Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 173.34 | 174.77 | 172.25 | 173.08 | 348,528 | +0.51(+0.30%) |
Jul 30, 2018 | 171.91 | 174.73 | 171.19 | 172.57 | 290,234 | +0.23(+0.13%) |
Jul 27, 2018 | 176.30 | 176.54 | 170.18 | 172.34 | 404,100 | -3.96(-2.25%) |
Jul 26, 2018 | 176.30 | 176.79 | 174.87 | 176.30 | 279,421 | +0.08(+0.05%) |
Jul 25, 2018 | 173.73 | 176.30 | 173.21 | 176.22 | 294,498 | +1.89(+1.08%) |
Jul 24, 2018 | 177.86 | 178.94 | 173.78 | 174.33 | 324,695 | -3.17(-1.79%) |
Jul 23, 2018 | 176.46 | 178.00 | 175.59 | 177.50 | 313,187 | +1.01(+0.57%) |
Jul 20, 2018 | 177.10 | 177.59 | 174.88 | 176.49 | 294,943 | -0.62(-0.35%) |
Jul 19, 2018 | 175.84 | 178.57 | 174.98 | 177.11 | 424,318 | +1.06(+0.60%) |
Jul 18, 2018 | 175.76 | 176.41 | 174.51 | 176.05 | 320,012 | +0.45(+0.26%) |
Jul 17, 2018 | 174.47 | 176.12 | 173.56 | 175.60 | 251,186 | +0.79(+0.45%) |
Jul 16, 2018 | 176.06 | 177.41 | 174.10 | 174.81 | 271,744 | -1.17(-0.66%) |
Jul 13, 2018 | 179.15 | 179.15 | 173.06 | 175.98 | 902,548 | -3.48(-1.94%) |
Jul 12, 2018 | 179.91 | 180.70 | 177.39 | 179.46 | 592,265 | -0.42(-0.23%) |
Jul 11, 2018 | 176.48 | 180.06 | 176.48 | 179.88 | 509,482 | -0.69(-0.38%) |
Jul 10, 2018 | 180.63 | 180.86 | 178.59 | 180.57 | 390,575 | +1.17(+0.65%) |
Jul 09, 2018 | 178.56 | 180.30 | 177.85 | 179.40 | 366,859 | +1.73(+0.97%) |
Jul 06, 2018 | 176.84 | 179.94 | 176.84 | 177.67 | 323,653 | +1.18(+0.67%) |
Jul 05, 2018 | 176.79 | 171.68 | 176.49 | 492,648 | +3.55(+2.05%) | |
Jul 03, 2018 | 172.94 | 172.94 | 172.94 | 0 | -0.21(-0.12%) | |
Jul 02, 2018 | 170.81 | 174.57 | 170.00 | 173.15 | 410,715 | +0.85(+0.49%) |
Jun 29, 2018 | 174.00 | 175.28 | 171.86 | 172.30 | 430,795 | -1.56(-0.90%) |
Jun 28, 2018 | 173.22 | 174.59 | 170.00 | 173.86 | 459,789 | -0.64(-0.37%) |
Jun 27, 2018 | 174.55 | 175.71 | 173.44 | 174.50 | 691,368 | +0.60(+0.35%) |
Jun 26, 2018 | 175.50 | 176.35 | 173.35 | 173.90 | 376,144 | -1.72(-0.98%) |
Jun 25, 2018 | 178.25 | 179.10 | 173.99 | 175.62 | 525,583 | -2.88(-1.61%) |
Jun 22, 2018 | 181.70 | 182.65 | 177.45 | 178.50 | 4,217,789 | -1.63(-0.90%) |
Jun 21, 2018 | 183.49 | 183.49 | 179.00 | 180.13 | 690,733 | -3.05(-1.67%) |
Jun 20, 2018 | 180.00 | 184.00 | 180.00 | 183.18 | 1,013,599 | +2.83(+1.57%) |
Jun 19, 2018 | 177.11 | 181.69 | 176.29 | 180.35 | 660,576 | +2.54(+1.43%) |
Jun 18, 2018 | 176.18 | 178.43 | 173.05 | 177.81 | 345,459 | -0.29(-0.16%) |
