Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 145.65 | 145.79 | 141.24 | 141.37 | 1,895,870 | -3.89(-2.68%) |
Feb 27, 2018 | 146.51 | 146.87 | 143.53 | 145.26 | 2,083,729 | -0.79(-0.54%) |
Feb 26, 2018 | 144.16 | 146.77 | 143.88 | 146.06 | 1,337,325 | +1.77(+1.23%) |
Feb 23, 2018 | 142.47 | 144.68 | 142.07 | 144.29 | 1,305,408 | +2.42(+1.71%) |
Feb 22, 2018 | 141.18 | 141.87 | 1,675,526 | +0.47(+0.33%) | ||
Feb 21, 2018 | 140.58 | 143.12 | 140.58 | 141.40 | 1,205,645 | +0.70(+0.50%) |
Feb 20, 2018 | 141.79 | 142.42 | 139.82 | 140.70 | 1,140,806 | -1.56(-1.10%) |
Feb 16, 2018 | 142.26 | 142.26 | 142.26 | 0 | +1.70(+1.21%) | |
Feb 15, 2018 | 141.11 | 141.40 | 139.00 | 140.56 | 1,628,422 | -0.07(-0.05%) |
Feb 14, 2018 | 137.40 | 141.87 | 137.07 | 140.62 | 1,984,478 | +2.45(+1.77%) |
Feb 13, 2018 | 138.18 | 2,603,550 | -2.69(-1.91%) | |||
Feb 12, 2018 | 141.43 | 143.17 | 139.81 | 140.86 | 1,333,940 | +0.09(+0.06%) |
Feb 09, 2018 | 143.82 | 143.88 | 136.92 | 140.78 | 2,362,100 | -1.23(-0.87%) |
Feb 08, 2018 | 147.16 | 141.91 | 142.00 | 2,910,291 | -2.46(-1.70%) | |
Feb 07, 2018 | 143.31 | 147.54 | 143.01 | 144.46 | 1,565,505 | +0.29(+0.20%) |
Feb 06, 2018 | 142.16 | 146.83 | 139.95 | 144.17 | 3,170,235 | -2.20(-1.51%) |
Feb 05, 2018 | 149.90 | 150.90 | 144.24 | 146.37 | 2,414,256 | -4.12(-2.74%) |
Feb 02, 2018 | 155.88 | 156.01 | 149.88 | 150.49 | 2,299,887 | -6.67(-4.25%) |
Feb 01, 2018 | 155.39 | 158.80 | 151.64 | 157.16 | 2,802,006 | -2.47(-1.55%) |
Jan 31, 2018 | 163.97 | 164.49 | 158.94 | 159.63 | 2,914,069 | -2.71(-1.67%) |
Jan 30, 2018 | 161.46 | 162.87 | 159.84 | 162.34 | 2,847,002 | -4.33(-2.60%) |
Jan 29, 2018 | 166.84 | 169.07 | 166.15 | 166.67 | 1,707,407 | -0.37(-0.22%) |
Jan 26, 2018 | 166.00 | 168.25 | 165.91 | 167.04 | 1,432,577 | +1.44(+0.87%) |
Jan 25, 2018 | 164.56 | 165.83 | 163.69 | 165.61 | 1,081,236 | +0.59(+0.36%) |
Jan 24, 2018 | 163.66 | 168.22 | 162.93 | 165.02 | 2,031,277 | +3.76(+2.33%) |
Jan 23, 2018 | 163.46 | 163.56 | 160.94 | 161.26 | 1,892,226 | -2.23(-1.36%) |
Jan 22, 2018 | 161.33 | 164.36 | 161.08 | 163.49 | 1,651,681 | +2.46(+1.53%) |
Jan 19, 2018 | 162.30 | 163.64 | 159.95 | 161.03 | 2,539,056 | -1.34(-0.83%) |
Jan 18, 2018 | 162.50 | 162.58 | 160.10 | 162.37 | 1,432,369 | -0.99(-0.61%) |
Jan 17, 2018 | 161.79 | 164.32 | 161.41 | 163.37 | 1,848,552 | +2.05(+1.27%) |
Jan 16, 2018 | 157.76 | 162.42 | 157.38 | 161.31 | 2,842,428 | +4.17(+2.65%) |
Jan 12, 2018 | 157.15 | 157.15 | 157.15 | 0 | +3.73(+2.43%) | |
