Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 130.76 | 131.34 | 129.59 | 129.59 | 2,008,431 | -0.85(-0.65%) |
Apr 27, 2018 | 131.01 | 131.28 | 129.79 | 130.44 | 1,388,904 | +0.09(+0.07%) |
Apr 26, 2018 | 129.33 | 130.79 | 129.07 | 130.35 | 909,195 | +2.08(+1.62%) |
Apr 25, 2018 | 128.10 | 128.63 | 126.86 | 128.27 | 1,379,753 | +0.15(+0.12%) |
Apr 24, 2018 | 131.20 | 131.24 | 127.20 | 128.11 | 2,103,789 | -2.51(-1.92%) |
Apr 23, 2018 | 131.14 | 131.55 | 129.97 | 130.62 | 926,262 | -0.10(-0.08%) |
Apr 20, 2018 | 132.17 | 132.25 | 130.30 | 130.73 | 1,774,936 | -1.47(-1.11%) |
Apr 19, 2018 | 132.76 | 133.17 | 131.69 | 132.20 | 902,703 | -1.09(-0.82%) |
Apr 18, 2018 | 133.38 | 133.65 | 132.73 | 133.29 | 809,343 | +0.20(+0.15%) |
Apr 17, 2018 | 132.17 | 133.43 | 131.94 | 133.09 | 830,923 | +2.08(+1.59%) |
Apr 16, 2018 | 130.87 | 131.43 | 130.41 | 131.01 | 1,345,840 | +1.08(+0.83%) |
Apr 13, 2018 | 131.04 | 131.09 | 129.33 | 129.93 | 1,070,598 | -0.35(-0.27%) |
Apr 12, 2018 | 130.01 | 130.81 | 129.80 | 130.28 | 1,114,945 | +1.05(+0.82%) |
Apr 11, 2018 | 129.05 | 130.22 | 129.05 | 129.22 | 1,292,833 | -0.64(-0.49%) |
Apr 10, 2018 | 129.18 | 130.29 | 128.71 | 129.86 | 1,496,660 | +2.27(+1.78%) |
Apr 09, 2018 | 128.09 | 129.59 | 127.43 | 127.59 | 1,306,947 | +0.38(+0.30%) |
Apr 06, 2018 | 129.07 | 129.92 | 126.39 | 127.21 | 2,347,689 | -2.98(-2.29%) |
Apr 05, 2018 | 130.21 | 130.77 | 129.41 | 130.19 | 1,229,743 | +0.90(+0.70%) |
Apr 04, 2018 | 125.45 | 129.57 | 125.19 | 129.29 | 2,070,683 | +1.70(+1.33%) |
Apr 03, 2018 | 127.06 | 127.94 | 125.75 | 127.59 | 2,049,794 | +1.46(+1.16%) |
Apr 02, 2018 | 128.51 | 129.07 | 124.90 | 126.13 | 2,665,826 | -3.12(-2.42%) |
Mar 29, 2018 | 129.25 | 129.25 | 129.25 | 0 | +1.99(+1.57%) | |
Mar 28, 2018 | 127.81 | 128.77 | 126.51 | 127.26 | 2,233,197 | -0.67(-0.52%) |
Mar 27, 2018 | 131.50 | 131.75 | 127.03 | 127.92 | 2,277,007 | -3.03(-2.31%) |
Mar 26, 2018 | 129.27 | 131.09 | 127.80 | 130.95 | 1,612,274 | +3.75(+2.95%) |
Mar 23, 2018 | 129.99 | 130.56 | 127.14 | 127.20 | 3,253,823 | -2.73(-2.10%) |
Mar 22, 2018 | 131.99 | 132.56 | 129.83 | 129.93 | 2,659,848 | -3.48(-2.61%) |
Mar 21, 2018 | 133.76 | 134.84 | 133.19 | 133.41 | 994,654 | -0.60(-0.45%) |
Mar 20, 2018 | 133.56 | 134.30 | 133.42 | 134.01 | 2,204,670 | +0.55(+0.41%) |
Mar 19, 2018 | 134.88 | 134.88 | 132.47 | 133.46 | 1,149,871 | -2.06(-1.52%) |
Mar 16, 2018 | 135.75 | 136.08 | 135.47 | 135.52 | 1,925,266 | +0.02(+0.01%) |
