Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 102.00 | 103.20 | 101.00 | 102.10 | 11,261 | +0.50(+0.49%) |
Jun 28, 2018 | 103.00 | 103.80 | 100.70 | 101.60 | 13,506 | -1.80(-1.74%) |
Jun 27, 2018 | 109.50 | 109.50 | 102.90 | 103.40 | 20,611 | -5.40(-4.96%) |
Jun 26, 2018 | 111.20 | 111.20 | 106.60 | 108.80 | 16,912 | -2.70(-2.42%) |
Jun 25, 2018 | 110.10 | 115.70 | 107.60 | 111.50 | 20,594 | +0.50(+0.45%) |
Jun 22, 2018 | 110.00 | 112.60 | 106.70 | 111.00 | 139,299 | +5.70(+5.41%) |
Jun 21, 2018 | 127.30 | 128.60 | 105.20 | 105.30 | 48,758 | -22.50(-17.61%) |
Jun 20, 2018 | 131.30 | 132.60 | 127.70 | 127.80 | 15,805 | -2.50(-1.92%) |
Jun 19, 2018 | 130.00 | 132.50 | 127.60 | 130.30 | 10,574 | -0.50(-0.38%) |
Jun 18, 2018 | 132.90 | 134.50 | 130.10 | 130.80 | 19,771 | -2.90(-2.17%) |
Jun 15, 2018 | 135.80 | 129.50 | 133.70 | 55,123 | +4.20(+3.24%) | |
Jun 14, 2018 | 130.40 | 134.00 | 129.10 | 129.50 | 21,270 | -0.10(-0.08%) |
Jun 13, 2018 | 130.00 | 132.10 | 126.40 | 129.60 | 14,730 | -0.60(-0.46%) |
Jun 12, 2018 | 126.30 | 130.80 | 125.20 | 130.20 | 16,167 | +4.50(+3.58%) |
Jun 11, 2018 | 125.10 | 126.80 | 123.40 | 125.70 | 14,833 | +0.70(+0.56%) |
Jun 08, 2018 | 128.00 | 130.80 | 124.00 | 125.00 | 11,233 | -3.30(-2.57%) |
Jun 07, 2018 | 133.70 | 137.30 | 127.60 | 128.30 | 13,450 | -5.30(-3.97%) |
Jun 06, 2018 | 130.60 | 136.90 | 130.60 | 133.60 | 15,146 | +3.10(+2.38%) |
Jun 05, 2018 | 127.60 | 132.55 | 127.50 | 130.50 | 14,683 | +2.80(+2.19%) |
Jun 04, 2018 | 126.80 | 129.40 | 124.00 | 127.70 | 13,829 | +1.50(+1.19%) |
Jun 01, 2018 | 124.60 | 127.10 | 122.65 | 126.20 | 14,229 | +1.90(+1.53%) |
May 31, 2018 | 124.40 | 128.50 | 121.90 | 124.30 | 12,448 | -0.20(-0.16%) |
May 30, 2018 | 126.90 | 129.50 | 123.40 | 124.50 | 14,323 | -2.20(-1.74%) |
May 29, 2018 | 131.50 | 134.00 | 125.20 | 126.70 | 31,448 | -5.00(-3.80%) |
May 25, 2018 | 131.70 | 131.70 | 131.70 | 0 | +5.80(+4.61%) | |
May 24, 2018 | 119.30 | 128.70 | 119.30 | 125.90 | 41,561 | +6.60(+5.53%) |
May 23, 2018 | 118.00 | 122.30 | 117.20 | 119.30 | 122,255 | -0.30(-0.25%) |
May 22, 2018 | 119.20 | 122.50 | 115.60 | 119.60 | 18,282 | +0.00(+0.00%) |
May 21, 2018 | 124.00 | 124.30 | 119.05 | 119.60 | 19,127 | -3.90(-3.16%) |
May 18, 2018 | 123.20 | 126.40 | 122.90 | 123.50 | 23,665 | +1.20(+0.98%) |
May 17, 2018 | 125.40 | 125.95 | 121.10 | 122.30 | 31,345 | -2.80(-2.24%) |
