Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 145.90 | 145.99 | 142.03 | 142.05 | 915,357 | -3.14(-2.16%) |
Apr 27, 2018 | 143.59 | 145.49 | 143.21 | 145.19 | 884,771 | +1.70(+1.18%) |
Apr 26, 2018 | 143.77 | 144.89 | 142.49 | 143.49 | 1,443,294 | -0.19(-0.13%) |
Apr 25, 2018 | 134.04 | 144.79 | 134.04 | 143.68 | 1,891,898 | +5.52(+3.99%) |
Apr 24, 2018 | 138.72 | 140.16 | 137.73 | 138.17 | 994,508 | -0.45(-0.32%) |
Apr 23, 2018 | 137.69 | 138.74 | 137.34 | 138.62 | 795,868 | +1.21(+0.88%) |
Apr 20, 2018 | 139.75 | 140.05 | 136.90 | 137.41 | 835,966 | -2.57(-1.84%) |
Apr 19, 2018 | 139.05 | 140.34 | 137.93 | 139.98 | 742,900 | +0.55(+0.39%) |
Apr 18, 2018 | 138.72 | 140.53 | 138.72 | 139.43 | 1,164,869 | +0.68(+0.49%) |
Apr 17, 2018 | 139.69 | 139.76 | 138.22 | 138.75 | 909,637 | +0.23(+0.17%) |
Apr 16, 2018 | 138.12 | 139.36 | 137.78 | 138.52 | 844,551 | +1.40(+1.02%) |
Apr 13, 2018 | 137.91 | 138.13 | 136.06 | 137.12 | 1,128,630 | -0.07(-0.05%) |
Apr 12, 2018 | 137.37 | 138.48 | 136.78 | 137.19 | 710,812 | +0.61(+0.44%) |
Apr 11, 2018 | 136.00 | 137.63 | 136.00 | 136.58 | 576,148 | -0.81(-0.59%) |
Apr 10, 2018 | 136.99 | 137.95 | 135.53 | 137.39 | 778,586 | +2.08(+1.54%) |
Apr 09, 2018 | 134.94 | 137.25 | 134.43 | 135.31 | 718,196 | +0.82(+0.61%) |
Apr 06, 2018 | 136.59 | 137.20 | 132.99 | 134.48 | 828,087 | -2.84(-2.07%) |
Apr 05, 2018 | 136.79 | 138.28 | 136.28 | 137.32 | 611,786 | +1.01(+0.74%) |
Apr 04, 2018 | 134.42 | 136.61 | 133.97 | 136.30 | 642,704 | +0.31(+0.23%) |
Apr 03, 2018 | 134.31 | 136.78 | 133.34 | 136.00 | 1,078,750 | +2.61(+1.96%) |
Apr 02, 2018 | 135.00 | 135.76 | 131.65 | 133.38 | 1,547,665 | -1.18(-0.88%) |
Mar 29, 2018 | 134.57 | 134.57 | 134.57 | 0 | +0.18(+0.14%) | |
Mar 28, 2018 | 135.78 | 136.66 | 133.06 | 134.38 | 1,024,362 | -1.00(-0.74%) |
Mar 27, 2018 | 137.72 | 138.45 | 134.52 | 135.38 | 796,801 | -1.67(-1.22%) |
Mar 26, 2018 | 136.79 | 137.22 | 134.51 | 137.05 | 685,400 | +1.87(+1.38%) |
Mar 23, 2018 | 138.43 | 138.97 | 135.03 | 135.18 | 1,058,571 | -2.67(-1.94%) |
Mar 22, 2018 | 140.19 | 140.96 | 137.67 | 137.85 | 687,321 | -3.22(-2.28%) |
Mar 21, 2018 | 142.06 | 142.72 | 141.00 | 141.07 | 411,445 | -0.77(-0.55%) |
Mar 20, 2018 | 142.19 | 142.49 | 141.35 | 141.84 | 641,572 | -0.07(-0.05%) |
Mar 19, 2018 | 144.44 | 144.44 | 141.29 | 141.91 | 854,232 | -2.70(-1.87%) |
Mar 16, 2018 | 144.63 | 145.28 | 144.12 | 144.62 | 715,651 | +0.00(+0.00%) |
