Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 151.81 | 151.81 | 148.50 | 148.52 | 852,992 | -2.32(-1.54%) |
Feb 27, 2018 | 151.54 | 153.08 | 150.47 | 150.84 | 1,129,617 | -0.19(-0.13%) |
Feb 26, 2018 | 147.86 | 151.33 | 147.47 | 151.03 | 943,998 | +3.70(+2.51%) |
Feb 23, 2018 | 144.65 | 147.36 | 144.57 | 147.33 | 470,123 | +3.46(+2.40%) |
Feb 22, 2018 | 143.45 | 143.87 | 632,707 | -0.79(-0.55%) | ||
Feb 21, 2018 | 143.41 | 146.51 | 142.88 | 144.66 | 660,779 | +1.62(+1.13%) |
Feb 20, 2018 | 143.99 | 145.41 | 142.97 | 143.04 | 768,392 | -1.99(-1.37%) |
Feb 16, 2018 | 145.03 | 145.03 | 145.03 | 0 | -0.36(-0.25%) | |
Feb 15, 2018 | 144.67 | 145.85 | 143.00 | 145.39 | 595,738 | +1.89(+1.32%) |
Feb 14, 2018 | 141.76 | 144.31 | 141.07 | 143.50 | 684,950 | +1.07(+0.75%) |
Feb 13, 2018 | 142.75 | 142.43 | 643,178 | +2.28(+1.63%) | ||
Feb 12, 2018 | 139.55 | 141.14 | 138.18 | 140.15 | 622,824 | +1.51(+1.09%) |
Feb 09, 2018 | 138.81 | 139.69 | 134.83 | 138.64 | 982,388 | +1.39(+1.01%) |
Feb 08, 2018 | 141.66 | 137.24 | 137.25 | 988,633 | -4.14(-2.93%) | |
Feb 07, 2018 | 139.16 | 142.46 | 138.98 | 141.39 | 933,167 | +1.66(+1.19%) |
Feb 06, 2018 | 133.58 | 140.07 | 133.14 | 139.73 | 1,384,413 | +1.59(+1.15%) |
Feb 05, 2018 | 142.55 | 143.65 | 137.19 | 138.14 | 1,006,819 | -5.99(-4.16%) |
Feb 02, 2018 | 142.84 | 145.36 | 142.83 | 144.13 | 1,235,409 | -0.90(-0.62%) |
Feb 01, 2018 | 144.57 | 145.96 | 144.04 | 145.03 | 1,165,640 | +0.49(+0.34%) |
Jan 31, 2018 | 140.89 | 144.61 | 140.28 | 144.54 | 1,286,999 | +3.59(+2.55%) |
Jan 30, 2018 | 138.06 | 141.24 | 137.51 | 140.95 | 1,130,450 | +2.06(+1.48%) |
Jan 29, 2018 | 138.06 | 139.67 | 137.31 | 138.89 | 983,072 | +0.65(+0.47%) |
Jan 26, 2018 | 136.13 | 139.25 | 136.13 | 138.24 | 2,008,646 | +3.30(+2.45%) |
Jan 25, 2018 | 144.27 | 144.45 | 134.84 | 134.94 | 1,837,164 | -7.19(-5.06%) |
Jan 24, 2018 | 142.76 | 143.00 | 140.82 | 142.13 | 1,244,323 | -0.46(-0.32%) |
Jan 23, 2018 | 141.49 | 143.22 | 141.08 | 142.59 | 642,920 | +1.53(+1.08%) |
Jan 22, 2018 | 138.70 | 141.33 | 137.75 | 141.06 | 916,819 | +2.30(+1.66%) |
Jan 19, 2018 | 138.70 | 139.56 | 138.19 | 138.76 | 718,491 | +0.76(+0.55%) |
Jan 18, 2018 | 139.24 | 140.00 | 137.98 | 138.00 | 568,261 | -1.55(-1.11%) |
Jan 17, 2018 | 139.00 | 141.30 | 137.50 | 139.55 | 738,209 | -0.97(-0.69%) |
Jan 16, 2018 | 141.79 | 142.60 | 140.15 | 140.52 | 569,654 | -1.29(-0.91%) |
