Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 191.81 | 191.81 | 191.81 | 0 | -2.03(-1.05%) | |
Dec 28, 2017 | 191.95 | 194.08 | 191.00 | 193.84 | 647,472 | +2.39(+1.25%) |
Dec 27, 2017 | 193.00 | 193.10 | 191.23 | 191.45 | 1,172,546 | -1.01(-0.53%) |
Dec 26, 2017 | 191.54 | 193.07 | 191.28 | 192.46 | 679,072 | +0.37(+0.19%) |
Dec 22, 2017 | 194.13 | 194.13 | 191.16 | 192.09 | 1,155,881 | -1.07(-0.55%) |
Dec 21, 2017 | 195.33 | 196.53 | 193.11 | 193.16 | 1,671,125 | -1.43(-0.73%) |
Dec 20, 2017 | 195.96 | 198.58 | 194.38 | 194.58 | 1,478,325 | -1.16(-0.59%) |
Dec 19, 2017 | 194.98 | 196.89 | 194.12 | 195.74 | 974,181 | +0.87(+0.45%) |
Dec 18, 2017 | 194.68 | 195.31 | 193.11 | 194.88 | 1,740,498 | +2.08(+1.08%) |
Dec 15, 2017 | 193.78 | 193.87 | 191.61 | 192.80 | 3,853,906 | +0.48(+0.25%) |
Dec 14, 2017 | 197.26 | 197.40 | 192.17 | 192.32 | 1,094,377 | -4.05(-2.06%) |
Dec 13, 2017 | 196.86 | 197.74 | 196.45 | 196.37 | 1,099,811 | -0.53(-0.27%) |
Dec 12, 2017 | 196.90 | 198.31 | 195.01 | 196.90 | 1,105,826 | -0.64(-0.32%) |
Dec 11, 2017 | 197.72 | 199.00 | 196.74 | 197.54 | 1,145,907 | -0.77(-0.39%) |
Dec 08, 2017 | 195.27 | 199.83 | 194.71 | 198.30 | 1,324,042 | +3.75(+1.93%) |
Dec 07, 2017 | 192.31 | 195.70 | 192.21 | 194.55 | 1,039,919 | +1.69(+0.88%) |
Dec 06, 2017 | 192.78 | 194.16 | 191.41 | 192.86 | 920,932 | +0.09(+0.04%) |
Dec 05, 2017 | 193.44 | 193.84 | 191.47 | 192.78 | 971,213 | +0.01(+0.01%) |
Dec 04, 2017 | 199.31 | 200.04 | 192.20 | 192.77 | 1,951,179 | -4.06(-2.06%) |
Dec 01, 2017 | 199.86 | 199.86 | 193.39 | 196.83 | 1,527,274 | -3.14(-1.57%) |
Nov 30, 2017 | 194.82 | 200.65 | 194.09 | 199.97 | 2,163,450 | +5.57(+2.87%) |
Nov 29, 2017 | 189.98 | 195.70 | 188.77 | 194.39 | 1,620,079 | +4.99(+2.63%) |
Nov 28, 2017 | 189.62 | 190.30 | 188.10 | 189.41 | 2,024,994 | +0.59(+0.31%) |
Nov 27, 2017 | 189.76 | 190.92 | 188.76 | 188.82 | 1,564,425 | -0.63(-0.33%) |
Nov 24, 2017 | 189.44 | 190.26 | 188.98 | 189.45 | 433,926 | -0.11(-0.06%) |
Nov 22, 2017 | 191.01 | 191.13 | 188.81 | 189.57 | 837,968 | -1.20(-0.63%) |
Nov 21, 2017 | 188.89 | 190.86 | 188.63 | 190.77 | 1,191,328 | +2.44(+1.29%) |
Nov 20, 2017 | 187.62 | 188.73 | 186.89 | 188.33 | 874,858 | +1.36(+0.73%) |
Nov 17, 2017 | 188.80 | 189.09 | 186.78 | 186.97 | 1,038,627 | -2.83(-1.49%) |
Nov 16, 2017 | 185.77 | 190.15 | 185.39 | 189.80 | 1,194,791 | +4.22(+2.28%) |
Nov 15, 2017 | 185.70 | 186.44 | 185.22 | 185.58 | 1,369,592 | -0.61(-0.32%) |
