Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 154.01 | 154.66 | 151.14 | 151.20 | 1,450,712 | -1.83(-1.19%) |
Feb 27, 2018 | 154.86 | 155.49 | 153.03 | 153.03 | 1,283,432 | -1.54(-1.00%) |
Feb 26, 2018 | 152.12 | 154.76 | 151.94 | 154.57 | 1,918,617 | +3.80(+2.52%) |
Feb 23, 2018 | 148.85 | 150.82 | 148.15 | 150.77 | 1,054,318 | +2.55(+1.72%) |
Feb 22, 2018 | 148.22 | 866,272 | +1.01(+0.68%) | |||
Feb 21, 2018 | 148.06 | 149.85 | 147.11 | 147.21 | 1,531,638 | -0.80(-0.54%) |
Feb 20, 2018 | 148.38 | 149.11 | 147.11 | 148.01 | 1,192,820 | -1.05(-0.71%) |
Feb 16, 2018 | 149.06 | 149.06 | 149.06 | 0 | +1.24(+0.84%) | |
Feb 15, 2018 | 146.77 | 147.87 | 145.58 | 147.82 | 1,235,344 | +2.14(+1.47%) |
Feb 14, 2018 | 143.31 | 146.18 | 142.97 | 145.68 | 1,922,096 | +1.57(+1.09%) |
Feb 13, 2018 | 142.29 | 144.53 | 142.01 | 144.11 | 982,476 | +0.84(+0.59%) |
Feb 12, 2018 | 142.19 | 144.31 | 141.75 | 143.27 | 1,682,266 | +2.28(+1.61%) |
Feb 09, 2018 | 139.18 | 142.18 | 136.88 | 141.00 | 1,662,491 | +2.99(+2.17%) |
Feb 08, 2018 | 143.28 | 143.93 | 137.92 | 138.01 | 1,748,693 | -5.28(-3.68%) |
Feb 07, 2018 | 143.22 | 146.16 | 142.91 | 143.28 | 1,724,466 | -0.44(-0.30%) |
Feb 06, 2018 | 144.93 | 140.17 | 143.72 | 2,926,751 | -2.28(-1.56%) | |
Feb 05, 2018 | 150.54 | 151.68 | 141.74 | 146.01 | 2,713,006 | -5.28(-3.49%) |
Feb 02, 2018 | 152.74 | 153.42 | 151.09 | 151.28 | 1,330,901 | -2.36(-1.54%) |
Feb 01, 2018 | 152.78 | 154.10 | 152.25 | 153.64 | 1,604,186 | +0.37(+0.24%) |
Jan 31, 2018 | 156.75 | 156.75 | 152.40 | 153.27 | 3,044,796 | -3.79(-2.42%) |
Jan 30, 2018 | 156.16 | 157.24 | 155.49 | 157.06 | 2,329,211 | -0.28(-0.18%) |
Jan 29, 2018 | 157.37 | 158.51 | 156.93 | 157.34 | 1,670,878 | -0.15(-0.10%) |
Jan 26, 2018 | 154.45 | 157.59 | 154.12 | 157.49 | 1,405,159 | +3.13(+2.03%) |
Jan 25, 2018 | 154.00 | 154.51 | 153.13 | 154.36 | 1,082,920 | +0.99(+0.64%) |
Jan 24, 2018 | 151.83 | 153.83 | 151.64 | 153.37 | 1,426,085 | +2.38(+1.57%) |
Jan 23, 2018 | 151.59 | 152.59 | 150.81 | 151.00 | 1,155,103 | -0.54(-0.36%) |
Jan 22, 2018 | 150.40 | 151.67 | 149.77 | 151.54 | 1,448,520 | +1.16(+0.77%) |
Jan 19, 2018 | 150.14 | 150.90 | 149.47 | 150.38 | 1,283,459 | +0.93(+0.62%) |
Jan 18, 2018 | 149.27 | 149.95 | 149.13 | 149.45 | 1,460,193 | +0.01(+0.01%) |
Jan 17, 2018 | 149.19 | 149.62 | 148.30 | 149.44 | 1,381,470 | +0.75(+0.50%) |
Jan 16, 2018 | 148.59 | 149.96 | 148.11 | 148.69 | 1,463,951 | +1.16(+0.78%) |
