Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 108.27 | 108.40 | 105.49 | 105.80 | 1,406,525 | -2.11(-1.95%) |
Apr 27, 2018 | 109.39 | 109.55 | 107.12 | 107.90 | 957,257 | -1.60(-1.46%) |
Apr 26, 2018 | 111.16 | 111.24 | 107.88 | 109.50 | 2,042,590 | -3.65(-3.23%) |
Apr 25, 2018 | 112.00 | 113.28 | 110.75 | 113.15 | 1,121,070 | +0.67(+0.60%) |
Apr 24, 2018 | 113.26 | 113.90 | 111.60 | 112.48 | 711,510 | -0.46(-0.41%) |
Apr 23, 2018 | 112.57 | 113.46 | 112.30 | 112.94 | 744,851 | +0.70(+0.62%) |
Apr 20, 2018 | 112.40 | 113.62 | 111.73 | 112.25 | 1,091,189 | +0.09(+0.08%) |
Apr 19, 2018 | 111.80 | 112.62 | 111.22 | 112.15 | 803,231 | +0.36(+0.32%) |
Apr 18, 2018 | 112.28 | 112.80 | 111.73 | 111.79 | 657,387 | -0.47(-0.42%) |
Apr 17, 2018 | 110.92 | 112.54 | 110.56 | 112.27 | 474,726 | +2.11(+1.92%) |
Apr 16, 2018 | 110.62 | 110.81 | 109.82 | 110.15 | 640,579 | +0.62(+0.57%) |
Apr 13, 2018 | 110.72 | 110.97 | 109.27 | 109.53 | 996,600 | -0.86(-0.78%) |
Apr 12, 2018 | 111.05 | 111.48 | 110.23 | 110.39 | 588,237 | -0.38(-0.34%) |
Apr 11, 2018 | 110.73 | 111.98 | 110.45 | 110.76 | 599,280 | -0.63(-0.57%) |
Apr 10, 2018 | 110.91 | 111.64 | 109.58 | 111.40 | 1,118,882 | +1.07(+0.97%) |
Apr 09, 2018 | 112.08 | 112.08 | 110.06 | 110.33 | 1,107,439 | -0.69(-0.62%) |
Apr 06, 2018 | 112.36 | 112.96 | 110.25 | 111.02 | 916,420 | -1.93(-1.71%) |
Apr 05, 2018 | 112.83 | 113.19 | 111.47 | 112.94 | 939,899 | +0.51(+0.45%) |
Apr 04, 2018 | 110.47 | 112.65 | 110.19 | 112.44 | 1,014,081 | +0.66(+0.59%) |
Apr 03, 2018 | 108.72 | 111.85 | 107.91 | 111.77 | 1,226,255 | +3.24(+2.98%) |
Apr 02, 2018 | 111.13 | 111.13 | 107.28 | 108.54 | 1,039,281 | -2.70(-2.43%) |
Mar 29, 2018 | 111.24 | 111.24 | 111.24 | 0 | -1.16(-1.03%) | |
Mar 28, 2018 | 110.62 | 114.97 | 110.62 | 112.40 | 1,642,606 | +2.47(+2.25%) |
Mar 27, 2018 | 111.77 | 112.44 | 109.43 | 109.92 | 926,957 | -1.46(-1.31%) |
Mar 26, 2018 | 110.69 | 111.39 | 109.39 | 111.39 | 651,702 | +2.00(+1.83%) |
Mar 23, 2018 | 110.94 | 112.42 | 109.35 | 109.39 | 1,036,072 | -1.68(-1.51%) |
Mar 22, 2018 | 113.68 | 113.68 | 110.73 | 111.07 | 2,082,462 | -3.25(-2.84%) |
Mar 21, 2018 | 116.64 | 117.34 | 114.17 | 114.31 | 1,208,376 | -1.91(-1.64%) |
Mar 20, 2018 | 115.88 | 117.00 | 115.15 | 116.22 | 1,095,018 | +0.78(+0.68%) |
Mar 19, 2018 | 116.40 | 116.78 | 114.63 | 115.44 | 1,288,846 | -1.13(-0.97%) |
Mar 16, 2018 | 116.82 | 117.30 | 116.08 | 116.57 | 1,025,451 | -0.18(-0.15%) |
