Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 132.92 | 135.62 | 132.90 | 133.78 | 1,697,275 | +1.02(+0.77%) |
Jun 28, 2018 | 132.24 | 133.69 | 130.55 | 132.76 | 2,033,505 | -0.28(-0.21%) |
Jun 27, 2018 | 134.27 | 136.27 | 133.05 | 133.05 | 2,123,316 | -0.90(-0.67%) |
Jun 26, 2018 | 135.26 | 135.26 | 133.30 | 133.95 | 2,709,998 | -1.04(-0.77%) |
Jun 25, 2018 | 136.74 | 136.74 | 133.73 | 134.99 | 2,124,492 | +0.36(+0.27%) |
Jun 22, 2018 | 134.24 | 135.73 | 134.03 | 134.62 | 1,971,316 | +1.63(+1.23%) |
Jun 21, 2018 | 133.76 | 134.12 | 132.26 | 132.99 | 999,657 | -0.97(-0.72%) |
Jun 20, 2018 | 134.57 | 135.02 | 133.33 | 133.96 | 1,234,105 | +0.14(+0.11%) |
Jun 19, 2018 | 134.62 | 134.99 | 132.66 | 133.82 | 1,654,626 | -2.54(-1.87%) |
Jun 18, 2018 | 135.93 | 137.30 | 135.22 | 136.36 | 1,035,753 | -0.78(-0.57%) |
Jun 15, 2018 | 137.37 | 136.09 | 137.14 | 2,792,316 | +1.06(+0.78%) | |
Jun 14, 2018 | 137.31 | 137.37 | 135.69 | 136.09 | 1,654,045 | -0.62(-0.45%) |
Jun 13, 2018 | 138.63 | 139.23 | 136.12 | 136.71 | 1,983,320 | -1.87(-1.35%) |
Jun 12, 2018 | 138.87 | 140.62 | 137.91 | 138.58 | 1,759,541 | +0.14(+0.10%) |
Jun 11, 2018 | 136.32 | 139.47 | 136.20 | 138.44 | 2,070,059 | +1.68(+1.23%) |
Jun 08, 2018 | 134.95 | 136.78 | 134.72 | 136.76 | 1,315,334 | +1.80(+1.33%) |
Jun 07, 2018 | 135.58 | 135.92 | 133.83 | 134.96 | 1,489,728 | +0.12(+0.09%) |
Jun 06, 2018 | 134.87 | 134.84 | 2,213,751 | +1.00(+0.75%) | ||
Jun 05, 2018 | 134.53 | 135.31 | 133.15 | 133.84 | 1,806,104 | -0.74(-0.55%) |
Jun 04, 2018 | 138.08 | 138.48 | 134.22 | 134.57 | 1,595,818 | -3.08(-2.24%) |
Jun 01, 2018 | 135.66 | 138.33 | 135.26 | 137.65 | 1,875,655 | +3.18(+2.36%) |
May 31, 2018 | 137.12 | 137.62 | 134.30 | 134.47 | 2,141,519 | -2.83(-2.06%) |
May 30, 2018 | 135.40 | 137.91 | 134.87 | 137.30 | 2,350,377 | +2.84(+2.11%) |
May 29, 2018 | 134.34 | 135.43 | 133.14 | 134.47 | 1,623,870 | -1.22(-0.90%) |
May 25, 2018 | 135.69 | 135.69 | 135.69 | 0 | +0.03(+0.02%) | |
May 24, 2018 | 133.54 | 136.58 | 133.34 | 135.66 | 2,370,334 | +2.22(+1.66%) |
May 23, 2018 | 134.07 | 134.33 | 132.12 | 133.45 | 2,249,211 | -1.16(-0.86%) |
May 22, 2018 | 135.30 | 136.73 | 134.56 | 134.61 | 1,593,102 | -0.68(-0.50%) |
May 21, 2018 | 135.90 | 137.13 | 135.07 | 135.29 | 1,537,656 | +0.07(+0.05%) |
May 18, 2018 | 134.94 | 135.84 | 134.15 | 135.22 | 1,231,215 | +0.01(+0.01%) |
May 17, 2018 | 133.91 | 136.32 | 133.91 | 135.21 | 1,491,593 | +1.42(+1.06%) |