Nov 14, 2017 | 186.27 | 186.69 | 184.40 | 186.19 | 1,337,506 | -0.44(-0.24%) |
Nov 13, 2017 | 186.81 | 187.25 | 185.02 | 186.63 | 1,353,082 | -0.35(-0.19%) |
Nov 10, 2017 | 186.58 | 187.51 | 185.96 | 186.98 | 1,049,387 | +0.43(+0.23%) |
Nov 09, 2017 | 188.89 | 188.89 | 185.46 | 186.55 | 1,878,567 | -2.81(-1.49%) |
Nov 08, 2017 | 193.61 | 193.61 | 189.34 | 189.36 | 1,733,103 | -4.71(-2.43%) |
Nov 07, 2017 | 193.63 | 194.98 | 192.68 | 194.07 | 1,194,743 | +0.46(+0.24%) |
Nov 06, 2017 | 190.68 | 193.78 | 190.24 | 193.61 | 1,399,906 | +2.93(+1.54%) |
Nov 03, 2017 | 187.61 | 191.82 | 185.37 | 190.68 | 1,311,027 | +3.31(+1.77%) |
Nov 02, 2017 | 194.32 | 194.32 | 186.62 | 187.37 | 2,073,800 | +0.52(+0.28%) |
Nov 01, 2017 | 187.19 | 187.55 | 185.82 | 186.85 | 1,777,669 | +0.59(+0.31%) |
Oct 31, 2017 | 187.60 | 187.60 | 185.59 | 186.26 | 1,366,587 | -0.47(-0.25%) |
Oct 30, 2017 | 190.34 | 190.67 | 186.72 | 186.73 | 1,193,875 | -3.99(-2.09%) |
Oct 27, 2017 | 187.65 | 191.25 | 187.57 | 190.72 | 1,569,526 | +3.01(+1.61%) |
Oct 26, 2017 | 185.47 | 190.98 | 185.02 | 187.71 | 1,869,326 | +2.88(+1.56%) |
Oct 25, 2017 | 182.66 | 184.96 | 181.79 | 184.83 | 1,693,143 | +1.71(+0.93%) |
Oct 24, 2017 | 182.13 | 183.71 | 181.33 | 183.12 | 1,298,172 | +0.48(+0.26%) |
Oct 23, 2017 | 181.08 | 183.50 | 180.66 | 182.64 | 1,325,688 | +1.85(+1.02%) |
Oct 20, 2017 | 178.51 | 182.02 | 178.13 | 180.78 | 1,809,720 | +3.02(+1.70%) |
Oct 19, 2017 | 178.56 | 178.56 | 175.76 | 177.76 | 2,152,994 | -1.08(-0.60%) |
Oct 18, 2017 | 177.41 | 179.94 | 177.41 | 178.84 | 2,603,374 | +2.04(+1.15%) |
Oct 17, 2017 | 175.09 | 178.27 | 174.99 | 176.80 | 2,413,036 | +2.09(+1.19%) |
Oct 16, 2017 | 175.81 | 176.57 | 173.80 | 174.71 | 1,289,784 | -1.09(-0.62%) |
Oct 13, 2017 | 173.78 | 176.07 | 172.91 | 175.81 | 2,090,245 | -0.77(-0.43%) |
Oct 12, 2017 | 177.21 | 178.27 | 176.19 | 176.57 | 1,206,273 | +0.01(+0.01%) |
Oct 11, 2017 | 177.40 | 177.62 | 175.96 | 176.56 | 1,409,564 | -1.06(-0.60%) |
Oct 10, 2017 | 178.58 | 178.91 | 176.51 | 177.62 | 1,037,583 | -0.96(-0.54%) |
Oct 09, 2017 | 179.79 | 180.29 | 178.37 | 178.58 | 827,871 | -1.76(-0.97%) |
Oct 06, 2017 | 180.40 | 182.01 | 179.68 | 180.34 | 931,398 | +0.25(+0.14%) |
Oct 05, 2017 | 180.41 | 181.27 | 178.95 | 180.09 | 1,119,031 | -0.07(-0.04%) |
Oct 04, 2017 | 181.34 | 182.28 | 180.01 | 180.15 | 1,116,477 | -1.17(-0.65%) |
Oct 03, 2017 | 178.69 | 181.81 | 178.69 | 181.32 | 1,544,156 | +2.81(+1.58%) |