Mar 15, 2018 | 135.91 | 136.33 | 135.16 | 135.50 | 1,686,417 | -0.11(-0.08%) |
Mar 14, 2018 | 136.67 | 136.68 | 135.36 | 135.62 | 1,859,388 | -0.45(-0.33%) |
Mar 13, 2018 | 137.68 | 138.00 | 135.74 | 136.07 | 1,506,364 | -0.98(-0.72%) |
Mar 12, 2018 | 137.30 | 137.59 | 136.83 | 137.06 | 1,224,921 | +0.05(+0.03%) |
Mar 09, 2018 | 135.54 | 137.04 | 135.37 | 137.01 | 1,336,207 | +2.31(+1.72%) |
Mar 08, 2018 | 134.42 | 134.76 | 133.90 | 134.70 | 816,733 | +0.70(+0.52%) |
Mar 07, 2018 | 134.17 | 134.00 | 940,235 | +0.24(+0.18%) | ||
Mar 06, 2018 | 133.92 | 133.97 | 132.93 | 133.76 | 1,091,301 | +0.50(+0.38%) |
Mar 05, 2018 | 131.09 | 133.58 | 130.95 | 133.26 | 1,089,871 | +1.43(+1.08%) |
Mar 02, 2018 | 129.90 | 132.10 | 129.35 | 131.83 | 1,256,873 | +0.80(+0.61%) |
Mar 01, 2018 | 132.89 | 133.60 | 130.01 | 131.03 | 2,155,202 | -1.83(-1.38%) |
Feb 28, 2018 | 134.62 | 135.02 | 132.85 | 132.86 | 1,137,910 | -1.18(-0.88%) |
Feb 27, 2018 | 135.80 | 136.08 | 134.05 | 134.05 | 1,659,247 | -1.72(-1.27%) |
Feb 26, 2018 | 134.90 | 135.83 | 134.68 | 135.77 | 1,258,873 | +1.47(+1.09%) |
Feb 23, 2018 | 132.96 | 134.32 | 132.59 | 134.30 | 1,139,440 | +2.10(+1.59%) |
Feb 22, 2018 | 131.86 | 132.20 | 1,342,295 | +0.27(+0.21%) | ||
Feb 21, 2018 | 132.75 | 134.26 | 131.91 | 131.93 | 1,308,353 | -0.52(-0.39%) |
Feb 20, 2018 | 132.32 | 133.42 | 131.99 | 132.45 | 1,557,741 | -0.42(-0.31%) |
Feb 16, 2018 | 132.86 | 132.86 | 132.86 | 0 | -0.11(-0.08%) | |
Feb 15, 2018 | 132.09 | 132.99 | 131.20 | 132.98 | 1,379,685 | +1.84(+1.40%) |
Feb 14, 2018 | 128.52 | 131.28 | 128.52 | 131.14 | 1,393,861 | +1.96(+1.52%) |
Feb 13, 2018 | 128.06 | 129.45 | 127.81 | 129.18 | 2,754,824 | +0.47(+0.37%) |
Feb 12, 2018 | 127.73 | 129.51 | 126.93 | 128.71 | 2,451,215 | +2.00(+1.58%) |
Feb 09, 2018 | 126.06 | 127.65 | 122.25 | 126.71 | 4,779,996 | +2.02(+1.62%) |
Feb 08, 2018 | 130.05 | 130.10 | 124.66 | 124.69 | 3,865,775 | -5.22(-4.02%) |
Feb 07, 2018 | 130.45 | 132.16 | 129.86 | 129.91 | 3,702,923 | -0.87(-0.67%) |
Feb 06, 2018 | 125.58 | 131.05 | 125.14 | 130.78 | 5,839,182 | +0.97(+0.74%) |
Feb 05, 2018 | 132.09 | 133.76 | 127.73 | 129.81 | 4,904,367 | -3.41(-2.56%) |
Feb 02, 2018 | 135.23 | 135.43 | 133.19 | 133.22 | 4,573,598 | -2.74(-2.01%) |
Feb 01, 2018 | 135.87 | 136.99 | 135.54 | 135.96 | 2,657,967 | -0.45(-0.33%) |
Jan 31, 2018 | 136.88 | 137.28 | 135.90 | 136.41 | 2,772,260 | +0.22(+0.16%) |
Jan 30, 2018 | 136.19 | 136.73 | 135.98 | 136.20 | 4,199,717 | -1.21(-0.88%) |
