Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 143.51 | 151.71 | 143.01 | 144.80 | 847,301 | +1.00(+0.70%) |
Feb 27, 2018 | 146.80 | 148.28 | 143.58 | 143.80 | 507,801 | -3.64(-2.47%) |
Feb 26, 2018 | 147.30 | 148.61 | 146.51 | 147.44 | 390,768 | -0.02(-0.01%) |
Feb 23, 2018 | 145.42 | 147.49 | 144.03 | 147.46 | 267,402 | +3.04(+2.10%) |
Feb 22, 2018 | 146.00 | 146.59 | 144.26 | 144.42 | 239,511 | -0.97(-0.67%) |
Feb 21, 2018 | 144.78 | 147.66 | 144.01 | 145.39 | 276,055 | +0.61(+0.42%) |
Feb 20, 2018 | 144.86 | 146.59 | 144.14 | 144.78 | 421,606 | -0.98(-0.67%) |
Feb 16, 2018 | 145.76 | 145.76 | 145.76 | 0 | +1.77(+1.23%) | |
Feb 15, 2018 | 146.91 | 146.91 | 143.78 | 143.99 | 271,571 | -1.85(-1.27%) |
Feb 14, 2018 | 139.99 | 146.38 | 138.50 | 145.84 | 327,212 | +4.43(+3.13%) |
Feb 13, 2018 | 139.42 | 142.14 | 138.33 | 141.41 | 295,329 | +1.49(+1.06%) |
Feb 12, 2018 | 141.04 | 142.19 | 138.85 | 139.92 | 241,356 | -0.01(-0.01%) |
Feb 09, 2018 | 140.59 | 141.98 | 134.31 | 139.93 | 410,221 | +1.42(+1.03%) |
Feb 08, 2018 | 143.33 | 144.46 | 138.99 | 138.51 | 393,656 | -4.50(-3.15%) |
Feb 07, 2018 | 143.00 | 143.00 | 141.39 | 143.01 | 315,404 | +0.01(+0.01%) |
Feb 06, 2018 | 136.71 | 143.39 | 135.11 | 143.00 | 699,870 | +2.58(+1.84%) |
Feb 05, 2018 | 141.94 | 144.06 | 138.59 | 140.42 | 283,323 | -3.41(-2.37%) |
Feb 02, 2018 | 145.65 | 145.78 | 143.21 | 143.83 | 343,788 | -2.52(-1.72%) |
Feb 01, 2018 | 145.39 | 148.18 | 145.35 | 146.35 | 351,180 | +0.61(+0.42%) |
Jan 31, 2018 | 150.77 | 150.77 | 145.53 | 145.74 | 436,525 | -4.13(-2.76%) |
Jan 30, 2018 | 154.51 | 154.51 | 149.02 | 149.87 | 540,439 | -5.90(-3.79%) |
Jan 29, 2018 | 154.72 | 157.34 | 153.84 | 155.77 | 415,020 | -0.02(-0.01%) |
Jan 26, 2018 | 154.13 | 155.91 | 153.12 | 155.79 | 342,788 | +2.67(+1.74%) |
Jan 25, 2018 | 153.44 | 153.61 | 150.99 | 153.12 | 386,034 | +0.26(+0.17%) |
Jan 24, 2018 | 153.41 | 154.10 | 150.83 | 152.86 | 375,568 | -0.18(-0.12%) |
Jan 23, 2018 | 153.00 | 153.85 | 152.05 | 153.04 | 419,831 | +0.62(+0.41%) |
Jan 22, 2018 | 149.51 | 152.46 | 148.73 | 152.42 | 508,612 | +3.72(+2.50%) |
Jan 19, 2018 | 149.75 | 150.00 | 147.51 | 148.70 | 417,379 | -0.55(-0.37%) |
Jan 18, 2018 | 149.99 | 150.15 | 147.68 | 149.25 | 435,498 | -0.46(-0.31%) |
Jan 17, 2018 | 150.29 | 151.07 | 148.52 | 149.71 | 459,221 | -0.09(-0.06%) |
Jan 16, 2018 | 152.16 | 152.93 | 149.31 | 149.80 | 630,005 | -0.39(-0.26%) |
