Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 163.98 | 164.50 | 158.95 | 159.64 | 2,913,895 | -2.71(-1.67%) |
Jan 30, 2018 | 161.47 | 162.88 | 159.85 | 162.35 | 2,846,831 | -4.33(-2.60%) |
Jan 29, 2018 | 166.84 | 169.08 | 166.16 | 166.68 | 1,707,305 | -0.37(-0.22%) |
Jan 26, 2018 | 166.01 | 168.26 | 165.92 | 167.05 | 1,432,491 | +1.44(+0.87%) |
Jan 25, 2018 | 164.57 | 165.84 | 163.70 | 165.62 | 1,081,171 | +0.59(+0.36%) |
Jan 24, 2018 | 163.67 | 168.24 | 162.94 | 165.03 | 2,031,155 | +3.76(+2.33%) |
Jan 23, 2018 | 163.47 | 163.56 | 160.95 | 161.27 | 1,892,112 | -2.23(-1.36%) |
Jan 22, 2018 | 161.34 | 164.37 | 161.09 | 163.50 | 1,651,582 | +2.46(+1.53%) |
Jan 19, 2018 | 162.31 | 163.65 | 159.96 | 161.04 | 2,538,904 | -1.34(-0.83%) |
Jan 18, 2018 | 162.51 | 162.59 | 160.10 | 162.38 | 1,432,283 | -0.99(-0.61%) |
Jan 17, 2018 | 161.80 | 164.33 | 161.42 | 163.38 | 1,848,441 | +2.05(+1.27%) |
Jan 16, 2018 | 157.77 | 162.43 | 157.39 | 161.32 | 2,842,258 | +4.17(+2.65%) |
Jan 12, 2018 | 157.16 | 157.16 | 157.16 | 0 | +3.73(+2.43%) | |
Jan 11, 2018 | 152.19 | 153.88 | 150.48 | 153.42 | 1,633,525 | +1.54(+1.01%) |
Jan 10, 2018 | 151.93 | 151.88 | 1,352,691 | +0.03(+0.02%) | ||
Jan 09, 2018 | 149.90 | 152.59 | 149.06 | 151.85 | 2,124,533 | +1.41(+0.94%) |
Jan 08, 2018 | 148.69 | 151.13 | 147.60 | 150.44 | 1,589,550 | +1.88(+1.27%) |
Jan 05, 2018 | 147.69 | 148.63 | 146.29 | 148.56 | 993,127 | +1.98(+1.35%) |
Jan 04, 2018 | 148.21 | 149.49 | 144.16 | 146.58 | 2,059,139 | -1.61(-1.08%) |
Jan 03, 2018 | 149.33 | 149.92 | 146.55 | 148.19 | 1,681,087 | -2.12(-1.41%) |
Jan 02, 2018 | 148.33 | 150.38 | 148.09 | 150.30 | 856,781 | +2.88(+1.96%) |
Dec 29, 2017 | 147.42 | 147.42 | 147.42 | 0 | -1.68(-1.13%) | |
Dec 28, 2017 | 149.21 | 150.12 | 147.82 | 149.10 | 732,431 | -0.27(-0.18%) |
Dec 27, 2017 | 150.30 | 150.44 | 148.50 | 149.38 | 712,776 | -0.83(-0.55%) |
Dec 26, 2017 | 151.37 | 148.64 | 150.21 | 1,012,577 | +0.44(+0.29%) | |
Dec 22, 2017 | 151.34 | 151.34 | 148.88 | 149.77 | 1,321,300 | -0.90(-0.60%) |
Dec 21, 2017 | 151.87 | 152.75 | 150.37 | 150.67 | 1,117,075 | -1.18(-0.78%) |
Dec 20, 2017 | 151.93 | 153.03 | 150.93 | 151.85 | 1,183,769 | +0.63(+0.42%) |
Dec 19, 2017 | 151.29 | 153.06 | 150.93 | 151.22 | 2,163,166 | -0.27(-0.18%) |
Dec 18, 2017 | 151.17 | 152.01 | 148.19 | 151.49 | 2,808,144 | -2.21(-1.44%) |
Dec 15, 2017 | 150.30 | 155.30 | 148.94 | 153.71 | 3,515,624 | +5.10(+3.44%) |
Dec 14, 2017 | 148.06 | 152.43 | 147.66 | 148.60 | 2,574,472 | +1.88(+1.28%) |
