Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 125.63 | 125.81 | 124.59 | 125.25 | 610,629 | -0.19(-0.15%) |
Jul 30, 2018 | 125.41 | 127.29 | 125.38 | 125.44 | 297,285 | -0.12(-0.10%) |
Jul 27, 2018 | 124.44 | 126.04 | 124.07 | 125.56 | 471,496 | +1.21(+0.97%) |
Jul 26, 2018 | 121.74 | 124.42 | 120.81 | 124.36 | 483,680 | +3.31(+2.73%) |
Jul 25, 2018 | 123.58 | 126.12 | 117.68 | 121.05 | 611,391 | +3.19(+2.71%) |
Jul 24, 2018 | 117.56 | 118.62 | 117.29 | 117.86 | 361,884 | +0.38(+0.32%) |
Jul 23, 2018 | 117.65 | 117.74 | 116.50 | 117.48 | 148,359 | -0.44(-0.37%) |
Jul 20, 2018 | 116.70 | 117.96 | 115.14 | 117.92 | 289,861 | +0.62(+0.53%) |
Jul 19, 2018 | 118.17 | 118.48 | 117.03 | 117.30 | 177,828 | -1.13(-0.95%) |
Jul 18, 2018 | 117.33 | 118.59 | 117.25 | 118.43 | 153,488 | +1.23(+1.05%) |
Jul 17, 2018 | 116.92 | 117.86 | 116.92 | 117.20 | 135,799 | +0.14(+0.12%) |
Jul 16, 2018 | 116.49 | 117.35 | 115.65 | 117.05 | 279,945 | +0.98(+0.84%) |
Jul 13, 2018 | 116.33 | 116.38 | 115.29 | 116.08 | 165,965 | +0.11(+0.09%) |
Jul 12, 2018 | 117.58 | 118.07 | 115.76 | 115.97 | 214,591 | -1.82(-1.55%) |
Jul 11, 2018 | 118.34 | 118.34 | 117.57 | 117.79 | 189,685 | -0.71(-0.60%) |
Jul 10, 2018 | 118.53 | 118.63 | 117.64 | 118.51 | 201,698 | +0.39(+0.33%) |
Jul 09, 2018 | 116.00 | 118.31 | 115.50 | 118.12 | 322,005 | +2.87(+2.49%) |
Jul 06, 2018 | 115.14 | 116.35 | 114.82 | 115.25 | 182,446 | +0.11(+0.10%) |
Jul 05, 2018 | 114.49 | 115.26 | 113.69 | 115.13 | 317,524 | +1.09(+0.96%) |
Jul 03, 2018 | 114.04 | 114.04 | 114.04 | 0 | -0.28(-0.25%) | |
Jul 02, 2018 | 114.54 | 114.96 | 113.65 | 114.33 | 217,382 | +0.03(+0.03%) |
Jun 29, 2018 | 114.32 | 115.69 | 113.71 | 114.30 | 235,389 | +0.35(+0.31%) |
Jun 28, 2018 | 112.58 | 114.19 | 111.48 | 113.95 | 456,334 | +1.23(+1.10%) |
Jun 27, 2018 | 115.67 | 115.67 | 112.66 | 112.71 | 320,151 | -2.98(-2.58%) |
Jun 26, 2018 | 117.08 | 117.22 | 115.52 | 115.69 | 196,414 | -1.49(-1.27%) |
Jun 25, 2018 | 116.43 | 117.83 | 116.14 | 117.19 | 169,348 | +0.70(+0.60%) |
Jun 22, 2018 | 116.34 | 116.87 | 115.63 | 116.48 | 233,974 | +0.60(+0.52%) |
Jun 21, 2018 | 117.70 | 118.45 | 115.63 | 115.89 | 153,498 | -2.20(-1.87%) |
Jun 20, 2018 | 117.68 | 118.99 | 117.24 | 118.09 | 199,428 | +0.51(+0.44%) |
Jun 19, 2018 | 116.33 | 118.04 | 116.25 | 117.58 | 233,649 | +0.58(+0.50%) |
Jun 18, 2018 | 117.00 | 118.00 | 116.10 | 117.00 | 164,614 | -0.71(-0.61%) |