Jan 29, 2018 | 138.10 | 138.41 | 137.30 | 137.41 | 2,459,763 | -0.96(-0.69%) |
Jan 26, 2018 | 137.29 | 138.38 | 137.02 | 138.37 | 1,929,191 | +1.65(+1.21%) |
Jan 25, 2018 | 137.26 | 137.36 | 136.26 | 136.72 | 1,863,134 | +0.09(+0.06%) |
Jan 24, 2018 | 137.29 | 137.59 | 135.95 | 136.63 | 2,943,978 | -0.33(-0.24%) |
Jan 23, 2018 | 136.63 | 137.14 | 136.49 | 136.96 | 2,255,263 | +0.62(+0.45%) |
Jan 22, 2018 | 135.18 | 136.36 | 135.16 | 136.35 | 2,237,199 | +1.05(+0.78%) |
Jan 19, 2018 | 135.04 | 135.31 | 134.71 | 135.30 | 2,249,401 | +0.70(+0.52%) |
Jan 18, 2018 | 134.65 | 134.92 | 134.32 | 134.60 | 2,554,020 | -0.07(-0.05%) |
Jan 17, 2018 | 133.86 | 134.82 | 133.41 | 134.66 | 1,991,721 | +1.46(+1.09%) |
Jan 16, 2018 | 134.45 | 134.93 | 132.81 | 133.20 | 3,601,949 | -0.53(-0.40%) |
Jan 12, 2018 | 133.73 | 133.73 | 133.73 | 0 | +0.89(+0.67%) | |
Jan 11, 2018 | 132.26 | 132.85 | 132.08 | 132.84 | 1,658,313 | +0.96(+0.73%) |
Jan 10, 2018 | 131.92 | 127.94 | 131.89 | 2,231,488 | -0.35(-0.27%) | |
Jan 09, 2018 | 132.20 | 132.52 | 131.85 | 132.24 | 1,772,180 | +0.28(+0.21%) |
Jan 08, 2018 | 131.54 | 132.05 | 131.50 | 131.96 | 1,914,105 | +0.37(+0.28%) |
Jan 05, 2018 | 130.96 | 131.66 | 130.80 | 131.59 | 1,970,388 | +1.18(+0.91%) |
Jan 04, 2018 | 130.37 | 130.69 | 130.28 | 130.41 | 1,865,067 | +0.54(+0.42%) |
Jan 03, 2018 | 128.95 | 129.97 | 128.92 | 129.87 | 2,248,648 | +1.10(+0.85%) |
Jan 02, 2018 | 128.18 | 128.79 | 127.85 | 128.77 | 2,583,201 | +1.22(+0.96%) |
Dec 29, 2017 | 127.55 | 127.55 | 127.55 | 0 | -0.60(-0.47%) | |
Dec 28, 2017 | 128.19 | 128.29 | 127.96 | 128.15 | 1,474,814 | +0.24(+0.18%) |
Dec 27, 2017 | 127.85 | 128.13 | 127.73 | 127.91 | 1,056,930 | +0.20(+0.16%) |
Dec 26, 2017 | 127.70 | 127.83 | 127.43 | 127.71 | 1,170,734 | -0.28(-0.22%) |
Dec 22, 2017 | 128.05 | 128.05 | 127.74 | 128.00 | 1,660,666 | -0.07(-0.05%) |
Dec 21, 2017 | 128.41 | 128.49 | 127.98 | 128.06 | 2,165,878 | -0.02(-0.02%) |
Dec 20, 2017 | 128.74 | 128.78 | 127.84 | 128.08 | 3,003,162 | -0.15(-0.12%) |
Dec 19, 2017 | 128.76 | 128.76 | 128.09 | 128.23 | 1,666,999 | -0.44(-0.35%) |
Dec 18, 2017 | 128.60 | 128.84 | 128.51 | 128.68 | 1,549,296 | +0.83(+0.65%) |
Dec 15, 2017 | 127.33 | 128.06 | 127.05 | 127.85 | 2,736,842 | +1.10(+0.87%) |
Dec 14, 2017 | 127.31 | 127.48 | 126.69 | 126.74 | 1,537,588 | -0.34(-0.27%) |
Dec 13, 2017 | 127.03 | 127.47 | 126.89 | 127.08 | 2,363,523 | +0.25(+0.19%) |