Dec 13, 2017 | 145.84 | 148.45 | 145.34 | 146.72 | 1,391,477 | +0.62(+0.43%) |
Dec 12, 2017 | 146.10 | 147.17 | 145.48 | 146.10 | 2,096,125 | +0.70(+0.48%) |
Dec 11, 2017 | 144.56 | 146.52 | 143.96 | 145.40 | 1,505,550 | +1.17(+0.81%) |
Dec 08, 2017 | 144.22 | 144.68 | 141.65 | 144.22 | 1,481,530 | +2.42(+1.71%) |
Dec 07, 2017 | 142.42 | 143.02 | 140.91 | 141.80 | 1,391,161 | -0.44(-0.31%) |
Dec 06, 2017 | 143.93 | 141.47 | 142.24 | 1,335,977 | -0.21(-0.15%) | |
Dec 05, 2017 | 144.91 | 144.93 | 139.35 | 142.45 | 2,019,261 | -2.27(-1.57%) |
Dec 04, 2017 | 136.42 | 145.20 | 136.42 | 144.72 | 3,032,276 | +6.33(+4.58%) |
Dec 01, 2017 | 139.00 | 139.66 | 136.00 | 138.38 | 2,708,895 | -1.28(-0.91%) |
Nov 30, 2017 | 140.76 | 141.31 | 136.56 | 139.66 | 2,927,614 | -0.04(-0.03%) |
Nov 29, 2017 | 139.70 | 143.72 | 139.22 | 139.70 | 3,481,198 | +0.35(+0.25%) |
Nov 28, 2017 | 136.77 | 139.45 | 136.42 | 139.35 | 3,979,141 | +2.74(+2.00%) |
Nov 27, 2017 | 136.07 | 137.66 | 136.07 | 136.61 | 1,942,041 | +0.18(+0.13%) |
Nov 24, 2017 | 137.51 | 138.09 | 135.86 | 136.43 | 815,089 | -1.08(-0.78%) |
Nov 22, 2017 | 134.87 | 138.23 | 134.50 | 137.51 | 2,354,605 | +2.76(+2.05%) |
Nov 21, 2017 | 131.00 | 134.84 | 130.52 | 134.75 | 2,466,402 | +4.37(+3.35%) |
Nov 20, 2017 | 133.36 | 133.92 | 129.05 | 130.38 | 3,836,454 | -3.67(-2.74%) |
Nov 17, 2017 | 133.65 | 134.72 | 132.88 | 134.05 | 1,960,505 | -0.54(-0.40%) |
Nov 16, 2017 | 131.07 | 134.89 | 130.62 | 134.58 | 2,797,608 | +3.62(+2.76%) |
Nov 15, 2017 | 128.26 | 131.05 | 127.67 | 130.96 | 3,535,069 | +2.54(+1.98%) |
Nov 14, 2017 | 130.13 | 130.13 | 127.35 | 128.43 | 1,571,783 | -1.77(-1.36%) |
Nov 13, 2017 | 129.64 | 132.44 | 127.97 | 130.20 | 2,427,882 | +0.42(+0.32%) |
Nov 10, 2017 | 131.35 | 132.80 | 129.34 | 129.78 | 2,214,129 | -2.36(-1.78%) |
Nov 09, 2017 | 132.04 | 134.41 | 131.27 | 132.14 | 1,926,616 | -0.24(-0.18%) |
Nov 08, 2017 | 128.88 | 133.67 | 128.60 | 132.38 | 2,339,740 | +3.23(+2.50%) |
Nov 07, 2017 | 127.97 | 130.04 | 127.61 | 129.14 | 2,209,171 | +1.62(+1.27%) |
Nov 06, 2017 | 129.06 | 129.34 | 127.11 | 127.52 | 2,918,229 | -2.26(-1.74%) |
Nov 03, 2017 | 128.73 | 131.05 | 128.49 | 129.78 | 1,855,993 | +0.52(+0.40%) |
Nov 02, 2017 | 131.73 | 132.71 | 127.97 | 129.26 | 2,929,896 | -2.46(-1.87%) |
Nov 01, 2017 | 130.89 | 134.80 | 130.15 | 131.73 | 3,015,030 | +1.69(+1.30%) |
Oct 31, 2017 | 128.03 | 133.30 | 128.03 | 130.04 | 4,294,654 | +2.70(+2.12%) |