Jun 15, 2018 | 118.51 | 116.64 | 117.71 | 382,170 | -0.04(-0.03%) | |
Jun 14, 2018 | 117.78 | 118.06 | 116.85 | 117.75 | 259,789 | +0.38(+0.32%) |
Jun 13, 2018 | 117.26 | 118.85 | 117.06 | 117.37 | 316,110 | -0.12(-0.10%) |
Jun 12, 2018 | 119.80 | 120.37 | 116.91 | 117.49 | 404,625 | -2.38(-1.98%) |
Jun 11, 2018 | 121.00 | 121.67 | 119.72 | 119.87 | 171,892 | -1.06(-0.88%) |
Jun 08, 2018 | 120.17 | 123.17 | 119.48 | 120.93 | 195,353 | +0.81(+0.68%) |
Jun 07, 2018 | 119.44 | 120.90 | 119.12 | 120.11 | 299,033 | +1.15(+0.96%) |
Jun 06, 2018 | 119.10 | 118.97 | 253,324 | +1.34(+1.14%) | ||
Jun 05, 2018 | 117.42 | 118.27 | 116.80 | 117.62 | 318,814 | +0.22(+0.19%) |
Jun 04, 2018 | 116.80 | 117.63 | 116.13 | 117.41 | 261,670 | +0.74(+0.63%) |
Jun 01, 2018 | 117.37 | 117.41 | 115.91 | 116.67 | 251,752 | +0.35(+0.30%) |
May 31, 2018 | 117.99 | 117.99 | 116.15 | 116.31 | 631,252 | -1.89(-1.60%) |
May 30, 2018 | 117.70 | 118.66 | 116.85 | 118.21 | 464,013 | +0.74(+0.63%) |
May 29, 2018 | 117.71 | 117.93 | 116.27 | 117.47 | 386,366 | -0.83(-0.70%) |
May 25, 2018 | 118.31 | 118.31 | 118.31 | 0 | +1.06(+0.90%) | |
May 24, 2018 | 117.22 | 117.78 | 116.31 | 117.24 | 470,530 | -0.78(-0.66%) |
May 23, 2018 | 120.17 | 120.67 | 117.85 | 118.02 | 385,551 | -2.35(-1.95%) |
May 22, 2018 | 120.30 | 120.88 | 119.46 | 120.37 | 292,349 | +0.05(+0.04%) |
May 21, 2018 | 119.86 | 120.45 | 119.45 | 120.32 | 262,402 | +0.94(+0.79%) |
May 18, 2018 | 120.55 | 120.66 | 119.32 | 119.39 | 349,943 | -1.16(-0.96%) |
May 17, 2018 | 121.89 | 121.89 | 120.09 | 120.54 | 165,034 | -1.33(-1.09%) |
May 16, 2018 | 121.28 | 122.16 | 121.08 | 121.87 | 148,012 | +0.49(+0.41%) |
May 15, 2018 | 120.47 | 121.72 | 120.20 | 121.37 | 244,198 | +0.75(+0.62%) |
May 14, 2018 | 121.19 | 121.83 | 120.41 | 120.63 | 320,470 | -0.64(-0.53%) |
May 11, 2018 | 120.99 | 121.93 | 120.99 | 121.27 | 157,314 | +0.10(+0.09%) |
May 10, 2018 | 120.95 | 121.48 | 120.35 | 121.17 | 304,663 | +0.55(+0.46%) |
May 09, 2018 | 120.81 | 121.13 | 119.88 | 120.62 | 238,241 | -0.13(-0.11%) |
May 08, 2018 | 121.52 | 121.97 | 120.11 | 120.75 | 216,129 | -0.78(-0.64%) |
May 07, 2018 | 120.78 | 121.78 | 119.75 | 121.53 | 459,406 | +0.89(+0.74%) |
May 04, 2018 | 119.13 | 121.27 | 118.17 | 120.64 | 317,364 | +1.74(+1.47%) |
May 03, 2018 | 121.23 | 121.42 | 117.69 | 118.89 | 630,545 | -3.66(-2.98%) |
May 02, 2018 | 131.93 | 131.93 | 122.04 | 122.55 | 565,183 | -5.85(-4.55%) |