Jan 12, 2018 | 147.53 | 147.53 | 147.53 | 0 | -0.34(-0.23%) | |
Jan 11, 2018 | 148.78 | 149.43 | 147.18 | 147.88 | 1,211,471 | -0.88(-0.59%) |
Jan 10, 2018 | 149.56 | 150.03 | 147.51 | 148.76 | 1,346,001 | -1.16(-0.77%) |
Jan 09, 2018 | 152.49 | 153.10 | 148.50 | 149.91 | 1,948,957 | -2.31(-1.52%) |
Jan 08, 2018 | 149.82 | 152.67 | 149.60 | 152.22 | 1,330,163 | +2.05(+1.37%) |
Jan 05, 2018 | 148.66 | 150.42 | 148.27 | 150.17 | 1,032,521 | +2.16(+1.46%) |
Jan 04, 2018 | 148.47 | 149.02 | 147.76 | 148.01 | 924,952 | -0.05(-0.03%) |
Jan 03, 2018 | 147.21 | 149.48 | 146.77 | 148.06 | 1,500,121 | +0.83(+0.56%) |
Jan 02, 2018 | 146.06 | 147.69 | 145.13 | 147.23 | 1,137,678 | +2.85(+1.98%) |
Dec 29, 2017 | 144.38 | 144.38 | 144.38 | 0 | -0.73(-0.50%) | |
Dec 28, 2017 | 144.83 | 145.69 | 144.50 | 145.10 | 703,233 | +0.44(+0.30%) |
Dec 27, 2017 | 143.75 | 144.89 | 143.31 | 144.66 | 974,016 | +1.31(+0.91%) |
Dec 26, 2017 | 143.37 | 144.22 | 143.29 | 143.35 | 373,826 | +0.06(+0.05%) |
Dec 22, 2017 | 143.28 | 143.58 | 142.69 | 143.29 | 625,293 | +0.04(+0.03%) |
Dec 21, 2017 | 144.33 | 144.47 | 142.80 | 143.25 | 957,551 | -0.63(-0.44%) |
Dec 20, 2017 | 144.64 | 145.32 | 143.46 | 143.88 | 1,299,986 | -0.45(-0.31%) |
Dec 19, 2017 | 144.83 | 145.51 | 144.20 | 144.33 | 918,477 | -0.21(-0.15%) |
Dec 18, 2017 | 144.03 | 145.02 | 143.86 | 144.54 | 1,079,635 | +1.15(+0.80%) |
Dec 15, 2017 | 141.87 | 143.67 | 141.32 | 143.39 | 2,263,081 | +2.70(+1.92%) |
Dec 14, 2017 | 142.42 | 142.83 | 140.57 | 140.69 | 1,513,283 | -1.83(-1.28%) |
Dec 13, 2017 | 142.94 | 143.34 | 142.19 | 142.52 | 1,325,103 | -0.34(-0.23%) |
Dec 12, 2017 | 142.85 | 143.46 | 141.75 | 142.85 | 1,159,670 | +0.89(+0.63%) |
Dec 11, 2017 | 141.12 | 141.98 | 140.98 | 141.96 | 829,272 | +0.72(+0.51%) |
Dec 08, 2017 | 141.00 | 141.72 | 140.54 | 141.23 | 740,118 | +0.72(+0.52%) |
Dec 07, 2017 | 141.50 | 142.66 | 139.66 | 140.51 | 1,232,177 | -0.57(-0.40%) |
Dec 06, 2017 | 141.41 | 141.68 | 140.49 | 141.07 | 1,173,137 | -0.25(-0.18%) |
Dec 05, 2017 | 141.71 | 143.02 | 141.16 | 141.33 | 1,056,844 | -0.31(-0.22%) |
Dec 04, 2017 | 145.17 | 145.45 | 141.44 | 141.63 | 1,453,362 | -3.26(-2.25%) |
Dec 01, 2017 | 145.06 | 145.45 | 143.10 | 144.90 | 1,359,584 | -0.12(-0.08%) |
Nov 30, 2017 | 143.59 | 145.85 | 142.89 | 145.02 | 3,556,871 | +1.77(+1.23%) |
Nov 29, 2017 | 144.90 | 144.91 | 142.80 | 143.25 | 1,382,158 | -1.56(-1.08%) |
Nov 28, 2017 | 144.77 | 144.94 | 143.55 | 144.81 | 1,053,723 | +0.61(+0.43%) |