May 16, 2018 | 133.83 | 134.44 | 132.83 | 133.79 | 1,870,762 | +0.12(+0.09%) |
May 15, 2018 | 132.64 | 133.81 | 132.28 | 133.67 | 1,599,828 | +0.27(+0.20%) |
May 14, 2018 | 135.37 | 136.05 | 133.14 | 133.40 | 1,400,852 | -1.74(-1.29%) |
May 11, 2018 | 134.78 | 136.32 | 134.17 | 135.14 | 1,353,727 | +0.57(+0.42%) |
May 10, 2018 | 134.01 | 134.77 | 133.15 | 134.57 | 1,908,301 | +0.74(+0.55%) |
May 09, 2018 | 130.22 | 134.96 | 129.78 | 133.84 | 2,473,980 | +4.29(+3.31%) |
May 08, 2018 | 128.50 | 131.00 | 128.12 | 129.54 | 1,615,816 | +0.55(+0.43%) |
May 07, 2018 | 128.02 | 129.31 | 127.73 | 128.99 | 1,650,548 | +1.37(+1.08%) |
May 04, 2018 | 124.43 | 128.50 | 124.31 | 127.62 | 1,518,407 | +2.64(+2.11%) |
May 03, 2018 | 125.44 | 125.76 | 122.67 | 124.98 | 1,997,173 | -0.66(-0.52%) |
May 02, 2018 | 125.38 | 127.78 | 124.59 | 125.63 | 1,775,671 | -0.08(-0.06%) |
May 01, 2018 | 126.32 | 127.13 | 124.07 | 125.71 | 2,080,591 | -0.86(-0.68%) |
Apr 30, 2018 | 129.69 | 130.34 | 126.28 | 126.58 | 2,801,550 | -2.78(-2.15%) |
Apr 27, 2018 | 127.65 | 129.66 | 126.44 | 129.36 | 1,602,322 | +1.70(+1.33%) |
Apr 26, 2018 | 127.56 | 130.43 | 125.55 | 127.65 | 4,238,319 | -1.12(-0.87%) |
Apr 25, 2018 | 124.19 | 129.17 | 123.10 | 128.77 | 5,643,909 | +9.70(+8.14%) |
Apr 24, 2018 | 122.02 | 123.05 | 117.75 | 119.08 | 3,113,160 | -2.46(-2.03%) |
Apr 23, 2018 | 120.61 | 121.82 | 119.95 | 121.54 | 1,766,962 | +0.89(+0.74%) |
Apr 20, 2018 | 122.33 | 123.03 | 120.07 | 120.65 | 1,552,737 | -1.86(-1.52%) |
Apr 19, 2018 | 121.58 | 122.85 | 120.31 | 122.51 | 1,839,877 | +0.22(+0.18%) |
Apr 18, 2018 | 120.97 | 123.80 | 120.97 | 122.29 | 2,482,020 | +2.70(+2.26%) |
Apr 17, 2018 | 121.07 | 121.07 | 118.93 | 119.59 | 1,504,974 | -0.82(-0.68%) |
Apr 16, 2018 | 118.88 | 120.81 | 118.88 | 120.41 | 1,659,495 | +2.62(+2.23%) |
Apr 13, 2018 | 118.03 | 118.66 | 117.28 | 117.79 | 2,029,176 | +0.30(+0.26%) |
Apr 12, 2018 | 116.14 | 118.14 | 116.02 | 117.49 | 1,694,507 | +1.87(+1.62%) |
Apr 11, 2018 | 114.00 | 116.42 | 113.81 | 115.62 | 1,933,183 | +0.93(+0.81%) |
Apr 10, 2018 | 115.05 | 116.10 | 114.10 | 114.69 | 2,094,845 | +0.95(+0.84%) |
Apr 09, 2018 | 114.83 | 115.66 | 113.58 | 113.74 | 1,363,852 | -0.39(-0.34%) |
Apr 06, 2018 | 117.00 | 117.85 | 112.74 | 114.13 | 2,605,269 | -3.83(-3.25%) |
Apr 05, 2018 | 117.05 | 118.36 | 116.28 | 117.96 | 2,961,835 | +1.52(+1.30%) |
Apr 04, 2018 | 115.96 | 116.74 | 115.59 | 116.44 | 3,259,901 | -1.23(-1.04%) |
