783,521 | +1.98(+1.62%) |
Jul 20, 2017 | 123.19 | 121.60 | 121.88 | 1,092,521 | -1.08(-0.88%) | |
Jul 19, 2017 | 123.99 | 124.81 | 121.78 | 122.95 | 1,472,270 | -0.35(-0.28%) |
Jul 18, 2017 | 119.99 | 123.45 | 119.96 | 123.31 | 1,885,342 | +3.42(+2.85%) |
Jul 17, 2017 | 120.03 | 121.25 | 119.01 | 119.89 | 2,336,457 | -0.53(-0.44%) |
Jul 14, 2017 | 119.59 | 121.73 | 117.27 | 120.42 | 4,850,342 | -4.21(-3.38%) |
Jul 13, 2017 | 125.75 | 125.88 | 124.18 | 124.63 | 1,032,840 | -0.27(-0.21%) |
Jul 12, 2017 | 125.17 | 126.06 | 124.76 | 124.89 | 1,281,682 | +0.91(+0.73%) |
Jul 11, 2017 | 124.64 | 125.48 | 122.82 | 123.99 | 1,506,851 | -0.61(-0.49%) |
Jul 10, 2017 | 122.52 | 124.78 | 122.26 | 124.60 | 1,212,801 | +2.30(+1.88%) |
Jul 07, 2017 | 120.77 | 123.20 | 119.57 | 122.30 | 1,445,734 | +1.43(+1.18%) |
Jul 06, 2017 | 121.91 | 122.63 | 120.80 | 120.87 | 1,382,473 | -1.39(-1.14%) |
Jul 05, 2017 | 121.51 | 122.70 | 120.06 | 122.26 | 1,313,727 | +1.30(+1.08%) |
Jul 03, 2017 | 122.61 | 122.71 | 118.94 | 120.96 | 2,172,356 | -2.87(-2.32%) |
Jun 30, 2017 | 122.93 | 124.70 | 121.61 | 123.83 | 1,575,564 | +1.25(+1.02%) |
Jun 29, 2017 | 125.38 | 125.40 | 121.03 | 122.58 | 1,927,313 | -2.94(-2.34%) |
Jun 28, 2017 | 125.55 | 126.20 | 123.73 | 125.51 | 1,373,753 | +0.29(+0.23%) |
Jun 27, 2017 | 126.49 | 128.11 | 124.95 | 125.23 | 1,873,491 | -1.40(-1.11%) |
Jun 26, 2017 | 127.88 | 128.96 | 126.26 | 126.63 | 1,271,546 | -1.08(-0.85%) |
Jun 23, 2017 | 127.78 | 127.71 | 1,576,871 | +1.17(+0.93%) | ||
Jun 22, 2017 | 126.83 | 127.38 | 125.57 | 126.54 | 1,220,539 | -0.38(-0.30%) |
Jun 21, 2017 | 126.52 | 127.82 | 126.11 | 126.92 | 971,525 | +0.30(+0.24%) |
Jun 20, 2017 | 127.51 | 127.89 | 125.86 | 126.61 | 1,472,585 | -1.19(-0.93%) |
Jun 19, 2017 | 126.12 | 128.14 | 125.67 | 127.80 | 1,976,380 | +3.66(+2.95%) |
Jun 16, 2017 | 124.10 | 126.47 | 123.64 | 124.15 | 1,956,991 | +0.39(+0.31%) |
Jun 15, 2017 | 121.38 | 124.05 | 120.81 | 123.76 | 1,361,526 | +0.51(+0.41%) |
Jun 14, 2017 | 124.10 | 124.89 | 122.42 | 123.25 | 1,338,588 | -0.62(-0.50%) |
Jun 13, 2017 | 122.30 | 124.28 | 121.94 | 123.87 | 1,803,927 | +3.61(+3.00%) |
Jun 12, 2017 | 118.80 | 122.20 | 118.21 | 120.26 | 2,080,851 | +0.61(+0.51%) |