May 16, 2018 | 125.10 | 127.45 | 122.10 | 125.10 | 18,775 | -0.30(-0.24%) |
May 15, 2018 | 128.40 | 128.40 | 122.90 | 125.40 | 16,973 | -3.30(-2.56%) |
May 14, 2018 | 126.40 | 130.60 | 125.77 | 128.70 | 24,277 | +3.80(+3.04%) |
May 11, 2018 | 115.00 | 126.40 | 115.00 | 124.90 | 17,212 | +9.60(+8.33%) |
May 10, 2018 | 121.20 | 121.20 | 114.05 | 115.30 | 18,531 | -6.50(-5.34%) |
May 09, 2018 | 119.30 | 122.36 | 118.00 | 121.80 | 9,516 | +2.90(+2.44%) |
May 08, 2018 | 120.10 | 120.10 | 116.15 | 118.90 | 8,162 | -1.60(-1.33%) |
May 07, 2018 | 116.30 | 122.20 | 116.30 | 120.50 | 8,912 | +4.70(+4.06%) |
May 04, 2018 | 118.00 | 119.58 | 114.40 | 115.80 | 12,062 | -2.40(-2.03%) |
May 03, 2018 | 124.80 | 129.75 | 117.80 | 118.20 | 16,886 | -6.70(-5.36%) |
May 02, 2018 | 122.10 | 127.90 | 119.10 | 124.90 | 13,889 | +2.80(+2.29%) |
May 01, 2018 | 121.90 | 124.60 | 118.30 | 122.10 | 13,222 | +0.10(+0.08%) |
Apr 30, 2018 | 123.90 | 127.70 | 121.00 | 122.00 | 10,826 | -1.30(-1.05%) |
Apr 27, 2018 | 121.40 | 124.50 | 119.35 | 123.30 | 9,035 | +2.40(+1.99%) |
Apr 26, 2018 | 120.60 | 123.80 | 120.30 | 120.90 | 5,964 | +0.70(+0.58%) |
Apr 25, 2018 | 120.90 | 124.20 | 116.80 | 120.20 | 8,063 | -0.50(-0.41%) |
Apr 24, 2018 | 124.10 | 124.10 | 117.70 | 120.70 | 11,831 | -2.00(-1.63%) |
Apr 23, 2018 | 126.40 | 128.50 | 119.30 | 122.70 | 21,611 | -2.90(-2.31%) |
Apr 20, 2018 | 130.20 | 132.20 | 124.30 | 125.60 | 23,612 | -5.00(-3.83%) |
Apr 19, 2018 | 136.10 | 138.10 | 130.40 | 130.60 | 14,370 | -5.90(-4.32%) |
Apr 18, 2018 | 136.00 | 137.40 | 133.90 | 136.50 | 6,566 | +1.30(+0.96%) |
Apr 17, 2018 | 132.60 | 137.65 | 131.71 | 135.20 | 14,284 | +3.60(+2.74%) |
Apr 16, 2018 | 134.20 | 136.10 | 130.70 | 131.60 | 15,688 | -1.50(-1.13%) |
Apr 13, 2018 | 132.40 | 136.10 | 127.70 | 133.10 | 7,921 | +1.00(+0.76%) |
Apr 12, 2018 | 133.20 | 134.50 | 130.00 | 132.10 | 17,166 | -0.30(-0.23%) |
Apr 11, 2018 | 130.30 | 138.60 | 129.20 | 132.40 | 12,347 | +1.00(+0.76%) |
Apr 10, 2018 | 127.20 | 133.15 | 125.20 | 131.40 | 13,439 | +5.10(+4.04%) |
Apr 09, 2018 | 125.20 | 129.40 | 124.82 | 126.30 | 10,950 | +2.00(+1.61%) |
Apr 06, 2018 | 123.20 | 125.40 | 121.40 | 124.30 | 14,809 | +0.30(+0.24%) |
Apr 05, 2018 | 126.30 | 127.30 | 121.80 | 124.00 | 10,642 | -1.30(-1.04%) |
Apr 04, 2018 | 126.00 | 126.50 | 122.65 | 125.30 | 18,491 | -2.60(-2.03%) |