Jan 11, 2018 | 152.18 | 153.88 | 150.47 | 153.41 | 1,633,623 | +1.54(+1.01%) |
Jan 10, 2018 | 151.92 | 151.87 | 1,352,772 | +0.03(+0.02%) | ||
Jan 09, 2018 | 149.89 | 152.58 | 149.06 | 151.84 | 2,124,661 | +1.41(+0.94%) |
Jan 08, 2018 | 148.69 | 151.12 | 147.59 | 150.44 | 1,589,645 | +1.88(+1.27%) |
Jan 05, 2018 | 147.69 | 148.62 | 146.29 | 148.55 | 993,187 | +1.99(+1.35%) |
Jan 04, 2018 | 148.20 | 149.48 | 144.15 | 146.57 | 2,059,262 | -1.61(-1.08%) |
Jan 03, 2018 | 149.32 | 149.91 | 146.54 | 148.18 | 1,681,188 | -2.12(-1.41%) |
Jan 02, 2018 | 148.32 | 150.37 | 148.08 | 150.29 | 856,832 | +2.88(+1.96%) |
Dec 29, 2017 | 147.41 | 147.41 | 147.41 | 0 | -1.68(-1.13%) | |
Dec 28, 2017 | 149.20 | 150.11 | 147.81 | 149.09 | 732,475 | -0.27(-0.18%) |
Dec 27, 2017 | 150.29 | 150.43 | 148.49 | 149.37 | 712,818 | -0.83(-0.55%) |
Dec 26, 2017 | 151.36 | 148.63 | 150.20 | 1,012,638 | +0.44(+0.29%) | |
Dec 22, 2017 | 151.33 | 151.33 | 148.87 | 149.76 | 1,321,379 | -0.90(-0.60%) |
Dec 21, 2017 | 151.86 | 152.74 | 150.36 | 150.66 | 1,117,142 | -1.18(-0.78%) |
Dec 20, 2017 | 151.92 | 153.03 | 150.92 | 151.84 | 1,183,840 | +0.63(+0.42%) |
Dec 19, 2017 | 151.28 | 153.05 | 150.92 | 151.21 | 2,163,296 | -0.27(-0.18%) |
Dec 18, 2017 | 151.16 | 152.00 | 148.18 | 151.48 | 2,808,312 | -2.21(-1.44%) |
Dec 15, 2017 | 150.29 | 155.29 | 148.93 | 153.70 | 3,515,835 | +5.10(+3.43%) |
Dec 14, 2017 | 148.05 | 152.42 | 147.65 | 148.59 | 2,574,626 | +1.88(+1.28%) |
Dec 13, 2017 | 145.83 | 148.44 | 145.33 | 146.71 | 1,391,560 | +0.62(+0.43%) |
Dec 12, 2017 | 146.09 | 147.16 | 145.47 | 146.09 | 2,096,251 | +0.70(+0.48%) |
Dec 11, 2017 | 144.56 | 146.51 | 143.95 | 145.39 | 1,505,640 | +1.17(+0.81%) |
Dec 08, 2017 | 144.22 | 144.67 | 141.64 | 144.22 | 1,481,619 | +2.42(+1.71%) |
Dec 07, 2017 | 142.41 | 143.01 | 140.90 | 141.80 | 1,391,245 | -0.44(-0.31%) |
Dec 06, 2017 | 143.92 | 141.47 | 142.23 | 1,336,057 | -0.21(-0.15%) | |
Dec 05, 2017 | 144.90 | 144.92 | 139.34 | 142.44 | 2,019,382 | -2.27(-1.57%) |
Dec 04, 2017 | 136.41 | 145.19 | 136.41 | 144.71 | 3,032,458 | +6.33(+4.58%) |
Dec 01, 2017 | 138.99 | 139.65 | 135.99 | 138.37 | 2,709,057 | -1.28(-0.91%) |
Nov 30, 2017 | 140.76 | 141.30 | 136.55 | 139.65 | 2,927,790 | -0.04(-0.03%) |
Nov 29, 2017 | 139.69 | 143.72 | 139.22 | 139.69 | 3,481,407 | +0.35(+0.25%) |
Nov 28, 2017 | 136.76 | 139.44 | 136.41 | 139.34 | 3,979,380 | +2.73(+2.00%) |