Jan 12, 2018 | 150.19 | 150.19 | 150.19 | 0 | +1.69(+1.14%) | |
Jan 11, 2018 | 142.00 | 148.83 | 140.44 | 148.50 | 878,556 | +6.36(+4.47%) |
Jan 10, 2018 | 142.45 | 143.70 | 140.74 | 142.14 | 414,673 | -0.90(-0.63%) |
Jan 09, 2018 | 137.31 | 145.00 | 137.31 | 143.04 | 905,315 | +6.51(+4.77%) |
Jan 08, 2018 | 135.61 | 136.61 | 132.88 | 136.53 | 451,640 | +0.94(+0.69%) |
Jan 05, 2018 | 137.78 | 137.78 | 135.40 | 135.59 | 379,045 | -1.15(-0.84%) |
Jan 04, 2018 | 138.94 | 139.77 | 136.51 | 136.74 | 308,398 | -2.19(-1.58%) |
Jan 03, 2018 | 138.78 | 140.00 | 137.80 | 138.93 | 366,997 | +1.53(+1.11%) |
Jan 02, 2018 | 135.19 | 137.54 | 135.05 | 137.40 | 330,694 | +2.75(+2.04%) |
Dec 29, 2017 | 134.65 | 134.65 | 134.65 | 0 | -1.92(-1.41%) | |
Dec 28, 2017 | 135.22 | 136.73 | 134.13 | 136.57 | 322,952 | +1.54(+1.14%) |
Dec 27, 2017 | 135.56 | 136.87 | 134.69 | 135.03 | 290,088 | -0.24(-0.18%) |
Dec 26, 2017 | 132.38 | 135.33 | 132.38 | 135.27 | 389,023 | +2.49(+1.88%) |
Dec 22, 2017 | 133.84 | 134.47 | 131.95 | 132.78 | 192,982 | -0.73(-0.55%) |
Dec 21, 2017 | 131.74 | 133.64 | 130.95 | 133.51 | 491,516 | +2.45(+1.87%) |
Dec 20, 2017 | 133.20 | 134.77 | 130.15 | 131.06 | 754,162 | -2.49(-1.86%) |
Dec 19, 2017 | 133.69 | 135.34 | 133.44 | 133.55 | 350,571 | -0.54(-0.40%) |
Dec 18, 2017 | 136.42 | 136.42 | 133.73 | 134.09 | 563,941 | -1.44(-1.06%) |
Dec 15, 2017 | 135.35 | 136.99 | 134.62 | 135.53 | 731,684 | +0.03(+0.02%) |
Dec 14, 2017 | 140.93 | 141.71 | 134.82 | 135.50 | 529,713 | -5.13(-3.65%) |
Dec 13, 2017 | 140.18 | 142.80 | 139.73 | 140.63 | 504,987 | +0.08(+0.06%) |
Dec 12, 2017 | 139.79 | 141.64 | 139.34 | 140.55 | 320,684 | +0.55(+0.39%) |
Dec 11, 2017 | 139.15 | 141.42 | 137.67 | 140.00 | 326,375 | +1.03(+0.74%) |
Dec 08, 2017 | 134.94 | 139.16 | 134.09 | 138.97 | 544,992 | +4.14(+3.07%) |
Dec 07, 2017 | 133.81 | 135.09 | 132.70 | 134.83 | 243,135 | +1.17(+0.88%) |
Dec 06, 2017 | 135.74 | 135.75 | 133.13 | 133.66 | 294,522 | -2.09(-1.54%) |
Dec 05, 2017 | 134.01 | 136.55 | 133.23 | 135.75 | 451,359 | -0.81(-0.59%) |
Dec 04, 2017 | 139.35 | 139.35 | 136.48 | 136.56 | 273,945 | -1.63(-1.18%) |
Dec 01, 2017 | 139.23 | 140.99 | 137.31 | 138.19 | 397,541 | -1.55(-1.11%) |
Nov 30, 2017 | 138.18 | 140.14 | 137.10 | 139.74 | 569,739 | +1.87(+1.36%) |
Nov 29, 2017 | 140.30 | 140.98 | 137.28 | 137.87 | 688,563 | -1.74(-1.25%) |
Nov 28, 2017 | 139.26 | 140.87 | 138.41 | 139.61 | 383,328 | +1.43(+1.03%) |
