Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 99.35 | 103.29 | 99.30 | 101.37 | 1,012,339 | +1.10(+1.10%) |
Jul 30, 2018 | 101.37 | 102.23 | 99.35 | 100.26 | 1,089,919 | -0.96(-0.95%) |
Jul 27, 2018 | 102.81 | 103.66 | 100.38 | 101.22 | 1,284,068 | -1.06(-1.03%) |
Jul 26, 2018 | 105.40 | 106.51 | 102.04 | 102.28 | 2,153,995 | -5.86(-5.42%) |
Jul 25, 2018 | 108.18 | 108.52 | 104.87 | 108.14 | 1,153,437 | +2.06(+1.95%) |
Jul 24, 2018 | 104.49 | 106.45 | 104.44 | 106.07 | 1,151,890 | +3.17(+3.08%) |
Jul 23, 2018 | 107.32 | 107.99 | 102.61 | 102.90 | 2,174,196 | -5.90(-5.43%) |
Jul 20, 2018 | 110.06 | 110.39 | 107.22 | 108.81 | 1,123,510 | +2.16(+2.03%) |
Jul 19, 2018 | 105.83 | 111.44 | 105.36 | 106.65 | 2,168,702 | -3.98(-3.60%) |
Jul 18, 2018 | 109.09 | 110.82 | 107.37 | 110.63 | 1,903,915 | -0.19(-0.17%) |
Jul 17, 2018 | 108.47 | 111.97 | 107.99 | 110.82 | 17,157,388 | -0.10(-0.09%) |
Jul 16, 2018 | 111.59 | 112.79 | 109.77 | 110.92 | 1,496,481 | -0.96(-0.86%) |
Jul 13, 2018 | 111.97 | 114.04 | 111.59 | 111.88 | 1,182,678 | -2.83(-2.47%) |
Jul 12, 2018 | 114.81 | 116.77 | 114.18 | 114.71 | 976,723 | +1.68(+1.49%) |
Jul 11, 2018 | 119.08 | 119.99 | 111.97 | 113.03 | 2,301,236 | -9.26(-7.57%) |
Jul 10, 2018 | 120.04 | 122.77 | 118.65 | 122.29 | 804,739 | +0.24(+0.20%) |
Jul 09, 2018 | 127.09 | 128.00 | 121.57 | 122.05 | 1,219,419 | -1.10(-0.90%) |
Jul 06, 2018 | 124.21 | 125.65 | 122.72 | 123.16 | 1,110,444 | -1.06(-0.85%) |
Jul 05, 2018 | 122.39 | 124.79 | 122.20 | 124.21 | 1,041,059 | +3.98(+3.31%) |
Jul 03, 2018 | 120.23 | 120.23 | 120.23 | 0 | +5.86(+5.12%) | |
Jul 02, 2018 | 114.71 | 116.20 | 112.65 | 114.37 | 1,055,837 | -2.40(-2.06%) |
Jun 29, 2018 | 112.17 | 118.50 | 111.93 | 116.77 | 1,811,152 | +5.52(+4.96%) |
Jun 28, 2018 | 110.49 | 111.88 | 109.24 | 111.25 | 949,044 | +0.72(+0.65%) |
Jun 27, 2018 | 111.21 | 113.65 | 110.20 | 110.53 | 1,469,781 | -2.54(-2.25%) |
Jun 26, 2018 | 111.35 | 113.56 | 110.15 | 113.08 | 921,031 | -0.29(-0.25%) |
Jun 25, 2018 | 115.24 | 116.68 | 112.87 | 113.37 | 916,796 | -3.31(-2.84%) |
Jun 22, 2018 | 113.80 | 117.37 | 113.80 | 116.68 | 1,089,837 | +3.74(+3.32%) |
Jun 21, 2018 | 112.79 | 114.18 | 111.88 | 112.93 | 763,031 | -0.67(-0.59%) |
Jun 20, 2018 | 116.15 | 116.92 | 112.69 | 113.61 | 1,140,967 | -2.54(-2.19%) |
Jun 19, 2018 | 115.81 | 117.97 | 115.29 | 116.15 | 794,934 | -2.50(-2.10%) |
Jun 18, 2018 | 117.16 | 119.41 | 117.11 | 118.65 | 831,956 | +0.58(+0.49%) |