Nov 27, 2017 | 144.03 | 144.29 | 143.48 | 144.20 | 1,158,336 | +0.42(+0.29%) |
Nov 24, 2017 | 143.95 | 144.23 | 142.79 | 143.78 | 625,143 | -0.11(-0.08%) |
Nov 22, 2017 | 144.67 | 144.91 | 143.28 | 143.89 | 940,616 | -0.87(-0.60%) |
Nov 21, 2017 | 144.79 | 145.12 | 144.29 | 144.77 | 1,073,543 | +0.91(+0.63%) |
Nov 20, 2017 | 144.51 | 144.55 | 143.67 | 143.85 | 957,160 | -0.60(-0.42%) |
Nov 17, 2017 | 144.73 | 145.56 | 144.25 | 144.46 | 1,007,923 | -1.00(-0.69%) |
Nov 16, 2017 | 145.60 | 146.48 | 145.03 | 145.46 | 1,328,896 | +1.56(+1.09%) |
Nov 15, 2017 | 144.73 | 145.80 | 143.78 | 143.90 | 754,255 | -1.07(-0.74%) |
Nov 14, 2017 | 144.35 | 145.53 | 143.32 | 144.97 | 1,088,417 | +0.19(+0.13%) |
Nov 13, 2017 | 143.16 | 145.13 | 143.06 | 144.78 | 979,439 | +1.18(+0.82%) |
Nov 10, 2017 | 145.02 | 145.02 | 141.53 | 143.60 | 1,363,258 | -1.99(-1.37%) |
Nov 09, 2017 | 145.18 | 146.01 | 144.66 | 145.59 | 783,582 | +0.15(+0.10%) |
Nov 08, 2017 | 145.03 | 145.75 | 144.67 | 145.44 | 763,998 | +0.22(+0.15%) |
Nov 07, 2017 | 145.28 | 145.42 | 144.70 | 145.22 | 1,199,044 | +0.53(+0.37%) |
Nov 06, 2017 | 145.27 | 145.71 | 144.51 | 144.69 | 847,105 | -0.49(-0.34%) |
Nov 03, 2017 | 143.88 | 145.22 | 143.53 | 145.18 | 1,253,872 | +1.08(+0.75%) |
Nov 02, 2017 | 143.56 | 144.72 | 143.39 | 144.11 | 1,450,161 | +0.55(+0.38%) |
Nov 01, 2017 | 144.16 | 144.31 | 142.72 | 143.56 | 1,382,384 | -0.41(-0.28%) |
Oct 31, 2017 | 144.25 | 145.53 | 143.74 | 143.97 | 1,440,890 | -0.47(-0.32%) |
Oct 30, 2017 | 148.26 | 148.43 | 143.01 | 144.43 | 2,779,134 | -4.06(-2.74%) |
Oct 27, 2017 | 144.09 | 149.31 | 143.66 | 148.49 | 3,453,037 | +10.15(+7.34%) |
Oct 26, 2017 | 139.63 | 140.07 | 138.31 | 138.34 | 1,318,913 | -1.26(-0.91%) |
Oct 25, 2017 | 138.81 | 139.96 | 138.53 | 139.61 | 1,183,351 | +0.46(+0.33%) |
Oct 24, 2017 | 139.09 | 139.30 | 137.97 | 139.15 | 793,988 | -0.21(-0.15%) |
Oct 23, 2017 | 139.54 | 141.19 | 139.18 | 139.37 | 858,591 | -0.53(-0.38%) |
Oct 20, 2017 | 139.43 | 139.91 | 138.41 | 139.90 | 1,370,964 | +1.09(+0.78%) |
Oct 19, 2017 | 138.34 | 138.82 | 137.63 | 138.81 | 934,818 | +0.63(+0.46%) |
Oct 18, 2017 | 138.51 | 139.44 | 138.01 | 138.18 | 932,365 | -0.14(-0.10%) |
Oct 17, 2017 | 136.65 | 138.48 | 136.32 | 138.31 | 1,343,633 | +1.39(+1.02%) |
Oct 16, 2017 | 136.15 | 137.19 | 135.96 | 136.92 | 1,022,507 | +0.56(+0.41%) |
Oct 13, 2017 | 136.15 | 136.45 | 135.81 | 136.36 | 717,773 | +0.12(+0.09%) |
