Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 191.02 | 191.02 | 191.02 | 0 | -2.02(-1.05%) | |
Dec 28, 2017 | 191.16 | 193.29 | 190.22 | 193.04 | 650,137 | +2.38(+1.25%) |
Dec 27, 2017 | 192.21 | 192.31 | 190.45 | 190.66 | 1,177,373 | -1.01(-0.53%) |
Dec 26, 2017 | 190.76 | 192.28 | 190.49 | 191.67 | 681,868 | +0.37(+0.19%) |
Dec 22, 2017 | 193.33 | 193.33 | 190.38 | 191.30 | 1,160,640 | -1.06(-0.55%) |
Dec 21, 2017 | 194.53 | 195.72 | 192.32 | 192.37 | 1,678,004 | -1.42(-0.73%) |
Dec 20, 2017 | 195.16 | 197.77 | 193.58 | 193.78 | 1,484,410 | -1.16(-0.59%) |
Dec 19, 2017 | 194.18 | 196.08 | 193.32 | 194.94 | 978,191 | +0.87(+0.45%) |
Dec 18, 2017 | 193.88 | 194.51 | 192.32 | 194.08 | 1,747,663 | +2.07(+1.08%) |
Dec 15, 2017 | 192.99 | 193.08 | 190.82 | 192.01 | 3,869,771 | +0.48(+0.25%) |
Dec 14, 2017 | 196.45 | 196.59 | 191.39 | 191.53 | 1,098,882 | -4.03(-2.06%) |
Dec 13, 2017 | 196.05 | 196.93 | 195.64 | 195.56 | 1,104,339 | -0.53(-0.27%) |
Dec 12, 2017 | 196.09 | 197.50 | 194.21 | 196.09 | 1,110,378 | -0.64(-0.33%) |
Dec 11, 2017 | 196.91 | 198.19 | 195.93 | 196.73 | 1,150,624 | -0.76(-0.39%) |
Dec 08, 2017 | 194.47 | 199.01 | 193.91 | 197.49 | 1,329,492 | +3.73(+1.93%) |
Dec 07, 2017 | 191.52 | 194.90 | 191.42 | 193.76 | 1,044,200 | +1.68(+0.88%) |
Dec 06, 2017 | 191.99 | 193.36 | 190.62 | 192.07 | 924,723 | +0.08(+0.04%) |
Dec 05, 2017 | 192.65 | 193.04 | 190.68 | 191.99 | 975,211 | +0.01(+0.01%) |
Dec 04, 2017 | 198.50 | 199.22 | 191.41 | 191.98 | 1,959,211 | -4.04(-2.06%) |
Dec 01, 2017 | 199.04 | 199.04 | 192.60 | 196.02 | 1,533,561 | -3.12(-1.57%) |
Nov 30, 2017 | 194.02 | 199.83 | 193.30 | 199.15 | 2,172,356 | +5.55(+2.87%) |
Nov 29, 2017 | 189.20 | 194.90 | 188.00 | 193.60 | 1,626,748 | +4.97(+2.63%) |
Nov 28, 2017 | 188.84 | 189.52 | 187.33 | 188.63 | 2,033,330 | +0.58(+0.31%) |
Nov 27, 2017 | 188.98 | 190.14 | 187.99 | 188.05 | 1,570,866 | -0.63(-0.33%) |
Nov 24, 2017 | 188.67 | 189.48 | 188.21 | 188.68 | 435,712 | -0.11(-0.06%) |
Nov 22, 2017 | 190.23 | 190.34 | 188.04 | 188.79 | 841,417 | -1.19(-0.63%) |
Nov 21, 2017 | 188.11 | 190.08 | 187.86 | 189.99 | 1,196,232 | +2.43(+1.29%) |
Nov 20, 2017 | 186.85 | 187.96 | 186.12 | 187.56 | 878,460 | +1.35(+0.73%) |
Nov 17, 2017 | 188.03 | 188.31 | 186.02 | 186.20 | 1,042,902 | -2.82(-1.49%) |
Nov 16, 2017 | 185.01 | 189.37 | 184.63 | 189.03 | 1,199,710 | +4.21(+2.28%) |
Nov 15, 2017 | 184.93 | 185.67 | 184.46 | 184.82 | 1,375,230 | -0.60(-0.32%) |