Mar 15, 2018 | 145.08 | 146.39 | 144.53 | 144.62 | 484,106 | -0.43(-0.30%) |
Mar 14, 2018 | 145.71 | 146.23 | 144.41 | 145.05 | 847,943 | -0.25(-0.17%) |
Mar 13, 2018 | 146.94 | 146.95 | 145.06 | 145.30 | 851,796 | -0.80(-0.55%) |
Mar 12, 2018 | 146.00 | 146.87 | 145.54 | 146.10 | 569,458 | -0.12(-0.08%) |
Mar 09, 2018 | 144.26 | 146.30 | 143.30 | 146.21 | 1,175,157 | +2.45(+1.71%) |
Mar 08, 2018 | 143.59 | 144.03 | 142.48 | 143.76 | 898,500 | +1.12(+0.79%) |
Mar 07, 2018 | 144.01 | 142.63 | 1,070,994 | -1.06(-0.74%) | ||
Mar 06, 2018 | 145.16 | 145.16 | 143.15 | 143.69 | 718,436 | -1.06(-0.73%) |
Mar 05, 2018 | 142.57 | 145.07 | 141.68 | 144.75 | 591,715 | +1.46(+1.02%) |
Mar 02, 2018 | 141.08 | 144.06 | 141.08 | 143.28 | 390,252 | +1.57(+1.11%) |
Mar 01, 2018 | 143.35 | 143.60 | 139.62 | 141.71 | 918,968 | -1.96(-1.37%) |
Feb 28, 2018 | 147.04 | 148.06 | 143.68 | 143.68 | 786,796 | -2.20(-1.51%) |
Feb 27, 2018 | 145.59 | 146.64 | 144.46 | 145.87 | 803,328 | +0.42(+0.29%) |
Feb 26, 2018 | 144.46 | 146.00 | 143.53 | 145.46 | 645,605 | +2.05(+1.43%) |
Feb 23, 2018 | 143.33 | 143.49 | 141.25 | 143.40 | 1,169,844 | +0.97(+0.68%) |
Feb 22, 2018 | 144.98 | 145.33 | 141.81 | 142.44 | 859,012 | -2.12(-1.47%) |
Feb 21, 2018 | 145.11 | 146.88 | 144.56 | 144.56 | 515,615 | -0.54(-0.37%) |
Feb 20, 2018 | 147.39 | 148.25 | 144.88 | 145.10 | 925,188 | -2.81(-1.90%) |
Feb 16, 2018 | 147.91 | 147.91 | 147.91 | 0 | +3.19(+2.20%) | |
Feb 15, 2018 | 144.28 | 144.77 | 142.89 | 144.72 | 685,134 | +1.06(+0.74%) |
Feb 14, 2018 | 141.54 | 143.80 | 141.21 | 143.67 | 575,044 | +1.40(+0.98%) |
Feb 13, 2018 | 139.56 | 143.13 | 139.08 | 142.27 | 750,796 | +2.10(+1.50%) |
Feb 12, 2018 | 140.50 | 141.80 | 138.48 | 140.17 | 880,465 | +0.34(+0.24%) |
Feb 09, 2018 | 138.74 | 141.00 | 136.90 | 139.83 | 1,127,183 | +2.18(+1.58%) |
Feb 08, 2018 | 140.84 | 142.27 | 137.61 | 137.65 | 1,508,659 | -3.49(-2.48%) |
Feb 07, 2018 | 140.77 | 142.28 | 140.24 | 141.15 | 1,070,959 | +0.82(+0.59%) |
Feb 06, 2018 | 134.26 | 141.40 | 133.34 | 140.32 | 1,594,349 | +2.44(+1.77%) |
Feb 05, 2018 | 141.20 | 142.13 | 135.93 | 137.88 | 793,112 | -3.26(-2.31%) |
Feb 02, 2018 | 143.07 | 143.69 | 141.08 | 141.15 | 803,560 | -2.81(-1.95%) |
Feb 01, 2018 | 144.65 | 145.26 | 142.86 | 143.96 | 764,127 | -1.22(-0.84%) |
Jan 31, 2018 | 147.82 | 148.03 | 144.39 | 145.17 | 727,908 | -2.47(-1.67%) |
