Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 165.33 | 165.61 | 161.79 | 163.10 | 48,495 | -1.58(-0.96%) |
Jan 30, 2018 | 164.59 | 165.05 | 163.56 | 164.68 | 108,963 | -2.23(-1.34%) |
Jan 29, 2018 | 170.27 | 170.36 | 166.48 | 166.91 | 121,017 | -4.19(-2.45%) |
Jan 26, 2018 | 172.87 | 172.97 | 170.82 | 171.10 | 57,394 | -0.56(-0.33%) |
Jan 25, 2018 | 175.85 | 175.85 | 171.20 | 171.66 | 124,662 | -2.42(-1.39%) |
Jan 24, 2018 | 176.41 | 176.50 | 172.41 | 174.08 | 111,313 | -2.05(-1.16%) |
Jan 23, 2018 | 176.97 | 177.34 | 173.43 | 176.13 | 61,855 | -0.28(-0.16%) |
Jan 22, 2018 | 172.97 | 176.55 | 172.97 | 176.41 | 73,427 | +3.91(+2.27%) |
Jan 19, 2018 | 169.43 | 173.06 | 168.03 | 172.50 | 63,417 | +1.77(+1.04%) |
Jan 18, 2018 | 174.64 | 174.64 | 170.64 | 170.73 | 95,891 | -4.19(-2.39%) |
Jan 17, 2018 | 174.55 | 176.41 | 173.53 | 174.92 | 97,795 | +0.93(+0.54%) |
Jan 16, 2018 | 178.83 | 179.58 | 173.70 | 173.99 | 207,116 | -4.66(-2.61%) |
Jan 12, 2018 | 178.65 | 178.65 | 178.65 | 0 | +0.75(+0.42%) | |
Jan 11, 2018 | 173.34 | 179.02 | 171.76 | 177.90 | 104,663 | +5.40(+3.13%) |
Jan 10, 2018 | 172.59 | 173.62 | 172.03 | 172.50 | 123,234 | +0.84(+0.49%) |
Jan 09, 2018 | 174.08 | 174.55 | 170.03 | 171.66 | 73,031 | -1.95(-1.13%) |
Jan 08, 2018 | 169.71 | 173.71 | 168.03 | 173.62 | 89,597 | +3.91(+2.30%) |
Jan 05, 2018 | 170.36 | 170.92 | 167.66 | 169.71 | 69,009 | -0.47(-0.27%) |
Jan 04, 2018 | 167.01 | 170.55 | 164.87 | 170.17 | 119,420 | +3.63(+2.18%) |
Jan 03, 2018 | 163.47 | 167.29 | 161.79 | 166.54 | 208,069 | +4.00(+2.46%) |
Jan 02, 2018 | 160.03 | 162.91 | 158.26 | 162.54 | 61,668 | +3.07(+1.93%) |
Dec 29, 2017 | 159.47 | 159.47 | 159.47 | 0 | +0.56(+0.35%) | |
Dec 28, 2017 | 159.56 | 159.89 | 158.82 | 158.91 | 41,182 | -0.65(-0.41%) |
Dec 27, 2017 | 160.12 | 160.96 | 158.91 | 159.56 | 92,384 | -1.12(-0.70%) |
Dec 26, 2017 | 157.88 | 160.84 | 157.51 | 160.68 | 49,547 | +3.44(+2.19%) |
Dec 22, 2017 | 157.33 | 158.72 | 156.30 | 157.23 | 50,072 | -0.47(-0.30%) |
Dec 21, 2017 | 152.49 | 158.35 | 152.49 | 157.70 | 89,595 | +5.31(+3.48%) |
Dec 20, 2017 | 149.23 | 152.86 | 148.39 | 152.39 | 70,856 | +4.10(+2.76%) |
Dec 19, 2017 | 148.67 | 150.34 | 148.11 | 148.30 | 48,536 | +0.00(+0.00%) |
Dec 18, 2017 | 145.32 | 149.32 | 145.32 | 148.30 | 45,427 | +3.91(+2.71%) |
Dec 15, 2017 | 146.06 | 146.62 | 144.25 | 144.39 | 33,399 | -0.84(-0.58%) |