Oct 02, 2017 | 177.28 | 178.53 | 175.98 | 178.51 | 1,437,863 | +1.96(+1.11%) |
Sep 29, 2017 | 176.61 | 176.82 | 174.83 | 176.55 | 1,181,667 | -0.06(-0.03%) |
Sep 28, 2017 | 173.78 | 177.47 | 173.68 | 176.61 | 1,065,815 | +2.43(+1.39%) |
Sep 27, 2017 | 173.78 | 174.85 | 171.91 | 174.18 | 1,181,028 | +0.75(+0.43%) |
Sep 26, 2017 | 172.15 | 173.57 | 171.65 | 173.44 | 1,193,564 | +2.08(+1.21%) |
Sep 25, 2017 | 172.89 | 174.07 | 171.28 | 171.36 | 1,004,403 | -1.23(-0.71%) |
Sep 22, 2017 | 172.01 | 174.13 | 170.26 | 172.59 | 1,723,805 | +0.58(+0.33%) |
Sep 21, 2017 | 171.59 | 172.69 | 170.04 | 172.01 | 999,232 | +0.29(+0.17%) |
Sep 20, 2017 | 171.59 | 172.12 | 170.56 | 171.72 | 1,998,467 | +0.29(+0.17%) |
Sep 19, 2017 | 175.61 | 175.62 | 170.22 | 171.43 | 2,044,726 | -3.58(-2.05%) |
Sep 18, 2017 | 175.71 | 176.11 | 174.54 | 175.00 | 978,104 | -0.71(-0.40%) |
Sep 15, 2017 | 175.49 | 176.33 | 174.74 | 175.71 | 2,606,850 | +0.78(+0.44%) |
Sep 14, 2017 | 176.66 | 177.51 | 174.76 | 174.94 | 1,476,569 | -2.26(-1.27%) |
Sep 13, 2017 | 175.16 | 177.90 | 175.16 | 177.20 | 1,375,961 | +1.95(+1.12%) |
Sep 12, 2017 | 176.05 | 176.54 | 174.60 | 175.24 | 1,247,664 | -0.73(-0.41%) |
Sep 11, 2017 | 174.73 | 175.97 | 174.39 | 175.97 | 1,713,854 | +1.66(+0.95%) |
Sep 08, 2017 | 174.43 | 175.06 | 173.91 | 174.31 | 1,433,087 | -0.40(-0.23%) |
Sep 07, 2017 | 172.13 | 174.89 | 171.76 | 174.70 | 1,190,241 | +2.72(+1.58%) |
Sep 06, 2017 | 175.01 | 175.18 | 171.43 | 171.98 | 1,374,249 | -3.03(-1.73%) |
Sep 05, 2017 | 172.08 | 175.20 | 171.99 | 175.01 | 1,357,001 | +2.02(+1.17%) |
Sep 01, 2017 | 172.53 | 173.86 | 172.10 | 172.99 | 1,078,658 | +1.05(+0.61%) |
Aug 31, 2017 | 170.01 | 172.06 | 169.87 | 171.94 | 1,528,458 | +2.26(+1.33%) |
Aug 30, 2017 | 169.67 | 170.14 | 169.45 | 169.69 | 959,144 | -0.40(-0.23%) |
Aug 29, 2017 | 169.78 | 170.57 | 169.77 | 170.08 | 1,017,446 | -0.39(-0.23%) |
Aug 28, 2017 | 170.04 | 171.47 | 169.84 | 170.47 | 948,408 | +1.13(+0.67%) |
Aug 25, 2017 | 169.95 | 171.09 | 169.34 | 169.34 | 894,097 | -0.44(-0.26%) |
Aug 24, 2017 | 169.89 | 169.97 | 168.31 | 169.78 | 1,315,723 | +0.36(+0.21%) |
Aug 23, 2017 | 169.54 | 170.06 | 168.91 | 169.42 | 906,980 | -0.41(-0.24%) |
Aug 22, 2017 | 168.11 | 170.37 | 168.11 | 169.83 | 1,060,620 | +1.74(+1.03%) |
Aug 21, 2017 | 167.19 | 168.44 | 167.17 | 168.09 | 1,144,641 | +0.90(+0.54%) |
Aug 18, 2017 | 168.02 | 168.37 | 166.23 | 167.19 | 1,095,212 | -0.94(-0.56%) |
