Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 177.34 | 178.03 | 171.72 | 172.11 | 777,010 | -4.04(-2.29%) |
Jan 30, 2018 | 174.24 | 176.55 | 172.53 | 176.15 | 728,046 | +2.28(+1.31%) |
Jan 29, 2018 | 175.94 | 180.38 | 173.86 | 173.86 | 1,030,644 | -2.57(-1.45%) |
Jan 26, 2018 | 172.49 | 177.60 | 171.09 | 176.43 | 1,256,632 | +5.65(+3.31%) |
Jan 25, 2018 | 172.50 | 172.63 | 169.39 | 170.78 | 977,147 | -0.62(-0.36%) |
Jan 24, 2018 | 169.09 | 171.61 | 168.35 | 171.40 | 677,338 | +3.48(+2.07%) |
Jan 23, 2018 | 170.35 | 170.35 | 166.74 | 167.92 | 568,109 | -1.61(-0.95%) |
Jan 22, 2018 | 170.10 | 170.80 | 167.88 | 169.53 | 495,756 | -0.83(-0.49%) |
Jan 19, 2018 | 171.02 | 171.34 | 169.10 | 170.36 | 512,868 | +0.19(+0.11%) |
Jan 18, 2018 | 171.49 | 171.55 | 168.69 | 170.18 | 476,088 | -1.03(-0.60%) |
Jan 17, 2018 | 166.84 | 172.09 | 165.04 | 171.21 | 667,247 | +4.46(+2.68%) |
Jan 16, 2018 | 170.04 | 171.71 | 165.20 | 166.74 | 1,145,572 | -1.80(-1.07%) |
Jan 12, 2018 | 168.54 | 168.54 | 168.54 | 0 | +3.77(+2.29%) | |
Jan 11, 2018 | 163.41 | 165.14 | 163.04 | 164.78 | 990,513 | +2.14(+1.32%) |
Jan 10, 2018 | 161.73 | 162.64 | 1,033,044 | -6.12(-3.63%) | ||
Jan 09, 2018 | 169.68 | 170.22 | 167.81 | 168.76 | 544,930 | -0.10(-0.06%) |
Jan 08, 2018 | 170.94 | 171.09 | 168.12 | 168.86 | 538,962 | -1.69(-0.99%) |
Jan 05, 2018 | 168.04 | 171.21 | 167.16 | 170.55 | 699,811 | +4.67(+2.81%) |
Jan 04, 2018 | 161.73 | 166.53 | 161.73 | 165.88 | 613,519 | +5.41(+3.37%) |
Jan 03, 2018 | 159.45 | 160.67 | 158.67 | 160.47 | 623,264 | +1.14(+0.72%) |
Jan 02, 2018 | 157.81 | 159.53 | 157.45 | 159.33 | 414,502 | +1.91(+1.21%) |
Dec 29, 2017 | 157.42 | 157.42 | 157.42 | 0 | -2.61(-1.63%) | |
Dec 28, 2017 | 159.30 | 160.20 | 158.47 | 160.03 | 354,797 | +0.98(+0.62%) |
Dec 27, 2017 | 157.49 | 159.13 | 157.49 | 159.05 | 299,636 | +1.35(+0.85%) |
Dec 26, 2017 | 157.70 | 158.47 | 157.06 | 157.71 | 205,194 | -0.63(-0.40%) |
Dec 22, 2017 | 160.10 | 160.41 | 157.93 | 158.34 | 296,784 | -2.06(-1.28%) |
Dec 21, 2017 | 160.93 | 161.70 | 160.29 | 160.40 | 527,980 | +0.12(+0.07%) |
Dec 20, 2017 | 158.72 | 160.73 | 157.96 | 160.28 | 450,682 | +2.23(+1.41%) |
Dec 19, 2017 | 158.44 | 159.65 | 157.46 | 158.06 | 514,768 | +0.77(+0.49%) |
Dec 18, 2017 | 154.86 | 157.55 | 153.63 | 157.29 | 555,088 | +3.66(+2.38%) |
Dec 15, 2017 | 153.12 | 154.69 | 152.99 | 153.63 | 566,960 | +0.48(+0.31%) |