Jun 15, 2018 | 179.65 | 177.23 | 178.10 | 668,630 | +0.87(+0.49%) | |
Jun 14, 2018 | 176.53 | 178.08 | 174.87 | 177.23 | 406,435 | +1.42(+0.81%) |
Jun 13, 2018 | 176.36 | 178.37 | 174.75 | 175.81 | 531,243 | +0.45(+0.26%) |
Jun 12, 2018 | 177.76 | 178.09 | 175.09 | 175.36 | 479,160 | -2.57(-1.44%) |
Jun 11, 2018 | 176.72 | 179.19 | 175.36 | 177.93 | 474,304 | +1.14(+0.64%) |
Jun 08, 2018 | 174.98 | 177.93 | 174.54 | 176.79 | 409,222 | +1.26(+0.72%) |
Jun 07, 2018 | 176.00 | 176.62 | 174.25 | 175.53 | 738,358 | +0.24(+0.14%) |
Jun 06, 2018 | 176.25 | 175.29 | 703,995 | +2.75(+1.59%) | ||
Jun 05, 2018 | 172.45 | 173.93 | 171.77 | 172.54 | 521,348 | +0.52(+0.30%) |
Jun 04, 2018 | 171.50 | 172.78 | 169.68 | 172.02 | 492,737 | +1.27(+0.74%) |
Jun 01, 2018 | 168.01 | 171.76 | 167.80 | 170.75 | 928,650 | +1.75(+1.04%) |
May 31, 2018 | 168.23 | 169.25 | 167.73 | 169.00 | 617,212 | +0.52(+0.31%) |
May 30, 2018 | 166.00 | 169.00 | 165.70 | 168.48 | 469,240 | +2.93(+1.77%) |
May 29, 2018 | 162.76 | 165.73 | 162.75 | 165.55 | 508,317 | +0.53(+0.32%) |
May 25, 2018 | 165.02 | 165.02 | 165.02 | 0 | +1.44(+0.88%) | |
May 24, 2018 | 165.15 | 165.92 | 162.68 | 163.58 | 503,352 | -1.37(-0.83%) |
May 23, 2018 | 165.98 | 167.47 | 164.93 | 164.95 | 431,666 | -2.14(-1.28%) |
May 22, 2018 | 166.19 | 168.17 | 166.05 | 167.09 | 364,894 | +1.04(+0.63%) |
May 21, 2018 | 168.64 | 168.64 | 165.36 | 166.05 | 431,108 | -1.46(-0.87%) |
May 18, 2018 | 164.35 | 167.98 | 163.25 | 167.51 | 477,750 | +2.50(+1.52%) |
May 17, 2018 | 161.16 | 165.49 | 160.26 | 165.01 | 603,616 | +3.77(+2.34%) |
May 16, 2018 | 163.15 | 163.15 | 159.89 | 161.24 | 608,426 | -1.62(-0.99%) |
May 15, 2018 | 164.64 | 165.81 | 162.47 | 162.86 | 530,210 | -3.14(-1.89%) |
May 14, 2018 | 164.68 | 168.48 | 164.43 | 166.00 | 879,454 | +1.58(+0.96%) |
May 11, 2018 | 160.23 | 166.80 | 159.85 | 164.42 | 1,103,379 | +3.34(+2.07%) |
May 10, 2018 | 157.52 | 161.82 | 155.94 | 161.08 | 1,029,173 | +4.77(+3.05%) |
May 09, 2018 | 152.00 | 160.00 | 150.92 | 156.31 | 1,525,330 | +8.75(+5.93%) |
May 08, 2018 | 149.24 | 149.28 | 145.66 | 147.56 | 514,603 | +0.53(+0.36%) |
May 07, 2018 | 148.02 | 149.29 | 146.57 | 147.03 | 460,886 | -0.23(-0.16%) |
May 04, 2018 | 147.61 | 150.22 | 145.94 | 147.26 | 482,260 | -0.77(-0.52%) |
May 03, 2018 | 150.76 | 152.00 | 146.28 | 148.03 | 499,080 | -3.49(-2.30%) |
May 02, 2018 | 153.97 | 154.66 | 150.74 | 151.52 | 358,103 | -2.86(-1.85%) |