Dec 14, 2017 | 146.34 | 148.20 | 145.23 | 145.23 | 29,523 | -2.51(-1.70%) |
Dec 13, 2017 | 150.06 | 150.80 | 147.18 | 147.74 | 26,970 | -1.67(-1.12%) |
Dec 12, 2017 | 149.41 | 151.63 | 149.32 | 149.41 | 56,706 | +0.84(+0.56%) |
Dec 11, 2017 | 146.53 | 149.20 | 146.53 | 148.57 | 19,704 | +2.13(+1.46%) |
Dec 08, 2017 | 147.27 | 147.64 | 145.41 | 146.44 | 28,912 | +1.21(+0.83%) |
Dec 07, 2017 | 144.12 | 145.60 | 143.93 | 145.23 | 36,439 | +1.11(+0.77%) |
Dec 06, 2017 | 147.92 | 147.92 | 143.00 | 144.12 | 67,473 | -5.38(-3.60%) |
Dec 05, 2017 | 152.19 | 152.93 | 149.13 | 149.50 | 30,265 | -3.25(-2.13%) |
Dec 04, 2017 | 152.65 | 156.37 | 152.47 | 152.75 | 62,483 | +0.00(+0.00%) |
Dec 01, 2017 | 149.13 | 152.75 | 149.03 | 152.75 | 108,041 | +5.75(+3.91%) |
Nov 30, 2017 | 144.95 | 150.15 | 144.95 | 146.99 | 84,545 | +3.34(+2.33%) |
Nov 29, 2017 | 143.28 | 145.41 | 141.70 | 143.65 | 70,951 | +0.37(+0.26%) |
Nov 28, 2017 | 141.98 | 143.70 | 141.47 | 143.28 | 129,901 | +1.02(+0.72%) |
Nov 27, 2017 | 144.02 | 144.12 | 141.80 | 142.26 | 56,126 | -2.78(-1.92%) |
Nov 24, 2017 | 146.25 | 146.81 | 144.67 | 145.04 | 19,660 | -0.37(-0.26%) |
Nov 22, 2017 | 144.95 | 146.34 | 144.39 | 145.41 | 59,324 | +2.23(+1.56%) |
Nov 21, 2017 | 143.93 | 145.69 | 142.26 | 143.19 | 51,285 | +0.00(+0.00%) |
Nov 20, 2017 | 143.37 | 143.84 | 141.52 | 143.19 | 48,554 | -0.74(-0.52%) |
Nov 17, 2017 | 141.70 | 144.58 | 141.05 | 143.93 | 50,589 | +3.16(+2.24%) |
Nov 16, 2017 | 140.87 | 142.17 | 139.57 | 140.78 | 77,437 | -0.37(-0.26%) |
Nov 15, 2017 | 140.96 | 142.17 | 138.27 | 141.15 | 132,205 | -2.04(-1.43%) |
Nov 14, 2017 | 149.13 | 149.13 | 143.00 | 143.19 | 82,379 | -6.87(-4.58%) |
Nov 13, 2017 | 152.65 | 153.21 | 149.41 | 150.06 | 69,063 | -3.43(-2.24%) |
Nov 10, 2017 | 154.42 | 156.37 | 152.47 | 153.49 | 50,576 | -0.93(-0.60%) |
Nov 09, 2017 | 151.73 | 155.25 | 151.73 | 154.42 | 130,345 | +1.49(+0.97%) |
Nov 08, 2017 | 152.38 | 154.69 | 150.78 | 152.93 | 59,421 | +0.00(+0.00%) |
Nov 07, 2017 | 154.23 | 154.88 | 152.38 | 152.93 | 101,251 | -0.65(-0.42%) |
Nov 06, 2017 | 146.81 | 154.05 | 146.81 | 153.58 | 148,317 | +7.24(+4.95%) |
Nov 03, 2017 | 143.75 | 146.81 | 142.54 | 146.34 | 88,753 | +2.32(+1.61%) |
Nov 02, 2017 | 145.32 | 146.16 | 142.63 | 144.02 | 55,562 | -0.09(-0.06%) |
Nov 01, 2017 | 145.51 | 148.00 | 143.00 | 144.12 | 74,816 | +0.74(+0.52%) |