Dec 14, 2017 | 155.30 | 156.26 | 152.51 | 153.15 | 510,062 | -1.93(-1.25%) |
Dec 13, 2017 | 157.51 | 157.88 | 154.47 | 155.08 | 615,914 | -2.07(-1.32%) |
Dec 12, 2017 | 156.33 | 157.68 | 155.74 | 157.15 | 444,312 | +0.94(+0.60%) |
Dec 11, 2017 | 157.75 | 158.38 | 155.95 | 156.20 | 574,236 | -1.59(-1.01%) |
Dec 08, 2017 | 156.95 | 158.98 | 156.76 | 157.79 | 663,957 | +1.02(+0.65%) |
Dec 07, 2017 | 155.20 | 157.97 | 154.30 | 156.77 | 656,265 | +2.16(+1.39%) |
Dec 06, 2017 | 156.98 | 158.02 | 154.03 | 154.62 | 604,257 | -3.37(-2.13%) |
Dec 05, 2017 | 157.50 | 158.53 | 156.23 | 157.98 | 440,450 | +0.71(+0.45%) |
Dec 04, 2017 | 160.20 | 160.20 | 157.12 | 157.27 | 419,772 | -1.19(-0.75%) |
Dec 01, 2017 | 160.70 | 160.70 | 156.39 | 158.46 | 431,256 | -2.27(-1.41%) |
Nov 30, 2017 | 160.04 | 161.16 | 158.85 | 160.73 | 514,475 | +1.59(+1.00%) |
Nov 29, 2017 | 159.82 | 160.04 | 158.76 | 159.14 | 448,592 | -0.16(-0.10%) |
Nov 28, 2017 | 156.79 | 159.59 | 156.22 | 159.30 | 427,879 | +2.99(+1.91%) |
Nov 27, 2017 | 157.09 | 157.71 | 155.53 | 156.31 | 396,231 | -1.09(-0.69%) |
Nov 24, 2017 | 157.30 | 157.50 | 156.37 | 157.41 | 164,880 | +0.84(+0.54%) |
Nov 22, 2017 | 157.49 | 157.62 | 155.26 | 156.56 | 393,094 | -0.39(-0.25%) |
Nov 21, 2017 | 157.56 | 158.20 | 156.83 | 156.95 | 423,928 | -0.18(-0.11%) |
Nov 20, 2017 | 155.94 | 158.26 | 155.94 | 157.13 | 620,546 | +1.74(+1.12%) |
Nov 17, 2017 | 154.03 | 155.54 | 153.25 | 155.39 | 396,291 | +1.03(+0.67%) |
Nov 16, 2017 | 153.66 | 154.78 | 152.48 | 154.36 | 479,408 | +0.52(+0.34%) |
Nov 15, 2017 | 154.75 | 155.19 | 153.37 | 153.83 | 599,858 | -1.60(-1.03%) |
Nov 14, 2017 | 154.54 | 155.94 | 154.38 | 155.43 | 418,832 | +0.51(+0.33%) |
Nov 13, 2017 | 155.46 | 156.25 | 154.51 | 154.93 | 290,026 | -0.95(-0.61%) |
Nov 10, 2017 | 154.59 | 156.50 | 154.38 | 155.88 | 442,975 | +0.80(+0.52%) |
Nov 09, 2017 | 154.47 | 155.63 | 153.84 | 155.08 | 486,607 | -0.33(-0.21%) |
Nov 08, 2017 | 154.99 | 155.44 | 153.74 | 155.41 | 481,516 | +0.41(+0.26%) |
Nov 07, 2017 | 155.20 | 156.50 | 154.12 | 155.00 | 520,291 | -0.03(-0.02%) |
Nov 06, 2017 | 156.29 | 156.82 | 153.82 | 155.03 | 518,804 | -1.17(-0.75%) |
Nov 03, 2017 | 157.37 | 158.20 | 155.87 | 156.20 | 456,092 | -0.92(-0.59%) |
Nov 02, 2017 | 157.37 | 158.15 | 155.18 | 157.12 | 557,578 | -0.28(-0.18%) |
Nov 01, 2017 | 157.72 | 158.70 | 156.43 | 157.41 | 671,764 | +1.39(+0.89%) |
Oct 31, 2017 | 154.08 | 156.53 | 154.06 | 156.02 | 676,685 | +2.04(+1.33%) |