May 01, 2018 | 151.57 | 156.31 | 151.14 | 154.38 | 458,036 | +2.34(+1.54%) |
Apr 30, 2018 | 154.58 | 156.77 | 151.99 | 152.04 | 283,542 | -1.75(-1.14%) |
Apr 27, 2018 | 154.10 | 154.75 | 153.16 | 153.79 | 264,254 | -0.30(-0.19%) |
Apr 26, 2018 | 155.48 | 156.20 | 153.55 | 154.09 | 202,037 | -0.58(-0.37%) |
Apr 25, 2018 | 154.38 | 154.94 | 152.06 | 154.67 | 290,752 | +0.16(+0.10%) |
Apr 24, 2018 | 155.84 | 157.85 | 153.20 | 154.51 | 304,401 | -1.13(-0.73%) |
Apr 23, 2018 | 158.31 | 158.68 | 154.85 | 155.64 | 239,132 | -2.31(-1.46%) |
Apr 20, 2018 | 158.87 | 159.01 | 156.69 | 157.95 | 259,664 | -0.77(-0.49%) |
Apr 19, 2018 | 157.80 | 159.45 | 156.67 | 158.72 | 476,535 | +0.68(+0.43%) |
Apr 18, 2018 | 157.32 | 158.84 | 156.09 | 158.04 | 431,225 | +0.45(+0.29%) |
Apr 17, 2018 | 157.04 | 158.52 | 155.08 | 157.59 | 548,947 | +1.63(+1.05%) |
Apr 16, 2018 | 156.01 | 157.23 | 154.17 | 155.96 | 414,701 | -0.11(-0.07%) |
Apr 13, 2018 | 157.49 | 157.55 | 154.81 | 156.07 | 212,822 | -0.39(-0.25%) |
Apr 12, 2018 | 156.14 | 157.90 | 155.17 | 156.46 | 336,407 | +1.49(+0.96%) |
Apr 11, 2018 | 154.96 | 156.64 | 153.77 | 154.97 | 306,721 | -0.97(-0.62%) |
Apr 10, 2018 | 152.68 | 157.28 | 150.74 | 155.94 | 621,958 | +5.08(+3.37%) |
Apr 09, 2018 | 151.48 | 151.97 | 149.57 | 150.86 | 436,482 | +0.95(+0.63%) |
Apr 06, 2018 | 151.67 | 152.79 | 148.50 | 149.91 | 475,813 | -2.70(-1.77%) |
Apr 05, 2018 | 151.23 | 154.14 | 150.12 | 152.61 | 611,564 | +2.43(+1.62%) |
Apr 04, 2018 | 146.16 | 150.48 | 145.85 | 150.18 | 375,512 | +2.76(+1.87%) |
Apr 03, 2018 | 147.37 | 148.60 | 145.70 | 147.42 | 404,768 | +1.09(+0.74%) |
Apr 02, 2018 | 150.01 | 150.22 | 145.13 | 146.33 | 378,307 | -4.66(-3.09%) |
Mar 29, 2018 | 150.99 | 150.99 | 150.99 | 0 | +3.33(+2.26%) | |
Mar 28, 2018 | 147.22 | 149.48 | 146.55 | 147.66 | 325,487 | +1.15(+0.78%) |
Mar 27, 2018 | 151.33 | 151.99 | 145.88 | 146.51 | 410,738 | -4.52(-2.99%) |
Mar 26, 2018 | 149.65 | 151.16 | 147.24 | 151.03 | 401,563 | +3.05(+2.06%) |
Mar 23, 2018 | 151.02 | 152.75 | 147.24 | 147.98 | 415,734 | -2.70(-1.79%) |
Mar 22, 2018 | 151.43 | 153.96 | 150.61 | 150.68 | 316,352 | -3.06(-1.99%) |
Mar 21, 2018 | 153.87 | 156.06 | 153.00 | 153.74 | 267,866 | -0.52(-0.34%) |
Mar 20, 2018 | 157.14 | 157.66 | 153.08 | 154.26 | 360,321 | -2.90(-1.85%) |
Mar 19, 2018 | 157.00 | 159.72 | 155.60 | 157.16 | 784,178 | +3.07(+1.99%) |