Jun 15, 2018 | 125.32 | 116.63 | 118.07 | 2,029,975 | -7.25(-5.78%) | |
Jun 14, 2018 | 123.73 | 125.36 | 123.59 | 125.32 | 850,895 | +2.64(+2.15%) |
Jun 13, 2018 | 122.87 | 124.41 | 118.21 | 122.68 | 908,233 | -0.10(-0.08%) |
Jun 12, 2018 | 120.76 | 123.54 | 120.28 | 122.77 | 575,175 | +0.05(+0.04%) |
Jun 11, 2018 | 119.51 | 122.77 | 118.89 | 122.72 | 831,396 | +2.73(+2.28%) |
Jun 08, 2018 | 121.14 | 121.19 | 118.84 | 119.99 | 694,082 | -1.39(-1.15%) |
Jun 07, 2018 | 122.72 | 123.20 | 119.99 | 121.38 | 793,146 | -1.05(-0.86%) |
Jun 06, 2018 | 120.09 | 122.44 | 695,011 | +1.34(+1.11%) | ||
Jun 05, 2018 | 119.22 | 122.58 | 118.55 | 121.09 | 864,084 | +2.35(+1.98%) |
Jun 04, 2018 | 121.67 | 122.20 | 118.26 | 118.74 | 779,299 | -1.34(-1.12%) |
Jun 01, 2018 | 119.94 | 122.20 | 117.64 | 120.09 | 689,908 | -0.96(-0.79%) |
May 31, 2018 | 121.72 | 122.97 | 120.04 | 121.05 | 572,583 | -1.63(-1.33%) |
May 30, 2018 | 119.75 | 123.49 | 119.75 | 122.68 | 810,414 | +3.46(+2.90%) |
May 29, 2018 | 118.41 | 122.20 | 117.16 | 119.22 | 918,232 | -1.78(-1.47%) |
May 25, 2018 | 121.00 | 121.00 | 121.00 | 0 | -4.85(-3.85%) | |
May 24, 2018 | 122.25 | 125.99 | 121.29 | 125.84 | 1,237,103 | +4.99(+4.13%) |
May 23, 2018 | 115.33 | 122.05 | 115.33 | 120.85 | 972,179 | +3.41(+2.90%) |
May 22, 2018 | 120.52 | 122.34 | 117.36 | 117.45 | 880,640 | -2.45(-2.04%) |
May 21, 2018 | 118.26 | 119.89 | 116.10 | 119.89 | 738,593 | +1.44(+1.22%) |
May 18, 2018 | 117.06 | 119.46 | 116.03 | 118.45 | 809,143 | +0.05(+0.04%) |
May 17, 2018 | 119.70 | 119.70 | 117.11 | 118.41 | 728,487 | -1.20(-1.00%) |
May 16, 2018 | 119.08 | 121.12 | 118.45 | 119.61 | 800,688 | -0.14(-0.12%) |
May 15, 2018 | 120.61 | 121.53 | 117.06 | 119.75 | 1,567,943 | -8.40(-6.55%) |
May 14, 2018 | 130.84 | 130.88 | 126.13 | 128.15 | 700,121 | -1.54(-1.18%) |
May 11, 2018 | 131.51 | 132.47 | 128.58 | 129.69 | 645,316 | -0.77(-0.59%) |
May 10, 2018 | 128.39 | 131.12 | 127.72 | 130.45 | 1,059,143 | +5.09(+4.06%) |
May 09, 2018 | 125.84 | 127.66 | 124.91 | 125.36 | 529,173 | -1.34(-1.06%) |
May 08, 2018 | 124.21 | 127.42 | 120.61 | 126.71 | 1,159,134 | +0.72(+0.57%) |
May 07, 2018 | 124.74 | 128.49 | 124.69 | 125.99 | 539,762 | -0.53(-0.42%) |
May 04, 2018 | 124.45 | 127.05 | 123.50 | 126.52 | 751,434 | +0.48(+0.38%) |
May 03, 2018 | 127.14 | 128.87 | 124.45 | 126.04 | 841,417 | +3.41(+2.78%) |
May 02, 2018 | 122.39 | 129.11 | 121.29 | 122.63 | 1,262,911 | +1.10(+0.91%) |