Nov 27, 2017 | 139.63 | 136.49 | 138.18 | 364,183 | -0.52(-0.37%) | |
Nov 24, 2017 | 138.19 | 139.59 | 137.52 | 138.70 | 68,261 | +0.66(+0.48%) |
Nov 22, 2017 | 137.54 | 140.67 | 137.41 | 138.04 | 294,431 | +0.85(+0.62%) |
Nov 21, 2017 | 137.07 | 137.87 | 135.15 | 137.19 | 341,024 | +0.92(+0.68%) |
Nov 20, 2017 | 134.46 | 136.47 | 133.88 | 136.27 | 465,051 | +2.40(+1.79%) |
Nov 17, 2017 | 133.19 | 134.97 | 132.82 | 133.87 | 314,323 | +0.34(+0.25%) |
Nov 16, 2017 | 135.27 | 135.27 | 133.02 | 133.53 | 429,395 | -0.64(-0.48%) |
Nov 15, 2017 | 134.00 | 134.49 | 131.63 | 134.17 | 354,334 | -0.07(-0.05%) |
Nov 14, 2017 | 136.14 | 136.59 | 133.50 | 134.24 | 423,789 | -2.23(-1.63%) |
Nov 13, 2017 | 138.98 | 138.98 | 135.86 | 136.47 | 313,197 | -2.23(-1.61%) |
Nov 10, 2017 | 134.69 | 138.71 | 134.27 | 138.70 | 551,906 | +3.39(+2.51%) |
Nov 09, 2017 | 135.43 | 136.20 | 133.53 | 135.31 | 545,424 | -1.09(-0.80%) |
Nov 08, 2017 | 132.80 | 142.00 | 132.52 | 136.40 | 1,280,793 | +3.58(+2.70%) |
Nov 07, 2017 | 141.17 | 141.18 | 128.58 | 132.82 | 1,968,063 | -7.43(-5.30%) |
Nov 06, 2017 | 139.00 | 141.14 | 137.50 | 140.25 | 783,576 | +2.36(+1.71%) |
Nov 03, 2017 | 135.65 | 138.67 | 135.06 | 137.89 | 287,844 | +0.95(+0.69%) |
Nov 02, 2017 | 141.19 | 141.19 | 136.79 | 136.94 | 387,093 | -4.53(-3.20%) |
Nov 01, 2017 | 142.00 | 143.05 | 140.31 | 141.47 | 421,232 | -0.06(-0.04%) |
Oct 31, 2017 | 136.89 | 142.00 | 136.89 | 141.53 | 559,914 | +5.22(+3.83%) |
Oct 30, 2017 | 134.35 | 137.15 | 133.46 | 136.31 | 688,251 | +2.36(+1.76%) |
Oct 27, 2017 | 138.80 | 138.80 | 132.97 | 133.95 | 775,450 | -4.51(-3.26%) |
Oct 26, 2017 | 140.43 | 140.79 | 138.42 | 138.46 | 268,341 | -1.81(-1.29%) |
Oct 25, 2017 | 142.09 | 142.09 | 138.83 | 140.27 | 294,560 | -1.73(-1.22%) |
Oct 24, 2017 | 141.00 | 142.19 | 139.76 | 142.00 | 400,548 | +1.84(+1.31%) |
Oct 23, 2017 | 143.63 | 143.86 | 139.60 | 140.16 | 484,350 | -3.89(-2.70%) |
Oct 20, 2017 | 145.00 | 145.97 | 143.30 | 144.05 | 299,602 | -0.95(-0.66%) |
Oct 19, 2017 | 140.88 | 145.51 | 139.88 | 145.00 | 729,574 | +4.54(+3.23%) |
Oct 18, 2017 | 140.33 | 141.91 | 139.59 | 140.46 | 394,302 | -0.04(-0.03%) |
Oct 17, 2017 | 140.47 | 140.89 | 138.18 | 140.50 | 510,695 | +0.00(+0.00%) |
Oct 16, 2017 | 141.08 | 143.16 | 140.11 | 140.50 | 263,134 | -0.88(-0.62%) |
Oct 13, 2017 | 141.73 | 141.89 | 139.22 | 141.38 | 449,020 | -0.22(-0.16%) |
