Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 74.02 | 74.63 | 73.89 | 74.09 | 1,410,396 | +0.16(+0.22%) |
Jun 28, 2018 | 73.31 | 74.05 | 73.22 | 73.93 | 1,276,365 | +0.67(+0.91%) |
Jun 27, 2018 | 74.24 | 74.59 | 73.19 | 73.26 | 1,877,586 | -0.92(-1.24%) |
Jun 26, 2018 | 74.66 | 74.78 | 73.99 | 74.18 | 1,528,174 | -0.20(-0.27%) |
Jun 25, 2018 | 75.54 | 75.55 | 74.11 | 74.38 | 1,578,143 | -1.19(-1.57%) |
Jun 22, 2018 | 76.01 | 76.30 | 75.36 | 75.57 | 2,987,983 | -0.21(-0.28%) |
Jun 21, 2018 | 74.86 | 76.38 | 74.86 | 75.78 | 1,346,835 | -0.43(-0.56%) |
Jun 20, 2018 | 76.36 | 76.75 | 76.14 | 76.21 | 1,723,888 | +0.05(+0.07%) |
Jun 19, 2018 | 75.81 | 76.22 | 75.55 | 76.16 | 1,496,293 | -0.06(-0.08%) |
Jun 18, 2018 | 76.00 | 76.42 | 75.48 | 76.22 | 1,462,455 | -0.27(-0.35%) |
Jun 15, 2018 | 76.43 | 76.43 | 76.49 | 3,351,059 | +0.06(+0.08%) | |
Jun 14, 2018 | 76.17 | 76.98 | 75.93 | 76.43 | 2,083,396 | +0.58(+0.76%) |
Jun 13, 2018 | 75.81 | 76.76 | 75.60 | 75.85 | 1,920,849 | +0.00(+0.00%) |
Jun 12, 2018 | 75.05 | 75.95 | 74.72 | 75.85 | 1,487,079 | +0.72(+0.96%) |
Jun 11, 2018 | 75.35 | 75.50 | 75.01 | 75.13 | 1,188,072 | -0.34(-0.45%) |
Jun 08, 2018 | 75.11 | 75.53 | 74.75 | 75.47 | 1,141,495 | +0.40(+0.53%) |
Jun 07, 2018 | 76.00 | 76.14 | 74.54 | 75.07 | 2,460,797 | -0.99(-1.30%) |
Jun 06, 2018 | 74.90 | 76.07 | 74.90 | 76.06 | 2,636,528 | +1.38(+1.85%) |
Jun 05, 2018 | 74.28 | 74.85 | 74.16 | 74.68 | 1,943,271 | +0.42(+0.57%) |
Jun 04, 2018 | 73.43 | 74.61 | 73.34 | 74.26 | 1,194,218 | +0.93(+1.27%) |
Jun 01, 2018 | 73.01 | 73.57 | 72.12 | 73.33 | 1,230,626 | +0.73(+1.01%) |
May 31, 2018 | 72.71 | 73.24 | 72.48 | 72.60 | 2,077,206 | -0.15(-0.21%) |
May 30, 2018 | 71.95 | 73.01 | 71.59 | 72.75 | 1,675,692 | +1.12(+1.56%) |
May 29, 2018 | 71.34 | 71.71 | 70.78 | 71.63 | 1,920,439 | -0.14(-0.20%) |
May 25, 2018 | 71.77 | 71.77 | 71.77 | 0 | +0.09(+0.13%) | |
May 24, 2018 | 71.86 | 72.07 | 71.25 | 71.68 | 1,836,462 | -0.19(-0.26%) |
May 23, 2018 | 71.11 | 71.87 | 70.73 | 71.87 | 1,600,876 | +0.21(+0.29%) |
May 22, 2018 | 73.43 | 73.43 | 71.54 | 71.66 | 2,247,311 | -1.59(-2.17%) |
May 21, 2018 | 73.07 | 73.56 | 73.00 | 73.25 | 1,559,533 | +0.27(+0.37%) |
May 18, 2018 | 72.74 | 73.24 | 72.50 | 72.98 | 1,461,988 | +0.48(+0.66%) |
May 17, 2018 | 72.26 | 72.61 | 71.90 | 72.50 | 1,511,524 | +0.22(+0.30%) |
May 16, 2018 | 72.26 | 72.60 | 72.01 | 72.28 | 1,278,796 | +0.19(+0.26%) |
