Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 138.13 | 138.70 | 135.36 | 135.69 | 2,248,858 | -1.82(-1.32%) |
Apr 27, 2018 | 136.77 | 137.86 | 135.57 | 137.50 | 1,276,992 | +0.50(+0.36%) |
Apr 26, 2018 | 136.63 | 137.61 | 135.73 | 137.01 | 1,089,767 | +0.95(+0.70%) |
Apr 25, 2018 | 136.87 | 136.87 | 134.72 | 136.06 | 1,969,375 | -1.01(-0.74%) |
Apr 24, 2018 | 140.02 | 140.25 | 135.80 | 137.07 | 1,641,410 | -2.72(-1.94%) |
Apr 23, 2018 | 138.92 | 140.23 | 138.92 | 139.79 | 1,423,653 | +0.56(+0.40%) |
Apr 20, 2018 | 139.44 | 139.81 | 138.35 | 139.23 | 1,238,452 | -0.40(-0.29%) |
Apr 19, 2018 | 140.57 | 140.57 | 139.17 | 139.63 | 1,204,605 | -0.81(-0.57%) |
Apr 18, 2018 | 139.10 | 141.02 | 138.58 | 140.44 | 1,510,528 | +1.66(+1.20%) |
Apr 17, 2018 | 138.51 | 139.19 | 136.74 | 138.78 | 1,654,713 | +1.04(+0.76%) |
Apr 16, 2018 | 133.38 | 137.82 | 132.42 | 137.74 | 3,724,855 | +5.42(+4.09%) |
Apr 13, 2018 | 133.18 | 133.21 | 131.98 | 132.32 | 904,647 | -0.19(-0.14%) |
Apr 12, 2018 | 132.40 | 133.15 | 131.87 | 132.51 | 983,442 | +0.68(+0.52%) |
Apr 11, 2018 | 131.84 | 132.29 | 131.07 | 131.82 | 1,117,175 | -0.93(-0.70%) |
Apr 10, 2018 | 132.57 | 133.69 | 131.76 | 132.75 | 1,411,880 | +1.30(+0.99%) |
Apr 09, 2018 | 131.81 | 133.00 | 131.14 | 131.45 | 1,569,108 | +0.44(+0.34%) |
Apr 06, 2018 | 131.70 | 133.08 | 130.28 | 131.01 | 1,911,756 | -1.38(-1.04%) |
Apr 05, 2018 | 130.82 | 132.97 | 130.40 | 132.39 | 1,777,642 | +2.23(+1.71%) |
Apr 04, 2018 | 126.79 | 130.30 | 126.42 | 130.16 | 1,627,756 | +1.85(+1.44%) |
Apr 03, 2018 | 126.21 | 128.80 | 125.57 | 128.31 | 1,718,890 | +2.75(+2.19%) |
Apr 02, 2018 | 128.13 | 128.40 | 124.46 | 125.56 | 1,186,483 | -2.90(-2.26%) |
Mar 29, 2018 | 128.47 | 128.47 | 128.47 | 0 | +1.65(+1.30%) | |
Mar 28, 2018 | 127.03 | 128.13 | 126.49 | 126.82 | 1,306,435 | +0.31(+0.24%) |
Mar 27, 2018 | 126.45 | 128.42 | 125.77 | 126.51 | 1,490,926 | +0.22(+0.18%) |
Mar 26, 2018 | 125.22 | 126.39 | 124.30 | 126.28 | 1,910,264 | +2.33(+1.88%) |
Mar 23, 2018 | 126.11 | 126.66 | 123.95 | 123.95 | 1,376,284 | -1.75(-1.39%) |
Mar 22, 2018 | 127.00 | 127.75 | 125.53 | 125.70 | 1,166,858 | -2.16(-1.69%) |
Mar 21, 2018 | 128.05 | 129.17 | 127.59 | 127.86 | 993,535 | -0.20(-0.15%) |
Mar 20, 2018 | 127.92 | 128.41 | 126.88 | 128.06 | 1,238,400 | +0.14(+0.11%) |
Mar 19, 2018 | 128.77 | 129.42 | 127.51 | 127.92 | 1,422,959 | -1.11(-0.86%) |
Mar 16, 2018 | 127.87 | 129.37 | 127.74 | 129.03 | 1,982,350 | +1.29(+1.01%) |