Jan 12, 2018 | 141.81 | 141.81 | 141.81 | 0 | +2.04(+1.46%) | |
Jan 11, 2018 | 138.90 | 140.50 | 138.70 | 139.77 | 433,143 | +0.77(+0.55%) |
Jan 10, 2018 | 139.34 | 137.84 | 139.00 | 606,069 | +1.16(+0.84%) | |
Jan 09, 2018 | 138.23 | 138.50 | 137.06 | 137.84 | 492,138 | +0.22(+0.16%) |
Jan 08, 2018 | 135.88 | 137.89 | 134.55 | 137.62 | 428,077 | +1.44(+1.06%) |
Jan 05, 2018 | 139.00 | 139.40 | 135.85 | 136.18 | 848,604 | -0.94(-0.69%) |
Jan 04, 2018 | 138.30 | 138.66 | 136.52 | 137.12 | 791,122 | +3.08(+2.30%) |
Jan 03, 2018 | 132.84 | 134.85 | 132.68 | 134.04 | 801,593 | +1.46(+1.10%) |
Jan 02, 2018 | 131.64 | 132.78 | 131.31 | 132.58 | 400,836 | +1.36(+1.04%) |
Dec 29, 2017 | 131.22 | 131.22 | 131.22 | 0 | -0.86(-0.65%) | |
Dec 28, 2017 | 131.88 | 132.18 | 131.10 | 132.08 | 267,215 | +0.33(+0.25%) |
Dec 27, 2017 | 131.38 | 132.12 | 131.06 | 131.75 | 266,152 | +0.49(+0.37%) |
Dec 26, 2017 | 132.20 | 132.94 | 131.10 | 131.26 | 272,195 | -1.11(-0.84%) |
Dec 22, 2017 | 132.43 | 132.68 | 131.54 | 132.37 | 254,153 | +0.01(+0.01%) |
Dec 21, 2017 | 132.01 | 133.03 | 131.45 | 132.36 | 536,965 | +0.91(+0.69%) |
Dec 20, 2017 | 131.67 | 132.17 | 129.70 | 131.45 | 527,494 | -0.06(-0.05%) |
Dec 19, 2017 | 131.57 | 132.20 | 131.10 | 131.51 | 417,250 | -0.36(-0.27%) |
Dec 18, 2017 | 132.18 | 133.61 | 131.50 | 131.87 | 584,124 | +0.81(+0.62%) |
Dec 15, 2017 | 131.16 | 132.50 | 130.47 | 131.06 | 1,854,154 | +0.83(+0.64%) |
Dec 14, 2017 | 131.26 | 131.92 | 130.15 | 130.23 | 728,974 | -0.77(-0.59%) |
Dec 13, 2017 | 134.20 | 134.20 | 130.86 | 131.00 | 1,035,847 | -4.49(-3.31%) |
Dec 12, 2017 | 133.14 | 136.35 | 132.51 | 135.49 | 1,208,320 | +2.34(+1.76%) |
Dec 11, 2017 | 132.54 | 133.22 | 132.03 | 133.15 | 965,692 | +0.41(+0.31%) |
Dec 08, 2017 | 132.70 | 132.77 | 131.43 | 132.74 | 525,509 | +0.91(+0.69%) |
Dec 07, 2017 | 131.28 | 132.32 | 130.83 | 131.83 | 618,539 | +0.36(+0.27%) |
Dec 06, 2017 | 132.31 | 132.95 | 130.75 | 131.47 | 674,920 | -1.13(-0.85%) |
Dec 05, 2017 | 132.63 | 133.31 | 131.99 | 132.60 | 743,100 | +0.07(+0.05%) |
Dec 04, 2017 | 133.29 | 134.24 | 132.38 | 132.53 | 919,616 | -0.18(-0.14%) |
Dec 01, 2017 | 134.19 | 134.19 | 131.49 | 132.71 | 1,015,587 | -1.49(-1.11%) |
Nov 30, 2017 | 130.21 | 134.50 | 129.16 | 134.20 | 2,272,176 | +4.34(+3.34%) |
Nov 29, 2017 | 127.27 | 129.99 | 126.02 | 129.86 | 1,117,793 | +3.19(+2.52%) |
Nov 28, 2017 | 124.15 | 127.29 | 123.90 | 126.67 | 768,220 | +2.97(+2.40%) |