Oct 12, 2017 | 142.28 | 143.82 | 141.11 | 141.60 | 447,658 | -0.97(-0.68%) |
Oct 11, 2017 | 143.24 | 144.53 | 142.04 | 142.57 | 466,147 | -1.00(-0.70%) |
Oct 10, 2017 | 144.92 | 145.55 | 143.33 | 143.57 | 527,381 | -1.74(-1.20%) |
Oct 09, 2017 | 146.99 | 147.87 | 144.48 | 145.31 | 268,173 | -1.16(-0.79%) |
Oct 06, 2017 | 148.62 | 149.81 | 146.28 | 146.47 | 351,047 | -2.84(-1.90%) |
Oct 05, 2017 | 150.40 | 150.79 | 148.53 | 149.31 | 257,862 | -1.08(-0.72%) |
Oct 04, 2017 | 150.85 | 151.28 | 149.86 | 150.39 | 256,799 | +0.78(+0.52%) |
Oct 03, 2017 | 150.42 | 151.45 | 147.34 | 149.61 | 431,813 | -0.52(-0.35%) |
Oct 02, 2017 | 146.51 | 150.58 | 145.67 | 150.13 | 430,594 | +3.88(+2.65%) |
Sep 29, 2017 | 148.27 | 148.99 | 146.08 | 146.25 | 308,632 | -1.88(-1.27%) |
Sep 28, 2017 | 149.47 | 149.73 | 147.07 | 148.13 | 381,279 | -1.03(-0.69%) |
Sep 27, 2017 | 149.01 | 149.78 | 147.99 | 149.16 | 316,031 | +1.00(+0.67%) |
Sep 26, 2017 | 149.55 | 151.41 | 147.35 | 148.16 | 266,174 | -1.33(-0.89%) |
Sep 25, 2017 | 147.63 | 150.63 | 146.96 | 149.49 | 350,600 | +1.60(+1.08%) |
Sep 22, 2017 | 147.76 | 148.51 | 146.91 | 147.89 | 187,044 | +0.11(+0.07%) |
Sep 21, 2017 | 148.17 | 148.67 | 146.99 | 147.78 | 169,065 | -0.29(-0.20%) |
Sep 20, 2017 | 150.00 | 150.55 | 145.83 | 148.07 | 604,483 | -3.11(-2.06%) |
Sep 19, 2017 | 152.26 | 153.23 | 150.94 | 151.18 | 320,752 | -1.47(-0.96%) |
Sep 18, 2017 | 153.94 | 155.85 | 150.99 | 152.65 | 625,880 | +1.17(+0.77%) |
Sep 15, 2017 | 149.78 | 151.78 | 149.37 | 151.48 | 439,864 | +0.76(+0.50%) |
Sep 14, 2017 | 152.00 | 152.86 | 150.39 | 150.72 | 400,967 | -1.96(-1.28%) |
Sep 13, 2017 | 154.67 | 155.09 | 152.06 | 152.68 | 326,748 | -2.82(-1.81%) |
Sep 12, 2017 | 153.52 | 155.82 | 153.16 | 155.50 | 379,022 | +2.29(+1.49%) |
Sep 11, 2017 | 153.99 | 154.75 | 151.45 | 153.21 | 383,711 | +0.93(+0.61%) |
Sep 08, 2017 | 149.67 | 152.72 | 149.67 | 152.28 | 291,080 | +1.49(+0.99%) |
Sep 07, 2017 | 147.68 | 151.33 | 147.23 | 150.79 | 368,950 | +2.19(+1.47%) |
Sep 06, 2017 | 148.63 | 149.53 | 146.87 | 148.60 | 331,578 | +0.98(+0.66%) |
Sep 05, 2017 | 147.69 | 149.36 | 146.02 | 147.62 | 396,099 | +0.05(+0.03%) |
Sep 01, 2017 | 148.90 | 150.14 | 146.86 | 147.57 | 444,049 | -1.79(-1.20%) |
Aug 31, 2017 | 146.00 | 149.54 | 145.69 | 149.36 | 512,648 | +3.42(+2.34%) |
Aug 30, 2017 | 146.40 | 146.60 | 144.59 | 145.94 | 424,799 | +0.08(+0.05%) |