Mar 15, 2018 | 116.19 | 118.00 | 115.67 | 116.75 | 746,332 | +0.43(+0.37%) |
Mar 14, 2018 | 117.29 | 117.48 | 115.50 | 116.32 | 920,520 | -0.52(-0.44%) |
Mar 13, 2018 | 118.44 | 118.48 | 116.43 | 116.83 | 1,015,349 | -1.07(-0.90%) |
Mar 12, 2018 | 118.05 | 118.40 | 116.90 | 117.90 | 980,903 | -0.05(-0.04%) |
Mar 09, 2018 | 114.88 | 117.95 | 114.34 | 117.95 | 1,668,444 | +4.11(+3.61%) |
Mar 08, 2018 | 114.08 | 114.82 | 113.32 | 113.84 | 874,918 | -0.15(-0.13%) |
Mar 07, 2018 | 114.82 | 112.79 | 113.99 | 1,103,984 | -0.25(-0.22%) | |
Mar 06, 2018 | 114.34 | 115.15 | 113.59 | 114.25 | 1,537,147 | +0.04(+0.03%) |
Mar 05, 2018 | 110.10 | 114.82 | 110.10 | 114.21 | 2,218,656 | +3.88(+3.51%) |
Mar 02, 2018 | 106.11 | 110.69 | 105.49 | 110.33 | 2,987,011 | +5.39(+5.14%) |
Mar 01, 2018 | 106.62 | 107.29 | 104.05 | 104.94 | 1,764,489 | -1.41(-1.33%) |
Feb 28, 2018 | 108.13 | 108.42 | 106.35 | 106.35 | 1,190,890 | -1.12(-1.04%) |
Feb 27, 2018 | 108.44 | 108.84 | 107.04 | 107.47 | 1,200,646 | -0.80(-0.74%) |
Feb 26, 2018 | 108.70 | 109.64 | 107.67 | 108.27 | 1,312,697 | -0.34(-0.31%) |
Feb 23, 2018 | 108.78 | 109.36 | 107.50 | 108.61 | 1,379,524 | +0.18(+0.17%) |
Feb 22, 2018 | 108.43 | 1,426,592 | +1.30(+1.21%) | |||
Feb 21, 2018 | 109.12 | 109.87 | 107.09 | 107.13 | 1,233,439 | -1.62(-1.49%) |
Feb 20, 2018 | 110.64 | 108.38 | 108.75 | 1,171,298 | -1.80(-1.63%) | |
Feb 16, 2018 | 110.55 | 110.55 | 110.55 | 0 | +0.27(+0.25%) | |
Feb 15, 2018 | 107.59 | 110.79 | 106.82 | 110.28 | 1,332,424 | +2.94(+2.74%) |
Feb 14, 2018 | 107.13 | 108.97 | 106.18 | 107.34 | 1,406,538 | -0.47(-0.44%) |
Feb 13, 2018 | 107.29 | 108.61 | 106.82 | 107.81 | 743,954 | +0.14(+0.13%) |
Feb 12, 2018 | 106.17 | 108.05 | 105.58 | 107.67 | 1,186,795 | +2.07(+1.96%) |
Feb 09, 2018 | 107.69 | 109.26 | 101.96 | 105.60 | 3,016,889 | -1.69(-1.58%) |
Feb 08, 2018 | 110.77 | 112.09 | 106.36 | 107.29 | 1,670,547 | -3.39(-3.06%) |
Feb 07, 2018 | 111.27 | 113.55 | 110.47 | 110.68 | 1,196,741 | -0.76(-0.68%) |
Feb 06, 2018 | 109.31 | 112.45 | 109.17 | 111.44 | 1,553,906 | -1.38(-1.23%) |
Feb 05, 2018 | 113.79 | 115.99 | 111.25 | 112.83 | 922,936 | -1.52(-1.32%) |
Feb 02, 2018 | 116.16 | 116.16 | 113.95 | 114.34 | 1,765,005 | -2.50(-2.14%) |
Feb 01, 2018 | 117.50 | 117.69 | 116.22 | 116.84 | 718,759 | -0.73(-0.62%) |
Jan 31, 2018 | 116.53 | 118.29 | 115.68 | 117.58 | 943,220 | +1.74(+1.50%) |
