Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 183.32 | 185.15 | 181.17 | 181.25 | 1,331,092 | -1.27(-0.69%) |
Feb 27, 2018 | 182.65 | 184.72 | 182.09 | 182.51 | 1,352,920 | -0.15(-0.08%) |
Feb 26, 2018 | 181.87 | 182.70 | 180.92 | 182.66 | 1,375,674 | +1.54(+0.85%) |
Feb 23, 2018 | 177.88 | 181.35 | 177.51 | 181.12 | 1,179,768 | +4.08(+2.31%) |
Feb 22, 2018 | 177.04 | 1,091,543 | +0.25(+0.14%) | |||
Feb 21, 2018 | 176.81 | 180.22 | 176.74 | 176.79 | 1,269,891 | -0.30(-0.17%) |
Feb 20, 2018 | 177.59 | 179.52 | 176.39 | 177.09 | 995,475 | -1.30(-0.73%) |
Feb 16, 2018 | 178.39 | 178.39 | 178.39 | 0 | +0.34(+0.19%) | |
Feb 15, 2018 | 176.52 | 178.35 | 174.08 | 178.05 | 1,623,910 | +2.72(+1.55%) |
Feb 14, 2018 | 170.77 | 175.66 | 169.91 | 175.33 | 1,663,245 | +3.85(+2.25%) |
Feb 13, 2018 | 169.08 | 171.92 | 169.08 | 171.47 | 1,589,370 | +1.49(+0.88%) |
Feb 12, 2018 | 169.64 | 172.83 | 167.89 | 169.98 | 1,829,190 | +2.69(+1.61%) |
Feb 09, 2018 | 164.93 | 168.57 | 160.27 | 167.29 | 2,532,705 | +3.95(+2.42%) |
Feb 08, 2018 | 172.28 | 174.52 | 163.19 | 163.34 | 2,812,866 | -8.84(-5.13%) |
Feb 07, 2018 | 169.44 | 174.00 | 164.95 | 172.18 | 2,552,910 | +2.57(+1.52%) |
Feb 06, 2018 | 156.40 | 170.59 | 156.39 | 169.60 | 5,923,350 | +7.42(+4.57%) |
Feb 05, 2018 | 166.85 | 168.15 | 158.96 | 162.19 | 1,681,120 | -4.94(-2.96%) |
Feb 02, 2018 | 171.10 | 171.40 | 167.11 | 167.13 | 1,187,155 | -4.40(-2.57%) |
Feb 01, 2018 | 170.02 | 172.45 | 169.64 | 171.53 | 1,169,436 | +0.85(+0.50%) |
Jan 31, 2018 | 170.43 | 171.95 | 170.31 | 170.68 | 1,319,654 | +0.72(+0.42%) |
Jan 30, 2018 | 170.39 | 172.08 | 169.64 | 169.96 | 1,294,104 | -0.66(-0.39%) |
Jan 29, 2018 | 173.22 | 174.68 | 170.52 | 170.62 | 1,130,666 | -2.60(-1.50%) |
Jan 26, 2018 | 172.29 | 173.61 | 171.15 | 173.22 | 1,157,830 | +1.80(+1.05%) |
Jan 25, 2018 | 173.06 | 174.14 | 171.15 | 171.42 | 794,286 | -1.15(-0.67%) |
Jan 24, 2018 | 172.62 | 173.88 | 171.47 | 172.57 | 771,889 | +0.17(+0.10%) |
Jan 23, 2018 | 171.75 | 173.10 | 170.75 | 172.40 | 823,561 | +0.73(+0.43%) |
Jan 22, 2018 | 170.85 | 171.69 | 169.44 | 171.67 | 926,699 | +0.95(+0.56%) |
Jan 19, 2018 | 169.55 | 171.71 | 167.97 | 170.72 | 1,154,775 | +2.36(+1.40%) |
Jan 18, 2018 | 166.30 | 169.33 | 166.30 | 168.36 | 1,177,356 | +1.74(+1.05%) |
Jan 17, 2018 | 166.61 | 167.11 | 164.88 | 166.62 | 1,108,208 | +0.91(+0.55%) |
Jan 16, 2018 | 167.86 | 168.34 | 165.01 | 165.71 | 892,492 | -1.71(-1.02%) |