Oct 30, 2017 | 127.55 | 129.26 | 126.61 | 127.34 | 4,407,124 | -0.57(-0.44%) |
Oct 27, 2017 | 135.46 | 135.46 | 126.77 | 127.91 | 4,461,958 | -7.47(-5.52%) |
Oct 26, 2017 | 149.78 | 153.36 | 134.49 | 135.38 | 7,627,537 | -7.39(-5.18%) |
Oct 25, 2017 | 141.71 | 143.83 | 140.70 | 142.77 | 2,315,001 | +1.54(+1.09%) |
Oct 24, 2017 | 139.49 | 142.04 | 138.64 | 141.23 | 1,436,752 | +1.37(+0.98%) |
Oct 23, 2017 | 141.83 | 142.03 | 139.75 | 139.87 | 2,053,422 | -2.34(-1.64%) |
Oct 20, 2017 | 142.00 | 143.33 | 141.71 | 142.21 | 1,488,762 | +0.77(+0.55%) |
Oct 19, 2017 | 138.04 | 141.87 | 138.01 | 141.43 | 2,462,247 | +3.54(+2.56%) |
Oct 18, 2017 | 138.09 | 139.70 | 137.55 | 137.90 | 1,679,298 | -0.19(-0.14%) |
Oct 17, 2017 | 138.20 | 139.11 | 137.33 | 138.08 | 1,711,508 | -0.19(-0.14%) |
Oct 16, 2017 | 138.10 | 140.15 | 137.30 | 138.27 | 1,700,511 | -0.53(-0.38%) |
Oct 13, 2017 | 141.60 | 142.33 | 137.00 | 138.80 | 2,532,379 | -3.30(-2.32%) |
Oct 12, 2017 | 141.41 | 142.88 | 140.74 | 142.10 | 1,087,286 | +0.69(+0.49%) |
Oct 11, 2017 | 140.41 | 141.63 | 140.41 | 141.41 | 1,365,921 | +0.50(+0.35%) |
Oct 10, 2017 | 140.91 | 142.03 | 139.95 | 140.91 | 1,811,936 | +1.20(+0.86%) |
Oct 09, 2017 | 143.36 | 143.36 | 138.15 | 139.72 | 1,986,725 | -2.97(-2.08%) |
Oct 06, 2017 | 145.13 | 146.92 | 140.51 | 142.69 | 2,827,104 | -2.29(-1.58%) |
Oct 05, 2017 | 145.42 | 145.78 | 144.19 | 144.98 | 1,809,045 | +0.10(+0.07%) |
Oct 04, 2017 | 145.13 | 147.32 | 144.62 | 144.87 | 1,432,525 | -0.36(-0.25%) |
Oct 03, 2017 | 146.51 | 146.94 | 143.77 | 145.23 | 1,555,533 | -1.20(-0.82%) |
Oct 02, 2017 | 145.06 | 147.39 | 144.87 | 146.43 | 1,707,396 | +1.56(+1.07%) |
Sep 29, 2017 | 145.80 | 147.38 | 144.42 | 144.87 | 1,526,950 | -0.10(-0.07%) |
Sep 28, 2017 | 146.51 | 146.64 | 143.45 | 144.98 | 2,436,457 | -2.10(-1.43%) |
Sep 27, 2017 | 146.37 | 147.45 | 145.56 | 147.08 | 1,197,497 | +1.01(+0.69%) |
Sep 26, 2017 | 145.72 | 147.05 | 145.28 | 146.07 | 1,271,854 | +0.35(+0.24%) |
Sep 25, 2017 | 144.51 | 145.89 | 144.13 | 145.72 | 1,858,161 | +0.47(+0.32%) |
Sep 22, 2017 | 143.66 | 145.57 | 143.06 | 145.25 | 1,714,238 | +1.36(+0.94%) |
Sep 21, 2017 | 141.58 | 144.53 | 141.20 | 143.89 | 1,492,756 | +2.25(+1.59%) |
Sep 20, 2017 | 140.47 | 142.14 | 139.61 | 141.64 | 2,139,185 | +1.71(+1.22%) |
Sep 19, 2017 | 142.14 | 142.41 | 139.82 | 139.93 | 2,167,847 | -0.05(-0.03%) |
Sep 18, 2017 | 141.86 | 142.32 | 139.59 | 139.98 | 2,645,275 | -1.38(-0.97%) |
