Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 173.46 | 175.64 | 172.69 | 173.65 | 2,465,055 | +1.01(+0.58%) |
Apr 27, 2018 | 172.83 | 175.00 | 171.12 | 172.65 | 2,206,240 | +0.79(+0.46%) |
Apr 26, 2018 | 170.89 | 172.26 | 167.93 | 171.85 | 2,505,482 | +1.28(+0.75%) |
Apr 25, 2018 | 172.70 | 173.91 | 167.15 | 170.57 | 4,730,990 | -6.63(-3.74%) |
Apr 24, 2018 | 180.69 | 181.55 | 174.31 | 177.21 | 4,264,192 | -3.02(-1.68%) |
Apr 23, 2018 | 180.01 | 180.99 | 176.81 | 180.23 | 1,905,215 | +0.68(+0.38%) |
Apr 20, 2018 | 178.28 | 180.11 | 177.38 | 179.55 | 2,040,165 | +0.80(+0.45%) |
Apr 19, 2018 | 180.59 | 181.11 | 177.53 | 178.75 | 1,977,636 | -1.18(-0.65%) |
Apr 18, 2018 | 178.56 | 181.22 | 177.93 | 179.92 | 1,980,405 | +2.11(+1.19%) |
Apr 17, 2018 | 177.24 | 178.87 | 175.99 | 177.81 | 2,216,645 | +1.82(+1.03%) |
Apr 16, 2018 | 172.07 | 176.05 | 170.09 | 175.99 | 2,023,641 | +4.56(+2.66%) |
Apr 13, 2018 | 174.80 | 175.19 | 170.35 | 171.43 | 1,584,116 | -2.64(-1.52%) |
Apr 12, 2018 | 168.67 | 175.34 | 168.08 | 174.07 | 3,362,230 | +6.35(+3.79%) |
Apr 11, 2018 | 169.90 | 171.13 | 167.53 | 167.72 | 1,265,802 | -3.22(-1.88%) |
Apr 10, 2018 | 170.68 | 171.74 | 169.30 | 170.94 | 2,124,673 | +2.70(+1.61%) |
Apr 09, 2018 | 166.95 | 169.81 | 165.11 | 168.23 | 2,033,703 | +1.76(+1.06%) |
Apr 06, 2018 | 170.72 | 172.22 | 164.91 | 166.47 | 3,012,441 | -2.56(-1.52%) |
Apr 05, 2018 | 168.20 | 170.83 | 166.76 | 169.04 | 1,732,238 | +1.55(+0.92%) |
Apr 04, 2018 | 165.17 | 167.85 | 163.93 | 167.49 | 2,168,085 | -0.67(-0.40%) |
Apr 03, 2018 | 170.72 | 171.15 | 165.42 | 168.16 | 2,164,907 | -0.65(-0.39%) |
Apr 02, 2018 | 172.34 | 173.75 | 166.90 | 168.81 | 2,745,176 | -1.27(-0.75%) |
Mar 29, 2018 | 170.08 | 170.08 | 170.08 | 0 | +5.89(+3.59%) | |
Mar 28, 2018 | 165.03 | 165.48 | 161.41 | 164.19 | 2,425,544 | -1.58(-0.95%) |
Mar 27, 2018 | 167.09 | 170.86 | 164.71 | 165.76 | 3,166,741 | +0.68(+0.41%) |
Mar 26, 2018 | 165.91 | 167.23 | 162.28 | 165.08 | 2,693,533 | +1.04(+0.64%) |
Mar 23, 2018 | 170.01 | 170.97 | 162.68 | 164.04 | 6,351,855 | +0.32(+0.19%) |
Mar 22, 2018 | 164.78 | 167.17 | 162.34 | 163.72 | 4,003,488 | -3.15(-1.89%) |
Mar 21, 2018 | 170.72 | 170.72 | 166.56 | 166.87 | 6,090,971 | -4.92(-2.86%) |
Mar 20, 2018 | 169.39 | 173.29 | 168.83 | 171.79 | 1,862,329 | +2.40(+1.42%) |
Mar 19, 2018 | 171.33 | 171.33 | 168.17 | 169.39 | 1,573,239 | -2.93(-1.70%) |
Mar 16, 2018 | 174.20 | 174.52 | 171.48 | 172.32 | 2,177,824 | -1.35(-0.78%) |