Apr 03, 2018 | 129.00 | 129.40 | 123.15 | 127.90 | 16,072 | +0.00(+0.00%) |
Apr 02, 2018 | 129.90 | 132.90 | 125.05 | 127.90 | 21,237 | -1.90(-1.46%) |
Mar 29, 2018 | 129.80 | 129.80 | 129.80 | 0 | +3.60(+2.85%) | |
Mar 28, 2018 | 126.90 | 128.95 | 122.30 | 126.20 | 9,829 | -0.40(-0.32%) |
Mar 27, 2018 | 127.60 | 128.80 | 125.50 | 126.60 | 10,221 | -0.60(-0.47%) |
Mar 26, 2018 | 125.80 | 130.40 | 120.31 | 127.20 | 12,435 | +2.70(+2.17%) |
Mar 23, 2018 | 128.10 | 130.50 | 123.50 | 124.50 | 11,594 | -3.40(-2.66%) |
Mar 22, 2018 | 126.90 | 129.80 | 123.10 | 127.90 | 11,207 | +0.40(+0.31%) |
Mar 21, 2018 | 127.80 | 131.50 | 124.92 | 127.50 | 11,816 | -0.10(-0.08%) |
Mar 20, 2018 | 128.10 | 129.75 | 123.40 | 127.60 | 12,499 | -0.50(-0.39%) |
Mar 19, 2018 | 125.80 | 128.40 | 120.20 | 128.10 | 19,483 | +1.90(+1.51%) |
Mar 16, 2018 | 124.40 | 128.55 | 120.20 | 126.20 | 72,312 | +1.90(+1.53%) |
Mar 15, 2018 | 127.70 | 128.70 | 120.90 | 124.30 | 15,813 | -3.00(-2.36%) |
Mar 14, 2018 | 125.80 | 127.50 | 118.90 | 127.30 | 32,927 | +2.60(+2.09%) |
Mar 13, 2018 | 126.50 | 131.00 | 123.20 | 124.70 | 22,651 | +1.50(+1.22%) |
Mar 12, 2018 | 118.30 | 127.50 | 111.21 | 123.20 | 28,772 | +4.40(+3.70%) |
Mar 09, 2018 | 114.10 | 119.20 | 112.00 | 118.80 | 18,270 | +5.40(+4.76%) |
Mar 08, 2018 | 111.40 | 114.00 | 109.20 | 113.40 | 14,939 | +2.40(+2.16%) |
Mar 07, 2018 | 107.00 | 111.30 | 105.20 | 111.00 | 11,899 | +2.60(+2.40%) |
Mar 06, 2018 | 109.50 | 109.70 | 105.50 | 108.40 | 16,177 | -0.50(-0.46%) |
Mar 05, 2018 | 104.20 | 109.80 | 103.40 | 108.90 | 15,894 | +4.40(+4.21%) |
Mar 02, 2018 | 102.80 | 107.30 | 102.20 | 104.50 | 26,620 | +0.20(+0.19%) |
Mar 01, 2018 | 104.80 | 108.30 | 101.18 | 104.30 | 21,303 | -1.10(-1.04%) |
Feb 28, 2018 | 108.90 | 111.40 | 105.20 | 105.40 | 12,807 | -2.80(-2.59%) |
Feb 27, 2018 | 110.10 | 110.10 | 106.40 | 108.20 | 8,982 | -1.90(-1.73%) |
Feb 26, 2018 | 105.50 | 113.20 | 104.50 | 110.10 | 19,500 | +5.60(+5.36%) |
Feb 23, 2018 | 99.80 | 105.00 | 98.60 | 104.50 | 13,489 | +4.80(+4.81%) |
Feb 22, 2018 | 102.40 | 104.60 | 99.10 | 99.70 | 10,394 | -2.10(-2.06%) |
Feb 21, 2018 | 101.00 | 105.00 | 100.60 | 101.80 | 16,276 | +1.30(+1.29%) |
Feb 20, 2018 | 100.60 | 103.70 | 99.70 | 100.50 | 9,219 | -0.40(-0.40%) |
Feb 16, 2018 | 100.90 | 100.90 | 100.90 | 0 | -1.70(-1.66%) | |