May 01, 2018 | 128.71 | 129.43 | 127.88 | 128.40 | 263,896 | -0.49(-0.38%) |
Apr 30, 2018 | 130.42 | 130.65 | 128.79 | 128.89 | 488,077 | -1.55(-1.19%) |
Apr 27, 2018 | 129.86 | 131.70 | 129.62 | 130.44 | 169,688 | +0.55(+0.42%) |
Apr 26, 2018 | 129.62 | 130.32 | 128.51 | 129.89 | 297,139 | +0.32(+0.25%) |
Apr 25, 2018 | 129.56 | 129.99 | 128.81 | 129.57 | 307,755 | +0.13(+0.10%) |
Apr 24, 2018 | 129.54 | 130.95 | 128.93 | 129.44 | 375,393 | -0.19(-0.15%) |
Apr 23, 2018 | 131.12 | 131.62 | 129.41 | 129.63 | 146,095 | -1.16(-0.88%) |
Apr 20, 2018 | 129.72 | 131.21 | 129.42 | 130.78 | 270,618 | +1.24(+0.96%) |
Apr 19, 2018 | 128.20 | 129.92 | 127.78 | 129.54 | 258,263 | +0.83(+0.65%) |
Apr 18, 2018 | 129.56 | 130.29 | 128.44 | 128.71 | 174,002 | -0.65(-0.50%) |
Apr 17, 2018 | 130.53 | 130.72 | 128.93 | 129.35 | 126,509 | -0.48(-0.37%) |
Apr 16, 2018 | 128.96 | 130.23 | 128.02 | 129.84 | 113,142 | +1.43(+1.11%) |
Apr 13, 2018 | 129.58 | 130.04 | 127.84 | 128.40 | 212,513 | -0.50(-0.39%) |
Apr 12, 2018 | 131.56 | 131.97 | 128.59 | 128.91 | 258,249 | -2.03(-1.55%) |
Apr 11, 2018 | 130.34 | 131.68 | 130.19 | 130.93 | 179,832 | +0.64(+0.49%) |
Apr 10, 2018 | 132.39 | 132.45 | 129.94 | 130.29 | 148,477 | -0.79(-0.60%) |
Apr 09, 2018 | 131.83 | 132.76 | 129.90 | 131.08 | 153,917 | +0.23(+0.17%) |
Apr 06, 2018 | 131.47 | 132.23 | 130.10 | 130.85 | 204,425 | -1.14(-0.86%) |
Apr 05, 2018 | 132.71 | 132.85 | 131.17 | 131.99 | 129,526 | +0.04(+0.03%) |
Apr 04, 2018 | 131.40 | 132.18 | 130.30 | 131.95 | 290,402 | -0.50(-0.38%) |
Apr 03, 2018 | 131.68 | 133.27 | 130.76 | 132.45 | 299,864 | +1.65(+1.26%) |
Apr 02, 2018 | 131.61 | 132.59 | 129.54 | 130.80 | 364,628 | -0.43(-0.33%) |
Mar 29, 2018 | 131.23 | 131.23 | 131.23 | 0 | +0.42(+0.32%) | |
Mar 28, 2018 | 127.39 | 131.09 | 126.56 | 130.81 | 463,653 | +3.89(+3.06%) |
Mar 27, 2018 | 128.46 | 128.83 | 126.41 | 126.93 | 224,677 | -1.26(-0.98%) |
Mar 26, 2018 | 128.27 | 128.47 | 126.60 | 128.19 | 179,908 | +1.13(+0.89%) |
Mar 23, 2018 | 129.49 | 129.93 | 126.92 | 127.06 | 191,121 | -2.21(-1.71%) |
Mar 22, 2018 | 130.58 | 131.35 | 129.15 | 129.27 | 292,777 | -2.23(-1.69%) |
Mar 21, 2018 | 130.93 | 132.39 | 130.72 | 131.49 | 321,732 | +0.72(+0.55%) |
Mar 20, 2018 | 131.39 | 131.39 | 130.36 | 130.77 | 167,817 | -0.16(-0.12%) |
Mar 19, 2018 | 130.40 | 131.36 | 129.69 | 130.93 | 221,596 | +0.75(+0.58%) |