Mar 15, 2018 | 127.45 | 127.95 | 127.01 | 127.74 | 1,348,284 | +0.36(+0.29%) |
Mar 14, 2018 | 128.37 | 128.70 | 127.13 | 127.38 | 1,644,490 | -0.49(-0.38%) |
Mar 13, 2018 | 128.09 | 128.50 | 127.09 | 127.86 | 1,502,013 | +0.05(+0.04%) |
Mar 12, 2018 | 126.15 | 128.23 | 125.90 | 127.81 | 1,551,947 | +1.75(+1.39%) |
Mar 09, 2018 | 125.16 | 126.11 | 124.98 | 126.07 | 2,286,494 | +0.53(+0.42%) |
Mar 08, 2018 | 124.46 | 125.60 | 124.10 | 125.53 | 2,011,750 | +1.44(+1.16%) |
Mar 07, 2018 | 124.46 | 124.10 | 2,140,219 | +1.67(+1.37%) | ||
Mar 06, 2018 | 121.75 | 123.01 | 120.88 | 122.42 | 997,259 | +0.99(+0.82%) |
Mar 05, 2018 | 118.96 | 121.85 | 118.96 | 121.43 | 1,269,854 | +1.95(+1.63%) |
Mar 02, 2018 | 119.82 | 120.60 | 118.89 | 119.48 | 1,289,114 | -0.79(-0.66%) |
Mar 01, 2018 | 121.39 | 122.47 | 119.69 | 120.27 | 1,401,147 | -1.63(-1.33%) |
Feb 28, 2018 | 122.83 | 123.39 | 121.89 | 121.90 | 1,406,548 | -0.60(-0.49%) |
Feb 27, 2018 | 123.35 | 123.74 | 122.47 | 122.50 | 972,629 | -0.84(-0.68%) |
Feb 26, 2018 | 122.63 | 123.55 | 122.27 | 123.34 | 1,177,822 | +1.07(+0.88%) |
Feb 23, 2018 | 121.66 | 122.38 | 120.84 | 122.27 | 1,636,777 | +1.30(+1.07%) |
Feb 22, 2018 | 120.68 | 120.97 | 1,425,229 | -0.42(-0.35%) | ||
Feb 21, 2018 | 123.42 | 123.84 | 121.32 | 121.39 | 1,708,243 | -1.70(-1.38%) |
Feb 20, 2018 | 122.87 | 124.69 | 122.16 | 123.09 | 1,484,257 | +0.22(+0.17%) |
Feb 16, 2018 | 122.87 | 122.87 | 122.87 | 0 | -0.26(-0.21%) | |
Feb 15, 2018 | 122.11 | 123.13 | 121.79 | 123.13 | 1,548,676 | +1.84(+1.52%) |
Feb 14, 2018 | 120.06 | 121.86 | 119.70 | 121.29 | 1,433,733 | +0.43(+0.36%) |
Feb 13, 2018 | 120.63 | 121.45 | 118.85 | 120.86 | 1,479,506 | -0.77(-0.63%) |
Feb 12, 2018 | 120.77 | 122.44 | 120.56 | 121.63 | 1,660,216 | +1.53(+1.28%) |
Feb 09, 2018 | 120.43 | 121.30 | 117.50 | 120.10 | 2,380,225 | +0.71(+0.59%) |
Feb 08, 2018 | 124.88 | 119.29 | 119.39 | 2,602,180 | -5.01(-4.03%) | |
Feb 07, 2018 | 122.36 | 126.55 | 122.36 | 124.39 | 2,180,920 | +1.29(+1.05%) |
Feb 06, 2018 | 121.85 | 124.07 | 120.20 | 123.11 | 3,026,559 | -1.63(-1.30%) |
Feb 05, 2018 | 127.67 | 128.75 | 124.04 | 124.73 | 1,959,340 | -3.34(-2.61%) |
Feb 02, 2018 | 128.70 | 130.17 | 127.94 | 128.08 | 1,756,198 | -1.34(-1.03%) |
Feb 01, 2018 | 128.30 | 129.64 | 128.02 | 129.41 | 1,665,505 | +0.76(+0.59%) |
Jan 31, 2018 | 128.85 | 129.50 | 128.19 | 128.66 | 1,860,641 | +0.09(+0.07%) |
