Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 64.33 | 66.78 | 64.33 | 66.16 | 7,579 | +1.95(+3.04%) |
May 30, 2018 | 66.24 | 66.50 | 64.21 | 64.21 | 14,373 | -3.62(-5.33%) |
May 29, 2018 | 67.00 | 68.60 | 67.00 | 67.83 | 12,266 | +2.53(+3.87%) |
May 25, 2018 | 65.30 | 65.30 | 65.30 | 0 | +4.30(+7.05%) | |
May 24, 2018 | 60.78 | 61.00 | 60.01 | 61.00 | 8,827 | +1.90(+3.21%) |
May 23, 2018 | 59.00 | 59.80 | 58.64 | 59.10 | 7,167 | +0.52(+0.89%) |
May 22, 2018 | 57.29 | 58.58 | 57.10 | 58.58 | 1,270 | +0.89(+1.54%) |
May 21, 2018 | 58.60 | 58.85 | 57.69 | 57.69 | 2,268 | -2.20(-3.67%) |
May 18, 2018 | 59.31 | 59.89 | 59.31 | 59.89 | 565 | +1.09(+1.85%) |
May 17, 2018 | 58.42 | 58.80 | 58.00 | 58.80 | 2,164 | +0.00(+0.00%) |
May 16, 2018 | 58.98 | 59.25 | 58.80 | 58.80 | 913 | -0.54(-0.91%) |
May 15, 2018 | 60.44 | 60.44 | 59.34 | 59.34 | 1,489 | -0.55(-0.91%) |
May 14, 2018 | 59.45 | 60.39 | 59.30 | 59.89 | 1,230 | -0.41(-0.68%) |
May 11, 2018 | 60.12 | 60.50 | 59.63 | 60.30 | 2,401 | +0.57(+0.96%) |
May 10, 2018 | 60.59 | 60.79 | 59.60 | 59.73 | 7,641 | -0.40(-0.66%) |
May 09, 2018 | 61.00 | 61.01 | 59.85 | 60.12 | 8,665 | -2.48(-3.97%) |
May 08, 2018 | 62.03 | 65.00 | 61.75 | 62.61 | 6,314 | +0.21(+0.33%) |
May 07, 2018 | 61.52 | 63.18 | 60.66 | 62.40 | 3,585 | -0.64(-1.02%) |
May 04, 2018 | 65.00 | 65.00 | 62.70 | 63.04 | 3,409 | -2.29(-3.50%) |
May 03, 2018 | 65.91 | 65.91 | 65.33 | 65.33 | 675 | -0.04(-0.07%) |
May 02, 2018 | 67.04 | 67.04 | 65.17 | 65.37 | 2,646 | -0.74(-1.12%) |
May 01, 2018 | 66.00 | 67.00 | 65.75 | 66.11 | 2,130 | +0.44(+0.67%) |
Apr 30, 2018 | 65.00 | 65.67 | 63.04 | 65.67 | 1,879 | +0.59(+0.91%) |
Apr 27, 2018 | 66.02 | 66.02 | 64.96 | 65.08 | 1,158 | +1.09(+1.71%) |
Apr 26, 2018 | 63.84 | 63.99 | 63.84 | 63.99 | 1,322 | -3.19(-4.75%) |
Apr 25, 2018 | 66.07 | 67.50 | 65.50 | 67.18 | 2,868 | +1.16(+1.76%) |
Apr 24, 2018 | 64.22 | 66.34 | 64.22 | 66.02 | 5,279 | +1.79(+2.79%) |
Apr 23, 2018 | 66.96 | 67.37 | 63.55 | 64.22 | 3,691 | -1.28(-1.95%) |
Apr 20, 2018 | 65.76 | 66.50 | 65.13 | 65.50 | 2,403 | +0.57(+0.88%) |
Apr 19, 2018 | 64.24 | 65.50 | 63.80 | 64.93 | 4,869 | +0.14(+0.21%) |
Apr 18, 2018 | 66.00 | 66.84 | 64.46 | 64.79 | 14,087 | -5.06(-7.24%) |
Apr 17, 2018 | 69.84 | 70.18 | 69.67 | 69.85 | 3,000 | +0.15(+0.22%) |