Aug 29, 2017 | 146.59 | 146.71 | 143.66 | 145.86 | 470,685 | -0.23(-0.16%) |
Aug 28, 2017 | 146.42 | 146.69 | 144.71 | 146.09 | 297,724 | +0.09(+0.06%) |
Aug 25, 2017 | 148.40 | 148.40 | 145.34 | 146.00 | 477,554 | -2.32(-1.56%) |
Aug 24, 2017 | 146.94 | 149.17 | 146.26 | 148.32 | 432,101 | +1.82(+1.24%) |
Aug 23, 2017 | 146.43 | 146.98 | 144.48 | 146.50 | 247,456 | -0.24(-0.16%) |
Aug 22, 2017 | 143.27 | 147.54 | 143.27 | 146.74 | 784,940 | +4.12(+2.89%) |
Aug 21, 2017 | 144.76 | 145.66 | 142.00 | 142.62 | 424,006 | -1.78(-1.23%) |
Aug 18, 2017 | 140.23 | 144.57 | 139.28 | 144.40 | 1,596,250 | -1.61(-1.10%) |
Aug 17, 2017 | 146.73 | 148.35 | 145.85 | 146.01 | 285,344 | -1.39(-0.94%) |
Aug 16, 2017 | 146.83 | 147.99 | 146.01 | 147.40 | 449,156 | +0.77(+0.53%) |
Aug 15, 2017 | 144.38 | 149.66 | 144.09 | 146.63 | 362,617 | +2.66(+1.85%) |
Aug 14, 2017 | 143.22 | 144.45 | 141.93 | 143.97 | 462,228 | +1.26(+0.88%) |
Aug 11, 2017 | 142.36 | 146.05 | 141.76 | 142.71 | 476,916 | -0.95(-0.66%) |
Aug 10, 2017 | 141.94 | 146.47 | 141.54 | 143.66 | 579,095 | +0.76(+0.53%) |
Aug 09, 2017 | 142.30 | 145.24 | 140.60 | 142.90 | 1,992,004 | -9.39(-6.17%) |
Aug 08, 2017 | 156.16 | 157.14 | 151.78 | 152.29 | 572,750 | -3.27(-2.10%) |
Aug 07, 2017 | 155.62 | 157.35 | 154.25 | 155.56 | 405,902 | -0.04(-0.03%) |
Aug 04, 2017 | 154.80 | 156.53 | 153.63 | 155.60 | 366,705 | +1.19(+0.77%) |
Aug 03, 2017 | 149.16 | 155.00 | 149.16 | 154.41 | 560,619 | +4.00(+2.66%) |
Aug 02, 2017 | 150.97 | 151.00 | 148.41 | 150.41 | 362,550 | -0.56(-0.37%) |
Aug 01, 2017 | 153.77 | 154.58 | 149.60 | 150.97 | 400,611 | -2.64(-1.72%) |
Jul 31, 2017 | 157.54 | 157.78 | 152.49 | 153.61 | 513,047 | -3.19(-2.03%) |
Jul 28, 2017 | 158.73 | 158.88 | 156.09 | 156.80 | 340,685 | -1.84(-1.16%) |
Jul 27, 2017 | 161.02 | 161.98 | 157.20 | 158.64 | 301,900 | -2.88(-1.78%) |
Jul 26, 2017 | 161.75 | 162.59 | 160.80 | 161.52 | 241,129 | +0.27(+0.17%) |
Jul 25, 2017 | 161.30 | 162.12 | 159.60 | 161.25 | 348,406 | +0.27(+0.17%) |
Jul 24, 2017 | 161.80 | 162.41 | 158.92 | 160.98 | 413,279 | -0.15(-0.09%) |
Jul 21, 2017 | 159.75 | 161.65 | 158.60 | 161.13 | 417,151 | +1.28(+0.80%) |
Jul 20, 2017 | 160.57 | 155.63 | 159.85 | 460,592 | +3.71(+2.38%) | |
Jul 19, 2017 | 156.87 | 157.79 | 155.04 | 156.14 | 259,200 | +0.29(+0.19%) |
Jul 18, 2017 | 154.97 | 155.91 | 153.71 | 155.85 | 413,327 | +0.47(+0.30%) |
Jul 17, 2017 | 154.97 | 156.41 | 154.16 | 155.38 | 440,666 | +0.91(+0.59%) |