Jan 30, 2018 | 116.53 | 117.77 | 115.72 | 115.84 | 1,674,674 | -1.59(-1.35%) |
Jan 29, 2018 | 119.74 | 119.88 | 116.85 | 117.43 | 1,068,606 | -2.56(-2.13%) |
Jan 26, 2018 | 120.06 | 120.21 | 119.13 | 119.99 | 1,155,917 | +0.70(+0.58%) |
Jan 25, 2018 | 118.78 | 119.94 | 118.34 | 119.29 | 1,111,032 | +0.96(+0.81%) |
Jan 24, 2018 | 118.16 | 118.91 | 117.74 | 118.33 | 1,594,337 | +0.70(+0.59%) |
Jan 23, 2018 | 117.64 | 118.31 | 117.08 | 117.64 | 980,956 | -0.01(-0.01%) |
Jan 22, 2018 | 116.80 | 118.30 | 116.70 | 117.64 | 1,409,589 | +0.44(+0.38%) |
Jan 19, 2018 | 116.18 | 117.90 | 115.91 | 117.20 | 1,251,654 | +1.59(+1.38%) |
Jan 18, 2018 | 115.67 | 116.34 | 115.25 | 115.61 | 987,418 | -0.36(-0.31%) |
Jan 17, 2018 | 115.40 | 118.35 | 114.47 | 115.97 | 1,040,193 | +1.00(+0.87%) |
Jan 16, 2018 | 115.59 | 115.67 | 114.64 | 114.97 | 1,077,777 | -0.65(-0.56%) |
Jan 12, 2018 | 115.62 | 115.62 | 115.62 | 0 | +1.28(+1.12%) | |
Jan 11, 2018 | 114.17 | 114.91 | 113.79 | 114.34 | 1,146,339 | +0.29(+0.26%) |
Jan 10, 2018 | 114.87 | 114.93 | 113.74 | 114.05 | 1,090,997 | -1.01(-0.88%) |
Jan 09, 2018 | 114.82 | 115.68 | 114.49 | 115.06 | 764,611 | +0.24(+0.21%) |
Jan 08, 2018 | 115.71 | 115.71 | 114.72 | 114.81 | 2,897,893 | -0.79(-0.68%) |
Jan 05, 2018 | 114.75 | 115.69 | 114.33 | 115.60 | 901,192 | +1.12(+0.98%) |
Jan 04, 2018 | 113.35 | 114.73 | 113.33 | 114.48 | 1,314,637 | +1.39(+1.23%) |
Jan 03, 2018 | 112.65 | 113.27 | 112.15 | 113.09 | 1,587,116 | +0.58(+0.52%) |
Jan 02, 2018 | 111.22 | 112.55 | 111.10 | 112.51 | 1,779,186 | +1.53(+1.37%) |
Dec 29, 2017 | 110.98 | 110.98 | 110.98 | 0 | -1.70(-1.51%) | |
Dec 28, 2017 | 112.77 | 112.77 | 111.49 | 112.68 | 583,186 | -0.05(-0.04%) |
Dec 27, 2017 | 112.02 | 112.80 | 111.76 | 112.73 | 667,009 | +0.75(+0.67%) |
Dec 26, 2017 | 112.70 | 112.91 | 111.31 | 111.98 | 655,813 | -0.70(-0.63%) |
Dec 22, 2017 | 112.55 | 112.94 | 111.80 | 112.68 | 818,558 | +0.15(+0.13%) |
Dec 21, 2017 | 112.19 | 112.66 | 111.21 | 112.53 | 785,216 | +0.64(+0.57%) |
Dec 20, 2017 | 112.82 | 113.66 | 111.84 | 111.89 | 869,312 | -0.52(-0.46%) |
Dec 19, 2017 | 111.61 | 112.70 | 111.06 | 112.41 | 1,049,236 | +1.04(+0.94%) |
Dec 18, 2017 | 112.91 | 112.95 | 110.80 | 111.37 | 1,033,958 | -1.11(-0.99%) |
Dec 15, 2017 | 111.90 | 113.04 | 110.99 | 112.48 | 2,657,435 | +1.24(+1.12%) |
Dec 14, 2017 | 109.77 | 112.98 | 109.38 | 111.23 | 1,385,179 | +0.74(+0.67%) |
Dec 13, 2017 | 111.53 | 111.57 | 110.02 | 110.49 | 1,399,461 | -0.77(-0.69%) |