Dec 12, 2017 | 126.96 | 127.20 | 126.75 | 126.84 | 1,341,756 | -0.01(-0.01%) |
Dec 11, 2017 | 126.51 | 126.89 | 126.47 | 126.85 | 2,867,215 | +0.40(+0.31%) |
Dec 08, 2017 | 126.45 | 126.72 | 126.05 | 126.45 | 1,684,589 | +0.64(+0.51%) |
Dec 07, 2017 | 125.18 | 125.99 | 125.15 | 125.81 | 1,746,669 | +0.61(+0.48%) |
Dec 06, 2017 | 125.17 | 125.38 | 124.57 | 125.20 | 1,631,398 | +0.26(+0.21%) |
Dec 05, 2017 | 125.40 | 126.02 | 124.85 | 124.94 | 1,792,361 | -0.15(-0.12%) |
Dec 04, 2017 | 126.86 | 127.04 | 125.03 | 125.09 | 1,838,767 | -0.84(-0.67%) |
Dec 01, 2017 | 126.10 | 126.43 | 124.87 | 125.93 | 3,196,238 | -0.44(-0.35%) |
Nov 30, 2017 | 125.70 | 126.79 | 125.55 | 126.37 | 2,099,813 | +1.18(+0.94%) |
Nov 29, 2017 | 126.27 | 126.34 | 124.68 | 125.19 | 1,633,924 | -1.06(-0.84%) |
Nov 28, 2017 | 125.71 | 126.30 | 125.47 | 126.25 | 1,036,928 | +0.77(+0.61%) |
Nov 27, 2017 | 125.73 | 125.31 | 125.49 | 1,350,413 | +0.05(+0.04%) | |
Nov 24, 2017 | 125.29 | 125.50 | 125.19 | 125.44 | 621,883 | +0.44(+0.35%) |
Nov 22, 2017 | 125.17 | 125.23 | 124.85 | 125.00 | 911,128 | -0.08(-0.07%) |
Nov 21, 2017 | 124.48 | 125.16 | 124.42 | 125.08 | 1,445,867 | +1.13(+0.91%) |
Nov 20, 2017 | 123.80 | 124.08 | 123.79 | 123.95 | 1,575,084 | +0.25(+0.20%) |
Nov 17, 2017 | 123.92 | 124.10 | 123.61 | 123.70 | 1,320,937 | -0.39(-0.31%) |
Nov 16, 2017 | 123.30 | 124.24 | 123.27 | 124.09 | 1,142,741 | +1.27(+1.04%) |
Nov 15, 2017 | 123.08 | 123.25 | 122.51 | 122.81 | 1,100,610 | -0.79(-0.64%) |
Nov 14, 2017 | 123.30 | 123.67 | 122.95 | 123.61 | 1,554,675 | -0.14(-0.11%) |
Nov 13, 2017 | 123.14 | 123.84 | 123.14 | 123.75 | 1,388,551 | +0.18(+0.15%) |
Nov 10, 2017 | 123.35 | 123.66 | 123.17 | 123.57 | 1,311,810 | +0.08(+0.06%) |
Nov 09, 2017 | 123.40 | 123.66 | 122.55 | 123.49 | 1,036,844 | -0.64(-0.52%) |
Nov 08, 2017 | 123.71 | 124.19 | 123.58 | 124.14 | 881,264 | +0.44(+0.36%) |
Nov 07, 2017 | 123.77 | 123.90 | 123.36 | 123.69 | 1,352,116 | -0.02(-0.02%) |
Nov 06, 2017 | 123.37 | 123.78 | 123.37 | 123.71 | 924,948 | +0.24(+0.19%) |
Nov 03, 2017 | 123.11 | 123.48 | 122.72 | 123.47 | 1,484,986 | +0.71(+0.58%) |
Nov 02, 2017 | 122.69 | 122.83 | 122.17 | 122.77 | 2,090,291 | +0.08(+0.07%) |
Nov 01, 2017 | 123.30 | 123.30 | 122.44 | 122.68 | 3,052,864 | -0.08(-0.06%) |
Oct 31, 2017 | 122.81 | 122.99 | 122.57 | 122.76 | 1,825,339 | +0.32(+0.26%) |
Oct 30, 2017 | 122.67 | 122.17 | 122.44 | 989,309 | -0.24(-0.19%) | |
Oct 27, 2017 | 121.70 | 122.77 | 121.70 | 122.67 | 1,314,187 | +1.87(+1.55%) |