Jul 14, 2017 | 156.29 | 154.34 | 154.47 | 292,353 | -0.91(-0.59%) | |
Jul 13, 2017 | 155.75 | 155.82 | 151.88 | 155.38 | 560,892 | -0.55(-0.35%) |
Jul 12, 2017 | 153.80 | 156.43 | 153.21 | 155.93 | 323,743 | +2.99(+1.96%) |
Jul 11, 2017 | 152.76 | 154.07 | 151.97 | 152.94 | 204,366 | -0.20(-0.13%) |
Jul 10, 2017 | 154.46 | 154.50 | 152.26 | 153.14 | 338,953 | -1.35(-0.87%) |
Jul 07, 2017 | 154.56 | 155.52 | 152.53 | 154.49 | 390,768 | +0.44(+0.29%) |
Jul 06, 2017 | 155.10 | 155.27 | 153.32 | 154.05 | 358,299 | -1.70(-1.09%) |
Jul 05, 2017 | 157.34 | 158.83 | 154.83 | 155.75 | 270,888 | -1.09(-0.69%) |
Jul 03, 2017 | 156.39 | 158.27 | 155.65 | 156.84 | 248,450 | +1.34(+0.86%) |
Jun 30, 2017 | 155.74 | 156.70 | 154.50 | 155.50 | 349,438 | -0.25(-0.16%) |
Jun 29, 2017 | 155.60 | 157.13 | 153.67 | 155.75 | 331,510 | +0.57(+0.37%) |
Jun 28, 2017 | 154.71 | 157.45 | 154.36 | 155.18 | 355,755 | +0.32(+0.21%) |
Jun 27, 2017 | 159.73 | 159.86 | 154.68 | 154.86 | 416,996 | -3.94(-2.48%) |
Jun 26, 2017 | 159.60 | 159.80 | 157.60 | 158.80 | 560,622 | +0.00(+0.00%) |
Jun 23, 2017 | 155.37 | 158.80 | 739,399 | -0.68(-0.43%) | ||
Jun 22, 2017 | 154.89 | 159.96 | 154.02 | 159.48 | 821,950 | +5.22(+3.38%) |
Jun 21, 2017 | 152.71 | 155.82 | 152.02 | 154.26 | 1,037,879 | +2.01(+1.32%) |
Jun 20, 2017 | 150.46 | 154.38 | 149.13 | 152.25 | 561,325 | +1.17(+0.77%) |
Jun 19, 2017 | 150.86 | 151.86 | 150.39 | 151.08 | 480,353 | +1.12(+0.75%) |
Jun 16, 2017 | 150.61 | 151.72 | 149.01 | 149.96 | 369,039 | -0.01(-0.01%) |
Jun 15, 2017 | 150.65 | 151.44 | 149.36 | 149.97 | 306,149 | -1.25(-0.83%) |
Jun 14, 2017 | 150.10 | 152.00 | 149.34 | 151.22 | 265,112 | +1.73(+1.16%) |
Jun 13, 2017 | 149.57 | 150.01 | 146.54 | 149.49 | 519,304 | +0.22(+0.15%) |
Jun 12, 2017 | 155.00 | 155.46 | 148.04 | 149.27 | 843,693 | -5.64(-3.64%) |
Jun 09, 2017 | 154.35 | 157.39 | 153.88 | 154.91 | 544,563 | +0.49(+0.32%) |
Jun 08, 2017 | 152.18 | 154.86 | 152.18 | 154.42 | 543,680 | +2.80(+1.85%) |
Jun 07, 2017 | 146.10 | 152.78 | 146.10 | 151.62 | 803,065 | +6.43(+4.43%) |
Jun 06, 2017 | 146.41 | 147.15 | 144.91 | 145.19 | 334,330 | -2.23(-1.51%) |
Jun 05, 2017 | 147.89 | 149.00 | 146.07 | 147.42 | 281,458 | -1.17(-0.79%) |
Jun 02, 2017 | 149.35 | 151.16 | 148.22 | 148.59 | 485,160 | -0.74(-0.50%) |
Jun 01, 2017 | 146.16 | 150.29 | 145.64 | 149.33 | 576,621 | +3.77(+2.59%) |