Apr 03, 2018 | 117.61 | 118.26 | 116.40 | 117.67 | 2,666,744 | +0.48(+0.41%) |
Apr 02, 2018 | 119.61 | 120.45 | 115.59 | 117.19 | 2,163,419 | -2.60(-2.17%) |
Mar 29, 2018 | 119.79 | 119.79 | 119.79 | 0 | +1.60(+1.35%) | |
Mar 28, 2018 | 118.08 | 119.78 | 116.65 | 118.20 | 2,084,215 | +0.33(+0.28%) |
Mar 27, 2018 | 120.43 | 121.55 | 117.16 | 117.86 | 2,259,962 | -2.29(-1.91%) |
Mar 26, 2018 | 118.18 | 120.34 | 116.29 | 120.16 | 2,218,999 | +3.54(+3.03%) |
Mar 23, 2018 | 118.60 | 120.02 | 116.33 | 116.62 | 2,237,248 | -1.77(-1.50%) |
Mar 22, 2018 | 121.48 | 122.17 | 118.31 | 118.39 | 3,367,602 | -4.64(-3.77%) |
Mar 21, 2018 | 123.17 | 125.17 | 122.42 | 123.03 | 1,352,679 | +0.13(+0.11%) |
Mar 20, 2018 | 123.29 | 123.38 | 122.11 | 122.90 | 1,581,348 | +0.11(+0.09%) |
Mar 19, 2018 | 121.74 | 123.06 | 120.72 | 122.78 | 2,328,493 | +0.51(+0.42%) |
Mar 16, 2018 | 121.61 | 123.09 | 121.61 | 122.27 | 2,467,615 | +0.85(+0.70%) |
Mar 15, 2018 | 120.65 | 122.06 | 119.93 | 121.42 | 2,235,848 | +0.87(+0.72%) |
Mar 14, 2018 | 126.50 | 126.50 | 119.90 | 120.55 | 3,066,326 | -5.06(-4.03%) |
Mar 13, 2018 | 126.53 | 127.64 | 125.39 | 125.62 | 1,590,031 | -0.16(-0.13%) |
Mar 12, 2018 | 128.26 | 128.80 | 125.51 | 125.78 | 1,599,267 | -2.62(-2.04%) |
Mar 09, 2018 | 125.01 | 128.78 | 124.78 | 128.40 | 1,993,988 | +4.49(+3.62%) |
Mar 08, 2018 | 124.80 | 125.53 | 122.85 | 123.90 | 1,722,571 | -0.25(-0.20%) |
Mar 07, 2018 | 125.11 | 124.15 | 1,455,457 | -0.32(-0.26%) | ||
Mar 06, 2018 | 124.71 | 124.96 | 123.08 | 124.47 | 1,332,779 | +0.22(+0.18%) |
Mar 05, 2018 | 121.61 | 124.56 | 120.42 | 124.25 | 1,694,697 | +1.91(+1.56%) |
Mar 02, 2018 | 121.35 | 123.00 | 120.08 | 122.33 | 1,518,199 | -0.01(-0.01%) |
Mar 01, 2018 | 123.03 | 124.57 | 120.54 | 122.34 | 2,456,942 | -0.36(-0.29%) |
Feb 28, 2018 | 125.83 | 126.56 | 122.68 | 122.70 | 1,919,394 | -3.31(-2.63%) |
Feb 27, 2018 | 128.79 | 130.23 | 125.98 | 126.01 | 1,808,473 | -2.37(-1.85%) |
Feb 26, 2018 | 126.38 | 128.83 | 125.86 | 128.39 | 1,808,894 | +2.56(+2.03%) |
Feb 23, 2018 | 125.58 | 126.52 | 124.50 | 125.83 | 1,528,210 | +1.01(+0.81%) |
Feb 22, 2018 | 124.82 | 2,042,607 | +2.28(+1.86%) | |||
Feb 21, 2018 | 123.65 | 126.07 | 122.46 | 122.55 | 1,972,186 | -1.00(-0.81%) |
Feb 20, 2018 | 125.03 | 125.26 | 122.70 | 123.54 | 1,993,866 | -2.30(-1.83%) |
Feb 16, 2018 | 125.84 | 125.84 | 125.84 | 0 | +0.23(+0.18%) | |
Feb 15, 2018 | 126.17 | 126.42 | 124.73 | 125.62 | 1,562,510 | +0.11(+0.09%) |