Jan 12, 2018 | 167.42 | 167.42 | 167.42 | 0 | +1.17(+0.70%) | |
Jan 11, 2018 | 165.83 | 166.34 | 164.44 | 166.25 | 757,742 | +0.74(+0.45%) |
Jan 10, 2018 | 167.16 | 167.16 | 164.94 | 165.51 | 992,929 | -1.54(-0.92%) |
Jan 09, 2018 | 167.13 | 168.23 | 166.37 | 167.04 | 961,584 | +0.06(+0.03%) |
Jan 08, 2018 | 165.42 | 167.23 | 165.06 | 166.99 | 1,006,154 | +1.40(+0.84%) |
Jan 05, 2018 | 163.59 | 165.68 | 163.59 | 165.59 | 730,907 | +2.19(+1.34%) |
Jan 04, 2018 | 161.44 | 164.00 | 161.43 | 163.40 | 771,839 | +2.41(+1.50%) |
Jan 03, 2018 | 158.58 | 161.34 | 158.29 | 160.99 | 857,753 | +2.54(+1.61%) |
Jan 02, 2018 | 159.97 | 160.50 | 158.32 | 158.45 | 999,330 | -1.21(-0.76%) |
Dec 29, 2017 | 159.65 | 159.65 | 159.65 | 0 | -0.42(-0.26%) | |
Dec 28, 2017 | 159.74 | 160.15 | 158.90 | 160.08 | 419,013 | +0.42(+0.27%) |
Dec 27, 2017 | 158.29 | 160.12 | 158.11 | 159.65 | 704,659 | +1.87(+1.18%) |
Dec 26, 2017 | 158.61 | 159.05 | 157.08 | 157.79 | 587,474 | -0.39(-0.24%) |
Dec 22, 2017 | 159.52 | 159.88 | 157.99 | 158.17 | 928,121 | -0.90(-0.56%) |
Dec 21, 2017 | 160.62 | 161.40 | 158.88 | 159.07 | 744,393 | -1.16(-0.72%) |
Dec 20, 2017 | 161.24 | 162.40 | 159.69 | 160.23 | 1,476,132 | -1.88(-1.16%) |
Dec 19, 2017 | 161.56 | 162.30 | 160.73 | 162.10 | 1,079,611 | +1.03(+0.64%) |
Dec 18, 2017 | 159.74 | 161.53 | 159.43 | 161.08 | 1,346,146 | +1.75(+1.10%) |
Dec 15, 2017 | 159.18 | 160.15 | 158.77 | 159.32 | 1,818,468 | +1.38(+0.87%) |
Dec 14, 2017 | 159.28 | 160.22 | 157.82 | 157.95 | 1,327,090 | -1.34(-0.84%) |
Dec 13, 2017 | 162.61 | 163.25 | 159.22 | 159.28 | 2,193,039 | -3.36(-2.06%) |
Dec 12, 2017 | 162.64 | 164.05 | 161.59 | 162.64 | 1,414,655 | +0.82(+0.51%) |
Dec 11, 2017 | 161.43 | 162.39 | 160.81 | 161.82 | 1,232,519 | +0.46(+0.29%) |
Dec 08, 2017 | 160.24 | 161.36 | 159.65 | 161.36 | 989,687 | +1.58(+0.99%) |
Dec 07, 2017 | 158.54 | 160.15 | 158.11 | 159.78 | 577,974 | +0.86(+0.54%) |
Dec 06, 2017 | 158.37 | 159.65 | 158.12 | 158.92 | 707,085 | +0.69(+0.43%) |
Dec 05, 2017 | 158.37 | 161.25 | 157.86 | 158.23 | 1,119,425 | +0.41(+0.26%) |
Dec 04, 2017 | 157.75 | 157.75 | 152.91 | 157.82 | 1,287,983 | +1.22(+0.78%) |
Dec 01, 2017 | 155.75 | 156.98 | 153.79 | 156.61 | 1,117,840 | +0.65(+0.42%) |
Nov 30, 2017 | 155.90 | 157.03 | 153.85 | 155.96 | 1,753,133 | +0.71(+0.45%) |
Nov 29, 2017 | 156.66 | 158.21 | 154.22 | 155.25 | 1,135,940 | -1.04(-0.66%) |
Nov 28, 2017 | 155.49 | 156.30 | 154.19 | 156.29 | 1,093,627 | +1.35(+0.87%) |