May 01, 2018 | 118.41 | 121.96 | 116.92 | 121.53 | 930,372 | +0.53(+0.44%) |
Apr 30, 2018 | 123.25 | 124.02 | 120.28 | 121.00 | 1,576,243 | -6.86(-5.37%) |
Apr 27, 2018 | 126.71 | 128.00 | 125.36 | 127.86 | 634,633 | +2.35(+1.87%) |
Apr 26, 2018 | 124.84 | 126.95 | 123.04 | 125.51 | 648,706 | +1.25(+1.00%) |
Apr 25, 2018 | 122.82 | 126.81 | 120.71 | 124.26 | 700,417 | -3.07(-2.41%) |
Apr 24, 2018 | 124.89 | 128.00 | 123.88 | 127.33 | 860,450 | +3.94(+3.19%) |
Apr 23, 2018 | 124.93 | 125.39 | 122.20 | 123.40 | 937,721 | -5.66(-4.39%) |
Apr 20, 2018 | 129.93 | 130.65 | 126.52 | 129.06 | 942,001 | -5.18(-3.86%) |
Apr 19, 2018 | 134.39 | 136.26 | 129.98 | 134.24 | 988,997 | +1.25(+0.94%) |
Apr 18, 2018 | 134.58 | 137.99 | 132.23 | 133.00 | 1,416,844 | +1.87(+1.43%) |
Apr 17, 2018 | 126.95 | 132.42 | 126.71 | 131.12 | 870,661 | +1.82(+1.41%) |
Apr 16, 2018 | 131.56 | 131.99 | 127.28 | 129.30 | 880,199 | -1.49(-1.14%) |
Apr 13, 2018 | 127.19 | 133.33 | 127.14 | 130.79 | 1,355,883 | +5.86(+4.69%) |
Apr 12, 2018 | 125.08 | 127.53 | 123.49 | 124.93 | 947,162 | -3.94(-3.05%) |
Apr 11, 2018 | 124.36 | 133.62 | 124.02 | 128.87 | 2,361,661 | +8.16(+6.76%) |
Apr 10, 2018 | 118.65 | 122.82 | 118.65 | 120.71 | 1,218,349 | +3.60(+3.07%) |
Apr 09, 2018 | 118.50 | 119.94 | 114.33 | 117.11 | 1,025,361 | -1.49(-1.25%) |
Apr 06, 2018 | 119.17 | 120.23 | 117.49 | 118.60 | 1,115,296 | +2.16(+1.86%) |
Apr 05, 2018 | 112.65 | 117.01 | 112.41 | 116.44 | 664,088 | +0.86(+0.75%) |
Apr 04, 2018 | 120.33 | 121.05 | 114.52 | 115.57 | 1,182,052 | -1.15(-0.99%) |
Apr 03, 2018 | 118.12 | 119.27 | 114.90 | 116.73 | 936,058 | -4.61(-3.80%) |
Apr 02, 2018 | 120.47 | 124.69 | 119.13 | 121.33 | 1,337,888 | +4.22(+3.61%) |
Mar 29, 2018 | 117.11 | 117.11 | 117.11 | 0 | +4.46(+3.96%) | |
Mar 28, 2018 | 115.43 | 116.49 | 110.97 | 112.65 | 1,558,613 | -6.00(-5.06%) |
Mar 27, 2018 | 119.51 | 122.25 | 117.19 | 118.65 | 1,498,160 | -6.14(-4.92%) |
Mar 26, 2018 | 122.15 | 126.04 | 121.96 | 124.79 | 1,253,512 | +4.85(+4.04%) |
Mar 23, 2018 | 117.78 | 123.40 | 117.06 | 119.94 | 2,280,284 | +9.22(+8.32%) |
Mar 22, 2018 | 113.46 | 115.67 | 110.63 | 110.73 | 1,106,382 | -5.04(-4.35%) |
Mar 21, 2018 | 109.67 | 117.78 | 108.57 | 115.77 | 2,425,074 | +8.83(+8.26%) |
Mar 20, 2018 | 107.51 | 108.86 | 105.16 | 106.94 | 1,106,065 | -3.58(-3.24%) |
Mar 19, 2018 | 108.41 | 111.14 | 106.01 | 110.51 | 1,049,629 | +1.82(+1.67%) |