Nov 14, 2017 | 185.51 | 185.92 | 183.65 | 185.42 | 1,343,012 | -0.44(-0.24%) |
Nov 13, 2017 | 186.04 | 186.49 | 184.26 | 185.87 | 1,358,652 | -0.35(-0.19%) |
Nov 10, 2017 | 185.82 | 186.75 | 185.20 | 186.21 | 1,053,707 | +0.43(+0.23%) |
Nov 09, 2017 | 188.11 | 188.11 | 184.70 | 185.78 | 1,886,301 | -2.80(-1.49%) |
Nov 08, 2017 | 192.82 | 192.82 | 188.56 | 188.58 | 1,740,238 | -4.69(-2.43%) |
Nov 07, 2017 | 192.84 | 194.18 | 191.90 | 193.28 | 1,199,661 | +0.46(+0.24%) |
Nov 06, 2017 | 189.90 | 192.99 | 189.46 | 192.82 | 1,405,668 | +2.91(+1.54%) |
Nov 03, 2017 | 186.84 | 191.03 | 184.61 | 189.90 | 1,316,424 | +3.30(+1.77%) |
Nov 02, 2017 | 193.52 | 193.52 | 185.86 | 186.60 | 2,082,337 | +0.52(+0.28%) |
Nov 01, 2017 | 186.42 | 186.78 | 185.06 | 186.08 | 1,784,987 | +0.58(+0.31%) |
Oct 31, 2017 | 186.83 | 186.83 | 184.83 | 185.50 | 1,372,213 | -0.47(-0.25%) |
Oct 30, 2017 | 189.56 | 189.89 | 185.95 | 185.97 | 1,198,790 | -3.97(-2.09%) |
Oct 27, 2017 | 186.88 | 190.47 | 186.80 | 189.94 | 1,575,987 | +3.00(+1.60%) |
Oct 26, 2017 | 184.71 | 190.20 | 184.26 | 186.94 | 1,877,021 | +2.87(+1.56%) |
Oct 25, 2017 | 181.91 | 184.20 | 181.04 | 184.07 | 1,700,113 | +1.70(+0.93%) |
Oct 24, 2017 | 181.38 | 182.96 | 180.58 | 182.37 | 1,303,516 | +0.48(+0.26%) |
Oct 23, 2017 | 180.34 | 182.74 | 179.92 | 181.89 | 1,331,145 | +1.84(+1.02%) |
Oct 20, 2017 | 177.78 | 181.28 | 177.40 | 180.04 | 1,817,170 | +3.01(+1.70%) |
Oct 19, 2017 | 177.83 | 177.83 | 175.04 | 177.03 | 2,161,857 | -1.07(-0.60%) |
Oct 18, 2017 | 176.69 | 179.21 | 176.69 | 178.11 | 2,614,091 | +2.03(+1.15%) |
Oct 17, 2017 | 174.37 | 177.54 | 174.27 | 176.07 | 2,422,970 | +2.08(+1.19%) |
Oct 16, 2017 | 175.09 | 175.85 | 173.08 | 174.00 | 1,295,094 | -1.09(-0.62%) |
Oct 13, 2017 | 173.06 | 175.35 | 172.20 | 175.09 | 2,098,850 | -0.76(-0.43%) |
Oct 12, 2017 | 176.48 | 177.54 | 175.47 | 175.85 | 1,211,239 | +0.01(+0.01%) |
Oct 11, 2017 | 176.68 | 176.89 | 175.24 | 175.84 | 1,415,367 | -1.05(-0.60%) |
Oct 10, 2017 | 177.85 | 178.18 | 175.78 | 176.89 | 1,041,854 | -0.96(-0.54%) |
Oct 09, 2017 | 179.06 | 179.55 | 177.64 | 177.85 | 831,279 | -1.75(-0.97%) |
Oct 06, 2017 | 179.66 | 181.27 | 178.94 | 179.60 | 935,232 | +0.25(+0.14%) |
Oct 05, 2017 | 179.67 | 180.52 | 178.22 | 179.35 | 1,123,638 | -0.07(-0.04%) |
Oct 04, 2017 | 180.60 | 181.53 | 179.27 | 179.41 | 1,121,073 | -1.17(-0.65%) |
Oct 03, 2017 | 177.96 | 181.07 | 177.96 | 180.58 | 1,550,513 | +2.80(+1.58%) |