Sep 15, 2017 | 143.21 | 143.27 | 140.88 | 141.36 | 3,078,144 | -1.70(-1.19%) |
Sep 14, 2017 | 145.53 | 146.18 | 142.73 | 143.05 | 2,023,196 | -5.66(-3.81%) |
Sep 13, 2017 | 147.24 | 148.82 | 146.87 | 148.71 | 1,186,405 | +1.25(+0.84%) |
Sep 12, 2017 | 150.00 | 150.00 | 143.71 | 147.47 | 2,570,745 | -2.72(-1.81%) |
Sep 11, 2017 | 149.01 | 150.82 | 148.45 | 150.18 | 1,432,753 | +2.17(+1.47%) |
Sep 08, 2017 | 148.28 | 151.64 | 147.83 | 148.01 | 1,523,729 | +1.04(+0.71%) |
Sep 07, 2017 | 143.46 | 147.57 | 143.39 | 146.98 | 2,610,946 | +3.54(+2.47%) |
Sep 06, 2017 | 140.28 | 143.83 | 140.17 | 143.44 | 2,584,838 | +4.03(+2.89%) |
Sep 05, 2017 | 140.17 | 141.03 | 138.40 | 139.41 | 1,939,142 | -1.50(-1.06%) |
Sep 01, 2017 | 140.98 | 142.29 | 140.66 | 140.91 | 938,947 | +0.09(+0.07%) |
Aug 31, 2017 | 138.81 | 141.80 | 138.61 | 140.82 | 1,986,383 | +2.46(+1.78%) |
Aug 30, 2017 | 138.42 | 138.82 | 137.43 | 138.36 | 1,062,751 | -0.16(-0.12%) |
Aug 29, 2017 | 138.47 | 139.34 | 138.18 | 138.52 | 1,390,797 | -1.05(-0.76%) |
Aug 28, 2017 | 139.40 | 140.03 | 138.47 | 139.57 | 1,083,090 | +0.71(+0.51%) |
Aug 25, 2017 | 138.94 | 139.29 | 138.47 | 138.87 | 1,014,592 | +0.67(+0.48%) |
Aug 24, 2017 | 138.88 | 139.37 | 138.07 | 138.20 | 1,327,930 | -0.30(-0.22%) |
Aug 23, 2017 | 139.05 | 139.70 | 137.88 | 138.50 | 1,918,212 | -1.03(-0.74%) |
Aug 22, 2017 | 137.79 | 140.24 | 137.02 | 139.52 | 2,016,459 | +2.01(+1.46%) |
Aug 21, 2017 | 137.44 | 138.12 | 136.56 | 137.51 | 2,490,800 | +0.13(+0.10%) |
Aug 18, 2017 | 137.57 | 138.56 | 137.08 | 137.38 | 2,104,561 | -0.78(-0.57%) |
Aug 17, 2017 | 138.58 | 140.51 | 137.79 | 138.16 | 1,988,888 | -0.76(-0.55%) |
Aug 16, 2017 | 140.98 | 141.07 | 138.44 | 138.92 | 2,674,962 | -1.52(-1.09%) |
Aug 15, 2017 | 140.65 | 140.84 | 140.18 | 140.45 | 1,350,831 | +0.17(+0.12%) |
Aug 14, 2017 | 142.14 | 142.74 | 140.17 | 140.28 | 1,475,117 | -0.86(-0.61%) |
Aug 11, 2017 | 142.45 | 142.59 | 140.89 | 141.13 | 1,725,695 | -1.02(-0.71%) |
Aug 10, 2017 | 144.30 | 144.30 | 142.11 | 142.15 | 2,115,362 | -3.01(-2.07%) |
Aug 09, 2017 | 147.46 | 147.52 | 144.50 | 145.16 | 1,567,463 | -2.81(-1.90%) |
Aug 08, 2017 | 146.21 | 148.98 | 145.89 | 147.97 | 1,604,885 | +1.49(+1.02%) |
Aug 07, 2017 | 145.61 | 146.49 | 144.72 | 146.49 | 1,030,213 | +0.93(+0.64%) |
Aug 04, 2017 | 146.88 | 147.46 | 144.89 | 145.56 | 1,159,039 | -0.61(-0.42%) |
Aug 03, 2017 | 147.87 | 148.72 | 144.88 | 146.17 | 2,486,114 | -4.02(-2.68%) |