Feb 14, 2018 | 123.19 | 125.66 | 121.75 | 125.50 | 1,866,043 | +1.71(+1.38%) |
Feb 13, 2018 | 122.59 | 124.35 | 121.19 | 123.79 | 1,523,631 | +0.35(+0.29%) |
Feb 12, 2018 | 122.85 | 124.34 | 121.28 | 123.44 | 1,997,953 | +1.49(+1.22%) |
Feb 09, 2018 | 121.80 | 123.07 | 116.29 | 121.95 | 2,700,445 | +1.17(+0.97%) |
Feb 08, 2018 | 126.40 | 120.75 | 120.77 | 2,988,993 | -5.11(-4.06%) | |
Feb 07, 2018 | 125.36 | 127.44 | 124.73 | 125.88 | 1,659,991 | -0.33(-0.26%) |
Feb 06, 2018 | 120.86 | 126.56 | 118.71 | 126.21 | 2,782,670 | +2.66(+2.16%) |
Feb 05, 2018 | 127.70 | 129.06 | 122.65 | 123.54 | 1,908,328 | -4.41(-3.45%) |
Feb 02, 2018 | 129.82 | 130.44 | 127.58 | 127.95 | 2,011,426 | -3.04(-2.32%) |
Feb 01, 2018 | 131.70 | 132.65 | 130.49 | 130.99 | 1,617,522 | -1.49(-1.13%) |
Jan 31, 2018 | 131.94 | 133.17 | 131.48 | 132.48 | 1,924,883 | +0.73(+0.55%) |
Jan 30, 2018 | 132.29 | 132.94 | 131.70 | 131.75 | 1,675,946 | -1.18(-0.89%) |
Jan 29, 2018 | 132.56 | 133.81 | 132.29 | 132.93 | 1,783,984 | +0.37(+0.28%) |
Jan 26, 2018 | 130.65 | 132.91 | 130.33 | 132.56 | 2,447,066 | +2.41(+1.85%) |
Jan 25, 2018 | 131.44 | 132.88 | 129.78 | 130.15 | 1,879,261 | -1.50(-1.14%) |
Jan 24, 2018 | 132.37 | 133.46 | 129.22 | 131.65 | 3,334,657 | -1.51(-1.13%) |
Jan 23, 2018 | 132.70 | 133.68 | 130.87 | 133.16 | 2,998,079 | +0.17(+0.13%) |
Jan 22, 2018 | 132.97 | 133.47 | 131.55 | 133.00 | 2,737,594 | +0.06(+0.05%) |
Jan 19, 2018 | 134.92 | 135.09 | 132.88 | 132.94 | 3,463,405 | -1.76(-1.31%) |
Jan 18, 2018 | 135.48 | 135.84 | 134.25 | 134.70 | 2,001,037 | -0.56(-0.42%) |
Jan 17, 2018 | 134.14 | 135.52 | 133.28 | 135.26 | 2,374,731 | +0.92(+0.69%) |
Jan 16, 2018 | 135.99 | 137.99 | 134.31 | 134.34 | 2,838,984 | -1.18(-0.87%) |
Jan 12, 2018 | 135.52 | 135.52 | 135.52 | 0 | +0.27(+0.20%) | |
Jan 11, 2018 | 133.54 | 135.78 | 133.16 | 135.25 | 2,028,967 | +2.12(+1.60%) |
Jan 10, 2018 | 132.94 | 133.12 | 1,279,399 | -1.75(-1.30%) | ||
Jan 09, 2018 | 134.31 | 135.75 | 134.09 | 134.87 | 1,486,172 | +0.90(+0.67%) |
Jan 08, 2018 | 131.71 | 134.20 | 131.70 | 133.96 | 1,565,224 | +2.02(+1.53%) |
Jan 05, 2018 | 130.34 | 133.33 | 130.34 | 131.94 | 1,791,571 | +2.54(+1.96%) |
Jan 04, 2018 | 129.71 | 130.47 | 128.99 | 129.41 | 1,759,751 | +0.36(+0.28%) |
Jan 03, 2018 | 128.95 | 129.55 | 128.10 | 129.05 | 1,335,377 | +0.01(+0.01%) |
Jan 02, 2018 | 128.16 | 129.05 | 127.17 | 129.04 | 1,196,026 | +1.81(+1.42%) |