Nov 27, 2017 | 154.38 | 155.31 | 154.13 | 154.94 | 716,798 | +0.63(+0.41%) |
Nov 24, 2017 | 153.69 | 154.77 | 153.56 | 154.31 | 269,882 | +0.87(+0.56%) |
Nov 22, 2017 | 154.18 | 154.18 | 152.92 | 153.44 | 599,456 | -0.45(-0.29%) |
Nov 21, 2017 | 152.95 | 154.46 | 152.48 | 153.90 | 2,015,864 | +1.42(+0.93%) |
Nov 20, 2017 | 151.50 | 153.15 | 150.94 | 152.48 | 1,121,917 | +1.50(+1.00%) |
Nov 17, 2017 | 150.31 | 151.64 | 149.38 | 150.97 | 990,928 | +0.46(+0.31%) |
Nov 16, 2017 | 149.42 | 151.90 | 149.42 | 150.51 | 1,161,242 | +1.20(+0.81%) |
Nov 15, 2017 | 148.34 | 149.69 | 147.34 | 149.31 | 1,116,446 | -0.45(-0.30%) |
Nov 14, 2017 | 148.20 | 150.34 | 147.54 | 149.76 | 1,001,105 | +1.19(+0.80%) |
Nov 13, 2017 | 147.31 | 149.28 | 147.13 | 148.56 | 840,011 | +1.03(+0.69%) |
Nov 10, 2017 | 148.25 | 148.43 | 147.33 | 147.54 | 722,942 | -0.91(-0.61%) |
Nov 09, 2017 | 149.83 | 150.39 | 147.08 | 148.45 | 801,256 | -2.02(-1.34%) |
Nov 08, 2017 | 149.12 | 150.88 | 148.40 | 150.47 | 1,118,558 | +0.93(+0.62%) |
Nov 07, 2017 | 149.24 | 150.06 | 148.71 | 149.54 | 1,026,547 | +0.40(+0.27%) |
Nov 06, 2017 | 148.60 | 150.04 | 148.04 | 149.14 | 1,075,534 | -0.05(-0.03%) |
Nov 03, 2017 | 146.88 | 149.29 | 145.44 | 149.19 | 1,867,292 | +3.00(+2.05%) |
Nov 02, 2017 | 147.52 | 146.04 | 146.19 | 1,371,626 | -1.00(-0.68%) | |
Nov 01, 2017 | 147.67 | 148.62 | 146.76 | 147.18 | 1,601,996 | +0.08(+0.06%) |
Oct 31, 2017 | 147.16 | 148.31 | 144.07 | 147.10 | 2,933,640 | +0.21(+0.14%) |
Oct 30, 2017 | 151.85 | 151.91 | 146.80 | 146.89 | 1,819,606 | -5.56(-3.64%) |
Oct 27, 2017 | 154.91 | 154.96 | 152.11 | 152.45 | 1,816,646 | -2.67(-1.72%) |
Oct 26, 2017 | 153.31 | 156.22 | 152.39 | 155.12 | 2,739,047 | +3.84(+2.54%) |
Oct 25, 2017 | 152.20 | 152.57 | 150.59 | 151.28 | 1,325,788 | -0.92(-0.61%) |
Oct 24, 2017 | 152.34 | 152.91 | 151.45 | 152.20 | 918,411 | -0.19(-0.12%) |
Oct 23, 2017 | 153.34 | 151.85 | 152.39 | 689,170 | +0.52(+0.34%) | |
Oct 20, 2017 | 150.67 | 151.88 | 150.44 | 151.87 | 1,079,125 | +1.98(+1.32%) |
Oct 19, 2017 | 150.87 | 151.31 | 149.41 | 149.89 | 1,495,709 | -1.61(-1.06%) |
Oct 18, 2017 | 152.27 | 152.57 | 151.47 | 151.50 | 1,020,383 | -0.50(-0.33%) |
Oct 17, 2017 | 153.01 | 153.12 | 151.49 | 152.00 | 912,514 | -0.73(-0.48%) |
Oct 16, 2017 | 152.13 | 152.80 | 151.89 | 152.73 | 1,112,370 | +0.60(+0.40%) |
Oct 13, 2017 | 151.62 | 153.20 | 150.93 | 152.13 | 1,053,721 | +0.66(+0.43%) |