Nov 27, 2017 | 123.32 | 124.27 | 122.89 | 123.70 | 672,170 | +0.51(+0.41%) |
Nov 24, 2017 | 122.25 | 123.32 | 121.71 | 123.19 | 382,514 | +1.17(+0.96%) |
Nov 22, 2017 | 122.41 | 123.14 | 121.59 | 122.02 | 569,946 | -0.43(-0.35%) |
Nov 21, 2017 | 123.27 | 123.43 | 121.22 | 122.45 | 756,645 | -0.09(-0.07%) |
Nov 20, 2017 | 123.58 | 123.95 | 122.12 | 122.54 | 744,969 | -1.04(-0.84%) |
Nov 17, 2017 | 121.81 | 123.74 | 121.19 | 123.58 | 573,848 | +1.52(+1.25%) |
Nov 16, 2017 | 120.80 | 122.17 | 119.53 | 122.06 | 598,946 | +2.27(+1.89%) |
Nov 15, 2017 | 120.74 | 121.20 | 119.64 | 119.79 | 436,358 | -1.43(-1.18%) |
Nov 14, 2017 | 120.40 | 121.48 | 119.77 | 121.22 | 424,818 | +0.37(+0.31%) |
Nov 13, 2017 | 119.50 | 121.03 | 119.40 | 120.85 | 503,821 | +1.14(+0.95%) |
Nov 10, 2017 | 120.60 | 120.94 | 119.61 | 119.71 | 698,065 | -1.25(-1.03%) |
Nov 09, 2017 | 120.82 | 122.15 | 120.39 | 120.96 | 794,860 | -0.38(-0.31%) |
Nov 08, 2017 | 120.21 | 121.80 | 119.66 | 121.34 | 651,221 | +1.21(+1.01%) |
Nov 07, 2017 | 120.13 | 120.47 | 119.57 | 120.13 | 610,734 | -0.07(-0.06%) |
Nov 06, 2017 | 119.60 | 121.41 | 119.60 | 120.20 | 861,586 | +0.55(+0.46%) |
Nov 03, 2017 | 120.51 | 121.39 | 119.50 | 119.65 | 835,380 | -1.36(-1.12%) |
Nov 02, 2017 | 119.52 | 121.66 | 119.51 | 121.01 | 954,261 | +0.41(+0.34%) |
Nov 01, 2017 | 120.94 | 121.88 | 119.91 | 120.60 | 993,044 | -0.67(-0.55%) |
Oct 31, 2017 | 119.95 | 121.48 | 119.41 | 121.27 | 944,553 | +1.64(+1.37%) |
Oct 30, 2017 | 120.70 | 121.88 | 119.35 | 119.63 | 1,272,144 | -1.55(-1.28%) |
Oct 27, 2017 | 124.27 | 126.39 | 120.33 | 121.18 | 1,425,751 | -2.87(-2.31%) |
Oct 26, 2017 | 119.50 | 127.48 | 118.76 | 124.05 | 2,431,749 | +4.74(+3.97%) |
Oct 25, 2017 | 118.67 | 119.89 | 118.08 | 119.31 | 1,044,051 | +0.16(+0.13%) |
Oct 24, 2017 | 118.33 | 119.45 | 118.33 | 119.15 | 640,100 | +0.88(+0.74%) |
Oct 23, 2017 | 119.46 | 119.53 | 118.14 | 118.27 | 696,981 | -1.21(-1.01%) |
Oct 20, 2017 | 118.00 | 119.95 | 117.75 | 119.48 | 828,885 | +2.09(+1.78%) |
Oct 19, 2017 | 116.46 | 117.53 | 115.54 | 117.39 | 371,205 | +0.65(+0.56%) |
Oct 18, 2017 | 116.30 | 117.13 | 115.67 | 116.74 | 536,000 | +0.46(+0.40%) |
Oct 17, 2017 | 116.16 | 116.50 | 115.67 | 116.28 | 609,665 | +0.49(+0.42%) |
Oct 16, 2017 | 116.82 | 117.05 | 115.66 | 115.79 | 505,676 | -0.91(-0.78%) |
Oct 13, 2017 | 115.76 | 116.83 | 115.45 | 116.70 | 989,030 | +1.01(+0.87%) |