Mar 16, 2018 | 109.03 | 110.26 | 106.11 | 108.69 | 947,782 | -0.67(-0.61%) |
Mar 15, 2018 | 111.09 | 112.31 | 108.69 | 109.36 | 1,177,927 | -4.12(-3.63%) |
Mar 14, 2018 | 112.38 | 114.77 | 112.04 | 113.48 | 768,893 | +0.34(+0.30%) |
Mar 13, 2018 | 114.53 | 116.02 | 110.99 | 113.14 | 777,316 | -0.67(-0.59%) |
Mar 12, 2018 | 109.36 | 114.34 | 107.85 | 113.81 | 1,135,925 | +2.78(+2.50%) |
Mar 09, 2018 | 110.18 | 113.91 | 108.84 | 111.04 | 1,262,057 | -1.00(-0.90%) |
Mar 08, 2018 | 112.00 | 112.76 | 108.50 | 112.04 | 845,808 | +0.57(+0.51%) |
Mar 07, 2018 | 110.18 | 111.47 | 1,412,118 | -7.56(-6.35%) | ||
Mar 06, 2018 | 116.11 | 122.00 | 116.11 | 119.03 | 1,813,882 | +6.46(+5.74%) |
Mar 05, 2018 | 110.08 | 112.57 | 107.69 | 112.57 | 954,978 | +2.25(+2.04%) |
Mar 02, 2018 | 114.63 | 115.35 | 110.08 | 110.32 | 1,542,995 | -0.96(-0.86%) |
Mar 01, 2018 | 104.86 | 112.66 | 101.71 | 111.28 | 2,290,512 | +2.39(+2.20%) |
Feb 28, 2018 | 111.66 | 112.33 | 108.84 | 108.89 | 1,409,435 | -1.58(-1.43%) |
Feb 27, 2018 | 118.31 | 119.08 | 108.79 | 110.47 | 2,283,109 | -10.77(-8.88%) |
Feb 26, 2018 | 120.47 | 122.62 | 118.75 | 121.23 | 1,196,013 | +3.45(+2.93%) |
Feb 23, 2018 | 114.82 | 118.22 | 113.19 | 117.79 | 854,152 | +2.78(+2.41%) |
Feb 22, 2018 | 114.46 | 115.01 | 1,349,263 | -1.72(-1.48%) | ||
Feb 21, 2018 | 120.99 | 127.26 | 116.45 | 116.73 | 1,690,477 | -1.48(-1.26%) |
Feb 20, 2018 | 123.91 | 125.35 | 117.45 | 118.22 | 1,528,329 | -10.72(-8.31%) |
Feb 16, 2018 | 128.94 | 128.94 | 128.94 | 0 | -9.43(-6.81%) | |
Feb 15, 2018 | 138.32 | 138.71 | 132.86 | 138.37 | 1,340,708 | +0.48(+0.35%) |
Feb 14, 2018 | 121.33 | 140.33 | 120.04 | 137.89 | 2,841,521 | +16.85(+13.92%) |
Feb 13, 2018 | 121.66 | 122.67 | 118.27 | 121.04 | 1,236,833 | +0.38(+0.32%) |
Feb 12, 2018 | 113.72 | 123.67 | 111.40 | 120.66 | 1,893,771 | +10.53(+9.56%) |
Feb 09, 2018 | 115.83 | 117.26 | 102.42 | 110.13 | 2,698,315 | -6.75(-5.77%) |
Feb 08, 2018 | 119.65 | 122.53 | 116.65 | 116.88 | 2,099,291 | -2.20(-1.85%) |
Feb 07, 2018 | 123.00 | 125.80 | 117.98 | 119.08 | 2,084,164 | -5.41(-4.34%) |
Feb 06, 2018 | 131.67 | 132.67 | 122.38 | 124.49 | 2,020,066 | -11.34(-8.35%) |
Feb 05, 2018 | 139.95 | 140.00 | 130.57 | 135.83 | 1,453,502 | -2.01(-1.46%) |
Feb 02, 2018 | 147.84 | 148.13 | 136.50 | 137.84 | 2,302,064 | -16.61(-10.75%) |
Feb 01, 2018 | 151.96 | 154.11 | 149.71 | 154.45 | 1,160,766 | -0.57(-0.37%) |
Jan 31, 2018 | 153.06 | 156.89 | 144.98 | 155.02 | 1,821,628 | +4.93(+3.28%) |