Aug 17, 2017 | 169.63 | 170.94 | 168.11 | 168.14 | 1,128,541 | -1.73(-1.02%) |
Aug 16, 2017 | 169.53 | 170.40 | 169.49 | 169.87 | 998,090 | +0.66(+0.39%) |
Aug 15, 2017 | 167.00 | 169.53 | 166.81 | 169.21 | 1,417,915 | +2.65(+1.59%) |
Aug 14, 2017 | 165.85 | 167.34 | 165.85 | 166.55 | 842,597 | +1.86(+1.13%) |
Aug 11, 2017 | 166.21 | 167.00 | 164.54 | 164.69 | 1,243,075 | -0.93(-0.56%) |
Aug 10, 2017 | 167.53 | 168.65 | 165.39 | 165.62 | 1,211,014 | -2.57(-1.53%) |
Aug 09, 2017 | 165.94 | 168.44 | 164.81 | 168.19 | 1,597,559 | +2.31(+1.40%) |
Aug 08, 2017 | 165.91 | 166.97 | 164.97 | 165.87 | 1,173,939 | -0.33(-0.20%) |
Aug 07, 2017 | 163.08 | 167.14 | 162.92 | 166.20 | 1,791,696 | +3.24(+1.99%) |
Aug 04, 2017 | 168.10 | 168.58 | 161.07 | 162.96 | 2,356,434 | -3.31(-1.99%) |
Aug 03, 2017 | 166.08 | 167.39 | 165.24 | 166.27 | 1,665,985 | +1.24(+0.75%) |
Aug 02, 2017 | 163.56 | 165.39 | 163.56 | 165.03 | 978,750 | +1.68(+1.03%) |
Aug 01, 2017 | 164.33 | 164.94 | 163.29 | 163.35 | 914,726 | -0.57(-0.35%) |
Jul 31, 2017 | 164.23 | 165.45 | 163.71 | 163.92 | 1,046,950 | -0.39(-0.24%) |
Jul 28, 2017 | 162.69 | 164.52 | 161.42 | 164.30 | 974,418 | +1.79(+1.10%) |
Jul 27, 2017 | 163.70 | 163.94 | 161.68 | 162.51 | 910,799 | -1.42(-0.86%) |
Jul 26, 2017 | 163.84 | 164.78 | 162.94 | 163.93 | 966,672 | -0.23(-0.14%) |
Jul 25, 2017 | 165.54 | 166.03 | 163.92 | 164.15 | 1,234,711 | -0.68(-0.41%) |
Jul 24, 2017 | 164.47 | 165.19 | 163.98 | 164.83 | 996,254 | +0.28(+0.17%) |
Jul 21, 2017 | 164.56 | 165.44 | 164.32 | 164.55 | 769,514 | -0.24(-0.15%) |
Jul 20, 2017 | 164.62 | 165.32 | 163.94 | 164.79 | 935,228 | +0.17(+0.10%) |
Jul 19, 2017 | 162.87 | 165.25 | 162.87 | 164.62 | 1,313,496 | +2.09(+1.28%) |
Jul 18, 2017 | 164.55 | 164.77 | 161.32 | 162.54 | 1,474,173 | -1.97(-1.20%) |
Jul 17, 2017 | 164.71 | 164.71 | 163.35 | 164.51 | 1,078,975 | +0.37(+0.22%) |
Jul 14, 2017 | 163.40 | 164.59 | 163.01 | 164.14 | 1,001,457 | +0.71(+0.43%) |
Jul 13, 2017 | 162.67 | 164.52 | 162.43 | 163.44 | 1,136,852 | +0.94(+0.58%) |
Jul 12, 2017 | 161.98 | 163.80 | 161.39 | 162.50 | 1,560,880 | +0.85(+0.53%) |
Jul 11, 2017 | 160.22 | 161.82 | 159.78 | 161.65 | 1,165,779 | +1.50(+0.94%) |
Jul 10, 2017 | 159.82 | 161.16 | 159.10 | 160.15 | 1,862,899 | -0.04(-0.02%) |
Jul 07, 2017 | 159.14 | 160.92 | 158.77 | 160.19 | 1,619,595 | +1.58(+0.99%) |
Jul 06, 2017 | 159.47 | 159.93 | 157.59 | 158.61 | 1,110,972 | -1.15(-0.72%) |
Jul 05, 2017 | 158.24 | 159.91 | 157.96 | 159.76 | 2,507,593 | +1.57(+0.99%) |