Jan 30, 2018 | 147.39 | 148.21 | 146.42 | 147.64 | 662,183 | -0.53(-0.36%) |
Jan 29, 2018 | 149.34 | 151.18 | 147.93 | 148.18 | 684,883 | +1.41(+0.96%) |
Jan 26, 2018 | 145.38 | 147.09 | 145.31 | 146.76 | 1,252,981 | +1.41(+0.97%) |
Jan 25, 2018 | 145.85 | 146.21 | 144.82 | 145.35 | 550,130 | -0.11(-0.07%) |
Jan 24, 2018 | 147.04 | 147.92 | 145.41 | 145.46 | 801,699 | -0.78(-0.53%) |
Jan 23, 2018 | 146.13 | 146.82 | 145.89 | 146.24 | 501,828 | -0.40(-0.27%) |
Jan 22, 2018 | 145.32 | 146.65 | 144.90 | 146.64 | 363,583 | +1.56(+1.07%) |
Jan 19, 2018 | 144.81 | 145.41 | 144.11 | 145.08 | 766,293 | +1.06(+0.74%) |
Jan 18, 2018 | 143.49 | 144.93 | 143.49 | 144.02 | 483,664 | +0.38(+0.27%) |
Jan 17, 2018 | 142.74 | 143.78 | 142.20 | 143.63 | 519,060 | +1.37(+0.97%) |
Jan 16, 2018 | 142.95 | 143.45 | 142.14 | 142.26 | 586,047 | -0.53(-0.37%) |
Jan 12, 2018 | 142.79 | 142.79 | 142.79 | 0 | +1.13(+0.80%) | |
Jan 11, 2018 | 141.87 | 142.47 | 141.41 | 141.66 | 567,440 | -0.16(-0.11%) |
Jan 10, 2018 | 141.27 | 142.37 | 140.88 | 141.82 | 688,933 | -0.06(-0.04%) |
Jan 09, 2018 | 138.20 | 142.56 | 137.94 | 141.88 | 1,085,059 | +3.83(+2.77%) |
Jan 08, 2018 | 138.50 | 138.99 | 136.47 | 138.05 | 900,497 | -0.45(-0.32%) |
Jan 05, 2018 | 136.00 | 138.68 | 135.27 | 138.50 | 1,023,117 | +3.34(+2.47%) |
Jan 04, 2018 | 136.16 | 136.72 | 135.12 | 135.16 | 439,395 | -0.49(-0.36%) |
Jan 03, 2018 | 135.54 | 135.93 | 134.87 | 135.65 | 493,386 | +0.62(+0.46%) |
Jan 02, 2018 | 133.11 | 135.06 | 132.87 | 135.02 | 571,466 | +2.32(+1.75%) |
Dec 29, 2017 | 132.70 | 132.70 | 132.70 | 0 | -1.12(-0.83%) | |
Dec 28, 2017 | 134.25 | 134.25 | 133.10 | 133.82 | 402,258 | +0.08(+0.06%) |
Dec 27, 2017 | 134.14 | 134.37 | 133.16 | 133.73 | 368,993 | -0.24(-0.18%) |
Dec 26, 2017 | 134.03 | 134.62 | 133.75 | 133.97 | 277,130 | +0.27(+0.20%) |
Dec 22, 2017 | 133.96 | 133.96 | 132.80 | 133.71 | 357,684 | -0.55(-0.41%) |
Dec 21, 2017 | 135.94 | 136.08 | 133.71 | 134.26 | 668,715 | -1.37(-1.01%) |
Dec 20, 2017 | 136.16 | 137.42 | 135.47 | 135.63 | 608,675 | -0.77(-0.56%) |
Dec 19, 2017 | 134.77 | 137.15 | 134.40 | 136.40 | 777,738 | +2.07(+1.54%) |
Dec 18, 2017 | 132.99 | 134.85 | 132.83 | 134.32 | 907,721 | +2.00(+1.51%) |
Dec 15, 2017 | 130.22 | 132.91 | 129.97 | 132.33 | 1,236,734 | +2.68(+2.07%) |
Dec 14, 2017 | 130.34 | 131.36 | 129.45 | 129.65 | 607,576 | -0.35(-0.27%) |
Dec 13, 2017 | 129.25 | 130.42 | 128.61 | 130.00 | 546,495 | +0.20(+0.15%) |