Mar 15, 2018 | 172.54 | 175.00 | 172.26 | 173.67 | 1,654,407 | +0.92(+0.53%) |
Mar 14, 2018 | 173.40 | 174.68 | 171.30 | 172.75 | 2,158,055 | -0.18(-0.10%) |
Mar 13, 2018 | 178.78 | 178.84 | 172.27 | 172.93 | 4,036,730 | -5.95(-3.33%) |
Mar 12, 2018 | 176.47 | 179.37 | 175.51 | 178.88 | 5,316,213 | +2.71(+1.54%) |
Mar 09, 2018 | 176.48 | 179.77 | 171.99 | 176.17 | 10,087,747 | +9.12(+5.46%) |
Mar 08, 2018 | 161.57 | 168.37 | 160.05 | 167.05 | 6,748,624 | +9.98(+6.35%) |
Mar 07, 2018 | 157.84 | 157.07 | 1,635,591 | +1.52(+0.98%) | ||
Mar 06, 2018 | 155.41 | 156.03 | 152.97 | 155.55 | 1,338,003 | +1.60(+1.04%) |
Mar 05, 2018 | 150.47 | 155.49 | 147.98 | 153.95 | 3,005,946 | +1.87(+1.23%) |
Mar 02, 2018 | 150.89 | 152.49 | 146.00 | 152.08 | 4,447,060 | -0.34(-0.22%) |
Mar 01, 2018 | 156.92 | 157.12 | 152.27 | 152.42 | 2,743,641 | -3.81(-2.44%) |
Feb 28, 2018 | 157.38 | 158.51 | 155.60 | 156.22 | 2,763,627 | -1.16(-0.74%) |
Feb 27, 2018 | 158.01 | 158.23 | 155.30 | 157.39 | 2,169,247 | -0.23(-0.15%) |
Feb 26, 2018 | 156.75 | 158.08 | 155.95 | 157.62 | 1,903,979 | +1.74(+1.12%) |
Feb 23, 2018 | 153.89 | 156.13 | 153.06 | 155.88 | 2,042,371 | +2.74(+1.79%) |
Feb 22, 2018 | 151.16 | 153.13 | 2,692,037 | -2.02(-1.30%) | ||
Feb 21, 2018 | 153.60 | 157.61 | 153.46 | 155.16 | 2,098,428 | +1.34(+0.87%) |
Feb 20, 2018 | 152.84 | 155.68 | 152.50 | 153.81 | 2,050,134 | +0.60(+0.39%) |
Feb 16, 2018 | 153.22 | 153.22 | 153.22 | 0 | +0.25(+0.16%) | |
Feb 15, 2018 | 153.50 | 155.09 | 151.28 | 152.97 | 2,831,731 | -0.14(-0.09%) |
Feb 14, 2018 | 152.50 | 154.24 | 151.60 | 153.11 | 2,269,221 | -0.00(-0.00%) |
Feb 13, 2018 | 153.93 | 153.11 | 2,282,096 | +1.62(+1.07%) | ||
Feb 12, 2018 | 155.86 | 155.99 | 150.84 | 151.49 | 3,686,105 | -3.07(-1.99%) |
Feb 09, 2018 | 156.82 | 156.90 | 149.60 | 154.56 | 5,926,958 | -2.84(-1.81%) |
Feb 08, 2018 | 165.70 | 166.63 | 157.28 | 157.40 | 5,712,217 | -7.48(-4.53%) |
Feb 07, 2018 | 163.24 | 167.46 | 161.05 | 164.88 | 16,900,656 | +13.11(+8.64%) |
Feb 06, 2018 | 152.03 | 155.89 | 150.86 | 151.77 | 3,948,905 | -3.58(-2.30%) |
Feb 05, 2018 | 154.00 | 158.80 | 153.70 | 155.35 | 5,278,187 | +0.47(+0.31%) |
Feb 02, 2018 | 156.17 | 160.86 | 154.35 | 154.87 | 5,806,221 | -3.65(-2.30%) |
Feb 01, 2018 | 154.36 | 159.73 | 152.52 | 158.53 | 6,896,638 | +4.56(+2.96%) |
Jan 31, 2018 | 161.11 | 164.56 | 151.19 | 153.97 | 12,096,982 | -5.39(-3.38%) |
Jan 30, 2018 | 149.60 | 160.21 | 149.44 | 159.36 | 17,719,234 | +7.36(+4.84%) |
