Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 110.88 | 112.81 | 109.46 | 110.11 | 451,045 | -0.29(-0.26%) |
Apr 27, 2018 | 110.64 | 111.94 | 108.82 | 110.40 | 235,715 | -0.47(-0.42%) |
Apr 26, 2018 | 110.60 | 112.44 | 109.94 | 110.87 | 243,246 | +1.10(+1.00%) |
Apr 25, 2018 | 110.11 | 111.35 | 108.33 | 109.77 | 273,733 | -0.28(-0.25%) |
Apr 24, 2018 | 111.34 | 111.88 | 108.61 | 110.05 | 288,601 | -1.45(-1.30%) |
Apr 23, 2018 | 114.25 | 114.80 | 110.51 | 111.50 | 343,428 | -2.56(-2.24%) |
Apr 20, 2018 | 113.13 | 114.81 | 112.19 | 114.06 | 501,383 | +1.07(+0.95%) |
Apr 19, 2018 | 112.09 | 115.11 | 111.53 | 112.99 | 304,282 | +0.80(+0.71%) |
Apr 18, 2018 | 113.94 | 115.58 | 110.86 | 112.19 | 553,645 | -1.90(-1.67%) |
Apr 17, 2018 | 113.69 | 115.69 | 112.04 | 114.09 | 326,656 | +1.21(+1.07%) |
Apr 16, 2018 | 113.06 | 114.23 | 111.90 | 112.88 | 293,654 | +0.41(+0.36%) |
Apr 13, 2018 | 111.61 | 114.09 | 111.09 | 112.47 | 304,593 | +1.67(+1.51%) |
Apr 12, 2018 | 112.79 | 113.12 | 110.28 | 110.80 | 277,429 | -2.01(-1.78%) |
Apr 11, 2018 | 111.56 | 114.01 | 111.56 | 112.81 | 382,869 | +0.84(+0.75%) |
Apr 10, 2018 | 112.15 | 112.50 | 109.66 | 111.97 | 347,142 | +1.59(+1.44%) |
Apr 09, 2018 | 111.67 | 112.12 | 109.23 | 110.38 | 445,280 | +0.12(+0.11%) |
Apr 06, 2018 | 112.09 | 113.30 | 109.69 | 110.26 | 345,297 | -2.77(-2.45%) |
Apr 05, 2018 | 117.50 | 118.93 | 112.48 | 113.03 | 404,395 | -3.31(-2.85%) |
Apr 04, 2018 | 113.81 | 116.50 | 112.53 | 116.34 | 515,275 | +0.57(+0.49%) |
Apr 03, 2018 | 111.98 | 118.25 | 110.97 | 115.77 | 713,407 | +8.35(+7.77%) |
Apr 02, 2018 | 111.59 | 111.59 | 106.86 | 107.42 | 466,052 | -4.94(-4.40%) |
Mar 29, 2018 | 112.36 | 112.36 | 112.36 | 0 | +1.86(+1.68%) | |
Mar 28, 2018 | 108.65 | 111.46 | 108.51 | 110.50 | 401,443 | +3.29(+3.07%) |
Mar 27, 2018 | 109.30 | 109.84 | 106.91 | 107.21 | 367,922 | -2.19(-2.00%) |
Mar 26, 2018 | 108.73 | 109.94 | 106.80 | 109.40 | 374,691 | +2.01(+1.87%) |
Mar 23, 2018 | 108.67 | 110.00 | 107.11 | 107.39 | 301,155 | -1.03(-0.95%) |
Mar 22, 2018 | 108.18 | 110.28 | 106.30 | 108.42 | 305,648 | -0.64(-0.59%) |
Mar 21, 2018 | 107.22 | 109.95 | 106.81 | 109.06 | 331,749 | +1.35(+1.25%) |
Mar 20, 2018 | 110.52 | 111.01 | 107.29 | 107.71 | 398,381 | -2.33(-2.12%) |
Mar 19, 2018 | 110.63 | 112.71 | 108.68 | 110.04 | 386,916 | -1.10(-0.99%) |
Mar 16, 2018 | 111.04 | 112.31 | 110.40 | 111.14 | 613,296 | +0.14(+0.13%) |