Oct 26, 2017 | 120.87 | 121.08 | 120.56 | 120.80 | 977,258 | +0.16(+0.13%) |
Oct 25, 2017 | 121.02 | 121.20 | 119.94 | 120.64 | 2,050,498 | -0.48(-0.40%) |
Oct 24, 2017 | 121.19 | 121.28 | 120.87 | 121.12 | 1,123,461 | +0.18(+0.15%) |
Oct 23, 2017 | 121.81 | 121.86 | 120.86 | 120.94 | 1,214,425 | -0.60(-0.49%) |
Oct 20, 2017 | 121.47 | 121.63 | 121.26 | 121.54 | 793,262 | +0.59(+0.48%) |
Oct 19, 2017 | 120.55 | 120.96 | 120.11 | 120.95 | 949,185 | -0.08(-0.06%) |
Oct 18, 2017 | 121.22 | 121.22 | 120.91 | 121.03 | 987,979 | +0.11(+0.09%) |
Oct 17, 2017 | 120.72 | 120.96 | 120.72 | 120.91 | 1,752,274 | +0.12(+0.10%) |
Oct 16, 2017 | 120.72 | 120.89 | 120.50 | 120.79 | 974,479 | +0.16(+0.13%) |
Oct 13, 2017 | 120.71 | 120.85 | 120.54 | 120.63 | 917,678 | +0.28(+0.24%) |
Oct 12, 2017 | 120.06 | 120.60 | 120.06 | 120.35 | 838,624 | +0.06(+0.05%) |
Oct 11, 2017 | 119.84 | 120.29 | 119.84 | 120.29 | 912,302 | +0.41(+0.34%) |
Oct 10, 2017 | 120.10 | 120.22 | 119.54 | 119.88 | 693,571 | +0.08(+0.07%) |
Oct 09, 2017 | 119.96 | 120.07 | 119.66 | 119.80 | 646,995 | -0.07(-0.06%) |
Oct 06, 2017 | 119.38 | 119.87 | 119.38 | 119.87 | 680,312 | +0.11(+0.10%) |
Oct 05, 2017 | 119.11 | 119.77 | 119.11 | 119.75 | 671,985 | +0.80(+0.68%) |
Oct 04, 2017 | 118.75 | 119.05 | 118.59 | 118.95 | 1,515,026 | +0.21(+0.18%) |
Oct 03, 2017 | 118.49 | 118.78 | 118.49 | 118.74 | 802,070 | +0.23(+0.19%) |
Oct 02, 2017 | 118.30 | 118.67 | 118.08 | 118.52 | 1,445,039 | +0.39(+0.33%) |
Sep 29, 2017 | 117.65 | 118.21 | 117.59 | 118.13 | 2,354,056 | +0.52(+0.44%) |
Sep 28, 2017 | 117.18 | 117.66 | 117.11 | 117.61 | 3,558,675 | +0.21(+0.18%) |
Sep 27, 2017 | 117.08 | 117.66 | 116.77 | 117.40 | 2,736,171 | +0.73(+0.62%) |
Sep 26, 2017 | 116.91 | 117.15 | 116.48 | 116.67 | 2,170,144 | +0.13(+0.11%) |
Sep 25, 2017 | 117.16 | 117.18 | 116.19 | 116.55 | 1,379,030 | -0.81(-0.69%) |
Sep 22, 2017 | 117.07 | 117.49 | 117.07 | 117.36 | 952,401 | +0.00(+0.00%) |
Sep 21, 2017 | 117.74 | 117.74 | 117.17 | 117.36 | 551,418 | -0.46(-0.39%) |
Sep 20, 2017 | 117.86 | 117.96 | 117.10 | 117.82 | 938,117 | -0.06(-0.05%) |
Sep 19, 2017 | 117.88 | 117.96 | 117.65 | 117.87 | 777,645 | +0.08(+0.07%) |
Sep 18, 2017 | 117.86 | 118.07 | 117.50 | 117.79 | 2,552,344 | +0.15(+0.13%) |
Sep 15, 2017 | 117.32 | 117.79 | 117.32 | 117.64 | 1,032,792 | +0.21(+0.18%) |
Sep 14, 2017 | 117.35 | 117.61 | 117.17 | 117.43 | 1,395,150 | -0.23(-0.19%) |