Apr 16, 2018 | 68.92 | 69.70 | 68.52 | 69.70 | 2,987 | +1.61(+2.36%) |
Apr 13, 2018 | 68.26 | 68.26 | 67.00 | 68.09 | 5,429 | +0.10(+0.15%) |
Apr 12, 2018 | 69.18 | 69.64 | 67.66 | 67.99 | 2,935 | -1.19(-1.72%) |
Apr 11, 2018 | 70.27 | 70.38 | 67.65 | 69.18 | 15,620 | -1.99(-2.80%) |
Apr 10, 2018 | 73.50 | 73.50 | 70.75 | 71.17 | 16,872 | -4.27(-5.66%) |
Apr 09, 2018 | 75.54 | 75.54 | 75.00 | 75.44 | 1,526 | -2.38(-3.06%) |
Apr 06, 2018 | 75.63 | 78.05 | 75.52 | 77.82 | 24,263 | +3.45(+4.64%) |
Apr 05, 2018 | 74.75 | 75.66 | 74.36 | 74.37 | 5,550 | -0.28(-0.38%) |
Apr 04, 2018 | 77.72 | 78.00 | 74.65 | 74.65 | 13,251 | +0.21(+0.28%) |
Apr 03, 2018 | 76.30 | 76.30 | 74.44 | 74.44 | 3,879 | -1.01(-1.33%) |
Apr 02, 2018 | 74.00 | 76.00 | 74.00 | 75.45 | 7,000 | +1.95(+2.65%) |
Mar 29, 2018 | 73.50 | 73.50 | 73.50 | 0 | -0.70(-0.94%) | |
Mar 28, 2018 | 74.15 | 75.99 | 72.26 | 74.20 | 5,079 | +0.64(+0.87%) |
Mar 27, 2018 | 70.62 | 74.32 | 70.62 | 73.56 | 6,274 | +2.84(+4.02%) |
Mar 26, 2018 | 70.77 | 72.00 | 70.65 | 70.72 | 4,531 | +0.07(+0.10%) |
Mar 23, 2018 | 72.72 | 72.72 | 70.50 | 70.65 | 13,385 | -3.40(-4.59%) |
Mar 22, 2018 | 73.72 | 74.50 | 73.60 | 74.05 | 7,575 | +1.75(+2.42%) |
Mar 21, 2018 | 74.38 | 75.01 | 71.60 | 72.30 | 34,677 | -3.45(-4.55%) |
Mar 20, 2018 | 76.48 | 77.00 | 75.20 | 75.75 | 9,287 | -3.16(-4.01%) |
Mar 16, 2018 | 78.91 | 78.91 | 78.91 | 87 | -2.29(-2.81%) | |
Mar 15, 2018 | 81.20 | 81.20 | 81.20 | 81.20 | 1,352 | -0.95(-1.15%) |
Mar 14, 2018 | 82.50 | 83.64 | 81.91 | 82.15 | 2,417 | -0.35(-0.43%) |
Mar 13, 2018 | 82.29 | 83.88 | 82.29 | 82.50 | 1,663 | +0.70(+0.86%) |
Mar 12, 2018 | 80.96 | 82.05 | 80.96 | 81.80 | 7,238 | +2.19(+2.75%) |
Mar 09, 2018 | 81.96 | 82.50 | 79.61 | 79.61 | 4,618 | -4.89(-5.79%) |
Mar 08, 2018 | 83.29 | 84.50 | 82.90 | 84.50 | 3,085 | +2.90(+3.55%) |
Mar 07, 2018 | 78.78 | 82.94 | 78.78 | 81.60 | 8,546 | +3.19(+4.07%) |
Mar 06, 2018 | 78.58 | 78.58 | 78.41 | 78.41 | 417 | +0.02(+0.03%) |
Mar 05, 2018 | 80.32 | 80.32 | 78.39 | 78.39 | 1,032 | -2.92(-3.59%) |
Mar 02, 2018 | 83.97 | 84.49 | 81.02 | 81.31 | 2,995 | -1.69(-2.04%) |
Mar 01, 2018 | 83.26 | 84.00 | 81.46 | 83.00 | 4,164 | +2.00(+2.47%) |
Feb 28, 2018 | 77.16 | 81.00 | 77.16 | 81.00 | 4,985 | +2.62(+3.34%) |