Mar 15, 2018 | 112.33 | 112.33 | 109.93 | 111.00 | 363,028 | -0.88(-0.79%) |
Mar 14, 2018 | 113.85 | 114.61 | 111.62 | 111.88 | 373,708 | -2.01(-1.76%) |
Mar 13, 2018 | 116.51 | 116.51 | 113.00 | 113.89 | 288,924 | -2.18(-1.88%) |
Mar 12, 2018 | 115.42 | 116.64 | 114.56 | 116.07 | 342,698 | +0.73(+0.63%) |
Mar 09, 2018 | 115.65 | 116.36 | 113.54 | 115.34 | 367,080 | -0.02(-0.02%) |
Mar 08, 2018 | 110.64 | 118.44 | 109.97 | 115.36 | 628,315 | +5.34(+4.85%) |
Mar 07, 2018 | 111.46 | 112.72 | 107.96 | 110.02 | 681,258 | -2.75(-2.44%) |
Mar 06, 2018 | 111.00 | 112.87 | 108.65 | 112.77 | 473,015 | +2.33(+2.11%) |
Mar 05, 2018 | 112.89 | 113.67 | 110.15 | 110.44 | 352,715 | -3.35(-2.94%) |
Mar 02, 2018 | 113.14 | 115.67 | 111.55 | 113.79 | 369,454 | +0.23(+0.20%) |
Mar 01, 2018 | 115.52 | 116.91 | 111.11 | 113.56 | 570,615 | -2.29(-1.98%) |
Feb 28, 2018 | 115.78 | 116.66 | 115.00 | 115.85 | 635,223 | +0.80(+0.70%) |
Feb 27, 2018 | 115.71 | 118.06 | 113.49 | 115.05 | 484,701 | -0.91(-0.78%) |
Feb 26, 2018 | 117.45 | 117.68 | 113.35 | 115.96 | 505,831 | -2.08(-1.76%) |
Feb 23, 2018 | 118.82 | 119.20 | 115.71 | 118.04 | 411,852 | +0.49(+0.42%) |
Feb 22, 2018 | 122.08 | 124.99 | 115.12 | 117.55 | 1,086,837 | -4.62(-3.78%) |
Feb 21, 2018 | 134.30 | 134.30 | 120.67 | 122.17 | 1,675,068 | -12.79(-9.48%) |
Feb 20, 2018 | 133.81 | 139.54 | 133.80 | 134.96 | 546,315 | +0.03(+0.02%) |
Feb 16, 2018 | 134.93 | 134.93 | 134.93 | 0 | -1.18(-0.87%) | |
Feb 15, 2018 | 137.33 | 137.80 | 133.54 | 136.11 | 356,886 | -0.81(-0.59%) |
Feb 14, 2018 | 128.34 | 137.18 | 128.34 | 136.92 | 397,169 | +7.75(+6.00%) |
Feb 13, 2018 | 128.33 | 130.05 | 126.64 | 129.17 | 327,749 | -0.33(-0.25%) |
Feb 12, 2018 | 129.87 | 132.40 | 127.49 | 129.50 | 381,836 | +0.79(+0.61%) |
Feb 09, 2018 | 127.01 | 130.54 | 122.25 | 128.71 | 463,175 | +2.45(+1.94%) |
Feb 08, 2018 | 132.70 | 133.74 | 125.98 | 126.26 | 496,492 | -5.99(-4.53%) |
Feb 07, 2018 | 130.33 | 133.87 | 130.33 | 132.25 | 351,947 | +1.06(+0.81%) |
Feb 06, 2018 | 132.10 | 123.31 | 131.19 | 347,452 | +1.54(+1.19%) | |
Feb 05, 2018 | 132.21 | 134.49 | 127.68 | 129.65 | 182,506 | -3.66(-2.75%) |
Feb 02, 2018 | 135.19 | 136.14 | 131.05 | 133.31 | 404,853 | -3.18(-2.33%) |
Feb 01, 2018 | 128.64 | 137.38 | 127.64 | 136.49 | 463,689 | +7.49(+5.81%) |
Jan 31, 2018 | 136.67 | 137.32 | 128.79 | 129.00 | 670,515 | -6.97(-5.13%) |