Jan 29, 2018 | 159.03 | 159.78 | 150.95 | 152.01 | 27,839,098 | -15.63(-9.32%) |
Jan 26, 2018 | 187.82 | 187.82 | 165.55 | 167.64 | 23,816,674 | -18.89(-10.12%) |
Jan 25, 2018 | 186.66 | 189.34 | 184.26 | 186.53 | 3,754,177 | +0.02(+0.01%) |
Jan 24, 2018 | 183.07 | 187.80 | 180.57 | 186.51 | 3,492,480 | +5.24(+2.89%) |
Jan 23, 2018 | 183.12 | 187.54 | 180.94 | 181.27 | 4,582,600 | -0.26(-0.14%) |
Jan 22, 2018 | 182.10 | 172.04 | 181.53 | 7,281,907 | +14.50(+8.68%) | |
Jan 19, 2018 | 164.35 | 167.24 | 164.10 | 167.03 | 1,979,657 | +3.87(+2.37%) |
Jan 18, 2018 | 161.20 | 163.72 | 159.73 | 163.17 | 1,985,274 | +1.76(+1.09%) |
Jan 17, 2018 | 159.52 | 162.54 | 158.92 | 161.41 | 2,545,820 | +4.52(+2.88%) |
Jan 16, 2018 | 158.63 | 160.52 | 155.69 | 156.89 | 3,496,152 | +2.97(+1.93%) |
Jan 12, 2018 | 153.93 | 153.93 | 153.93 | 0 | +2.83(+1.87%) | |
Jan 11, 2018 | 150.63 | 151.10 | 149.68 | 151.10 | 2,603,332 | +0.47(+0.31%) |
Jan 10, 2018 | 151.03 | 150.63 | 2,470,154 | -1.30(-0.86%) | ||
Jan 09, 2018 | 151.47 | 152.28 | 150.72 | 151.94 | 2,637,616 | +1.02(+0.68%) |
Jan 08, 2018 | 152.60 | 152.63 | 150.17 | 150.91 | 1,938,414 | -2.04(-1.33%) |
Jan 05, 2018 | 152.93 | 154.59 | 151.68 | 152.95 | 2,351,637 | +1.01(+0.67%) |
Jan 04, 2018 | 151.74 | 152.01 | 150.20 | 151.94 | 2,912,394 | +0.82(+0.54%) |
Jan 03, 2018 | 153.46 | 153.78 | 149.29 | 151.12 | 3,795,784 | -1.66(-1.08%) |
Jan 02, 2018 | 153.53 | 154.65 | 152.23 | 152.77 | 2,774,520 | -3.99(-2.54%) |
Dec 29, 2017 | 156.76 | 156.76 | 156.76 | 0 | +0.10(+0.07%) | |
Dec 28, 2017 | 158.59 | 159.06 | 156.49 | 156.66 | 1,153,998 | -1.61(-1.02%) |
Dec 27, 2017 | 156.01 | 158.35 | 154.59 | 158.27 | 1,023,364 | +1.48(+0.94%) |
Dec 26, 2017 | 156.20 | 156.86 | 155.04 | 156.79 | 710,951 | +0.81(+0.52%) |
Dec 22, 2017 | 156.00 | 156.87 | 155.30 | 155.98 | 805,105 | -0.71(-0.45%) |
Dec 21, 2017 | 157.89 | 158.07 | 156.44 | 156.69 | 1,187,908 | -0.41(-0.26%) |
Dec 20, 2017 | 154.35 | 157.37 | 153.13 | 157.09 | 1,591,653 | +2.61(+1.69%) |
Dec 19, 2017 | 154.31 | 154.95 | 153.69 | 154.48 | 1,080,694 | +0.94(+0.61%) |
Dec 18, 2017 | 154.35 | 155.12 | 152.59 | 153.54 | 1,559,845 | -0.84(-0.54%) |
Dec 15, 2017 | 153.42 | 152.82 | 154.38 | 1,609,207 | +0.96(+0.62%) | |
Dec 14, 2017 | 154.12 | 155.09 | 153.02 | 153.42 | 1,235,897 | +0.14(+0.09%) |
Dec 13, 2017 | 152.31 | 154.99 | 151.88 | 153.28 | 1,457,597 | +2.36(+1.57%) |
Dec 12, 2017 | 151.04 | 152.92 | 150.81 | 150.92 | 1,731,452 | -1.81(-1.19%) |