Oct 12, 2017 | 135.86 | 136.52 | 135.51 | 136.24 | 885,922 | +0.14(+0.10%) |
Oct 11, 2017 | 135.25 | 136.28 | 134.71 | 136.10 | 1,500,135 | +1.60(+1.19%) |
Oct 10, 2017 | 135.47 | 136.23 | 133.44 | 134.50 | 1,844,766 | -1.15(-0.85%) |
Oct 09, 2017 | 138.19 | 138.56 | 135.28 | 135.66 | 1,584,279 | -2.85(-2.06%) |
Oct 06, 2017 | 137.73 | 138.72 | 137.51 | 138.51 | 1,214,558 | +0.64(+0.47%) |
Oct 05, 2017 | 135.68 | 137.91 | 135.26 | 137.87 | 1,813,885 | +2.17(+1.60%) |
Oct 04, 2017 | 133.75 | 136.11 | 133.73 | 135.69 | 1,266,644 | +2.18(+1.63%) |
Oct 03, 2017 | 133.68 | 134.30 | 133.33 | 133.52 | 1,189,117 | +0.11(+0.08%) |
Oct 02, 2017 | 132.39 | 133.50 | 131.71 | 133.41 | 1,136,313 | +1.39(+1.05%) |
Sep 29, 2017 | 130.52 | 132.08 | 130.34 | 132.02 | 1,295,436 | +1.67(+1.28%) |
Sep 28, 2017 | 130.91 | 131.07 | 129.69 | 130.35 | 738,150 | -0.30(-0.23%) |
Sep 27, 2017 | 129.51 | 130.65 | 817,272 | -0.10(-0.08%) | ||
Sep 26, 2017 | 130.48 | 131.16 | 130.01 | 130.75 | 924,246 | +0.87(+0.67%) |
Sep 25, 2017 | 130.58 | 130.98 | 128.77 | 129.88 | 989,612 | -0.69(-0.53%) |
Sep 22, 2017 | 130.69 | 130.85 | 130.00 | 130.58 | 770,329 | +0.20(+0.16%) |
Sep 21, 2017 | 131.88 | 132.20 | 130.34 | 130.37 | 915,005 | -1.89(-1.43%) |
Sep 20, 2017 | 132.96 | 133.19 | 131.33 | 132.26 | 707,280 | -0.31(-0.23%) |
Sep 19, 2017 | 134.34 | 134.34 | 132.44 | 132.57 | 882,775 | -1.38(-1.03%) |
Sep 18, 2017 | 133.60 | 134.23 | 133.25 | 133.95 | 874,802 | +0.60(+0.45%) |
Sep 15, 2017 | 134.12 | 134.42 | 132.82 | 133.35 | 3,403,124 | -0.56(-0.42%) |
Sep 14, 2017 | 132.34 | 134.32 | 132.31 | 133.91 | 1,694,151 | +1.35(+1.02%) |
Sep 13, 2017 | 133.00 | 133.61 | 132.27 | 132.56 | 1,536,016 | -0.46(-0.35%) |
Sep 12, 2017 | 133.17 | 133.29 | 132.29 | 133.02 | 865,530 | -0.15(-0.11%) |
Sep 11, 2017 | 132.73 | 133.17 | 132.00 | 133.17 | 1,126,175 | +1.10(+0.84%) |
Sep 08, 2017 | 131.82 | 132.59 | 131.81 | 132.07 | 932,000 | +0.26(+0.20%) |
Sep 07, 2017 | 130.98 | 132.12 | 130.67 | 131.81 | 805,765 | +1.02(+0.78%) |
Sep 06, 2017 | 131.51 | 131.52 | 129.30 | 130.79 | 1,196,284 | -0.45(-0.35%) |
Sep 05, 2017 | 130.19 | 131.85 | 130.17 | 131.24 | 1,773,468 | +0.48(+0.37%) |
Sep 01, 2017 | 131.18 | 131.41 | 130.28 | 130.76 | 1,005,988 | -0.26(-0.20%) |
Aug 31, 2017 | 129.13 | 131.22 | 129.13 | 131.02 | 1,409,055 | +1.89(+1.46%) |
Aug 30, 2017 | 129.01 | 129.52 | 128.42 | 129.13 | 852,434 | -0.07(-0.06%) |
Aug 29, 2017 | 128.82 | 129.35 | 128.59 | 129.20 | 848,125 | -0.15(-0.12%) |