Jan 30, 2018 | 137.26 | 137.83 | 135.71 | 135.97 | 467,557 | -2.40(-1.73%) |
Jan 29, 2018 | 136.57 | 139.59 | 136.01 | 138.37 | 287,011 | +1.40(+1.02%) |
Jan 26, 2018 | 138.64 | 138.98 | 136.19 | 136.97 | 386,769 | -1.45(-1.05%) |
Jan 25, 2018 | 139.50 | 141.94 | 139.30 | 138.42 | 297,563 | +0.09(+0.07%) |
Jan 24, 2018 | 143.72 | 143.72 | 137.62 | 138.33 | 316,749 | -4.39(-3.08%) |
Jan 23, 2018 | 143.12 | 143.73 | 141.62 | 142.72 | 303,579 | -0.74(-0.52%) |
Jan 22, 2018 | 139.36 | 143.67 | 139.11 | 143.46 | 257,660 | +3.95(+2.83%) |
Jan 19, 2018 | 140.22 | 141.05 | 137.97 | 139.51 | 463,591 | -0.02(-0.01%) |
Jan 18, 2018 | 139.50 | 140.58 | 138.00 | 139.53 | 446,979 | -0.79(-0.56%) |
Jan 17, 2018 | 135.93 | 142.96 | 135.93 | 140.32 | 632,648 | +5.20(+3.85%) |
Jan 16, 2018 | 140.98 | 142.18 | 134.91 | 135.12 | 627,905 | -6.15(-4.35%) |
Jan 12, 2018 | 141.27 | 141.27 | 141.27 | 0 | -1.66(-1.16%) | |
Jan 11, 2018 | 147.00 | 147.00 | 141.01 | 142.93 | 601,555 | -3.66(-2.50%) |
Jan 10, 2018 | 149.10 | 149.76 | 145.66 | 146.59 | 268,754 | -3.79(-2.52%) |
Jan 09, 2018 | 150.10 | 151.37 | 148.54 | 150.38 | 268,481 | +0.53(+0.35%) |
Jan 08, 2018 | 150.30 | 150.98 | 148.47 | 149.85 | 291,491 | +0.06(+0.04%) |
Jan 05, 2018 | 149.50 | 150.77 | 148.32 | 149.79 | 365,608 | -0.04(-0.03%) |
Jan 04, 2018 | 149.76 | 150.81 | 148.21 | 149.83 | 456,142 | -0.26(-0.17%) |
Jan 03, 2018 | 151.10 | 152.55 | 149.93 | 150.09 | 259,644 | -1.85(-1.22%) |
Jan 02, 2018 | 148.64 | 152.34 | 148.13 | 151.94 | 441,820 | +3.99(+2.70%) |
Dec 29, 2017 | 147.95 | 147.95 | 147.95 | 0 | -1.29(-0.86%) | |
Dec 28, 2017 | 151.05 | 151.56 | 148.19 | 149.24 | 297,580 | -2.04(-1.35%) |
Dec 27, 2017 | 150.03 | 151.86 | 146.15 | 151.28 | 626,763 | +1.25(+0.83%) |
Dec 26, 2017 | 137.90 | 150.66 | 137.90 | 150.03 | 673,827 | +12.78(+9.31%) |
Dec 22, 2017 | 135.28 | 137.55 | 134.48 | 137.25 | 308,855 | +2.31(+1.71%) |
Dec 21, 2017 | 135.52 | 136.19 | 134.57 | 134.94 | 257,619 | -0.92(-0.68%) |
Dec 20, 2017 | 136.73 | 137.54 | 135.33 | 135.86 | 393,447 | +0.34(+0.25%) |
Dec 19, 2017 | 136.02 | 137.01 | 134.79 | 135.52 | 521,278 | -0.69(-0.51%) |
Dec 18, 2017 | 138.40 | 138.58 | 135.92 | 136.21 | 326,370 | -1.20(-0.87%) |
Dec 15, 2017 | 136.28 | 138.36 | 135.65 | 137.41 | 911,671 | +1.63(+1.20%) |
Dec 14, 2017 | 135.96 | 136.69 | 134.34 | 135.78 | 321,793 | -0.51(-0.37%) |
Dec 13, 2017 | 134.74 | 137.31 | 134.67 | 136.29 | 460,829 | +1.07(+0.79%) |