Oct 02, 2017 | 176.55 | 177.79 | 175.26 | 177.78 | 1,443,782 | +1.95(+1.11%) |
Sep 29, 2017 | 175.89 | 176.09 | 174.11 | 175.83 | 1,186,531 | -0.06(-0.03%) |
Sep 28, 2017 | 173.06 | 176.74 | 172.97 | 175.89 | 1,070,203 | +2.42(+1.39%) |
Sep 27, 2017 | 173.06 | 174.14 | 171.20 | 173.47 | 1,185,889 | +0.74(+0.43%) |
Sep 26, 2017 | 171.45 | 172.86 | 170.94 | 172.73 | 1,198,477 | +2.07(+1.21%) |
Sep 25, 2017 | 172.18 | 173.36 | 170.58 | 170.66 | 1,008,538 | -1.22(-0.71%) |
Sep 22, 2017 | 171.31 | 173.41 | 169.56 | 171.88 | 1,730,901 | +0.57(+0.33%) |
Sep 21, 2017 | 170.89 | 171.98 | 169.34 | 171.31 | 1,003,345 | +0.29(+0.17%) |
Sep 20, 2017 | 170.88 | 171.41 | 169.86 | 171.01 | 2,006,694 | +0.29(+0.17%) |
Sep 19, 2017 | 174.89 | 174.90 | 169.52 | 170.72 | 2,053,144 | -3.56(-2.05%) |
Sep 18, 2017 | 174.99 | 175.39 | 173.83 | 174.29 | 982,130 | -0.71(-0.40%) |
Sep 15, 2017 | 174.77 | 175.60 | 174.02 | 174.99 | 2,617,581 | +0.77(+0.44%) |
Sep 14, 2017 | 175.93 | 176.78 | 174.04 | 174.22 | 1,482,647 | -2.25(-1.27%) |
Sep 13, 2017 | 174.44 | 177.16 | 174.44 | 176.47 | 1,381,625 | +1.95(+1.12%) |
Sep 12, 2017 | 175.33 | 175.82 | 173.88 | 174.52 | 1,252,800 | -0.72(-0.41%) |
Sep 11, 2017 | 174.01 | 175.25 | 173.68 | 175.25 | 1,720,909 | +1.66(+0.95%) |
Sep 08, 2017 | 173.71 | 174.34 | 173.20 | 173.59 | 1,438,987 | -0.39(-0.23%) |
Sep 07, 2017 | 171.43 | 174.18 | 171.05 | 173.99 | 1,195,141 | +2.71(+1.58%) |
Sep 06, 2017 | 174.30 | 174.47 | 170.72 | 171.28 | 1,379,906 | -3.02(-1.73%) |
Sep 05, 2017 | 171.37 | 174.49 | 171.29 | 174.30 | 1,362,587 | +2.01(+1.17%) |
Sep 01, 2017 | 171.82 | 173.15 | 171.40 | 172.28 | 1,083,098 | +1.04(+0.61%) |
Aug 31, 2017 | 169.31 | 171.35 | 169.17 | 171.24 | 1,534,750 | +2.25(+1.33%) |
Aug 30, 2017 | 168.97 | 169.44 | 168.75 | 168.99 | 963,093 | -0.40(-0.23%) |
Aug 29, 2017 | 169.09 | 169.88 | 169.08 | 169.39 | 1,021,634 | -0.38(-0.23%) |
Aug 28, 2017 | 169.34 | 170.77 | 169.14 | 169.77 | 952,312 | +1.13(+0.67%) |
Aug 25, 2017 | 169.25 | 170.38 | 168.64 | 168.64 | 897,778 | -0.44(-0.26%) |
Aug 24, 2017 | 169.19 | 169.27 | 167.62 | 169.09 | 1,321,140 | +0.36(+0.21%) |
Aug 23, 2017 | 168.84 | 169.36 | 168.22 | 168.73 | 910,714 | -0.41(-0.24%) |
Aug 22, 2017 | 167.42 | 169.67 | 167.42 | 169.13 | 1,064,986 | +1.73(+1.03%) |
Aug 21, 2017 | 166.51 | 167.75 | 166.48 | 167.40 | 1,149,353 | +0.89(+0.54%) |
Aug 18, 2017 | 167.33 | 167.68 | 165.55 | 166.51 | 1,099,720 | -0.94(-0.56%) |