Oct 31, 2017 | 140.59 | 143.74 | 140.13 | 143.37 | 84,336 | +2.97(+2.12%) |
Oct 30, 2017 | 141.19 | 138.08 | 140.40 | 44,641 | +2.32(+1.68%) | |
Oct 27, 2017 | 135.02 | 138.46 | 133.72 | 138.08 | 74,383 | +2.32(+1.71%) |
Oct 26, 2017 | 135.12 | 136.26 | 132.52 | 135.76 | 55,306 | +0.28(+0.21%) |
Oct 25, 2017 | 136.13 | 136.28 | 133.17 | 135.49 | 89,347 | -1.11(-0.81%) |
Oct 24, 2017 | 137.53 | 138.46 | 136.04 | 136.60 | 39,600 | +0.56(+0.41%) |
Oct 23, 2017 | 139.38 | 139.94 | 136.04 | 136.04 | 59,858 | -3.06(-2.20%) |
Oct 20, 2017 | 140.68 | 140.68 | 137.81 | 139.10 | 53,407 | -0.93(-0.66%) |
Oct 19, 2017 | 140.40 | 142.91 | 139.10 | 140.03 | 74,484 | -1.95(-1.37%) |
Oct 18, 2017 | 145.51 | 145.79 | 141.80 | 141.98 | 77,300 | -3.25(-2.24%) |
Oct 17, 2017 | 146.99 | 147.80 | 144.67 | 145.23 | 92,925 | -1.67(-1.14%) |
Oct 16, 2017 | 148.94 | 149.40 | 146.62 | 146.90 | 48,790 | -0.37(-0.25%) |
Oct 13, 2017 | 148.48 | 150.80 | 147.27 | 147.27 | 64,556 | +0.74(+0.51%) |
Oct 12, 2017 | 147.92 | 148.11 | 145.97 | 146.53 | 76,628 | -3.06(-2.05%) |
Oct 11, 2017 | 149.31 | 149.77 | 147.18 | 149.59 | 49,488 | +0.28(+0.19%) |
Oct 10, 2017 | 152.65 | 153.30 | 148.94 | 149.31 | 67,816 | -0.65(-0.43%) |
Oct 09, 2017 | 149.87 | 151.08 | 149.08 | 149.96 | 49,714 | +0.65(+0.43%) |
Oct 06, 2017 | 151.35 | 152.10 | 148.76 | 149.31 | 65,929 | -3.85(-2.51%) |
Oct 05, 2017 | 152.56 | 153.93 | 152.00 | 153.16 | 77,565 | +1.81(+1.20%) |
Oct 04, 2017 | 152.00 | 153.21 | 150.61 | 151.35 | 42,401 | -0.46(-0.31%) |
Oct 03, 2017 | 151.63 | 152.33 | 149.50 | 151.82 | 52,469 | -0.09(-0.06%) |
Oct 02, 2017 | 150.80 | 152.28 | 149.78 | 151.91 | 71,923 | -1.95(-1.27%) |
Sep 29, 2017 | 153.03 | 154.07 | 151.73 | 153.86 | 91,792 | +0.19(+0.12%) |
Sep 28, 2017 | 154.42 | 155.16 | 151.54 | 153.67 | 145,104 | +0.46(+0.30%) |
Sep 27, 2017 | 149.78 | 153.21 | 136,007 | +0.46(+0.30%) | ||
Sep 26, 2017 | 149.96 | 153.03 | 149.22 | 152.75 | 117,014 | +2.04(+1.35%) |
Sep 25, 2017 | 147.83 | 152.24 | 147.83 | 150.71 | 112,336 | +4.92(+3.37%) |
Sep 22, 2017 | 143.37 | 146.62 | 141.98 | 145.79 | 53,787 | +1.76(+1.22%) |
Sep 21, 2017 | 145.79 | 145.79 | 143.19 | 144.02 | 55,367 | -2.41(-1.65%) |
Sep 20, 2017 | 143.37 | 147.55 | 143.37 | 146.44 | 59,193 | +4.08(+2.87%) |
Sep 19, 2017 | 143.00 | 143.09 | 140.96 | 142.35 | 39,619 | +0.09(+0.07%) |
Sep 18, 2017 | 140.22 | 143.19 | 140.13 | 142.26 | 30,927 | +1.76(+1.25%) |