Oct 12, 2017 | 115.40 | 116.69 | 115.04 | 115.69 | 987,883 | -0.30(-0.26%) |
Oct 11, 2017 | 116.13 | 116.27 | 114.63 | 115.99 | 893,404 | -0.41(-0.35%) |
Oct 10, 2017 | 116.89 | 117.52 | 115.94 | 116.40 | 1,007,963 | +0.10(+0.09%) |
Oct 09, 2017 | 118.80 | 119.92 | 116.24 | 116.30 | 932,636 | -2.70(-2.27%) |
Oct 06, 2017 | 120.09 | 120.60 | 118.85 | 119.00 | 602,843 | -1.10(-0.92%) |
Oct 05, 2017 | 119.26 | 120.90 | 118.90 | 120.10 | 558,645 | +0.75(+0.63%) |
Oct 04, 2017 | 117.86 | 119.92 | 117.82 | 119.35 | 706,020 | +1.53(+1.30%) |
Oct 03, 2017 | 122.42 | 122.95 | 117.55 | 117.82 | 1,406,111 | -5.90(-4.77%) |
Oct 02, 2017 | 120.81 | 124.03 | 120.81 | 123.72 | 621,318 | +3.16(+2.62%) |
Sep 29, 2017 | 122.09 | 122.59 | 120.35 | 120.56 | 798,811 | -0.87(-0.72%) |
Sep 28, 2017 | 120.52 | 123.14 | 120.52 | 121.43 | 1,107,640 | +0.37(+0.31%) |
Sep 27, 2017 | 118.89 | 121.77 | 118.83 | 121.06 | 565,153 | +2.45(+2.07%) |
Sep 26, 2017 | 119.44 | 119.54 | 118.40 | 118.61 | 392,125 | -0.20(-0.17%) |
Sep 25, 2017 | 119.34 | 119.88 | 118.03 | 118.81 | 640,198 | -0.92(-0.77%) |
Sep 22, 2017 | 117.63 | 120.92 | 117.47 | 119.73 | 991,503 | +2.02(+1.72%) |
Sep 21, 2017 | 116.84 | 118.24 | 116.35 | 117.71 | 764,618 | +0.88(+0.75%) |
Sep 20, 2017 | 116.42 | 117.32 | 115.91 | 116.83 | 651,392 | +0.07(+0.06%) |
Sep 19, 2017 | 117.50 | 117.63 | 116.43 | 116.76 | 614,024 | -0.14(-0.12%) |
Sep 18, 2017 | 116.79 | 117.47 | 116.55 | 116.90 | 1,061,880 | +0.28(+0.24%) |
Sep 15, 2017 | 116.74 | 117.22 | 116.23 | 116.62 | 1,184,030 | -0.29(-0.25%) |
Sep 14, 2017 | 116.21 | 117.02 | 116.00 | 116.91 | 721,263 | +0.37(+0.32%) |
Sep 13, 2017 | 117.31 | 117.31 | 116.15 | 116.54 | 316,306 | -1.04(-0.88%) |
Sep 12, 2017 | 119.03 | 117.07 | 117.58 | 669,789 | +0.03(+0.03%) | |
Sep 11, 2017 | 116.25 | 117.99 | 116.25 | 117.55 | 814,895 | +1.99(+1.72%) |
Sep 08, 2017 | 115.21 | 115.92 | 114.76 | 115.56 | 490,717 | -0.10(-0.09%) |
Sep 07, 2017 | 116.93 | 116.96 | 114.93 | 115.66 | 698,143 | -0.92(-0.79%) |
Sep 06, 2017 | 116.63 | 116.93 | 115.95 | 116.58 | 887,292 | +0.13(+0.11%) |
Sep 05, 2017 | 118.16 | 118.47 | 116.12 | 116.45 | 735,727 | -2.12(-1.79%) |
Sep 01, 2017 | 119.91 | 119.91 | 118.30 | 118.57 | 379,190 | -0.81(-0.68%) |
Aug 31, 2017 | 118.34 | 119.74 | 118.09 | 119.38 | 666,007 | +0.74(+0.62%) |
Aug 30, 2017 | 117.92 | 119.22 | 117.56 | 118.64 | 478,592 | +0.90(+0.76%) |
Aug 29, 2017 | 117.15 | 117.84 | 116.34 | 117.74 | 281,871 | +0.03(+0.03%) |