Dec 12, 2017 | 129.80 | 130.54 | 129.16 | 129.80 | 579,172 | +0.19(+0.15%) |
Dec 11, 2017 | 129.52 | 130.29 | 129.16 | 129.61 | 633,883 | -0.39(-0.30%) |
Dec 08, 2017 | 129.24 | 130.61 | 129.16 | 130.00 | 808,148 | +0.83(+0.64%) |
Dec 07, 2017 | 129.32 | 130.18 | 128.68 | 129.17 | 446,147 | -0.21(-0.16%) |
Dec 06, 2017 | 129.32 | 130.15 | 127.63 | 129.37 | 737,826 | +0.24(+0.19%) |
Dec 05, 2017 | 129.03 | 131.84 | 128.69 | 129.13 | 689,250 | -2.24(-1.70%) |
Dec 04, 2017 | 130.30 | 133.21 | 130.30 | 131.37 | 976,355 | +1.18(+0.91%) |
Dec 01, 2017 | 131.74 | 132.02 | 129.11 | 130.19 | 790,793 | -1.48(-1.12%) |
Nov 30, 2017 | 130.60 | 132.73 | 129.18 | 131.67 | 1,214,641 | +1.04(+0.80%) |
Nov 29, 2017 | 125.82 | 130.88 | 125.39 | 130.63 | 1,245,754 | +4.83(+3.84%) |
Nov 28, 2017 | 126.38 | 126.38 | 124.74 | 125.81 | 1,347,233 | -0.27(-0.22%) |
Nov 27, 2017 | 125.44 | 126.18 | 125.02 | 126.08 | 718,083 | +0.38(+0.30%) |
Nov 24, 2017 | 126.22 | 126.66 | 124.28 | 125.70 | 468,079 | -0.68(-0.54%) |
Nov 22, 2017 | 127.14 | 127.99 | 126.35 | 126.38 | 666,829 | -0.77(-0.61%) |
Nov 21, 2017 | 125.94 | 127.53 | 125.52 | 127.15 | 746,820 | +1.76(+1.41%) |
Nov 20, 2017 | 124.17 | 125.78 | 122.88 | 125.39 | 1,648,887 | +0.30(+0.24%) |
Nov 17, 2017 | 125.16 | 125.78 | 124.53 | 125.09 | 563,155 | -0.55(-0.44%) |
Nov 16, 2017 | 125.02 | 126.45 | 124.57 | 125.64 | 700,402 | +1.37(+1.10%) |
Nov 15, 2017 | 124.30 | 124.67 | 123.14 | 124.27 | 544,241 | -0.45(-0.36%) |
Nov 14, 2017 | 124.52 | 125.22 | 123.49 | 124.72 | 711,542 | +0.03(+0.03%) |
Nov 13, 2017 | 124.58 | 125.25 | 124.37 | 124.68 | 555,079 | -0.49(-0.39%) |
Nov 10, 2017 | 126.08 | 126.28 | 124.66 | 125.17 | 560,475 | -1.36(-1.07%) |
Nov 09, 2017 | 125.75 | 126.57 | 124.27 | 126.53 | 841,006 | +0.25(+0.20%) |
Nov 08, 2017 | 126.35 | 127.39 | 124.79 | 126.28 | 580,512 | -0.50(-0.39%) |
Nov 07, 2017 | 126.65 | 127.04 | 125.06 | 126.78 | 725,555 | +0.54(+0.43%) |
Nov 06, 2017 | 127.46 | 128.61 | 126.02 | 126.24 | 561,439 | -1.66(-1.30%) |
Nov 03, 2017 | 126.66 | 128.03 | 126.66 | 127.90 | 556,352 | +1.61(+1.27%) |
Nov 02, 2017 | 126.17 | 126.80 | 125.55 | 126.30 | 695,258 | +0.42(+0.33%) |
Nov 01, 2017 | 127.81 | 128.94 | 125.63 | 125.88 | 788,641 | -2.00(-1.56%) |
Oct 31, 2017 | 127.99 | 128.57 | 126.53 | 127.88 | 711,124 | -0.38(-0.30%) |
Oct 30, 2017 | 129.01 | 129.28 | 127.05 | 128.26 | 870,374 | -1.02(-0.79%) |