Oct 30, 2017 | 155.29 | 155.43 | 153.02 | 153.98 | 530,052 | -1.47(-0.94%) |
Oct 27, 2017 | 157.84 | 157.91 | 154.11 | 155.44 | 688,883 | -1.97(-1.25%) |
Oct 26, 2017 | 152.97 | 158.88 | 152.97 | 157.41 | 1,599,212 | +5.01(+3.29%) |
Oct 25, 2017 | 155.22 | 156.06 | 151.29 | 152.40 | 1,203,635 | -2.91(-1.87%) |
Oct 24, 2017 | 154.31 | 155.84 | 153.68 | 155.31 | 732,849 | +2.20(+1.44%) |
Oct 23, 2017 | 154.31 | 154.84 | 153.09 | 153.10 | 326,692 | -1.27(-0.82%) |
Oct 20, 2017 | 154.41 | 154.84 | 153.06 | 154.38 | 377,579 | +1.07(+0.70%) |
Oct 19, 2017 | 153.41 | 153.63 | 152.12 | 153.31 | 370,069 | -0.45(-0.29%) |
Oct 18, 2017 | 154.29 | 155.21 | 153.22 | 153.76 | 382,349 | +0.01(+0.01%) |
Oct 17, 2017 | 154.98 | 155.36 | 153.21 | 153.75 | 473,149 | -0.92(-0.60%) |
Oct 16, 2017 | 154.88 | 155.10 | 153.59 | 154.68 | 382,833 | +0.63(+0.41%) |
Oct 13, 2017 | 154.38 | 154.45 | 153.37 | 154.05 | 489,684 | +0.94(+0.62%) |
Oct 12, 2017 | 153.02 | 153.75 | 152.07 | 153.10 | 593,030 | -0.98(-0.63%) |
Oct 11, 2017 | 153.50 | 154.35 | 152.19 | 154.08 | 688,350 | +0.52(+0.34%) |
Oct 10, 2017 | 154.79 | 154.79 | 152.15 | 153.56 | 589,777 | -0.80(-0.52%) |
Oct 09, 2017 | 154.91 | 155.18 | 153.59 | 154.36 | 348,418 | -0.03(-0.02%) |
Oct 06, 2017 | 155.25 | 155.82 | 154.28 | 154.38 | 669,554 | -1.19(-0.77%) |
Oct 05, 2017 | 156.46 | 156.77 | 154.94 | 155.58 | 721,461 | -0.78(-0.50%) |
Oct 04, 2017 | 154.87 | 156.59 | 154.35 | 156.36 | 1,199,380 | +1.51(+0.98%) |
Oct 03, 2017 | 156.31 | 157.49 | 153.82 | 154.85 | 846,734 | -0.68(-0.44%) |
Oct 02, 2017 | 154.16 | 156.17 | 153.91 | 155.53 | 1,128,287 | +1.74(+1.13%) |
Sep 29, 2017 | 154.81 | 155.19 | 153.70 | 153.79 | 586,266 | -0.72(-0.47%) |
Sep 28, 2017 | 153.26 | 154.61 | 152.98 | 154.51 | 717,672 | +1.07(+0.69%) |
Sep 27, 2017 | 151.17 | 153.44 | 815,411 | +0.08(+0.05%) | ||
Sep 26, 2017 | 151.49 | 154.34 | 151.49 | 153.36 | 976,041 | +0.03(+0.02%) |
Sep 25, 2017 | 151.44 | 153.74 | 151.44 | 153.33 | 882,637 | +1.97(+1.30%) |
Sep 22, 2017 | 149.76 | 152.21 | 149.68 | 151.35 | 718,744 | +1.70(+1.13%) |
Sep 21, 2017 | 148.26 | 150.07 | 148.00 | 149.66 | 668,818 | +1.47(+1.00%) |
Sep 20, 2017 | 148.11 | 148.99 | 147.49 | 148.18 | 762,072 | +0.42(+0.28%) |
Sep 19, 2017 | 148.08 | 148.26 | 146.58 | 147.76 | 881,150 | -0.29(-0.19%) |
Sep 18, 2017 | 148.98 | 149.23 | 147.33 | 148.05 | 1,136,600 | -0.49(-0.33%) |