Dec 29, 2017 | 127.23 | 127.23 | 127.23 | 0 | -0.36(-0.28%) | |
Dec 28, 2017 | 128.19 | 128.48 | 126.76 | 127.59 | 648,996 | -0.53(-0.41%) |
Dec 27, 2017 | 127.31 | 128.49 | 126.70 | 128.12 | 1,047,243 | +1.15(+0.91%) |
Dec 26, 2017 | 126.86 | 127.72 | 126.48 | 126.97 | 530,551 | +0.07(+0.06%) |
Dec 22, 2017 | 126.97 | 127.13 | 126.04 | 126.89 | 659,219 | +0.21(+0.17%) |
Dec 21, 2017 | 127.79 | 127.79 | 125.46 | 126.69 | 1,218,800 | -0.49(-0.39%) |
Dec 20, 2017 | 126.82 | 127.69 | 126.17 | 127.18 | 2,064,415 | +0.98(+0.78%) |
Dec 19, 2017 | 126.75 | 126.99 | 125.17 | 126.19 | 1,632,123 | +0.08(+0.06%) |
Dec 18, 2017 | 125.08 | 126.37 | 123.83 | 126.11 | 2,147,303 | +2.21(+1.79%) |
Dec 15, 2017 | 122.82 | 124.35 | 121.61 | 123.90 | 3,150,527 | +0.22(+0.18%) |
Dec 14, 2017 | 125.03 | 125.51 | 123.38 | 123.68 | 1,128,116 | -0.85(-0.68%) |
Dec 13, 2017 | 124.12 | 125.87 | 124.05 | 124.53 | 1,615,935 | +0.32(+0.26%) |
Dec 12, 2017 | 124.21 | 124.82 | 123.68 | 124.21 | 1,375,861 | -0.08(-0.06%) |
Dec 11, 2017 | 124.04 | 124.99 | 123.49 | 124.29 | 1,600,536 | +0.64(+0.52%) |
Dec 08, 2017 | 124.30 | 125.35 | 123.47 | 123.65 | 1,209,478 | -0.18(-0.15%) |
Dec 07, 2017 | 121.90 | 124.36 | 121.72 | 123.83 | 1,694,809 | +2.02(+1.66%) |
Dec 06, 2017 | 121.85 | 122.50 | 121.49 | 121.81 | 1,377,501 | +0.00(+0.00%) |
Dec 05, 2017 | 123.07 | 123.58 | 121.79 | 2,629,047 | +0.00(+0.00%) | |
Dec 04, 2017 | 122.05 | 123.37 | 121.70 | 122.83 | 2,525,599 | +2.10(+1.74%) |
Dec 01, 2017 | 122.00 | 122.43 | 119.13 | 120.73 | 2,752,735 | -0.99(-0.81%) |
Nov 30, 2017 | 119.44 | 122.91 | 118.69 | 121.72 | 3,513,621 | +1.95(+1.63%) |
Nov 29, 2017 | 114.66 | 120.49 | 114.30 | 119.77 | 4,140,044 | +5.50(+4.81%) |
Nov 28, 2017 | 112.22 | 114.40 | 111.40 | 114.28 | 1,733,672 | +2.34(+2.10%) |
Nov 27, 2017 | 112.72 | 113.30 | 110.98 | 111.93 | 1,870,580 | -2.22(-1.95%) |
Nov 24, 2017 | 113.69 | 115.10 | 113.66 | 114.16 | 667,161 | +0.69(+0.60%) |
Nov 22, 2017 | 113.58 | 114.11 | 113.09 | 113.47 | 707,321 | +0.11(+0.10%) |
Nov 21, 2017 | 112.04 | 113.51 | 111.82 | 113.36 | 1,195,244 | +1.78(+1.60%) |
Nov 20, 2017 | 112.11 | 112.11 | 111.11 | 111.57 | 1,110,658 | -0.41(-0.37%) |
Nov 17, 2017 | 112.74 | 113.66 | 111.86 | 111.99 | 1,374,495 | -1.47(-1.30%) |
Nov 16, 2017 | 111.73 | 113.66 | 111.13 | 113.46 | 1,558,251 | +2.46(+2.21%) |
Nov 15, 2017 | 110.86 | 117.00 | 110.54 | 111.00 | 1,532,211 | -0.49(-0.44%) |
Nov 14, 2017 | 111.65 | 112.21 | 110.91 | 111.49 | 1,300,560 | -0.56(-0.50%) |