Mar 16, 2018 | 128.84 | 130.90 | 128.75 | 130.19 | 451,700 | +1.36(+1.06%) |
Mar 15, 2018 | 128.85 | 129.34 | 127.87 | 128.82 | 225,167 | -0.05(-0.04%) |
Mar 14, 2018 | 130.07 | 130.07 | 128.32 | 128.87 | 294,106 | -0.74(-0.57%) |
Mar 13, 2018 | 129.26 | 130.03 | 128.42 | 129.61 | 438,443 | +0.56(+0.43%) |
Mar 12, 2018 | 129.81 | 130.34 | 128.55 | 129.05 | 179,241 | -0.48(-0.37%) |
Mar 09, 2018 | 128.55 | 129.74 | 126.77 | 129.53 | 275,181 | +1.65(+1.29%) |
Mar 08, 2018 | 129.08 | 129.27 | 127.17 | 127.88 | 248,777 | -0.79(-0.62%) |
Mar 07, 2018 | 129.30 | 127.88 | 128.67 | 265,363 | -0.84(-0.65%) | |
Mar 06, 2018 | 128.89 | 130.21 | 127.60 | 129.51 | 423,778 | +1.21(+0.94%) |
Mar 05, 2018 | 121.87 | 129.35 | 121.87 | 128.30 | 636,933 | +8.94(+7.49%) |
Mar 02, 2018 | 119.40 | 120.52 | 119.22 | 119.36 | 244,460 | -0.95(-0.79%) |
Mar 01, 2018 | 121.57 | 121.84 | 119.31 | 120.31 | 299,019 | -0.94(-0.77%) |
Feb 28, 2018 | 122.38 | 123.62 | 121.24 | 121.24 | 216,415 | -0.83(-0.68%) |
Feb 27, 2018 | 123.21 | 124.14 | 121.66 | 122.08 | 261,431 | -1.19(-0.97%) |
Feb 26, 2018 | 122.69 | 123.66 | 122.43 | 123.27 | 190,562 | +0.54(+0.44%) |
Feb 23, 2018 | 121.89 | 122.83 | 121.31 | 122.73 | 172,682 | +1.48(+1.22%) |
Feb 22, 2018 | 122.70 | 123.64 | 120.98 | 121.25 | 270,916 | -1.18(-0.97%) |
Feb 21, 2018 | 123.94 | 125.61 | 122.37 | 122.43 | 278,609 | -1.28(-1.03%) |
Feb 20, 2018 | 123.61 | 123.87 | 121.45 | 123.71 | 429,884 | -0.38(-0.30%) |
Feb 16, 2018 | 124.09 | 124.09 | 124.09 | 0 | +1.24(+1.01%) | |
Feb 15, 2018 | 123.28 | 123.57 | 122.15 | 122.85 | 229,316 | +0.37(+0.30%) |
Feb 14, 2018 | 121.36 | 123.33 | 121.36 | 122.48 | 375,302 | +1.18(+0.97%) |
Feb 13, 2018 | 121.61 | 121.86 | 120.71 | 121.30 | 346,250 | -0.73(-0.60%) |
Feb 12, 2018 | 123.09 | 123.91 | 120.76 | 122.03 | 377,239 | -0.47(-0.39%) |
Feb 09, 2018 | 121.60 | 123.35 | 121.43 | 122.50 | 584,816 | +1.66(+1.38%) |
Feb 08, 2018 | 125.15 | 125.83 | 120.76 | 120.84 | 529,721 | -3.85(-3.08%) |
Feb 07, 2018 | 121.88 | 124.82 | 120.92 | 124.68 | 871,592 | +2.39(+1.96%) |
Feb 06, 2018 | 120.13 | 122.45 | 119.23 | 122.29 | 664,357 | +0.35(+0.29%) |
Feb 05, 2018 | 122.41 | 123.44 | 120.59 | 121.94 | 281,465 | -0.83(-0.68%) |
Feb 02, 2018 | 122.92 | 123.95 | 122.35 | 122.77 | 407,922 | -0.76(-0.61%) |
Feb 01, 2018 | 123.65 | 126.34 | 121.61 | 123.53 | 572,111 | +3.36(+2.80%) |
Jan 31, 2018 | 121.13 | 121.46 | 118.91 | 120.17 | 807,057 | -0.60(-0.50%) |