Sep 15, 2017 | 144.68 | 148.98 | 144.46 | 148.54 | 1,508,479 | +3.26(+2.24%) |
Sep 14, 2017 | 140.16 | 145.83 | 140.16 | 145.28 | 1,576,898 | +5.46(+3.91%) |
Sep 13, 2017 | 137.72 | 140.30 | 137.33 | 139.81 | 801,674 | +1.56(+1.13%) |
Sep 12, 2017 | 136.55 | 138.36 | 135.96 | 138.25 | 683,250 | +2.31(+1.70%) |
Sep 11, 2017 | 134.91 | 136.17 | 134.04 | 135.94 | 687,901 | +1.77(+1.32%) |
Sep 08, 2017 | 133.55 | 134.32 | 132.74 | 134.17 | 569,245 | +0.22(+0.17%) |
Sep 07, 2017 | 136.36 | 136.69 | 133.51 | 133.95 | 922,227 | -2.03(-1.50%) |
Sep 06, 2017 | 134.80 | 136.31 | 134.50 | 135.98 | 626,454 | +1.72(+1.28%) |
Sep 05, 2017 | 134.72 | 135.06 | 133.74 | 134.27 | 1,198,871 | -0.44(-0.33%) |
Sep 01, 2017 | 133.27 | 135.40 | 132.70 | 134.71 | 1,067,775 | +1.84(+1.38%) |
Aug 31, 2017 | 131.45 | 133.26 | 131.25 | 132.87 | 875,187 | +1.78(+1.36%) |
Aug 30, 2017 | 128.09 | 131.15 | 127.98 | 131.10 | 1,010,475 | +2.87(+2.24%) |
Aug 29, 2017 | 126.57 | 128.47 | 126.57 | 128.23 | 432,947 | +0.70(+0.55%) |
Aug 28, 2017 | 128.13 | 128.92 | 127.49 | 127.52 | 452,765 | -0.46(-0.36%) |
Aug 25, 2017 | 130.06 | 130.30 | 127.91 | 127.98 | 721,146 | -1.56(-1.20%) |
Aug 24, 2017 | 129.43 | 130.55 | 128.96 | 129.54 | 1,044,660 | +0.44(+0.34%) |
Aug 23, 2017 | 127.90 | 130.42 | 127.90 | 129.10 | 821,246 | +0.23(+0.18%) |
Aug 22, 2017 | 126.71 | 129.04 | 126.71 | 128.87 | 623,717 | +2.76(+2.19%) |
Aug 21, 2017 | 125.87 | 126.79 | 125.29 | 126.11 | 509,527 | +0.32(+0.25%) |
Aug 18, 2017 | 125.74 | 126.56 | 124.85 | 125.79 | 617,011 | -0.21(-0.17%) |
Aug 17, 2017 | 128.39 | 129.20 | 125.96 | 126.00 | 517,338 | -2.80(-2.17%) |
Aug 16, 2017 | 127.94 | 129.30 | 127.74 | 128.80 | 564,117 | +1.29(+1.01%) |
Aug 15, 2017 | 128.26 | 128.73 | 126.73 | 127.51 | 730,180 | -0.38(-0.30%) |
Aug 14, 2017 | 127.75 | 128.75 | 127.49 | 127.89 | 951,381 | +1.50(+1.18%) |
Aug 11, 2017 | 125.15 | 127.17 | 125.15 | 126.39 | 482,630 | +0.75(+0.60%) |
Aug 10, 2017 | 128.18 | 128.40 | 124.36 | 125.64 | 779,336 | -3.13(-2.43%) |
Aug 09, 2017 | 129.93 | 130.76 | 128.49 | 128.77 | 543,803 | -2.35(-1.80%) |
Aug 08, 2017 | 130.43 | 132.02 | 130.42 | 131.13 | 454,246 | +0.51(+0.39%) |
Aug 07, 2017 | 129.45 | 130.82 | 129.18 | 130.61 | 513,934 | +1.34(+1.04%) |
Aug 04, 2017 | 129.27 | 126.89 | 129.27 | 546,246 | +2.65(+2.09%) | |
Aug 03, 2017 | 128.84 | 129.71 | 126.54 | 126.62 | 744,784 | -2.18(-1.69%) |
Aug 02, 2017 | 128.68 | 129.82 | 128.31 | 128.80 | 580,893 | -0.68(-0.53%) |