Jul 03, 2017 | 158.92 | 159.08 | 157.54 | 158.19 | 904,525 | +0.10(+0.07%) |
Jun 30, 2017 | 157.43 | 158.72 | 157.31 | 158.09 | 1,854,986 | +0.65(+0.41%) |
Jun 29, 2017 | 159.14 | 159.48 | 156.83 | 157.44 | 1,177,470 | -1.35(-0.85%) |
Jun 28, 2017 | 158.50 | 159.64 | 158.07 | 158.79 | 1,346,868 | +1.02(+0.65%) |
Jun 27, 2017 | 159.28 | 159.95 | 157.62 | 157.77 | 1,812,012 | -1.14(-0.72%) |
Jun 26, 2017 | 160.22 | 160.47 | 158.61 | 158.91 | 1,489,812 | -1.28(-0.80%) |
Jun 23, 2017 | 161.50 | 161.64 | 159.52 | 160.19 | 3,881,851 | -1.01(-0.63%) |
Jun 22, 2017 | 160.74 | 163.59 | 160.36 | 161.20 | 2,322,482 | +0.47(+0.29%) |
Jun 21, 2017 | 160.10 | 162.09 | 160.10 | 160.72 | 1,435,848 | +0.57(+0.35%) |
Jun 20, 2017 | 160.56 | 161.08 | 159.77 | 160.16 | 2,256,200 | -0.64(-0.40%) |
Jun 19, 2017 | 159.69 | 161.03 | 159.69 | 160.80 | 2,007,084 | +1.11(+0.70%) |
Jun 16, 2017 | 158.50 | 159.85 | 157.84 | 159.69 | 2,127,767 | +1.70(+1.08%) |
Jun 15, 2017 | 158.34 | 158.84 | 157.31 | 157.99 | 1,118,926 | -0.78(-0.49%) |
Jun 14, 2017 | 157.72 | 159.01 | 157.19 | 158.77 | 1,270,205 | +1.47(+0.94%) |
Jun 13, 2017 | 157.55 | 158.43 | 156.66 | 157.30 | 1,465,231 | -0.24(-0.15%) |
Jun 12, 2017 | 157.25 | 157.67 | 154.38 | 157.53 | 1,689,137 | +0.06(+0.04%) |
Jun 09, 2017 | 157.35 | 158.74 | 156.43 | 157.48 | 1,849,171 | +0.22(+0.14%) |
Jun 08, 2017 | 160.08 | 156.47 | 157.26 | 3,255,658 | -1.86(-1.17%) | |
Jun 07, 2017 | 156.70 | 160.56 | 156.68 | 159.12 | 2,723,873 | +2.81(+1.80%) |
Jun 06, 2017 | 155.36 | 157.78 | 155.10 | 156.31 | 2,292,422 | +0.70(+0.45%) |
Jun 05, 2017 | 155.44 | 156.39 | 154.81 | 155.61 | 1,684,062 | +0.28(+0.18%) |
Jun 02, 2017 | 154.89 | 155.98 | 154.68 | 155.32 | 1,459,408 | +0.48(+0.31%) |
Jun 01, 2017 | 152.80 | 155.64 | 152.24 | 154.84 | 2,367,699 | +2.57(+1.69%) |
May 31, 2017 | 152.45 | 153.35 | 151.83 | 152.27 | 1,196,720 | -0.25(-0.17%) |
May 30, 2017 | 152.48 | 153.25 | 152.10 | 152.53 | 1,147,835 | +0.17(+0.11%) |
May 26, 2017 | 152.88 | 153.12 | 151.03 | 152.36 | 1,428,148 | -0.31(-0.20%) |
May 25, 2017 | 153.55 | 155.15 | 152.66 | 152.67 | 1,902,644 | -0.20(-0.13%) |
May 24, 2017 | 151.66 | 153.13 | 151.19 | 152.87 | 904,950 | +1.27(+0.84%) |
May 23, 2017 | 150.50 | 151.79 | 150.50 | 151.60 | 832,395 | +1.10(+0.73%) |
May 22, 2017 | 150.88 | 151.24 | 149.97 | 150.50 | 1,679,910 | -0.12(-0.08%) |
May 19, 2017 | 151.50 | 152.57 | 150.45 | 150.62 | 1,702,150 | -0.59(-0.39%) |