Oct 12, 2017 | 149.78 | 151.98 | 149.50 | 151.47 | 1,057,062 | +1.99(+1.33%) |
Oct 11, 2017 | 149.16 | 149.66 | 148.55 | 149.48 | 1,937,032 | +0.19(+0.13%) |
Oct 10, 2017 | 149.70 | 149.93 | 149.19 | 149.29 | 676,353 | -0.35(-0.23%) |
Oct 09, 2017 | 149.39 | 150.01 | 148.84 | 149.64 | 562,232 | +0.68(+0.45%) |
Oct 06, 2017 | 149.88 | 150.25 | 148.55 | 148.96 | 825,137 | -0.55(-0.37%) |
Oct 05, 2017 | 150.15 | 150.42 | 149.02 | 149.51 | 914,501 | -0.53(-0.35%) |
Oct 04, 2017 | 149.80 | 150.25 | 149.49 | 150.04 | 732,092 | +0.37(+0.25%) |
Oct 03, 2017 | 147.91 | 149.99 | 147.60 | 149.67 | 729,899 | +1.59(+1.07%) |
Oct 02, 2017 | 147.46 | 148.59 | 147.04 | 148.09 | 822,242 | +1.14(+0.77%) |
Sep 29, 2017 | 145.98 | 146.99 | 145.62 | 146.95 | 643,603 | +0.73(+0.50%) |
Sep 28, 2017 | 145.46 | 146.22 | 145.06 | 146.22 | 969,290 | +0.72(+0.49%) |
Sep 27, 2017 | 145.48 | 145.50 | 773,290 | -0.28(-0.19%) | ||
Sep 26, 2017 | 146.21 | 146.84 | 145.46 | 145.78 | 920,222 | -0.42(-0.29%) |
Sep 25, 2017 | 147.20 | 147.51 | 145.28 | 146.21 | 1,083,184 | -1.22(-0.83%) |
Sep 22, 2017 | 146.38 | 148.04 | 146.29 | 147.43 | 873,266 | +1.01(+0.69%) |
Sep 21, 2017 | 146.13 | 146.75 | 145.62 | 146.42 | 571,030 | -0.08(-0.05%) |
Sep 20, 2017 | 146.66 | 147.00 | 145.99 | 146.50 | 679,719 | +0.21(+0.14%) |
Sep 19, 2017 | 145.60 | 146.34 | 144.89 | 146.29 | 940,118 | +1.11(+0.76%) |
Sep 18, 2017 | 145.32 | 145.46 | 144.65 | 145.18 | 893,678 | +0.40(+0.28%) |
Sep 15, 2017 | 144.49 | 145.16 | 144.09 | 144.78 | 1,155,058 | +0.26(+0.18%) |
Sep 14, 2017 | 143.88 | 144.55 | 143.65 | 144.51 | 658,364 | +0.24(+0.17%) |
Sep 13, 2017 | 144.08 | 144.51 | 143.79 | 144.27 | 670,922 | -0.13(-0.09%) |
Sep 12, 2017 | 143.74 | 144.44 | 143.35 | 144.40 | 624,646 | +0.78(+0.54%) |
Sep 11, 2017 | 144.21 | 144.50 | 143.03 | 143.62 | 948,014 | +0.79(+0.55%) |
Sep 08, 2017 | 142.03 | 143.46 | 141.34 | 142.83 | 921,644 | +0.50(+0.35%) |
Sep 07, 2017 | 142.67 | 143.20 | 142.02 | 142.33 | 940,999 | +0.19(+0.13%) |
Sep 06, 2017 | 144.30 | 144.50 | 142.08 | 142.14 | 1,926,125 | -1.86(-1.29%) |
Sep 05, 2017 | 144.01 | 145.72 | 143.65 | 144.01 | 895,779 | -0.51(-0.35%) |
Sep 01, 2017 | 145.39 | 145.40 | 144.02 | 144.51 | 954,296 | -0.57(-0.40%) |
Aug 31, 2017 | 144.78 | 145.31 | 144.27 | 145.09 | 1,460,572 | +0.74(+0.51%) |
Aug 30, 2017 | 141.56 | 144.77 | 141.52 | 144.34 | 1,271,539 | +2.46(+1.74%) |
Aug 29, 2017 | 141.74 | 142.40 | 140.99 | 141.88 | 1,012,851 | -1.01(-0.70%) |