Aug 17, 2017 | 168.94 | 170.24 | 167.42 | 167.45 | 1,133,187 | -1.72(-1.02%) |
Aug 16, 2017 | 168.83 | 169.70 | 168.80 | 169.17 | 1,002,199 | +0.66(+0.39%) |
Aug 15, 2017 | 166.32 | 168.83 | 166.12 | 168.51 | 1,423,752 | +2.64(+1.59%) |
Aug 14, 2017 | 165.17 | 166.66 | 165.17 | 165.87 | 846,066 | +1.85(+1.13%) |
Aug 11, 2017 | 165.53 | 166.31 | 163.87 | 164.02 | 1,248,192 | -0.92(-0.56%) |
Aug 10, 2017 | 166.84 | 167.96 | 164.71 | 164.94 | 1,215,999 | -2.56(-1.53%) |
Aug 09, 2017 | 165.26 | 167.75 | 164.13 | 167.50 | 1,604,136 | +2.30(+1.39%) |
Aug 08, 2017 | 165.23 | 166.28 | 164.30 | 165.19 | 1,178,771 | -0.33(-0.20%) |
Aug 07, 2017 | 162.41 | 166.46 | 162.25 | 165.52 | 1,799,071 | +3.23(+1.99%) |
Aug 04, 2017 | 167.41 | 167.89 | 160.41 | 162.29 | 2,366,135 | -3.29(-1.99%) |
Aug 03, 2017 | 165.40 | 166.70 | 164.56 | 165.59 | 1,672,843 | +1.23(+0.75%) |
Aug 02, 2017 | 162.89 | 164.71 | 162.89 | 164.35 | 982,779 | +1.67(+1.03%) |
Aug 01, 2017 | 163.66 | 164.26 | 162.62 | 162.68 | 918,491 | -0.56(-0.35%) |
Jul 31, 2017 | 163.56 | 164.77 | 163.04 | 163.25 | 1,051,260 | -0.38(-0.24%) |
Jul 28, 2017 | 162.02 | 163.85 | 160.76 | 163.63 | 978,429 | +1.79(+1.10%) |
Jul 27, 2017 | 163.03 | 163.26 | 161.02 | 161.84 | 914,549 | -1.41(-0.86%) |
Jul 26, 2017 | 163.17 | 164.10 | 162.27 | 163.25 | 970,651 | -0.23(-0.14%) |
Jul 25, 2017 | 164.86 | 165.35 | 163.25 | 163.48 | 1,239,794 | -0.68(-0.41%) |
Jul 24, 2017 | 163.79 | 164.51 | 163.31 | 164.16 | 1,000,355 | +0.28(+0.17%) |
Jul 21, 2017 | 163.88 | 164.76 | 163.65 | 163.88 | 772,682 | -0.25(-0.15%) |
Jul 20, 2017 | 163.95 | 164.65 | 163.27 | 164.12 | 939,078 | +0.17(+0.10%) |
Jul 19, 2017 | 162.20 | 164.57 | 162.20 | 163.95 | 1,318,903 | +2.08(+1.28%) |
Jul 18, 2017 | 163.88 | 164.09 | 160.66 | 161.87 | 1,480,241 | -1.96(-1.20%) |
Jul 17, 2017 | 164.03 | 164.03 | 162.68 | 163.84 | 1,083,417 | +0.37(+0.22%) |
Jul 14, 2017 | 162.73 | 163.91 | 162.34 | 163.47 | 1,005,580 | +0.71(+0.43%) |
Jul 13, 2017 | 162.00 | 163.85 | 161.77 | 162.76 | 1,141,532 | +0.93(+0.58%) |
Jul 12, 2017 | 161.32 | 163.13 | 160.72 | 161.83 | 1,567,306 | +0.85(+0.53%) |
Jul 11, 2017 | 159.57 | 161.16 | 159.12 | 160.99 | 1,170,578 | +1.50(+0.94%) |
Jul 10, 2017 | 159.16 | 160.50 | 158.45 | 159.49 | 1,870,568 | -0.04(-0.02%) |
Jul 07, 2017 | 158.49 | 160.26 | 158.12 | 159.53 | 1,626,262 | +1.57(+0.99%) |
Jul 06, 2017 | 158.81 | 159.28 | 156.94 | 157.96 | 1,115,546 | -1.15(-0.72%) |
Jul 05, 2017 | 157.59 | 159.26 | 157.31 | 159.11 | 2,517,915 | +1.56(+0.99%) |