Jun 09, 2017 | 124.21 | 124.73 | 117.81 | 119.65 | 3,368,072 | -4.75(-3.82%) |
Jun 08, 2017 | 123.20 | 124.61 | 122.34 | 124.40 | 2,826,030 | +2.23(+1.83%) |
Jun 07, 2017 | 123.05 | 123.05 | 121.11 | 122.16 | 2,568,893 | -0.27(-0.22%) |
Jun 06, 2017 | 123.27 | 124.03 | 122.14 | 122.43 | 2,049,560 | -0.63(-0.51%) |
Jun 05, 2017 | 124.05 | 124.46 | 122.34 | 123.06 | 1,541,331 | -1.29(-1.04%) |
Jun 02, 2017 | 124.14 | 124.58 | 122.97 | 124.35 | 2,484,105 | +1.01(+0.82%) |
Jun 01, 2017 | 121.69 | 124.89 | 120.72 | 123.34 | 4,394,948 | +4.52(+3.80%) |
May 31, 2017 | 117.13 | 118.95 | 115.87 | 118.83 | 1,837,983 | +1.96(+1.67%) |
May 30, 2017 | 116.09 | 117.80 | 115.74 | 116.87 | 1,751,612 | +0.78(+0.68%) |
May 26, 2017 | 114.90 | 117.55 | 114.90 | 116.09 | 1,466,611 | +1.19(+1.04%) |
May 25, 2017 | 114.52 | 115.26 | 114.18 | 114.89 | 1,083,391 | +0.41(+0.35%) |
May 24, 2017 | 114.66 | 115.11 | 113.86 | 114.49 | 1,194,289 | -0.14(-0.12%) |
May 23, 2017 | 116.19 | 117.79 | 114.39 | 114.63 | 2,066,741 | -0.93(-0.81%) |
May 22, 2017 | 114.08 | 116.17 | 113.56 | 115.56 | 2,141,197 | +3.17(+2.82%) |
May 19, 2017 | 113.59 | 115.36 | 111.23 | 112.39 | 3,446,335 | -0.64(-0.56%) |
May 18, 2017 | 111.30 | 114.26 | 111.28 | 113.03 | 1,789,684 | -0.18(-0.16%) |
May 17, 2017 | 116.55 | 116.83 | 113.00 | 113.21 | 2,938,464 | -4.89(-4.14%) |
May 16, 2017 | 116.73 | 119.13 | 116.38 | 118.10 | 2,603,140 | +2.05(+1.77%) |
May 15, 2017 | 115.22 | 116.77 | 114.73 | 116.05 | 1,512,307 | +0.37(+0.32%) |
May 12, 2017 | 115.12 | 117.39 | 114.66 | 115.68 | 2,572,162 | +2.83(+2.50%) |
May 11, 2017 | 113.90 | 113.90 | 112.37 | 112.85 | 1,136,977 | -0.96(-0.84%) |
May 10, 2017 | 113.15 | 113.92 | 112.35 | 113.81 | 1,339,057 | -0.17(-0.15%) |
May 09, 2017 | 111.20 | 114.40 | 111.01 | 113.99 | 3,159,095 | +3.47(+3.14%) |
May 08, 2017 | 111.06 | 111.82 | 109.57 | 110.52 | 3,154,964 | -1.78(-1.59%) |
May 05, 2017 | 113.53 | 113.86 | 110.19 | 112.30 | 3,356,454 | -2.00(-1.75%) |
May 04, 2017 | 115.96 | 116.27 | 113.90 | 114.31 | 1,547,562 | -1.41(-1.22%) |
May 03, 2017 | 115.15 | 116.01 | 114.51 | 115.71 | 1,438,671 | +0.50(+0.44%) |
May 02, 2017 | 116.32 | 116.38 | 114.80 | 115.21 | 1,627,919 | -0.57(-0.49%) |