Jan 30, 2018 | 128.10 | 129.19 | 128.10 | 128.56 | 1,090,446 | +0.07(+0.06%) |
Jan 29, 2018 | 128.53 | 129.25 | 127.99 | 128.49 | 1,187,584 | -0.61(-0.47%) |
Jan 26, 2018 | 129.59 | 129.86 | 128.65 | 129.10 | 1,272,566 | -0.16(-0.12%) |
Jan 25, 2018 | 128.94 | 129.68 | 128.26 | 129.25 | 1,412,352 | +0.94(+0.74%) |
Jan 24, 2018 | 128.73 | 129.18 | 127.65 | 128.31 | 2,153,596 | -0.42(-0.33%) |
Jan 23, 2018 | 131.29 | 131.29 | 127.47 | 128.73 | 2,555,491 | -2.41(-1.84%) |
Jan 22, 2018 | 130.63 | 131.23 | 130.18 | 131.14 | 1,651,307 | +0.55(+0.42%) |
Jan 19, 2018 | 130.10 | 130.80 | 129.30 | 130.59 | 1,143,275 | +1.31(+1.01%) |
Jan 18, 2018 | 128.28 | 129.96 | 128.16 | 129.28 | 975,444 | +0.86(+0.67%) |
Jan 17, 2018 | 128.73 | 128.80 | 127.32 | 128.42 | 1,211,253 | +0.38(+0.30%) |
Jan 16, 2018 | 129.34 | 129.57 | 127.66 | 128.04 | 1,213,233 | -0.62(-0.48%) |
Jan 12, 2018 | 128.66 | 128.66 | 128.66 | 0 | +0.61(+0.47%) | |
Jan 11, 2018 | 126.41 | 128.08 | 126.25 | 128.05 | 1,673,002 | +1.79(+1.41%) |
Jan 10, 2018 | 127.70 | 125.81 | 126.26 | 942,836 | -1.44(-1.13%) | |
Jan 09, 2018 | 127.67 | 128.40 | 127.43 | 127.70 | 949,717 | -0.04(-0.03%) |
Jan 08, 2018 | 127.69 | 128.02 | 127.13 | 127.74 | 1,177,041 | -0.45(-0.35%) |
Jan 05, 2018 | 126.99 | 128.27 | 126.34 | 128.19 | 1,122,413 | +0.66(+0.52%) |
Jan 04, 2018 | 126.83 | 127.85 | 126.67 | 127.53 | 773,906 | +1.03(+0.81%) |
Jan 03, 2018 | 125.90 | 126.61 | 125.22 | 126.50 | 818,113 | +0.81(+0.65%) |
Jan 02, 2018 | 125.41 | 125.97 | 124.92 | 125.69 | 1,007,224 | +0.30(+0.24%) |
Dec 29, 2017 | 125.39 | 125.39 | 125.39 | 0 | -0.33(-0.26%) | |
Dec 28, 2017 | 125.70 | 125.80 | 125.04 | 125.71 | 922,552 | +0.40(+0.32%) |
Dec 27, 2017 | 125.21 | 125.74 | 124.81 | 125.31 | 760,109 | +0.37(+0.30%) |
Dec 26, 2017 | 125.21 | 125.45 | 124.77 | 124.94 | 347,143 | -0.25(-0.20%) |
Dec 22, 2017 | 124.98 | 125.39 | 124.49 | 125.19 | 702,399 | +0.43(+0.34%) |
Dec 21, 2017 | 125.78 | 126.04 | 124.67 | 124.76 | 1,680,067 | -0.53(-0.42%) |
Dec 20, 2017 | 126.53 | 126.89 | 125.24 | 125.29 | 1,419,835 | -0.94(-0.75%) |
Dec 19, 2017 | 127.20 | 127.33 | 126.00 | 126.24 | 929,402 | -0.70(-0.55%) |
Dec 18, 2017 | 126.47 | 127.37 | 126.33 | 126.94 | 1,579,251 | +0.99(+0.79%) |
Dec 15, 2017 | 125.51 | 126.23 | 125.11 | 125.95 | 1,570,226 | +0.76(+0.61%) |
Dec 14, 2017 | 125.77 | 126.21 | 125.16 | 125.18 | 1,049,690 | -0.59(-0.47%) |
Dec 13, 2017 | 125.78 | 126.46 | 125.35 | 125.77 | 858,030 | +0.14(+0.11%) |