Aug 02, 2017 | 150.54 | 151.20 | 145.85 | 150.19 | 2,622,681 | -1.55(-1.02%) |
Aug 01, 2017 | 153.66 | 153.80 | 151.07 | 151.74 | 1,401,822 | -0.57(-0.38%) |
Jul 31, 2017 | 152.95 | 153.19 | 151.93 | 152.31 | 1,463,516 | -0.60(-0.39%) |
Jul 28, 2017 | 153.46 | 153.46 | 149.93 | 152.91 | 2,086,046 | -0.02(-0.01%) |
Jul 27, 2017 | 150.55 | 154.16 | 147.24 | 152.93 | 3,458,120 | -3.59(-2.30%) |
Jul 26, 2017 | 156.32 | 157.68 | 154.61 | 156.53 | 1,493,008 | -1.21(-0.76%) |
Jul 25, 2017 | 156.98 | 158.16 | 156.21 | 157.73 | 998,723 | +0.84(+0.53%) |
Jul 24, 2017 | 155.26 | 157.48 | 155.26 | 156.89 | 1,450,866 | +0.77(+0.49%) |
Jul 21, 2017 | 155.71 | 156.37 | 154.92 | 156.12 | 1,293,650 | +0.80(+0.51%) |
Jul 20, 2017 | 154.94 | 157.02 | 154.89 | 155.32 | 2,027,997 | +0.21(+0.13%) |
Jul 19, 2017 | 156.41 | 156.44 | 152.99 | 155.12 | 2,117,967 | -0.53(-0.34%) |
Jul 18, 2017 | 157.72 | 157.75 | 155.41 | 155.64 | 1,674,734 | -2.55(-1.61%) |
Jul 17, 2017 | 157.68 | 158.90 | 156.83 | 158.19 | 1,726,163 | +0.58(+0.37%) |
Jul 14, 2017 | 156.28 | 158.39 | 155.91 | 157.61 | 965,936 | +1.10(+0.70%) |
Jul 13, 2017 | 156.84 | 157.18 | 155.32 | 156.51 | 766,555 | -0.01(-0.01%) |
Jul 12, 2017 | 156.20 | 157.51 | 155.32 | 156.52 | 1,006,831 | +1.07(+0.69%) |
Jul 11, 2017 | 155.26 | 155.94 | 153.98 | 155.44 | 1,143,108 | +0.46(+0.30%) |
Jul 10, 2017 | 154.32 | 155.83 | 153.95 | 154.98 | 1,655,544 | +0.03(+0.02%) |
Jul 07, 2017 | 153.93 | 155.51 | 153.10 | 154.96 | 1,189,895 | +1.51(+0.98%) |
Jul 06, 2017 | 155.25 | 156.55 | 152.67 | 153.45 | 1,417,401 | -2.06(-1.33%) |
Jul 05, 2017 | 154.96 | 156.43 | 154.18 | 155.51 | 1,094,212 | +0.68(+0.44%) |
Jul 03, 2017 | 155.53 | 157.18 | 154.77 | 154.83 | 613,352 | +0.01(+0.01%) |
Jun 30, 2017 | 154.78 | 155.56 | 153.63 | 154.82 | 1,312,721 | +0.85(+0.55%) |
Jun 29, 2017 | 157.12 | 157.42 | 152.75 | 153.98 | 2,148,469 | -2.80(-1.79%) |
Jun 28, 2017 | 157.84 | 158.48 | 156.12 | 156.78 | 1,147,902 | -0.07(-0.04%) |
Jun 27, 2017 | 157.09 | 159.29 | 156.26 | 156.85 | 1,541,712 | -0.87(-0.55%) |
Jun 26, 2017 | 157.42 | 158.63 | 156.76 | 157.71 | 1,661,270 | +0.61(+0.39%) |
Jun 23, 2017 | 156.02 | 157.22 | 154.55 | 157.10 | 4,168,322 | +1.31(+0.84%) |
Jun 22, 2017 | 153.54 | 157.35 | 153.24 | 155.79 | 1,864,032 | +2.54(+1.66%) |
Jun 21, 2017 | 151.03 | 153.54 | 150.62 | 153.25 | 1,255,110 | +1.79(+1.18%) |
Jun 20, 2017 | 151.75 | 152.59 | 151.25 | 151.47 | 866,977 | -0.73(-0.48%) |
Jun 19, 2017 | 150.85 | 152.60 | 150.10 | 152.20 | 1,864,712 | +1.81(+1.20%) |