Feb 27, 2018 | 75.51 | 78.10 | 75.51 | 78.38 | 1,767 | +2.88(+3.81%) |
Feb 26, 2018 | 77.23 | 77.23 | 75.00 | 75.50 | 1,893 | -1.84(-2.38%) |
Feb 23, 2018 | 80.10 | 80.10 | 76.24 | 77.34 | 11,574 | -2.75(-3.44%) |
Feb 22, 2018 | 80.09 | 4,770 | -3.76(-4.48%) | |||
Feb 21, 2018 | 82.98 | 83.85 | 82.50 | 83.85 | 1,253 | +1.51(+1.83%) |
Feb 20, 2018 | 80.60 | 82.34 | 80.42 | 82.34 | 7,718 | +0.69(+0.85%) |
Feb 16, 2018 | 81.65 | 81.65 | 81.65 | 0 | -0.75(-0.91%) | |
Feb 15, 2018 | 84.29 | 85.56 | 82.13 | 82.40 | 7,612 | -0.90(-1.08%) |
Feb 14, 2018 | 88.33 | 88.37 | 83.07 | 83.30 | 9,343 | -3.50(-4.03%) |
Feb 13, 2018 | 86.80 | 86.80 | 3,439 | -0.11(-0.12%) | ||
Feb 12, 2018 | 86.40 | 87.35 | 84.49 | 86.91 | 21,310 | -1.85(-2.08%) |
Feb 09, 2018 | 85.80 | 90.77 | 85.08 | 88.76 | 20,582 | +3.58(+4.20%) |
Feb 08, 2018 | 83.10 | 85.20 | 82.50 | 85.18 | 12,738 | +3.15(+3.84%) |
Feb 07, 2018 | 84.00 | 79.35 | 82.03 | 16,583 | +2.68(+3.38%) | |
Feb 06, 2018 | 80.72 | 80.72 | 77.84 | 79.35 | 14,745 | +0.35(+0.44%) |
Feb 05, 2018 | 77.20 | 79.43 | 76.90 | 79.00 | 11,678 | +2.01(+2.61%) |
Feb 02, 2018 | 76.00 | 78.49 | 75.30 | 76.99 | 4,871 | +2.14(+2.86%) |
Feb 01, 2018 | 76.20 | 77.00 | 74.78 | 74.85 | 5,214 | -2.35(-3.04%) |
Jan 31, 2018 | 78.43 | 79.70 | 77.20 | 77.20 | 7,676 | -1.06(-1.35%) |
Jan 30, 2018 | 78.28 | 79.37 | 77.66 | 78.26 | 5,878 | +2.89(+3.83%) |
Jan 29, 2018 | 75.20 | 76.19 | 74.90 | 75.37 | 2,423 | +1.62(+2.20%) |
Jan 26, 2018 | 74.24 | 74.24 | 73.05 | 73.75 | 1,756 | -1.93(-2.55%) |
Jan 25, 2018 | 72.70 | 76.07 | 72.70 | 75.68 | 5,990 | +0.68(+0.91%) |
Jan 24, 2018 | 76.91 | 77.22 | 73.60 | 75.00 | 24,645 | -2.05(-2.66%) |
Jan 23, 2018 | 78.20 | 78.58 | 77.05 | 77.05 | 9,017 | -2.73(-3.43%) |
Jan 22, 2018 | 80.90 | 81.06 | 78.35 | 79.78 | 8,267 | +0.59(+0.75%) |
Jan 19, 2018 | 79.74 | 80.54 | 79.19 | 79.19 | 4,034 | +1.00(+1.27%) |
Jan 18, 2018 | 78.05 | 78.25 | 78.04 | 78.19 | 1,071 | +0.19(+0.25%) |
Jan 17, 2018 | 78.85 | 79.79 | 78.00 | 78.00 | 7,973 | -1.33(-1.68%) |
Jan 16, 2018 | 78.96 | 79.33 | 78.96 | 79.33 | 11,682 | +1.11(+1.42%) |
Jan 12, 2018 | 78.22 | 78.22 | 78.22 | 0 | -1.78(-2.23%) | |
Jan 11, 2018 | 79.80 | 80.00 | 77.60 | 80.00 | 12,889 | -0.50(-0.62%) |
Jan 10, 2018 | 80.48 | 80.50 | 8,517 | -1.35(-1.65%) | ||