Jan 30, 2018 | 121.22 | 121.32 | 120.62 | 120.77 | 652,331 | -1.09(-0.89%) |
Jan 29, 2018 | 121.89 | 122.18 | 121.43 | 121.86 | 380,865 | -0.36(-0.29%) |
Jan 26, 2018 | 124.14 | 124.14 | 121.74 | 122.22 | 519,179 | -1.67(-1.35%) |
Jan 25, 2018 | 122.92 | 124.24 | 122.52 | 123.89 | 479,648 | +1.20(+0.98%) |
Jan 24, 2018 | 123.47 | 123.55 | 121.76 | 122.69 | 553,587 | -0.33(-0.27%) |
Jan 23, 2018 | 121.03 | 123.07 | 120.35 | 123.02 | 598,875 | +1.85(+1.53%) |
Jan 22, 2018 | 118.43 | 124.97 | 118.43 | 121.17 | 835,422 | +5.06(+4.35%) |
Jan 19, 2018 | 115.02 | 116.24 | 114.71 | 116.11 | 289,797 | +1.50(+1.31%) |
Jan 18, 2018 | 116.03 | 116.03 | 113.98 | 114.61 | 358,164 | -1.57(-1.35%) |
Jan 17, 2018 | 115.77 | 116.72 | 115.02 | 116.18 | 484,771 | +0.94(+0.81%) |
Jan 16, 2018 | 114.32 | 116.03 | 114.03 | 115.24 | 604,258 | +1.34(+1.18%) |
Jan 12, 2018 | 113.90 | 113.90 | 113.90 | 0 | +1.64(+1.46%) | |
Jan 11, 2018 | 110.57 | 112.33 | 110.49 | 112.25 | 289,885 | +2.04(+1.85%) |
Jan 10, 2018 | 112.08 | 112.25 | 110.11 | 110.21 | 386,163 | -1.42(-1.27%) |
Jan 09, 2018 | 114.16 | 114.80 | 111.50 | 111.63 | 851,962 | -2.88(-2.52%) |
Jan 08, 2018 | 116.72 | 116.72 | 114.42 | 114.51 | 527,441 | -2.67(-2.27%) |
Jan 05, 2018 | 118.10 | 118.14 | 116.49 | 117.18 | 268,842 | -0.39(-0.33%) |
Jan 04, 2018 | 115.43 | 118.02 | 115.43 | 117.57 | 559,608 | +2.77(+2.41%) |
Jan 03, 2018 | 114.51 | 115.01 | 113.64 | 114.80 | 507,130 | -0.18(-0.16%) |
Jan 02, 2018 | 119.67 | 119.67 | 114.54 | 114.98 | 426,741 | -3.72(-3.14%) |
Dec 29, 2017 | 118.70 | 118.70 | 118.70 | 0 | -0.83(-0.70%) | |
Dec 28, 2017 | 119.47 | 119.89 | 118.83 | 119.53 | 282,920 | +0.20(+0.17%) |
Dec 27, 2017 | 119.72 | 120.20 | 118.77 | 119.33 | 256,034 | -0.35(-0.29%) |
Dec 26, 2017 | 119.19 | 120.30 | 119.14 | 119.68 | 154,407 | +0.76(+0.64%) |
Dec 22, 2017 | 117.87 | 119.33 | 117.61 | 118.93 | 319,215 | +0.26(+0.21%) |
Dec 21, 2017 | 120.02 | 120.22 | 117.45 | 118.67 | 473,906 | -1.36(-1.13%) |
Dec 20, 2017 | 120.16 | 120.73 | 119.47 | 120.03 | 382,587 | -0.03(-0.02%) |
Dec 19, 2017 | 120.38 | 120.69 | 119.52 | 120.06 | 507,573 | -0.29(-0.24%) |
Dec 18, 2017 | 120.87 | 121.48 | 119.41 | 120.35 | 621,833 | -0.25(-0.20%) |
Dec 15, 2017 | 117.70 | 120.77 | 117.70 | 120.60 | 616,436 | +3.00(+2.56%) |
Dec 14, 2017 | 118.73 | 119.10 | 117.06 | 117.59 | 586,872 | -0.66(-0.56%) |