Dec 11, 2017 | 151.83 | 153.64 | 151.33 | 152.74 | 2,754,693 | +4.39(+2.96%) |
Dec 08, 2017 | 148.77 | 149.17 | 147.76 | 148.35 | 1,147,404 | +0.58(+0.39%) |
Dec 07, 2017 | 146.93 | 148.08 | 145.19 | 147.77 | 1,242,931 | +1.00(+0.68%) |
Dec 06, 2017 | 148.95 | 145.98 | 146.77 | 1,145,596 | -1.49(-1.00%) | |
Dec 05, 2017 | 147.69 | 149.68 | 146.70 | 148.26 | 1,585,118 | +1.28(+0.87%) |
Dec 04, 2017 | 148.74 | 149.10 | 144.53 | 146.98 | 1,534,091 | -0.87(-0.59%) |
Dec 01, 2017 | 149.52 | 147.16 | 147.85 | 1,939,175 | +0.87(+0.59%) | |
Nov 30, 2017 | 144.76 | 147.68 | 142.27 | 146.99 | 1,584,938 | +1.87(+1.29%) |
Nov 29, 2017 | 146.93 | 147.15 | 142.96 | 145.12 | 1,752,752 | -1.33(-0.91%) |
Nov 28, 2017 | 147.49 | 148.50 | 146.01 | 146.45 | 1,520,045 | -0.92(-0.62%) |
Nov 27, 2017 | 148.77 | 147.03 | 147.37 | 1,016,326 | -0.87(-0.58%) | |
Nov 24, 2017 | 147.45 | 148.76 | 147.29 | 148.23 | 469,969 | +0.68(+0.46%) |
Nov 22, 2017 | 147.41 | 148.35 | 146.65 | 147.56 | 1,034,908 | +0.11(+0.08%) |
Nov 21, 2017 | 145.95 | 147.59 | 145.70 | 147.44 | 985,034 | +1.50(+1.03%) |
Nov 20, 2017 | 142.96 | 146.74 | 142.81 | 145.95 | 1,904,764 | +4.35(+3.07%) |
Nov 17, 2017 | 142.17 | 142.91 | 141.32 | 141.59 | 913,692 | -0.86(-0.60%) |
Nov 16, 2017 | 141.34 | 143.47 | 141.16 | 142.45 | 1,365,393 | +1.47(+1.04%) |
Nov 15, 2017 | 141.80 | 141.80 | 139.48 | 140.98 | 1,280,959 | -1.38(-0.97%) |
Nov 14, 2017 | 143.23 | 143.91 | 141.13 | 142.36 | 1,184,259 | -1.52(-1.06%) |
Nov 13, 2017 | 142.50 | 144.95 | 142.28 | 143.88 | 1,384,250 | +1.12(+0.79%) |
Nov 10, 2017 | 141.98 | 143.35 | 141.81 | 142.76 | 975,268 | +0.41(+0.29%) |
Nov 09, 2017 | 140.83 | 142.81 | 140.17 | 142.35 | 1,570,296 | +0.74(+0.52%) |
Nov 08, 2017 | 141.11 | 141.80 | 140.03 | 141.61 | 2,322,275 | +0.56(+0.39%) |
Nov 07, 2017 | 141.66 | 142.19 | 139.71 | 141.05 | 1,388,045 | +0.74(+0.53%) |
Nov 06, 2017 | 139.07 | 142.99 | 138.60 | 140.31 | 1,912,553 | +1.20(+0.87%) |
Nov 03, 2017 | 138.56 | 139.97 | 138.19 | 139.10 | 1,310,360 | +0.04(+0.03%) |
Nov 02, 2017 | 140.46 | 141.00 | 138.91 | 139.07 | 1,464,435 | -1.39(-0.99%) |
Nov 01, 2017 | 141.23 | 142.32 | 138.90 | 140.46 | 3,736,547 | +3.76(+2.75%) |
Oct 31, 2017 | 133.35 | 138.70 | 133.35 | 136.69 | 4,249,052 | +5.82(+4.45%) |
Oct 30, 2017 | 132.12 | 132.31 | 130.10 | 130.87 | 1,766,108 | -1.80(-1.36%) |
Oct 27, 2017 | 132.22 | 135.31 | 130.73 | 132.67 | 3,278,075 | -2.03(-1.51%) |