Jun 16, 2017 | 154.52 | 154.78 | 149.53 | 150.39 | 3,147,127 | -3.84(-2.49%) |
Jun 15, 2017 | 152.57 | 155.14 | 151.95 | 154.23 | 1,686,572 | +0.51(+0.33%) |
Jun 14, 2017 | 153.00 | 154.90 | 152.22 | 153.72 | 1,066,989 | +1.15(+0.75%) |
Jun 13, 2017 | 153.02 | 153.29 | 151.78 | 152.57 | 1,137,868 | +0.36(+0.23%) |
Jun 12, 2017 | 153.75 | 154.85 | 151.85 | 152.22 | 2,282,054 | -1.52(-0.99%) |
Jun 09, 2017 | 152.41 | 153.85 | 152.08 | 153.74 | 1,146,490 | +1.17(+0.76%) |
Jun 08, 2017 | 153.25 | 151.49 | 152.57 | 1,280,771 | +0.53(+0.35%) | |
Jun 07, 2017 | 152.53 | 152.60 | 151.13 | 152.05 | 1,333,896 | -0.33(-0.22%) |
Jun 06, 2017 | 155.73 | 155.73 | 151.73 | 152.38 | 2,510,453 | -3.73(-2.39%) |
Jun 05, 2017 | 156.35 | 156.37 | 154.57 | 156.10 | 1,434,866 | +0.19(+0.12%) |
Jun 02, 2017 | 155.95 | 156.20 | 154.73 | 155.91 | 1,617,673 | -0.21(-0.13%) |
Jun 01, 2017 | 153.06 | 156.14 | 152.69 | 156.12 | 2,154,614 | +2.93(+1.91%) |
May 31, 2017 | 150.93 | 153.44 | 150.86 | 153.20 | 2,126,131 | +0.92(+0.60%) |
May 30, 2017 | 150.79 | 153.82 | 150.77 | 152.28 | 1,186,101 | +0.86(+0.56%) |
May 26, 2017 | 152.21 | 153.02 | 151.35 | 151.42 | 1,199,100 | -1.09(-0.71%) |
May 25, 2017 | 151.45 | 153.49 | 150.77 | 152.51 | 2,656,155 | +1.06(+0.70%) |
May 24, 2017 | 148.55 | 152.17 | 148.55 | 151.45 | 2,878,471 | +2.09(+1.40%) |
May 23, 2017 | 147.98 | 150.29 | 147.91 | 149.35 | 3,144,892 | +3.36(+2.30%) |
May 22, 2017 | 144.19 | 149.04 | 144.17 | 145.99 | 3,587,427 | +2.26(+1.57%) |
May 19, 2017 | 143.78 | 146.34 | 142.78 | 143.73 | 8,398,777 | +10.87(+8.18%) |
May 18, 2017 | 133.91 | 135.65 | 132.07 | 132.86 | 2,146,398 | -0.56(-0.42%) |
May 17, 2017 | 136.13 | 135.95 | 133.17 | 133.42 | 1,940,698 | -2.70(-1.99%) |
May 16, 2017 | 136.52 | 136.76 | 135.14 | 136.13 | 1,213,926 | -0.39(-0.28%) |
May 15, 2017 | 135.60 | 138.25 | 135.49 | 136.51 | 2,106,022 | +0.71(+0.52%) |
May 12, 2017 | 136.56 | 136.77 | 135.28 | 135.81 | 1,496,665 | -1.05(-0.77%) |
May 11, 2017 | 133.93 | 137.76 | 133.66 | 136.86 | 1,920,995 | +2.32(+1.72%) |
May 10, 2017 | 133.77 | 134.78 | 133.03 | 134.54 | 1,456,048 | +0.69(+0.52%) |
May 09, 2017 | 133.01 | 134.22 | 132.85 | 133.85 | 1,108,287 | +1.52(+1.15%) |
May 08, 2017 | 133.25 | 133.48 | 131.89 | 132.32 | 851,444 | -0.56(-0.42%) |
May 05, 2017 | 133.62 | 134.07 | 132.33 | 132.89 | 980,903 | -0.70(-0.53%) |
May 04, 2017 | 130.13 | 134.08 | 130.13 | 133.59 | 1,777,494 | +3.77(+2.90%) |