Dec 12, 2017 | 135.23 | 136.14 | 134.35 | 135.22 | 375,452 | -0.39(-0.29%) |
Dec 11, 2017 | 136.30 | 136.64 | 134.63 | 135.61 | 293,017 | -0.60(-0.44%) |
Dec 08, 2017 | 137.45 | 138.26 | 135.49 | 136.21 | 279,392 | -0.86(-0.63%) |
Dec 07, 2017 | 134.72 | 137.43 | 132.43 | 137.07 | 440,088 | +2.83(+2.11%) |
Dec 06, 2017 | 134.67 | 134.17 | 133.03 | 134.24 | 252,176 | +0.07(+0.05%) |
Dec 05, 2017 | 135.22 | 135.46 | 135.22 | 134.17 | 294,465 | +0.15(+0.11%) |
Dec 04, 2017 | 133.22 | 136.72 | 132.70 | 134.02 | 626,429 | +0.70(+0.53%) |
Dec 01, 2017 | 130.42 | 133.46 | 127.97 | 133.32 | 342,729 | +3.33(+2.56%) |
Nov 30, 2017 | 129.00 | 130.59 | 126.93 | 129.99 | 488,588 | +0.87(+0.67%) |
Nov 29, 2017 | 125.13 | 129.85 | 124.43 | 129.12 | 331,274 | +4.57(+3.67%) |
Nov 28, 2017 | 121.18 | 127.00 | 120.33 | 124.55 | 706,454 | +4.54(+3.78%) |
Nov 27, 2017 | 125.32 | 125.82 | 119.92 | 120.01 | 319,649 | -5.00(-4.00%) |
Nov 24, 2017 | 125.68 | 126.58 | 123.24 | 125.01 | 218,049 | -0.40(-0.32%) |
Nov 22, 2017 | 125.24 | 126.64 | 124.78 | 125.41 | 259,458 | +0.00(+0.00%) |
Nov 21, 2017 | 126.50 | 126.75 | 124.09 | 125.41 | 436,960 | -0.79(-0.63%) |
Nov 20, 2017 | 125.30 | 127.25 | 123.95 | 126.20 | 548,688 | +3.18(+2.58%) |
Nov 17, 2017 | 121.60 | 123.38 | 120.50 | 123.02 | 297,623 | +1.40(+1.15%) |
Nov 16, 2017 | 120.82 | 122.23 | 118.75 | 121.62 | 373,294 | +1.40(+1.16%) |
Nov 15, 2017 | 118.09 | 120.86 | 117.43 | 120.22 | 381,303 | +1.64(+1.38%) |
Nov 14, 2017 | 119.11 | 120.07 | 117.01 | 118.58 | 312,325 | -1.17(-0.98%) |
Nov 13, 2017 | 120.24 | 121.20 | 119.20 | 119.75 | 244,874 | -1.25(-1.03%) |
Nov 10, 2017 | 120.59 | 121.27 | 118.79 | 121.00 | 190,618 | -0.23(-0.19%) |
Nov 09, 2017 | 123.68 | 123.68 | 120.24 | 121.23 | 303,622 | -2.22(-1.80%) |
Nov 08, 2017 | 122.01 | 123.78 | 122.01 | 123.45 | 361,729 | +1.15(+0.94%) |
Nov 07, 2017 | 122.39 | 122.92 | 121.30 | 122.30 | 377,031 | +0.29(+0.24%) |
Nov 06, 2017 | 121.46 | 122.51 | 120.50 | 122.01 | 363,147 | +1.06(+0.88%) |
Nov 03, 2017 | 118.37 | 121.19 | 118.37 | 120.95 | 319,086 | +2.05(+1.72%) |
Nov 02, 2017 | 120.60 | 120.93 | 117.08 | 118.90 | 422,359 | -1.31(-1.09%) |
Nov 01, 2017 | 119.09 | 121.07 | 118.50 | 120.21 | 469,151 | +1.62(+1.37%) |
Oct 31, 2017 | 120.51 | 120.70 | 118.37 | 118.59 | 304,002 | -1.27(-1.06%) |
Oct 30, 2017 | 120.05 | 121.86 | 119.23 | 119.86 | 302,523 | -0.19(-0.16%) |