Nov 27, 2017 | 136.07 | 137.65 | 136.07 | 136.60 | 1,942,158 | +0.18(+0.13%) |
Nov 24, 2017 | 137.50 | 138.09 | 135.85 | 136.43 | 815,138 | -1.07(-0.78%) |
Nov 22, 2017 | 134.86 | 138.23 | 134.49 | 137.50 | 2,354,747 | +2.76(+2.05%) |
Nov 21, 2017 | 130.99 | 134.83 | 130.51 | 134.74 | 2,466,551 | +4.37(+3.35%) |
Nov 20, 2017 | 133.35 | 133.92 | 129.04 | 130.37 | 3,836,685 | -3.67(-2.74%) |
Nov 17, 2017 | 133.64 | 134.71 | 132.87 | 134.04 | 1,960,623 | -0.54(-0.40%) |
Nov 16, 2017 | 131.06 | 134.88 | 130.62 | 134.58 | 2,797,776 | +3.62(+2.77%) |
Nov 15, 2017 | 128.26 | 131.04 | 127.66 | 130.96 | 3,535,281 | +2.54(+1.98%) |
Nov 14, 2017 | 130.12 | 130.12 | 127.34 | 128.42 | 1,571,877 | -1.77(-1.36%) |
Nov 13, 2017 | 129.63 | 132.44 | 127.97 | 130.19 | 2,428,027 | +0.41(+0.32%) |
Nov 10, 2017 | 131.34 | 132.79 | 129.34 | 129.78 | 2,214,262 | -2.36(-1.78%) |
Nov 09, 2017 | 132.03 | 134.40 | 131.27 | 132.13 | 1,926,732 | -0.24(-0.18%) |
Nov 08, 2017 | 128.87 | 133.66 | 128.59 | 132.37 | 2,339,880 | +3.24(+2.51%) |
Nov 07, 2017 | 127.97 | 130.03 | 127.60 | 129.13 | 2,209,304 | +1.62(+1.27%) |
Nov 06, 2017 | 129.05 | 129.33 | 127.11 | 127.51 | 2,918,405 | -2.26(-1.74%) |
Nov 03, 2017 | 128.72 | 131.04 | 128.48 | 129.78 | 1,856,104 | +0.52(+0.40%) |
Nov 02, 2017 | 131.72 | 132.70 | 127.97 | 129.26 | 2,930,072 | -2.46(-1.87%) |
Nov 01, 2017 | 130.88 | 134.79 | 130.14 | 131.72 | 3,015,211 | +1.69(+1.30%) |
Oct 31, 2017 | 128.02 | 133.29 | 128.02 | 130.03 | 4,294,912 | +2.70(+2.12%) |
Oct 30, 2017 | 127.54 | 129.25 | 126.61 | 127.33 | 4,407,389 | -0.56(-0.44%) |
Oct 27, 2017 | 135.45 | 135.45 | 126.76 | 127.90 | 4,462,226 | -7.47(-5.52%) |
Oct 26, 2017 | 149.77 | 153.35 | 134.48 | 135.37 | 7,627,995 | -7.39(-5.18%) |
Oct 25, 2017 | 141.70 | 143.82 | 140.69 | 142.76 | 2,315,140 | +1.54(+1.09%) |
Oct 24, 2017 | 139.48 | 142.04 | 138.63 | 141.22 | 1,436,838 | +1.37(+0.98%) |
Oct 23, 2017 | 141.82 | 142.03 | 139.74 | 139.86 | 2,053,545 | -2.34(-1.64%) |
Oct 20, 2017 | 141.99 | 143.32 | 141.70 | 142.20 | 1,488,851 | +0.77(+0.55%) |
Oct 19, 2017 | 138.03 | 141.86 | 138.00 | 141.42 | 2,462,395 | +3.54(+2.56%) |
Oct 18, 2017 | 138.09 | 139.69 | 137.54 | 137.89 | 1,679,398 | -0.19(-0.14%) |
Oct 17, 2017 | 138.19 | 139.10 | 137.32 | 138.07 | 1,711,611 | -0.19(-0.14%) |
Oct 16, 2017 | 138.09 | 140.14 | 137.29 | 138.26 | 1,700,613 | -0.53(-0.38%) |
Oct 13, 2017 | 141.59 | 142.32 | 136.99 | 138.79 | 2,532,531 | -3.30(-2.32%) |
Oct 12, 2017 | 141.40 | 142.88 | 140.74 | 142.09 | 1,087,351 | +0.69(+0.49%) |