May 03, 2017 | 130.62 | 130.62 | 128.93 | 129.82 | 1,053,267 | -0.94(-0.72%) |
May 02, 2017 | 130.51 | 131.40 | 128.85 | 130.76 | 1,700,233 | +0.69(+0.53%) |
May 01, 2017 | 129.93 | 130.70 | 129.23 | 130.07 | 1,366,179 | +0.17(+0.13%) |
Apr 28, 2017 | 130.29 | 130.55 | 129.34 | 129.90 | 1,621,784 | -0.47(-0.36%) |
Apr 27, 2017 | 128.29 | 131.12 | 128.16 | 130.37 | 1,912,211 | +2.59(+2.03%) |
Apr 26, 2017 | 127.27 | 128.68 | 126.96 | 127.78 | 1,471,026 | +0.97(+0.76%) |
Apr 25, 2017 | 126.81 | 127.66 | 125.70 | 126.81 | 2,627,901 | -1.08(-0.84%) |
Apr 24, 2017 | 128.93 | 129.10 | 127.52 | 127.89 | 1,492,493 | +0.22(+0.17%) |
Apr 21, 2017 | 128.79 | 129.02 | 126.93 | 127.67 | 1,423,099 | -1.63(-1.26%) |
Apr 20, 2017 | 128.43 | 130.06 | 127.71 | 129.31 | 1,696,836 | +1.47(+1.15%) |
Apr 19, 2017 | 129.43 | 129.92 | 127.75 | 127.83 | 2,403,860 | -1.42(-1.10%) |
Apr 18, 2017 | 130.56 | 130.68 | 127.19 | 129.25 | 5,334,476 | -6.22(-4.59%) |
Apr 17, 2017 | 134.80 | 135.68 | 134.28 | 135.47 | 1,257,993 | +0.96(+0.71%) |
Apr 13, 2017 | 135.09 | 135.61 | 134.19 | 134.51 | 895,102 | -0.65(-0.48%) |
Apr 12, 2017 | 135.85 | 136.43 | 134.65 | 135.16 | 1,328,703 | -1.40(-1.03%) |
Apr 11, 2017 | 136.76 | 137.01 | 135.49 | 136.56 | 1,245,381 | -0.10(-0.08%) |
Apr 10, 2017 | 135.15 | 137.01 | 134.67 | 136.66 | 1,308,533 | +1.48(+1.10%) |
Apr 07, 2017 | 136.08 | 136.33 | 135.10 | 135.18 | 1,376,477 | -0.87(-0.64%) |
Apr 06, 2017 | 135.68 | 136.47 | 135.28 | 136.05 | 2,062,810 | +0.08(+0.06%) |
Apr 05, 2017 | 137.72 | 137.88 | 135.75 | 135.97 | 1,094,299 | -0.96(-0.70%) |
Apr 04, 2017 | 137.08 | 138.08 | 135.91 | 136.93 | 1,021,009 | -0.38(-0.27%) |
Apr 03, 2017 | 139.38 | 139.84 | 136.95 | 137.30 | 2,281,776 | -1.96(-1.41%) |
Mar 31, 2017 | 139.88 | 140.18 | 138.71 | 139.27 | 1,845,586 | -1.15(-0.82%) |
Mar 30, 2017 | 141.70 | 142.19 | 140.01 | 140.41 | 1,274,030 | -1.76(-1.24%) |
Mar 29, 2017 | 140.78 | 142.23 | 140.04 | 142.17 | 1,994,562 | +1.38(+0.98%) |
Mar 28, 2017 | 139.02 | 140.99 | 138.80 | 140.79 | 1,900,952 | +1.30(+0.93%) |
Mar 27, 2017 | 136.37 | 139.75 | 135.69 | 139.49 | 1,427,155 | +2.70(+1.97%) |
Mar 24, 2017 | 136.87 | 137.53 | 135.13 | 136.79 | 1,737,423 | -0.18(-0.13%) |
Mar 23, 2017 | 137.41 | 138.65 | 136.65 | 136.97 | 1,032,494 | -0.46(-0.33%) |
Mar 22, 2017 | 137.21 | 137.87 | 136.34 | 137.43 | 1,126,679 | +0.29(+0.21%) |
Mar 21, 2017 | 138.54 | 138.74 | 136.71 | 137.14 | 1,562,402 | -1.10(-0.79%) |
Mar 20, 2017 | 139.02 | 139.73 | 137.62 | 138.24 | 1,507,324 | -0.71(-0.51%) |