Jul 03, 2017 | 158.27 | 158.43 | 156.89 | 157.54 | 908,248 | +0.10(+0.07%) |
Jun 30, 2017 | 156.78 | 158.07 | 156.66 | 157.44 | 1,862,622 | +0.65(+0.41%) |
Jun 29, 2017 | 158.49 | 158.82 | 156.19 | 156.79 | 1,182,317 | -1.34(-0.85%) |
Jun 28, 2017 | 157.85 | 158.98 | 157.42 | 158.14 | 1,352,412 | +1.02(+0.65%) |
Jun 27, 2017 | 158.63 | 159.29 | 156.97 | 157.12 | 1,819,471 | -1.14(-0.72%) |
Jun 26, 2017 | 159.57 | 159.81 | 157.96 | 158.26 | 1,495,945 | -1.27(-0.80%) |
Jun 23, 2017 | 160.84 | 160.97 | 158.86 | 159.53 | 3,897,831 | -1.01(-0.63%) |
Jun 22, 2017 | 160.09 | 162.92 | 159.70 | 160.54 | 2,332,042 | +0.47(+0.29%) |
Jun 21, 2017 | 159.44 | 161.42 | 159.44 | 160.07 | 1,441,758 | +0.56(+0.35%) |
Jun 20, 2017 | 159.90 | 160.42 | 159.12 | 159.50 | 2,265,488 | -0.64(-0.40%) |
Jun 19, 2017 | 159.03 | 160.37 | 159.03 | 160.14 | 2,015,346 | +1.11(+0.70%) |
Jun 16, 2017 | 157.85 | 159.19 | 157.19 | 159.03 | 2,136,526 | +1.69(+1.08%) |
Jun 15, 2017 | 157.69 | 158.19 | 156.66 | 157.34 | 1,123,532 | -0.78(-0.49%) |
Jun 14, 2017 | 157.07 | 158.35 | 156.55 | 158.12 | 1,275,434 | +1.47(+0.94%) |
Jun 13, 2017 | 156.91 | 157.78 | 156.02 | 156.65 | 1,471,263 | -0.24(-0.15%) |
Jun 12, 2017 | 156.60 | 157.03 | 153.75 | 156.89 | 1,696,090 | +0.06(+0.04%) |
Jun 09, 2017 | 156.71 | 158.09 | 155.79 | 156.83 | 1,856,783 | +0.22(+0.14%) |
Jun 08, 2017 | 159.43 | 155.82 | 156.61 | 3,269,060 | -1.85(-1.17%) | |
Jun 07, 2017 | 156.06 | 159.90 | 156.04 | 158.47 | 2,735,087 | +2.80(+1.80%) |
Jun 06, 2017 | 154.72 | 157.13 | 154.47 | 155.66 | 2,301,859 | +0.70(+0.45%) |
Jun 05, 2017 | 154.81 | 155.75 | 154.18 | 154.97 | 1,690,994 | +0.28(+0.18%) |
Jun 02, 2017 | 154.25 | 155.34 | 154.05 | 154.69 | 1,465,415 | +0.48(+0.31%) |
Jun 01, 2017 | 152.17 | 155.00 | 151.62 | 154.21 | 2,377,446 | +2.56(+1.69%) |
May 31, 2017 | 151.83 | 152.72 | 151.21 | 151.65 | 1,201,647 | -0.25(-0.17%) |
May 30, 2017 | 151.85 | 152.63 | 151.48 | 151.90 | 1,152,560 | +0.17(+0.11%) |
May 26, 2017 | 152.25 | 152.49 | 150.41 | 151.73 | 1,434,027 | -0.31(-0.20%) |
May 25, 2017 | 152.92 | 154.52 | 152.03 | 152.04 | 1,910,477 | -0.20(-0.13%) |
May 24, 2017 | 151.04 | 152.50 | 150.57 | 152.24 | 908,676 | +1.26(+0.83%) |
May 23, 2017 | 149.88 | 151.17 | 149.88 | 150.98 | 835,822 | +1.10(+0.73%) |
May 22, 2017 | 150.26 | 150.62 | 149.35 | 149.88 | 1,686,825 | -0.12(-0.08%) |
May 19, 2017 | 150.88 | 151.95 | 149.83 | 150.00 | 1,709,157 | -0.58(-0.39%) |