Mar 16, 2018 | 149.41 | 154.43 | 149.06 | 154.09 | 727,865 | +5.39(+3.62%) |
Mar 15, 2018 | 151.22 | 152.00 | 147.88 | 148.70 | 371,566 | -2.04(-1.35%) |
Mar 14, 2018 | 151.12 | 152.97 | 149.98 | 150.74 | 343,565 | -0.24(-0.16%) |
Mar 13, 2018 | 155.00 | 155.70 | 150.80 | 150.98 | 347,263 | -3.02(-1.96%) |
Mar 12, 2018 | 152.44 | 154.99 | 152.05 | 154.00 | 363,307 | +1.57(+1.03%) |
Mar 09, 2018 | 148.00 | 153.63 | 148.00 | 152.43 | 643,956 | +4.77(+3.23%) |
Mar 08, 2018 | 145.84 | 148.19 | 144.76 | 147.66 | 516,393 | +2.37(+1.63%) |
Mar 07, 2018 | 143.62 | 145.54 | 142.47 | 145.29 | 455,054 | +0.44(+0.30%) |
Mar 06, 2018 | 143.02 | 145.14 | 141.19 | 144.85 | 538,476 | +1.46(+1.02%) |
Mar 05, 2018 | 141.55 | 144.38 | 140.40 | 143.39 | 309,789 | +1.94(+1.37%) |
Mar 02, 2018 | 140.27 | 141.71 | 139.25 | 141.45 | 361,997 | +0.78(+0.55%) |
Mar 01, 2018 | 145.00 | 145.17 | 139.72 | 140.67 | 489,858 | -4.13(-2.85%) |
Feb 28, 2018 | 143.51 | 151.71 | 143.01 | 144.80 | 847,301 | +1.00(+0.70%) |
Feb 27, 2018 | 146.80 | 148.28 | 143.58 | 143.80 | 507,801 | -3.64(-2.47%) |
Feb 26, 2018 | 147.30 | 148.61 | 146.51 | 147.44 | 390,768 | -0.02(-0.01%) |
Feb 23, 2018 | 145.42 | 147.49 | 144.03 | 147.46 | 267,402 | +3.04(+2.10%) |
Feb 22, 2018 | 146.00 | 146.59 | 144.26 | 144.42 | 239,511 | -0.97(-0.67%) |
Feb 21, 2018 | 144.78 | 147.66 | 144.01 | 145.39 | 276,055 | +0.61(+0.42%) |
Feb 20, 2018 | 144.86 | 146.59 | 144.14 | 144.78 | 421,606 | -0.98(-0.67%) |
Feb 16, 2018 | 145.76 | 145.76 | 145.76 | 0 | +1.77(+1.23%) | |
Feb 15, 2018 | 146.91 | 146.91 | 143.78 | 143.99 | 271,571 | -1.85(-1.27%) |
Feb 14, 2018 | 139.99 | 146.38 | 138.50 | 145.84 | 327,212 | +4.43(+3.13%) |
Feb 13, 2018 | 139.42 | 142.14 | 138.33 | 141.41 | 295,329 | +1.49(+1.06%) |
Feb 12, 2018 | 141.04 | 142.19 | 138.85 | 139.92 | 241,356 | -0.01(-0.01%) |
Feb 09, 2018 | 140.59 | 141.98 | 134.31 | 139.93 | 410,221 | +1.42(+1.03%) |
Feb 08, 2018 | 143.33 | 144.46 | 138.99 | 138.51 | 393,656 | -4.50(-3.15%) |
Feb 07, 2018 | 143.00 | 143.00 | 141.39 | 143.01 | 315,404 | +0.01(+0.01%) |
Feb 06, 2018 | 136.71 | 143.39 | 135.11 | 143.00 | 699,870 | +2.58(+1.84%) |
Feb 05, 2018 | 141.94 | 144.06 | 138.59 | 140.42 | 283,323 | -3.41(-2.37%) |
Feb 02, 2018 | 145.65 | 145.78 | 143.21 | 143.83 | 343,788 | -2.52(-1.72%) |
Feb 01, 2018 | 145.39 | 148.18 | 145.35 | 146.35 | 351,180 | +0.61(+0.42%) |
Jan 31, 2018 | 150.77 | 150.77 | 145.53 | 145.74 | 436,525 | -4.13(-2.76%) |