Aug 28, 2017 | 142.44 | 142.94 | 142.17 | 142.89 | 604,455 | +0.68(+0.48%) |
Aug 25, 2017 | 142.89 | 143.49 | 141.96 | 142.21 | 617,120 | -0.17(-0.12%) |
Aug 24, 2017 | 142.10 | 142.63 | 141.42 | 142.38 | 568,990 | +0.54(+0.38%) |
Aug 23, 2017 | 142.20 | 142.92 | 141.84 | 141.84 | 714,562 | -1.45(-1.01%) |
Aug 22, 2017 | 141.22 | 143.55 | 140.90 | 143.30 | 713,086 | +2.67(+1.90%) |
Aug 21, 2017 | 140.78 | 141.14 | 139.73 | 140.62 | 820,998 | -0.10(-0.07%) |
Aug 18, 2017 | 140.76 | 141.40 | 139.87 | 140.73 | 1,723,268 | +0.12(+0.09%) |
Aug 17, 2017 | 142.07 | 143.32 | 140.58 | 140.61 | 1,019,980 | -2.16(-1.51%) |
Aug 16, 2017 | 142.62 | 143.47 | 141.72 | 142.76 | 1,079,931 | +0.72(+0.51%) |
Aug 15, 2017 | 141.82 | 142.87 | 141.17 | 142.04 | 897,874 | +0.90(+0.64%) |
Aug 14, 2017 | 139.87 | 141.64 | 139.87 | 141.14 | 1,019,809 | +2.00(+1.44%) |
Aug 11, 2017 | 139.74 | 140.63 | 139.02 | 139.14 | 1,014,613 | +0.06(+0.05%) |
Aug 10, 2017 | 140.90 | 141.49 | 139.05 | 139.08 | 967,707 | -2.28(-1.61%) |
Aug 09, 2017 | 138.49 | 141.47 | 137.89 | 141.36 | 1,570,301 | +2.34(+1.68%) |
Aug 08, 2017 | 141.48 | 141.56 | 138.82 | 139.02 | 2,129,491 | -2.50(-1.77%) |
Aug 07, 2017 | 142.10 | 142.45 | 141.33 | 141.53 | 828,708 | -0.07(-0.05%) |
Aug 04, 2017 | 142.85 | 143.20 | 141.51 | 141.60 | 1,181,405 | -0.83(-0.59%) |
Aug 03, 2017 | 142.21 | 142.94 | 142.07 | 142.43 | 1,413,549 | -0.09(-0.07%) |
Aug 02, 2017 | 144.74 | 145.04 | 141.68 | 142.53 | 2,065,900 | -2.45(-1.69%) |
Aug 01, 2017 | 144.38 | 146.11 | 144.38 | 144.97 | 2,105,578 | +0.97(+0.68%) |
Jul 31, 2017 | 144.87 | 145.17 | 143.90 | 144.00 | 1,541,120 | +0.11(+0.08%) |
Jul 28, 2017 | 143.89 | 144.46 | 142.78 | 143.89 | 1,085,523 | +0.02(+0.01%) |
Jul 27, 2017 | 148.46 | 148.46 | 142.38 | 143.87 | 1,574,760 | -1.06(-0.73%) |
Jul 26, 2017 | 145.60 | 146.43 | 144.76 | 144.93 | 1,166,635 | -0.53(-0.37%) |
Jul 25, 2017 | 146.21 | 147.60 | 144.97 | 145.46 | 874,751 | +0.34(+0.23%) |
Jul 24, 2017 | 144.17 | 145.48 | 144.12 | 145.12 | 1,152,223 | +0.88(+0.61%) |
Jul 21, 2017 | 141.48 | 144.60 | 141.48 | 144.24 | 2,655,861 | +2.56(+1.81%) |
Jul 20, 2017 | 140.94 | 142.16 | 140.94 | 141.68 | 1,116,005 | +0.87(+0.62%) |
Jul 19, 2017 | 140.64 | 140.96 | 140.05 | 140.81 | 951,369 | +0.30(+0.21%) |
Jul 18, 2017 | 139.50 | 140.78 | 138.94 | 140.51 | 622,840 | +0.34(+0.24%) |
Jul 17, 2017 | 139.94 | 140.60 | 139.29 | 140.17 | 1,191,500 | +0.04(+0.03%) |