Dec 12, 2017 | 111.26 | 111.55 | 110.80 | 111.26 | 1,052,641 | -0.28(-0.25%) |
Dec 11, 2017 | 110.51 | 111.55 | 109.96 | 111.55 | 1,372,069 | +1.05(+0.95%) |
Dec 08, 2017 | 110.11 | 110.58 | 109.28 | 110.49 | 1,215,280 | +0.54(+0.49%) |
Dec 07, 2017 | 108.66 | 109.95 | 108.14 | 109.95 | 1,162,875 | +1.07(+0.99%) |
Dec 06, 2017 | 107.26 | 108.99 | 106.83 | 108.88 | 1,511,093 | +1.22(+1.14%) |
Dec 05, 2017 | 106.82 | 107.72 | 105.75 | 107.66 | 1,371,069 | +0.93(+0.87%) |
Dec 04, 2017 | 106.95 | 107.88 | 106.27 | 106.73 | 1,389,202 | +0.44(+0.42%) |
Dec 01, 2017 | 107.41 | 107.71 | 105.04 | 106.28 | 1,443,387 | -1.12(-1.04%) |
Nov 30, 2017 | 106.02 | 108.20 | 105.65 | 107.41 | 1,968,359 | +1.38(+1.31%) |
Nov 29, 2017 | 105.65 | 107.75 | 105.43 | 106.02 | 1,836,293 | +0.53(+0.50%) |
Nov 28, 2017 | 104.20 | 105.93 | 103.64 | 105.49 | 1,510,734 | +1.50(+1.44%) |
Nov 27, 2017 | 103.61 | 104.20 | 102.98 | 104.00 | 698,132 | +0.56(+0.55%) |
Nov 24, 2017 | 103.23 | 104.48 | 103.22 | 103.43 | 365,485 | +0.09(+0.08%) |
Nov 22, 2017 | 104.02 | 104.20 | 103.11 | 103.35 | 555,759 | -0.48(-0.46%) |
Nov 21, 2017 | 103.98 | 104.50 | 103.78 | 103.83 | 764,445 | -0.19(-0.18%) |
Nov 20, 2017 | 104.35 | 105.21 | 103.80 | 104.02 | 618,649 | -0.43(-0.41%) |
Nov 17, 2017 | 102.33 | 104.66 | 102.24 | 104.45 | 962,452 | +1.68(+1.63%) |
Nov 16, 2017 | 103.62 | 103.62 | 102.36 | 102.77 | 1,202,692 | -0.59(-0.57%) |
Nov 15, 2017 | 102.67 | 103.96 | 101.74 | 103.36 | 925,187 | +0.84(+0.82%) |
Nov 14, 2017 | 101.71 | 104.21 | 101.71 | 102.52 | 1,201,104 | +0.49(+0.48%) |
Nov 13, 2017 | 100.13 | 102.56 | 99.83 | 102.03 | 1,767,520 | +0.05(+0.05%) |
Nov 10, 2017 | 103.33 | 103.33 | 98.76 | 101.98 | 2,304,025 | -0.20(-0.19%) |
Nov 09, 2017 | 99.73 | 102.50 | 99.62 | 102.18 | 2,183,053 | +1.64(+1.63%) |
Nov 08, 2017 | 100.72 | 101.27 | 100.27 | 100.54 | 2,706,077 | -0.21(-0.21%) |
Nov 07, 2017 | 101.42 | 101.85 | 100.11 | 100.74 | 1,990,269 | -0.57(-0.56%) |
Nov 06, 2017 | 101.94 | 103.16 | 101.20 | 101.31 | 1,855,576 | -0.63(-0.62%) |
Nov 03, 2017 | 103.63 | 103.63 | 101.89 | 101.94 | 1,002,016 | -0.21(-0.20%) |
Nov 02, 2017 | 103.25 | 103.48 | 100.94 | 102.15 | 1,323,116 | -0.83(-0.80%) |
Nov 01, 2017 | 102.34 | 104.37 | 102.12 | 102.97 | 1,534,247 | +1.19(+1.17%) |
Oct 31, 2017 | 102.22 | 103.46 | 101.78 | 101.78 | 1,110,042 | -0.45(-0.44%) |
Oct 30, 2017 | 102.22 | 102.59 | 101.39 | 102.23 | 1,242,771 | -0.36(-0.35%) |