Oct 27, 2017 | 128.15 | 130.15 | 127.70 | 129.28 | 1,094,729 | +1.67(+1.31%) |
Oct 26, 2017 | 127.59 | 128.32 | 126.46 | 127.61 | 1,521,983 | +0.57(+0.45%) |
Oct 25, 2017 | 125.41 | 128.76 | 125.41 | 127.05 | 1,517,949 | +1.54(+1.23%) |
Oct 24, 2017 | 125.87 | 126.35 | 124.57 | 125.51 | 846,807 | -0.76(-0.60%) |
Oct 23, 2017 | 126.65 | 126.65 | 125.70 | 126.26 | 646,331 | +0.04(+0.03%) |
Oct 20, 2017 | 126.12 | 126.67 | 125.46 | 126.22 | 832,512 | +0.33(+0.26%) |
Oct 19, 2017 | 123.37 | 126.49 | 122.52 | 125.89 | 1,813,792 | +2.77(+2.25%) |
Oct 18, 2017 | 124.75 | 124.99 | 122.73 | 123.12 | 838,303 | -1.45(-1.16%) |
Oct 17, 2017 | 124.34 | 125.18 | 123.63 | 124.57 | 634,387 | +0.05(+0.04%) |
Oct 16, 2017 | 124.44 | 125.08 | 123.97 | 124.52 | 423,755 | +0.06(+0.05%) |
Oct 13, 2017 | 124.92 | 125.09 | 123.83 | 124.46 | 283,477 | -0.55(-0.44%) |
Oct 12, 2017 | 124.42 | 125.31 | 123.88 | 125.01 | 777,524 | +0.82(+0.66%) |
Oct 11, 2017 | 124.22 | 124.85 | 123.80 | 124.19 | 852,268 | -0.17(-0.13%) |
Oct 10, 2017 | 124.48 | 125.15 | 123.83 | 124.36 | 463,662 | +0.17(+0.14%) |
Oct 09, 2017 | 126.00 | 126.29 | 123.93 | 124.18 | 447,504 | -1.98(-1.57%) |
Oct 06, 2017 | 126.24 | 127.70 | 126.02 | 126.16 | 505,838 | -0.03(-0.02%) |
Oct 05, 2017 | 126.76 | 127.19 | 125.46 | 126.19 | 549,945 | -0.42(-0.33%) |
Oct 04, 2017 | 125.54 | 126.85 | 125.36 | 126.60 | 630,238 | +1.05(+0.83%) |
Oct 03, 2017 | 126.02 | 126.41 | 124.79 | 125.56 | 508,758 | -0.38(-0.30%) |
Oct 02, 2017 | 125.71 | 126.48 | 125.15 | 125.94 | 711,741 | +0.34(+0.27%) |
Sep 29, 2017 | 124.28 | 126.17 | 123.92 | 125.60 | 574,072 | +1.02(+0.81%) |
Sep 28, 2017 | 124.17 | 124.61 | 123.16 | 124.58 | 894,279 | +0.23(+0.19%) |
Sep 27, 2017 | 123.86 | 124.35 | 1,098,420 | -1.12(-0.90%) | ||
Sep 26, 2017 | 124.99 | 127.03 | 124.74 | 125.47 | 1,105,672 | +0.42(+0.33%) |
Sep 25, 2017 | 124.48 | 125.27 | 122.03 | 125.06 | 2,536,469 | -3.95(-3.06%) |
Sep 22, 2017 | 128.40 | 129.34 | 128.10 | 129.01 | 613,891 | +0.98(+0.77%) |
Sep 21, 2017 | 128.49 | 128.64 | 127.00 | 128.03 | 718,725 | -0.22(-0.17%) |
Sep 20, 2017 | 127.24 | 128.93 | 126.69 | 128.24 | 1,177,293 | +1.08(+0.85%) |
Sep 19, 2017 | 127.93 | 128.38 | 126.81 | 127.16 | 730,506 | -0.75(-0.59%) |
Sep 18, 2017 | 128.05 | 128.48 | 127.29 | 127.91 | 598,352 | +0.12(+0.10%) |
Sep 15, 2017 | 128.19 | 128.52 | 127.19 | 127.78 | 959,038 | -0.41(-0.32%) |
Sep 14, 2017 | 128.97 | 129.01 | 127.38 | 128.19 | 909,166 | -0.93(-0.72%) |