Dec 12, 2017 | 125.63 | 125.68 | 124.61 | 125.63 | 1,227,729 | +0.17(+0.13%) |
Dec 11, 2017 | 126.52 | 126.70 | 125.27 | 125.46 | 1,598,013 | -0.61(-0.49%) |
Dec 08, 2017 | 127.24 | 127.24 | 125.84 | 126.08 | 925,757 | -0.55(-0.43%) |
Dec 07, 2017 | 127.19 | 127.66 | 126.27 | 126.63 | 1,006,979 | -0.89(-0.70%) |
Dec 06, 2017 | 127.90 | 128.16 | 127.27 | 127.52 | 1,092,841 | -0.50(-0.39%) |
Dec 05, 2017 | 128.03 | 128.52 | 127.73 | 128.02 | 1,239,283 | +0.15(+0.12%) |
Dec 04, 2017 | 126.22 | 128.37 | 125.83 | 127.88 | 1,620,675 | +2.21(+1.76%) |
Dec 01, 2017 | 127.12 | 127.28 | 125.29 | 125.67 | 1,094,017 | -0.96(-0.76%) |
Nov 30, 2017 | 125.98 | 127.43 | 125.91 | 126.63 | 1,559,874 | +0.86(+0.68%) |
Nov 29, 2017 | 125.09 | 125.83 | 124.50 | 125.77 | 963,554 | +0.70(+0.56%) |
Nov 28, 2017 | 124.34 | 125.07 | 124.34 | 125.07 | 1,962,058 | +1.34(+1.08%) |
Nov 27, 2017 | 123.88 | 124.45 | 123.52 | 123.73 | 945,706 | -0.05(-0.04%) |
Nov 24, 2017 | 124.18 | 124.42 | 123.59 | 123.78 | 302,633 | -0.12(-0.10%) |
Nov 22, 2017 | 123.78 | 124.47 | 123.18 | 123.90 | 1,428,921 | +0.50(+0.41%) |
Nov 21, 2017 | 123.55 | 124.14 | 123.12 | 123.39 | 1,338,828 | +0.30(+0.24%) |
Nov 20, 2017 | 122.30 | 123.63 | 122.11 | 123.10 | 1,312,421 | +0.63(+0.52%) |
Nov 17, 2017 | 122.58 | 122.93 | 121.89 | 122.46 | 1,529,747 | -0.50(-0.41%) |
Nov 16, 2017 | 121.60 | 123.47 | 121.45 | 122.97 | 1,504,695 | +1.64(+1.35%) |
Nov 15, 2017 | 122.23 | 122.37 | 121.22 | 121.33 | 1,185,607 | -1.09(-0.89%) |
Nov 14, 2017 | 122.21 | 122.95 | 121.33 | 122.42 | 1,459,571 | -0.22(-0.18%) |
Nov 13, 2017 | 121.32 | 122.79 | 120.92 | 122.64 | 1,151,368 | +1.25(+1.03%) |
Nov 10, 2017 | 120.94 | 121.70 | 120.41 | 121.39 | 1,393,731 | +0.05(+0.04%) |
Nov 09, 2017 | 121.51 | 121.74 | 120.66 | 121.34 | 886,024 | -0.13(-0.11%) |
Nov 08, 2017 | 122.00 | 122.37 | 121.21 | 121.47 | 1,086,354 | -0.52(-0.43%) |
Nov 07, 2017 | 122.58 | 123.07 | 121.65 | 122.00 | 1,028,868 | -0.90(-0.73%) |
Nov 06, 2017 | 122.23 | 123.80 | 122.19 | 122.89 | 762,972 | +0.49(+0.40%) |
Nov 03, 2017 | 122.26 | 123.36 | 121.89 | 122.40 | 2,007,057 | +0.13(+0.11%) |
Nov 02, 2017 | 122.37 | 122.62 | 121.51 | 122.27 | 1,228,011 | -0.03(-0.02%) |
Nov 01, 2017 | 121.19 | 122.71 | 120.33 | 122.30 | 1,362,553 | +0.57(+0.47%) |
Oct 31, 2017 | 122.75 | 124.60 | 120.32 | 121.73 | 2,156,748 | -0.24(-0.20%) |
Oct 30, 2017 | 122.65 | 122.83 | 121.88 | 121.97 | 1,184,018 | -1.00(-0.81%) |