Oct 27, 2017 | 102.52 | 103.78 | 102.29 | 102.59 | 1,530,133 | +0.41(+0.40%) |
Oct 26, 2017 | 100.63 | 102.50 | 100.39 | 102.18 | 1,429,532 | +1.32(+1.31%) |
Oct 25, 2017 | 102.60 | 102.88 | 100.75 | 100.86 | 2,513,600 | -1.18(-1.16%) |
Oct 24, 2017 | 102.51 | 103.25 | 101.92 | 102.04 | 1,997,671 | -0.52(-0.51%) |
Oct 23, 2017 | 102.52 | 103.11 | 101.58 | 102.56 | 2,415,447 | -0.57(-0.55%) |
Oct 20, 2017 | 104.03 | 105.93 | 102.94 | 103.13 | 2,104,840 | -0.51(-0.49%) |
Oct 19, 2017 | 103.68 | 104.87 | 103.17 | 103.64 | 2,386,620 | -0.10(-0.10%) |
Oct 18, 2017 | 101.99 | 103.87 | 101.77 | 103.74 | 2,378,702 | +1.91(+1.88%) |
Oct 17, 2017 | 102.22 | 103.24 | 101.74 | 101.83 | 1,633,647 | -0.11(-0.11%) |
Oct 16, 2017 | 102.86 | 103.41 | 101.88 | 101.94 | 3,282,486 | -0.75(-0.73%) |
Oct 13, 2017 | 102.74 | 103.49 | 101.34 | 102.69 | 2,300,945 | +0.65(+0.63%) |
Oct 12, 2017 | 103.02 | 103.96 | 99.95 | 102.05 | 6,371,657 | -1.58(-1.53%) |
Oct 11, 2017 | 106.50 | 107.34 | 102.87 | 103.63 | 2,724,252 | -2.85(-2.68%) |
Oct 10, 2017 | 105.84 | 106.59 | 105.22 | 106.48 | 2,047,388 | +1.21(+1.15%) |
Oct 09, 2017 | 104.43 | 106.49 | 103.80 | 105.27 | 1,822,540 | +0.85(+0.82%) |
Oct 06, 2017 | 106.14 | 106.38 | 104.01 | 104.42 | 3,123,757 | -1.53(-1.44%) |
Oct 05, 2017 | 104.90 | 106.57 | 103.89 | 105.95 | 3,491,211 | +0.98(+0.93%) |
Oct 04, 2017 | 103.68 | 105.12 | 102.01 | 104.97 | 4,241,593 | +1.39(+1.34%) |
Oct 03, 2017 | 101.29 | 105.47 | 100.42 | 103.58 | 7,015,117 | +2.48(+2.45%) |
Oct 02, 2017 | 99.50 | 101.86 | 99.41 | 101.11 | 3,909,830 | +1.71(+1.72%) |
Sep 29, 2017 | 99.41 | 100.91 | 99.15 | 99.40 | 3,983,471 | -0.36(-0.36%) |
Sep 28, 2017 | 99.81 | 99.90 | 97.33 | 99.76 | 4,030,682 | -0.07(-0.07%) |
Sep 27, 2017 | 102.22 | 99.41 | 99.82 | 8,105,310 | +0.37(+0.37%) | |
Sep 26, 2017 | 96.40 | 99.55 | 95.42 | 99.46 | 8,119,964 | +0.90(+0.91%) |
Sep 25, 2017 | 99.63 | 100.51 | 98.01 | 98.56 | 8,593,000 | +0.05(+0.05%) |
Sep 22, 2017 | 93.88 | 98.66 | 93.60 | 98.51 | 13,300,234 | +6.37(+6.91%) |
Sep 21, 2017 | 90.50 | 92.35 | 89.33 | 92.14 | 5,845,889 | +2.11(+2.34%) |
Sep 20, 2017 | 89.09 | 91.35 | 87.31 | 90.03 | 9,340,332 | +1.06(+1.19%) |
Sep 19, 2017 | 86.75 | 89.42 | 86.17 | 88.97 | 8,365,093 | +0.46(+0.52%) |
Sep 18, 2017 | 87.22 | 89.15 | 86.36 | 88.51 | 11,584,789 | +1.31(+1.51%) |
Sep 15, 2017 | 88.53 | 89.74 | 85.08 | 87.20 | 17,815,090 | -3.45(-3.81%) |