May 18, 2017 | 149.45 | 151.12 | 149.00 | 150.59 | 1,541,947 | +1.59(+1.07%) |
May 17, 2017 | 151.75 | 151.16 | 148.88 | 149.00 | 1,736,756 | -2.76(-1.82%) |
May 16, 2017 | 152.37 | 152.53 | 150.87 | 151.75 | 1,402,337 | -0.72(-0.47%) |
May 15, 2017 | 152.09 | 153.25 | 151.59 | 152.47 | 1,678,240 | +0.07(+0.04%) |
May 12, 2017 | 153.78 | 155.08 | 151.93 | 152.40 | 1,532,500 | -1.68(-1.09%) |
May 11, 2017 | 153.35 | 154.53 | 152.09 | 154.08 | 1,051,660 | +0.87(+0.57%) |
May 10, 2017 | 152.37 | 153.58 | 152.07 | 153.22 | 1,539,256 | +0.23(+0.15%) |
May 09, 2017 | 152.24 | 153.76 | 152.16 | 152.98 | 1,361,760 | +0.85(+0.56%) |
May 08, 2017 | 151.11 | 152.49 | 150.59 | 152.14 | 1,525,710 | +1.41(+0.94%) |
May 05, 2017 | 149.55 | 151.97 | 148.84 | 150.73 | 1,725,700 | +3.31(+2.25%) |
May 04, 2017 | 148.41 | 148.76 | 146.09 | 147.41 | 1,495,994 | -0.28(-0.19%) |
May 03, 2017 | 148.82 | 149.69 | 147.33 | 147.70 | 1,031,563 | -1.27(-0.85%) |
May 02, 2017 | 148.51 | 149.38 | 146.94 | 148.97 | 1,117,807 | +0.81(+0.55%) |
May 01, 2017 | 147.37 | 149.05 | 147.18 | 148.16 | 1,002,286 | +1.08(+0.74%) |
Apr 28, 2017 | 146.47 | 148.04 | 143.80 | 147.08 | 1,678,765 | +0.15(+0.10%) |
Apr 27, 2017 | 147.87 | 148.83 | 146.63 | 146.93 | 772,885 | -0.68(-0.46%) |
Apr 26, 2017 | 147.97 | 149.19 | 146.45 | 147.60 | 965,099 | -0.23(-0.16%) |
Apr 25, 2017 | 146.23 | 149.62 | 146.23 | 147.84 | 1,242,263 | +1.15(+0.78%) |
Apr 24, 2017 | 147.11 | 147.96 | 146.26 | 146.69 | 968,681 | +0.83(+0.57%) |
Apr 21, 2017 | 145.99 | 146.13 | 144.79 | 145.86 | 1,032,904 | -0.28(-0.19%) |
Apr 20, 2017 | 142.68 | 146.92 | 142.07 | 146.15 | 1,867,230 | +3.23(+2.26%) |
Apr 19, 2017 | 141.56 | 143.29 | 141.04 | 142.92 | 839,933 | +2.00(+1.42%) |
Apr 18, 2017 | 142.19 | 142.43 | 140.24 | 140.92 | 1,110,367 | -1.27(-0.89%) |
Apr 17, 2017 | 141.72 | 142.24 | 141.32 | 142.19 | 875,846 | +0.72(+0.51%) |
Apr 13, 2017 | 141.32 | 142.09 | 140.87 | 141.47 | 823,817 | -0.17(-0.12%) |
Apr 12, 2017 | 141.93 | 142.39 | 140.96 | 141.64 | 841,982 | -0.92(-0.65%) |
Apr 11, 2017 | 142.47 | 142.84 | 141.69 | 142.56 | 881,808 | -0.67(-0.47%) |
Apr 10, 2017 | 142.98 | 144.09 | 142.56 | 143.23 | 1,585,586 | +0.23(+0.16%) |
Apr 07, 2017 | 142.12 | 143.22 | 141.12 | 143.00 | 1,574,452 | +0.78(+0.55%) |
Apr 06, 2017 | 141.00 | 142.40 | 139.91 | 142.22 | 1,597,795 | +1.22(+0.87%) |
Apr 05, 2017 | 142.03 | 142.97 | 140.55 | 141.00 | 1,549,703 | -0.59(-0.42%) |