Dec 13, 2017 | 120.58 | 120.93 | 117.85 | 118.26 | 498,451 | -2.41(-2.00%) |
Dec 12, 2017 | 119.46 | 121.18 | 118.79 | 120.67 | 536,498 | +1.22(+1.02%) |
Dec 11, 2017 | 119.11 | 119.57 | 118.46 | 119.45 | 384,883 | -0.01(-0.01%) |
Dec 08, 2017 | 118.34 | 119.68 | 117.76 | 119.46 | 328,420 | +0.97(+0.82%) |
Dec 07, 2017 | 120.34 | 121.23 | 118.46 | 118.49 | 592,306 | -2.32(-1.92%) |
Dec 06, 2017 | 121.87 | 122.77 | 120.44 | 120.81 | 423,744 | -1.12(-0.92%) |
Dec 05, 2017 | 124.57 | 125.04 | 121.06 | 121.93 | 585,196 | -2.38(-1.91%) |
Dec 04, 2017 | 124.74 | 125.46 | 124.03 | 124.31 | 523,009 | +0.48(+0.39%) |
Dec 01, 2017 | 125.46 | 125.62 | 122.14 | 123.83 | 534,563 | -1.22(-0.98%) |
Nov 30, 2017 | 128.81 | 129.23 | 124.27 | 125.05 | 915,058 | -3.57(-2.78%) |
Nov 29, 2017 | 129.15 | 127.83 | 128.63 | 407,214 | +0.49(+0.38%) | |
Nov 28, 2017 | 127.85 | 128.60 | 127.19 | 128.14 | 309,005 | +0.55(+0.43%) |
Nov 27, 2017 | 125.94 | 128.90 | 125.69 | 127.59 | 327,742 | +1.51(+1.20%) |
Nov 24, 2017 | 125.93 | 126.65 | 125.35 | 126.08 | 138,921 | +0.59(+0.47%) |
Nov 22, 2017 | 126.60 | 127.01 | 125.48 | 125.49 | 330,261 | -1.31(-1.03%) |
Nov 21, 2017 | 127.83 | 128.50 | 126.11 | 126.80 | 504,416 | -1.10(-0.86%) |
Nov 20, 2017 | 128.34 | 128.78 | 127.55 | 127.90 | 367,679 | -0.54(-0.42%) |
Nov 17, 2017 | 127.92 | 128.85 | 127.34 | 128.44 | 249,896 | +0.45(+0.35%) |
Nov 16, 2017 | 130.69 | 131.03 | 127.89 | 127.98 | 502,675 | -2.67(-2.04%) |
Nov 15, 2017 | 130.10 | 131.48 | 129.47 | 130.65 | 280,211 | +0.08(+0.07%) |
Nov 14, 2017 | 130.19 | 131.16 | 129.81 | 130.57 | 228,618 | -0.28(-0.22%) |
Nov 13, 2017 | 131.96 | 131.96 | 130.43 | 130.85 | 309,596 | -0.85(-0.64%) |
Nov 10, 2017 | 130.73 | 132.09 | 130.00 | 131.70 | 337,750 | +0.98(+0.75%) |
Nov 09, 2017 | 129.00 | 131.72 | 128.49 | 130.72 | 323,526 | +1.07(+0.83%) |
Nov 08, 2017 | 131.27 | 131.40 | 129.54 | 129.64 | 366,463 | -1.48(-1.13%) |
Nov 07, 2017 | 132.37 | 133.65 | 131.10 | 131.12 | 269,873 | -1.42(-1.07%) |
Nov 06, 2017 | 131.00 | 132.90 | 130.13 | 132.55 | 404,389 | +1.16(+0.88%) |
Nov 03, 2017 | 127.55 | 131.82 | 127.38 | 131.39 | 672,998 | +4.05(+3.18%) |
Nov 02, 2017 | 129.36 | 130.96 | 125.41 | 127.33 | 883,663 | -0.95(-0.74%) |
Nov 01, 2017 | 127.49 | 129.54 | 126.40 | 128.29 | 721,297 | -2.15(-1.65%) |
Oct 31, 2017 | 132.82 | 132.94 | 130.38 | 130.44 | 460,280 | -1.69(-1.28%) |
Oct 30, 2017 | 130.94 | 133.33 | 130.87 | 132.12 | 330,207 | +1.21(+0.92%) |