Sep 14, 2017 | 92.56 | 94.49 | 84.07 | 90.65 | 36,866,008 | -2.19(-2.35%) |
Sep 13, 2017 | 109.31 | 109.49 | 91.95 | 92.84 | 18,656,080 | -15.92(-14.63%) |
Sep 12, 2017 | 105.95 | 108.86 | 105.21 | 108.75 | 7,397,259 | +2.66(+2.51%) |
Sep 11, 2017 | 113.98 | 114.36 | 104.33 | 106.09 | 10,472,021 | -9.48(-8.20%) |
Sep 08, 2017 | 114.25 | 117.70 | 109.96 | 115.57 | 17,971,840 | -18.28(-13.66%) |
Sep 07, 2017 | 132.66 | 134.36 | 132.56 | 133.85 | 540,002 | +1.25(+0.94%) |
Sep 06, 2017 | 132.78 | 133.30 | 132.25 | 132.60 | 482,123 | +0.27(+0.21%) |
Sep 05, 2017 | 132.63 | 133.63 | 131.83 | 132.33 | 527,967 | -0.46(-0.35%) |
Sep 01, 2017 | 133.86 | 134.46 | 132.79 | 132.79 | 387,178 | -0.83(-0.62%) |
Aug 31, 2017 | 132.97 | 134.36 | 132.96 | 133.61 | 453,614 | +0.99(+0.74%) |
Aug 30, 2017 | 131.83 | 132.90 | 131.82 | 132.63 | 236,389 | +0.58(+0.44%) |
Aug 29, 2017 | 131.36 | 132.34 | 131.06 | 132.05 | 343,254 | +0.17(+0.13%) |
Aug 28, 2017 | 132.24 | 132.50 | 131.38 | 131.88 | 508,328 | -0.08(-0.06%) |
Aug 25, 2017 | 132.35 | 132.40 | 131.66 | 131.95 | 324,157 | +0.30(+0.23%) |
Aug 24, 2017 | 132.45 | 132.45 | 131.44 | 131.65 | 236,518 | -0.56(-0.43%) |
Aug 23, 2017 | 132.58 | 133.56 | 132.01 | 132.22 | 300,293 | -0.80(-0.60%) |
Aug 22, 2017 | 130.76 | 133.15 | 130.43 | 133.01 | 651,565 | +2.23(+1.70%) |
Aug 21, 2017 | 131.00 | 131.25 | 130.13 | 130.79 | 418,376 | -0.05(-0.04%) |
Aug 18, 2017 | 131.78 | 131.88 | 130.69 | 130.84 | 567,309 | -0.69(-0.53%) |
Aug 17, 2017 | 133.69 | 133.88 | 131.48 | 131.53 | 407,994 | -2.22(-1.66%) |
Aug 16, 2017 | 133.91 | 134.13 | 133.36 | 133.74 | 519,387 | +0.11(+0.08%) |
Aug 15, 2017 | 133.62 | 133.98 | 132.68 | 133.63 | 500,344 | +0.07(+0.05%) |
Aug 14, 2017 | 132.96 | 133.88 | 132.47 | 133.56 | 414,169 | +1.37(+1.03%) |
Aug 11, 2017 | 132.74 | 133.58 | 132.13 | 132.20 | 375,893 | -0.66(-0.50%) |
Aug 10, 2017 | 132.94 | 133.63 | 132.26 | 132.86 | 484,006 | -0.82(-0.62%) |
Aug 09, 2017 | 133.15 | 134.05 | 132.71 | 133.69 | 421,893 | +0.53(+0.40%) |
Aug 08, 2017 | 135.59 | 135.91 | 133.00 | 133.15 | 666,701 | -2.90(-2.13%) |
Aug 07, 2017 | 135.95 | 136.20 | 135.25 | 136.05 | 629,489 | +0.04(+0.03%) |
Aug 04, 2017 | 135.87 | 136.14 | 135.21 | 136.02 | 432,291 | +0.46(+0.34%) |
Aug 03, 2017 | 136.04 | 136.04 | 134.63 | 135.56 | 635,185 | -0.51(-0.38%) |
Aug 02, 2017 | 136.55 | 136.78 | 135.42 | 136.07 | 696,863 | -0.72(-0.53%) |
Aug 01, 2017 | 136.55 | 137.02 | 136.03 | 136.79 | 484,154 | +0.77(+0.56%) |