Feb 15, 2018 | 102.40 | 104.20 | 100.90 | 102.60 | 13,128 | +0.20(+0.20%) |
Feb 14, 2018 | 105.80 | 100.50 | 102.40 | 15,300 | -1.50(-1.44%) | |
Feb 13, 2018 | 101.30 | 105.00 | 98.90 | 103.90 | 12,976 | +2.60(+2.57%) |
Feb 12, 2018 | 96.50 | 103.00 | 94.20 | 101.30 | 28,469 | +5.00(+5.19%) |
Feb 09, 2018 | 99.80 | 102.90 | 92.30 | 96.30 | 67,649 | -3.00(-3.02%) |
Feb 08, 2018 | 107.30 | 108.80 | 99.20 | 99.30 | 25,768 | -7.00(-6.59%) |
Feb 07, 2018 | 99.80 | 108.70 | 99.60 | 106.30 | 35,735 | +6.30(+6.30%) |
Feb 06, 2018 | 97.00 | 102.30 | 95.10 | 100.00 | 37,196 | +0.65(+0.65%) |
Feb 05, 2018 | 92.90 | 100.60 | 92.40 | 99.35 | 30,626 | +4.65(+4.91%) |
Feb 02, 2018 | 94.40 | 96.30 | 92.00 | 94.70 | 32,312 | -0.60(-0.63%) |
Feb 01, 2018 | 90.10 | 98.00 | 86.50 | 95.30 | 43,230 | -0.50(-0.52%) |
Jan 31, 2018 | 95.80 | 98.00 | 91.80 | 95.80 | 243,169 | -8.70(-8.33%) |
Jan 30, 2018 | 105.90 | 106.52 | 102.60 | 104.50 | 8,633 | -2.40(-2.25%) |
Jan 29, 2018 | 106.20 | 109.10 | 104.00 | 106.90 | 9,464 | -0.30(-0.28%) |
Jan 26, 2018 | 111.10 | 112.70 | 106.50 | 107.20 | 9,049 | -2.80(-2.55%) |
Jan 25, 2018 | 112.00 | 112.20 | 105.01 | 110.00 | 17,960 | +0.70(+0.64%) |
Jan 24, 2018 | 112.30 | 115.10 | 108.07 | 109.30 | 24,560 | -1.30(-1.18%) |
Jan 23, 2018 | 110.20 | 114.78 | 109.00 | 110.60 | 17,411 | -0.10(-0.09%) |
Jan 22, 2018 | 107.90 | 112.60 | 106.40 | 110.70 | 17,118 | +2.70(+2.50%) |
Jan 19, 2018 | 105.50 | 109.90 | 104.81 | 108.00 | 15,215 | +2.70(+2.56%) |
Jan 18, 2018 | 107.30 | 107.70 | 104.50 | 105.30 | 19,610 | -2.90(-2.68%) |
Jan 17, 2018 | 105.80 | 109.60 | 104.90 | 108.20 | 16,622 | +3.00(+2.85%) |
Jan 16, 2018 | 106.90 | 109.55 | 103.50 | 105.20 | 25,046 | +0.10(+0.10%) |
Jan 12, 2018 | 105.10 | 105.10 | 105.10 | 0 | -1.40(-1.31%) | |
Jan 11, 2018 | 107.50 | 111.10 | 104.10 | 106.50 | 27,058 | -0.80(-0.75%) |
Jan 10, 2018 | 110.90 | 107.30 | 29,969 | +3.40(+3.27%) | ||
Jan 09, 2018 | 98.40 | 105.40 | 97.80 | 103.90 | 24,212 | +6.20(+6.35%) |
Jan 08, 2018 | 100.00 | 105.52 | 96.80 | 97.70 | 32,106 | -1.80(-1.81%) |
Jan 05, 2018 | 101.10 | 103.70 | 99.00 | 99.50 | 17,606 | -1.00(-1.00%) |
Jan 04, 2018 | 95.40 | 101.10 | 94.00 | 100.50 | 28,585 | +5.10(+5.35%) |
Jan 03, 2018 | 100.20 | 101.40 | 93.25 | 95.40 | 23,666 | -4.40(-4.41%) |
Jan 02, 2018 | 98.50 | 100.80 | 97.40 | 99.80 | 18,667 | +2.50(+2.57%) |