Oct 27, 2017 | 119.89 | 121.00 | 115.78 | 120.05 | 462,617 | +0.95(+0.80%) |
Oct 26, 2017 | 121.80 | 123.25 | 118.52 | 119.10 | 494,356 | -3.79(-3.08%) |
Oct 25, 2017 | 126.58 | 130.69 | 120.73 | 122.89 | 1,089,178 | +3.99(+3.36%) |
Oct 24, 2017 | 122.08 | 122.31 | 118.59 | 118.90 | 513,152 | -2.33(-1.92%) |
Oct 23, 2017 | 121.16 | 122.06 | 119.70 | 121.23 | 562,265 | +0.22(+0.18%) |
Oct 20, 2017 | 119.71 | 121.42 | 118.65 | 121.01 | 402,257 | +1.95(+1.64%) |
Oct 19, 2017 | 120.15 | 120.15 | 118.00 | 119.06 | 432,384 | -1.06(-0.88%) |
Oct 18, 2017 | 121.62 | 123.15 | 119.81 | 120.12 | 367,917 | -1.67(-1.37%) |
Oct 17, 2017 | 119.49 | 123.22 | 119.49 | 121.79 | 237,686 | +2.01(+1.68%) |
Oct 16, 2017 | 121.00 | 122.06 | 119.24 | 119.78 | 301,811 | -0.73(-0.61%) |
Oct 13, 2017 | 120.56 | 121.88 | 120.20 | 120.51 | 166,834 | +0.24(+0.20%) |
Oct 12, 2017 | 120.11 | 121.02 | 119.53 | 120.27 | 256,919 | +0.12(+0.10%) |
Oct 11, 2017 | 121.71 | 121.71 | 118.77 | 120.15 | 672,869 | -1.37(-1.13%) |
Oct 10, 2017 | 122.25 | 123.35 | 121.40 | 121.52 | 279,328 | -0.52(-0.43%) |
Oct 09, 2017 | 123.48 | 123.69 | 120.60 | 122.04 | 332,384 | -1.83(-1.48%) |
Oct 06, 2017 | 122.87 | 124.89 | 122.39 | 123.87 | 215,684 | -0.08(-0.06%) |
Oct 05, 2017 | 122.00 | 124.15 | 120.82 | 123.95 | 216,379 | +1.74(+1.42%) |
Oct 04, 2017 | 123.22 | 123.22 | 122.00 | 122.21 | 255,690 | -0.61(-0.50%) |
Oct 03, 2017 | 122.98 | 124.00 | 120.37 | 122.82 | 402,516 | +0.26(+0.21%) |
Oct 02, 2017 | 117.00 | 123.16 | 116.79 | 122.56 | 520,038 | +5.37(+4.58%) |
Sep 29, 2017 | 118.78 | 119.91 | 116.65 | 117.19 | 447,882 | -1.57(-1.32%) |
Sep 28, 2017 | 119.08 | 120.64 | 118.08 | 118.76 | 456,441 | -0.70(-0.59%) |
Sep 27, 2017 | 119.08 | 120.56 | 117.92 | 119.46 | 308,218 | +1.16(+0.98%) |
Sep 26, 2017 | 119.30 | 120.23 | 117.86 | 118.30 | 453,996 | -1.34(-1.12%) |
Sep 25, 2017 | 115.14 | 120.12 | 115.04 | 119.64 | 418,139 | +5.04(+4.40%) |
Sep 22, 2017 | 115.50 | 115.64 | 114.54 | 114.60 | 372,309 | -0.85(-0.74%) |
Sep 21, 2017 | 117.65 | 118.16 | 115.35 | 115.45 | 653,423 | -2.12(-1.80%) |
Sep 20, 2017 | 117.43 | 118.52 | 117.07 | 117.57 | 488,291 | +0.04(+0.03%) |
Sep 19, 2017 | 120.00 | 121.51 | 117.47 | 117.53 | 470,837 | -2.27(-1.89%) |
Sep 18, 2017 | 120.90 | 121.16 | 119.45 | 119.80 | 415,686 | -0.99(-0.82%) |
Sep 15, 2017 | 121.73 | 120.46 | 120.79 | 843,120 | -0.22(-0.18%) | |
Sep 14, 2017 | 123.51 | 123.51 | 120.91 | 121.01 | 348,924 | -2.17(-1.76%) |