Mar 17, 2017 | 140.40 | 140.40 | 138.70 | 138.96 | 2,030,178 | -0.84(-0.60%) |
Mar 16, 2017 | 139.58 | 141.19 | 138.64 | 139.80 | 2,366,009 | +0.53(+0.38%) |
Mar 15, 2017 | 138.84 | 139.75 | 137.35 | 139.27 | 2,205,495 | +1.08(+0.78%) |
Mar 14, 2017 | 138.96 | 140.18 | 138.08 | 138.19 | 963,065 | -0.88(-0.63%) |
Mar 13, 2017 | 139.31 | 139.70 | 137.77 | 139.07 | 1,804,880 | +0.36(+0.26%) |
Mar 10, 2017 | 140.97 | 141.19 | 138.40 | 138.71 | 1,396,608 | -1.69(-1.20%) |
Mar 09, 2017 | 139.31 | 141.04 | 138.52 | 140.40 | 1,469,187 | +1.54(+1.11%) |
Mar 08, 2017 | 138.85 | 142.35 | 138.37 | 138.86 | 2,535,458 | +0.55(+0.40%) |
Mar 07, 2017 | 139.72 | 140.65 | 137.78 | 138.31 | 2,493,514 | -2.82(-2.00%) |
Mar 06, 2017 | 142.52 | 142.70 | 140.41 | 141.13 | 1,460,601 | -2.15(-1.50%) |
Mar 03, 2017 | 141.47 | 143.78 | 141.05 | 143.28 | 1,542,909 | +2.23(+1.58%) |
Mar 02, 2017 | 139.87 | 142.04 | 139.28 | 141.05 | 1,312,056 | +1.12(+0.80%) |
Mar 01, 2017 | 142.12 | 142.49 | 139.86 | 139.93 | 3,088,449 | -1.09(-0.77%) |
Feb 28, 2017 | 141.80 | 142.02 | 139.52 | 141.02 | 2,209,556 | -1.24(-0.87%) |
Feb 27, 2017 | 141.51 | 142.78 | 140.87 | 142.26 | 1,668,302 | +0.83(+0.58%) |
Feb 24, 2017 | 139.63 | 141.45 | 138.49 | 141.44 | 1,332,030 | +1.76(+1.26%) |
Feb 23, 2017 | 140.17 | 140.24 | 138.83 | 139.67 | 1,351,282 | -0.07(-0.05%) |
Feb 22, 2017 | 140.65 | 141.57 | 139.59 | 139.75 | 1,401,346 | -1.73(-1.22%) |
Feb 21, 2017 | 140.84 | 142.11 | 139.94 | 141.47 | 1,400,084 | +0.60(+0.43%) |
Feb 17, 2017 | 140.87 | 140.87 | 140.87 | 0 | +0.78(+0.56%) | |
Feb 16, 2017 | 139.73 | 140.12 | 137.70 | 140.09 | 1,696,764 | -0.09(-0.07%) |
Feb 15, 2017 | 137.16 | 140.49 | 135.72 | 140.19 | 2,707,149 | +4.05(+2.98%) |
Feb 14, 2017 | 131.72 | 136.70 | 131.31 | 136.14 | 3,784,453 | +4.42(+3.35%) |
Feb 13, 2017 | 131.78 | 132.20 | 131.07 | 131.72 | 1,454,818 | +0.86(+0.66%) |
Feb 10, 2017 | 131.29 | 131.61 | 130.51 | 130.86 | 1,303,005 | -0.13(-0.10%) |
Feb 09, 2017 | 132.14 | 132.70 | 130.11 | 130.99 | 1,634,664 | -1.15(-0.87%) |
Feb 08, 2017 | 131.18 | 132.31 | 130.70 | 132.14 | 1,201,992 | +0.95(+0.72%) |
Feb 07, 2017 | 131.47 | 133.26 | 130.40 | 131.20 | 1,917,335 | +0.10(+0.08%) |
Feb 06, 2017 | 130.47 | 131.36 | 129.40 | 131.09 | 1,684,508 | +0.92(+0.71%) |
Feb 03, 2017 | 130.15 | 130.99 | 129.26 | 130.18 | 4,220,944 | -0.15(-0.12%) |
Feb 02, 2017 | 131.09 | 131.09 | 129.23 | 130.32 | 2,880,838 | -0.97(-0.74%) |