Dec 29, 2017 | 97.30 | 97.30 | 97.30 | 0 | -1.50(-1.52%) | |
Dec 28, 2017 | 99.10 | 101.80 | 98.00 | 98.80 | 14,290 | -0.20(-0.20%) |
Dec 27, 2017 | 97.90 | 103.40 | 97.90 | 99.00 | 15,777 | +1.10(+1.12%) |
Dec 26, 2017 | 99.50 | 101.00 | 96.10 | 97.90 | 37,217 | -2.50(-2.49%) |
Dec 22, 2017 | 93.50 | 101.40 | 91.70 | 100.40 | 22,591 | +5.30(+5.57%) |
Dec 21, 2017 | 94.80 | 96.51 | 94.10 | 95.10 | 21,602 | +0.10(+0.11%) |
Dec 20, 2017 | 93.80 | 96.90 | 93.80 | 95.00 | 17,357 | +0.00(+0.00%) |
Dec 19, 2017 | 99.90 | 100.40 | 94.00 | 95.00 | 27,834 | -3.90(-3.94%) |
Dec 18, 2017 | 93.60 | 103.40 | 91.50 | 98.90 | 93,431 | +9.00(+10.01%) |
Dec 15, 2017 | 92.50 | 93.79 | 88.50 | 89.90 | 32,918 | +0.10(+0.11%) |
Dec 14, 2017 | 90.50 | 94.80 | 88.90 | 89.80 | 25,664 | -1.00(-1.10%) |
Dec 13, 2017 | 95.20 | 95.20 | 87.83 | 90.80 | 66,383 | -4.40(-4.62%) |
Dec 12, 2017 | 85.20 | 106.06 | 80.10 | 95.20 | 205,444 | +10.70(+12.66%) |
Dec 11, 2017 | 64.20 | 96.30 | 63.00 | 84.50 | 497,501 | -39.20(-31.69%) |
Dec 08, 2017 | 130.00 | 130.00 | 122.30 | 123.70 | 20,739 | -5.05(-3.92%) |
Dec 07, 2017 | 127.80 | 135.00 | 125.10 | 128.75 | 32,352 | +2.25(+1.78%) |
Dec 06, 2017 | 134.40 | 134.90 | 120.60 | 126.50 | 40,916 | -7.50(-5.60%) |
Dec 05, 2017 | 145.80 | 149.00 | 133.50 | 134.00 | 28,460 | -12.00(-8.22%) |
Dec 04, 2017 | 154.00 | 154.00 | 144.60 | 146.00 | 27,651 | -8.00(-5.19%) |
Dec 01, 2017 | 148.50 | 158.80 | 146.07 | 154.00 | 49,811 | +5.50(+3.70%) |
Nov 30, 2017 | 132.40 | 154.10 | 129.40 | 148.50 | 84,202 | +16.60(+12.59%) |
Nov 29, 2017 | 140.90 | 140.96 | 131.50 | 131.90 | 14,379 | -8.40(-5.99%) |
Nov 28, 2017 | 132.80 | 140.50 | 132.60 | 140.30 | 13,002 | +7.40(+5.57%) |
Nov 27, 2017 | 136.90 | 137.30 | 130.50 | 132.90 | 10,309 | -4.60(-3.35%) |
Nov 24, 2017 | 136.00 | 138.70 | 132.60 | 137.50 | 10,271 | +2.10(+1.55%) |
Nov 22, 2017 | 133.80 | 136.50 | 129.15 | 135.40 | 12,301 | +2.40(+1.80%) |
Nov 21, 2017 | 128.60 | 139.30 | 125.00 | 133.00 | 20,930 | +5.30(+4.15%) |
Nov 20, 2017 | 123.60 | 128.83 | 122.40 | 127.70 | 20,227 | +4.20(+3.40%) |
Nov 17, 2017 | 121.00 | 125.00 | 118.00 | 123.50 | 11,615 | +2.40(+1.98%) |
Nov 16, 2017 | 116.50 | 124.66 | 116.20 | 121.10 | 17,527 | +4.90(+4.22%) |
Nov 15, 2017 | 113.40 | 118.30 | 111.47 | 116.20 | 14,362 | +0.50(+0.43%) |
Nov 14, 2017 | 115.90 | 116.60 | 110.44 | 115.70 | 14,207 | -0.80(-0.69%) |