Sep 13, 2017 | 123.42 | 124.62 | 122.30 | 123.18 | 456,883 | -0.20(-0.16%) |
Sep 12, 2017 | 121.04 | 124.04 | 120.17 | 123.38 | 480,487 | +2.63(+2.18%) |
Sep 11, 2017 | 121.00 | 121.62 | 119.67 | 120.75 | 696,960 | -0.07(-0.06%) |
Sep 08, 2017 | 125.00 | 125.20 | 119.13 | 120.82 | 2,279,211 | -12.70(-9.51%) |
Sep 07, 2017 | 134.48 | 134.48 | 132.37 | 133.52 | 915,749 | -1.51(-1.12%) |
Sep 06, 2017 | 133.77 | 136.17 | 133.77 | 135.03 | 695,913 | +1.50(+1.12%) |
Sep 05, 2017 | 134.08 | 131.91 | 133.53 | 526,271 | +0.18(+0.13%) | |
Sep 01, 2017 | 130.57 | 134.43 | 129.94 | 133.35 | 508,729 | +2.55(+1.95%) |
Aug 31, 2017 | 129.32 | 131.95 | 129.15 | 130.80 | 655,808 | +1.63(+1.26%) |
Aug 30, 2017 | 128.09 | 129.93 | 128.09 | 129.17 | 342,882 | +0.78(+0.61%) |
Aug 29, 2017 | 129.30 | 129.94 | 128.34 | 128.39 | 363,199 | -1.22(-0.94%) |
Aug 28, 2017 | 129.17 | 130.59 | 128.66 | 129.61 | 320,749 | +1.16(+0.90%) |
Aug 25, 2017 | 129.90 | 131.48 | 128.23 | 128.45 | 412,064 | -1.41(-1.09%) |
Aug 24, 2017 | 130.69 | 131.00 | 129.11 | 129.86 | 332,712 | -0.86(-0.66%) |
Aug 23, 2017 | 130.52 | 131.30 | 129.81 | 130.72 | 333,135 | -0.56(-0.43%) |
Aug 22, 2017 | 130.00 | 131.83 | 129.74 | 131.28 | 433,488 | +1.47(+1.13%) |
Aug 21, 2017 | 128.57 | 130.96 | 128.40 | 129.81 | 484,772 | +0.71(+0.55%) |
Aug 18, 2017 | 130.69 | 131.27 | 128.79 | 129.10 | 557,656 | -1.96(-1.50%) |
Aug 17, 2017 | 131.89 | 133.57 | 130.97 | 131.06 | 618,908 | -0.98(-0.74%) |
Aug 16, 2017 | 129.67 | 134.10 | 129.53 | 132.04 | 577,125 | +2.28(+1.76%) |
Aug 15, 2017 | 129.33 | 131.22 | 128.39 | 129.76 | 449,405 | +0.08(+0.06%) |
Aug 14, 2017 | 128.92 | 130.68 | 128.46 | 129.68 | 529,993 | +1.45(+1.13%) |
Aug 11, 2017 | 127.40 | 130.48 | 127.40 | 128.23 | 457,333 | +1.21(+0.95%) |
Aug 10, 2017 | 128.13 | 128.16 | 126.34 | 127.02 | 711,369 | -2.01(-1.56%) |
Aug 09, 2017 | 129.99 | 131.01 | 128.22 | 129.03 | 682,392 | -2.01(-1.53%) |
Aug 08, 2017 | 135.23 | 135.38 | 130.69 | 131.04 | 862,080 | -4.42(-3.26%) |
Aug 07, 2017 | 137.75 | 137.82 | 133.86 | 135.46 | 787,044 | -1.35(-0.99%) |
Aug 04, 2017 | 126.96 | 135.20 | 136.81 | 2,166,309 | +9.85(+7.76%) | |
Aug 03, 2017 | 127.48 | 128.39 | 125.27 | 126.96 | 449,560 | -0.96(-0.75%) |
Aug 02, 2017 | 128.35 | 128.50 | 127.03 | 127.92 | 512,296 | -0.10(-0.08%) |
Aug 01, 2017 | 128.51 | 128.91 | 126.04 | 128.02 | 461,988 | -0.38(-0.30%) |