May 15, 2018 | 72.05 | 72.20 | 71.58 | 72.09 | 1,473,666 | -0.33(-0.46%) |
May 14, 2018 | 72.72 | 73.19 | 72.31 | 72.42 | 1,205,522 | -0.37(-0.51%) |
May 11, 2018 | 72.44 | 72.89 | 72.25 | 72.79 | 1,518,584 | +0.38(+0.52%) |
May 10, 2018 | 71.79 | 72.55 | 71.45 | 72.41 | 956,078 | +0.92(+1.29%) |
May 09, 2018 | 70.54 | 71.80 | 70.21 | 71.49 | 1,457,260 | +1.08(+1.53%) |
May 08, 2018 | 69.95 | 71.20 | 69.31 | 70.41 | 2,007,558 | +0.00(+0.00%) |
May 07, 2018 | 69.83 | 70.52 | 69.78 | 70.41 | 1,786,771 | +0.69(+0.99%) |
May 04, 2018 | 68.62 | 69.97 | 68.45 | 69.72 | 2,127,310 | +0.73(+1.06%) |
May 03, 2018 | 68.66 | 69.42 | 68.43 | 68.99 | 2,346,484 | -0.04(-0.06%) |
May 02, 2018 | 71.00 | 71.56 | 68.86 | 69.03 | 3,623,266 | -2.60(-3.63%) |
May 01, 2018 | 70.85 | 71.83 | 70.83 | 71.63 | 2,547,569 | +0.77(+1.09%) |
Apr 30, 2018 | 71.51 | 72.15 | 70.82 | 70.86 | 2,548,402 | -0.61(-0.85%) |
Apr 27, 2018 | 71.12 | 71.91 | 70.97 | 71.47 | 1,547,429 | +0.15(+0.21%) |
Apr 26, 2018 | 70.40 | 71.72 | 70.32 | 71.32 | 1,345,051 | +1.16(+1.65%) |
Apr 25, 2018 | 70.81 | 70.93 | 69.66 | 70.16 | 1,393,756 | -0.74(-1.04%) |
Apr 24, 2018 | 71.52 | 71.70 | 70.45 | 70.90 | 1,625,860 | -0.19(-0.27%) |
Apr 23, 2018 | 71.42 | 71.74 | 70.88 | 71.09 | 805,725 | -0.25(-0.35%) |
Apr 20, 2018 | 71.68 | 72.11 | 71.00 | 71.34 | 1,212,109 | -0.41(-0.57%) |
Apr 19, 2018 | 71.95 | 72.37 | 71.53 | 71.75 | 958,163 | -0.37(-0.51%) |
Apr 18, 2018 | 72.47 | 72.49 | 71.84 | 72.12 | 1,150,665 | -0.17(-0.24%) |
Apr 17, 2018 | 72.16 | 72.62 | 71.80 | 72.29 | 1,724,709 | +0.70(+0.98%) |
Apr 16, 2018 | 71.49 | 71.90 | 71.15 | 71.59 | 1,091,529 | +0.69(+0.97%) |
Apr 13, 2018 | 71.16 | 71.37 | 70.60 | 70.90 | 1,304,504 | -0.08(-0.11%) |
Apr 12, 2018 | 71.11 | 71.34 | 70.73 | 70.98 | 1,258,974 | +0.13(+0.18%) |
Apr 11, 2018 | 70.55 | 71.35 | 70.44 | 70.85 | 1,167,643 | -0.28(-0.39%) |
Apr 10, 2018 | 70.86 | 71.56 | 70.70 | 71.13 | 1,690,987 | +1.00(+1.43%) |
Apr 09, 2018 | 70.10 | 71.19 | 70.02 | 70.13 | 1,424,472 | +0.29(+0.42%) |
Apr 06, 2018 | 70.56 | 71.27 | 69.67 | 69.84 | 1,434,074 | -1.40(-1.97%) |
Apr 05, 2018 | 71.68 | 71.92 | 70.93 | 71.24 | 1,324,485 | +0.11(+0.15%) |
Apr 04, 2018 | 70.30 | 71.44 | 69.80 | 71.13 | 2,663,316 | +0.16(+0.23%) |
Apr 03, 2018 | 70.64 | 71.41 | 70.14 | 70.97 | 1,920,852 | +0.43(+0.61%) |