Jan 30, 2018 | 157.03 | 157.61 | 147.39 | 150.09 | 1,512,389 | -4.07(-2.64%) |
Jan 29, 2018 | 164.69 | 165.02 | 152.68 | 154.16 | 1,811,540 | -15.12(-8.93%) |
Jan 26, 2018 | 167.47 | 171.10 | 166.22 | 169.29 | 780,199 | +3.30(+1.99%) |
Jan 25, 2018 | 178.81 | 181.49 | 162.25 | 165.98 | 2,069,576 | -11.01(-6.22%) |
Jan 24, 2018 | 174.36 | 181.68 | 173.98 | 176.99 | 1,977,601 | +10.82(+6.51%) |
Jan 23, 2018 | 156.22 | 167.04 | 151.37 | 166.18 | 1,380,206 | +8.28(+5.24%) |
Jan 22, 2018 | 159.38 | 160.62 | 154.75 | 157.90 | 1,119,347 | +0.72(+0.46%) |
Jan 19, 2018 | 159.91 | 161.49 | 157.18 | 157.18 | 706,257 | +0.24(+0.15%) |
Jan 18, 2018 | 164.55 | 166.65 | 155.79 | 156.94 | 1,431,958 | -7.71(-4.68%) |
Jan 17, 2018 | 169.43 | 175.70 | 163.78 | 164.64 | 1,203,193 | -8.38(-4.84%) |
Jan 16, 2018 | 165.89 | 173.83 | 165.31 | 173.02 | 1,209,063 | +7.28(+4.39%) |
Jan 12, 2018 | 165.75 | 165.75 | 165.75 | 0 | +12.16(+7.92%) | |
Jan 11, 2018 | 151.72 | 154.26 | 151.72 | 153.59 | 610,683 | +2.25(+1.49%) |
Jan 10, 2018 | 153.83 | 149.14 | 151.34 | 1,021,863 | +3.30(+2.23%) | |
Jan 09, 2018 | 149.57 | 150.91 | 144.88 | 148.04 | 1,037,355 | -5.84(-3.79%) |
Jan 08, 2018 | 157.99 | 159.03 | 151.76 | 153.88 | 830,926 | -6.03(-3.77%) |
Jan 05, 2018 | 157.47 | 161.05 | 156.60 | 159.91 | 673,773 | -1.48(-0.92%) |
Jan 04, 2018 | 157.61 | 161.39 | 154.59 | 161.39 | 1,156,753 | +2.78(+1.75%) |
Jan 03, 2018 | 162.20 | 163.40 | 151.19 | 158.61 | 1,316,053 | -4.69(-2.87%) |
Jan 02, 2018 | 155.88 | 163.45 | 155.79 | 163.30 | 1,260,626 | +11.58(+7.63%) |
Dec 29, 2017 | 151.72 | 151.72 | 151.72 | 0 | -0.10(-0.06%) | |
Dec 28, 2017 | 153.44 | 154.53 | 147.75 | 151.82 | 997,388 | +0.10(+0.06%) |
Dec 27, 2017 | 153.21 | 153.44 | 149.09 | 151.72 | 949,379 | -0.67(-0.44%) |
Dec 26, 2017 | 146.22 | 153.23 | 144.84 | 152.39 | 1,151,217 | +6.94(+4.77%) |
Dec 22, 2017 | 143.63 | 145.93 | 141.77 | 145.45 | 981,972 | +4.35(+3.09%) |
Dec 21, 2017 | 137.12 | 143.25 | 137.12 | 141.10 | 994,128 | +1.58(+1.13%) |
Dec 20, 2017 | 133.77 | 140.43 | 133.63 | 139.52 | 1,329,489 | +6.46(+4.86%) |
Dec 19, 2017 | 132.86 | 134.63 | 130.42 | 133.06 | 826,994 | +0.19(+0.14%) |
Dec 18, 2017 | 130.09 | 134.06 | 129.75 | 132.86 | 1,207,404 | +5.70(+4.48%) |
Dec 15, 2017 | 131.28 | 131.33 | 126.55 | 127.17 | 1,038,115 | -1.25(-0.97%) |
Dec 14, 2017 | 127.74 | 130.09 | 123.24 | 128.41 | 1,390,862 | -1.48(-1.14%) |
Dec 13, 2017 | 116.97 | 132.38 | 116.97 | 129.90 | 2,233,020 | +12.40(+10.55%) |