Sep 13, 2017 | 132.43 | 132.43 | 128.91 | 129.12 | 1,021,198 | -2.88(-2.18%) |
Sep 12, 2017 | 132.41 | 132.41 | 131.26 | 132.00 | 664,281 | -0.45(-0.34%) |
Sep 11, 2017 | 132.18 | 132.75 | 131.30 | 132.45 | 924,335 | +1.38(+1.05%) |
Sep 08, 2017 | 131.25 | 131.75 | 130.53 | 131.07 | 479,159 | -0.41(-0.31%) |
Sep 07, 2017 | 132.19 | 132.51 | 130.99 | 131.48 | 670,750 | -0.37(-0.28%) |
Sep 06, 2017 | 131.33 | 131.96 | 129.93 | 131.84 | 718,618 | +1.23(+0.94%) |
Sep 05, 2017 | 130.88 | 131.03 | 130.00 | 130.61 | 657,007 | -0.51(-0.39%) |
Sep 01, 2017 | 130.71 | 131.79 | 130.57 | 131.12 | 665,292 | +0.62(+0.47%) |
Aug 31, 2017 | 128.55 | 130.66 | 128.35 | 130.51 | 789,128 | +2.52(+1.97%) |
Aug 30, 2017 | 127.01 | 128.55 | 126.69 | 127.98 | 718,936 | +0.80(+0.63%) |
Aug 29, 2017 | 126.93 | 127.49 | 125.38 | 127.19 | 733,596 | -0.28(-0.22%) |
Aug 28, 2017 | 129.29 | 129.73 | 127.41 | 127.47 | 786,793 | -1.29(-1.00%) |
Aug 25, 2017 | 128.88 | 130.16 | 128.48 | 128.76 | 876,414 | +0.29(+0.23%) |
Aug 24, 2017 | 128.06 | 128.86 | 127.56 | 128.47 | 1,073,186 | +0.63(+0.49%) |
Aug 23, 2017 | 128.82 | 129.42 | 127.14 | 127.83 | 971,872 | -1.45(-1.12%) |
Aug 22, 2017 | 127.90 | 129.45 | 127.47 | 129.28 | 538,472 | +1.38(+1.08%) |
Aug 21, 2017 | 128.13 | 128.54 | 127.54 | 127.90 | 451,947 | -0.14(-0.11%) |
Aug 18, 2017 | 128.30 | 128.63 | 127.70 | 128.04 | 553,564 | -0.54(-0.42%) |
Aug 17, 2017 | 129.91 | 130.67 | 128.47 | 128.58 | 531,203 | -1.56(-1.20%) |
Aug 16, 2017 | 130.63 | 131.44 | 129.76 | 130.15 | 630,116 | -0.27(-0.20%) |
Aug 15, 2017 | 130.36 | 131.00 | 130.06 | 130.41 | 456,458 | +0.22(+0.17%) |
Aug 14, 2017 | 130.97 | 130.97 | 129.97 | 130.20 | 479,132 | +0.24(+0.19%) |
Aug 11, 2017 | 130.22 | 130.81 | 129.57 | 129.96 | 531,225 | -0.16(-0.12%) |
Aug 10, 2017 | 130.83 | 131.11 | 129.99 | 130.12 | 718,611 | -1.12(-0.86%) |
Aug 09, 2017 | 130.89 | 131.66 | 130.12 | 131.24 | 508,914 | +0.27(+0.20%) |
Aug 08, 2017 | 131.30 | 132.20 | 130.75 | 130.97 | 543,819 | -0.65(-0.49%) |
Aug 07, 2017 | 131.90 | 131.92 | 130.35 | 131.62 | 612,310 | -0.37(-0.28%) |
Aug 04, 2017 | 133.94 | 133.94 | 131.49 | 131.99 | 759,507 | -1.59(-1.19%) |
Aug 03, 2017 | 133.03 | 134.03 | 132.62 | 133.58 | 809,871 | +0.59(+0.44%) |
Aug 02, 2017 | 133.25 | 133.41 | 131.98 | 132.99 | 676,482 | -0.51(-0.38%) |
Aug 01, 2017 | 133.03 | 133.88 | 132.29 | 133.49 | 810,719 | +1.29(+0.98%) |