Apr 02, 2018 | 71.04 | 71.55 | 69.68 | 70.54 | 2,350,088 | -0.77(-1.08%) |
Mar 29, 2018 | 71.31 | 71.31 | 71.31 | 0 | +0.57(+0.81%) | |
Mar 28, 2018 | 70.43 | 71.37 | 70.06 | 70.74 | 2,524,537 | +0.46(+0.65%) |
Mar 27, 2018 | 71.70 | 71.92 | 69.77 | 70.28 | 1,779,599 | -1.00(-1.40%) |
Mar 26, 2018 | 70.98 | 71.54 | 70.07 | 71.28 | 1,941,258 | +1.27(+1.81%) |
Mar 23, 2018 | 71.29 | 71.89 | 70.00 | 70.01 | 2,029,689 | -1.33(-1.86%) |
Mar 22, 2018 | 72.86 | 72.99 | 71.25 | 71.34 | 1,579,310 | -1.83(-2.50%) |
Mar 21, 2018 | 73.63 | 74.30 | 73.02 | 73.17 | 2,060,809 | -0.29(-0.39%) |
Mar 20, 2018 | 73.71 | 73.99 | 72.86 | 73.46 | 1,756,910 | -73.78(-50.11%) |
Mar 19, 2018 | 147.80 | 148.39 | 145.71 | 147.24 | 740,953 | -1.20(-0.81%) |
Mar 16, 2018 | 148.02 | 148.91 | 147.27 | 148.44 | 1,501,481 | +0.77(+0.52%) |
Mar 15, 2018 | 147.46 | 148.71 | 147.13 | 147.67 | 846,629 | +0.08(+0.05%) |
Mar 14, 2018 | 147.94 | 148.32 | 146.82 | 147.59 | 1,560,953 | +0.09(+0.06%) |
Mar 13, 2018 | 147.83 | 148.49 | 146.58 | 147.50 | 1,975,643 | -0.14(-0.09%) |
Mar 12, 2018 | 148.53 | 148.65 | 147.35 | 147.64 | 1,046,854 | -0.59(-0.40%) |
Mar 09, 2018 | 146.86 | 148.42 | 146.43 | 148.23 | 1,000,481 | +2.13(+1.46%) |
Mar 08, 2018 | 145.46 | 146.80 | 145.46 | 146.10 | 634,802 | +1.04(+0.72%) |
Mar 07, 2018 | 145.39 | 143.66 | 145.06 | 776,822 | +0.84(+0.58%) | |
Mar 06, 2018 | 144.99 | 145.12 | 143.59 | 144.22 | 997,363 | -0.71(-0.49%) |
Mar 05, 2018 | 142.81 | 145.26 | 142.39 | 144.93 | 966,518 | +0.95(+0.66%) |
Mar 02, 2018 | 141.31 | 144.34 | 140.66 | 143.98 | 1,346,642 | +2.11(+1.49%) |
Mar 01, 2018 | 143.85 | 144.31 | 140.97 | 141.87 | 1,555,917 | -1.52(-1.06%) |
Feb 28, 2018 | 145.10 | 146.01 | 143.38 | 143.39 | 1,420,726 | -0.82(-0.57%) |
Feb 27, 2018 | 145.74 | 147.43 | 144.11 | 144.21 | 1,591,440 | -1.15(-0.79%) |
Feb 26, 2018 | 146.87 | 147.36 | 144.98 | 145.36 | 1,139,820 | -0.83(-0.57%) |
Feb 23, 2018 | 143.00 | 146.26 | 142.62 | 146.19 | 1,455,367 | +4.08(+2.87%) |
Feb 22, 2018 | 140.17 | 142.80 | 140.17 | 142.11 | 904,652 | +2.32(+1.66%) |
Feb 21, 2018 | 142.57 | 142.98 | 139.71 | 139.79 | 1,057,655 | -1.92(-1.35%) |
Feb 20, 2018 | 141.85 | 143.42 | 141.29 | 141.71 | 1,174,202 | -1.01(-0.71%) |
Feb 16, 2018 | 142.72 | 142.72 | 142.72 | 0 | +2.27(+1.62%) | |
Feb 15, 2018 | 139.10 | 140.49 | 138.00 | 140.45 | 922,975 | +2.05(+1.48%) |
Feb 14, 2018 | 139.11 | 137.16 | 138.40 | 1,303,411 | -0.63(-0.45%) | |