Sep 15, 2017 | 140.87 | 140.87 | 138.08 | 140.50 | 50,518 | +0.58(+0.42%) |
Sep 14, 2017 | 140.65 | 143.24 | 139.00 | 139.91 | 72,266 | +0.83(+0.59%) |
Sep 13, 2017 | 135.88 | 140.92 | 135.61 | 139.09 | 71,758 | +3.94(+2.92%) |
Sep 12, 2017 | 131.12 | 136.34 | 131.03 | 135.15 | 46,619 | +4.12(+3.15%) |
Sep 11, 2017 | 128.55 | 131.21 | 128.28 | 131.03 | 25,143 | +2.47(+1.92%) |
Sep 08, 2017 | 131.03 | 131.03 | 127.18 | 128.55 | 21,764 | -3.21(-2.43%) |
Sep 07, 2017 | 131.94 | 132.58 | 130.20 | 131.76 | 32,454 | -0.09(-0.07%) |
Sep 06, 2017 | 130.93 | 133.22 | 130.57 | 131.85 | 36,869 | +2.29(+1.77%) |
Sep 05, 2017 | 128.09 | 130.29 | 128.09 | 129.56 | 46,202 | +3.30(+2.61%) |
Sep 01, 2017 | 124.06 | 126.53 | 122.96 | 126.26 | 37,243 | +2.57(+2.07%) |
Aug 31, 2017 | 124.15 | 124.80 | 123.05 | 123.69 | 32,827 | +0.73(+0.60%) |
Aug 30, 2017 | 123.05 | 123.37 | 121.34 | 122.96 | 32,375 | -0.83(-0.67%) |
Aug 29, 2017 | 121.04 | 123.97 | 120.95 | 123.79 | 64,592 | +1.74(+1.43%) |
Aug 28, 2017 | 123.51 | 124.06 | 120.49 | 122.05 | 35,932 | -1.47(-1.19%) |
Aug 25, 2017 | 122.23 | 123.88 | 121.77 | 123.51 | 34,011 | +2.57(+2.12%) |
Aug 24, 2017 | 121.04 | 122.14 | 120.40 | 120.95 | 34,348 | -0.92(-0.75%) |
Aug 23, 2017 | 120.12 | 122.78 | 119.66 | 121.86 | 181,575 | +1.38(+1.14%) |
Aug 22, 2017 | 119.39 | 120.86 | 119.39 | 120.49 | 28,714 | +1.74(+1.47%) |
Aug 21, 2017 | 120.40 | 120.40 | 118.20 | 118.75 | 21,534 | -1.92(-1.59%) |
Aug 18, 2017 | 119.30 | 121.95 | 118.47 | 120.67 | 56,280 | +1.92(+1.62%) |
Aug 17, 2017 | 119.75 | 121.59 | 118.71 | 118.75 | 47,214 | -1.56(-1.30%) |
Aug 16, 2017 | 123.79 | 123.97 | 119.94 | 120.31 | 36,755 | -2.75(-2.23%) |
Aug 15, 2017 | 124.98 | 125.34 | 121.04 | 123.05 | 54,287 | -2.47(-1.97%) |
Aug 14, 2017 | 126.81 | 126.99 | 125.16 | 125.53 | 45,239 | -1.10(-0.87%) |
Aug 11, 2017 | 126.53 | 128.00 | 125.53 | 126.63 | 41,821 | -0.09(-0.07%) |
Aug 10, 2017 | 129.93 | 131.03 | 126.72 | 126.72 | 47,061 | -2.66(-2.05%) |
Aug 09, 2017 | 132.22 | 132.86 | 128.28 | 129.38 | 57,829 | -2.56(-1.94%) |
Aug 08, 2017 | 133.87 | 134.87 | 130.66 | 131.94 | 45,781 | -2.66(-1.97%) |
Aug 07, 2017 | 138.45 | 138.91 | 134.32 | 134.60 | 57,310 | -5.04(-3.61%) |
Aug 04, 2017 | 139.46 | 141.10 | 138.72 | 139.64 | 27,474 | +0.09(+0.07%) |
Aug 03, 2017 | 139.46 | 142.94 | 138.26 | 139.55 | 50,062 | +1.01(+0.73%) |