Aug 01, 2017 | 131.48 | 131.93 | 127.15 | 129.48 | 1,165,250 | -1.74(-1.32%) |
Jul 31, 2017 | 132.80 | 132.81 | 130.46 | 131.22 | 498,383 | -0.87(-0.66%) |
Jul 28, 2017 | 132.90 | 132.90 | 131.37 | 132.08 | 509,171 | -1.33(-1.00%) |
Jul 27, 2017 | 134.35 | 134.41 | 131.33 | 133.41 | 776,586 | +0.05(+0.04%) |
Jul 26, 2017 | 131.70 | 135.19 | 131.30 | 133.36 | 1,512,032 | +4.11(+3.18%) |
Jul 25, 2017 | 128.10 | 129.55 | 128.03 | 129.25 | 970,003 | +1.72(+1.35%) |
Jul 24, 2017 | 127.99 | 128.47 | 127.06 | 127.53 | 638,698 | -0.42(-0.33%) |
Jul 21, 2017 | 129.71 | 129.71 | 126.81 | 127.96 | 1,214,955 | -3.41(-2.60%) |
Jul 20, 2017 | 133.33 | 131.37 | 131.37 | 732,075 | -0.68(-0.52%) | |
Jul 19, 2017 | 132.16 | 132.56 | 131.20 | 132.05 | 510,216 | +0.48(+0.36%) |
Jul 18, 2017 | 131.50 | 131.85 | 130.44 | 131.57 | 768,339 | +0.17(+0.13%) |
Jul 17, 2017 | 131.34 | 131.70 | 130.22 | 131.40 | 536,783 | +0.88(+0.68%) |
Jul 14, 2017 | 132.31 | 132.31 | 130.21 | 130.52 | 722,492 | -1.45(-1.10%) |
Jul 13, 2017 | 131.16 | 132.78 | 130.95 | 131.97 | 492,898 | +0.87(+0.66%) |
Jul 12, 2017 | 131.69 | 132.69 | 130.92 | 131.10 | 657,892 | +0.05(+0.04%) |
Jul 11, 2017 | 130.61 | 132.28 | 129.66 | 131.05 | 832,170 | +0.65(+0.50%) |
Jul 10, 2017 | 128.54 | 130.57 | 127.44 | 130.40 | 840,794 | +2.04(+1.59%) |
Jul 07, 2017 | 124.98 | 128.44 | 124.98 | 128.37 | 658,336 | +3.39(+2.71%) |
Jul 06, 2017 | 126.73 | 127.47 | 124.80 | 124.97 | 806,166 | -1.92(-1.51%) |
Jul 05, 2017 | 126.97 | 127.99 | 125.70 | 126.89 | 716,795 | -0.07(-0.06%) |
Jul 03, 2017 | 126.94 | 129.60 | 126.29 | 126.97 | 421,964 | +1.16(+0.92%) |
Jun 30, 2017 | 124.34 | 126.19 | 124.27 | 125.81 | 732,837 | +2.23(+1.81%) |
Jun 29, 2017 | 124.04 | 124.34 | 122.79 | 123.58 | 595,894 | -0.24(-0.19%) |
Jun 28, 2017 | 123.17 | 124.28 | 122.92 | 123.81 | 640,026 | +1.50(+1.22%) |
Jun 27, 2017 | 122.03 | 122.77 | 120.09 | 122.32 | 956,391 | -1.47(-1.19%) |
Jun 26, 2017 | 122.33 | 124.38 | 122.33 | 123.79 | 730,325 | +1.58(+1.29%) |
Jun 23, 2017 | 122.46 | 123.27 | 121.76 | 122.21 | 914,261 | +0.14(+0.12%) |
Jun 22, 2017 | 122.17 | 122.94 | 121.51 | 122.07 | 686,994 | -0.57(-0.46%) |
Jun 21, 2017 | 122.19 | 122.78 | 121.22 | 122.64 | 1,179,867 | +1.62(+1.34%) |
Jun 20, 2017 | 122.54 | 122.88 | 120.50 | 121.02 | 1,171,670 | -1.79(-1.46%) |
Jun 19, 2017 | 122.64 | 123.18 | 121.95 | 122.81 | 1,448,808 | +0.21(+0.17%) |