Apr 04, 2017 | 140.21 | 141.74 | 139.91 | 141.59 | 1,299,934 | +1.08(+0.77%) |
Apr 03, 2017 | 137.98 | 142.03 | 137.98 | 140.51 | 1,734,090 | +2.73(+1.98%) |
Mar 31, 2017 | 138.74 | 138.82 | 137.78 | 137.78 | 1,531,588 | -1.04(-0.75%) |
Mar 30, 2017 | 138.78 | 140.09 | 138.40 | 138.83 | 855,691 | +0.35(+0.25%) |
Mar 29, 2017 | 138.86 | 139.69 | 137.95 | 138.48 | 875,096 | -1.01(-0.72%) |
Mar 28, 2017 | 137.34 | 139.82 | 136.90 | 139.49 | 979,288 | +2.13(+1.55%) |
Mar 27, 2017 | 135.65 | 137.66 | 135.30 | 137.36 | 2,130,187 | +0.21(+0.15%) |
Mar 24, 2017 | 140.49 | 141.47 | 136.35 | 137.15 | 2,265,526 | -3.16(-2.25%) |
Mar 23, 2017 | 141.08 | 142.36 | 140.15 | 140.31 | 925,218 | -1.12(-0.79%) |
Mar 22, 2017 | 141.16 | 142.34 | 139.52 | 141.43 | 1,173,965 | +0.72(+0.51%) |
Mar 21, 2017 | 142.76 | 142.79 | 140.42 | 140.72 | 1,853,118 | -1.43(-1.01%) |
Mar 20, 2017 | 143.12 | 143.93 | 141.75 | 142.15 | 1,737,905 | -0.72(-0.50%) |
Mar 17, 2017 | 142.52 | 143.32 | 141.92 | 142.86 | 1,661,955 | +0.09(+0.07%) |
Mar 16, 2017 | 144.84 | 145.10 | 142.59 | 142.77 | 1,427,327 | -2.08(-1.43%) |
Mar 15, 2017 | 145.11 | 145.63 | 144.37 | 144.85 | 1,544,641 | +0.43(+0.30%) |
Mar 14, 2017 | 143.88 | 145.14 | 143.28 | 144.41 | 1,381,380 | +0.13(+0.09%) |
Mar 13, 2017 | 143.28 | 144.77 | 142.33 | 144.28 | 1,210,198 | +1.39(+0.97%) |
Mar 10, 2017 | 144.06 | 144.23 | 142.41 | 142.89 | 1,350,926 | -0.26(-0.18%) |
Mar 09, 2017 | 143.72 | 143.95 | 142.46 | 143.15 | 1,041,971 | -0.04(-0.03%) |
Mar 08, 2017 | 142.72 | 143.93 | 141.77 | 143.19 | 884,783 | +0.41(+0.29%) |
Mar 07, 2017 | 143.48 | 145.03 | 142.13 | 142.78 | 1,758,014 | -1.05(-0.73%) |
Mar 06, 2017 | 141.88 | 143.97 | 141.85 | 143.83 | 1,961,015 | +0.91(+0.64%) |
Mar 03, 2017 | 141.88 | 143.51 | 140.11 | 142.92 | 796,664 | +0.39(+0.27%) |
Mar 02, 2017 | 143.02 | 143.28 | 142.08 | 142.53 | 869,556 | -0.58(-0.41%) |
Mar 01, 2017 | 141.05 | 143.86 | 140.40 | 143.12 | 1,616,565 | +3.10(+2.22%) |
Feb 28, 2017 | 140.78 | 140.92 | 139.55 | 140.01 | 1,518,859 | -0.77(-0.55%) |
Feb 27, 2017 | 138.00 | 141.05 | 137.53 | 140.78 | 2,829,280 | +2.52(+1.82%) |
Feb 24, 2017 | 138.66 | 138.80 | 137.79 | 138.26 | 977,614 | -0.44(-0.32%) |
Feb 23, 2017 | 138.81 | 138.93 | 138.33 | 138.71 | 1,539,245 | +0.02(+0.01%) |
Feb 22, 2017 | 137.51 | 139.56 | 137.21 | 138.69 | 1,728,939 | +0.49(+0.35%) |
Feb 21, 2017 | 135.41 | 138.45 | 135.09 | 138.20 | 1,885,929 | +3.21(+2.38%) |
Feb 17, 2017 | 134.99 | 134.99 | 134.99 | 0 | -1.67(-1.22%) | |