Jul 31, 2017 | 136.31 | 136.94 | 135.86 | 136.03 | 780,165 | +0.33(+0.24%) |
Jul 28, 2017 | 133.67 | 136.18 | 133.32 | 135.70 | 752,677 | +2.25(+1.69%) |
Jul 27, 2017 | 133.34 | 133.69 | 130.11 | 133.44 | 1,294,306 | -3.30(-2.41%) |
Jul 26, 2017 | 135.81 | 137.50 | 135.39 | 136.75 | 740,156 | +1.32(+0.97%) |
Jul 25, 2017 | 135.94 | 135.94 | 134.83 | 135.43 | 517,334 | +0.26(+0.19%) |
Jul 24, 2017 | 134.34 | 135.39 | 134.06 | 135.16 | 586,643 | +0.59(+0.44%) |
Jul 21, 2017 | 133.39 | 135.02 | 133.39 | 134.58 | 287,297 | +0.84(+0.63%) |
Jul 20, 2017 | 133.77 | 134.18 | 132.99 | 133.73 | 498,947 | +0.25(+0.19%) |
Jul 19, 2017 | 132.55 | 133.63 | 132.03 | 133.48 | 510,765 | +1.12(+0.85%) |
Jul 18, 2017 | 130.38 | 132.36 | 130.07 | 132.36 | 457,547 | +1.37(+1.04%) |
Jul 17, 2017 | 130.63 | 131.57 | 130.36 | 130.99 | 388,863 | +0.27(+0.21%) |
Jul 14, 2017 | 130.34 | 131.03 | 130.34 | 130.72 | 296,385 | +0.60(+0.46%) |
Jul 13, 2017 | 130.92 | 131.24 | 129.97 | 130.12 | 445,256 | -0.63(-0.48%) |
Jul 12, 2017 | 130.85 | 131.46 | 130.53 | 130.75 | 513,517 | +0.81(+0.63%) |
Jul 11, 2017 | 129.99 | 130.42 | 129.29 | 129.94 | 414,698 | -0.06(-0.05%) |
Jul 10, 2017 | 129.42 | 130.24 | 128.65 | 130.00 | 364,763 | +0.59(+0.46%) |
Jul 07, 2017 | 128.96 | 130.42 | 128.96 | 129.41 | 555,034 | +1.08(+0.84%) |
Jul 06, 2017 | 129.59 | 129.59 | 127.81 | 128.34 | 838,403 | -2.18(-1.67%) |
Jul 05, 2017 | 128.77 | 130.70 | 128.55 | 130.52 | 597,939 | +1.44(+1.12%) |
Jul 03, 2017 | 128.97 | 129.90 | 128.29 | 129.08 | 279,515 | +0.55(+0.43%) |
Jun 30, 2017 | 129.22 | 129.25 | 128.35 | 128.52 | 669,197 | +0.25(+0.20%) |
Jun 29, 2017 | 130.24 | 130.40 | 127.12 | 128.27 | 426,635 | -2.21(-1.69%) |
Jun 28, 2017 | 130.11 | 130.91 | 129.22 | 130.48 | 539,681 | +1.09(+0.84%) |
Jun 27, 2017 | 130.00 | 130.53 | 128.96 | 129.39 | 311,474 | -1.01(-0.77%) |
Jun 26, 2017 | 130.67 | 131.27 | 129.87 | 130.40 | 269,513 | +0.04(+0.03%) |
Jun 23, 2017 | 129.83 | 130.58 | 129.20 | 130.37 | 629,578 | +0.43(+0.33%) |
Jun 22, 2017 | 130.06 | 130.14 | 128.63 | 129.94 | 452,202 | -0.09(-0.07%) |
Jun 21, 2017 | 130.93 | 130.93 | 128.87 | 130.03 | 504,341 | -0.50(-0.38%) |
Jun 20, 2017 | 132.18 | 132.50 | 130.10 | 130.53 | 745,301 | -2.09(-1.58%) |
Jun 19, 2017 | 134.03 | 134.69 | 132.30 | 132.62 | 839,729 | -0.73(-0.55%) |
Jun 16, 2017 | 132.57 | 133.83 | 132.11 | 133.35 | 1,004,316 | +0.90(+0.68%) |