Jan 09, 2018 | 84.50 | 84.63 | 81.50 | 81.85 | 10,357 | -3.15(-3.71%) |
Jan 08, 2018 | 85.25 | 85.44 | 85.00 | 85.00 | 4,126 | -0.70(-0.82%) |
Jan 05, 2018 | 84.93 | 86.70 | 84.93 | 85.70 | 1,970 | +1.80(+2.15%) |
Jan 04, 2018 | 84.50 | 85.20 | 83.64 | 83.90 | 4,343 | -0.98(-1.16%) |
Jan 03, 2018 | 86.52 | 87.44 | 84.58 | 84.88 | 10,328 | -4.15(-4.66%) |
Jan 02, 2018 | 88.87 | 89.49 | 88.87 | 89.03 | 1,379 | +0.28(+0.32%) |
Dec 29, 2017 | 88.75 | 88.75 | 88.75 | 0 | -1.66(-1.84%) | |
Dec 28, 2017 | 90.57 | 90.91 | 90.20 | 90.41 | 2,292 | -1.08(-1.18%) |
Dec 27, 2017 | 91.45 | 91.49 | 90.60 | 91.49 | 3,383 | +0.88(+0.97%) |
Dec 26, 2017 | 94.00 | 94.00 | 90.10 | 90.61 | 5,963 | -4.23(-4.46%) |
Dec 22, 2017 | 96.48 | 97.04 | 94.50 | 94.84 | 4,074 | -1.10(-1.15%) |
Dec 21, 2017 | 96.50 | 96.50 | 95.47 | 95.94 | 1,944 | +0.36(+0.38%) |
Dec 20, 2017 | 96.84 | 96.84 | 95.50 | 95.58 | 1,167 | -1.34(-1.38%) |
Dec 19, 2017 | 96.92 | 96.92 | 96.92 | 96.92 | 503 | -1.77(-1.80%) |
Dec 18, 2017 | 98.10 | 98.69 | 98.10 | 98.69 | 695 | +1.14(+1.17%) |
Dec 15, 2017 | 97.44 | 98.18 | 97.29 | 97.55 | 2,436 | -1.68(-1.69%) |
Dec 14, 2017 | 101.80 | 101.80 | 98.50 | 99.23 | 2,567 | -0.25(-0.25%) |
Dec 13, 2017 | 98.75 | 100.00 | 98.75 | 99.48 | 10,715 | +1.08(+1.10%) |
Dec 12, 2017 | 96.99 | 99.00 | 96.62 | 98.40 | 2,391 | +2.40(+2.50%) |
Dec 11, 2017 | 96.20 | 97.02 | 96.00 | 96.00 | 3,470 | -1.30(-1.34%) |
Dec 08, 2017 | 96.89 | 98.24 | 96.88 | 97.30 | 2,279 | -2.20(-2.21%) |
Dec 07, 2017 | 100.73 | 100.73 | 99.50 | 99.50 | 2,293 | -2.25(-2.21%) |
Dec 06, 2017 | 99.00 | 102.23 | 99.00 | 101.75 | 6,434 | +4.95(+5.11%) |
Dec 05, 2017 | 97.22 | 97.42 | 96.80 | 96.80 | 890 | -0.42(-0.43%) |
Dec 04, 2017 | 97.50 | 95.01 | 97.22 | 2,112 | +2.21(+2.33%) | |
Dec 01, 2017 | 94.96 | 95.69 | 93.28 | 95.01 | 6,100 | -2.71(-2.77%) |
Nov 30, 2017 | 96.80 | 99.30 | 96.80 | 97.72 | 1,597 | +0.59(+0.61%) |
Nov 29, 2017 | 96.39 | 99.82 | 94.55 | 97.13 | 9,111 | +1.91(+2.01%) |
Nov 28, 2017 | 94.87 | 96.00 | 94.87 | 95.22 | 2,131 | +0.67(+0.71%) |
Nov 27, 2017 | 94.80 | 96.70 | 94.34 | 94.55 | 3,473 | +1.48(+1.59%) |
Nov 24, 2017 | 93.21 | 93.47 | 92.50 | 93.07 | 9,364 | -3.07(-3.19%) |
Nov 22, 2017 | 96.44 | 97.88 | 95.61 | 96.14 | 11,438 | -2.97(-3.00%) |