Jul 31, 2017 | 133.30 | 133.48 | 132.13 | 132.20 | 826,004 | -0.97(-0.72%) |
Jul 28, 2017 | 132.82 | 133.50 | 131.90 | 133.17 | 748,781 | -0.03(-0.02%) |
Jul 27, 2017 | 134.36 | 135.05 | 132.62 | 133.19 | 1,133,770 | -0.89(-0.66%) |
Jul 26, 2017 | 130.77 | 136.62 | 130.57 | 134.08 | 1,802,397 | +3.53(+2.70%) |
Jul 25, 2017 | 131.27 | 131.27 | 128.51 | 130.56 | 1,242,534 | -0.80(-0.61%) |
Jul 24, 2017 | 130.22 | 131.52 | 130.08 | 131.35 | 1,257,774 | +1.12(+0.86%) |
Jul 21, 2017 | 129.70 | 130.71 | 128.91 | 130.24 | 600,175 | +0.36(+0.27%) |
Jul 20, 2017 | 130.81 | 128.82 | 129.88 | 813,803 | +0.92(+0.72%) | |
Jul 19, 2017 | 127.75 | 128.97 | 127.61 | 128.96 | 467,318 | +1.41(+1.11%) |
Jul 18, 2017 | 127.70 | 127.75 | 126.88 | 127.54 | 627,848 | -0.31(-0.24%) |
Jul 17, 2017 | 127.59 | 128.34 | 127.38 | 127.85 | 350,471 | +0.32(+0.25%) |
Jul 14, 2017 | 126.80 | 128.04 | 126.41 | 127.54 | 496,430 | +0.73(+0.58%) |
Jul 13, 2017 | 126.92 | 127.41 | 126.23 | 126.80 | 379,998 | -0.02(-0.02%) |
Jul 12, 2017 | 126.73 | 127.54 | 126.60 | 126.83 | 533,916 | +0.82(+0.65%) |
Jul 11, 2017 | 125.84 | 126.41 | 124.66 | 126.01 | 384,692 | -0.04(-0.03%) |
Jul 10, 2017 | 126.13 | 126.50 | 125.30 | 126.06 | 537,968 | +0.06(+0.05%) |
Jul 07, 2017 | 125.75 | 126.20 | 124.97 | 126.00 | 630,115 | +0.38(+0.30%) |
Jul 06, 2017 | 126.90 | 126.90 | 125.41 | 125.61 | 710,317 | -1.95(-1.53%) |
Jul 05, 2017 | 126.43 | 127.64 | 125.41 | 127.56 | 826,576 | +1.44(+1.14%) |
Jul 03, 2017 | 128.24 | 128.53 | 126.12 | 126.12 | 632,501 | -2.11(-1.65%) |
Jun 30, 2017 | 126.91 | 128.80 | 126.91 | 128.24 | 1,155,709 | +1.74(+1.37%) |
Jun 29, 2017 | 127.33 | 127.80 | 126.03 | 126.50 | 925,217 | -0.77(-0.60%) |
Jun 28, 2017 | 125.86 | 127.53 | 125.31 | 127.26 | 963,686 | +2.22(+1.78%) |
Jun 27, 2017 | 125.96 | 127.00 | 125.04 | 125.04 | 1,110,347 | -1.66(-1.31%) |
Jun 26, 2017 | 126.13 | 128.06 | 126.13 | 126.70 | 1,062,259 | +0.57(+0.45%) |
Jun 23, 2017 | 125.38 | 126.75 | 124.33 | 126.14 | 2,192,958 | +1.07(+0.85%) |
Jun 22, 2017 | 121.55 | 126.84 | 121.37 | 125.07 | 1,783,943 | +3.44(+2.82%) |
Jun 21, 2017 | 120.04 | 121.66 | 120.04 | 121.64 | 1,052,732 | +1.46(+1.22%) |
Jun 20, 2017 | 118.36 | 121.57 | 118.36 | 120.17 | 1,500,049 | +2.13(+1.80%) |
Jun 19, 2017 | 117.30 | 118.05 | 116.86 | 118.04 | 736,305 | +0.93(+0.79%) |
Jun 16, 2017 | 116.80 | 117.44 | 116.50 | 117.11 | 918,353 | +0.31(+0.26%) |
Jun 15, 2017 | 117.16 | 117.83 | 116.61 | 116.80 | 663,665 | -0.59(-0.50%) |