Feb 13, 2018 | 139.54 | 139.03 | 801,765 | +0.39(+0.28%) | ||
Feb 12, 2018 | 138.13 | 140.63 | 137.80 | 138.64 | 1,832,689 | +1.18(+0.86%) |
Feb 09, 2018 | 134.80 | 138.44 | 133.77 | 137.46 | 2,656,329 | +4.41(+3.31%) |
Feb 08, 2018 | 129.17 | 132.76 | 133.05 | 3,557,739 | +3.88(+3.00%) | |
Feb 07, 2018 | 129.78 | 130.99 | 128.57 | 129.17 | 2,371,828 | -1.58(-1.21%) |
Feb 06, 2018 | 131.19 | 125.52 | 130.75 | 2,905,005 | -0.73(-0.56%) | |
Feb 05, 2018 | 137.70 | 138.58 | 130.76 | 131.48 | 2,113,701 | -6.07(-4.41%) |
Feb 02, 2018 | 139.42 | 139.93 | 137.42 | 137.55 | 1,160,638 | -2.55(-1.82%) |
Feb 01, 2018 | 140.68 | 141.87 | 139.45 | 140.10 | 1,054,188 | -0.74(-0.53%) |
Jan 31, 2018 | 142.44 | 142.44 | 140.13 | 140.84 | 1,484,256 | -1.70(-1.19%) |
Jan 30, 2018 | 143.17 | 144.20 | 142.49 | 142.54 | 1,485,219 | -0.49(-0.34%) |
Jan 29, 2018 | 142.30 | 143.99 | 142.01 | 143.03 | 1,219,403 | +0.45(+0.32%) |
Jan 26, 2018 | 141.53 | 142.81 | 140.48 | 142.58 | 742,794 | +1.78(+1.26%) |
Jan 25, 2018 | 140.58 | 141.14 | 139.63 | 140.80 | 665,481 | +0.66(+0.47%) |
Jan 24, 2018 | 140.99 | 141.28 | 139.91 | 140.14 | 862,637 | -0.25(-0.18%) |
Jan 23, 2018 | 139.17 | 141.08 | 138.95 | 140.39 | 773,933 | +0.20(+0.14%) |
Jan 22, 2018 | 138.23 | 140.20 | 138.23 | 140.19 | 751,509 | +2.08(+1.51%) |
Jan 19, 2018 | 137.59 | 138.69 | 137.10 | 138.11 | 819,750 | +0.17(+0.12%) |
Jan 18, 2018 | 138.31 | 138.57 | 137.54 | 137.94 | 746,375 | -0.31(-0.22%) |
Jan 17, 2018 | 138.72 | 139.25 | 138.10 | 138.25 | 1,522,859 | +0.74(+0.54%) |
Jan 16, 2018 | 137.72 | 138.56 | 137.34 | 137.51 | 924,358 | +0.29(+0.21%) |
Jan 12, 2018 | 137.22 | 137.22 | 137.22 | 0 | -0.61(-0.44%) | |
Jan 11, 2018 | 136.88 | 137.91 | 136.38 | 137.83 | 789,830 | +0.82(+0.60%) |
Jan 10, 2018 | 137.38 | 137.01 | 1,105,889 | +0.72(+0.53%) | ||
Jan 09, 2018 | 134.85 | 136.74 | 134.43 | 136.29 | 831,696 | +1.44(+1.07%) |
Jan 08, 2018 | 134.41 | 135.28 | 133.97 | 134.85 | 728,740 | +0.27(+0.20%) |
Jan 05, 2018 | 133.64 | 134.99 | 132.87 | 134.58 | 812,637 | +1.32(+0.99%) |
Jan 04, 2018 | 131.79 | 133.40 | 131.79 | 133.26 | 748,002 | +1.85(+1.41%) |
Jan 03, 2018 | 130.57 | 131.99 | 130.49 | 131.41 | 636,726 | +1.06(+0.81%) |
Jan 02, 2018 | 131.96 | 131.97 | 129.82 | 130.35 | 773,150 | -0.78(-0.59%) |
Dec 29, 2017 | 131.13 | 131.13 | 131.13 | 0 | -0.86(-0.65%) | |