Jul 14, 2017 | 140.62 | 139.31 | 140.14 | 1,440,217 | -0.17(-0.12%) | |
Jul 13, 2017 | 140.02 | 140.64 | 139.03 | 140.31 | 1,509,386 | +0.20(+0.14%) |
Jul 12, 2017 | 139.21 | 140.52 | 138.78 | 140.11 | 1,035,554 | +1.44(+1.04%) |
Jul 11, 2017 | 139.05 | 139.27 | 137.78 | 138.66 | 853,819 | -0.84(-0.60%) |
Jul 10, 2017 | 139.27 | 139.95 | 138.80 | 139.51 | 1,319,381 | +0.01(+0.01%) |
Jul 07, 2017 | 137.36 | 140.45 | 136.86 | 139.50 | 1,427,504 | +2.29(+1.67%) |
Jul 06, 2017 | 138.07 | 138.64 | 136.73 | 137.21 | 1,082,921 | -1.11(-0.80%) |
Jul 05, 2017 | 139.15 | 136.62 | 138.32 | 1,323,455 | +1.70(+1.24%) | |
Jul 03, 2017 | 137.28 | 138.42 | 136.62 | 136.62 | 639,721 | -0.25(-0.18%) |
Jun 30, 2017 | 137.24 | 137.67 | 136.61 | 136.87 | 2,062,798 | -0.05(-0.03%) |
Jun 29, 2017 | 139.80 | 140.52 | 136.76 | 136.92 | 1,498,469 | -2.68(-1.92%) |
Jun 28, 2017 | 137.73 | 139.74 | 137.43 | 139.60 | 1,153,543 | +2.64(+1.92%) |
Jun 27, 2017 | 137.55 | 138.34 | 136.47 | 136.97 | 893,917 | -0.17(-0.12%) |
Jun 26, 2017 | 137.98 | 138.85 | 137.04 | 137.14 | 893,139 | -0.40(-0.29%) |
Jun 23, 2017 | 136.68 | 137.93 | 136.10 | 137.54 | 1,616,208 | +1.24(+0.91%) |
Jun 22, 2017 | 136.16 | 136.60 | 135.65 | 136.30 | 1,416,426 | +0.15(+0.11%) |
Jun 21, 2017 | 138.03 | 138.47 | 135.76 | 136.15 | 1,735,912 | -1.88(-1.36%) |
Jun 20, 2017 | 140.04 | 140.05 | 137.69 | 138.03 | 1,420,537 | -2.04(-1.46%) |
Jun 19, 2017 | 140.24 | 140.73 | 139.53 | 140.07 | 1,244,690 | +0.85(+0.61%) |
Jun 16, 2017 | 139.54 | 139.86 | 138.62 | 139.22 | 1,412,691 | +0.05(+0.03%) |
Jun 15, 2017 | 137.72 | 139.22 | 137.13 | 139.17 | 914,139 | +0.97(+0.70%) |
Jun 14, 2017 | 137.31 | 138.91 | 137.08 | 138.21 | 1,214,397 | +0.85(+0.62%) |
Jun 13, 2017 | 136.79 | 137.71 | 135.77 | 137.35 | 1,212,750 | +0.76(+0.56%) |
Jun 12, 2017 | 137.64 | 137.85 | 135.34 | 136.59 | 1,379,205 | -1.05(-0.76%) |
Jun 09, 2017 | 136.60 | 138.33 | 135.75 | 137.64 | 1,135,507 | +1.12(+0.82%) |
Jun 08, 2017 | 137.28 | 135.85 | 136.52 | 1,517,744 | -0.38(-0.27%) | |
Jun 07, 2017 | 135.35 | 137.18 | 135.10 | 136.89 | 1,428,183 | +1.95(+1.45%) |
Jun 06, 2017 | 135.01 | 135.35 | 134.45 | 134.94 | 1,128,018 | -0.44(-0.33%) |
Jun 05, 2017 | 135.19 | 135.65 | 134.78 | 135.38 | 622,843 | +0.22(+0.17%) |
Jun 02, 2017 | 135.06 | 135.61 | 134.15 | 135.16 | 1,253,297 | +0.43(+0.32%) |
Jun 01, 2017 | 134.27 | 136.23 | 134.15 | 134.73 | 1,918,387 | +0.83(+0.62%) |