Aug 02, 2017 | 137.26 | 139.73 | 135.06 | 138.54 | 58,983 | +0.37(+0.26%) |
Aug 01, 2017 | 139.64 | 140.16 | 136.98 | 138.17 | 53,783 | -2.20(-1.57%) |
Jul 31, 2017 | 141.93 | 142.20 | 137.81 | 140.37 | 41,929 | -1.65(-1.16%) |
Jul 28, 2017 | 143.40 | 147.88 | 141.93 | 142.02 | 60,022 | -2.11(-1.46%) |
Jul 27, 2017 | 144.04 | 144.95 | 141.38 | 144.13 | 73,486 | +0.55(+0.38%) |
Jul 26, 2017 | 144.68 | 146.14 | 140.46 | 143.58 | 83,717 | +0.83(+0.58%) |
Jul 25, 2017 | 142.11 | 145.23 | 142.02 | 142.75 | 37,426 | +2.56(+1.83%) |
Jul 24, 2017 | 143.76 | 143.76 | 139.18 | 140.19 | 54,704 | -2.47(-1.73%) |
Jul 21, 2017 | 146.97 | 147.42 | 141.93 | 142.66 | 81,160 | -4.49(-3.05%) |
Jul 20, 2017 | 152.28 | 152.83 | 146.20 | 147.15 | 62,546 | -4.67(-3.08%) |
Jul 19, 2017 | 144.59 | 152.28 | 144.59 | 151.82 | 91,233 | +7.33(+5.07%) |
Jul 18, 2017 | 147.15 | 147.16 | 143.40 | 144.49 | 30,524 | -1.19(-0.82%) |
Jul 17, 2017 | 144.86 | 147.06 | 144.83 | 145.69 | 32,085 | +0.37(+0.25%) |
Jul 14, 2017 | 143.76 | 145.87 | 143.12 | 145.32 | 26,292 | +2.02(+1.41%) |
Jul 13, 2017 | 139.82 | 143.30 | 138.91 | 143.30 | 30,820 | +3.76(+2.69%) |
Jul 12, 2017 | 142.94 | 143.98 | 138.54 | 139.55 | 76,682 | -0.73(-0.52%) |
Jul 11, 2017 | 138.08 | 141.29 | 136.34 | 140.28 | 31,830 | +1.83(+1.32%) |
Jul 10, 2017 | 133.87 | 139.00 | 133.36 | 138.45 | 80,261 | +3.30(+2.44%) |
Jul 07, 2017 | 136.34 | 137.07 | 132.86 | 135.15 | 54,281 | -2.38(-1.73%) |
Jul 06, 2017 | 142.84 | 143.12 | 137.26 | 137.53 | 67,537 | -4.03(-2.85%) |
Jul 05, 2017 | 145.87 | 147.61 | 140.00 | 141.56 | 60,655 | -6.14(-4.16%) |
Jul 03, 2017 | 143.21 | 149.07 | 143.20 | 147.70 | 42,202 | +5.96(+4.20%) |
Jun 30, 2017 | 143.49 | 143.67 | 140.10 | 141.75 | 83,943 | -0.55(-0.39%) |
Jun 29, 2017 | 140.83 | 145.31 | 140.83 | 142.29 | 58,380 | +2.47(+1.77%) |
Jun 28, 2017 | 138.17 | 142.30 | 138.17 | 139.82 | 67,545 | +1.92(+1.40%) |
Jun 27, 2017 | 138.17 | 141.10 | 137.62 | 137.90 | 82,693 | +0.46(+0.33%) |
Jun 26, 2017 | 137.53 | 139.36 | 135.70 | 137.44 | 51,754 | +0.46(+0.33%) |
Jun 23, 2017 | 135.24 | 137.16 | 134.32 | 136.98 | 65,213 | +2.29(+1.70%) |
Jun 22, 2017 | 135.24 | 137.07 | 134.51 | 134.69 | 64,814 | +0.18(+0.14%) |
Jun 21, 2017 | 140.74 | 140.74 | 132.95 | 134.51 | 198,691 | -6.69(-4.74%) |
Jun 20, 2017 | 142.29 | 142.29 | 137.71 | 141.20 | 95,648 | -3.76(-2.59%) |
Jun 19, 2017 | 145.87 | 146.44 | 143.85 | 144.95 | 71,195 | -0.37(-0.25%) |