Oct 27, 2017 | 123.46 | 123.80 | 122.34 | 122.97 | 991,137 | -0.63(-0.51%) |
Oct 26, 2017 | 124.19 | 124.73 | 123.37 | 123.60 | 865,375 | +0.17(+0.14%) |
Oct 25, 2017 | 123.33 | 123.76 | 122.63 | 123.43 | 1,158,199 | +0.18(+0.14%) |
Oct 24, 2017 | 123.98 | 124.19 | 123.16 | 123.25 | 762,375 | -0.28(-0.23%) |
Oct 23, 2017 | 123.53 | 124.18 | 123.35 | 123.53 | 737,721 | -0.19(-0.15%) |
Oct 20, 2017 | 123.17 | 123.72 | 122.83 | 123.72 | 668,135 | +0.99(+0.81%) |
Oct 19, 2017 | 122.56 | 122.94 | 122.00 | 122.73 | 672,399 | +0.04(+0.03%) |
Oct 18, 2017 | 123.60 | 124.19 | 122.31 | 122.69 | 1,183,244 | -0.82(-0.66%) |
Oct 17, 2017 | 124.97 | 125.30 | 123.29 | 123.52 | 1,359,640 | -1.74(-1.39%) |
Oct 16, 2017 | 125.14 | 125.59 | 124.95 | 125.26 | 1,019,380 | +0.34(+0.27%) |
Oct 13, 2017 | 125.05 | 125.65 | 124.70 | 124.92 | 954,244 | +0.17(+0.13%) |
Oct 12, 2017 | 123.38 | 124.76 | 123.38 | 124.75 | 729,815 | +1.27(+1.03%) |
Oct 11, 2017 | 123.84 | 123.98 | 122.54 | 123.49 | 726,732 | -0.14(-0.11%) |
Oct 10, 2017 | 123.03 | 123.86 | 123.03 | 123.63 | 833,486 | +0.60(+0.48%) |
Oct 09, 2017 | 122.98 | 123.16 | 122.53 | 123.03 | 665,172 | +0.08(+0.07%) |
Oct 06, 2017 | 122.39 | 122.99 | 122.30 | 122.95 | 825,531 | +0.22(+0.18%) |
Oct 05, 2017 | 122.20 | 122.80 | 121.51 | 122.73 | 828,896 | +0.91(+0.75%) |
Oct 04, 2017 | 121.78 | 122.53 | 121.48 | 121.82 | 896,872 | +0.19(+0.15%) |
Oct 03, 2017 | 121.95 | 122.44 | 121.47 | 121.63 | 912,720 | -0.08(-0.07%) |
Oct 02, 2017 | 119.79 | 121.81 | 119.60 | 121.72 | 1,261,226 | +1.90(+1.59%) |
Sep 29, 2017 | 120.43 | 120.78 | 119.74 | 119.82 | 921,237 | -0.61(-0.51%) |
Sep 28, 2017 | 120.13 | 120.72 | 119.95 | 120.43 | 628,964 | +0.28(+0.23%) |
Sep 27, 2017 | 118.90 | 120.15 | 1,131,529 | -1.17(-0.97%) | ||
Sep 26, 2017 | 122.79 | 122.97 | 121.27 | 121.33 | 604,273 | -1.17(-0.96%) |
Sep 25, 2017 | 122.36 | 122.66 | 121.55 | 122.50 | 925,024 | +0.15(+0.12%) |
Sep 22, 2017 | 122.04 | 122.45 | 121.80 | 122.35 | 817,840 | +0.36(+0.30%) |
Sep 21, 2017 | 121.91 | 122.21 | 121.65 | 121.99 | 1,176,344 | +0.13(+0.11%) |
Sep 20, 2017 | 122.00 | 122.40 | 121.33 | 121.86 | 894,796 | +0.06(+0.05%) |
Sep 19, 2017 | 122.01 | 122.16 | 121.47 | 121.80 | 700,527 | +0.20(+0.16%) |
Sep 18, 2017 | 122.09 | 122.45 | 121.55 | 121.61 | 951,635 | -0.14(-0.11%) |
Sep 15, 2017 | 121.73 | 122.15 | 121.27 | 121.75 | 1,300,515 | +0.04(+0.03%) |
Sep 14, 2017 | 120.14 | 121.72 | 120.04 | 121.71 | 1,185,902 | +1.48(+1.23%) |