May 18, 2017 | 150.06 | 151.74 | 149.61 | 151.21 | 1,535,625 | +1.60(+1.07%) |
May 17, 2017 | 152.38 | 151.78 | 149.50 | 149.61 | 1,729,636 | -2.77(-1.82%) |
May 16, 2017 | 153.00 | 153.16 | 151.49 | 152.38 | 1,396,588 | -0.72(-0.47%) |
May 15, 2017 | 152.72 | 153.88 | 152.22 | 153.09 | 1,671,360 | +0.07(+0.04%) |
May 12, 2017 | 154.42 | 155.72 | 152.56 | 153.03 | 1,526,218 | -1.69(-1.09%) |
May 11, 2017 | 153.98 | 155.16 | 152.72 | 154.72 | 1,047,348 | +0.87(+0.56%) |
May 10, 2017 | 153.00 | 154.21 | 152.70 | 153.85 | 1,532,945 | +0.24(+0.15%) |
May 09, 2017 | 152.87 | 154.40 | 152.79 | 153.61 | 1,356,177 | +0.85(+0.56%) |
May 08, 2017 | 151.73 | 153.12 | 151.21 | 152.76 | 1,519,455 | +1.42(+0.94%) |
May 05, 2017 | 150.17 | 152.59 | 149.45 | 151.35 | 1,718,625 | +3.32(+2.25%) |
May 04, 2017 | 149.02 | 149.37 | 146.69 | 148.02 | 1,489,861 | -0.28(-0.19%) |
May 03, 2017 | 149.43 | 150.31 | 147.94 | 148.31 | 1,027,334 | -1.28(-0.85%) |
May 02, 2017 | 149.12 | 149.99 | 147.55 | 149.58 | 1,113,224 | +0.81(+0.55%) |
May 01, 2017 | 147.97 | 149.66 | 147.79 | 148.77 | 998,177 | +1.09(+0.74%) |
Apr 28, 2017 | 147.07 | 148.66 | 144.40 | 147.68 | 1,671,883 | +0.15(+0.10%) |
Apr 27, 2017 | 148.47 | 149.44 | 147.24 | 147.53 | 769,717 | -0.68(-0.46%) |
Apr 26, 2017 | 148.58 | 149.81 | 147.05 | 148.21 | 961,142 | -0.24(-0.16%) |
Apr 25, 2017 | 146.83 | 150.24 | 146.83 | 148.45 | 1,237,170 | +1.15(+0.78%) |
Apr 24, 2017 | 147.72 | 148.56 | 146.86 | 147.29 | 964,710 | +0.83(+0.57%) |
Apr 21, 2017 | 146.59 | 146.73 | 145.39 | 146.46 | 1,028,669 | -0.28(-0.19%) |
Apr 20, 2017 | 143.26 | 147.53 | 142.65 | 146.75 | 1,859,575 | +3.24(+2.26%) |
Apr 19, 2017 | 142.15 | 143.88 | 141.62 | 143.51 | 836,490 | +2.01(+1.42%) |
Apr 18, 2017 | 142.77 | 143.02 | 140.82 | 141.50 | 1,105,815 | -1.27(-0.89%) |
Apr 17, 2017 | 142.30 | 142.83 | 141.90 | 142.77 | 872,255 | +0.72(+0.51%) |
Apr 13, 2017 | 141.90 | 142.68 | 141.45 | 142.05 | 820,440 | -0.17(-0.12%) |
Apr 12, 2017 | 142.52 | 142.98 | 141.54 | 142.22 | 838,530 | -0.93(-0.65%) |
Apr 11, 2017 | 143.05 | 143.42 | 142.27 | 143.15 | 878,193 | -0.67(-0.47%) |
Apr 10, 2017 | 143.56 | 144.68 | 143.15 | 143.82 | 1,579,086 | +0.23(+0.16%) |
Apr 07, 2017 | 142.71 | 143.81 | 141.70 | 143.59 | 1,567,997 | +0.78(+0.55%) |
Apr 06, 2017 | 141.58 | 142.99 | 140.49 | 142.81 | 1,591,245 | +1.23(+0.87%) |
Apr 05, 2017 | 142.62 | 143.56 | 141.13 | 141.58 | 1,543,349 | -0.59(-0.42%) |