Nov 13, 2017 | 111.05 | 112.24 | 110.27 | 112.06 | 1,054,543 | +0.41(+0.37%) |
Nov 10, 2017 | 112.08 | 112.64 | 111.48 | 111.64 | 1,481,713 | -0.74(-0.66%) |
Nov 09, 2017 | 112.82 | 113.52 | 112.06 | 112.38 | 1,256,947 | -1.18(-1.04%) |
Nov 08, 2017 | 113.68 | 113.80 | 112.56 | 113.56 | 1,801,944 | -0.10(-0.09%) |
Nov 07, 2017 | 114.01 | 114.80 | 113.37 | 113.66 | 1,116,065 | -0.59(-0.52%) |
Nov 06, 2017 | 114.57 | 114.76 | 114.01 | 114.25 | 1,082,183 | -0.21(-0.18%) |
Nov 03, 2017 | 116.00 | 116.07 | 113.90 | 114.46 | 1,400,163 | -1.57(-1.35%) |
Nov 02, 2017 | 114.85 | 116.09 | 114.12 | 116.03 | 1,402,140 | +0.81(+0.70%) |
Nov 01, 2017 | 115.76 | 115.76 | 114.25 | 115.23 | 1,119,896 | +0.37(+0.32%) |
Oct 31, 2017 | 116.24 | 116.24 | 114.81 | 114.86 | 1,405,071 | -1.21(-1.04%) |
Oct 30, 2017 | 116.16 | 117.03 | 115.77 | 116.06 | 1,419,569 | -0.74(-0.64%) |
Oct 27, 2017 | 116.28 | 117.48 | 115.84 | 116.81 | 1,932,404 | +0.35(+0.30%) |
Oct 26, 2017 | 114.49 | 116.79 | 113.88 | 116.46 | 2,654,802 | +3.98(+3.54%) |
Oct 25, 2017 | 113.36 | 114.69 | 110.13 | 112.47 | 4,145,841 | -3.16(-2.74%) |
Oct 24, 2017 | 115.92 | 117.47 | 115.40 | 115.64 | 2,360,407 | +0.39(+0.33%) |
Oct 23, 2017 | 116.25 | 116.91 | 115.17 | 115.25 | 1,459,461 | -0.77(-0.66%) |
Oct 20, 2017 | 114.33 | 116.14 | 114.06 | 116.02 | 2,095,445 | +2.19(+1.93%) |
Oct 19, 2017 | 113.54 | 113.92 | 112.64 | 113.83 | 2,111,100 | -0.24(-0.21%) |
Oct 18, 2017 | 113.77 | 114.89 | 113.65 | 114.07 | 1,396,573 | +0.91(+0.80%) |
Oct 17, 2017 | 112.54 | 114.14 | 112.43 | 113.16 | 2,167,464 | -0.28(-0.25%) |
Oct 16, 2017 | 114.36 | 114.81 | 113.02 | 113.44 | 1,940,773 | -1.62(-1.41%) |
Oct 13, 2017 | 117.20 | 117.57 | 115.02 | 115.06 | 1,026,078 | -1.78(-1.53%) |
Oct 12, 2017 | 115.09 | 117.09 | 115.09 | 116.84 | 1,501,076 | +1.92(+1.67%) |
Oct 11, 2017 | 113.68 | 114.98 | 113.49 | 114.92 | 1,364,427 | +1.30(+1.15%) |
Oct 10, 2017 | 114.86 | 114.91 | 113.19 | 113.62 | 1,415,488 | -0.69(-0.60%) |
Oct 09, 2017 | 114.06 | 114.52 | 113.94 | 114.31 | 874,244 | +0.29(+0.25%) |
Oct 06, 2017 | 114.43 | 114.82 | 113.43 | 114.02 | 1,466,556 | -0.58(-0.50%) |
Oct 05, 2017 | 114.10 | 114.79 | 113.50 | 114.60 | 2,049,032 | +0.54(+0.48%) |
Oct 04, 2017 | 114.47 | 115.09 | 113.75 | 114.06 | 2,629,430 | -0.93(-0.81%) |
Oct 03, 2017 | 114.54 | 115.36 | 114.14 | 114.99 | 3,445,701 | -0.06(-0.05%) |
Oct 02, 2017 | 115.93 | 116.06 | 114.40 | 115.05 | 1,944,745 | -0.52(-0.45%) |