Dec 12, 2017 | 117.26 | 117.81 | 114.68 | 117.50 | 1,156,097 | -1.25(-1.05%) |
Dec 11, 2017 | 119.65 | 123.77 | 117.55 | 118.75 | 962,056 | -1.77(-1.47%) |
Dec 08, 2017 | 119.70 | 123.20 | 119.56 | 120.52 | 871,057 | +1.20(+1.00%) |
Dec 07, 2017 | 116.26 | 120.94 | 116.02 | 119.32 | 1,059,260 | -1.87(-1.54%) |
Dec 06, 2017 | 123.72 | 124.73 | 119.80 | 121.19 | 1,434,562 | -4.88(-3.87%) |
Dec 05, 2017 | 128.17 | 129.13 | 123.29 | 126.07 | 1,996,680 | -4.93(-3.76%) |
Dec 04, 2017 | 134.11 | 134.11 | 130.18 | 131.00 | 1,067,982 | -4.93(-3.63%) |
Dec 01, 2017 | 134.59 | 141.05 | 133.77 | 135.93 | 1,443,488 | +0.29(+0.21%) |
Nov 30, 2017 | 134.49 | 137.48 | 132.56 | 135.64 | 1,232,660 | -1.24(-0.91%) |
Nov 29, 2017 | 141.34 | 141.48 | 136.12 | 136.88 | 1,690,455 | -7.99(-5.52%) |
Nov 28, 2017 | 145.55 | 148.95 | 144.50 | 144.88 | 956,244 | -2.25(-1.53%) |
Nov 27, 2017 | 147.89 | 148.37 | 143.82 | 147.13 | 847,660 | +3.88(+2.71%) |
Nov 24, 2017 | 145.83 | 148.23 | 143.01 | 143.25 | 562,617 | -2.01(-1.38%) |
Nov 22, 2017 | 143.30 | 146.55 | 142.82 | 145.26 | 1,096,317 | +4.45(+3.16%) |
Nov 21, 2017 | 138.32 | 142.10 | 137.75 | 140.81 | 799,856 | +2.39(+1.73%) |
Nov 20, 2017 | 139.61 | 140.43 | 136.31 | 138.42 | 1,170,741 | -4.21(-2.95%) |
Nov 17, 2017 | 140.76 | 144.69 | 138.61 | 142.63 | 1,394,973 | +3.73(+2.69%) |
Nov 16, 2017 | 138.66 | 140.35 | 137.89 | 138.89 | 682,398 | -0.86(-0.62%) |
Nov 15, 2017 | 140.71 | 142.15 | 137.22 | 139.76 | 883,490 | +1.39(+1.00%) |
Nov 14, 2017 | 136.21 | 140.86 | 134.54 | 138.37 | 1,149,825 | +0.00(+0.00%) |
Nov 13, 2017 | 139.85 | 140.86 | 137.22 | 138.37 | 760,699 | -0.57(-0.41%) |
Nov 10, 2017 | 144.11 | 145.34 | 138.27 | 138.94 | 1,165,226 | -6.03(-4.16%) |
Nov 09, 2017 | 147.13 | 147.60 | 143.25 | 144.97 | 1,052,966 | -0.86(-0.59%) |
Nov 08, 2017 | 146.46 | 148.75 | 144.83 | 145.83 | 1,062,044 | +2.34(+1.63%) |
Nov 07, 2017 | 143.87 | 145.45 | 140.33 | 143.49 | 939,596 | -2.49(-1.71%) |
Nov 06, 2017 | 137.84 | 147.65 | 137.70 | 145.98 | 1,651,883 | +8.62(+6.27%) |
Nov 03, 2017 | 141.43 | 142.15 | 133.63 | 137.36 | 1,458,045 | -2.78(-1.98%) |
Nov 02, 2017 | 140.04 | 144.16 | 138.42 | 140.14 | 1,067,343 | +0.62(+0.45%) |
Nov 01, 2017 | 141.38 | 145.21 | 137.78 | 139.52 | 1,319,345 | +0.05(+0.03%) |
Oct 31, 2017 | 142.39 | 142.68 | 137.70 | 139.47 | 1,047,124 | -5.17(-3.57%) |
Oct 30, 2017 | 147.19 | 139.13 | 144.64 | 1,283,960 | +3.83(+2.72%) | |