Nov 21, 2017 | 99.80 | 100.30 | 98.00 | 99.11 | 1,958 | -1.41(-1.40%) |
Nov 20, 2017 | 101.00 | 103.00 | 100.52 | 100.52 | 1,901 | +0.52(+0.52%) |
Nov 17, 2017 | 102.50 | 102.50 | 100.00 | 100.00 | 2,376 | -4.90(-4.67%) |
Nov 16, 2017 | 105.81 | 105.81 | 104.90 | 104.90 | 1,715 | -0.20(-0.19%) |
Nov 15, 2017 | 106.26 | 106.27 | 104.51 | 105.10 | 9,981 | +1.08(+1.04%) |
Nov 14, 2017 | 100.00 | 104.40 | 100.00 | 104.02 | 10,945 | +5.05(+5.10%) |
Nov 13, 2017 | 99.38 | 100.60 | 98.20 | 98.97 | 1,307 | -0.68(-0.68%) |
Nov 10, 2017 | 98.29 | 99.88 | 97.60 | 99.65 | 3,867 | +2.15(+2.21%) |
Nov 09, 2017 | 99.24 | 99.24 | 97.00 | 97.50 | 6,394 | -1.55(-1.57%) |
Nov 08, 2017 | 97.91 | 99.60 | 95.23 | 99.05 | 7,287 | +1.10(+1.12%) |
Nov 07, 2017 | 98.23 | 98.58 | 97.00 | 97.95 | 6,194 | +0.45(+0.46%) |
Nov 06, 2017 | 102.14 | 102.62 | 97.25 | 97.50 | 25,604 | -5.86(-5.67%) |
Nov 03, 2017 | 107.21 | 108.05 | 102.70 | 103.36 | 15,353 | -3.77(-3.52%) |
Nov 02, 2017 | 108.98 | 108.98 | 107.10 | 107.13 | 2,718 | -2.11(-1.93%) |
Nov 01, 2017 | 106.66 | 110.48 | 105.79 | 109.24 | 8,923 | +0.89(+0.82%) |
Oct 31, 2017 | 110.01 | 110.01 | 108.00 | 108.35 | 2,930 | -1.50(-1.37%) |
Oct 30, 2017 | 109.15 | 110.83 | 108.47 | 109.85 | 4,624 | -0.67(-0.61%) |
Oct 27, 2017 | 115.72 | 115.72 | 110.50 | 110.52 | 18,600 | -5.20(-4.49%) |
Oct 26, 2017 | 118.60 | 118.63 | 115.61 | 115.72 | 4,087 | -3.28(-2.76%) |
Oct 25, 2017 | 118.55 | 119.00 | 117.85 | 119.00 | 5,386 | +1.85(+1.58%) |
Oct 24, 2017 | 117.82 | 118.35 | 117.00 | 117.15 | 11,379 | -1.66(-1.40%) |
Oct 23, 2017 | 118.00 | 119.18 | 117.80 | 118.81 | 3,664 | -2.64(-2.17%) |
Oct 20, 2017 | 121.95 | 121.95 | 121.45 | 121.45 | 816 | +0.96(+0.80%) |
Oct 19, 2017 | 120.96 | 121.50 | 120.00 | 120.49 | 8,043 | +1.90(+1.60%) |
Oct 18, 2017 | 117.20 | 119.48 | 116.45 | 118.59 | 7,002 | +0.59(+0.50%) |
Oct 17, 2017 | 118.31 | 121.00 | 117.46 | 118.00 | 5,333 | -0.20(-0.17%) |
Oct 16, 2017 | 117.40 | 119.04 | 117.12 | 118.20 | 7,740 | -2.63(-2.18%) |
Oct 13, 2017 | 120.50 | 122.58 | 119.50 | 120.83 | 9,640 | -2.17(-1.76%) |
Oct 12, 2017 | 124.55 | 124.94 | 122.94 | 123.00 | 2,144 | +1.57(+1.29%) |
Oct 11, 2017 | 122.99 | 120.91 | 121.43 | 3,239 | -0.59(-0.48%) | |