Jun 14, 2017 | 118.34 | 118.43 | 116.79 | 117.39 | 563,299 | -0.44(-0.37%) |
Jun 13, 2017 | 116.97 | 118.33 | 116.93 | 117.83 | 518,817 | +0.77(+0.65%) |
Jun 12, 2017 | 116.80 | 117.11 | 114.66 | 117.07 | 916,435 | +0.09(+0.08%) |
Jun 09, 2017 | 116.53 | 117.05 | 116.20 | 116.98 | 598,330 | +0.61(+0.53%) |
Jun 08, 2017 | 116.89 | 116.06 | 116.36 | 640,035 | -0.50(-0.43%) | |
Jun 07, 2017 | 116.13 | 116.89 | 115.91 | 116.86 | 888,733 | +0.98(+0.85%) |
Jun 06, 2017 | 116.21 | 116.33 | 115.22 | 115.88 | 650,447 | -0.52(-0.45%) |
Jun 05, 2017 | 117.54 | 117.73 | 116.07 | 116.40 | 854,283 | -1.38(-1.17%) |
Jun 02, 2017 | 118.43 | 118.88 | 117.54 | 117.78 | 734,749 | -0.41(-0.35%) |
Jun 01, 2017 | 116.20 | 118.88 | 115.64 | 118.19 | 1,117,483 | +2.55(+2.21%) |
May 31, 2017 | 115.35 | 116.00 | 114.81 | 115.64 | 974,766 | +0.40(+0.35%) |
May 30, 2017 | 116.04 | 116.91 | 114.99 | 115.24 | 708,726 | -1.31(-1.13%) |
May 26, 2017 | 118.22 | 118.37 | 116.35 | 116.55 | 687,267 | -1.41(-1.20%) |
May 25, 2017 | 117.08 | 118.13 | 116.81 | 117.97 | 536,845 | +0.93(+0.80%) |
May 24, 2017 | 116.44 | 117.32 | 115.87 | 117.04 | 749,411 | +0.82(+0.70%) |
May 23, 2017 | 117.05 | 117.39 | 116.12 | 116.22 | 725,777 | -0.50(-0.43%) |
May 22, 2017 | 115.64 | 116.98 | 115.53 | 116.72 | 632,824 | +0.79(+0.68%) |
May 19, 2017 | 115.28 | 116.20 | 114.47 | 115.93 | 434,922 | +0.91(+0.79%) |
May 18, 2017 | 114.51 | 115.82 | 114.12 | 115.02 | 856,120 | +0.62(+0.55%) |
May 17, 2017 | 114.92 | 115.35 | 113.65 | 114.40 | 1,061,897 | -0.53(-0.46%) |
May 16, 2017 | 117.19 | 117.19 | 114.46 | 114.92 | 902,120 | -1.99(-1.70%) |
May 15, 2017 | 115.97 | 117.32 | 115.77 | 116.91 | 714,952 | +1.01(+0.87%) |
May 12, 2017 | 116.94 | 117.60 | 115.06 | 115.91 | 871,725 | -1.51(-1.28%) |
May 11, 2017 | 117.54 | 118.49 | 117.13 | 117.41 | 914,287 | -0.47(-0.40%) |
May 10, 2017 | 117.77 | 118.38 | 117.48 | 117.89 | 838,895 | -0.27(-0.23%) |
May 09, 2017 | 118.29 | 118.86 | 118.11 | 118.16 | 433,431 | -0.13(-0.11%) |
May 08, 2017 | 118.29 | 118.86 | 117.75 | 118.29 | 599,848 | -0.16(-0.13%) |
May 05, 2017 | 117.30 | 118.58 | 116.65 | 118.45 | 861,157 | +1.23(+1.05%) |
May 04, 2017 | 116.93 | 117.46 | 116.63 | 117.22 | 580,153 | +0.25(+0.21%) |
May 03, 2017 | 117.32 | 117.50 | 116.50 | 116.97 | 680,444 | -0.39(-0.33%) |
May 02, 2017 | 118.11 | 118.56 | 117.12 | 117.36 | 975,817 | +0.05(+0.04%) |