Nov 13, 2017 | 112.50 | 117.40 | 111.20 | 116.50 | 9,405 | +3.10(+2.73%) |
Nov 10, 2017 | 114.60 | 116.90 | 111.60 | 113.40 | 8,899 | -2.80(-2.41%) |
Nov 09, 2017 | 113.20 | 118.90 | 110.50 | 116.20 | 14,242 | +0.15(+0.13%) |
Nov 08, 2017 | 121.50 | 122.00 | 114.30 | 116.05 | 24,764 | -6.45(-5.27%) |
Nov 07, 2017 | 140.10 | 143.80 | 122.25 | 122.50 | 20,128 | -17.70(-12.62%) |
Nov 06, 2017 | 128.60 | 144.50 | 128.20 | 140.20 | 20,034 | +11.25(+8.72%) |
Nov 03, 2017 | 126.90 | 133.00 | 123.73 | 128.95 | 18,201 | +2.55(+2.02%) |
Nov 02, 2017 | 152.90 | 152.90 | 122.50 | 126.40 | 46,779 | -25.50(-16.79%) |
Nov 01, 2017 | 171.80 | 171.80 | 151.40 | 151.90 | 18,119 | -20.10(-11.69%) |
Oct 31, 2017 | 167.20 | 175.00 | 164.40 | 172.00 | 24,745 | +7.80(+4.75%) |
Oct 30, 2017 | 155.00 | 165.70 | 155.00 | 164.20 | 15,503 | +10.10(+6.55%) |
Oct 27, 2017 | 155.10 | 156.30 | 150.50 | 154.10 | 8,407 | -2.40(-1.53%) |
Oct 26, 2017 | 164.80 | 166.85 | 150.50 | 156.50 | 23,542 | -8.50(-5.15%) |
Oct 25, 2017 | 167.50 | 170.70 | 161.60 | 165.00 | 15,522 | -2.50(-1.49%) |
Oct 24, 2017 | 170.90 | 170.90 | 158.10 | 167.50 | 16,700 | -3.10(-1.82%) |
Oct 23, 2017 | 165.10 | 171.10 | 157.95 | 170.60 | 15,323 | +5.50(+3.33%) |
Oct 20, 2017 | 165.40 | 166.70 | 159.70 | 165.10 | 5,351 | +1.80(+1.10%) |
Oct 19, 2017 | 163.20 | 163.60 | 156.70 | 163.30 | 3,764 | -0.10(-0.06%) |
Oct 18, 2017 | 158.70 | 165.90 | 157.60 | 163.40 | 7,729 | +4.50(+2.83%) |
Oct 17, 2017 | 165.00 | 165.00 | 154.90 | 158.90 | 9,277 | -6.10(-3.70%) |
Oct 16, 2017 | 168.50 | 172.00 | 163.40 | 165.00 | 6,619 | -3.50(-2.08%) |
Oct 13, 2017 | 174.30 | 175.00 | 165.75 | 168.50 | 7,073 | -6.30(-3.60%) |
Oct 12, 2017 | 166.30 | 176.20 | 165.54 | 174.80 | 11,957 | +6.40(+3.80%) |
Oct 11, 2017 | 164.50 | 172.97 | 163.00 | 168.40 | 17,965 | +2.70(+1.63%) |
Oct 10, 2017 | 171.70 | 172.02 | 161.00 | 165.70 | 11,618 | -5.90(-3.44%) |
Oct 09, 2017 | 160.00 | 173.30 | 158.93 | 171.60 | 14,099 | +11.50(+7.18%) |
Oct 06, 2017 | 165.10 | 165.10 | 159.10 | 160.10 | 6,636 | -5.70(-3.44%) |
Oct 05, 2017 | 164.70 | 167.00 | 161.00 | 165.80 | 10,991 | +4.00(+2.47%) |
Oct 04, 2017 | 166.20 | 168.80 | 161.10 | 161.80 | 12,406 | -3.00(-1.82%) |
Oct 03, 2017 | 157.60 | 168.00 | 156.50 | 164.80 | 24,322 | +6.10(+3.84%) |
Oct 02, 2017 | 147.20 | 160.10 | 147.20 | 158.70 | 21,229 | +11.50(+7.81%) |