Aug 28, 2017 | 130.31 | 130.31 | 128.92 | 129.35 | 1,284,763 | -0.29(-0.22%) |
Aug 25, 2017 | 129.69 | 130.06 | 129.14 | 129.64 | 1,507,611 | +1.03(+0.80%) |
Aug 24, 2017 | 128.36 | 128.81 | 128.03 | 128.61 | 1,445,800 | +0.38(+0.30%) |
Aug 23, 2017 | 130.68 | 131.08 | 127.62 | 128.23 | 4,653,803 | -6.63(-4.91%) |
Aug 22, 2017 | 134.59 | 135.95 | 134.35 | 134.86 | 1,609,592 | +0.35(+0.26%) |
Aug 21, 2017 | 133.69 | 134.63 | 133.30 | 134.50 | 1,186,544 | +0.78(+0.58%) |
Aug 18, 2017 | 134.31 | 134.79 | 133.53 | 133.73 | 1,805,457 | -0.99(-0.74%) |
Aug 17, 2017 | 136.56 | 136.64 | 134.69 | 134.72 | 791,211 | -1.90(-1.39%) |
Aug 16, 2017 | 137.04 | 137.20 | 136.40 | 136.62 | 945,218 | -0.03(-0.02%) |
Aug 15, 2017 | 135.58 | 137.01 | 135.52 | 136.65 | 1,542,456 | +1.33(+0.99%) |
Aug 14, 2017 | 134.37 | 135.57 | 134.12 | 135.31 | 1,191,793 | +1.69(+1.26%) |
Aug 11, 2017 | 133.94 | 134.19 | 133.03 | 133.62 | 914,585 | +0.25(+0.19%) |
Aug 10, 2017 | 134.22 | 134.46 | 133.28 | 133.38 | 828,830 | -1.18(-0.87%) |
Aug 09, 2017 | 135.54 | 135.54 | 134.27 | 134.55 | 1,166,375 | -0.89(-0.66%) |
Aug 08, 2017 | 135.76 | 135.99 | 135.18 | 135.44 | 695,920 | -0.55(-0.40%) |
Aug 07, 2017 | 135.86 | 136.02 | 135.40 | 135.99 | 728,256 | +0.19(+0.14%) |
Aug 04, 2017 | 136.32 | 136.32 | 135.21 | 135.80 | 688,832 | +0.15(+0.11%) |
Aug 03, 2017 | 133.94 | 135.70 | 133.73 | 135.66 | 821,182 | +1.14(+0.85%) |
Aug 02, 2017 | 136.88 | 137.07 | 134.09 | 134.51 | 1,337,275 | -2.53(-1.85%) |
Aug 01, 2017 | 136.78 | 137.94 | 136.11 | 137.04 | 1,273,750 | +0.71(+0.52%) |
Jul 31, 2017 | 137.08 | 137.08 | 135.85 | 136.33 | 1,570,643 | -0.65(-0.47%) |
Jul 28, 2017 | 134.25 | 137.08 | 134.25 | 136.98 | 2,079,284 | +3.47(+2.60%) |
Jul 27, 2017 | 135.11 | 135.30 | 132.50 | 133.50 | 1,581,494 | -1.58(-1.17%) |
Jul 26, 2017 | 135.35 | 135.53 | 134.25 | 135.08 | 1,195,319 | -0.29(-0.21%) |
Jul 25, 2017 | 136.69 | 136.69 | 134.88 | 135.37 | 1,039,024 | -0.72(-0.53%) |
Jul 24, 2017 | 135.54 | 136.27 | 134.66 | 136.09 | 938,127 | +0.60(+0.44%) |
Jul 21, 2017 | 136.64 | 137.30 | 135.23 | 135.49 | 1,250,138 | -1.12(-0.82%) |
Jul 20, 2017 | 135.65 | 136.96 | 135.64 | 136.61 | 1,091,649 | +1.09(+0.81%) |
Jul 19, 2017 | 134.88 | 135.73 | 134.74 | 135.52 | 791,228 | +0.79(+0.58%) |
Jul 18, 2017 | 134.01 | 134.91 | 133.46 | 134.73 | 995,370 | +0.52(+0.39%) |
Jul 17, 2017 | 134.80 | 135.11 | 133.87 | 134.21 | 758,302 | -0.55(-0.41%) |