Jun 16, 2017 | 126.12 | 126.59 | 121.96 | 122.59 | 1,768,081 | -5.39(-4.21%) |
Jun 15, 2017 | 128.72 | 129.05 | 126.94 | 127.98 | 812,303 | -2.01(-1.55%) |
Jun 14, 2017 | 131.14 | 131.14 | 129.32 | 130.00 | 764,183 | -0.84(-0.64%) |
Jun 13, 2017 | 130.34 | 131.06 | 128.99 | 130.84 | 980,163 | +1.21(+0.94%) |
Jun 12, 2017 | 128.26 | 129.80 | 127.75 | 129.62 | 837,356 | +0.67(+0.52%) |
Jun 09, 2017 | 129.39 | 130.76 | 128.29 | 128.95 | 989,188 | -1.13(-0.87%) |
Jun 08, 2017 | 131.79 | 133.14 | 129.29 | 130.08 | 1,294,075 | -5.28(-3.90%) |
Jun 07, 2017 | 132.81 | 135.56 | 132.32 | 135.36 | 689,996 | +2.67(+2.01%) |
Jun 06, 2017 | 132.82 | 133.44 | 131.64 | 132.69 | 745,642 | -0.71(-0.53%) |
Jun 05, 2017 | 134.84 | 134.84 | 132.93 | 133.40 | 606,857 | -1.31(-0.97%) |
Jun 02, 2017 | 134.06 | 135.27 | 132.93 | 134.71 | 606,231 | +0.69(+0.51%) |
Jun 01, 2017 | 132.32 | 135.18 | 131.79 | 134.02 | 934,744 | +2.49(+1.89%) |
May 31, 2017 | 130.33 | 131.56 | 128.96 | 131.53 | 873,280 | +1.40(+1.08%) |
May 30, 2017 | 129.99 | 131.50 | 129.99 | 130.13 | 609,206 | -0.11(-0.09%) |
May 26, 2017 | 127.79 | 130.29 | 127.58 | 130.24 | 601,650 | +2.31(+1.81%) |
May 25, 2017 | 127.95 | 128.34 | 126.50 | 127.93 | 774,679 | +0.29(+0.23%) |
May 24, 2017 | 126.77 | 127.81 | 126.43 | 127.64 | 512,765 | +0.96(+0.76%) |
May 23, 2017 | 128.56 | 128.56 | 126.39 | 126.68 | 732,381 | -1.61(-1.25%) |
May 22, 2017 | 127.96 | 128.56 | 127.00 | 128.28 | 654,667 | +1.67(+1.32%) |
May 19, 2017 | 125.95 | 127.95 | 125.72 | 126.61 | 750,494 | +1.37(+1.09%) |
May 18, 2017 | 123.73 | 125.71 | 123.16 | 125.25 | 622,176 | +0.49(+0.39%) |
May 17, 2017 | 127.24 | 128.36 | 124.22 | 124.76 | 904,024 | -4.08(-3.17%) |
May 16, 2017 | 129.43 | 129.73 | 127.12 | 128.84 | 696,519 | -0.23(-0.18%) |
May 15, 2017 | 127.61 | 129.74 | 127.34 | 129.07 | 744,938 | +1.74(+1.36%) |
May 12, 2017 | 127.44 | 127.65 | 126.50 | 127.33 | 523,770 | -0.50(-0.39%) |
May 11, 2017 | 127.67 | 128.65 | 126.72 | 127.83 | 688,998 | +0.09(+0.07%) |
May 10, 2017 | 127.34 | 128.07 | 126.28 | 127.74 | 804,435 | +0.48(+0.37%) |
May 09, 2017 | 126.72 | 128.18 | 126.49 | 127.27 | 951,274 | +1.09(+0.87%) |
May 08, 2017 | 124.59 | 127.71 | 124.51 | 126.17 | 1,269,245 | +1.88(+1.51%) |
May 05, 2017 | 124.02 | 124.36 | 122.28 | 124.29 | 862,781 | +1.29(+1.05%) |
May 04, 2017 | 120.85 | 123.37 | 119.36 | 123.00 | 1,197,278 | +2.78(+2.31%) |