Jun 16, 2017 | 144.77 | 145.59 | 142.66 | 145.32 | 91,160 | +2.12(+1.48%) |
Jun 15, 2017 | 145.03 | 146.95 | 142.51 | 143.20 | 115,286 | -3.20(-2.19%) |
Jun 14, 2017 | 152.99 | 152.99 | 144.57 | 146.40 | 105,743 | -7.14(-4.65%) |
Jun 13, 2017 | 150.33 | 154.18 | 149.14 | 153.54 | 77,613 | +4.03(+2.69%) |
Jun 12, 2017 | 149.51 | 153.26 | 149.14 | 149.51 | 70,090 | +1.83(+1.24%) |
Jun 09, 2017 | 143.29 | 150.52 | 141.92 | 147.68 | 91,348 | +5.03(+3.53%) |
Jun 08, 2017 | 142.01 | 144.11 | 141.46 | 142.65 | 53,451 | +0.55(+0.39%) |
Jun 07, 2017 | 149.51 | 150.43 | 141.14 | 142.10 | 161,992 | -8.33(-5.53%) |
Jun 06, 2017 | 147.04 | 151.16 | 145.26 | 150.43 | 30,413 | +2.38(+1.61%) |
Jun 05, 2017 | 146.12 | 149.02 | 145.67 | 148.05 | 48,372 | +0.73(+0.50%) |
Jun 02, 2017 | 147.96 | 148.50 | 145.48 | 147.31 | 32,110 | -2.11(-1.41%) |
Jun 01, 2017 | 147.59 | 151.57 | 146.40 | 149.42 | 33,666 | +2.47(+1.68%) |
May 31, 2017 | 145.03 | 147.35 | 142.92 | 146.95 | 74,068 | +0.00(+0.00%) |
May 30, 2017 | 149.60 | 149.87 | 146.86 | 146.95 | 31,834 | -2.29(-1.53%) |
May 26, 2017 | 149.42 | 150.24 | 147.86 | 149.24 | 45,725 | +0.27(+0.18%) |
May 25, 2017 | 157.93 | 160.12 | 148.69 | 148.96 | 130,204 | -9.33(-5.90%) |
May 24, 2017 | 161.22 | 161.41 | 157.39 | 158.29 | 34,815 | -3.20(-1.98%) |
May 23, 2017 | 162.78 | 162.78 | 159.94 | 161.50 | 27,310 | -0.46(-0.28%) |
May 22, 2017 | 164.52 | 165.25 | 161.59 | 161.95 | 31,722 | -0.73(-0.45%) |
May 19, 2017 | 159.85 | 163.78 | 159.67 | 162.69 | 38,789 | +4.58(+2.89%) |
May 18, 2017 | 154.73 | 158.75 | 153.72 | 158.11 | 33,020 | +1.92(+1.23%) |
May 17, 2017 | 158.48 | 158.94 | 155.64 | 156.19 | 40,908 | -3.93(-2.46%) |
May 16, 2017 | 161.31 | 161.77 | 158.66 | 160.12 | 53,505 | -0.18(-0.11%) |
May 15, 2017 | 162.05 | 163.10 | 158.84 | 160.31 | 45,740 | +3.48(+2.22%) |
May 12, 2017 | 160.67 | 160.67 | 156.28 | 156.83 | 44,851 | -4.03(-2.50%) |
May 11, 2017 | 164.15 | 164.70 | 160.58 | 160.86 | 35,472 | -1.65(-1.01%) |
May 10, 2017 | 159.39 | 163.88 | 157.84 | 162.50 | 63,680 | +4.76(+3.02%) |
May 09, 2017 | 159.12 | 159.85 | 156.10 | 157.75 | 69,460 | -1.01(-0.63%) |
May 08, 2017 | 159.30 | 160.31 | 157.01 | 158.75 | 85,098 | -0.73(-0.46%) |
May 05, 2017 | 152.80 | 159.67 | 151.62 | 159.48 | 85,578 | +7.69(+5.06%) |
May 04, 2017 | 155.91 | 156.37 | 150.06 | 151.80 | 145,604 | -6.22(-3.94%) |