Oct 26, 2017 | 134.88 | 134.99 | 132.29 | 134.70 | 2,965,000 | +1.70(+1.28%) |
Oct 25, 2017 | 134.02 | 135.82 | 132.53 | 133.01 | 1,839,902 | -1.30(-0.97%) |
Oct 24, 2017 | 134.40 | 134.99 | 133.72 | 134.30 | 793,281 | +0.14(+0.10%) |
Oct 23, 2017 | 133.83 | 135.99 | 133.83 | 134.16 | 1,309,123 | +0.30(+0.22%) |
Oct 20, 2017 | 136.06 | 136.07 | 133.66 | 133.87 | 1,147,107 | -1.01(-0.75%) |
Oct 19, 2017 | 133.46 | 134.97 | 132.90 | 134.88 | 847,188 | +0.18(+0.14%) |
Oct 18, 2017 | 135.43 | 136.08 | 133.93 | 134.69 | 1,265,645 | -0.99(-0.73%) |
Oct 17, 2017 | 135.83 | 136.54 | 135.31 | 135.69 | 1,085,289 | -0.38(-0.28%) |
Oct 16, 2017 | 133.40 | 137.30 | 133.27 | 136.06 | 3,055,207 | +4.15(+3.15%) |
Oct 13, 2017 | 130.95 | 132.73 | 129.97 | 131.91 | 1,564,825 | +1.46(+1.12%) |
Oct 12, 2017 | 133.05 | 135.22 | 129.85 | 130.46 | 2,634,723 | -2.33(-1.75%) |
Oct 11, 2017 | 131.63 | 133.64 | 131.62 | 132.78 | 938,881 | +0.68(+0.51%) |
Oct 10, 2017 | 133.72 | 134.65 | 131.56 | 132.11 | 1,623,282 | -0.77(-0.58%) |
Oct 09, 2017 | 131.98 | 133.66 | 129.01 | 132.88 | 2,791,841 | -0.53(-0.40%) |
Oct 06, 2017 | 134.09 | 135.16 | 131.90 | 133.41 | 3,603,277 | -2.80(-2.06%) |
Oct 05, 2017 | 136.74 | 139.39 | 136.06 | 136.20 | 1,854,910 | -0.01(-0.01%) |
Oct 04, 2017 | 135.91 | 136.78 | 135.27 | 136.21 | 1,645,387 | -0.11(-0.08%) |
Oct 03, 2017 | 136.86 | 137.38 | 135.65 | 136.32 | 1,843,914 | +0.02(+0.01%) |
Oct 02, 2017 | 136.34 | 137.97 | 134.76 | 136.31 | 3,242,832 | -1.71(-1.24%) |
Sep 29, 2017 | 136.34 | 139.16 | 135.75 | 138.02 | 3,468,891 | +4.21(+3.14%) |
Sep 28, 2017 | 134.76 | 135.43 | 133.62 | 133.81 | 1,222,569 | -0.83(-0.62%) |
Sep 27, 2017 | 134.39 | 136.26 | 134.00 | 134.65 | 1,455,032 | +0.61(+0.46%) |
Sep 26, 2017 | 131.96 | 134.39 | 131.41 | 134.03 | 1,171,359 | +3.23(+2.47%) |
Sep 25, 2017 | 132.96 | 133.42 | 129.96 | 130.80 | 2,366,688 | -3.50(-2.61%) |
Sep 22, 2017 | 134.30 | 135.39 | 134.01 | 134.30 | 1,103,545 | -0.45(-0.34%) |
Sep 21, 2017 | 134.52 | 135.13 | 132.25 | 134.76 | 1,469,296 | -0.27(-0.20%) |
Sep 20, 2017 | 136.56 | 137.07 | 133.54 | 135.03 | 1,320,177 | -1.22(-0.90%) |
Sep 19, 2017 | 133.63 | 136.59 | 133.46 | 136.25 | 2,124,045 | +2.94(+2.20%) |
Sep 18, 2017 | 133.25 | 134.47 | 132.92 | 133.31 | 971,838 | +0.58(+0.43%) |
Sep 15, 2017 | 133.56 | 134.53 | 132.41 | 132.74 | 1,655,959 | -0.82(-0.61%) |
Sep 14, 2017 | 134.39 | 134.51 | 133.41 | 133.55 | 1,154,441 | -1.27(-0.94%) |