Sep 13, 2017 | 117.53 | 117.68 | 117.41 | 117.66 | 851,738 | -0.02(-0.02%) |
Sep 12, 2017 | 117.73 | 117.86 | 117.39 | 117.68 | 3,428,315 | +0.19(+0.16%) |
Sep 11, 2017 | 117.15 | 117.52 | 116.94 | 117.49 | 799,543 | +1.12(+0.96%) |
Sep 08, 2017 | 116.50 | 116.72 | 116.27 | 116.37 | 1,101,655 | -0.32(-0.27%) |
Sep 07, 2017 | 116.50 | 116.79 | 116.29 | 116.69 | 2,061,526 | +0.38(+0.32%) |
Sep 06, 2017 | 116.47 | 116.55 | 115.82 | 116.31 | 2,008,139 | +0.23(+0.20%) |
Sep 05, 2017 | 116.58 | 116.73 | 115.42 | 116.08 | 1,515,922 | -0.73(-0.63%) |
Sep 01, 2017 | 117.02 | 117.06 | 116.63 | 116.81 | 1,079,004 | +0.11(+0.10%) |
Aug 31, 2017 | 116.05 | 116.85 | 116.04 | 116.70 | 1,447,105 | +0.91(+0.79%) |
Aug 30, 2017 | 114.99 | 115.92 | 114.94 | 115.78 | 970,427 | +0.84(+0.73%) |
Aug 29, 2017 | 113.95 | 115.08 | 113.75 | 114.94 | 2,251,998 | +0.30(+0.26%) |
Aug 28, 2017 | 114.65 | 114.75 | 114.40 | 114.64 | 595,669 | +0.28(+0.25%) |
Aug 25, 2017 | 114.76 | 115.03 | 114.28 | 114.36 | 662,704 | +0.03(+0.02%) |
Aug 24, 2017 | 114.78 | 114.94 | 114.00 | 114.33 | 2,128,666 | -0.20(-0.17%) |
Aug 23, 2017 | 114.63 | 114.78 | 114.38 | 114.53 | 590,841 | -0.56(-0.48%) |
Aug 22, 2017 | 113.93 | 115.19 | 113.93 | 115.09 | 1,009,527 | +1.44(+1.27%) |
Aug 21, 2017 | 113.50 | 113.73 | 112.98 | 113.64 | 1,036,199 | +0.15(+0.13%) |
Aug 18, 2017 | 113.59 | 114.15 | 113.19 | 113.49 | 809,743 | -0.21(-0.18%) |
Aug 17, 2017 | 115.31 | 115.45 | 113.70 | 113.70 | 1,459,266 | -1.89(-1.64%) |
Aug 16, 2017 | 115.49 | 115.90 | 115.33 | 115.59 | 1,202,727 | +0.36(+0.31%) |
Aug 15, 2017 | 115.50 | 115.50 | 115.01 | 115.24 | 953,381 | +0.06(+0.05%) |
Aug 14, 2017 | 114.64 | 115.35 | 114.61 | 115.18 | 1,474,832 | +1.28(+1.12%) |
Aug 11, 2017 | 113.34 | 114.15 | 113.33 | 113.90 | 1,606,931 | +0.56(+0.50%) |
Aug 10, 2017 | 114.72 | 114.81 | 113.26 | 113.33 | 1,822,063 | -1.89(-1.64%) |
Aug 09, 2017 | 114.67 | 115.25 | 114.55 | 115.23 | 1,408,481 | +0.00(+0.00%) |
Aug 08, 2017 | 115.43 | 115.98 | 115.01 | 115.23 | 1,741,664 | -0.27(-0.24%) |
Aug 07, 2017 | 115.14 | 115.56 | 115.11 | 115.50 | 1,588,161 | +0.41(+0.35%) |
Aug 04, 2017 | 115.14 | 115.24 | 114.77 | 115.09 | 846,492 | +0.23(+0.20%) |
Aug 03, 2017 | 115.06 | 115.09 | 114.68 | 114.87 | 1,141,430 | -0.18(-0.16%) |
Aug 02, 2017 | 115.29 | 115.36 | 114.36 | 115.05 | 1,222,283 | +0.19(+0.16%) |
Aug 01, 2017 | 114.99 | 115.08 | 114.69 | 114.86 | 1,123,024 | +0.25(+0.21%) |