Oct 11, 2017 | 140.41 | 141.62 | 140.41 | 141.40 | 1,366,003 | +0.50(+0.35%) |
Oct 10, 2017 | 140.90 | 142.03 | 139.94 | 140.90 | 1,812,045 | +1.20(+0.86%) |
Oct 09, 2017 | 143.35 | 143.35 | 138.14 | 139.71 | 1,986,845 | -2.97(-2.08%) |
Oct 06, 2017 | 145.12 | 146.91 | 140.50 | 142.68 | 2,827,274 | -2.29(-1.58%) |
Oct 05, 2017 | 145.41 | 145.77 | 144.19 | 144.97 | 1,809,153 | +0.10(+0.07%) |
Oct 04, 2017 | 145.12 | 147.31 | 144.61 | 144.87 | 1,432,611 | -0.36(-0.25%) |
Oct 03, 2017 | 146.50 | 146.93 | 143.76 | 145.22 | 1,555,626 | -1.20(-0.82%) |
Oct 02, 2017 | 145.05 | 147.38 | 144.87 | 146.42 | 1,707,498 | +1.56(+1.07%) |
Sep 29, 2017 | 145.79 | 147.37 | 144.41 | 144.87 | 1,527,042 | -0.10(-0.07%) |
Sep 28, 2017 | 146.51 | 146.63 | 143.44 | 144.97 | 2,436,604 | -2.10(-1.43%) |
Sep 27, 2017 | 146.37 | 147.44 | 145.55 | 147.07 | 1,197,569 | +1.01(+0.69%) |
Sep 26, 2017 | 145.71 | 147.04 | 145.27 | 146.06 | 1,271,930 | +0.35(+0.24%) |
Sep 25, 2017 | 144.50 | 145.88 | 144.12 | 145.71 | 1,858,272 | +0.47(+0.32%) |
Sep 22, 2017 | 143.65 | 145.56 | 143.06 | 145.24 | 1,714,341 | +1.36(+0.94%) |
Sep 21, 2017 | 141.57 | 144.52 | 141.19 | 143.88 | 1,492,845 | +2.25(+1.59%) |
Sep 20, 2017 | 140.46 | 142.13 | 139.60 | 141.63 | 2,139,314 | +1.71(+1.22%) |
Sep 19, 2017 | 142.13 | 142.40 | 139.81 | 139.92 | 2,167,977 | -0.05(-0.03%) |
Sep 18, 2017 | 141.85 | 142.31 | 139.58 | 139.97 | 2,645,434 | -1.38(-0.97%) |
Sep 15, 2017 | 143.20 | 143.26 | 140.88 | 141.35 | 3,078,329 | -1.70(-1.19%) |
Sep 14, 2017 | 145.52 | 146.17 | 142.72 | 143.04 | 2,023,317 | -5.66(-3.81%) |
Sep 13, 2017 | 147.23 | 148.81 | 146.87 | 148.70 | 1,186,476 | +1.25(+0.84%) |
Sep 12, 2017 | 150.00 | 150.00 | 143.71 | 147.46 | 2,570,899 | -2.72(-1.81%) |
Sep 11, 2017 | 149.00 | 150.82 | 148.44 | 150.18 | 1,432,839 | +2.17(+1.47%) |
Sep 08, 2017 | 148.27 | 151.63 | 147.82 | 148.01 | 1,523,821 | +1.04(+0.71%) |
Sep 07, 2017 | 143.45 | 147.56 | 143.38 | 146.97 | 2,611,103 | +3.54(+2.47%) |
Sep 06, 2017 | 140.27 | 143.82 | 140.16 | 143.43 | 2,584,993 | +4.03(+2.89%) |
Sep 05, 2017 | 140.16 | 141.03 | 138.39 | 139.41 | 1,939,259 | -1.50(-1.06%) |
Sep 01, 2017 | 140.97 | 142.28 | 140.65 | 140.90 | 939,003 | +0.09(+0.07%) |
Aug 31, 2017 | 138.80 | 141.79 | 138.60 | 140.81 | 1,986,502 | +2.46(+1.78%) |
Aug 30, 2017 | 138.41 | 138.81 | 137.42 | 138.35 | 1,062,815 | -0.16(-0.12%) |
Aug 29, 2017 | 138.46 | 139.34 | 138.18 | 138.51 | 1,390,880 | -1.05(-0.76%) |