Jul 14, 2017 | 132.80 | 135.30 | 132.80 | 134.76 | 973,000 | +2.04(+1.54%) |
Jul 13, 2017 | 133.79 | 133.85 | 132.45 | 132.72 | 1,221,956 | -1.07(-0.80%) |
Jul 12, 2017 | 130.71 | 134.48 | 130.57 | 133.79 | 2,033,710 | +3.58(+2.75%) |
Jul 11, 2017 | 130.32 | 130.73 | 129.99 | 130.21 | 1,086,424 | -0.06(-0.04%) |
Jul 10, 2017 | 130.55 | 130.88 | 130.15 | 130.27 | 896,723 | -0.52(-0.40%) |
Jul 07, 2017 | 129.55 | 130.87 | 129.16 | 130.79 | 1,337,723 | +1.71(+1.33%) |
Jul 06, 2017 | 128.96 | 129.25 | 127.90 | 129.07 | 1,275,826 | -0.44(-0.34%) |
Jul 05, 2017 | 128.42 | 129.73 | 128.07 | 129.51 | 1,123,152 | +1.41(+1.10%) |
Jul 03, 2017 | 129.04 | 129.22 | 127.98 | 128.10 | 526,079 | -0.52(-0.40%) |
Jun 30, 2017 | 128.80 | 129.48 | 128.62 | 128.62 | 1,167,399 | -0.03(-0.02%) |
Jun 29, 2017 | 129.75 | 129.95 | 127.68 | 128.65 | 1,370,930 | -0.92(-0.71%) |
Jun 28, 2017 | 129.71 | 129.93 | 129.27 | 129.57 | 756,272 | +0.59(+0.46%) |
Jun 27, 2017 | 129.27 | 129.86 | 128.65 | 128.98 | 870,821 | -0.30(-0.23%) |
Jun 26, 2017 | 130.44 | 130.94 | 129.17 | 129.27 | 760,707 | -1.12(-0.86%) |
Jun 23, 2017 | 130.46 | 131.19 | 129.98 | 130.39 | 1,256,730 | -0.09(-0.07%) |
Jun 22, 2017 | 129.77 | 130.65 | 129.67 | 130.48 | 1,356,659 | +0.39(+0.30%) |
Jun 21, 2017 | 130.70 | 131.19 | 129.74 | 130.09 | 1,578,155 | -0.17(-0.13%) |
Jun 20, 2017 | 130.69 | 131.50 | 130.11 | 130.26 | 1,140,304 | -0.37(-0.28%) |
Jun 19, 2017 | 131.80 | 132.28 | 130.16 | 130.63 | 1,414,728 | -0.79(-0.60%) |
Jun 16, 2017 | 130.74 | 131.54 | 130.12 | 131.43 | 1,713,570 | +0.93(+0.72%) |
Jun 15, 2017 | 130.35 | 130.71 | 129.13 | 130.49 | 1,123,637 | -0.61(-0.47%) |
Jun 14, 2017 | 130.97 | 131.81 | 130.48 | 131.10 | 1,238,469 | +0.66(+0.50%) |
Jun 13, 2017 | 130.34 | 131.03 | 129.25 | 130.45 | 1,084,769 | +0.52(+0.40%) |
Jun 12, 2017 | 130.82 | 130.99 | 127.69 | 129.93 | 1,793,777 | -1.16(-0.88%) |
Jun 09, 2017 | 131.76 | 132.13 | 130.48 | 131.08 | 1,292,954 | -0.52(-0.39%) |
Jun 08, 2017 | 133.62 | 130.77 | 131.60 | 1,822,293 | -1.86(-1.39%) | |
Jun 07, 2017 | 133.61 | 133.99 | 132.62 | 133.46 | 741,929 | +0.36(+0.27%) |
Jun 06, 2017 | 132.82 | 133.66 | 132.82 | 133.10 | 841,762 | -0.16(-0.12%) |
Jun 05, 2017 | 133.70 | 133.78 | 132.84 | 133.25 | 1,189,368 | -0.24(-0.18%) |
Jun 02, 2017 | 134.22 | 134.55 | 133.10 | 133.50 | 1,591,306 | -0.20(-0.15%) |
Jun 01, 2017 | 131.94 | 133.70 | 131.61 | 133.70 | 1,051,501 | +1.61(+1.22%) |