Sep 13, 2017 | 135.69 | 135.77 | 133.98 | 134.82 | 1,007,102 | -0.42(-0.31%) |
Sep 12, 2017 | 134.85 | 135.56 | 133.38 | 135.24 | 1,070,656 | +0.02(+0.01%) |
Sep 11, 2017 | 135.47 | 135.51 | 133.66 | 135.22 | 1,636,415 | +1.36(+1.02%) |
Sep 08, 2017 | 134.88 | 136.14 | 133.61 | 133.86 | 1,166,435 | -1.22(-0.91%) |
Sep 07, 2017 | 133.46 | 136.65 | 133.29 | 135.08 | 2,007,655 | +2.20(+1.65%) |
Sep 06, 2017 | 133.28 | 133.37 | 131.69 | 132.89 | 1,960,827 | +0.82(+0.62%) |
Sep 05, 2017 | 132.14 | 133.26 | 130.53 | 132.07 | 1,981,007 | -0.85(-0.64%) |
Sep 01, 2017 | 131.05 | 134.21 | 130.54 | 132.92 | 3,252,125 | +4.11(+3.19%) |
Aug 31, 2017 | 127.08 | 129.70 | 126.38 | 128.82 | 2,837,345 | +2.68(+2.12%) |
Aug 30, 2017 | 125.41 | 126.36 | 124.67 | 126.14 | 1,092,701 | +0.79(+0.63%) |
Aug 29, 2017 | 123.68 | 125.57 | 122.92 | 125.35 | 1,224,798 | +1.25(+1.01%) |
Aug 28, 2017 | 124.99 | 125.39 | 122.58 | 124.10 | 2,130,817 | -0.70(-0.56%) |
Aug 25, 2017 | 124.05 | 125.39 | 123.10 | 124.80 | 1,218,032 | +0.51(+0.41%) |
Aug 24, 2017 | 125.40 | 125.40 | 122.87 | 124.28 | 1,590,746 | -0.60(-0.48%) |
Aug 23, 2017 | 124.10 | 125.53 | 123.52 | 124.89 | 1,856,190 | -1.30(-1.03%) |
Aug 22, 2017 | 126.49 | 127.85 | 125.85 | 126.19 | 2,084,332 | +0.47(+0.38%) |
Aug 21, 2017 | 126.04 | 126.51 | 123.48 | 125.71 | 1,803,291 | +0.69(+0.55%) |
Aug 18, 2017 | 124.67 | 126.95 | 123.72 | 125.03 | 1,866,236 | +0.26(+0.21%) |
Aug 17, 2017 | 126.05 | 127.08 | 124.32 | 124.77 | 2,363,152 | -1.70(-1.34%) |
Aug 16, 2017 | 126.65 | 126.94 | 125.50 | 126.46 | 2,299,463 | +0.06(+0.04%) |
Aug 15, 2017 | 121.71 | 126.53 | 121.64 | 126.41 | 5,545,283 | +7.61(+6.40%) |
Aug 14, 2017 | 117.99 | 119.07 | 117.50 | 118.80 | 1,395,377 | +2.36(+2.03%) |
Aug 11, 2017 | 116.38 | 117.12 | 115.03 | 116.44 | 1,332,787 | -0.36(-0.31%) |
Aug 10, 2017 | 119.56 | 120.04 | 116.71 | 116.80 | 2,345,749 | -3.55(-2.95%) |
Aug 09, 2017 | 120.08 | 120.55 | 119.04 | 120.35 | 1,930,626 | -0.20(-0.17%) |
Aug 08, 2017 | 121.09 | 122.05 | 119.95 | 120.55 | 1,933,171 | +0.31(+0.26%) |
Aug 07, 2017 | 118.47 | 120.38 | 118.18 | 120.23 | 1,848,626 | +2.51(+2.13%) |
Aug 04, 2017 | 116.86 | 118.08 | 116.21 | 117.72 | 1,120,689 | +1.08(+0.93%) |
Aug 03, 2017 | 116.51 | 117.43 | 115.59 | 116.64 | 1,341,094 | +0.36(+0.31%) |
Aug 02, 2017 | 118.03 | 118.09 | 114.63 | 116.28 | 3,148,232 | -1.89(-1.60%) |
Aug 01, 2017 | 120.14 | 120.36 | 117.64 | 118.18 | 2,625,038 | -1.24(-1.04%) |