Aug 28, 2017 | 139.39 | 140.02 | 138.46 | 139.56 | 1,083,155 | +0.71(+0.51%) |
Aug 25, 2017 | 138.93 | 139.28 | 138.46 | 138.86 | 1,014,653 | +0.67(+0.48%) |
Aug 24, 2017 | 138.87 | 139.36 | 138.07 | 138.19 | 1,328,010 | -0.30(-0.22%) |
Aug 23, 2017 | 139.04 | 139.69 | 137.87 | 138.49 | 1,918,327 | -1.03(-0.74%) |
Aug 22, 2017 | 137.78 | 140.23 | 137.01 | 139.52 | 2,016,580 | +2.01(+1.46%) |
Aug 21, 2017 | 137.43 | 138.11 | 136.55 | 137.50 | 2,490,950 | +0.13(+0.10%) |
Aug 18, 2017 | 137.56 | 138.56 | 137.07 | 137.37 | 2,104,688 | -0.78(-0.56%) |
Aug 17, 2017 | 138.57 | 140.50 | 137.78 | 138.15 | 1,989,007 | -0.76(-0.55%) |
Aug 16, 2017 | 140.97 | 141.06 | 138.43 | 138.91 | 2,675,123 | -1.52(-1.09%) |
Aug 15, 2017 | 140.65 | 140.83 | 140.17 | 140.44 | 1,350,912 | +0.17(+0.12%) |
Aug 14, 2017 | 142.13 | 142.73 | 140.16 | 140.27 | 1,475,205 | -0.86(-0.61%) |
Aug 11, 2017 | 142.44 | 142.58 | 140.88 | 141.12 | 1,725,799 | -1.02(-0.71%) |
Aug 10, 2017 | 144.29 | 144.29 | 142.10 | 142.14 | 2,115,489 | -3.01(-2.07%) |
Aug 09, 2017 | 147.45 | 147.51 | 144.49 | 145.15 | 1,567,557 | -2.81(-1.90%) |
Aug 08, 2017 | 146.21 | 148.97 | 145.89 | 147.97 | 1,604,982 | +1.49(+1.02%) |
Aug 07, 2017 | 145.60 | 146.48 | 144.71 | 146.48 | 1,030,275 | +0.93(+0.64%) |
Aug 04, 2017 | 146.87 | 147.45 | 144.88 | 145.55 | 1,159,109 | -0.61(-0.42%) |
Aug 03, 2017 | 147.86 | 148.71 | 144.87 | 146.16 | 2,486,263 | -4.02(-2.68%) |
Aug 02, 2017 | 150.53 | 151.19 | 145.84 | 150.18 | 2,622,838 | -1.55(-1.02%) |
Aug 01, 2017 | 153.65 | 153.79 | 151.06 | 151.73 | 1,401,906 | -0.57(-0.38%) |
Jul 31, 2017 | 152.94 | 153.18 | 151.93 | 152.30 | 1,463,604 | -0.60(-0.39%) |
Jul 28, 2017 | 153.45 | 153.45 | 149.92 | 152.91 | 2,086,171 | -0.02(-0.01%) |
Jul 27, 2017 | 150.54 | 154.15 | 147.23 | 152.92 | 3,458,328 | -3.59(-2.30%) |
Jul 26, 2017 | 156.31 | 157.67 | 154.60 | 156.52 | 1,493,098 | -1.20(-0.76%) |
Jul 25, 2017 | 156.97 | 158.15 | 156.20 | 157.72 | 998,783 | +0.84(+0.53%) |
Jul 24, 2017 | 155.25 | 157.47 | 155.25 | 156.88 | 1,450,953 | +0.77(+0.49%) |
Jul 21, 2017 | 155.70 | 156.36 | 154.91 | 156.11 | 1,293,728 | +0.80(+0.52%) |
Jul 20, 2017 | 154.93 | 157.01 | 154.88 | 155.31 | 2,028,119 | +0.21(+0.13%) |
Jul 19, 2017 | 156.40 | 156.43 | 152.98 | 155.11 | 2,118,094 | -0.53(-0.34%) |
Jul 18, 2017 | 157.71 | 157.74 | 155.40 | 155.63 | 1,674,835 | -2.55(-1.61%) |
Jul 17, 2017 | 157.67 | 158.89 | 156.82 | 158.18 | 1,726,266 | +0.58(+0.37%) |