Apr 04, 2017 | 140.79 | 142.33 | 140.49 | 142.18 | 1,294,605 | +1.09(+0.77%) |
Apr 03, 2017 | 138.55 | 142.61 | 138.55 | 141.09 | 1,726,981 | +2.74(+1.98%) |
Mar 31, 2017 | 139.31 | 139.39 | 138.35 | 138.35 | 1,525,309 | -1.05(-0.75%) |
Mar 30, 2017 | 139.35 | 140.66 | 138.97 | 139.40 | 852,183 | +0.35(+0.25%) |
Mar 29, 2017 | 139.43 | 140.27 | 138.52 | 139.05 | 871,508 | -1.01(-0.72%) |
Mar 28, 2017 | 137.91 | 140.40 | 137.46 | 140.06 | 975,274 | +2.13(+1.55%) |
Mar 27, 2017 | 136.21 | 138.23 | 135.86 | 137.93 | 2,121,453 | +0.21(+0.15%) |
Mar 24, 2017 | 141.07 | 142.05 | 136.91 | 137.72 | 2,256,238 | -3.17(-2.25%) |
Mar 23, 2017 | 141.66 | 142.95 | 140.73 | 140.89 | 921,425 | -1.12(-0.79%) |
Mar 22, 2017 | 141.74 | 142.92 | 140.10 | 142.01 | 1,169,152 | +0.72(+0.51%) |
Mar 21, 2017 | 143.35 | 143.38 | 141.00 | 141.30 | 1,845,520 | -1.44(-1.01%) |
Mar 20, 2017 | 143.71 | 144.52 | 142.34 | 142.73 | 1,730,780 | -0.72(-0.50%) |
Mar 17, 2017 | 143.11 | 143.91 | 142.50 | 143.45 | 1,655,142 | +0.09(+0.07%) |
Mar 16, 2017 | 145.43 | 145.70 | 143.18 | 143.36 | 1,421,475 | -2.09(-1.44%) |
Mar 15, 2017 | 145.71 | 146.23 | 144.96 | 145.44 | 1,538,308 | +0.44(+0.30%) |
Mar 14, 2017 | 144.47 | 145.74 | 143.87 | 145.01 | 1,375,717 | +0.13(+0.09%) |
Mar 13, 2017 | 143.87 | 145.37 | 142.91 | 144.88 | 1,205,237 | +1.40(+0.97%) |
Mar 10, 2017 | 144.65 | 144.82 | 142.99 | 143.48 | 1,345,388 | -0.26(-0.18%) |
Mar 09, 2017 | 144.31 | 144.55 | 143.04 | 143.74 | 1,037,699 | -0.04(-0.03%) |
Mar 08, 2017 | 143.31 | 144.52 | 142.35 | 143.78 | 881,155 | +0.41(+0.29%) |
Mar 07, 2017 | 144.07 | 145.63 | 142.71 | 143.37 | 1,750,807 | -1.06(-0.73%) |
Mar 06, 2017 | 142.46 | 144.56 | 142.43 | 144.42 | 1,952,976 | +0.92(+0.64%) |
Mar 03, 2017 | 142.47 | 144.10 | 140.68 | 143.51 | 793,398 | +0.39(+0.27%) |
Mar 02, 2017 | 143.61 | 143.87 | 142.67 | 143.12 | 865,991 | -0.59(-0.41%) |
Mar 01, 2017 | 141.63 | 144.45 | 140.98 | 143.71 | 1,609,938 | +3.12(+2.22%) |
Feb 28, 2017 | 141.36 | 141.50 | 140.13 | 140.59 | 1,512,632 | -0.77(-0.55%) |
Feb 27, 2017 | 138.57 | 141.63 | 138.10 | 141.36 | 2,817,680 | +2.53(+1.82%) |
Feb 24, 2017 | 139.23 | 139.37 | 138.36 | 138.83 | 973,606 | -0.44(-0.32%) |
Feb 23, 2017 | 139.38 | 139.50 | 138.90 | 139.28 | 1,532,934 | +0.02(+0.01%) |
Feb 22, 2017 | 138.08 | 140.14 | 137.78 | 139.26 | 1,721,851 | +0.49(+0.35%) |
Feb 21, 2017 | 135.97 | 139.02 | 135.64 | 138.77 | 1,878,197 | +3.22(+2.38%) |
Feb 17, 2017 | 135.55 | 135.55 | 135.55 | 0 | -1.67(-1.22%) | |