Feb 16, 2017 | 138.08 | 138.17 | 135.28 | 136.66 | 1,669,047 | -1.18(-0.86%) |
Feb 15, 2017 | 137.48 | 138.85 | 136.89 | 137.84 | 2,391,736 | -0.08(-0.06%) |
Feb 14, 2017 | 136.55 | 139.24 | 135.88 | 137.93 | 2,062,403 | +0.78(+0.57%) |
Feb 13, 2017 | 137.87 | 138.37 | 136.18 | 137.15 | 1,134,872 | +0.28(+0.21%) |
Feb 10, 2017 | 138.74 | 140.41 | 136.82 | 136.86 | 2,040,250 | -2.44(-1.75%) |
Feb 09, 2017 | 138.92 | 139.46 | 136.67 | 139.30 | 2,459,511 | +0.28(+0.20%) |
Feb 08, 2017 | 138.23 | 139.82 | 137.57 | 139.02 | 693,886 | -0.06(-0.04%) |
Feb 07, 2017 | 138.29 | 139.76 | 137.22 | 139.07 | 821,577 | +0.82(+0.59%) |
Feb 06, 2017 | 139.80 | 140.63 | 137.27 | 138.25 | 1,358,560 | -2.13(-1.52%) |
Feb 03, 2017 | 140.17 | 141.15 | 139.26 | 140.39 | 1,300,328 | +0.95(+0.68%) |
Feb 02, 2017 | 140.77 | 141.70 | 135.43 | 139.44 | 1,629,372 | +0.61(+0.44%) |
Feb 01, 2017 | 138.23 | 140.50 | 136.69 | 138.83 | 1,333,842 | +1.34(+0.97%) |
Jan 31, 2017 | 136.46 | 137.78 | 135.88 | 137.49 | 940,496 | +0.49(+0.36%) |
Jan 30, 2017 | 138.02 | 138.03 | 135.70 | 137.00 | 731,012 | -1.04(-0.76%) |
Jan 27, 2017 | 138.75 | 139.17 | 136.74 | 138.05 | 1,170,772 | +0.01(+0.01%) |
Jan 26, 2017 | 139.43 | 139.83 | 137.90 | 138.04 | 1,082,037 | -1.66(-1.19%) |
Jan 25, 2017 | 138.25 | 140.32 | 137.88 | 139.70 | 1,288,512 | +1.92(+1.39%) |
Jan 24, 2017 | 136.54 | 138.74 | 135.43 | 137.78 | 1,340,873 | +1.15(+0.84%) |
Jan 23, 2017 | 135.71 | 137.00 | 133.76 | 136.64 | 1,676,465 | +0.51(+0.37%) |
Jan 20, 2017 | 136.14 | 136.98 | 134.82 | 136.13 | 1,418,357 | +0.57(+0.42%) |
Jan 19, 2017 | 132.90 | 137.58 | 125.55 | 135.56 | 2,699,489 | +2.06(+1.54%) |
Jan 18, 2017 | 136.72 | 136.72 | 131.85 | 133.50 | 2,100,022 | -2.63(-1.93%) |
Jan 17, 2017 | 137.24 | 137.25 | 135.43 | 136.13 | 1,148,327 | -1.45(-1.05%) |
Jan 13, 2017 | 137.58 | 137.58 | 137.58 | 0 | +1.54(+1.13%) | |
Jan 12, 2017 | 133.09 | 137.09 | 132.61 | 136.04 | 1,835,659 | +1.91(+1.42%) |
Jan 11, 2017 | 132.17 | 134.13 | 131.53 | 134.13 | 1,508,618 | +2.27(+1.72%) |
Jan 10, 2017 | 132.81 | 133.53 | 131.83 | 131.86 | 1,324,204 | -1.99(-1.49%) |
Jan 09, 2017 | 132.88 | 134.10 | 131.69 | 133.85 | 1,048,824 | +0.51(+0.38%) |
Jan 06, 2017 | 132.59 | 134.61 | 132.58 | 133.35 | 1,046,139 | +0.09(+0.07%) |
Jan 05, 2017 | 130.78 | 134.25 | 130.07 | 133.25 | 1,538,528 | +2.81(+2.16%) |
Jan 04, 2017 | 127.96 | 130.60 | 125.72 | 130.44 | 1,284,421 | +2.82(+2.21%) |