Jul 31, 2017 | 127.68 | 129.40 | 127.68 | 128.40 | 391,262 | +0.05(+0.04%) |
Jul 28, 2017 | 124.25 | 129.05 | 124.25 | 128.35 | 583,874 | +3.25(+2.60%) |
Jul 27, 2017 | 134.01 | 134.01 | 123.05 | 125.10 | 1,430,489 | -6.30(-4.79%) |
Jul 26, 2017 | 132.99 | 133.06 | 131.30 | 131.40 | 639,238 | -0.98(-0.74%) |
Jul 25, 2017 | 131.66 | 133.61 | 129.22 | 132.38 | 834,603 | +0.89(+0.68%) |
Jul 24, 2017 | 130.05 | 132.18 | 129.85 | 131.49 | 378,296 | +1.51(+1.16%) |
Jul 21, 2017 | 130.65 | 131.12 | 128.73 | 129.98 | 483,558 | -1.38(-1.05%) |
Jul 20, 2017 | 132.45 | 130.83 | 131.36 | 427,648 | +0.11(+0.08%) | |
Jul 19, 2017 | 130.56 | 132.92 | 130.56 | 131.25 | 416,425 | +1.29(+0.99%) |
Jul 18, 2017 | 130.39 | 131.30 | 129.50 | 129.96 | 748,026 | -0.28(-0.21%) |
Jul 17, 2017 | 130.98 | 131.61 | 129.73 | 130.24 | 420,716 | -0.38(-0.29%) |
Jul 14, 2017 | 131.87 | 132.27 | 130.54 | 130.62 | 409,328 | -1.08(-0.82%) |
Jul 13, 2017 | 130.37 | 133.00 | 129.29 | 131.70 | 662,882 | +1.76(+1.35%) |
Jul 12, 2017 | 130.00 | 132.51 | 129.83 | 129.94 | 414,693 | +0.07(+0.05%) |
Jul 11, 2017 | 131.48 | 131.48 | 128.27 | 129.87 | 499,533 | -1.08(-0.82%) |
Jul 10, 2017 | 131.22 | 131.71 | 129.30 | 130.95 | 442,519 | -0.10(-0.08%) |
Jul 07, 2017 | 132.39 | 133.00 | 130.36 | 131.05 | 637,698 | -0.66(-0.50%) |
Jul 06, 2017 | 132.61 | 134.49 | 130.34 | 131.71 | 425,736 | -2.15(-1.61%) |
Jul 05, 2017 | 131.12 | 134.79 | 131.12 | 133.86 | 558,857 | +1.94(+1.47%) |
Jul 03, 2017 | 130.59 | 132.99 | 130.59 | 131.92 | 223,848 | +2.19(+1.69%) |
Jun 30, 2017 | 131.83 | 131.83 | 128.65 | 129.73 | 452,404 | -1.59(-1.21%) |
Jun 29, 2017 | 132.56 | 132.56 | 129.70 | 131.32 | 669,142 | -0.98(-0.74%) |
Jun 28, 2017 | 132.01 | 132.68 | 131.07 | 132.30 | 324,500 | +1.36(+1.04%) |
Jun 27, 2017 | 133.00 | 133.22 | 130.42 | 130.94 | 511,982 | -2.18(-1.64%) |
Jun 26, 2017 | 131.72 | 134.16 | 131.72 | 133.12 | 482,353 | +1.53(+1.16%) |
Jun 23, 2017 | 132.87 | 131.59 | 1,195,642 | -0.11(-0.08%) | ||
Jun 22, 2017 | 131.90 | 133.45 | 130.13 | 131.70 | 413,033 | -0.23(-0.17%) |
Jun 21, 2017 | 130.39 | 132.72 | 130.13 | 131.93 | 465,119 | +1.81(+1.39%) |
Jun 20, 2017 | 130.12 | 132.46 | 129.94 | 130.12 | 348,088 | -0.47(-0.36%) |
Jun 19, 2017 | 130.69 | 131.20 | 129.15 | 130.59 | 377,688 | +0.67(+0.52%) |
Jun 16, 2017 | 130.15 | 130.36 | 128.34 | 129.92 | 578,775 | -0.56(-0.43%) |
Jun 15, 2017 | 130.00 | 130.97 | 129.33 | 130.48 | 454,433 | +0.32(+0.25%) |