Jun 15, 2017 | 130.92 | 132.57 | 130.42 | 132.45 | 515,465 | +0.57(+0.43%) |
Jun 14, 2017 | 131.78 | 132.84 | 131.24 | 131.88 | 777,230 | +0.63(+0.48%) |
Jun 13, 2017 | 128.65 | 131.74 | 128.48 | 131.25 | 755,558 | +3.28(+2.56%) |
Jun 12, 2017 | 126.60 | 128.50 | 126.25 | 127.97 | 598,765 | +1.23(+0.97%) |
Jun 09, 2017 | 126.71 | 127.57 | 125.95 | 126.75 | 411,128 | +0.06(+0.05%) |
Jun 08, 2017 | 128.51 | 125.80 | 126.68 | 679,716 | -1.80(-1.40%) | |
Jun 07, 2017 | 128.61 | 129.21 | 128.03 | 128.49 | 374,853 | +0.23(+0.18%) |
Jun 06, 2017 | 128.92 | 129.84 | 128.24 | 128.25 | 602,837 | -0.96(-0.75%) |
Jun 05, 2017 | 128.49 | 129.68 | 128.18 | 129.22 | 490,655 | +0.51(+0.40%) |
Jun 02, 2017 | 129.07 | 129.85 | 128.44 | 128.70 | 451,310 | -0.26(-0.20%) |
Jun 01, 2017 | 128.13 | 129.07 | 127.26 | 128.96 | 617,568 | +1.02(+0.80%) |
May 31, 2017 | 128.19 | 128.40 | 127.41 | 127.94 | 771,477 | +0.08(+0.07%) |
May 30, 2017 | 127.48 | 128.02 | 126.58 | 127.86 | 665,431 | +0.26(+0.21%) |
May 26, 2017 | 128.22 | 128.97 | 127.25 | 127.60 | 347,426 | -0.65(-0.51%) |
May 25, 2017 | 128.23 | 128.90 | 127.94 | 128.25 | 646,272 | +0.69(+0.54%) |
May 24, 2017 | 127.90 | 128.43 | 126.97 | 127.56 | 596,726 | -0.35(-0.27%) |
May 23, 2017 | 128.07 | 128.29 | 127.40 | 127.91 | 423,576 | -0.14(-0.11%) |
May 22, 2017 | 127.94 | 128.48 | 127.11 | 128.05 | 552,808 | +0.87(+0.68%) |
May 19, 2017 | 126.39 | 128.18 | 126.26 | 127.18 | 768,986 | +1.03(+0.81%) |
May 18, 2017 | 125.31 | 127.07 | 124.49 | 126.15 | 609,356 | +0.97(+0.77%) |
May 17, 2017 | 126.54 | 126.02 | 125.17 | 125.18 | 564,916 | -1.35(-1.07%) |
May 16, 2017 | 127.77 | 128.26 | 126.04 | 126.54 | 325,098 | -0.89(-0.70%) |
May 15, 2017 | 126.01 | 127.53 | 125.56 | 127.42 | 498,029 | +1.47(+1.17%) |
May 12, 2017 | 126.43 | 126.43 | 125.49 | 125.95 | 318,865 | -0.56(-0.44%) |
May 11, 2017 | 126.65 | 126.71 | 125.66 | 126.51 | 322,273 | -0.24(-0.19%) |
May 10, 2017 | 126.77 | 127.60 | 126.25 | 126.75 | 393,141 | +0.04(+0.03%) |
May 09, 2017 | 127.76 | 128.39 | 126.38 | 126.71 | 484,016 | -1.27(-0.99%) |
May 08, 2017 | 129.80 | 130.10 | 127.81 | 127.98 | 446,320 | -1.47(-1.14%) |
May 05, 2017 | 127.89 | 129.58 | 127.57 | 129.46 | 551,254 | +1.82(+1.43%) |
May 04, 2017 | 126.88 | 127.81 | 126.83 | 127.64 | 544,662 | +0.73(+0.57%) |
May 03, 2017 | 127.02 | 127.52 | 126.72 | 126.91 | 631,763 | -0.37(-0.29%) |
May 02, 2017 | 125.99 | 127.28 | 125.67 | 127.28 | 704,424 | +1.38(+1.10%) |