May 03, 2017 | 158.11 | 158.66 | 156.19 | 158.02 | 106,124 | +0.00(+0.00%) |
May 02, 2017 | 160.67 | 161.45 | 156.56 | 158.02 | 60,931 | -1.92(-1.20%) |
May 01, 2017 | 162.14 | 162.28 | 159.30 | 159.94 | 55,126 | -2.47(-1.52%) |
Apr 28, 2017 | 166.16 | 166.16 | 162.23 | 162.41 | 52,183 | -2.38(-1.44%) |
Apr 27, 2017 | 167.90 | 167.90 | 160.86 | 164.79 | 116,200 | -6.04(-3.54%) |
Apr 26, 2017 | 168.18 | 173.94 | 168.18 | 170.83 | 67,234 | +1.19(+0.70%) |
Apr 25, 2017 | 168.09 | 169.82 | 167.31 | 169.64 | 51,932 | +3.02(+1.81%) |
Apr 24, 2017 | 168.54 | 168.54 | 166.35 | 166.62 | 75,586 | -0.37(-0.22%) |
Apr 21, 2017 | 168.54 | 168.54 | 165.25 | 166.99 | 140,837 | -2.10(-1.24%) |
Apr 20, 2017 | 169.91 | 170.92 | 168.63 | 169.09 | 57,680 | +0.37(+0.22%) |
Apr 19, 2017 | 174.67 | 174.95 | 168.31 | 168.72 | 85,711 | -5.49(-3.15%) |
Apr 18, 2017 | 173.94 | 176.78 | 172.38 | 174.22 | 52,759 | -1.28(-0.73%) |
Apr 17, 2017 | 175.86 | 176.41 | 173.85 | 175.50 | 89,676 | +0.00(+0.00%) |
Apr 13, 2017 | 181.81 | 181.81 | 175.22 | 175.50 | 94,307 | -6.04(-3.33%) |
Apr 12, 2017 | 185.65 | 187.48 | 180.99 | 181.53 | 68,795 | -4.76(-2.55%) |
Apr 11, 2017 | 186.75 | 186.75 | 183.18 | 186.29 | 73,257 | -0.28(-0.15%) |
Apr 10, 2017 | 183.55 | 187.39 | 183.55 | 186.57 | 63,378 | +4.12(+2.26%) |
Apr 07, 2017 | 185.47 | 185.84 | 182.08 | 182.45 | 77,949 | -2.56(-1.38%) |
Apr 06, 2017 | 182.68 | 185.01 | 181.99 | 185.01 | 96,082 | +3.93(+2.17%) |
Apr 05, 2017 | 185.19 | 188.58 | 180.25 | 181.08 | 109,247 | -1.65(-0.90%) |
Apr 04, 2017 | 181.26 | 182.82 | 179.98 | 182.72 | 27,013 | +1.56(+0.86%) |
Apr 03, 2017 | 183.91 | 185.10 | 179.71 | 181.17 | 87,572 | -2.65(-1.44%) |
Mar 31, 2017 | 181.17 | 184.37 | 180.25 | 183.82 | 35,234 | +2.38(+1.31%) |
Mar 30, 2017 | 183.00 | 184.19 | 180.99 | 181.44 | 75,188 | +0.18(+0.10%) |
Mar 29, 2017 | 176.87 | 181.81 | 176.32 | 181.26 | 55,907 | +3.94(+2.22%) |
Mar 28, 2017 | 172.93 | 177.92 | 172.02 | 177.33 | 111,817 | +5.49(+3.19%) |
Mar 27, 2017 | 171.93 | 172.57 | 169.82 | 171.84 | 48,513 | -1.65(-0.95%) |
Mar 24, 2017 | 175.22 | 177.05 | 173.21 | 173.48 | 66,799 | -1.01(-0.58%) |
Mar 23, 2017 | 173.39 | 175.86 | 172.48 | 174.49 | 53,741 | -0.09(-0.05%) |
Mar 22, 2017 | 174.12 | 175.68 | 172.38 | 174.58 | 243,188 | -0.82(-0.47%) |
Mar 21, 2017 | 178.61 | 179.25 | 174.31 | 175.41 | 136,162 | -2.71(-1.52%) |
Mar 20, 2017 | 177.97 | 178.61 | 174.95 | 178.12 | 67,476 | -1.13(-0.63%) |