Oct 10, 2017 | 124.72 | 124.72 | 122.01 | 122.02 | 6,864 | -5.78(-4.52%) |
Oct 09, 2017 | 127.17 | 128.59 | 127.17 | 127.80 | 3,455 | -0.90(-0.70%) |
Oct 06, 2017 | 127.93 | 129.50 | 127.93 | 128.70 | 15,692 | +5.62(+4.57%) |
Oct 05, 2017 | 125.92 | 125.92 | 121.80 | 123.08 | 6,892 | -3.58(-2.83%) |
Oct 04, 2017 | 124.20 | 126.89 | 123.00 | 126.66 | 7,282 | +2.46(+1.98%) |
Oct 03, 2017 | 123.63 | 124.50 | 123.37 | 124.20 | 2,170 | -0.02(-0.02%) |
Oct 02, 2017 | 124.88 | 125.33 | 122.95 | 124.22 | 10,930 | +4.80(+4.02%) |
Sep 29, 2017 | 120.25 | 122.10 | 119.42 | 119.42 | 4,289 | -0.29(-0.24%) |
Sep 28, 2017 | 114.60 | 121.54 | 113.82 | 119.71 | 13,966 | +2.71(+2.32%) |
Sep 27, 2017 | 117.31 | 118.50 | 116.88 | 117.00 | 14,845 | -0.80(-0.68%) |
Sep 26, 2017 | 118.71 | 120.00 | 117.27 | 117.80 | 8,996 | +1.69(+1.46%) |
Sep 25, 2017 | 121.78 | 121.78 | 115.90 | 116.11 | 29,847 | -8.11(-6.53%) |
Sep 22, 2017 | 126.00 | 126.19 | 124.00 | 124.22 | 981 | -0.38(-0.30%) |
Sep 21, 2017 | 125.89 | 127.74 | 123.99 | 124.60 | 5,690 | +0.29(+0.23%) |
Sep 20, 2017 | 124.96 | 126.00 | 122.59 | 124.31 | 15,497 | -3.98(-3.10%) |
Sep 19, 2017 | 124.98 | 129.50 | 124.80 | 128.29 | 3,471 | +2.53(+2.01%) |
Sep 18, 2017 | 127.36 | 128.50 | 125.76 | 125.76 | 1,473 | -0.98(-0.77%) |
Sep 15, 2017 | 125.70 | 126.74 | 125.49 | 126.74 | 2,016 | -0.26(-0.20%) |
Sep 14, 2017 | 125.40 | 127.00 | 123.50 | 127.00 | 17,519 | -2.00(-1.55%) |
Sep 13, 2017 | 131.80 | 132.21 | 129.00 | 129.00 | 5,516 | -5.92(-4.39%) |
Sep 12, 2017 | 135.61 | 135.61 | 134.73 | 134.92 | 1,199 | -0.62(-0.46%) |
Sep 11, 2017 | 140.96 | 140.96 | 135.54 | 135.54 | 1,381 | -2.99(-2.16%) |
Sep 08, 2017 | 135.00 | 140.15 | 135.00 | 138.53 | 2,865 | +7.98(+6.11%) |
Sep 07, 2017 | 131.45 | 131.45 | 129.51 | 130.55 | 4,139 | +0.42(+0.32%) |
Sep 06, 2017 | 130.00 | 130.50 | 128.78 | 130.14 | 7,514 | -2.87(-2.16%) |
Sep 05, 2017 | 133.16 | 133.40 | 131.30 | 133.00 | 5,073 | -7.50(-5.34%) |
Sep 01, 2017 | 144.00 | 144.00 | 140.51 | 140.51 | 1,982 | -1.15(-0.81%) |
Aug 31, 2017 | 144.03 | 144.03 | 140.22 | 141.66 | 4,333 | -5.72(-3.88%) |
Aug 30, 2017 | 147.00 | 147.67 | 144.50 | 147.38 | 15,221 | +2.28(+1.57%) |
Aug 29, 2017 | 144.95 | 148.00 | 144.95 | 145.10 | 3,932 | +1.61(+1.12%) |
Aug 28, 2017 | 139.68 | 146.00 | 139.68 | 143.49 | 10,503 | +5.66(+4.10%) |