Oct 27, 2017 | 138.13 | 141.86 | 135.93 | 140.81 | 1,299,036 | +2.82(+2.05%) |
Oct 26, 2017 | 145.64 | 146.36 | 135.97 | 137.99 | 2,092,836 | -7.66(-5.26%) |
Oct 25, 2017 | 148.51 | 148.75 | 142.87 | 145.64 | 1,506,267 | -2.82(-1.90%) |
Oct 24, 2017 | 150.76 | 152.44 | 147.65 | 148.47 | 1,450,871 | -4.45(-2.91%) |
Oct 23, 2017 | 151.67 | 155.65 | 149.66 | 152.92 | 1,531,695 | -1.91(-1.24%) |
Oct 20, 2017 | 156.79 | 157.70 | 152.92 | 154.83 | 1,214,423 | -3.83(-2.41%) |
Oct 19, 2017 | 159.62 | 161.72 | 157.51 | 158.66 | 987,917 | +2.11(+1.35%) |
Oct 18, 2017 | 157.08 | 160.03 | 155.41 | 156.56 | 902,019 | -3.06(-1.92%) |
Oct 17, 2017 | 156.75 | 160.62 | 154.88 | 159.62 | 1,221,760 | -0.48(-0.30%) |
Oct 16, 2017 | 168.76 | 169.81 | 157.51 | 160.10 | 1,448,893 | -8.66(-5.13%) |
Oct 13, 2017 | 170.10 | 172.06 | 165.84 | 168.76 | 974,361 | +1.87(+1.12%) |
Oct 12, 2017 | 166.32 | 169.29 | 163.78 | 166.89 | 762,877 | -1.34(-0.80%) |
Oct 11, 2017 | 165.22 | 168.44 | 157.94 | 168.23 | 1,554,883 | +4.16(+2.54%) |
Oct 10, 2017 | 170.24 | 171.06 | 162.97 | 164.07 | 1,042,129 | -4.45(-2.64%) |
Oct 09, 2017 | 166.32 | 169.72 | 164.97 | 168.52 | 879,221 | +4.36(+2.65%) |
Oct 06, 2017 | 155.69 | 164.31 | 152.39 | 164.16 | 1,500,908 | +6.22(+3.94%) |
Oct 05, 2017 | 160.81 | 161.96 | 156.27 | 157.94 | 821,912 | -3.16(-1.96%) |
Oct 04, 2017 | 160.96 | 162.11 | 157.66 | 161.10 | 955,633 | +2.92(+1.85%) |
Oct 03, 2017 | 154.21 | 159.04 | 153.30 | 158.18 | 989,353 | +4.88(+3.18%) |
Oct 02, 2017 | 150.43 | 155.36 | 148.61 | 153.30 | 1,271,522 | +0.91(+0.60%) |
Sep 29, 2017 | 156.22 | 156.70 | 151.96 | 152.39 | 941,338 | -3.73(-2.39%) |
Sep 28, 2017 | 154.88 | 158.23 | 152.73 | 156.12 | 1,084,952 | +3.49(+2.29%) |
Sep 27, 2017 | 156.27 | 152.36 | 152.63 | 1,576,769 | -7.23(-4.52%) | |
Sep 26, 2017 | 163.59 | 166.75 | 158.18 | 159.86 | 1,548,043 | -10.05(-5.92%) |
Sep 25, 2017 | 159.91 | 170.79 | 158.43 | 169.91 | 1,661,431 | +8.23(+5.09%) |
Sep 22, 2017 | 160.53 | 163.11 | 158.57 | 161.68 | 1,035,781 | +4.79(+3.05%) |
Sep 21, 2017 | 154.54 | 162.92 | 153.16 | 156.89 | 1,258,601 | -4.36(-2.70%) |
Sep 20, 2017 | 170.39 | 177.09 | 155.26 | 161.25 | 2,406,101 | -7.94(-4.70%) |
Sep 19, 2017 | 168.47 | 170.63 | 166.08 | 169.19 | 962,640 | +1.48(+0.88%) |
Sep 18, 2017 | 172.30 | 172.97 | 165.22 | 167.71 | 1,468,370 | -10.10(-5.68%) |
Sep 15, 2017 | 182.07 | 183.02 | 175.70 | 177.81 | 1,034,390 | -4.35(-2.39%) |