Aug 28, 2017 | 117.59 | 118.37 | 117.13 | 117.71 | 262,832 | +0.11(+0.09%) |
Aug 25, 2017 | 117.64 | 118.95 | 117.50 | 117.60 | 408,054 | +0.08(+0.07%) |
Aug 24, 2017 | 116.26 | 118.14 | 116.26 | 117.52 | 569,811 | +1.59(+1.37%) |
Aug 23, 2017 | 116.58 | 116.79 | 115.78 | 115.93 | 438,346 | -1.02(-0.87%) |
Aug 22, 2017 | 116.24 | 117.23 | 115.99 | 116.95 | 582,159 | +0.84(+0.72%) |
Aug 21, 2017 | 116.70 | 116.70 | 115.67 | 116.11 | 527,159 | -0.37(-0.32%) |
Aug 18, 2017 | 117.68 | 117.91 | 116.27 | 116.48 | 471,347 | -1.33(-1.13%) |
Aug 17, 2017 | 117.96 | 118.79 | 117.38 | 117.81 | 590,904 | -0.82(-0.69%) |
Aug 16, 2017 | 118.87 | 119.09 | 118.10 | 118.63 | 613,482 | +0.07(+0.06%) |
Aug 15, 2017 | 119.43 | 119.66 | 118.29 | 118.56 | 656,397 | -0.45(-0.38%) |
Aug 14, 2017 | 118.90 | 119.86 | 118.50 | 119.01 | 752,025 | +1.19(+1.01%) |
Aug 11, 2017 | 117.13 | 117.95 | 116.50 | 117.82 | 777,869 | +1.41(+1.21%) |
Aug 10, 2017 | 117.67 | 118.44 | 116.32 | 116.41 | 841,613 | -2.22(-1.87%) |
Aug 09, 2017 | 118.09 | 118.87 | 117.83 | 118.63 | 737,674 | +0.01(+0.01%) |
Aug 08, 2017 | 119.68 | 120.50 | 118.43 | 118.62 | 912,332 | -1.43(-1.19%) |
Aug 07, 2017 | 119.83 | 120.54 | 119.83 | 120.05 | 580,403 | +0.27(+0.23%) |
Aug 04, 2017 | 119.82 | 120.84 | 119.64 | 119.78 | 507,471 | +0.15(+0.13%) |
Aug 03, 2017 | 119.04 | 120.40 | 118.56 | 119.63 | 889,609 | +0.55(+0.46%) |
Aug 02, 2017 | 120.07 | 120.24 | 118.97 | 119.08 | 1,063,292 | -2.07(-1.71%) |
Aug 01, 2017 | 121.08 | 121.43 | 119.98 | 121.15 | 863,566 | +0.40(+0.33%) |
Jul 31, 2017 | 122.15 | 122.15 | 120.01 | 120.75 | 806,633 | -0.97(-0.80%) |
Jul 28, 2017 | 118.77 | 122.71 | 118.77 | 121.72 | 1,458,511 | +2.70(+2.27%) |
Jul 27, 2017 | 118.25 | 120.00 | 115.63 | 119.02 | 3,845,933 | -9.18(-7.16%) |
Jul 26, 2017 | 128.68 | 128.79 | 127.16 | 128.20 | 1,313,797 | +0.18(+0.14%) |
Jul 25, 2017 | 126.53 | 129.18 | 126.31 | 128.02 | 682,302 | +1.23(+0.97%) |
Jul 24, 2017 | 126.53 | 127.53 | 125.32 | 126.79 | 564,127 | -0.11(-0.09%) |
Jul 21, 2017 | 127.00 | 127.76 | 126.30 | 126.90 | 479,580 | -0.34(-0.27%) |
Jul 20, 2017 | 127.93 | 128.59 | 126.93 | 127.24 | 542,334 | -0.40(-0.31%) |
Jul 19, 2017 | 126.94 | 128.04 | 126.78 | 127.64 | 703,037 | +1.01(+0.80%) |
Jul 18, 2017 | 125.95 | 126.75 | 125.24 | 126.63 | 568,887 | +0.05(+0.04%) |
Jul 17, 2017 | 124.32 | 126.83 | 123.61 | 126.58 | 907,525 | +2.74(+2.21%) |