Dec 28, 2017 | 131.90 | 132.10 | 131.16 | 131.99 | 579,043 | +0.50(+0.38%) |
Dec 27, 2017 | 131.23 | 131.65 | 131.07 | 131.49 | 676,841 | +0.09(+0.07%) |
Dec 26, 2017 | 130.40 | 131.55 | 130.04 | 131.40 | 438,178 | +1.08(+0.83%) |
Dec 22, 2017 | 130.37 | 130.98 | 130.19 | 130.32 | 410,383 | -0.31(-0.24%) |
Dec 21, 2017 | 131.87 | 132.27 | 130.48 | 130.63 | 525,119 | -0.96(-0.73%) |
Dec 20, 2017 | 132.77 | 132.77 | 131.56 | 131.59 | 631,925 | -0.57(-0.43%) |
Dec 19, 2017 | 132.53 | 132.90 | 131.41 | 132.16 | 603,662 | -0.18(-0.14%) |
Dec 18, 2017 | 132.32 | 133.36 | 132.11 | 132.34 | 747,377 | +0.38(+0.29%) |
Dec 15, 2017 | 130.96 | 132.28 | 129.41 | 131.96 | 1,762,846 | +2.06(+1.59%) |
Dec 14, 2017 | 130.74 | 131.00 | 129.84 | 129.90 | 755,429 | -0.91(-0.70%) |
Dec 13, 2017 | 131.46 | 132.07 | 130.28 | 130.81 | 862,700 | -0.39(-0.30%) |
Dec 12, 2017 | 132.00 | 132.32 | 131.09 | 131.20 | 625,957 | -0.63(-0.48%) |
Dec 11, 2017 | 131.40 | 131.83 | 131.13 | 131.83 | 725,204 | +0.11(+0.08%) |
Dec 08, 2017 | 131.89 | 132.12 | 131.27 | 131.72 | 571,156 | +0.52(+0.40%) |
Dec 07, 2017 | 130.31 | 131.40 | 130.02 | 131.20 | 715,580 | +0.64(+0.49%) |
Dec 06, 2017 | 131.14 | 131.51 | 130.01 | 130.56 | 826,550 | -0.32(-0.24%) |
Dec 05, 2017 | 132.24 | 132.57 | 130.62 | 130.88 | 775,120 | -1.36(-1.03%) |
Dec 04, 2017 | 131.39 | 133.11 | 131.00 | 132.24 | 1,135,150 | +1.83(+1.40%) |
Dec 01, 2017 | 130.50 | 131.81 | 128.34 | 130.41 | 1,151,063 | -1.04(-0.79%) |
Nov 30, 2017 | 129.11 | 131.85 | 129.11 | 131.45 | 1,762,335 | +2.73(+2.12%) |
Nov 29, 2017 | 128.37 | 128.99 | 127.59 | 128.72 | 957,871 | +0.31(+0.24%) |
Nov 28, 2017 | 128.11 | 128.57 | 127.76 | 128.41 | 1,094,373 | +0.25(+0.20%) |
Nov 27, 2017 | 128.38 | 128.63 | 127.67 | 128.16 | 595,649 | +0.03(+0.02%) |
Nov 24, 2017 | 127.59 | 128.25 | 127.37 | 128.13 | 340,492 | +0.42(+0.33%) |
Nov 22, 2017 | 128.29 | 128.63 | 127.53 | 127.71 | 687,989 | -0.56(-0.44%) |
Nov 21, 2017 | 128.71 | 128.75 | 127.79 | 128.27 | 790,509 | -0.05(-0.04%) |
Nov 20, 2017 | 128.24 | 128.82 | 127.78 | 128.32 | 685,684 | -0.07(-0.05%) |
Nov 17, 2017 | 129.44 | 129.48 | 127.92 | 128.39 | 805,492 | -1.15(-0.89%) |
Nov 16, 2017 | 128.91 | 130.10 | 128.72 | 129.54 | 633,433 | +1.02(+0.79%) |
Nov 15, 2017 | 129.53 | 129.83 | 128.00 | 128.52 | 994,641 | -1.21(-0.93%) |
Nov 14, 2017 | 127.80 | 129.85 | 127.52 | 129.73 | 714,286 | +1.57(+1.23%) |