May 31, 2017 | 132.04 | 134.00 | 131.76 | 133.89 | 1,533,268 | +1.88(+1.42%) |
May 30, 2017 | 131.30 | 132.12 | 131.03 | 132.02 | 678,236 | +0.56(+0.43%) |
May 26, 2017 | 131.85 | 131.85 | 131.06 | 131.46 | 1,037,962 | -0.45(-0.34%) |
May 25, 2017 | 131.17 | 132.10 | 131.10 | 131.91 | 539,996 | +1.11(+0.85%) |
May 24, 2017 | 129.64 | 131.00 | 129.16 | 130.80 | 810,609 | +1.61(+1.25%) |
May 23, 2017 | 129.54 | 130.15 | 128.68 | 129.19 | 869,236 | -0.54(-0.42%) |
May 22, 2017 | 129.40 | 130.12 | 129.21 | 129.73 | 643,969 | +0.60(+0.46%) |
May 19, 2017 | 128.71 | 129.93 | 128.10 | 129.13 | 804,752 | +0.64(+0.50%) |
May 18, 2017 | 127.71 | 129.24 | 127.33 | 128.49 | 972,906 | +0.83(+0.65%) |
May 17, 2017 | 129.95 | 129.39 | 127.59 | 127.65 | 1,054,883 | -2.30(-1.77%) |
May 16, 2017 | 129.35 | 130.35 | 128.90 | 129.95 | 1,173,844 | +0.60(+0.46%) |
May 15, 2017 | 127.93 | 129.45 | 127.67 | 129.35 | 708,956 | +1.57(+1.23%) |
May 12, 2017 | 127.99 | 128.38 | 127.48 | 127.78 | 770,605 | -0.60(-0.47%) |
May 11, 2017 | 128.34 | 128.44 | 127.59 | 128.38 | 778,225 | -0.50(-0.38%) |
May 10, 2017 | 128.00 | 128.94 | 127.59 | 128.88 | 842,302 | +0.52(+0.41%) |
May 09, 2017 | 127.89 | 128.72 | 127.89 | 128.35 | 909,700 | +0.42(+0.33%) |
May 08, 2017 | 128.51 | 128.89 | 127.53 | 127.93 | 1,194,443 | -0.65(-0.50%) |
May 05, 2017 | 127.65 | 129.05 | 127.43 | 128.58 | 1,129,973 | +0.88(+0.69%) |
May 04, 2017 | 127.08 | 128.60 | 126.68 | 127.70 | 2,145,734 | +1.17(+0.92%) |
May 03, 2017 | 126.27 | 126.90 | 125.88 | 126.53 | 805,608 | -0.09(-0.07%) |
May 02, 2017 | 126.06 | 127.24 | 126.06 | 126.62 | 1,022,437 | +0.41(+0.33%) |
May 01, 2017 | 125.83 | 126.66 | 125.37 | 126.21 | 1,006,637 | +0.78(+0.62%) |
Apr 28, 2017 | 125.74 | 126.15 | 125.21 | 125.44 | 1,521,223 | -0.84(-0.67%) |
Apr 27, 2017 | 125.89 | 126.46 | 125.48 | 126.28 | 897,950 | +0.80(+0.64%) |
Apr 26, 2017 | 127.10 | 127.13 | 125.42 | 125.47 | 1,188,248 | -1.29(-1.02%) |
Apr 25, 2017 | 125.62 | 127.83 | 124.15 | 126.77 | 2,153,358 | +1.60(+1.28%) |
Apr 24, 2017 | 124.60 | 125.79 | 124.01 | 125.17 | 2,192,128 | +2.23(+1.81%) |
Apr 21, 2017 | 123.30 | 124.17 | 122.82 | 122.94 | 1,363,127 | -0.33(-0.27%) |
Apr 20, 2017 | 122.31 | 123.57 | 122.31 | 123.27 | 1,054,145 | +1.22(+1.00%) |
Apr 19, 2017 | 122.53 | 122.62 | 121.81 | 122.05 | 1,072,130 | +0.05(+0.04%) |
Apr 18, 2017 | 121.64 | 122.55 | 121.31 | 122.01 | 852,328 | -0.22(-0.18%) |
Apr 17, 2017 | 120.98 | 122.33 | 120.76 | 122.23 | 877,958 | +2.32(+1.93%) |