Jul 14, 2017 | 123.54 | 124.32 | 120.15 | 123.84 | 2,142,523 | -4.45(-3.47%) |
Jul 13, 2017 | 129.55 | 130.00 | 127.09 | 128.29 | 842,003 | -1.06(-0.82%) |
Jul 12, 2017 | 129.42 | 129.76 | 128.31 | 129.35 | 953,218 | +0.70(+0.54%) |
Jul 11, 2017 | 128.09 | 128.76 | 127.07 | 128.65 | 634,695 | +0.77(+0.60%) |
Jul 10, 2017 | 127.26 | 128.31 | 127.00 | 127.88 | 500,078 | +0.25(+0.20%) |
Jul 07, 2017 | 127.97 | 129.10 | 127.15 | 127.63 | 612,007 | +0.48(+0.38%) |
Jul 06, 2017 | 128.19 | 128.76 | 126.75 | 127.15 | 714,213 | -1.76(-1.37%) |
Jul 05, 2017 | 128.31 | 129.32 | 127.48 | 128.91 | 468,639 | +1.10(+0.86%) |
Jul 03, 2017 | 127.75 | 129.32 | 127.08 | 127.81 | 284,505 | +0.75(+0.59%) |
Jun 30, 2017 | 127.85 | 127.85 | 126.39 | 127.06 | 683,192 | -0.26(-0.20%) |
Jun 29, 2017 | 128.76 | 128.80 | 125.96 | 127.32 | 655,834 | -1.63(-1.26%) |
Jun 28, 2017 | 128.67 | 129.60 | 127.93 | 128.95 | 602,045 | +1.15(+0.90%) |
Jun 27, 2017 | 128.69 | 129.47 | 127.74 | 127.80 | 711,695 | -1.24(-0.96%) |
Jun 26, 2017 | 130.40 | 130.49 | 128.86 | 129.04 | 325,329 | -0.95(-0.73%) |
Jun 23, 2017 | 130.65 | 129.99 | 883,094 | +1.04(+0.81%) | ||
Jun 22, 2017 | 129.19 | 129.34 | 127.94 | 128.95 | 488,380 | -0.04(-0.03%) |
Jun 21, 2017 | 129.29 | 129.94 | 128.53 | 128.99 | 519,745 | +0.14(+0.11%) |
Jun 20, 2017 | 130.73 | 131.21 | 128.73 | 128.85 | 590,674 | -1.78(-1.36%) |
Jun 19, 2017 | 129.84 | 131.07 | 129.59 | 130.63 | 687,266 | +1.44(+1.11%) |
Jun 16, 2017 | 129.76 | 130.19 | 128.00 | 129.19 | 845,071 | -0.16(-0.12%) |
Jun 15, 2017 | 129.13 | 130.36 | 128.43 | 129.35 | 574,691 | -0.43(-0.33%) |
Jun 14, 2017 | 130.74 | 132.20 | 129.03 | 129.78 | 702,726 | -0.36(-0.28%) |
Jun 13, 2017 | 128.58 | 130.52 | 128.58 | 130.14 | 553,982 | +1.46(+1.13%) |
Jun 12, 2017 | 128.19 | 128.94 | 126.98 | 128.68 | 795,374 | -0.62(-0.48%) |
Jun 09, 2017 | 130.97 | 131.69 | 128.09 | 129.30 | 675,191 | -1.53(-1.17%) |
Jun 08, 2017 | 128.24 | 130.97 | 127.70 | 130.83 | 687,573 | +2.86(+2.23%) |
Jun 07, 2017 | 129.44 | 129.90 | 126.92 | 127.97 | 879,899 | -1.55(-1.20%) |
Jun 06, 2017 | 129.35 | 129.94 | 128.80 | 129.52 | 618,032 | -0.14(-0.11%) |
Jun 05, 2017 | 129.01 | 130.34 | 128.82 | 129.66 | 580,872 | +0.35(+0.27%) |
Jun 02, 2017 | 129.84 | 130.39 | 129.06 | 129.31 | 509,525 | -0.78(-0.60%) |
Jun 01, 2017 | 128.85 | 130.09 | 128.58 | 130.09 | 721,461 | +1.96(+1.53%) |
May 31, 2017 | 128.56 | 129.00 | 126.48 | 128.13 | 1,106,113 | +0.13(+0.10%) |