Sep 29, 2017 | 115.86 | 116.51 | 115.44 | 115.58 | 1,646,034 | -0.48(-0.41%) |
Sep 28, 2017 | 115.65 | 116.95 | 115.65 | 116.06 | 1,304,588 | +0.24(+0.21%) |
Sep 27, 2017 | 114.81 | 115.85 | 114.47 | 115.81 | 1,329,529 | +1.32(+1.15%) |
Sep 26, 2017 | 114.21 | 114.89 | 113.63 | 114.49 | 1,284,562 | +0.56(+0.49%) |
Sep 25, 2017 | 114.49 | 114.85 | 113.17 | 113.93 | 1,398,576 | -0.55(-0.48%) |
Sep 22, 2017 | 114.07 | 114.62 | 113.50 | 114.48 | 1,410,033 | +0.24(+0.21%) |
Sep 21, 2017 | 114.14 | 114.77 | 113.69 | 114.24 | 1,373,722 | -0.24(-0.21%) |
Sep 20, 2017 | 111.80 | 114.51 | 111.63 | 114.47 | 1,195,258 | +2.78(+2.49%) |
Sep 19, 2017 | 111.61 | 111.94 | 110.88 | 111.69 | 1,307,447 | +0.39(+0.35%) |
Sep 18, 2017 | 112.24 | 112.24 | 111.16 | 111.30 | 1,240,145 | -0.60(-0.54%) |
Sep 15, 2017 | 111.11 | 111.95 | 110.60 | 111.91 | 1,894,813 | +0.97(+0.87%) |
Sep 14, 2017 | 110.37 | 111.82 | 110.15 | 110.94 | 1,055,460 | +0.15(+0.13%) |
Sep 13, 2017 | 110.56 | 110.81 | 109.68 | 110.79 | 1,342,675 | +0.16(+0.14%) |
Sep 12, 2017 | 110.34 | 110.98 | 110.34 | 110.63 | 1,803,363 | +0.14(+0.13%) |
Sep 11, 2017 | 109.06 | 110.49 | 108.41 | 110.49 | 1,544,401 | +2.19(+2.02%) |
Sep 08, 2017 | 108.20 | 108.58 | 107.50 | 108.30 | 1,201,850 | -0.01(-0.01%) |
Sep 07, 2017 | 107.42 | 108.68 | 106.90 | 108.31 | 1,571,385 | +1.30(+1.22%) |
Sep 06, 2017 | 106.42 | 108.36 | 105.91 | 107.01 | 2,976,073 | +1.16(+1.10%) |
Sep 05, 2017 | 105.93 | 106.52 | 104.99 | 105.85 | 2,961,517 | -0.04(-0.04%) |
Sep 01, 2017 | 105.91 | 106.99 | 105.77 | 105.89 | 1,203,019 | +0.56(+0.53%) |
Aug 31, 2017 | 106.15 | 106.56 | 105.07 | 105.33 | 1,633,400 | -0.24(-0.22%) |
Aug 30, 2017 | 104.34 | 106.01 | 104.14 | 105.57 | 1,368,163 | +1.22(+1.16%) |
Aug 29, 2017 | 102.17 | 104.48 | 102.17 | 104.35 | 1,199,039 | +1.43(+1.39%) |
Aug 28, 2017 | 103.64 | 103.64 | 102.45 | 102.92 | 2,712,851 | -0.39(-0.38%) |
Aug 25, 2017 | 103.59 | 104.47 | 103.01 | 103.31 | 1,132,476 | +0.41(+0.40%) |
Aug 24, 2017 | 104.06 | 104.55 | 102.34 | 102.90 | 1,098,217 | -1.05(-1.01%) |
Aug 23, 2017 | 104.69 | 105.05 | 103.79 | 103.95 | 1,088,401 | -1.28(-1.21%) |
Aug 22, 2017 | 103.29 | 105.36 | 103.03 | 105.23 | 1,506,353 | +2.39(+2.32%) |
Aug 21, 2017 | 103.79 | 104.14 | 102.47 | 102.84 | 1,997,174 | -0.84(-0.81%) |
Aug 18, 2017 | 102.58 | 104.55 | 102.06 | 103.68 | 1,657,059 | +0.99(+0.96%) |
Aug 17, 2017 | 104.94 | 105.01 | 102.64 | 102.69 | 1,510,513 | -2.56(-2.43%) |