Jul 14, 2017 | 156.27 | 158.38 | 155.91 | 157.60 | 965,994 | +1.10(+0.70%) |
Jul 13, 2017 | 156.83 | 157.17 | 155.31 | 156.50 | 766,601 | -0.01(-0.01%) |
Jul 12, 2017 | 156.19 | 157.50 | 155.31 | 156.51 | 1,006,891 | +1.07(+0.69%) |
Jul 11, 2017 | 155.25 | 155.93 | 153.97 | 155.44 | 1,143,176 | +0.46(+0.30%) |
Jul 10, 2017 | 154.31 | 155.82 | 153.94 | 154.97 | 1,655,643 | +0.03(+0.02%) |
Jul 07, 2017 | 153.92 | 155.50 | 153.09 | 154.95 | 1,189,967 | +1.50(+0.98%) |
Jul 06, 2017 | 155.24 | 156.54 | 152.66 | 153.44 | 1,417,486 | -2.06(-1.33%) |
Jul 05, 2017 | 154.95 | 156.42 | 154.16 | 155.50 | 1,094,278 | +0.68(+0.44%) |
Jul 03, 2017 | 155.52 | 157.17 | 154.76 | 154.82 | 613,389 | +0.01(+0.01%) |
Jun 30, 2017 | 154.77 | 155.55 | 153.62 | 154.81 | 1,312,800 | +0.85(+0.55%) |
Jun 29, 2017 | 157.11 | 157.41 | 152.75 | 153.97 | 2,148,598 | -2.80(-1.79%) |
Jun 28, 2017 | 157.84 | 158.47 | 156.11 | 156.77 | 1,147,971 | -0.07(-0.04%) |
Jun 27, 2017 | 157.08 | 159.28 | 156.25 | 156.84 | 1,541,805 | -0.87(-0.55%) |
Jun 26, 2017 | 157.41 | 158.62 | 156.75 | 157.70 | 1,661,370 | +0.61(+0.39%) |
Jun 23, 2017 | 156.01 | 157.21 | 154.54 | 157.09 | 4,168,573 | +1.31(+0.84%) |
Jun 22, 2017 | 153.53 | 157.35 | 153.23 | 155.78 | 1,864,144 | +2.54(+1.66%) |
Jun 21, 2017 | 151.02 | 153.53 | 150.61 | 153.24 | 1,255,186 | +1.79(+1.18%) |
Jun 20, 2017 | 151.74 | 152.57 | 151.24 | 151.46 | 867,029 | -0.73(-0.48%) |
Jun 19, 2017 | 150.84 | 152.59 | 150.09 | 152.19 | 1,864,824 | +1.81(+1.20%) |
Jun 16, 2017 | 154.51 | 154.77 | 149.52 | 150.38 | 3,147,316 | -3.84(-2.49%) |
Jun 15, 2017 | 152.57 | 155.13 | 151.94 | 154.22 | 1,686,673 | +0.51(+0.33%) |
Jun 14, 2017 | 152.99 | 154.89 | 152.21 | 153.71 | 1,067,053 | +1.15(+0.75%) |
Jun 13, 2017 | 153.01 | 153.28 | 151.77 | 152.57 | 1,137,937 | +0.36(+0.24%) |
Jun 12, 2017 | 153.74 | 154.84 | 151.84 | 152.21 | 2,282,191 | -1.53(-0.99%) |
Jun 09, 2017 | 152.41 | 153.85 | 152.07 | 153.73 | 1,146,559 | +1.17(+0.76%) |
Jun 08, 2017 | 153.24 | 151.48 | 152.57 | 1,280,848 | +0.53(+0.35%) | |
Jun 07, 2017 | 152.52 | 152.59 | 151.12 | 152.04 | 1,333,976 | -0.33(-0.22%) |
Jun 06, 2017 | 155.72 | 155.72 | 151.72 | 152.37 | 2,510,604 | -3.73(-2.39%) |
Jun 05, 2017 | 156.34 | 156.36 | 154.56 | 156.09 | 1,434,952 | +0.19(+0.12%) |
Jun 02, 2017 | 155.94 | 156.19 | 154.72 | 155.91 | 1,617,770 | -0.21(-0.13%) |
Jun 01, 2017 | 153.05 | 156.13 | 152.68 | 156.11 | 2,154,743 | +2.93(+1.91%) |
May 31, 2017 | 150.92 | 153.43 | 150.85 | 153.19 | 2,126,258 | +0.92(+0.60%) |