Jul 31, 2017 | 115.28 | 115.30 | 114.53 | 114.61 | 914,054 | -0.36(-0.31%) |
Jul 28, 2017 | 114.88 | 115.11 | 114.64 | 114.97 | 1,176,883 | -0.25(-0.22%) |
Jul 27, 2017 | 116.14 | 116.14 | 114.26 | 115.23 | 1,169,973 | -0.44(-0.38%) |
Jul 26, 2017 | 115.69 | 115.80 | 115.53 | 115.67 | 1,636,421 | +0.19(+0.16%) |
Jul 25, 2017 | 115.74 | 115.74 | 115.29 | 115.48 | 1,423,296 | -0.02(-0.02%) |
Jul 24, 2017 | 115.30 | 115.59 | 115.11 | 115.50 | 1,665,845 | +0.23(+0.20%) |
Jul 21, 2017 | 114.98 | 115.33 | 114.90 | 115.27 | 616,176 | -0.04(-0.03%) |
Jul 20, 2017 | 115.44 | 115.44 | 114.92 | 115.31 | 2,132,246 | +0.10(+0.09%) |
Jul 19, 2017 | 114.88 | 115.27 | 114.81 | 115.21 | 754,394 | +0.59(+0.52%) |
Jul 18, 2017 | 114.09 | 114.61 | 113.95 | 114.61 | 900,216 | +0.37(+0.32%) |
Jul 17, 2017 | 114.30 | 114.47 | 114.20 | 114.25 | 1,730,229 | -0.06(-0.05%) |
Jul 14, 2017 | 113.81 | 114.46 | 113.76 | 114.30 | 831,146 | +0.68(+0.60%) |
Jul 13, 2017 | 113.58 | 113.78 | 113.34 | 113.63 | 1,355,848 | +0.15(+0.13%) |
Jul 12, 2017 | 113.02 | 113.60 | 112.97 | 113.48 | 1,161,725 | +1.08(+0.96%) |
Jul 11, 2017 | 112.22 | 112.54 | 111.69 | 112.39 | 1,037,437 | +0.09(+0.08%) |
Jul 10, 2017 | 111.98 | 112.53 | 111.76 | 112.30 | 916,353 | +0.32(+0.29%) |
Jul 07, 2017 | 111.18 | 112.12 | 111.18 | 111.98 | 1,362,624 | +1.04(+0.93%) |
Jul 06, 2017 | 111.31 | 111.43 | 110.77 | 110.94 | 1,838,527 | -0.89(-0.80%) |
Jul 05, 2017 | 111.60 | 112.02 | 111.22 | 111.83 | 1,521,132 | +0.52(+0.46%) |
Jul 03, 2017 | 112.15 | 112.32 | 111.32 | 111.32 | 735,620 | -0.38(-0.34%) |
Jun 30, 2017 | 111.82 | 112.12 | 111.51 | 111.69 | 1,945,511 | +0.23(+0.21%) |
Jun 29, 2017 | 112.76 | 112.76 | 110.65 | 111.46 | 1,958,904 | -1.45(-1.28%) |
Jun 28, 2017 | 112.20 | 113.02 | 111.83 | 112.90 | 3,278,767 | +1.15(+1.03%) |
Jun 27, 2017 | 112.98 | 112.98 | 111.75 | 111.75 | 2,002,283 | -1.33(-1.18%) |
Jun 26, 2017 | 113.92 | 113.95 | 112.98 | 113.08 | 1,767,795 | -0.23(-0.21%) |
Jun 23, 2017 | 113.08 | 113.46 | 112.76 | 113.31 | 3,690,891 | +0.25(+0.22%) |
Jun 22, 2017 | 113.04 | 113.42 | 112.81 | 113.06 | 6,940,993 | +0.06(+0.05%) |
Jun 21, 2017 | 112.83 | 113.11 | 112.70 | 113.01 | 1,985,165 | +0.38(+0.33%) |
Jun 20, 2017 | 113.24 | 113.31 | 112.57 | 112.63 | 1,231,650 | -0.72(-0.64%) |
Jun 19, 2017 | 112.61 | 113.40 | 112.59 | 113.35 | 1,068,007 | +1.21(+1.08%) |
Jun 16, 2017 | 112.43 | 112.43 | 111.64 | 112.14 | 1,355,517 | -0.17(-0.15%) |
Jun 15, 2017 | 111.77 | 112.39 | 111.37 | 112.31 | 3,344,888 | -0.30(-0.27%) |