Aug 16, 2017 | 104.88 | 106.03 | 104.70 | 105.25 | 1,350,528 | +0.34(+0.33%) |
Aug 15, 2017 | 104.23 | 105.12 | 103.83 | 104.91 | 1,557,099 | +0.43(+0.41%) |
Aug 14, 2017 | 102.52 | 104.67 | 102.27 | 104.48 | 2,313,161 | +2.61(+2.56%) |
Aug 11, 2017 | 100.41 | 102.47 | 100.41 | 101.87 | 1,260,210 | +0.98(+0.97%) |
Aug 10, 2017 | 102.44 | 103.04 | 100.87 | 100.89 | 1,619,927 | -1.77(-1.72%) |
Aug 09, 2017 | 102.12 | 102.82 | 101.66 | 102.66 | 1,698,545 | +0.22(+0.21%) |
Aug 08, 2017 | 100.98 | 103.44 | 100.84 | 102.44 | 2,158,767 | +1.15(+1.14%) |
Aug 07, 2017 | 100.64 | 101.81 | 100.62 | 101.29 | 2,830,590 | +1.12(+1.12%) |
Aug 04, 2017 | 99.21 | 100.51 | 99.01 | 100.17 | 2,719,133 | +1.03(+1.04%) |
Aug 03, 2017 | 98.43 | 100.20 | 98.32 | 99.14 | 3,760,474 | +1.36(+1.39%) |
Aug 02, 2017 | 97.51 | 98.15 | 96.87 | 97.77 | 2,562,789 | -0.43(-0.43%) |
Aug 01, 2017 | 99.03 | 97.82 | 98.20 | 2,758,642 | +0.34(+0.35%) | |
Jul 31, 2017 | 98.86 | 99.55 | 97.76 | 97.86 | 2,061,067 | -1.43(-1.44%) |
Jul 28, 2017 | 98.14 | 99.42 | 98.14 | 99.29 | 1,905,483 | +1.06(+1.08%) |
Jul 27, 2017 | 100.76 | 100.92 | 97.57 | 98.23 | 3,884,795 | -2.96(-2.92%) |
Jul 26, 2017 | 104.21 | 105.18 | 99.55 | 101.19 | 4,157,078 | -2.24(-2.17%) |
Jul 25, 2017 | 102.86 | 103.67 | 102.57 | 103.43 | 2,518,158 | +1.30(+1.27%) |
Jul 24, 2017 | 102.51 | 103.44 | 101.81 | 102.14 | 1,719,014 | -0.31(-0.30%) |
Jul 21, 2017 | 102.37 | 102.90 | 101.43 | 102.44 | 2,276,909 | -0.58(-0.56%) |
Jul 20, 2017 | 105.41 | 105.45 | 102.64 | 103.02 | 3,356,681 | -1.87(-1.78%) |
Jul 19, 2017 | 106.27 | 106.27 | 103.84 | 104.89 | 2,780,496 | -2.25(-2.10%) |
Jul 18, 2017 | 107.35 | 107.68 | 106.73 | 107.14 | 1,723,071 | -0.21(-0.19%) |
Jul 17, 2017 | 107.63 | 107.80 | 106.72 | 107.35 | 1,157,374 | -0.43(-0.40%) |
Jul 14, 2017 | 106.78 | 107.86 | 106.55 | 107.79 | 941,944 | +1.22(+1.15%) |
Jul 13, 2017 | 107.20 | 107.80 | 106.51 | 106.56 | 931,463 | -0.60(-0.56%) |
Jul 12, 2017 | 107.09 | 108.00 | 106.48 | 107.16 | 1,132,949 | +0.68(+0.64%) |
Jul 11, 2017 | 107.06 | 107.06 | 105.29 | 106.48 | 1,343,901 | -0.43(-0.41%) |
Jul 10, 2017 | 106.28 | 107.64 | 105.94 | 106.92 | 1,356,342 | +0.57(+0.54%) |
Jul 07, 2017 | 105.72 | 106.56 | 105.35 | 106.34 | 1,104,789 | +0.96(+0.91%) |
Jul 06, 2017 | 105.44 | 106.00 | 104.55 | 105.39 | 1,932,742 | -1.24(-1.17%) |
Jul 05, 2017 | 107.02 | 107.28 | 106.23 | 106.63 | 1,428,797 | -0.53(-0.50%) |