Oct 27, 2017 | 130.29 | 131.31 | 128.91 | 130.92 | 281,259 | +0.58(+0.45%) |
Oct 26, 2017 | 130.64 | 131.30 | 129.26 | 130.33 | 390,443 | +0.04(+0.03%) |
Oct 25, 2017 | 130.64 | 131.21 | 129.63 | 130.29 | 357,005 | -0.15(-0.12%) |
Oct 24, 2017 | 131.12 | 133.30 | 130.22 | 130.45 | 340,389 | -0.52(-0.40%) |
Oct 23, 2017 | 131.60 | 132.43 | 130.86 | 130.96 | 232,771 | -0.54(-0.41%) |
Oct 20, 2017 | 132.12 | 132.86 | 130.99 | 131.50 | 397,285 | +0.05(+0.04%) |
Oct 19, 2017 | 130.13 | 131.46 | 129.71 | 131.46 | 306,236 | +0.88(+0.67%) |
Oct 18, 2017 | 131.58 | 131.58 | 130.22 | 130.58 | 246,778 | -0.39(-0.29%) |
Oct 17, 2017 | 130.11 | 131.08 | 129.72 | 130.96 | 352,652 | +0.67(+0.51%) |
Oct 16, 2017 | 131.67 | 132.35 | 130.20 | 130.29 | 330,752 | -1.26(-0.96%) |
Oct 13, 2017 | 130.70 | 132.99 | 130.17 | 131.56 | 411,447 | +0.67(+0.51%) |
Oct 12, 2017 | 130.13 | 131.13 | 129.47 | 130.89 | 389,236 | +1.05(+0.81%) |
Oct 11, 2017 | 128.70 | 129.91 | 127.78 | 129.84 | 482,737 | +1.19(+0.92%) |
Oct 10, 2017 | 128.88 | 129.62 | 128.45 | 128.66 | 384,950 | -0.30(-0.23%) |
Oct 09, 2017 | 130.04 | 130.48 | 128.90 | 128.96 | 356,313 | -0.88(-0.68%) |
Oct 06, 2017 | 130.15 | 130.40 | 128.59 | 129.83 | 684,825 | -0.12(-0.09%) |
Oct 05, 2017 | 129.15 | 130.80 | 128.59 | 129.96 | 526,238 | +0.04(+0.03%) |
Oct 04, 2017 | 129.03 | 130.21 | 127.91 | 129.92 | 845,070 | -0.37(-0.28%) |
Oct 03, 2017 | 128.73 | 130.30 | 128.24 | 130.29 | 453,346 | +0.94(+0.73%) |
Oct 02, 2017 | 127.07 | 129.43 | 126.26 | 129.34 | 472,634 | +1.94(+1.52%) |
Sep 29, 2017 | 126.12 | 128.91 | 126.12 | 127.40 | 582,776 | +1.28(+1.02%) |
Sep 28, 2017 | 125.34 | 127.10 | 124.76 | 126.12 | 418,393 | +0.62(+0.50%) |
Sep 27, 2017 | 124.38 | 126.03 | 124.14 | 125.50 | 455,579 | +1.96(+1.59%) |
Sep 26, 2017 | 123.78 | 124.80 | 121.47 | 123.54 | 395,693 | -0.84(-0.67%) |
Sep 25, 2017 | 124.36 | 125.05 | 123.22 | 124.38 | 300,390 | -0.14(-0.11%) |
Sep 22, 2017 | 124.36 | 125.21 | 123.94 | 124.52 | 254,851 | -0.31(-0.25%) |
Sep 21, 2017 | 123.23 | 125.65 | 122.98 | 124.83 | 403,932 | +1.91(+1.56%) |
Sep 20, 2017 | 123.70 | 123.74 | 121.65 | 122.91 | 661,697 | -0.58(-0.47%) |
Sep 19, 2017 | 126.70 | 127.00 | 123.26 | 123.49 | 625,458 | -2.58(-2.05%) |
Sep 18, 2017 | 128.31 | 128.31 | 125.92 | 126.07 | 502,767 | -2.03(-1.58%) |
Sep 15, 2017 | 126.80 | 128.30 | 126.25 | 128.10 | 618,703 | +1.46(+1.15%) |