May 31, 2017 | 131.72 | 132.31 | 131.18 | 132.09 | 1,910,089 | +0.91(+0.69%) |
May 30, 2017 | 130.27 | 131.25 | 130.14 | 131.19 | 843,371 | +0.66(+0.50%) |
May 26, 2017 | 130.25 | 130.82 | 129.72 | 130.53 | 895,558 | +0.39(+0.30%) |
May 25, 2017 | 129.60 | 130.47 | 129.14 | 130.14 | 1,300,800 | +0.79(+0.61%) |
May 24, 2017 | 129.32 | 129.67 | 129.20 | 129.35 | 1,215,412 | +0.08(+0.06%) |
May 23, 2017 | 128.16 | 129.63 | 128.10 | 129.26 | 1,565,607 | +1.17(+0.91%) |
May 22, 2017 | 126.42 | 128.63 | 126.42 | 128.10 | 1,596,339 | +1.69(+1.34%) |
May 19, 2017 | 124.83 | 126.43 | 124.54 | 126.41 | 1,449,942 | +1.82(+1.46%) |
May 18, 2017 | 123.39 | 125.32 | 122.92 | 124.59 | 1,062,126 | +1.20(+0.97%) |
May 17, 2017 | 124.52 | 124.73 | 123.33 | 123.39 | 1,014,090 | -1.14(-0.91%) |
May 16, 2017 | 125.49 | 126.30 | 124.14 | 124.52 | 1,200,672 | -1.16(-0.93%) |
May 15, 2017 | 124.56 | 125.81 | 123.97 | 125.69 | 836,059 | +1.12(+0.90%) |
May 12, 2017 | 124.39 | 124.84 | 124.12 | 124.57 | 708,727 | -0.02(-0.01%) |
May 11, 2017 | 123.71 | 124.81 | 123.19 | 124.59 | 889,849 | +0.74(+0.60%) |
May 10, 2017 | 124.36 | 124.42 | 123.36 | 123.85 | 1,789,368 | -0.77(-0.62%) |
May 09, 2017 | 124.56 | 125.16 | 124.27 | 124.62 | 1,003,384 | +0.02(+0.01%) |
May 08, 2017 | 125.47 | 125.66 | 124.37 | 124.60 | 809,104 | -1.03(-0.82%) |
May 05, 2017 | 125.13 | 125.66 | 124.52 | 125.62 | 769,033 | +0.91(+0.73%) |
May 04, 2017 | 125.33 | 125.34 | 124.54 | 124.72 | 1,123,808 | -0.67(-0.54%) |
May 03, 2017 | 125.66 | 125.91 | 124.75 | 125.39 | 794,370 | -0.42(-0.34%) |
May 02, 2017 | 125.68 | 126.39 | 125.20 | 125.82 | 1,376,018 | +0.37(+0.29%) |
May 01, 2017 | 126.06 | 126.32 | 125.11 | 125.45 | 922,178 | -0.55(-0.44%) |
Apr 28, 2017 | 124.83 | 126.09 | 124.83 | 126.00 | 1,659,569 | +0.92(+0.74%) |
Apr 27, 2017 | 126.00 | 126.21 | 124.98 | 125.08 | 1,077,242 | -0.76(-0.60%) |
Apr 26, 2017 | 124.41 | 126.04 | 121.66 | 125.84 | 2,507,482 | +0.55(+0.44%) |
Apr 25, 2017 | 124.67 | 125.70 | 124.24 | 125.28 | 1,603,626 | +1.05(+0.85%) |
Apr 24, 2017 | 123.78 | 124.54 | 123.56 | 124.23 | 1,407,336 | +1.39(+1.14%) |
Apr 21, 2017 | 122.52 | 123.28 | 122.21 | 122.83 | 1,020,689 | +0.17(+0.14%) |
Apr 20, 2017 | 121.79 | 122.92 | 121.22 | 122.67 | 1,052,847 | +0.87(+0.71%) |
Apr 19, 2017 | 121.56 | 122.21 | 121.03 | 121.80 | 1,102,940 | +0.84(+0.70%) |
Apr 18, 2017 | 121.19 | 120.17 | 120.96 | 857,991 | -0.06(-0.05%) | |
Apr 17, 2017 | 120.37 | 121.22 | 120.29 | 121.01 | 1,739,070 | +0.96(+0.80%) |