Aug 25, 2017 | 139.59 | 139.59 | 137.83 | 137.83 | 1,304 | -1.07(-0.77%) |
Aug 24, 2017 | 138.50 | 141.54 | 138.50 | 138.90 | 7,447 | +1.40(+1.02%) |
Aug 23, 2017 | 138.39 | 138.39 | 137.50 | 137.50 | 687 | -0.42(-0.30%) |
Aug 22, 2017 | 138.04 | 138.68 | 136.94 | 137.92 | 2,792 | -2.08(-1.49%) |
Aug 21, 2017 | 135.00 | 140.00 | 134.52 | 140.00 | 2,516 | +6.30(+4.71%) |
Aug 18, 2017 | 141.63 | 141.63 | 133.25 | 133.70 | 5,762 | -8.31(-5.85%) |
Aug 17, 2017 | 143.78 | 143.78 | 141.40 | 142.01 | 5,357 | -0.41(-0.29%) |
Aug 16, 2017 | 138.10 | 142.50 | 137.90 | 142.42 | 8,595 | +3.85(+2.78%) |
Aug 15, 2017 | 140.87 | 141.00 | 138.57 | 138.57 | 4,910 | -0.41(-0.29%) |
Aug 14, 2017 | 132.00 | 139.30 | 132.00 | 138.98 | 5,483 | +5.92(+4.45%) |
Aug 11, 2017 | 135.51 | 135.67 | 132.87 | 133.05 | 3,448 | +0.15(+0.12%) |
Aug 10, 2017 | 127.28 | 133.10 | 127.00 | 132.90 | 1,721 | +3.75(+2.91%) |
Aug 09, 2017 | 129.72 | 131.54 | 129.15 | 129.15 | 1,067 | -2.40(-1.82%) |
Aug 08, 2017 | 130.27 | 131.54 | 129.45 | 131.54 | 1,854 | +1.22(+0.94%) |
Aug 07, 2017 | 130.42 | 133.20 | 130.32 | 130.32 | 1,286 | +0.86(+0.67%) |
Aug 04, 2017 | 131.55 | 132.00 | 129.29 | 129.46 | 2,939 | -2.63(-1.99%) |
Aug 03, 2017 | 128.22 | 132.22 | 127.58 | 132.09 | 7,695 | +2.78(+2.15%) |
Aug 02, 2017 | 130.72 | 133.14 | 129.02 | 129.31 | 20,501 | -1.14(-0.87%) |
Aug 01, 2017 | 128.00 | 134.43 | 128.00 | 130.45 | 8,975 | +5.29(+4.22%) |
Jul 31, 2017 | 130.00 | 131.71 | 124.94 | 125.16 | 14,835 | -3.82(-2.96%) |
Jul 28, 2017 | 131.38 | 131.58 | 128.40 | 128.98 | 9,784 | -4.52(-3.39%) |
Jul 27, 2017 | 133.34 | 135.85 | 132.03 | 133.50 | 4,678 | -1.93(-1.43%) |
Jul 26, 2017 | 137.88 | 138.81 | 134.80 | 135.43 | 8,824 | -4.77(-3.40%) |
Jul 25, 2017 | 144.01 | 145.00 | 140.20 | 140.20 | 8,916 | -10.62(-7.04%) |
Jul 24, 2017 | 151.12 | 151.56 | 150.07 | 150.82 | 10,272 | -4.40(-2.83%) |
Jul 21, 2017 | 149.16 | 155.22 | 149.16 | 155.22 | 2,054 | +8.21(+5.59%) |
Jul 20, 2017 | 141.22 | 147.00 | 141.22 | 147.00 | 1,169 | +2.41(+1.66%) |
Jul 19, 2017 | 147.00 | 147.00 | 144.10 | 144.59 | 2,315 | -4.66(-3.12%) |
Jul 18, 2017 | 147.15 | 149.64 | 147.04 | 149.25 | 8,384 | -1.83(-1.21%) |
Jul 17, 2017 | 148.72 | 151.44 | 147.71 | 151.08 | 3,068 | +3.67(+2.49%) |