Nov 13, 2017 | 127.97 | 128.57 | 127.38 | 128.16 | 693,481 | +0.16(+0.12%) |
Nov 10, 2017 | 128.54 | 128.54 | 127.58 | 128.00 | 482,710 | -0.88(-0.68%) |
Nov 09, 2017 | 128.12 | 129.16 | 127.42 | 128.88 | 923,618 | +0.06(+0.05%) |
Nov 08, 2017 | 126.76 | 129.11 | 126.53 | 128.82 | 700,503 | +1.85(+1.46%) |
Nov 07, 2017 | 127.74 | 127.93 | 126.34 | 126.97 | 971,623 | -0.80(-0.63%) |
Nov 06, 2017 | 126.96 | 127.81 | 126.59 | 127.77 | 1,228,421 | +0.74(+0.58%) |
Nov 03, 2017 | 126.46 | 127.10 | 126.14 | 127.03 | 1,038,581 | +0.45(+0.36%) |
Nov 02, 2017 | 125.62 | 127.18 | 125.35 | 126.58 | 1,552,317 | +1.06(+0.84%) |
Nov 01, 2017 | 124.00 | 125.79 | 120.38 | 125.52 | 5,165,989 | -3.91(-3.02%) |
Oct 31, 2017 | 129.19 | 129.70 | 128.51 | 129.43 | 1,317,262 | -0.02(-0.02%) |
Oct 30, 2017 | 130.05 | 130.18 | 128.72 | 129.45 | 954,835 | -0.73(-0.56%) |
Oct 27, 2017 | 128.71 | 130.20 | 128.49 | 130.18 | 809,181 | +1.24(+0.96%) |
Oct 26, 2017 | 129.08 | 129.50 | 128.56 | 128.94 | 465,237 | +0.73(+0.57%) |
Oct 25, 2017 | 126.89 | 128.59 | 126.64 | 128.21 | 1,065,549 | +0.82(+0.64%) |
Oct 24, 2017 | 128.00 | 128.47 | 127.14 | 127.39 | 966,793 | -0.60(-0.47%) |
Oct 23, 2017 | 128.69 | 129.20 | 127.83 | 127.99 | 674,207 | -0.45(-0.35%) |
Oct 20, 2017 | 128.13 | 128.58 | 127.81 | 128.44 | 590,746 | +0.89(+0.70%) |
Oct 19, 2017 | 126.95 | 127.77 | 126.64 | 127.55 | 478,644 | +0.48(+0.38%) |
Oct 18, 2017 | 126.50 | 127.51 | 126.50 | 127.07 | 596,833 | +0.44(+0.35%) |
Oct 17, 2017 | 127.08 | 127.41 | 126.31 | 126.63 | 465,593 | -0.57(-0.45%) |
Oct 16, 2017 | 127.04 | 127.50 | 126.75 | 127.20 | 626,217 | +0.12(+0.09%) |
Oct 13, 2017 | 126.77 | 128.00 | 126.77 | 127.08 | 702,777 | -0.09(-0.07%) |
Oct 12, 2017 | 126.73 | 127.59 | 126.70 | 127.17 | 1,410,669 | +0.43(+0.34%) |
Oct 11, 2017 | 127.71 | 127.93 | 126.45 | 126.74 | 834,642 | -1.13(-0.88%) |
Oct 10, 2017 | 127.94 | 128.65 | 127.73 | 127.87 | 700,827 | +0.36(+0.28%) |
Oct 09, 2017 | 127.56 | 127.86 | 127.21 | 127.51 | 951,780 | +0.03(+0.02%) |
Oct 06, 2017 | 128.90 | 128.90 | 127.17 | 127.48 | 1,333,197 | -1.43(-1.11%) |
Oct 05, 2017 | 128.96 | 129.24 | 128.15 | 128.91 | 691,481 | +0.33(+0.26%) |
Oct 04, 2017 | 128.59 | 128.77 | 127.68 | 128.58 | 483,549 | -0.25(-0.19%) |
Oct 03, 2017 | 129.15 | 129.52 | 128.76 | 128.83 | 546,752 | -0.04(-0.03%) |
Oct 02, 2017 | 129.22 | 129.81 | 128.33 | 128.87 | 675,040 | -0.09(-0.07%) |