Jul 31, 2017 | 119.62 | 121.25 | 118.68 | 119.41 | 2,684,566 | +0.68(+0.58%) |
Jul 28, 2017 | 118.04 | 121.07 | 117.85 | 118.73 | 2,957,540 | +0.54(+0.45%) |
Jul 27, 2017 | 122.17 | 122.91 | 117.57 | 118.19 | 4,887,186 | -3.67(-3.02%) |
Jul 26, 2017 | 121.87 | 122.79 | 118.58 | 121.87 | 9,369,796 | -6.44(-5.02%) |
Jul 25, 2017 | 128.41 | 128.94 | 126.18 | 128.31 | 4,051,440 | +0.41(+0.32%) |
Jul 24, 2017 | 125.77 | 128.75 | 125.14 | 127.90 | 3,047,029 | +4.05(+3.27%) |
Jul 21, 2017 | 122.04 | 125.19 | 122.03 | 123.84 | 1,783,610 | +1.98(+1.62%) |
Jul 20, 2017 | 123.19 | 121.59 | 121.87 | 1,092,576 | -1.08(-0.88%) | |
Jul 19, 2017 | 123.98 | 124.81 | 121.78 | 122.95 | 1,472,343 | -0.35(-0.28%) |
Jul 18, 2017 | 119.98 | 123.45 | 119.96 | 123.30 | 1,885,436 | +3.42(+2.85%) |
Jul 17, 2017 | 120.02 | 121.25 | 119.01 | 119.88 | 2,336,574 | -0.53(-0.44%) |
Jul 14, 2017 | 119.59 | 121.72 | 117.26 | 120.41 | 4,850,584 | -4.21(-3.38%) |
Jul 13, 2017 | 125.75 | 125.87 | 124.18 | 124.62 | 1,032,892 | -0.27(-0.21%) |
Jul 12, 2017 | 125.17 | 126.05 | 124.75 | 124.89 | 1,281,746 | +0.91(+0.73%) |
Jul 11, 2017 | 124.63 | 125.47 | 122.81 | 123.98 | 1,506,927 | -0.61(-0.49%) |
Jul 10, 2017 | 122.52 | 124.78 | 122.26 | 124.59 | 1,212,862 | +2.30(+1.88%) |
Jul 07, 2017 | 120.76 | 123.20 | 119.56 | 122.29 | 1,445,807 | +1.43(+1.18%) |
Jul 06, 2017 | 121.91 | 122.63 | 120.79 | 120.86 | 1,382,542 | -1.39(-1.14%) |
Jul 05, 2017 | 121.50 | 122.69 | 120.05 | 122.26 | 1,313,792 | +1.30(+1.08%) |
Jul 03, 2017 | 122.61 | 122.70 | 118.93 | 120.95 | 2,172,464 | -2.87(-2.32%) |
Jun 30, 2017 | 122.92 | 124.69 | 121.60 | 123.83 | 1,575,643 | +1.25(+1.02%) |
Jun 29, 2017 | 125.38 | 125.40 | 121.02 | 122.57 | 1,927,409 | -2.94(-2.34%) |
Jun 28, 2017 | 125.54 | 126.19 | 123.72 | 125.51 | 1,373,822 | +0.29(+0.23%) |
Jun 27, 2017 | 126.48 | 128.10 | 124.94 | 125.22 | 1,873,585 | -1.40(-1.11%) |
Jun 26, 2017 | 127.87 | 128.95 | 126.25 | 126.62 | 1,271,610 | -1.08(-0.85%) |
Jun 23, 2017 | 127.78 | 127.70 | 1,576,950 | +1.17(+0.93%) | ||
Jun 22, 2017 | 126.83 | 127.37 | 125.56 | 126.53 | 1,220,600 | -0.38(-0.30%) |
Jun 21, 2017 | 126.51 | 127.81 | 126.11 | 126.91 | 971,574 | +0.30(+0.24%) |
Jun 20, 2017 | 127.50 | 127.89 | 125.86 | 126.61 | 1,472,658 | -1.19(-0.93%) |
Jun 19, 2017 | 126.12 | 128.14 | 125.66 | 127.80 | 1,976,479 | +3.66(+2.95%) |
Jun 16, 2017 | 124.09 | 126.47 | 123.63 | 124.14 | 1,957,089 | +0.39(+0.31%) |
Jun 15, 2017 | 121.37 | 124.04 | 120.81 | 123.75 | 1,361,594 | +0.51(+0.41%) |