Sep 13, 2017 | 120.52 | 120.68 | 120.06 | 120.23 | 804,330 | -0.52(-0.43%) |
Sep 12, 2017 | 120.60 | 121.12 | 120.03 | 120.75 | 1,242,967 | +0.14(+0.12%) |
Sep 11, 2017 | 122.15 | 122.15 | 120.38 | 120.61 | 1,847,573 | -1.20(-0.98%) |
Sep 08, 2017 | 121.83 | 122.04 | 121.22 | 121.81 | 770,882 | -0.38(-0.31%) |
Sep 07, 2017 | 121.79 | 122.27 | 121.25 | 122.19 | 1,075,388 | +0.59(+0.49%) |
Sep 06, 2017 | 123.43 | 124.75 | 120.74 | 121.60 | 2,118,641 | -2.17(-1.76%) |
Sep 05, 2017 | 123.48 | 123.92 | 122.81 | 123.77 | 923,024 | +0.35(+0.29%) |
Sep 01, 2017 | 124.09 | 124.19 | 122.61 | 123.42 | 781,642 | -0.42(-0.34%) |
Aug 31, 2017 | 122.24 | 123.98 | 122.02 | 123.83 | 1,350,838 | +2.15(+1.77%) |
Aug 30, 2017 | 121.58 | 121.74 | 121.20 | 121.68 | 652,383 | +0.10(+0.08%) |
Aug 29, 2017 | 121.67 | 121.72 | 121.21 | 121.58 | 617,372 | -0.55(-0.45%) |
Aug 28, 2017 | 121.71 | 122.18 | 121.24 | 122.13 | 801,966 | +0.39(+0.32%) |
Aug 25, 2017 | 121.78 | 122.19 | 121.48 | 121.74 | 506,356 | +0.66(+0.55%) |
Aug 24, 2017 | 121.49 | 121.95 | 120.78 | 121.08 | 755,529 | -0.42(-0.34%) |
Aug 23, 2017 | 121.88 | 122.04 | 121.36 | 121.49 | 506,977 | -0.65(-0.53%) |
Aug 22, 2017 | 121.36 | 122.29 | 121.15 | 122.14 | 544,904 | +1.00(+0.83%) |
Aug 21, 2017 | 120.92 | 121.46 | 120.43 | 121.14 | 602,575 | +0.27(+0.22%) |
Aug 18, 2017 | 121.09 | 121.37 | 120.52 | 120.87 | 775,934 | -0.11(-0.09%) |
Aug 17, 2017 | 122.17 | 122.77 | 120.97 | 120.98 | 783,028 | -2.02(-1.65%) |
Aug 16, 2017 | 122.10 | 123.31 | 122.10 | 123.01 | 730,774 | +1.17(+0.96%) |
Aug 15, 2017 | 121.85 | 122.52 | 121.67 | 121.84 | 887,014 | -0.29(-0.24%) |
Aug 14, 2017 | 121.17 | 122.13 | 120.86 | 122.13 | 726,403 | +1.53(+1.27%) |
Aug 11, 2017 | 121.44 | 121.59 | 120.53 | 120.59 | 665,934 | -0.39(-0.32%) |
Aug 10, 2017 | 122.68 | 122.93 | 120.95 | 120.98 | 829,141 | -1.98(-1.61%) |
Aug 09, 2017 | 122.03 | 122.98 | 122.02 | 122.96 | 743,403 | +1.04(+0.85%) |
Aug 08, 2017 | 122.58 | 122.69 | 121.54 | 121.92 | 685,498 | -0.66(-0.54%) |
Aug 07, 2017 | 123.56 | 123.73 | 122.55 | 122.58 | 961,550 | -0.88(-0.72%) |
Aug 04, 2017 | 123.27 | 123.79 | 122.95 | 123.46 | 676,224 | +0.26(+0.21%) |
Aug 03, 2017 | 123.46 | 123.56 | 122.85 | 123.20 | 968,203 | -0.26(-0.21%) |
Aug 02, 2017 | 122.06 | 123.61 | 121.88 | 123.46 | 1,127,401 | +1.37(+1.12%) |
Aug 01, 2017 | 121.77 | 122.27 | 118.15 | 122.10 | 1,725,960 | -0.22(-0.18%) |