Jan 30, 2018 | 154.51 | 154.51 | 149.02 | 149.87 | 540,439 | -5.90(-3.79%) |
Jan 29, 2018 | 154.72 | 157.34 | 153.84 | 155.77 | 415,020 | -0.02(-0.01%) |
Jan 26, 2018 | 154.13 | 155.91 | 153.12 | 155.79 | 342,788 | +2.67(+1.74%) |
Jan 25, 2018 | 153.44 | 153.61 | 150.99 | 153.12 | 386,034 | +0.26(+0.17%) |
Jan 24, 2018 | 153.41 | 154.10 | 150.83 | 152.86 | 375,568 | -0.18(-0.12%) |
Jan 23, 2018 | 153.00 | 153.85 | 152.05 | 153.04 | 419,831 | +0.62(+0.41%) |
Jan 22, 2018 | 149.51 | 152.46 | 148.73 | 152.42 | 508,612 | +3.72(+2.50%) |
Jan 19, 2018 | 149.75 | 150.00 | 147.51 | 148.70 | 417,379 | -0.55(-0.37%) |
Jan 18, 2018 | 149.99 | 150.15 | 147.68 | 149.25 | 435,498 | -0.46(-0.31%) |
Jan 17, 2018 | 150.29 | 151.07 | 148.52 | 149.71 | 459,221 | -0.09(-0.06%) |
Jan 16, 2018 | 152.16 | 152.93 | 149.31 | 149.80 | 630,005 | -0.39(-0.26%) |
Jan 12, 2018 | 150.19 | 150.19 | 150.19 | 0 | +1.69(+1.14%) | |
Jan 11, 2018 | 142.00 | 148.83 | 140.44 | 148.50 | 878,556 | +6.36(+4.47%) |
Jan 10, 2018 | 142.45 | 143.70 | 140.74 | 142.14 | 414,673 | -0.90(-0.63%) |
Jan 09, 2018 | 137.31 | 145.00 | 137.31 | 143.04 | 905,315 | +6.51(+4.77%) |
Jan 08, 2018 | 135.61 | 136.61 | 132.88 | 136.53 | 451,640 | +0.94(+0.69%) |
Jan 05, 2018 | 137.78 | 137.78 | 135.40 | 135.59 | 379,045 | -1.15(-0.84%) |
Jan 04, 2018 | 138.94 | 139.77 | 136.51 | 136.74 | 308,398 | -2.19(-1.58%) |
Jan 03, 2018 | 138.78 | 140.00 | 137.80 | 138.93 | 366,997 | +1.53(+1.11%) |
Jan 02, 2018 | 135.19 | 137.54 | 135.05 | 137.40 | 330,694 | +2.75(+2.04%) |
Dec 29, 2017 | 134.65 | 134.65 | 134.65 | 0 | -1.92(-1.41%) | |
Dec 28, 2017 | 135.22 | 136.73 | 134.13 | 136.57 | 322,952 | +1.54(+1.14%) |
Dec 27, 2017 | 135.56 | 136.87 | 134.69 | 135.03 | 290,088 | -0.24(-0.18%) |
Dec 26, 2017 | 132.38 | 135.33 | 132.38 | 135.27 | 389,023 | +2.49(+1.88%) |
Dec 22, 2017 | 133.84 | 134.47 | 131.95 | 132.78 | 192,982 | -0.73(-0.55%) |
Dec 21, 2017 | 131.74 | 133.64 | 130.95 | 133.51 | 491,516 | +2.45(+1.87%) |
Dec 20, 2017 | 133.20 | 134.77 | 130.15 | 131.06 | 754,162 | -2.49(-1.86%) |
Dec 19, 2017 | 133.69 | 135.34 | 133.44 | 133.55 | 350,571 | -0.54(-0.40%) |
Dec 18, 2017 | 136.42 | 136.42 | 133.73 | 134.09 | 563,941 | -1.44(-1.06%) |
Dec 15, 2017 | 135.35 | 136.99 | 134.62 | 135.53 | 731,684 | +0.03(+0.02%) |
Dec 14, 2017 | 140.93 | 141.71 | 134.82 | 135.50 | 529,713 | -5.13(-3.65%) |