Jun 14, 2017 | 112.89 | 113.08 | 112.04 | 112.61 | 1,547,956 | -0.01(-0.01%) |
Jun 13, 2017 | 112.22 | 112.67 | 112.02 | 112.62 | 1,190,907 | +0.81(+0.72%) |
Jun 12, 2017 | 111.74 | 111.85 | 110.98 | 111.81 | 2,235,186 | -0.35(-0.31%) |
Jun 09, 2017 | 113.35 | 113.63 | 111.24 | 112.16 | 2,548,825 | -1.12(-0.99%) |
Jun 08, 2017 | 113.44 | 113.53 | 112.93 | 113.28 | 1,440,851 | -0.10(-0.09%) |
Jun 07, 2017 | 113.34 | 113.51 | 112.97 | 113.38 | 2,512,931 | +0.29(+0.26%) |
Jun 06, 2017 | 113.27 | 113.51 | 113.01 | 113.09 | 1,124,436 | -0.41(-0.36%) |
Jun 05, 2017 | 113.60 | 113.64 | 113.45 | 113.50 | 1,906,229 | -0.14(-0.12%) |
Jun 02, 2017 | 113.06 | 113.74 | 112.96 | 113.64 | 1,274,383 | +0.78(+0.69%) |
Jun 01, 2017 | 112.27 | 112.86 | 112.11 | 112.86 | 1,851,974 | +0.87(+0.78%) |
May 31, 2017 | 112.11 | 112.18 | 111.51 | 111.99 | 1,963,270 | +0.08(+0.08%) |
May 30, 2017 | 111.72 | 112.01 | 111.72 | 111.91 | 710,443 | +0.03(+0.03%) |
May 26, 2017 | 111.84 | 111.97 | 111.74 | 111.88 | 860,318 | +0.04(+0.03%) |
May 25, 2017 | 111.27 | 112.04 | 111.25 | 111.84 | 1,105,969 | +0.85(+0.77%) |
May 24, 2017 | 110.72 | 111.08 | 110.55 | 110.99 | 1,326,089 | +0.44(+0.40%) |
May 23, 2017 | 110.73 | 110.73 | 110.45 | 110.55 | 1,058,865 | +0.03(+0.03%) |
May 22, 2017 | 110.02 | 110.58 | 109.79 | 110.52 | 876,736 | +0.70(+0.64%) |
May 19, 2017 | 109.48 | 110.14 | 109.42 | 109.81 | 1,256,448 | +0.68(+0.62%) |
May 18, 2017 | 108.53 | 109.56 | 108.45 | 109.14 | 1,609,946 | +0.59(+0.54%) |
May 17, 2017 | 109.75 | 109.95 | 108.51 | 108.55 | 2,225,813 | -2.05(-1.85%) |
May 16, 2017 | 110.79 | 110.79 | 110.34 | 110.59 | 1,226,990 | -0.01(-0.01%) |
May 15, 2017 | 110.21 | 110.66 | 110.14 | 110.60 | 916,402 | +0.49(+0.44%) |
May 12, 2017 | 110.15 | 110.24 | 110.01 | 110.11 | 968,422 | -0.05(-0.04%) |
May 11, 2017 | 110.03 | 110.22 | 109.52 | 110.16 | 3,123,235 | -0.17(-0.15%) |
May 10, 2017 | 110.22 | 110.37 | 109.97 | 110.33 | 1,181,197 | +0.06(+0.05%) |
May 09, 2017 | 110.28 | 110.45 | 110.03 | 110.28 | 1,103,959 | +0.19(+0.17%) |
May 08, 2017 | 110.16 | 110.24 | 109.83 | 110.09 | 3,370,330 | -0.03(-0.03%) |
May 05, 2017 | 109.87 | 110.14 | 109.61 | 110.11 | 960,515 | +0.40(+0.37%) |
May 04, 2017 | 109.52 | 109.72 | 109.26 | 109.71 | 1,150,505 | +0.27(+0.25%) |
May 03, 2017 | 109.60 | 109.66 | 109.13 | 109.44 | 1,604,335 | -0.38(-0.35%) |
May 02, 2017 | 109.77 | 109.83 | 109.53 | 109.82 | 1,275,461 | +0.25(+0.23%) |