Mar 17, 2017 | 180.44 | 181.90 | 178.97 | 179.25 | 50,800 | -0.61(-0.34%) |
Mar 16, 2017 | 182.51 | 182.78 | 179.03 | 179.86 | 81,328 | -1.65(-0.91%) |
Mar 15, 2017 | 177.39 | 182.23 | 176.20 | 181.50 | 109,687 | +6.58(+3.76%) |
Mar 14, 2017 | 176.84 | 176.84 | 170.53 | 174.92 | 201,749 | -4.20(-2.35%) |
Mar 13, 2017 | 179.03 | 181.04 | 177.94 | 179.12 | 83,258 | -0.09(-0.05%) |
Mar 10, 2017 | 180.59 | 181.59 | 176.66 | 179.22 | 128,917 | +0.64(+0.36%) |
Mar 09, 2017 | 179.31 | 180.69 | 174.46 | 178.58 | 277,275 | -3.11(-1.71%) |
Mar 08, 2017 | 187.81 | 189.27 | 181.13 | 181.68 | 143,123 | -7.49(-3.96%) |
Mar 07, 2017 | 194.75 | 194.94 | 189.00 | 189.18 | 111,460 | -3.38(-1.76%) |
Mar 06, 2017 | 193.20 | 193.58 | 189.54 | 192.56 | 89,864 | -1.65(-0.85%) |
Mar 03, 2017 | 196.22 | 198.13 | 193.58 | 194.21 | 30,837 | -1.64(-0.84%) |
Mar 02, 2017 | 199.96 | 200.42 | 195.67 | 195.85 | 82,522 | -5.30(-2.63%) |
Mar 01, 2017 | 198.23 | 202.79 | 198.23 | 201.15 | 64,657 | +5.48(+2.80%) |
Feb 28, 2017 | 198.13 | 199.05 | 195.39 | 195.67 | 30,230 | -4.29(-2.15%) |
Feb 27, 2017 | 196.31 | 201.88 | 195.07 | 199.96 | 39,528 | +4.39(+2.24%) |
Feb 24, 2017 | 197.40 | 198.23 | 194.57 | 195.58 | 39,022 | -4.57(-2.28%) |
Feb 23, 2017 | 202.34 | 203.25 | 197.68 | 200.15 | 31,661 | +0.91(+0.46%) |
Feb 22, 2017 | 200.51 | 201.70 | 198.68 | 199.23 | 40,815 | -2.65(-1.31%) |
Feb 21, 2017 | 201.43 | 203.53 | 201.43 | 201.88 | 74,019 | +2.93(+1.47%) |
Feb 17, 2017 | 198.96 | 198.96 | 198.96 | 0 | -3.11(-1.54%) | |
Feb 16, 2017 | 206.82 | 206.91 | 201.33 | 202.06 | 30,215 | -4.02(-1.95%) |
Feb 15, 2017 | 209.74 | 210.11 | 205.35 | 206.09 | 33,221 | -4.30(-2.04%) |
Feb 14, 2017 | 206.54 | 210.43 | 205.45 | 210.38 | 38,843 | +4.84(+2.36%) |
Feb 13, 2017 | 204.72 | 207.00 | 203.80 | 205.54 | 39,403 | +0.18(+0.09%) |
Feb 10, 2017 | 205.99 | 207.73 | 204.99 | 205.35 | 43,656 | +2.28(+1.12%) |
Feb 09, 2017 | 201.88 | 204.62 | 201.88 | 203.07 | 63,683 | +2.10(+1.05%) |
Feb 08, 2017 | 200.33 | 201.24 | 194.75 | 200.97 | 72,306 | -0.27(-0.14%) |
Feb 07, 2017 | 203.89 | 205.56 | 199.69 | 201.24 | 101,963 | -3.20(-1.56%) |
Feb 06, 2017 | 210.84 | 210.84 | 204.12 | 204.44 | 111,047 | -6.31(-2.99%) |
Feb 03, 2017 | 205.26 | 210.97 | 205.26 | 210.75 | 38,528 | +6.58(+3.22%) |
Feb 02, 2017 | 207.46 | 207.46 | 202.70 | 204.17 | 43,381 | -1.55(-0.76%) |