Dec 13, 2017 | 140.18 | 142.80 | 139.73 | 140.63 | 504,987 | +0.08(+0.06%) |
Dec 12, 2017 | 139.79 | 141.64 | 139.34 | 140.55 | 320,684 | +0.55(+0.39%) |
Dec 11, 2017 | 139.15 | 141.42 | 137.67 | 140.00 | 326,375 | +1.03(+0.74%) |
Dec 08, 2017 | 134.94 | 139.16 | 134.09 | 138.97 | 544,992 | +4.14(+3.07%) |
Dec 07, 2017 | 133.81 | 135.09 | 132.70 | 134.83 | 243,135 | +1.17(+0.88%) |
Dec 06, 2017 | 135.74 | 135.75 | 133.13 | 133.66 | 294,522 | -2.09(-1.54%) |
Dec 05, 2017 | 134.01 | 136.55 | 133.23 | 135.75 | 451,359 | -0.81(-0.59%) |
Dec 04, 2017 | 139.35 | 139.35 | 136.48 | 136.56 | 273,945 | -1.63(-1.18%) |
Dec 01, 2017 | 139.23 | 140.99 | 137.31 | 138.19 | 397,541 | -1.55(-1.11%) |
Nov 30, 2017 | 138.18 | 140.14 | 137.10 | 139.74 | 569,739 | +1.87(+1.36%) |
Nov 29, 2017 | 140.30 | 140.98 | 137.28 | 137.87 | 688,563 | -1.74(-1.25%) |
Nov 28, 2017 | 139.26 | 140.87 | 138.41 | 139.61 | 383,328 | +1.43(+1.03%) |
Nov 27, 2017 | 139.63 | 136.49 | 138.18 | 364,183 | -0.52(-0.37%) | |
Nov 24, 2017 | 138.19 | 139.59 | 137.52 | 138.70 | 68,261 | +0.66(+0.48%) |
Nov 22, 2017 | 137.54 | 140.67 | 137.41 | 138.04 | 294,431 | +0.85(+0.62%) |
Nov 21, 2017 | 137.07 | 137.87 | 135.15 | 137.19 | 341,024 | +0.92(+0.68%) |
Nov 20, 2017 | 134.46 | 136.47 | 133.88 | 136.27 | 465,051 | +2.40(+1.79%) |
Nov 17, 2017 | 133.19 | 134.97 | 132.82 | 133.87 | 314,323 | +0.34(+0.25%) |
Nov 16, 2017 | 135.27 | 135.27 | 133.02 | 133.53 | 429,395 | -0.64(-0.48%) |
Nov 15, 2017 | 134.00 | 134.49 | 131.63 | 134.17 | 354,334 | -0.07(-0.05%) |
Nov 14, 2017 | 136.14 | 136.59 | 133.50 | 134.24 | 423,789 | -2.23(-1.63%) |
Nov 13, 2017 | 138.98 | 138.98 | 135.86 | 136.47 | 313,197 | -2.23(-1.61%) |
Nov 10, 2017 | 134.69 | 138.71 | 134.27 | 138.70 | 551,906 | +3.39(+2.51%) |
Nov 09, 2017 | 135.43 | 136.20 | 133.53 | 135.31 | 545,424 | -1.09(-0.80%) |
Nov 08, 2017 | 132.80 | 142.00 | 132.52 | 136.40 | 1,280,793 | +3.58(+2.70%) |
Nov 07, 2017 | 141.17 | 141.18 | 128.58 | 132.82 | 1,968,063 | -7.43(-5.30%) |
Nov 06, 2017 | 139.00 | 141.14 | 137.50 | 140.25 | 783,576 | +2.36(+1.71%) |
Nov 03, 2017 | 135.65 | 138.67 | 135.06 | 137.89 | 287,844 | +0.95(+0.69%) |
Nov 02, 2017 | 141.19 | 141.19 | 136.79 | 136.94 | 387,093 | -4.53(-3.20%) |
Nov 01, 2017 | 142.00 | 143.05 | 140.31 | 141.47 | 421,232 | -0.06(-0.04%) |
Oct 31, 2017 | 136.89 | 142.00 | 136.89 | 141.53 | 559,914 | +5.22(+3.83%) |