Feb 16, 2017 | 138.65 | 138.74 | 135.84 | 137.22 | 1,662,205 | -1.19(-0.86%) |
Feb 15, 2017 | 138.05 | 139.42 | 137.46 | 138.41 | 2,381,930 | -0.09(-0.06%) |
Feb 14, 2017 | 137.12 | 139.82 | 136.44 | 138.49 | 2,053,948 | +0.78(+0.57%) |
Feb 13, 2017 | 138.44 | 138.94 | 136.74 | 137.71 | 1,130,220 | +0.28(+0.21%) |
Feb 10, 2017 | 139.31 | 140.99 | 137.38 | 137.43 | 2,031,885 | -2.45(-1.75%) |
Feb 09, 2017 | 139.50 | 140.03 | 137.23 | 139.87 | 2,449,427 | +0.28(+0.20%) |
Feb 08, 2017 | 138.80 | 140.39 | 138.13 | 139.59 | 691,041 | -0.06(-0.04%) |
Feb 07, 2017 | 138.86 | 140.34 | 137.79 | 139.65 | 818,209 | +0.82(+0.59%) |
Feb 06, 2017 | 140.37 | 141.21 | 137.83 | 138.82 | 1,352,991 | -2.14(-1.52%) |
Feb 03, 2017 | 140.75 | 141.73 | 139.84 | 140.97 | 1,294,997 | +0.95(+0.68%) |
Feb 02, 2017 | 141.34 | 142.28 | 135.99 | 140.01 | 1,622,693 | +0.61(+0.44%) |
Feb 01, 2017 | 138.80 | 141.08 | 137.25 | 139.40 | 1,328,374 | +1.34(+0.97%) |
Jan 31, 2017 | 137.02 | 138.35 | 136.44 | 138.06 | 936,640 | +0.49(+0.36%) |
Jan 30, 2017 | 138.59 | 138.60 | 136.26 | 137.57 | 728,015 | -1.05(-0.76%) |
Jan 27, 2017 | 139.32 | 139.74 | 137.30 | 138.62 | 1,165,972 | +0.01(+0.01%) |
Jan 26, 2017 | 140.00 | 140.40 | 138.47 | 138.61 | 1,077,601 | -1.67(-1.19%) |
Jan 25, 2017 | 138.81 | 140.90 | 138.45 | 140.28 | 1,283,229 | +1.93(+1.39%) |
Jan 24, 2017 | 137.11 | 139.31 | 135.98 | 138.35 | 1,335,375 | +1.15(+0.84%) |
Jan 23, 2017 | 136.27 | 137.57 | 134.31 | 137.20 | 1,669,592 | +0.51(+0.37%) |
Jan 20, 2017 | 136.70 | 137.54 | 135.37 | 136.69 | 1,412,542 | +0.58(+0.42%) |
Jan 19, 2017 | 133.44 | 138.14 | 126.07 | 136.11 | 2,688,422 | +2.07(+1.54%) |
Jan 18, 2017 | 137.28 | 137.28 | 132.39 | 134.05 | 2,091,413 | -2.64(-1.93%) |
Jan 17, 2017 | 137.81 | 137.81 | 135.98 | 136.69 | 1,143,620 | -1.45(-1.05%) |
Jan 13, 2017 | 138.14 | 138.14 | 138.14 | 0 | +1.55(+1.13%) | |
Jan 12, 2017 | 133.64 | 137.65 | 133.16 | 136.60 | 1,828,133 | +1.92(+1.42%) |
Jan 11, 2017 | 132.72 | 134.68 | 132.07 | 134.68 | 1,502,433 | +2.28(+1.72%) |
Jan 10, 2017 | 133.36 | 134.07 | 132.38 | 132.40 | 1,318,775 | -2.00(-1.49%) |
Jan 09, 2017 | 133.42 | 134.65 | 132.23 | 134.41 | 1,044,524 | +0.51(+0.38%) |
Jan 06, 2017 | 133.13 | 135.16 | 133.12 | 133.90 | 1,041,850 | +0.09(+0.07%) |
Jan 05, 2017 | 131.32 | 134.80 | 130.61 | 133.80 | 1,532,220 | +2.82(+2.16%) |
Jan 04, 2017 | 128.49 | 131.14 | 126.24 | 130.98 | 1,279,155 | +2.83(+2.21%) |