Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 303.28 | 308.74 | 300.85 | 300.95 | 545,351 | -0.79(-0.26%) |
Apr 27, 2018 | 304.69 | 306.30 | 297.39 | 301.74 | 458,095 | -1.67(-0.55%) |
Apr 26, 2018 | 294.52 | 305.35 | 290.16 | 303.41 | 453,979 | +10.21(+3.48%) |
Apr 25, 2018 | 287.00 | 294.26 | 277.01 | 293.20 | 861,218 | +2.27(+0.78%) |
Apr 24, 2018 | 303.23 | 305.49 | 285.02 | 290.93 | 607,671 | -11.72(-3.87%) |
Apr 23, 2018 | 305.90 | 306.55 | 300.61 | 302.65 | 420,408 | -3.27(-1.07%) |
Apr 20, 2018 | 306.01 | 307.12 | 302.71 | 305.92 | 272,774 | -0.53(-0.17%) |
Apr 19, 2018 | 305.74 | 307.05 | 303.51 | 306.45 | 339,993 | -1.18(-0.38%) |
Apr 18, 2018 | 305.84 | 309.28 | 302.18 | 307.63 | 447,011 | +3.20(+1.05%) |
Apr 17, 2018 | 298.06 | 305.77 | 294.28 | 304.43 | 552,215 | +8.11(+2.74%) |
Apr 16, 2018 | 298.00 | 299.99 | 294.68 | 296.32 | 311,971 | -0.42(-0.14%) |
Apr 13, 2018 | 298.88 | 301.29 | 293.85 | 296.74 | 268,235 | -0.20(-0.07%) |
Apr 12, 2018 | 297.53 | 299.58 | 295.59 | 296.94 | 320,650 | +0.54(+0.18%) |
Apr 11, 2018 | 300.40 | 302.94 | 295.28 | 296.40 | 317,194 | -3.88(-1.29%) |
Apr 10, 2018 | 292.60 | 301.17 | 290.26 | 300.28 | 594,862 | +12.16(+4.22%) |
Apr 09, 2018 | 289.09 | 294.25 | 287.71 | 288.12 | 315,599 | +1.90(+0.66%) |
Apr 06, 2018 | 290.16 | 294.07 | 282.37 | 286.22 | 335,208 | -5.91(-2.02%) |
Apr 05, 2018 | 290.38 | 297.00 | 290.31 | 292.13 | 342,945 | +3.60(+1.25%) |
Apr 04, 2018 | 277.93 | 289.23 | 275.39 | 288.53 | 389,071 | +10.46(+3.76%) |
Apr 03, 2018 | 280.80 | 284.44 | 274.23 | 278.07 | 506,365 | -1.04(-0.37%) |
Apr 02, 2018 | 291.43 | 291.44 | 276.59 | 279.11 | 609,327 | -11.88(-4.08%) |
Mar 29, 2018 | 290.99 | 290.99 | 290.99 | 0 | +8.00(+2.83%) | |
Mar 28, 2018 | 286.42 | 286.69 | 276.20 | 282.99 | 456,124 | -3.44(-1.20%) |
Mar 27, 2018 | 296.00 | 299.88 | 283.64 | 286.43 | 474,218 | -8.97(-3.04%) |
Mar 26, 2018 | 288.03 | 295.75 | 285.05 | 295.40 | 318,534 | +11.41(+4.02%) |
Mar 23, 2018 | 285.78 | 290.91 | 282.12 | 283.99 | 491,287 | -2.40(-0.84%) |
Mar 22, 2018 | 289.64 | 291.57 | 285.95 | 286.39 | 382,940 | -5.92(-2.03%) |
Mar 21, 2018 | 294.68 | 295.50 | 290.36 | 292.31 | 423,196 | -1.70(-0.58%) |
Mar 20, 2018 | 288.87 | 295.83 | 288.55 | 294.01 | 538,444 | +6.03(+2.09%) |
Mar 19, 2018 | 291.27 | 294.57 | 285.03 | 287.98 | 467,766 | -5.07(-1.73%) |
Mar 16, 2018 | 295.13 | 297.61 | 289.27 | 293.05 | 570,767 | -1.52(-0.52%) |
Mar 15, 2018 | 297.01 | 297.98 | 293.95 | 294.57 | 359,069 | -1.28(-0.43%) |
Mar 14, 2018 | 294.00 | 296.02 | 291.13 | 295.85 | 333,507 | +2.68(+0.91%) |
Mar 13, 2018 | 295.73 | 299.20 | 290.12 | 293.17 | 329,263 | -1.57(-0.53%) |
Mar 12, 2018 | 295.65 | 304.28 | 290.53 | 294.74 | 320,082 | +0.22(+0.07%) |
Mar 09, 2018 | 292.62 | 297.45 | 291.08 | 294.52 | 491,489 | +5.92(+2.05%) |
Mar 08, 2018 | 286.99 | 290.52 | 286.10 | 288.60 | 370,211 | +3.22(+1.13%) |
Mar 07, 2018 | 288.84 | 285.38 | 467,753 | +3.84(+1.36%) | ||
Mar 06, 2018 | 280.67 | 285.48 | 276.76 | 281.54 | 541,699 | +2.27(+0.81%) |