May 31, 2017 | 147.41 | 147.93 | 145.16 | 145.56 | 712,286 | -2.61(-1.76%) |
May 30, 2017 | 150.68 | 151.98 | 147.45 | 148.17 | 403,965 | -2.94(-1.95%) |
May 26, 2017 | 152.88 | 155.00 | 150.95 | 151.11 | 291,235 | -0.94(-0.62%) |
May 25, 2017 | 151.51 | 152.73 | 150.37 | 152.05 | 286,833 | +1.95(+1.30%) |
May 24, 2017 | 150.32 | 150.76 | 148.75 | 150.10 | 278,785 | -0.51(-0.34%) |
May 23, 2017 | 153.21 | 153.21 | 149.50 | 150.61 | 246,631 | -1.36(-0.89%) |
May 22, 2017 | 150.20 | 152.30 | 149.45 | 151.97 | 462,621 | +2.82(+1.89%) |
May 19, 2017 | 150.03 | 150.69 | 149.08 | 149.15 | 261,766 | +0.01(+0.01%) |
May 18, 2017 | 147.86 | 149.64 | 146.84 | 149.14 | 409,196 | +0.95(+0.64%) |
May 17, 2017 | 150.16 | 151.18 | 147.61 | 148.19 | 636,733 | -3.10(-2.05%) |
May 16, 2017 | 155.57 | 156.00 | 151.00 | 151.29 | 498,356 | -3.68(-2.37%) |
May 15, 2017 | 152.98 | 157.33 | 152.50 | 154.97 | 536,888 | +1.18(+0.77%) |
May 12, 2017 | 154.75 | 155.30 | 152.08 | 153.79 | 404,995 | -1.39(-0.90%) |
May 11, 2017 | 155.31 | 156.14 | 152.43 | 155.18 | 493,400 | -1.68(-1.07%) |
May 10, 2017 | 156.85 | 158.49 | 152.06 | 156.86 | 804,241 | -1.49(-0.94%) |
May 09, 2017 | 157.80 | 160.64 | 157.66 | 158.35 | 588,273 | +1.68(+1.07%) |
May 08, 2017 | 158.92 | 158.92 | 155.96 | 156.67 | 355,041 | -2.39(-1.50%) |
May 05, 2017 | 158.23 | 159.14 | 155.25 | 159.06 | 199,229 | +0.97(+0.61%) |
May 04, 2017 | 157.81 | 159.08 | 155.72 | 158.09 | 227,479 | -0.29(-0.18%) |
May 03, 2017 | 159.55 | 160.00 | 158.17 | 158.38 | 286,995 | -1.33(-0.83%) |
May 02, 2017 | 160.78 | 161.96 | 158.82 | 159.71 | 256,362 | -0.99(-0.62%) |
May 01, 2017 | 160.11 | 160.97 | 158.91 | 160.70 | 268,116 | +1.42(+0.89%) |
Apr 28, 2017 | 163.33 | 163.75 | 158.80 | 159.28 | 439,054 | -2.73(-1.69%) |
Apr 27, 2017 | 158.69 | 162.25 | 157.68 | 162.01 | 713,862 | +4.26(+2.70%) |
Apr 26, 2017 | 155.09 | 158.41 | 155.09 | 157.75 | 427,167 | +2.85(+1.84%) |
Apr 25, 2017 | 155.53 | 155.99 | 154.10 | 154.90 | 329,331 | +0.37(+0.24%) |
Apr 24, 2017 | 154.43 | 155.00 | 153.42 | 154.53 | 425,662 | +1.69(+1.11%) |
Apr 21, 2017 | 153.23 | 153.99 | 151.55 | 152.84 | 436,725 | -1.38(-0.89%) |
Apr 20, 2017 | 151.51 | 154.45 | 151.43 | 154.22 | 544,383 | +2.71(+1.79%) |
Apr 19, 2017 | 152.83 | 152.83 | 150.69 | 151.51 | 398,947 | -0.60(-0.39%) |
Apr 18, 2017 | 152.50 | 152.87 | 150.76 | 152.11 | 380,104 | -0.77(-0.50%) |
Apr 17, 2017 | 152.56 | 153.91 | 152.27 | 152.88 | 220,160 | -0.23(-0.15%) |