May 03, 2017 | 119.03 | 122.01 | 118.56 | 120.22 | 1,264,207 | +1.21(+1.02%) |
May 02, 2017 | 125.72 | 126.24 | 118.06 | 119.02 | 1,981,884 | -6.86(-5.45%) |
May 01, 2017 | 126.80 | 127.39 | 125.87 | 125.87 | 625,541 | -0.03(-0.02%) |
Apr 28, 2017 | 126.19 | 126.98 | 124.30 | 125.90 | 817,652 | +0.06(+0.05%) |
Apr 27, 2017 | 125.10 | 126.39 | 123.60 | 125.84 | 1,027,546 | +1.36(+1.09%) |
Apr 26, 2017 | 124.20 | 127.69 | 122.36 | 124.48 | 1,727,326 | +0.11(+0.09%) |
Apr 25, 2017 | 125.26 | 125.76 | 123.69 | 124.37 | 1,284,078 | +0.08(+0.06%) |
Apr 24, 2017 | 124.03 | 125.42 | 123.99 | 124.29 | 849,617 | +1.58(+1.29%) |
Apr 21, 2017 | 123.75 | 124.15 | 122.16 | 122.71 | 680,908 | -1.45(-1.17%) |
Apr 20, 2017 | 122.71 | 124.96 | 122.58 | 124.16 | 1,118,874 | +3.63(+3.01%) |
Apr 19, 2017 | 119.48 | 120.95 | 119.08 | 120.53 | 780,966 | +2.02(+1.71%) |
Apr 18, 2017 | 118.21 | 119.05 | 117.82 | 118.51 | 808,378 | -0.20(-0.17%) |
Apr 17, 2017 | 116.55 | 118.80 | 116.55 | 118.72 | 449,577 | +2.15(+1.85%) |
Apr 13, 2017 | 117.16 | 117.85 | 116.50 | 116.56 | 511,258 | -0.66(-0.56%) |
Apr 12, 2017 | 118.88 | 118.99 | 116.71 | 117.22 | 667,186 | -1.24(-1.05%) |
Apr 11, 2017 | 118.08 | 118.67 | 116.57 | 118.47 | 880,379 | +0.45(+0.38%) |
Apr 10, 2017 | 118.52 | 119.44 | 117.89 | 118.02 | 774,670 | -0.56(-0.47%) |
Apr 07, 2017 | 118.21 | 119.21 | 117.53 | 118.58 | 674,099 | +0.03(+0.03%) |
Apr 06, 2017 | 117.30 | 118.65 | 116.85 | 118.54 | 929,706 | +1.07(+0.91%) |
Apr 05, 2017 | 120.21 | 120.21 | 117.25 | 117.47 | 1,021,693 | -1.35(-1.14%) |
Apr 04, 2017 | 119.76 | 120.36 | 117.50 | 118.82 | 1,300,228 | -1.94(-1.61%) |
Apr 03, 2017 | 125.26 | 125.26 | 118.53 | 120.76 | 1,410,543 | -4.18(-3.35%) |
Mar 31, 2017 | 125.14 | 125.90 | 124.71 | 124.95 | 974,546 | +0.20(+0.16%) |
Mar 30, 2017 | 123.90 | 125.04 | 123.58 | 124.74 | 477,093 | +0.69(+0.56%) |
Mar 29, 2017 | 124.17 | 125.10 | 123.73 | 124.06 | 610,541 | +0.05(+0.04%) |
Mar 28, 2017 | 121.81 | 124.43 | 121.57 | 124.00 | 795,471 | +2.07(+1.70%) |
Mar 27, 2017 | 120.88 | 122.38 | 120.07 | 121.93 | 717,342 | +0.23(+0.19%) |
Mar 24, 2017 | 121.92 | 123.25 | 121.05 | 121.70 | 636,837 | +0.37(+0.31%) |
Mar 23, 2017 | 121.23 | 122.16 | 120.21 | 121.33 | 776,353 | -0.86(-0.71%) |
Mar 22, 2017 | 120.93 | 122.57 | 120.08 | 122.19 | 853,388 | +1.27(+1.05%) |
Mar 21, 2017 | 127.45 | 128.14 | 120.67 | 120.92 | 1,086,864 | -6.33(-4.97%) |