Apr 13, 2017 | 120.15 | 120.83 | 119.89 | 119.91 | 652,978 | -0.61(-0.50%) |
Apr 12, 2017 | 121.44 | 121.44 | 120.04 | 120.52 | 695,451 | -0.25(-0.21%) |
Apr 11, 2017 | 121.02 | 121.16 | 120.13 | 120.77 | 862,904 | -0.37(-0.30%) |
Apr 10, 2017 | 121.57 | 121.84 | 120.45 | 121.14 | 878,787 | -0.43(-0.35%) |
Apr 07, 2017 | 121.26 | 122.06 | 120.94 | 121.57 | 1,045,087 | +0.08(+0.07%) |
Apr 06, 2017 | 121.57 | 122.14 | 120.75 | 121.48 | 958,312 | -0.20(-0.16%) |
Apr 05, 2017 | 121.02 | 123.05 | 120.11 | 121.68 | 1,598,521 | +1.26(+1.05%) |
Apr 04, 2017 | 120.47 | 120.57 | 119.28 | 120.42 | 1,460,652 | -0.50(-0.41%) |
Apr 03, 2017 | 121.97 | 123.13 | 120.27 | 120.91 | 1,741,738 | -1.30(-1.06%) |
Mar 31, 2017 | 120.74 | 122.94 | 120.47 | 122.21 | 1,506,289 | +1.25(+1.04%) |
Mar 30, 2017 | 119.95 | 121.05 | 119.70 | 120.96 | 686,733 | +1.02(+0.85%) |
Mar 29, 2017 | 120.22 | 120.29 | 119.42 | 119.94 | 828,221 | -0.38(-0.32%) |
Mar 28, 2017 | 119.94 | 120.79 | 119.50 | 120.33 | 829,032 | +0.25(+0.21%) |
Mar 27, 2017 | 120.16 | 120.66 | 119.62 | 120.07 | 1,227,843 | -1.16(-0.96%) |
Mar 24, 2017 | 121.03 | 122.27 | 120.48 | 121.23 | 1,050,904 | +0.50(+0.42%) |
Mar 23, 2017 | 120.16 | 121.56 | 119.54 | 120.73 | 918,562 | +0.62(+0.51%) |
Mar 22, 2017 | 119.89 | 120.30 | 118.98 | 120.11 | 2,185,195 | +0.27(+0.23%) |
Mar 21, 2017 | 122.00 | 122.45 | 119.44 | 119.84 | 1,137,843 | -1.39(-1.15%) |
Mar 20, 2017 | 121.45 | 121.74 | 120.78 | 121.23 | 1,349,428 | -0.28(-0.23%) |
Mar 17, 2017 | 122.74 | 123.05 | 121.40 | 121.51 | 2,303,359 | -1.64(-1.33%) |
Mar 16, 2017 | 122.02 | 123.25 | 122.02 | 123.15 | 1,107,954 | +1.30(+1.07%) |
Mar 15, 2017 | 123.16 | 123.62 | 120.51 | 121.85 | 2,824,838 | -1.70(-1.38%) |
Mar 14, 2017 | 123.71 | 124.40 | 122.99 | 123.55 | 662,468 | -0.39(-0.32%) |
Mar 13, 2017 | 123.39 | 124.28 | 123.34 | 123.94 | 932,721 | +0.84(+0.68%) |
Mar 10, 2017 | 122.92 | 123.47 | 122.13 | 123.10 | 1,247,925 | +0.59(+0.48%) |
Mar 09, 2017 | 122.21 | 122.94 | 121.99 | 122.51 | 754,532 | +0.45(+0.37%) |
Mar 08, 2017 | 122.51 | 122.73 | 121.84 | 122.06 | 701,375 | -0.10(-0.08%) |
Mar 07, 2017 | 121.76 | 122.64 | 121.76 | 122.17 | 827,581 | +0.24(+0.20%) |
Mar 06, 2017 | 120.70 | 122.30 | 120.70 | 121.92 | 852,405 | +0.74(+0.61%) |
Mar 03, 2017 | 121.62 | 122.03 | 121.02 | 121.19 | 1,325,690 | -0.34(-0.28%) |
Mar 02, 2017 | 121.66 | 122.17 | 121.24 | 121.52 | 2,165,916 | +0.00(+0.00%) |