Sep 14, 2017 | 128.95 | 128.95 | 125.68 | 126.64 | 546,554 | -2.15(-1.67%) |
Sep 13, 2017 | 128.59 | 129.28 | 127.18 | 128.79 | 387,709 | +0.05(+0.04%) |
Sep 12, 2017 | 127.16 | 129.00 | 126.44 | 128.74 | 335,641 | +1.81(+1.42%) |
Sep 11, 2017 | 125.18 | 131.90 | 125.18 | 126.93 | 915,779 | +5.61(+4.62%) |
Sep 08, 2017 | 116.47 | 123.25 | 115.72 | 121.33 | 1,267,758 | +4.81(+4.13%) |
Sep 07, 2017 | 120.54 | 120.54 | 113.38 | 116.51 | 1,021,614 | -3.84(-3.19%) |
Sep 06, 2017 | 120.85 | 122.23 | 118.98 | 120.35 | 955,289 | +0.04(+0.03%) |
Sep 05, 2017 | 128.95 | 128.95 | 120.11 | 120.31 | 646,896 | -9.25(-7.14%) |
Sep 01, 2017 | 130.95 | 131.58 | 129.46 | 129.56 | 301,955 | -1.33(-1.01%) |
Aug 31, 2017 | 132.83 | 132.92 | 130.59 | 130.88 | 403,210 | -1.96(-1.47%) |
Aug 30, 2017 | 132.95 | 132.95 | 132.42 | 132.84 | 279,954 | -0.13(-0.10%) |
Aug 29, 2017 | 132.89 | 133.41 | 132.62 | 132.97 | 185,750 | -0.59(-0.44%) |
Aug 28, 2017 | 135.55 | 136.15 | 132.96 | 133.56 | 339,080 | -2.45(-1.80%) |
Aug 25, 2017 | 135.58 | 136.11 | 134.61 | 136.01 | 170,008 | +1.02(+0.76%) |
Aug 24, 2017 | 137.43 | 137.75 | 134.65 | 134.99 | 223,128 | -2.27(-1.65%) |
Aug 23, 2017 | 137.34 | 138.11 | 137.10 | 137.25 | 150,314 | -0.72(-0.52%) |
Aug 22, 2017 | 136.87 | 138.03 | 136.57 | 137.97 | 131,682 | +1.19(+0.87%) |
Aug 21, 2017 | 136.88 | 137.39 | 135.97 | 136.78 | 158,477 | -0.10(-0.08%) |
Aug 18, 2017 | 137.41 | 137.64 | 136.86 | 136.88 | 224,075 | -0.68(-0.49%) |
Aug 17, 2017 | 138.91 | 139.81 | 137.03 | 137.56 | 215,613 | -1.58(-1.14%) |
Aug 16, 2017 | 139.78 | 140.03 | 139.00 | 139.14 | 171,920 | -0.13(-0.09%) |
Aug 15, 2017 | 139.49 | 139.77 | 138.95 | 139.27 | 187,987 | -0.11(-0.08%) |
Aug 14, 2017 | 140.00 | 140.00 | 138.96 | 139.39 | 222,651 | +0.21(+0.15%) |
Aug 11, 2017 | 139.21 | 139.64 | 138.82 | 139.18 | 168,015 | -0.41(-0.29%) |
Aug 10, 2017 | 138.61 | 140.03 | 138.43 | 139.58 | 184,499 | +0.17(+0.12%) |
Aug 09, 2017 | 138.99 | 139.63 | 138.24 | 139.41 | 157,118 | -0.24(-0.17%) |
Aug 08, 2017 | 138.66 | 139.86 | 138.54 | 139.65 | 178,661 | +0.91(+0.66%) |
Aug 07, 2017 | 139.02 | 139.29 | 138.10 | 138.74 | 189,996 | -0.34(-0.24%) |
Aug 04, 2017 | 139.79 | 139.95 | 138.69 | 139.08 | 86,002 | -0.33(-0.24%) |
Aug 03, 2017 | 139.13 | 139.80 | 138.63 | 139.41 | 140,508 | -0.21(-0.15%) |
Aug 02, 2017 | 139.00 | 139.99 | 138.59 | 139.61 | 206,300 | +0.18(+0.13%) |