Jun 14, 2017 | 124.09 | 124.88 | 122.41 | 123.25 | 1,338,654 | -0.62(-0.50%) |
Jun 13, 2017 | 122.29 | 124.27 | 121.94 | 123.86 | 1,804,018 | +3.61(+3.00%) |
Jun 12, 2017 | 118.79 | 122.19 | 118.20 | 120.25 | 2,080,955 | +0.61(+0.51%) |
Jun 09, 2017 | 124.20 | 124.72 | 117.81 | 119.64 | 3,368,240 | -4.74(-3.81%) |
Jun 08, 2017 | 123.20 | 124.60 | 122.33 | 124.39 | 2,826,171 | +2.23(+1.83%) |
Jun 07, 2017 | 123.04 | 123.04 | 121.10 | 122.16 | 2,569,021 | -0.27(-0.22%) |
Jun 06, 2017 | 123.26 | 124.03 | 122.14 | 122.42 | 2,049,662 | -0.63(-0.51%) |
Jun 05, 2017 | 124.04 | 124.45 | 122.33 | 123.05 | 1,541,408 | -1.29(-1.04%) |
Jun 02, 2017 | 124.13 | 124.57 | 122.97 | 124.34 | 2,484,229 | +1.01(+0.82%) |
Jun 01, 2017 | 121.68 | 124.88 | 120.72 | 123.34 | 4,395,168 | +4.52(+3.80%) |
May 31, 2017 | 117.12 | 118.94 | 115.87 | 118.82 | 1,838,074 | +1.96(+1.67%) |
May 30, 2017 | 116.08 | 117.80 | 115.74 | 116.86 | 1,751,699 | +0.78(+0.68%) |
May 26, 2017 | 114.90 | 117.55 | 114.90 | 116.08 | 1,466,684 | +1.19(+1.04%) |
May 25, 2017 | 114.51 | 115.26 | 114.18 | 114.89 | 1,083,445 | +0.41(+0.35%) |
May 24, 2017 | 114.66 | 115.11 | 113.86 | 114.48 | 1,194,349 | -0.14(-0.12%) |
May 23, 2017 | 116.18 | 117.79 | 114.38 | 114.62 | 2,066,845 | -0.93(-0.81%) |
May 22, 2017 | 114.08 | 116.16 | 113.56 | 115.55 | 2,141,304 | +3.17(+2.82%) |
May 19, 2017 | 113.59 | 115.35 | 111.22 | 112.39 | 3,446,507 | -0.64(-0.56%) |
May 18, 2017 | 111.30 | 114.25 | 111.27 | 113.02 | 1,789,773 | -0.19(-0.16%) |
May 17, 2017 | 116.54 | 116.82 | 113.00 | 113.21 | 2,938,611 | -4.88(-4.14%) |
May 16, 2017 | 116.73 | 119.13 | 116.38 | 118.09 | 2,603,270 | +2.05(+1.77%) |
May 15, 2017 | 115.21 | 116.76 | 114.72 | 116.04 | 1,512,382 | +0.37(+0.32%) |
May 12, 2017 | 115.11 | 117.38 | 114.65 | 115.67 | 2,572,290 | +2.83(+2.50%) |
May 11, 2017 | 113.89 | 113.89 | 112.37 | 112.85 | 1,137,034 | -0.96(-0.84%) |
May 10, 2017 | 113.14 | 113.91 | 112.34 | 113.81 | 1,339,123 | -0.17(-0.15%) |
May 09, 2017 | 111.20 | 114.39 | 111.00 | 113.98 | 3,159,253 | +3.47(+3.14%) |
May 08, 2017 | 111.06 | 111.82 | 109.57 | 110.51 | 3,155,122 | -1.78(-1.59%) |
May 05, 2017 | 113.53 | 113.85 | 110.18 | 112.30 | 3,356,622 | -2.00(-1.75%) |
May 04, 2017 | 115.96 | 116.26 | 113.90 | 114.30 | 1,547,639 | -1.41(-1.22%) |
May 03, 2017 | 115.15 | 116.00 | 114.50 | 115.71 | 1,438,743 | +0.51(+0.44%) |
May 02, 2017 | 116.31 | 116.37 | 114.80 | 115.20 | 1,628,001 | -0.57(-0.49%) |