Sep 29, 2017 | 150.40 | 162.00 | 146.20 | 147.20 | 27,355 | -5.00(-3.29%) |
Sep 28, 2017 | 143.20 | 163.40 | 140.50 | 152.20 | 68,667 | +17.00(+12.57%) |
Sep 27, 2017 | 146.20 | 146.90 | 112.10 | 135.20 | 124,433 | -11.10(-7.59%) |
Sep 26, 2017 | 152.60 | 153.20 | 146.00 | 146.30 | 10,892 | -4.30(-2.86%) |
Sep 25, 2017 | 149.30 | 151.09 | 147.60 | 150.60 | 15,548 | +1.30(+0.87%) |
Sep 22, 2017 | 155.40 | 157.13 | 147.50 | 149.30 | 16,979 | -5.30(-3.43%) |
Sep 21, 2017 | 160.90 | 164.10 | 154.30 | 154.60 | 12,857 | -6.50(-4.03%) |
Sep 20, 2017 | 165.80 | 167.70 | 159.30 | 161.10 | 17,603 | -5.60(-3.36%) |
Sep 19, 2017 | 171.50 | 178.91 | 165.50 | 166.70 | 12,815 | -5.00(-2.91%) |
Sep 18, 2017 | 164.70 | 174.69 | 163.90 | 171.70 | 26,268 | +10.80(+6.71%) |
Sep 15, 2017 | 162.50 | 164.00 | 159.45 | 160.90 | 19,072 | -3.90(-2.37%) |
Sep 14, 2017 | 167.20 | 170.00 | 160.30 | 164.80 | 16,748 | -2.20(-1.32%) |
Sep 13, 2017 | 154.90 | 167.60 | 153.70 | 167.00 | 17,250 | +12.10(+7.81%) |
Sep 12, 2017 | 160.60 | 165.00 | 150.00 | 154.90 | 20,219 | -5.70(-3.55%) |
Sep 11, 2017 | 174.70 | 177.25 | 160.00 | 160.60 | 15,302 | -11.20(-6.52%) |
Sep 08, 2017 | 170.40 | 175.50 | 169.25 | 171.80 | 10,490 | +1.90(+1.12%) |
Sep 07, 2017 | 173.50 | 173.70 | 167.80 | 169.90 | 12,517 | -2.50(-1.45%) |
Sep 06, 2017 | 183.10 | 185.90 | 161.00 | 172.40 | 29,887 | -10.60(-5.79%) |
Sep 05, 2017 | 191.20 | 192.15 | 180.00 | 183.00 | 19,865 | -5.60(-2.97%) |
Sep 01, 2017 | 197.00 | 197.95 | 185.60 | 188.60 | 16,565 | -7.10(-3.63%) |
Aug 31, 2017 | 201.10 | 204.69 | 192.70 | 195.70 | 11,383 | -4.20(-2.10%) |
Aug 30, 2017 | 200.00 | 200.70 | 197.30 | 199.90 | 7,246 | -1.00(-0.50%) |
Aug 29, 2017 | 195.70 | 203.89 | 195.19 | 200.90 | 9,491 | +0.70(+0.35%) |
Aug 28, 2017 | 198.50 | 206.50 | 198.10 | 200.20 | 12,620 | +1.70(+0.86%) |
Aug 25, 2017 | 200.00 | 201.00 | 195.10 | 198.50 | 5,225 | +0.20(+0.10%) |
Aug 24, 2017 | 198.50 | 201.20 | 193.10 | 198.30 | 16,414 | +0.20(+0.10%) |
Aug 23, 2017 | 197.00 | 204.95 | 195.20 | 198.10 | 8,076 | +0.90(+0.46%) |
Aug 22, 2017 | 192.60 | 203.70 | 192.60 | 197.20 | 11,019 | +3.00(+1.54%) |
Aug 21, 2017 | 205.40 | 208.08 | 188.30 | 194.20 | 14,704 | -7.50(-3.72%) |
Aug 18, 2017 | 201.00 | 207.40 | 197.20 | 201.70 | 17,901 | -0.30(-0.15%) |
Aug 17, 2017 | 209.90 | 221.33 | 201.00 | 202.00 | 8,246 | -7.30(-3.49%) |