Sep 29, 2017 | 128.12 | 129.61 | 127.86 | 128.96 | 1,221,958 | +0.75(+0.58%) |
Sep 28, 2017 | 127.75 | 128.64 | 127.67 | 128.21 | 944,121 | -0.15(-0.12%) |
Sep 27, 2017 | 128.63 | 128.36 | 904,658 | +0.88(+0.69%) | ||
Sep 26, 2017 | 127.61 | 127.91 | 127.00 | 127.48 | 947,807 | +0.37(+0.29%) |
Sep 25, 2017 | 125.79 | 127.15 | 125.50 | 127.11 | 1,144,964 | +0.88(+0.70%) |
Sep 22, 2017 | 124.56 | 126.29 | 124.47 | 126.23 | 819,463 | +1.47(+1.18%) |
Sep 21, 2017 | 125.09 | 125.27 | 124.29 | 124.76 | 583,694 | -0.34(-0.27%) |
Sep 20, 2017 | 125.41 | 125.84 | 124.39 | 125.10 | 520,528 | -0.07(-0.06%) |
Sep 19, 2017 | 125.65 | 126.26 | 125.03 | 125.17 | 566,452 | -0.36(-0.29%) |
Sep 18, 2017 | 123.91 | 125.57 | 123.77 | 125.53 | 762,210 | +1.48(+1.19%) |
Sep 15, 2017 | 123.62 | 124.31 | 123.02 | 124.05 | 1,484,510 | +0.50(+0.40%) |
Sep 14, 2017 | 123.60 | 124.09 | 123.16 | 123.55 | 652,376 | -0.44(-0.35%) |
Sep 13, 2017 | 124.06 | 124.34 | 123.59 | 123.99 | 489,050 | -0.59(-0.47%) |
Sep 12, 2017 | 124.31 | 124.98 | 123.92 | 124.58 | 525,100 | +0.26(+0.21%) |
Sep 11, 2017 | 123.40 | 124.47 | 123.15 | 124.32 | 589,692 | +1.66(+1.35%) |
Sep 08, 2017 | 122.67 | 123.46 | 122.03 | 122.66 | 709,016 | -0.17(-0.14%) |
Sep 07, 2017 | 122.93 | 123.57 | 122.17 | 122.83 | 603,583 | +0.42(+0.34%) |
Sep 06, 2017 | 122.37 | 122.66 | 121.17 | 122.41 | 1,169,173 | +0.55(+0.45%) |
Sep 05, 2017 | 122.58 | 122.71 | 121.32 | 121.86 | 868,560 | -1.14(-0.93%) |
Sep 01, 2017 | 124.19 | 124.62 | 122.66 | 123.00 | 478,037 | -0.71(-0.57%) |
Aug 31, 2017 | 123.74 | 124.05 | 123.23 | 123.71 | 844,490 | +0.50(+0.41%) |
Aug 30, 2017 | 123.04 | 123.71 | 122.64 | 123.21 | 572,912 | +0.19(+0.15%) |
Aug 29, 2017 | 122.19 | 123.19 | 122.17 | 123.02 | 576,663 | +0.19(+0.15%) |
Aug 28, 2017 | 122.66 | 123.10 | 122.50 | 122.83 | 445,820 | +0.51(+0.42%) |
Aug 25, 2017 | 122.94 | 121.67 | 122.32 | 869,849 | +0.81(+0.67%) | |
Aug 24, 2017 | 122.05 | 122.30 | 121.34 | 121.51 | 448,741 | -0.64(-0.52%) |
Aug 23, 2017 | 122.22 | 122.49 | 121.53 | 122.15 | 486,825 | -0.47(-0.38%) |
Aug 22, 2017 | 121.15 | 122.76 | 121.02 | 122.62 | 637,508 | +1.85(+1.53%) |
Aug 21, 2017 | 120.64 | 121.15 | 120.09 | 120.77 | 825,505 | +0.41(+0.34%) |
Aug 18, 2017 | 120.94 | 121.72 | 119.70 | 120.36 | 929,030 | -0.73(-0.60%) |
Aug 17, 2017 | 124.10 | 124.34 | 121.00 | 121.09 | 1,175,284 | -3.74(-3.00%) |