May 30, 2017 | 150.78 | 153.81 | 150.76 | 152.27 | 1,186,172 | +0.85(+0.56%) |
May 26, 2017 | 152.20 | 153.01 | 151.34 | 151.41 | 1,199,172 | -1.09(-0.71%) |
May 25, 2017 | 151.44 | 153.48 | 150.76 | 152.50 | 2,656,314 | +1.06(+0.70%) |
May 24, 2017 | 148.54 | 152.16 | 148.54 | 151.44 | 2,878,643 | +2.09(+1.40%) |
May 23, 2017 | 147.97 | 150.28 | 147.90 | 149.34 | 3,145,081 | +3.36(+2.30%) |
May 22, 2017 | 144.18 | 149.03 | 144.16 | 145.98 | 3,587,642 | +2.26(+1.58%) |
May 19, 2017 | 143.77 | 146.33 | 142.77 | 143.72 | 8,399,281 | +10.87(+8.18%) |
May 18, 2017 | 133.90 | 135.64 | 132.06 | 132.85 | 2,146,527 | -0.56(-0.42%) |
May 17, 2017 | 136.12 | 135.94 | 133.16 | 133.41 | 1,940,815 | -2.71(-1.99%) |
May 16, 2017 | 136.51 | 136.75 | 135.13 | 136.12 | 1,213,998 | -0.38(-0.28%) |
May 15, 2017 | 135.59 | 138.24 | 135.48 | 136.50 | 2,106,148 | +0.70(+0.52%) |
May 12, 2017 | 136.55 | 136.76 | 135.28 | 135.80 | 1,496,755 | -1.05(-0.77%) |
May 11, 2017 | 133.92 | 137.75 | 133.65 | 136.85 | 1,921,110 | +2.32(+1.72%) |
May 10, 2017 | 133.76 | 134.78 | 133.02 | 134.53 | 1,456,135 | +0.69(+0.52%) |
May 09, 2017 | 133.00 | 134.21 | 132.84 | 133.84 | 1,108,353 | +1.52(+1.15%) |
May 08, 2017 | 133.24 | 133.47 | 131.88 | 132.32 | 851,495 | -0.56(-0.42%) |
May 05, 2017 | 133.61 | 134.06 | 132.33 | 132.88 | 980,962 | -0.70(-0.53%) |
May 04, 2017 | 130.13 | 134.07 | 130.13 | 133.58 | 1,777,600 | +3.77(+2.90%) |
May 03, 2017 | 130.62 | 130.62 | 128.93 | 129.82 | 1,053,330 | -0.94(-0.72%) |
May 02, 2017 | 130.50 | 131.40 | 128.84 | 130.76 | 1,700,334 | +0.69(+0.53%) |
May 01, 2017 | 129.92 | 130.69 | 129.23 | 130.06 | 1,366,261 | +0.17(+0.13%) |
Apr 28, 2017 | 130.28 | 130.55 | 129.33 | 129.89 | 1,621,882 | -0.47(-0.36%) |
Apr 27, 2017 | 128.29 | 131.11 | 128.16 | 130.36 | 1,912,326 | +2.59(+2.03%) |
Apr 26, 2017 | 127.26 | 128.67 | 126.95 | 127.77 | 1,471,114 | +0.97(+0.76%) |
Apr 25, 2017 | 126.80 | 127.65 | 125.69 | 126.80 | 2,628,058 | -1.08(-0.84%) |
Apr 24, 2017 | 128.93 | 129.09 | 127.51 | 127.88 | 1,492,582 | +0.22(+0.17%) |
Apr 21, 2017 | 128.78 | 129.01 | 126.92 | 127.67 | 1,423,185 | -1.63(-1.26%) |
Apr 20, 2017 | 128.42 | 130.05 | 127.70 | 129.30 | 1,696,938 | +1.47(+1.15%) |
Apr 19, 2017 | 129.42 | 129.91 | 127.74 | 127.83 | 2,404,004 | -1.42(-1.10%) |
Apr 18, 2017 | 130.55 | 130.67 | 127.18 | 129.25 | 5,334,796 | -6.22(-4.59%) |
Apr 17, 2017 | 134.80 | 135.67 | 134.27 | 135.46 | 1,258,068 | +0.96(+0.71%) |