Jul 31, 2017 | 123.09 | 123.61 | 122.16 | 122.32 | 1,502,081 | -0.23(-0.19%) |
Jul 28, 2017 | 122.57 | 123.15 | 122.06 | 122.55 | 912,570 | +0.09(+0.08%) |
Jul 27, 2017 | 123.07 | 123.39 | 121.80 | 122.46 | 893,056 | -0.59(-0.48%) |
Jul 26, 2017 | 123.40 | 123.40 | 122.77 | 123.05 | 640,900 | -0.42(-0.34%) |
Jul 25, 2017 | 123.33 | 123.80 | 123.13 | 123.46 | 628,843 | +0.80(+0.65%) |
Jul 24, 2017 | 123.33 | 123.72 | 122.41 | 122.67 | 765,069 | -0.94(-0.76%) |
Jul 21, 2017 | 122.90 | 123.95 | 122.87 | 123.60 | 658,239 | +0.56(+0.45%) |
Jul 20, 2017 | 123.42 | 123.64 | 122.73 | 123.05 | 874,791 | -0.56(-0.45%) |
Jul 19, 2017 | 123.26 | 123.61 | 122.94 | 123.60 | 874,319 | +0.56(+0.45%) |
Jul 18, 2017 | 122.64 | 123.29 | 122.58 | 123.05 | 678,471 | +0.26(+0.21%) |
Jul 17, 2017 | 123.37 | 123.55 | 122.43 | 122.78 | 1,095,445 | -0.51(-0.41%) |
Jul 14, 2017 | 122.89 | 123.47 | 122.56 | 123.30 | 583,469 | +0.61(+0.50%) |
Jul 13, 2017 | 123.60 | 123.66 | 122.49 | 122.68 | 621,299 | -0.91(-0.74%) |
Jul 12, 2017 | 123.24 | 123.94 | 123.15 | 123.59 | 883,020 | +1.07(+0.87%) |
Jul 11, 2017 | 122.78 | 123.23 | 122.12 | 122.53 | 653,953 | -0.15(-0.12%) |
Jul 10, 2017 | 123.21 | 123.41 | 122.33 | 122.67 | 826,448 | -0.53(-0.43%) |
Jul 07, 2017 | 122.80 | 123.36 | 122.27 | 123.20 | 954,457 | +0.41(+0.33%) |
Jul 06, 2017 | 123.62 | 123.99 | 122.76 | 122.80 | 827,260 | -1.01(-0.82%) |
Jul 05, 2017 | 123.82 | 124.48 | 123.67 | 123.81 | 1,044,649 | +0.31(+0.25%) |
Jul 03, 2017 | 123.73 | 123.99 | 123.08 | 123.50 | 770,244 | +0.18(+0.14%) |
Jun 30, 2017 | 122.63 | 123.77 | 122.45 | 123.32 | 1,071,905 | +1.21(+0.99%) |
Jun 29, 2017 | 123.45 | 123.55 | 121.59 | 122.12 | 889,422 | -1.35(-1.09%) |
Jun 28, 2017 | 123.20 | 123.83 | 122.97 | 123.46 | 668,542 | +1.04(+0.85%) |
Jun 27, 2017 | 122.63 | 123.06 | 122.35 | 122.42 | 935,403 | -0.22(-0.18%) |
Jun 26, 2017 | 122.39 | 123.09 | 122.18 | 122.65 | 1,021,261 | +0.33(+0.27%) |
Jun 23, 2017 | 122.35 | 122.96 | 121.99 | 122.31 | 1,118,228 | -0.02(-0.01%) |
Jun 22, 2017 | 122.76 | 123.37 | 122.28 | 122.33 | 840,508 | -0.43(-0.35%) |
Jun 21, 2017 | 124.51 | 124.99 | 122.67 | 122.76 | 1,167,135 | -1.83(-1.47%) |
Jun 20, 2017 | 124.63 | 124.90 | 124.37 | 124.59 | 651,995 | -0.46(-0.37%) |
Jun 19, 2017 | 124.89 | 125.17 | 124.39 | 125.05 | 721,609 | +0.31(+0.25%) |
Jun 16, 2017 | 124.20 | 124.75 | 124.02 | 124.75 | 1,732,104 | +0.74(+0.60%) |
Jun 15, 2017 | 123.89 | 124.49 | 123.08 | 124.00 | 1,059,348 | -0.03(-0.02%) |