Mar 20, 2017 | 128.14 | 129.12 | 127.22 | 127.25 | 594,272 | -0.72(-0.57%) |
Mar 17, 2017 | 129.55 | 129.55 | 127.44 | 127.97 | 782,392 | -1.55(-1.20%) |
Mar 16, 2017 | 131.50 | 131.50 | 129.17 | 129.53 | 587,652 | -1.26(-0.96%) |
Mar 15, 2017 | 130.18 | 131.39 | 129.74 | 130.79 | 712,527 | +1.26(+0.97%) |
Mar 14, 2017 | 128.48 | 130.13 | 127.41 | 129.53 | 437,244 | +0.33(+0.25%) |
Mar 13, 2017 | 128.19 | 129.77 | 128.07 | 129.20 | 494,737 | +1.69(+1.33%) |
Mar 10, 2017 | 127.20 | 128.53 | 126.68 | 127.51 | 677,207 | +0.42(+0.33%) |
Mar 09, 2017 | 127.25 | 128.26 | 126.43 | 127.08 | 788,193 | +0.08(+0.06%) |
Mar 08, 2017 | 125.61 | 127.38 | 125.47 | 127.00 | 540,426 | +1.64(+1.31%) |
Mar 07, 2017 | 125.46 | 125.69 | 124.26 | 125.36 | 539,565 | -0.04(-0.04%) |
Mar 06, 2017 | 127.41 | 127.41 | 124.69 | 125.41 | 594,095 | -2.12(-1.66%) |
Mar 03, 2017 | 126.92 | 127.87 | 126.04 | 127.52 | 452,947 | +0.42(+0.33%) |
Mar 02, 2017 | 126.39 | 128.31 | 125.95 | 127.10 | 578,178 | +0.32(+0.25%) |
Mar 01, 2017 | 125.84 | 128.04 | 125.84 | 126.78 | 792,545 | +1.91(+1.53%) |
Feb 28, 2017 | 125.47 | 125.82 | 124.38 | 124.87 | 705,476 | -1.49(-1.18%) |
Feb 27, 2017 | 124.33 | 126.66 | 124.22 | 126.35 | 540,678 | +2.04(+1.64%) |
Feb 24, 2017 | 124.61 | 125.07 | 122.56 | 124.31 | 974,806 | -1.34(-1.06%) |
Feb 23, 2017 | 125.63 | 127.37 | 125.46 | 125.65 | 1,033,467 | -0.12(-0.10%) |
Feb 22, 2017 | 124.59 | 126.02 | 123.60 | 125.77 | 879,912 | +1.09(+0.87%) |
Feb 21, 2017 | 125.07 | 126.96 | 124.08 | 124.68 | 766,633 | -0.52(-0.41%) |
Feb 17, 2017 | 125.20 | 125.20 | 125.20 | 0 | +0.45(+0.36%) | |
Feb 16, 2017 | 126.32 | 126.64 | 124.15 | 124.75 | 719,830 | -1.54(-1.22%) |
Feb 15, 2017 | 125.76 | 126.48 | 125.46 | 126.29 | 822,960 | -0.60(-0.47%) |
Feb 14, 2017 | 126.48 | 127.54 | 125.91 | 126.89 | 562,630 | +0.44(+0.35%) |
Feb 13, 2017 | 125.11 | 127.06 | 125.05 | 126.45 | 723,159 | +2.14(+1.73%) |
Feb 10, 2017 | 124.41 | 124.64 | 123.53 | 124.31 | 516,803 | +0.79(+0.64%) |
Feb 09, 2017 | 122.92 | 124.80 | 122.95 | 123.51 | 527,658 | +0.60(+0.49%) |
Feb 08, 2017 | 122.33 | 123.46 | 122.32 | 122.92 | 502,866 | +0.19(+0.15%) |
Feb 07, 2017 | 124.54 | 124.96 | 121.92 | 122.73 | 730,581 | -1.62(-1.30%) |
Feb 06, 2017 | 123.64 | 124.52 | 123.15 | 124.35 | 387,827 | +0.57(+0.46%) |
Feb 03, 2017 | 124.45 | 127.55 | 123.20 | 123.78 | 680,865 | +0.08(+0.06%) |
Feb 02, 2017 | 126.23 | 126.23 | 123.42 | 123.70 | 770,370 | -1.75(-1.40%) |