Apr 13, 2017 | 120.28 | 120.73 | 119.97 | 120.05 | 821,146 | -0.44(-0.37%) |
Apr 12, 2017 | 120.52 | 120.90 | 119.95 | 120.50 | 1,080,663 | -0.17(-0.14%) |
Apr 11, 2017 | 120.53 | 121.21 | 120.06 | 120.66 | 838,256 | -0.13(-0.11%) |
Apr 10, 2017 | 120.73 | 121.34 | 120.62 | 120.79 | 823,808 | -0.10(-0.08%) |
Apr 07, 2017 | 120.94 | 121.34 | 120.61 | 120.89 | 939,312 | +0.00(+0.00%) |
Apr 06, 2017 | 121.32 | 121.32 | 120.36 | 120.89 | 814,469 | -0.31(-0.26%) |
Apr 05, 2017 | 121.23 | 122.20 | 120.98 | 121.21 | 724,439 | -0.21(-0.17%) |
Apr 04, 2017 | 121.89 | 122.08 | 120.70 | 121.42 | 769,640 | -0.48(-0.39%) |
Apr 03, 2017 | 121.64 | 122.35 | 120.66 | 121.90 | 1,080,535 | +0.26(+0.21%) |
Mar 31, 2017 | 121.54 | 122.15 | 121.47 | 121.64 | 815,865 | -0.28(-0.23%) |
Mar 30, 2017 | 121.69 | 122.44 | 121.51 | 121.92 | 657,832 | +0.05(+0.04%) |
Mar 29, 2017 | 121.89 | 122.19 | 121.17 | 121.87 | 1,471,679 | -0.35(-0.28%) |
Mar 28, 2017 | 121.78 | 122.39 | 121.06 | 122.22 | 815,282 | +0.19(+0.16%) |
Mar 27, 2017 | 121.57 | 122.14 | 121.33 | 122.03 | 758,064 | -0.02(-0.01%) |
Mar 24, 2017 | 121.42 | 122.64 | 121.15 | 122.04 | 1,343,033 | +0.85(+0.70%) |
Mar 23, 2017 | 121.92 | 122.28 | 120.91 | 121.20 | 1,354,910 | -0.79(-0.65%) |
Mar 22, 2017 | 122.23 | 122.72 | 121.21 | 121.99 | 857,478 | +0.06(+0.05%) |
Mar 21, 2017 | 122.29 | 123.04 | 121.03 | 121.92 | 1,049,835 | -0.19(-0.16%) |
Mar 20, 2017 | 122.14 | 122.41 | 121.70 | 122.12 | 776,170 | -0.06(-0.05%) |
Mar 17, 2017 | 121.17 | 122.51 | 120.65 | 122.18 | 2,226,578 | +1.07(+0.88%) |
Mar 16, 2017 | 122.14 | 122.14 | 120.20 | 121.11 | 1,818,790 | -1.22(-1.00%) |
Mar 15, 2017 | 120.94 | 122.48 | 120.65 | 122.34 | 1,205,996 | +1.71(+1.42%) |
Mar 14, 2017 | 120.49 | 120.97 | 120.17 | 120.62 | 1,614,755 | -0.38(-0.31%) |
Mar 13, 2017 | 119.92 | 121.08 | 119.35 | 121.00 | 1,448,770 | +1.27(+1.06%) |
Mar 10, 2017 | 120.01 | 120.37 | 119.08 | 119.73 | 1,783,165 | +0.17(+0.15%) |
Mar 09, 2017 | 118.97 | 119.87 | 118.84 | 119.56 | 1,111,038 | +0.43(+0.36%) |
Mar 08, 2017 | 119.31 | 119.61 | 118.76 | 119.12 | 706,835 | +0.19(+0.16%) |
Mar 07, 2017 | 119.13 | 119.56 | 118.62 | 118.94 | 1,872,850 | -0.51(-0.42%) |
Mar 06, 2017 | 119.31 | 119.88 | 118.99 | 119.45 | 1,491,124 | -0.47(-0.39%) |
Mar 03, 2017 | 120.20 | 120.51 | 119.41 | 119.92 | 1,231,017 | -0.54(-0.45%) |
Mar 02, 2017 | 120.60 | 120.94 | 119.60 | 120.46 | 1,021,100 | -0.24(-0.20%) |