May 30, 2017 | 127.02 | 129.08 | 126.82 | 128.00 | 489,280 | +0.84(+0.66%) |
May 26, 2017 | 127.40 | 127.40 | 126.40 | 127.16 | 354,104 | -0.42(-0.33%) |
May 25, 2017 | 127.00 | 127.86 | 126.42 | 127.58 | 377,124 | +0.73(+0.58%) |
May 24, 2017 | 126.27 | 126.92 | 125.53 | 126.85 | 717,142 | +0.86(+0.68%) |
May 23, 2017 | 128.61 | 128.81 | 124.94 | 125.99 | 740,931 | -2.56(-1.99%) |
May 22, 2017 | 127.54 | 129.22 | 127.25 | 128.55 | 662,070 | +1.40(+1.10%) |
May 19, 2017 | 126.44 | 127.51 | 126.39 | 127.15 | 655,583 | +1.25(+0.99%) |
May 18, 2017 | 126.89 | 128.02 | 124.27 | 125.90 | 1,271,062 | -1.97(-1.54%) |
May 17, 2017 | 129.90 | 130.62 | 127.71 | 127.87 | 1,082,549 | -3.51(-2.67%) |
May 16, 2017 | 131.46 | 131.93 | 130.23 | 131.38 | 782,459 | -0.34(-0.26%) |
May 15, 2017 | 129.64 | 131.78 | 129.38 | 131.72 | 1,064,717 | +2.56(+1.98%) |
May 12, 2017 | 129.63 | 130.25 | 129.08 | 129.16 | 899,018 | -0.78(-0.60%) |
May 11, 2017 | 131.14 | 131.48 | 129.64 | 129.94 | 977,464 | -1.66(-1.26%) |
May 10, 2017 | 130.59 | 131.67 | 129.46 | 131.60 | 1,251,676 | +0.76(+0.58%) |
May 09, 2017 | 129.98 | 131.49 | 129.52 | 130.84 | 1,022,485 | +1.08(+0.83%) |
May 08, 2017 | 128.58 | 129.84 | 128.09 | 129.76 | 1,222,223 | +1.19(+0.93%) |
May 05, 2017 | 126.99 | 128.72 | 126.63 | 128.57 | 1,109,339 | +2.15(+1.70%) |
May 04, 2017 | 127.12 | 127.70 | 125.97 | 126.42 | 1,130,272 | -0.57(-0.45%) |
May 03, 2017 | 126.67 | 127.79 | 126.29 | 126.99 | 977,805 | -0.51(-0.40%) |
May 02, 2017 | 126.15 | 127.68 | 125.60 | 127.50 | 1,151,535 | +0.10(+0.08%) |
May 01, 2017 | 128.91 | 130.30 | 127.11 | 127.40 | 1,277,448 | -1.73(-1.34%) |
Apr 28, 2017 | 126.96 | 129.68 | 126.68 | 129.13 | 1,684,245 | +2.14(+1.69%) |
Apr 27, 2017 | 126.01 | 130.05 | 125.30 | 126.99 | 3,780,003 | -10.31(-7.51%) |
Apr 26, 2017 | 138.68 | 139.09 | 137.31 | 137.30 | 1,432,315 | -0.89(-0.64%) |
Apr 25, 2017 | 137.52 | 139.34 | 137.51 | 138.19 | 1,056,075 | +0.26(+0.19%) |
Apr 24, 2017 | 137.92 | 138.54 | 136.93 | 137.93 | 999,605 | +1.39(+1.02%) |
Apr 21, 2017 | 136.79 | 137.10 | 136.13 | 136.54 | 811,794 | -0.33(-0.24%) |
Apr 20, 2017 | 136.62 | 137.21 | 136.03 | 136.87 | 1,227,319 | +0.94(+0.69%) |
Apr 19, 2017 | 135.61 | 136.73 | 135.58 | 135.93 | 887,512 | +0.50(+0.37%) |
Apr 18, 2017 | 135.79 | 136.34 | 135.09 | 135.43 | 707,441 | -0.55(-0.40%) |
Apr 17, 2017 | 134.98 | 136.35 | 134.43 | 135.98 | 733,934 | +1.55(+1.15%) |