Apr 13, 2017 | 151.77 | 154.38 | 151.71 | 153.11 | 329,827 | +0.90(+0.59%) |
Apr 12, 2017 | 153.57 | 153.57 | 151.15 | 152.21 | 418,999 | -0.76(-0.50%) |
Apr 11, 2017 | 152.12 | 154.17 | 151.32 | 152.97 | 648,298 | +0.09(+0.06%) |
Apr 10, 2017 | 152.24 | 153.54 | 151.70 | 152.88 | 447,472 | -0.90(-0.59%) |
Apr 07, 2017 | 152.81 | 155.60 | 151.24 | 153.78 | 643,913 | -0.10(-0.06%) |
Apr 06, 2017 | 150.00 | 154.99 | 149.63 | 153.88 | 2,733,808 | +13.23(+9.41%) |
Apr 05, 2017 | 144.18 | 144.18 | 139.72 | 140.65 | 669,732 | -2.56(-1.79%) |
Apr 04, 2017 | 142.63 | 144.26 | 142.17 | 143.21 | 319,051 | +0.30(+0.21%) |
Apr 03, 2017 | 144.55 | 145.36 | 141.90 | 142.91 | 554,601 | -2.22(-1.53%) |
Mar 31, 2017 | 145.74 | 146.97 | 144.95 | 145.13 | 509,505 | -0.55(-0.38%) |
Mar 30, 2017 | 146.52 | 146.83 | 145.58 | 145.68 | 303,532 | -0.37(-0.25%) |
Mar 29, 2017 | 145.51 | 146.82 | 145.12 | 146.05 | 464,913 | +0.14(+0.10%) |
Mar 28, 2017 | 146.38 | 147.28 | 145.56 | 145.91 | 461,619 | -1.07(-0.73%) |
Mar 27, 2017 | 141.59 | 148.14 | 141.13 | 146.98 | 670,425 | +3.84(+2.68%) |
Mar 24, 2017 | 142.45 | 144.59 | 141.63 | 143.14 | 601,925 | +0.64(+0.45%) |
Mar 23, 2017 | 141.80 | 143.36 | 140.60 | 142.50 | 433,291 | +0.16(+0.11%) |
Mar 22, 2017 | 143.26 | 143.44 | 140.20 | 142.34 | 808,572 | -0.61(-0.43%) |
Mar 21, 2017 | 144.08 | 144.54 | 140.49 | 142.95 | 902,094 | -1.13(-0.78%) |
Mar 20, 2017 | 140.01 | 144.92 | 139.31 | 144.08 | 1,753,586 | +9.31(+6.91%) |
Mar 17, 2017 | 135.48 | 136.49 | 133.81 | 134.77 | 508,444 | -1.08(-0.79%) |
Mar 16, 2017 | 139.17 | 139.83 | 135.16 | 135.85 | 352,045 | -2.97(-2.14%) |
Mar 15, 2017 | 137.89 | 139.96 | 137.18 | 138.82 | 657,568 | +1.93(+1.41%) |
Mar 14, 2017 | 136.43 | 137.40 | 134.75 | 136.89 | 361,055 | -0.52(-0.38%) |
Mar 13, 2017 | 135.10 | 138.00 | 134.23 | 137.41 | 588,485 | +2.58(+1.91%) |
Mar 10, 2017 | 134.83 | 135.41 | 133.42 | 134.83 | 344,376 | +1.79(+1.35%) |
Mar 09, 2017 | 132.54 | 134.14 | 131.64 | 133.04 | 457,817 | +0.08(+0.06%) |
Mar 08, 2017 | 132.56 | 134.25 | 132.39 | 132.96 | 286,639 | -0.03(-0.02%) |
Mar 07, 2017 | 131.20 | 133.60 | 130.25 | 132.99 | 386,691 | +0.18(+0.14%) |
Mar 06, 2017 | 131.98 | 133.19 | 130.30 | 132.81 | 509,790 | -1.20(-0.90%) |
Mar 03, 2017 | 134.01 | 137.86 | 133.62 | 134.01 | 498,475 | -2.17(-1.59%) |
Mar 02, 2017 | 134.14 | 137.91 | 134.06 | 136.18 | 696,310 | +0.45(+0.33%) |