Jun 14, 2017 | 124.87 | 124.97 | 123.81 | 124.03 | 702,263 | -0.56(-0.45%) |
Jun 13, 2017 | 123.42 | 124.70 | 122.99 | 124.59 | 836,372 | +1.21(+0.98%) |
Jun 12, 2017 | 123.97 | 124.11 | 123.03 | 123.38 | 837,247 | -0.58(-0.47%) |
Jun 09, 2017 | 123.50 | 123.99 | 123.07 | 123.97 | 1,177,596 | +1.00(+0.81%) |
Jun 08, 2017 | 123.77 | 122.70 | 122.97 | 952,891 | -0.73(-0.59%) | |
Jun 07, 2017 | 123.74 | 124.10 | 123.45 | 123.70 | 785,168 | +0.16(+0.13%) |
Jun 06, 2017 | 123.54 | 124.08 | 122.68 | 123.54 | 804,881 | -0.29(-0.23%) |
Jun 05, 2017 | 124.47 | 124.48 | 123.80 | 123.83 | 902,878 | -0.62(-0.50%) |
Jun 02, 2017 | 124.01 | 124.51 | 123.46 | 124.45 | 883,851 | +0.51(+0.41%) |
Jun 01, 2017 | 123.21 | 124.10 | 123.07 | 123.94 | 1,060,424 | +0.87(+0.71%) |
May 31, 2017 | 122.15 | 123.22 | 121.60 | 123.07 | 1,021,100 | +1.19(+0.97%) |
May 30, 2017 | 121.51 | 121.96 | 121.03 | 121.88 | 1,119,708 | +0.24(+0.20%) |
May 26, 2017 | 121.14 | 121.82 | 121.13 | 121.64 | 939,657 | +0.92(+0.76%) |
May 25, 2017 | 120.25 | 120.92 | 119.98 | 120.72 | 867,024 | +0.93(+0.77%) |
May 24, 2017 | 118.86 | 120.23 | 118.65 | 119.80 | 941,662 | +1.17(+0.98%) |
May 23, 2017 | 118.29 | 118.84 | 118.29 | 118.63 | 788,003 | +0.21(+0.18%) |
May 22, 2017 | 118.22 | 118.86 | 117.95 | 118.42 | 1,211,479 | +0.68(+0.57%) |
May 19, 2017 | 117.65 | 117.95 | 117.34 | 117.74 | 3,122,970 | +0.32(+0.28%) |
May 18, 2017 | 117.23 | 117.89 | 116.97 | 117.42 | 1,165,261 | +0.32(+0.28%) |
May 17, 2017 | 118.01 | 117.81 | 116.94 | 117.09 | 1,000,506 | -0.92(-0.78%) |
May 16, 2017 | 117.80 | 118.66 | 117.80 | 118.01 | 910,740 | +0.10(+0.09%) |
May 15, 2017 | 117.20 | 118.97 | 117.20 | 117.91 | 914,780 | +0.70(+0.60%) |
May 12, 2017 | 117.31 | 118.02 | 117.15 | 117.20 | 1,006,455 | -0.20(-0.17%) |
May 11, 2017 | 117.35 | 117.62 | 116.70 | 117.41 | 916,987 | +0.07(+0.06%) |
May 10, 2017 | 116.27 | 117.56 | 116.27 | 117.34 | 1,045,134 | +0.97(+0.84%) |
May 09, 2017 | 116.68 | 117.05 | 115.84 | 116.37 | 897,965 | -0.31(-0.27%) |
May 08, 2017 | 117.24 | 117.96 | 116.53 | 116.68 | 866,191 | -0.48(-0.41%) |
May 05, 2017 | 116.90 | 117.43 | 116.78 | 117.17 | 867,041 | +0.23(+0.20%) |
May 04, 2017 | 116.33 | 116.97 | 115.87 | 116.93 | 1,078,506 | +0.60(+0.52%) |
May 03, 2017 | 116.27 | 116.74 | 116.08 | 116.33 | 1,309,881 | +0.29(+0.25%) |
May 02, 2017 | 116.66 | 118.60 | 115.85 | 116.04 | 3,125,719 | -3.70(-3.09%) |