Sep 14, 2017 | 178.52 | 183.98 | 174.69 | 182.16 | 1,222,883 | +3.25(+1.82%) |
Sep 13, 2017 | 187.38 | 188.24 | 177.47 | 178.91 | 1,194,172 | -10.39(-5.49%) |
Sep 12, 2017 | 183.84 | 190.68 | 181.49 | 189.29 | 940,293 | +3.69(+1.99%) |
Sep 11, 2017 | 191.49 | 199.01 | 184.27 | 185.61 | 1,446,192 | -17.09(-8.43%) |
Sep 08, 2017 | 209.01 | 209.30 | 198.19 | 202.69 | 1,395,311 | -6.75(-3.22%) |
Sep 07, 2017 | 201.98 | 210.74 | 200.83 | 209.44 | 1,429,728 | +13.31(+6.78%) |
Sep 06, 2017 | 204.75 | 204.75 | 191.88 | 196.14 | 1,164,131 | -8.62(-4.21%) |
Sep 05, 2017 | 197.91 | 205.33 | 197.72 | 204.75 | 1,521,224 | +12.49(+6.50%) |
Sep 01, 2017 | 193.84 | 194.27 | 185.51 | 192.26 | 1,243,402 | +1.29(+0.68%) |
Aug 31, 2017 | 180.25 | 191.69 | 180.20 | 190.97 | 1,303,407 | +11.58(+6.46%) |
Aug 30, 2017 | 182.26 | 184.08 | 178.06 | 179.38 | 968,273 | -5.36(-2.90%) |
Aug 29, 2017 | 189.58 | 193.22 | 178.57 | 184.75 | 1,893,874 | +4.21(+2.33%) |
Aug 28, 2017 | 166.32 | 180.87 | 166.23 | 180.53 | 2,367,190 | +17.66(+10.84%) |
Aug 25, 2017 | 163.74 | 166.22 | 158.51 | 162.87 | 1,088,563 | +0.91(+0.56%) |
Aug 24, 2017 | 158.66 | 163.93 | 157.94 | 161.96 | 1,053,011 | +1.82(+1.14%) |
Aug 23, 2017 | 159.47 | 160.48 | 156.27 | 160.15 | 881,860 | +3.21(+2.04%) |
Aug 22, 2017 | 159.43 | 161.40 | 156.60 | 156.94 | 893,143 | -4.12(-2.56%) |
Aug 21, 2017 | 156.08 | 161.10 | 156.03 | 161.05 | 1,240,361 | +6.89(+4.47%) |
Aug 18, 2017 | 162.63 | 165.89 | 152.97 | 154.16 | 1,905,868 | -2.68(-1.71%) |
Aug 17, 2017 | 158.66 | 160.86 | 154.78 | 156.84 | 1,232,864 | -0.19(-0.12%) |
Aug 16, 2017 | 145.74 | 158.81 | 145.50 | 157.03 | 1,688,577 | +10.29(+7.01%) |
Aug 15, 2017 | 144.88 | 148.37 | 144.54 | 146.74 | 1,174,886 | -6.13(-4.01%) |
Aug 14, 2017 | 153.68 | 155.12 | 149.95 | 152.87 | 954,304 | -5.60(-3.53%) |
Aug 11, 2017 | 158.13 | 159.97 | 154.50 | 158.47 | 1,508,197 | +1.20(+0.76%) |
Aug 10, 2017 | 154.98 | 157.47 | 153.73 | 157.27 | 1,688,206 | +9.57(+6.48%) |
Aug 09, 2017 | 148.08 | 150.19 | 145.26 | 147.70 | 2,042,958 | +6.17(+4.36%) |
Aug 08, 2017 | 144.21 | 145.26 | 137.75 | 141.53 | 1,660,607 | +0.33(+0.24%) |
Aug 07, 2017 | 142.15 | 145.50 | 141.14 | 141.19 | 1,083,443 | -2.78(-1.93%) |
Aug 04, 2017 | 148.56 | 149.90 | 141.81 | 143.97 | 1,951,408 | -8.85(-5.79%) |
Aug 03, 2017 | 154.11 | 157.65 | 151.87 | 152.82 | 1,168,438 | -0.62(-0.41%) |
Aug 02, 2017 | 155.26 | 158.57 | 153.44 | 153.44 | 1,026,555 | -3.49(-2.23%) |