Oct 30, 2017 | 134.35 | 137.15 | 133.46 | 136.31 | 688,251 | +2.36(+1.76%) |
Oct 27, 2017 | 138.80 | 138.80 | 132.97 | 133.95 | 775,450 | -4.51(-3.26%) |
Oct 26, 2017 | 140.43 | 140.79 | 138.42 | 138.46 | 268,341 | -1.81(-1.29%) |
Oct 25, 2017 | 142.09 | 142.09 | 138.83 | 140.27 | 294,560 | -1.73(-1.22%) |
Oct 24, 2017 | 141.00 | 142.19 | 139.76 | 142.00 | 400,548 | +1.84(+1.31%) |
Oct 23, 2017 | 143.63 | 143.86 | 139.60 | 140.16 | 484,350 | -3.89(-2.70%) |
Oct 20, 2017 | 145.00 | 145.97 | 143.30 | 144.05 | 299,602 | -0.95(-0.66%) |
Oct 19, 2017 | 140.88 | 145.51 | 139.88 | 145.00 | 729,574 | +4.54(+3.23%) |
Oct 18, 2017 | 140.33 | 141.91 | 139.59 | 140.46 | 394,302 | -0.04(-0.03%) |
Oct 17, 2017 | 140.47 | 140.89 | 138.18 | 140.50 | 510,695 | +0.00(+0.00%) |
Oct 16, 2017 | 141.08 | 143.16 | 140.11 | 140.50 | 263,134 | -0.88(-0.62%) |
Oct 13, 2017 | 141.73 | 141.89 | 139.22 | 141.38 | 449,020 | -0.22(-0.16%) |
Oct 12, 2017 | 142.28 | 143.82 | 141.11 | 141.60 | 447,658 | -0.97(-0.68%) |
Oct 11, 2017 | 143.24 | 144.53 | 142.04 | 142.57 | 466,147 | -1.00(-0.70%) |
Oct 10, 2017 | 144.92 | 145.55 | 143.33 | 143.57 | 527,381 | -1.74(-1.20%) |
Oct 09, 2017 | 146.99 | 147.87 | 144.48 | 145.31 | 268,173 | -1.16(-0.79%) |
Oct 06, 2017 | 148.62 | 149.81 | 146.28 | 146.47 | 351,047 | -2.84(-1.90%) |
Oct 05, 2017 | 150.40 | 150.79 | 148.53 | 149.31 | 257,862 | -1.08(-0.72%) |
Oct 04, 2017 | 150.85 | 151.28 | 149.86 | 150.39 | 256,799 | +0.78(+0.52%) |
Oct 03, 2017 | 150.42 | 151.45 | 147.34 | 149.61 | 431,813 | -0.52(-0.35%) |
Oct 02, 2017 | 146.51 | 150.58 | 145.67 | 150.13 | 430,594 | +3.88(+2.65%) |
Sep 29, 2017 | 148.27 | 148.99 | 146.08 | 146.25 | 308,632 | -1.88(-1.27%) |
Sep 28, 2017 | 149.47 | 149.73 | 147.07 | 148.13 | 381,279 | -1.03(-0.69%) |
Sep 27, 2017 | 149.01 | 149.78 | 147.99 | 149.16 | 316,031 | +1.00(+0.67%) |
Sep 26, 2017 | 149.55 | 151.41 | 147.35 | 148.16 | 266,174 | -1.33(-0.89%) |
Sep 25, 2017 | 147.63 | 150.63 | 146.96 | 149.49 | 350,600 | +1.60(+1.08%) |
Sep 22, 2017 | 147.76 | 148.51 | 146.91 | 147.89 | 187,044 | +0.11(+0.07%) |
Sep 21, 2017 | 148.17 | 148.67 | 146.99 | 147.78 | 169,065 | -0.29(-0.20%) |
Sep 20, 2017 | 150.00 | 150.55 | 145.83 | 148.07 | 604,483 | -3.11(-2.06%) |
Sep 19, 2017 | 152.26 | 153.23 | 150.94 | 151.18 | 320,752 | -1.47(-0.96%) |
Sep 18, 2017 | 153.94 | 155.85 | 150.99 | 152.65 | 625,880 | +1.17(+0.77%) |
Sep 15, 2017 | 149.78 | 151.78 | 149.37 | 151.48 | 439,864 | +0.76(+0.50%) |