Aug 16, 2017 | 124.98 | 125.47 | 123.98 | 124.83 | 609,078 | +0.13(+0.10%) |
Aug 15, 2017 | 124.03 | 124.92 | 123.75 | 124.70 | 557,233 | +0.65(+0.52%) |
Aug 14, 2017 | 122.97 | 124.27 | 122.97 | 124.05 | 568,683 | +1.21(+0.99%) |
Aug 11, 2017 | 122.88 | 123.43 | 122.74 | 122.84 | 449,430 | +0.35(+0.29%) |
Aug 10, 2017 | 122.61 | 123.58 | 122.27 | 122.49 | 643,254 | -0.81(-0.66%) |
Aug 09, 2017 | 123.27 | 123.65 | 122.64 | 123.30 | 549,335 | -0.28(-0.23%) |
Aug 08, 2017 | 123.45 | 124.12 | 123.34 | 123.58 | 510,336 | -0.50(-0.40%) |
Aug 07, 2017 | 123.09 | 124.27 | 122.89 | 124.08 | 812,979 | +1.00(+0.81%) |
Aug 04, 2017 | 124.40 | 124.40 | 122.86 | 123.08 | 971,735 | -0.89(-0.72%) |
Aug 03, 2017 | 124.17 | 124.47 | 122.78 | 123.97 | 1,125,870 | +0.00(+0.00%) |
Aug 02, 2017 | 124.54 | 128.84 | 123.92 | 123.97 | 2,227,450 | -5.30(-4.10%) |
Aug 01, 2017 | 128.57 | 129.35 | 128.06 | 129.27 | 1,109,188 | +0.77(+0.60%) |
Jul 31, 2017 | 126.82 | 128.57 | 126.62 | 128.50 | 1,402,001 | +2.27(+1.80%) |
Jul 28, 2017 | 126.64 | 127.30 | 125.81 | 126.23 | 461,649 | -0.74(-0.58%) |
Jul 27, 2017 | 126.89 | 127.46 | 126.39 | 126.97 | 622,983 | -0.04(-0.03%) |
Jul 26, 2017 | 126.63 | 127.21 | 126.35 | 127.01 | 373,718 | +0.62(+0.49%) |
Jul 25, 2017 | 126.50 | 127.19 | 126.07 | 126.39 | 398,819 | -0.09(-0.07%) |
Jul 24, 2017 | 126.51 | 126.93 | 125.95 | 126.48 | 767,560 | -0.23(-0.18%) |
Jul 21, 2017 | 125.78 | 127.26 | 125.78 | 126.71 | 586,040 | +0.48(+0.38%) |
Jul 20, 2017 | 126.48 | 125.56 | 126.23 | 510,699 | +0.47(+0.37%) | |
Jul 19, 2017 | 125.41 | 126.01 | 125.00 | 125.76 | 558,467 | +0.70(+0.56%) |
Jul 18, 2017 | 125.12 | 125.44 | 124.48 | 125.06 | 644,642 | -0.19(-0.15%) |
Jul 17, 2017 | 124.07 | 125.50 | 124.07 | 125.25 | 836,798 | +1.64(+1.33%) |
Jul 14, 2017 | 123.67 | 123.86 | 123.31 | 123.61 | 514,255 | +0.34(+0.28%) |
Jul 13, 2017 | 123.46 | 123.93 | 122.88 | 123.27 | 709,647 | -0.17(-0.14%) |
Jul 12, 2017 | 122.78 | 123.54 | 122.69 | 123.44 | 644,777 | +1.41(+1.16%) |
Jul 11, 2017 | 122.74 | 122.89 | 121.77 | 122.03 | 1,106,890 | -0.77(-0.63%) |
Jul 10, 2017 | 122.89 | 123.10 | 122.47 | 122.80 | 506,612 | +0.03(+0.02%) |
Jul 07, 2017 | 123.47 | 121.79 | 122.77 | 704,350 | +0.98(+0.80%) | |
Jul 06, 2017 | 121.61 | 122.10 | 120.73 | 121.79 | 834,355 | -0.56(-0.46%) |
Jul 05, 2017 | 121.49 | 122.72 | 121.28 | 122.35 | 869,498 | +1.04(+0.86%) |