Jul 14, 2017 | 148.70 | 150.69 | 147.33 | 147.41 | 4,261 | -4.87(-3.19%) |
Jul 13, 2017 | 153.79 | 153.79 | 149.94 | 152.28 | 2,200 | -2.69(-1.73%) |
Jul 12, 2017 | 151.18 | 155.25 | 149.51 | 154.97 | 3,145 | -2.71(-1.72%) |
Jul 11, 2017 | 162.48 | 162.48 | 157.67 | 157.67 | 1,794 | -3.91(-2.42%) |
Jul 10, 2017 | 164.59 | 164.59 | 160.00 | 161.58 | 4,922 | -1.30(-0.80%) |
Jul 07, 2017 | 160.06 | 165.50 | 160.06 | 162.88 | 4,933 | +7.37(+4.74%) |
Jul 06, 2017 | 152.18 | 156.03 | 149.00 | 155.51 | 6,013 | -2.49(-1.58%) |
Jul 05, 2017 | 147.70 | 158.00 | 147.70 | 158.00 | 9,535 | +12.00(+8.22%) |
Jul 03, 2017 | 148.64 | 148.64 | 146.00 | 146.00 | 5,249 | -4.34(-2.89%) |
Jun 30, 2017 | 154.70 | 155.82 | 150.34 | 150.34 | 10,145 | -7.68(-4.86%) |
Jun 29, 2017 | 156.49 | 158.02 | 154.79 | 158.02 | 4,231 | -0.88(-0.55%) |
Jun 28, 2017 | 161.31 | 162.32 | 158.36 | 158.90 | 6,564 | -2.45(-1.52%) |
Jun 27, 2017 | 164.32 | 164.32 | 160.70 | 161.35 | 5,464 | -4.49(-2.71%) |
Jun 26, 2017 | 169.00 | 169.37 | 165.47 | 165.84 | 5,058 | -2.44(-1.45%) |
Jun 23, 2017 | 170.20 | 170.20 | 167.67 | 168.28 | 1,313 | -1.72(-1.01%) |
Jun 22, 2017 | 169.12 | 170.00 | 167.07 | 170.00 | 2,545 | -1.08(-0.63%) |
Jun 21, 2017 | 165.37 | 173.13 | 163.67 | 171.08 | 3,707 | +5.28(+3.18%) |
Jun 20, 2017 | 165.96 | 168.13 | 165.66 | 165.80 | 6,253 | +5.80(+3.63%) |
Jun 19, 2017 | 156.50 | 160.00 | 156.13 | 160.00 | 7,598 | +2.79(+1.77%) |
Jun 16, 2017 | 156.93 | 157.74 | 156.82 | 157.21 | 3,708 | -1.79(-1.13%) |
Jun 15, 2017 | 158.44 | 159.15 | 157.84 | 159.00 | 7,772 | +1.50(+0.95%) |
Jun 14, 2017 | 149.20 | 157.80 | 149.20 | 157.50 | 5,557 | +9.85(+6.67%) |
Jun 13, 2017 | 149.98 | 150.81 | 147.43 | 147.65 | 1,267 | -0.21(-0.14%) |
Jun 12, 2017 | 147.66 | 148.31 | 146.58 | 147.86 | 1,038 | -2.99(-1.98%) |
Jun 09, 2017 | 151.85 | 151.85 | 150.02 | 150.85 | 7,055 | -1.25(-0.82%) |
Jun 08, 2017 | 153.41 | 153.41 | 149.99 | 152.10 | 5,483 | +0.58(+0.38%) |
Jun 07, 2017 | 141.62 | 151.52 | 141.62 | 151.52 | 10,165 | +14.21(+10.35%) |
Jun 06, 2017 | 143.09 | 143.70 | 137.31 | 137.31 | 15,296 | -5.07(-3.56%) |
Jun 05, 2017 | 144.42 | 145.00 | 142.38 | 142.38 | 5,693 | +1.95(+1.39%) |
Jun 02, 2017 | 141.24 | 143.50 | 138.80 | 140.43 | 6,038 | +2.31(+1.67%) |