Sep 14, 2017 | 152.00 | 152.86 | 150.39 | 150.72 | 400,967 | -1.96(-1.28%) |
Sep 13, 2017 | 154.67 | 155.09 | 152.06 | 152.68 | 326,748 | -2.82(-1.81%) |
Sep 12, 2017 | 153.52 | 155.82 | 153.16 | 155.50 | 379,022 | +2.29(+1.49%) |
Sep 11, 2017 | 153.99 | 154.75 | 151.45 | 153.21 | 383,711 | +0.93(+0.61%) |
Sep 08, 2017 | 149.67 | 152.72 | 149.67 | 152.28 | 291,080 | +1.49(+0.99%) |
Sep 07, 2017 | 147.68 | 151.33 | 147.23 | 150.79 | 368,950 | +2.19(+1.47%) |
Sep 06, 2017 | 148.63 | 149.53 | 146.87 | 148.60 | 331,578 | +0.98(+0.66%) |
Sep 05, 2017 | 147.69 | 149.36 | 146.02 | 147.62 | 396,099 | +0.05(+0.03%) |
Sep 01, 2017 | 148.90 | 150.14 | 146.86 | 147.57 | 444,049 | -1.79(-1.20%) |
Aug 31, 2017 | 146.00 | 149.54 | 145.69 | 149.36 | 512,648 | +3.42(+2.34%) |
Aug 30, 2017 | 146.40 | 146.60 | 144.59 | 145.94 | 424,799 | +0.08(+0.05%) |
Aug 29, 2017 | 146.59 | 146.71 | 143.66 | 145.86 | 470,685 | -0.23(-0.16%) |
Aug 28, 2017 | 146.42 | 146.69 | 144.71 | 146.09 | 297,724 | +0.09(+0.06%) |
Aug 25, 2017 | 148.40 | 148.40 | 145.34 | 146.00 | 477,554 | -2.32(-1.56%) |
Aug 24, 2017 | 146.94 | 149.17 | 146.26 | 148.32 | 432,101 | +1.82(+1.24%) |
Aug 23, 2017 | 146.43 | 146.98 | 144.48 | 146.50 | 247,456 | -0.24(-0.16%) |
Aug 22, 2017 | 143.27 | 147.54 | 143.27 | 146.74 | 784,940 | +4.12(+2.89%) |
Aug 21, 2017 | 144.76 | 145.66 | 142.00 | 142.62 | 424,006 | -1.78(-1.23%) |
Aug 18, 2017 | 140.23 | 144.57 | 139.28 | 144.40 | 1,596,250 | -1.61(-1.10%) |
Aug 17, 2017 | 146.73 | 148.35 | 145.85 | 146.01 | 285,344 | -1.39(-0.94%) |
Aug 16, 2017 | 146.83 | 147.99 | 146.01 | 147.40 | 449,156 | +0.77(+0.53%) |
Aug 15, 2017 | 144.38 | 149.66 | 144.09 | 146.63 | 362,617 | +2.66(+1.85%) |
Aug 14, 2017 | 143.22 | 144.45 | 141.93 | 143.97 | 462,228 | +1.26(+0.88%) |
Aug 11, 2017 | 142.36 | 146.05 | 141.76 | 142.71 | 476,916 | -0.95(-0.66%) |
Aug 10, 2017 | 141.94 | 146.47 | 141.54 | 143.66 | 579,095 | +0.76(+0.53%) |
Aug 09, 2017 | 142.30 | 145.24 | 140.60 | 142.90 | 1,992,004 | -9.39(-6.17%) |
Aug 08, 2017 | 156.16 | 157.14 | 151.78 | 152.29 | 572,750 | -3.27(-2.10%) |
Aug 07, 2017 | 155.62 | 157.35 | 154.25 | 155.56 | 405,902 | -0.04(-0.03%) |
Aug 04, 2017 | 154.80 | 156.53 | 153.63 | 155.60 | 366,705 | +1.19(+0.77%) |
Aug 03, 2017 | 149.16 | 155.00 | 149.16 | 154.41 | 560,619 | +4.00(+2.66%) |
Aug 02, 2017 | 150.97 | 151.00 | 148.41 | 150.41 | 362,550 | -0.56(-0.37%) |