Apr 13, 2017 | 135.07 | 136.41 | 134.30 | 134.43 | 989,587 | -0.45(-0.33%) |
Apr 12, 2017 | 137.24 | 137.28 | 134.73 | 134.88 | 947,725 | -1.80(-1.32%) |
Apr 11, 2017 | 136.88 | 137.25 | 135.70 | 136.68 | 828,304 | -0.18(-0.13%) |
Apr 10, 2017 | 137.37 | 137.84 | 136.28 | 136.86 | 613,689 | -0.17(-0.12%) |
Apr 07, 2017 | 137.90 | 138.06 | 136.97 | 137.03 | 633,529 | -1.27(-0.92%) |
Apr 06, 2017 | 138.30 | 139.15 | 137.19 | 138.30 | 854,788 | +0.21(+0.15%) |
Apr 05, 2017 | 139.89 | 141.15 | 137.76 | 138.09 | 889,302 | -1.34(-0.96%) |
Apr 04, 2017 | 140.98 | 141.57 | 139.12 | 139.43 | 701,320 | -1.59(-1.13%) |
Apr 03, 2017 | 142.73 | 142.92 | 139.86 | 141.02 | 682,617 | -1.55(-1.09%) |
Mar 31, 2017 | 142.66 | 143.05 | 141.94 | 142.57 | 592,317 | +0.09(+0.06%) |
Mar 30, 2017 | 141.72 | 142.90 | 141.56 | 142.48 | 507,910 | +0.38(+0.27%) |
Mar 29, 2017 | 141.19 | 143.50 | 140.63 | 142.10 | 1,488,742 | -5.03(-3.42%) |
Mar 28, 2017 | 146.50 | 147.54 | 145.00 | 147.13 | 397,033 | +0.61(+0.42%) |
Mar 27, 2017 | 145.64 | 147.09 | 144.17 | 146.52 | 617,654 | -0.05(-0.03%) |
Mar 24, 2017 | 146.96 | 148.19 | 145.57 | 146.57 | 389,457 | +0.02(+0.01%) |
Mar 23, 2017 | 145.48 | 148.20 | 145.05 | 146.55 | 662,531 | +0.86(+0.59%) |
Mar 22, 2017 | 145.94 | 146.60 | 145.03 | 145.69 | 600,222 | -0.08(-0.05%) |
Mar 21, 2017 | 149.32 | 149.44 | 145.57 | 145.77 | 630,397 | -2.98(-2.00%) |
Mar 20, 2017 | 148.66 | 149.50 | 147.74 | 148.75 | 490,672 | -0.04(-0.03%) |
Mar 17, 2017 | 147.91 | 149.11 | 147.38 | 148.79 | 660,992 | +0.97(+0.66%) |
Mar 16, 2017 | 146.40 | 148.00 | 145.96 | 147.82 | 611,112 | +1.34(+0.91%) |
Mar 15, 2017 | 145.73 | 147.02 | 144.75 | 146.48 | 423,170 | +1.35(+0.93%) |
Mar 14, 2017 | 145.56 | 145.73 | 144.20 | 145.13 | 334,809 | -1.16(-0.79%) |
Mar 13, 2017 | 146.00 | 146.99 | 144.71 | 146.29 | 744,148 | +0.36(+0.25%) |
Mar 10, 2017 | 144.58 | 145.98 | 144.00 | 145.93 | 556,531 | +2.17(+1.51%) |
Mar 09, 2017 | 143.11 | 144.10 | 142.12 | 143.76 | 454,269 | +0.88(+0.62%) |
Mar 08, 2017 | 143.46 | 143.77 | 142.24 | 142.88 | 569,250 | -0.72(-0.50%) |
Mar 07, 2017 | 141.09 | 143.93 | 140.50 | 143.60 | 662,520 | +2.26(+1.60%) |
Mar 06, 2017 | 142.66 | 142.66 | 141.28 | 141.34 | 557,132 | -1.53(-1.07%) |
Mar 03, 2017 | 142.50 | 143.06 | 140.40 | 142.87 | 772,557 | +0.77(+0.54%) |
Mar 02, 2017 | 144.79 | 144.79 | 142.04 | 142.10 | 459,340 | -2.98(-2.05%) |