Aug 16, 2017 | 224.20 | 225.80 | 208.30 | 209.30 | 11,706 | -14.00(-6.27%) |
Aug 15, 2017 | 234.10 | 236.07 | 218.50 | 223.30 | 6,195 | -5.70(-2.49%) |
Aug 14, 2017 | 219.40 | 231.90 | 217.70 | 229.00 | 8,327 | +10.90(+5.00%) |
Aug 11, 2017 | 210.60 | 220.00 | 210.00 | 218.10 | 5,086 | +7.60(+3.61%) |
Aug 10, 2017 | 212.00 | 219.00 | 203.60 | 210.50 | 16,522 | -17.90(-7.84%) |
Aug 09, 2017 | 227.90 | 239.05 | 225.00 | 228.40 | 7,956 | +0.30(+0.13%) |
Aug 08, 2017 | 240.10 | 243.50 | 222.60 | 228.10 | 14,183 | -9.40(-3.96%) |
Aug 07, 2017 | 225.10 | 243.75 | 224.30 | 237.50 | 11,905 | +16.20(+7.32%) |
Aug 04, 2017 | 226.60 | 216.81 | 221.30 | 2,392 | +5.00(+2.31%) | |
Aug 03, 2017 | 212.00 | 221.40 | 212.00 | 216.30 | 4,909 | +4.20(+1.98%) |
Aug 02, 2017 | 218.00 | 223.30 | 208.00 | 212.10 | 9,182 | -4.30(-1.99%) |
Aug 01, 2017 | 230.30 | 231.50 | 205.00 | 216.40 | 16,078 | -11.80(-5.17%) |
Jul 31, 2017 | 234.60 | 235.00 | 221.80 | 228.20 | 7,878 | -2.40(-1.04%) |
Jul 28, 2017 | 206.00 | 233.30 | 206.00 | 230.60 | 9,560 | +26.10(+12.76%) |
Jul 27, 2017 | 220.00 | 225.55 | 201.90 | 204.50 | 14,466 | -14.40(-6.58%) |
Jul 26, 2017 | 228.80 | 243.11 | 210.50 | 218.90 | 26,665 | -2.50(-1.13%) |
Jul 25, 2017 | 202.00 | 227.20 | 194.10 | 221.40 | 49,996 | +15.80(+7.68%) |
Jul 24, 2017 | 196.82 | 210.00 | 183.10 | 205.60 | 10,865 | +12.40(+6.42%) |
Jul 21, 2017 | 187.70 | 196.60 | 179.43 | 193.20 | 4,429 | +9.70(+5.29%) |
Jul 20, 2017 | 181.00 | 184.10 | 176.90 | 183.50 | 3,543 | +4.70(+2.63%) |
Jul 19, 2017 | 178.30 | 184.40 | 176.84 | 178.80 | 2,193 | +1.80(+1.02%) |
Jul 18, 2017 | 173.70 | 179.90 | 168.55 | 177.00 | 1,604 | +2.10(+1.20%) |
Jul 17, 2017 | 170.90 | 176.00 | 165.11 | 174.90 | 3,312 | +4.10(+2.40%) |
Jul 14, 2017 | 173.50 | 176.90 | 166.50 | 170.80 | 2,064 | -1.80(-1.04%) |
Jul 13, 2017 | 175.50 | 176.10 | 168.50 | 172.60 | 1,543 | -2.00(-1.15%) |
Jul 12, 2017 | 176.30 | 179.00 | 171.40 | 174.60 | 3,020 | +1.90(+1.10%) |
Jul 11, 2017 | 171.80 | 179.00 | 170.41 | 172.70 | 2,674 | +0.10(+0.06%) |
Jul 10, 2017 | 177.90 | 179.90 | 165.10 | 172.60 | 4,164 | -3.50(-1.99%) |
Jul 07, 2017 | 180.20 | 180.20 | 170.30 | 176.10 | 3,143 | -4.00(-2.22%) |
Jul 06, 2017 | 174.60 | 180.20 | 169.70 | 180.10 | 4,092 | +3.40(+1.92%) |
Jul 05, 2017 | 169.50 | 180.70 | 163.60 | 176.70 | 5,262 | +7.00(+4.12%) |