Apr 13, 2017 | 135.08 | 135.60 | 134.19 | 134.50 | 895,156 | -0.65(-0.48%) |
Apr 12, 2017 | 135.84 | 136.42 | 134.65 | 135.15 | 1,328,782 | -1.40(-1.02%) |
Apr 11, 2017 | 136.75 | 137.00 | 135.48 | 136.55 | 1,245,456 | -0.10(-0.08%) |
Apr 10, 2017 | 135.14 | 137.01 | 134.66 | 136.66 | 1,308,611 | +1.48(+1.10%) |
Apr 07, 2017 | 136.07 | 136.32 | 135.10 | 135.17 | 1,376,559 | -0.87(-0.64%) |
Apr 06, 2017 | 135.67 | 136.46 | 135.28 | 136.04 | 2,062,934 | +0.08(+0.06%) |
Apr 05, 2017 | 137.71 | 137.87 | 135.75 | 135.96 | 1,094,365 | -0.96(-0.70%) |
Apr 04, 2017 | 137.07 | 138.07 | 135.90 | 136.92 | 1,021,071 | -0.38(-0.27%) |
Apr 03, 2017 | 139.37 | 139.83 | 136.94 | 137.29 | 2,281,913 | -1.96(-1.41%) |
Mar 31, 2017 | 139.87 | 140.17 | 138.70 | 139.26 | 1,845,697 | -1.15(-0.82%) |
Mar 30, 2017 | 141.69 | 142.18 | 140.00 | 140.40 | 1,274,106 | -1.76(-1.24%) |
Mar 29, 2017 | 140.77 | 142.23 | 140.03 | 142.16 | 1,994,682 | +1.38(+0.98%) |
Mar 28, 2017 | 139.01 | 140.98 | 138.79 | 140.78 | 1,901,066 | +1.30(+0.93%) |
Mar 27, 2017 | 136.36 | 139.74 | 135.68 | 139.48 | 1,427,241 | +2.70(+1.97%) |
Mar 24, 2017 | 136.86 | 137.52 | 135.12 | 136.79 | 1,737,527 | -0.18(-0.13%) |
Mar 23, 2017 | 137.40 | 138.64 | 136.64 | 136.97 | 1,032,556 | -0.46(-0.33%) |
Mar 22, 2017 | 137.20 | 137.86 | 136.34 | 137.43 | 1,126,746 | +0.29(+0.21%) |
Mar 21, 2017 | 138.53 | 138.73 | 136.70 | 137.13 | 1,562,496 | -1.10(-0.80%) |
Mar 20, 2017 | 139.01 | 139.72 | 137.61 | 138.23 | 1,507,414 | -0.71(-0.51%) |
Mar 17, 2017 | 140.39 | 140.39 | 138.69 | 138.95 | 2,030,299 | -0.85(-0.61%) |
Mar 16, 2017 | 139.57 | 141.18 | 138.63 | 139.79 | 2,366,151 | +0.54(+0.38%) |
Mar 15, 2017 | 138.84 | 139.75 | 137.34 | 139.26 | 2,205,628 | +1.08(+0.78%) |
Mar 14, 2017 | 138.95 | 140.17 | 138.07 | 138.18 | 963,123 | -0.88(-0.63%) |
Mar 13, 2017 | 139.30 | 139.69 | 137.76 | 139.06 | 1,804,988 | +0.36(+0.26%) |
Mar 10, 2017 | 140.97 | 141.19 | 138.39 | 138.70 | 1,396,692 | -1.69(-1.20%) |
Mar 09, 2017 | 139.30 | 141.03 | 138.51 | 140.39 | 1,469,275 | +1.54(+1.11%) |
Mar 08, 2017 | 138.84 | 142.34 | 138.37 | 138.85 | 2,535,610 | +0.56(+0.40%) |
Mar 07, 2017 | 139.71 | 140.64 | 137.77 | 138.30 | 2,493,664 | -2.82(-2.00%) |
Mar 06, 2017 | 142.51 | 142.69 | 140.40 | 141.12 | 1,460,689 | -2.15(-1.50%) |
Mar 03, 2017 | 141.47 | 143.78 | 141.04 | 143.27 | 1,543,002 | +2.23(+1.58%) |
Mar 02, 2017 | 139.86 | 142.03 | 139.27 | 141.04 | 1,312,134 | +1.12(+0.80%) |