Jun 14, 2017 | 131.22 | 131.29 | 129.29 | 130.16 | 585,883 | -0.99(-0.75%) |
Jun 13, 2017 | 131.63 | 132.85 | 130.48 | 131.15 | 616,196 | -0.27(-0.21%) |
Jun 12, 2017 | 130.85 | 131.48 | 130.08 | 131.42 | 666,639 | +1.23(+0.94%) |
Jun 09, 2017 | 130.20 | 131.71 | 129.00 | 130.19 | 655,087 | +0.52(+0.40%) |
Jun 08, 2017 | 128.36 | 131.12 | 128.22 | 129.67 | 658,397 | +1.48(+1.15%) |
Jun 07, 2017 | 126.50 | 128.62 | 126.30 | 128.19 | 518,930 | +2.07(+1.64%) |
Jun 06, 2017 | 125.80 | 127.32 | 125.10 | 126.12 | 355,043 | +0.07(+0.06%) |
Jun 05, 2017 | 127.84 | 127.84 | 124.88 | 126.05 | 452,139 | -1.59(-1.25%) |
Jun 02, 2017 | 126.29 | 128.97 | 126.28 | 127.64 | 572,910 | +1.72(+1.37%) |
Jun 01, 2017 | 121.35 | 126.79 | 121.35 | 125.92 | 1,003,521 | +5.03(+4.16%) |
May 31, 2017 | 119.54 | 121.16 | 118.52 | 120.89 | 789,242 | +1.98(+1.67%) |
May 30, 2017 | 119.20 | 120.76 | 118.25 | 118.91 | 490,542 | -0.17(-0.14%) |
May 26, 2017 | 118.74 | 120.38 | 118.56 | 119.08 | 561,393 | +0.74(+0.63%) |
May 25, 2017 | 121.00 | 121.67 | 118.06 | 118.34 | 458,227 | -2.66(-2.20%) |
May 24, 2017 | 121.35 | 121.94 | 120.46 | 121.00 | 384,878 | -0.46(-0.38%) |
May 23, 2017 | 122.55 | 122.55 | 120.50 | 121.46 | 274,179 | -1.11(-0.91%) |
May 22, 2017 | 122.31 | 123.50 | 121.17 | 122.57 | 375,132 | +0.93(+0.76%) |
May 19, 2017 | 121.33 | 123.14 | 121.15 | 121.64 | 496,443 | +0.45(+0.37%) |
May 18, 2017 | 120.01 | 121.91 | 119.59 | 121.19 | 497,875 | +0.29(+0.24%) |
May 17, 2017 | 121.32 | 122.14 | 120.76 | 120.90 | 357,873 | -1.92(-1.56%) |
May 16, 2017 | 122.83 | 123.94 | 121.80 | 122.82 | 379,634 | -0.24(-0.20%) |
May 15, 2017 | 122.94 | 124.43 | 122.51 | 123.06 | 464,637 | -0.12(-0.10%) |
May 12, 2017 | 122.47 | 123.81 | 121.64 | 123.18 | 350,940 | +0.95(+0.78%) |
May 11, 2017 | 123.09 | 124.60 | 120.95 | 122.23 | 526,539 | -1.25(-1.01%) |
May 10, 2017 | 125.10 | 125.47 | 122.59 | 123.48 | 625,263 | -1.31(-1.05%) |
May 09, 2017 | 122.66 | 125.63 | 122.11 | 124.79 | 504,983 | +2.56(+2.09%) |
May 08, 2017 | 123.22 | 123.87 | 121.65 | 122.23 | 487,145 | -0.61(-0.50%) |
May 05, 2017 | 122.59 | 122.95 | 120.81 | 122.84 | 486,133 | +0.52(+0.43%) |
May 04, 2017 | 122.79 | 123.58 | 121.22 | 122.32 | 333,050 | +0.16(+0.13%) |
May 03, 2017 | 121.22 | 122.47 | 120.42 | 122.16 | 383,288 | +0.93(+0.77%) |
May 02, 2017 | 123.25 | 124.44 | 120.06 | 121.23 | 694,927 | -1.77(-1.44%) |