Mar 05, 2018 | 274.52 | 281.38 | 273.18 | 279.27 | 436,755 | +4.14(+1.50%) |
Mar 02, 2018 | 263.13 | 276.21 | 260.00 | 275.13 | 458,854 | +9.42(+3.55%) |
Mar 01, 2018 | 268.00 | 269.93 | 258.10 | 265.71 | 570,935 | -2.47(-0.92%) |
Feb 28, 2018 | 272.63 | 274.40 | 267.98 | 268.18 | 208,097 | -3.07(-1.13%) |
Feb 27, 2018 | 273.60 | 273.60 | 269.39 | 271.25 | 214,937 | -1.93(-0.71%) |
Feb 26, 2018 | 270.52 | 274.00 | 269.15 | 273.18 | 339,631 | +4.73(+1.76%) |
Feb 23, 2018 | 265.01 | 268.57 | 261.24 | 268.45 | 367,297 | +4.48(+1.70%) |
Feb 22, 2018 | 269.64 | 271.10 | 261.32 | 263.97 | 640,131 | -4.28(-1.60%) |
Feb 21, 2018 | 271.99 | 274.00 | 267.78 | 268.25 | 515,635 | -2.23(-0.82%) |
Feb 20, 2018 | 267.90 | 273.27 | 264.45 | 270.48 | 475,470 | +2.74(+1.02%) |
Feb 16, 2018 | 267.74 | 267.74 | 267.74 | 0 | +6.70(+2.57%) | |
Feb 15, 2018 | 259.08 | 262.61 | 255.47 | 261.04 | 536,236 | +5.57(+2.18%) |
Feb 14, 2018 | 237.27 | 256.13 | 236.66 | 255.47 | 1,013,871 | +21.48(+9.18%) |
Feb 13, 2018 | 230.04 | 236.14 | 225.50 | 233.99 | 313,818 | +0.27(+0.12%) |
Feb 12, 2018 | 232.15 | 235.49 | 228.99 | 233.72 | 371,412 | +4.34(+1.89%) |
Feb 09, 2018 | 230.21 | 231.73 | 219.13 | 229.38 | 556,968 | -0.12(-0.05%) |
Feb 08, 2018 | 240.00 | 240.39 | 229.23 | 229.50 | 495,294 | -9.52(-3.98%) |
Feb 07, 2018 | 232.11 | 240.14 | 232.11 | 239.02 | 518,816 | +6.91(+2.98%) |
Feb 06, 2018 | 232.46 | 242.37 | 227.20 | 232.11 | 916,395 | -8.74(-3.63%) |
Feb 05, 2018 | 245.00 | 245.00 | 236.51 | 240.85 | 872,759 | -7.35(-2.96%) |
Feb 02, 2018 | 251.10 | 255.42 | 246.61 | 248.20 | 426,663 | -4.93(-1.95%) |
Feb 01, 2018 | 238.00 | 253.88 | 238.00 | 253.13 | 949,702 | +18.13(+7.71%) |
Jan 31, 2018 | 236.10 | 237.31 | 233.49 | 235.00 | 332,675 | -0.06(-0.03%) |
Jan 30, 2018 | 233.56 | 237.61 | 219.61 | 235.06 | 488,141 | -1.59(-0.67%) |
Jan 29, 2018 | 239.00 | 239.92 | 235.87 | 236.65 | 306,116 | -2.24(-0.94%) |
Jan 26, 2018 | 237.30 | 239.10 | 233.50 | 238.89 | 199,120 | +2.57(+1.09%) |
Jan 25, 2018 | 234.00 | 237.40 | 232.93 | 236.32 | 264,776 | +3.37(+1.45%) |
Jan 24, 2018 | 231.25 | 233.50 | 228.78 | 232.95 | 331,392 | +2.68(+1.16%) |
Jan 23, 2018 | 228.71 | 231.39 | 227.45 | 230.27 | 231,505 | +2.09(+0.92%) |
Jan 22, 2018 | 229.23 | 229.43 | 226.83 | 228.18 | 245,014 | -0.11(-0.05%) |
Jan 19, 2018 | 227.33 | 229.05 | 226.09 | 228.29 | 179,201 | +2.40(+1.06%) |
Jan 18, 2018 | 224.76 | 228.08 | 224.00 | 225.89 | 332,510 | +1.76(+0.79%) |
Jan 17, 2018 | 219.11 | 225.24 | 217.58 | 224.13 | 535,188 | +6.04(+2.77%) |
Jan 16, 2018 | 216.69 | 219.11 | 216.00 | 218.09 | 558,672 | +2.98(+1.39%) |
Jan 12, 2018 | 215.11 | 215.11 | 215.11 | 0 | +4.96(+2.36%) | |
Jan 11, 2018 | 209.61 | 210.24 | 207.50 | 210.15 | 215,975 | +2.01(+0.97%) |
Jan 10, 2018 | 209.57 | 209.76 | 206.54 | 208.14 | 166,431 | -1.62(-0.77%) |
Jan 09, 2018 | 209.11 | 210.15 | 206.82 | 209.76 | 234,945 | +1.96(+0.94%) |
Jan 08, 2018 | 208.24 | 211.34 | 204.67 | 207.80 | 387,478 | +5.48(+2.71%) |
Jan 05, 2018 | 200.78 | 202.96 | 200.78 | 202.32 | 277,387 | +3.07(+1.54%) |
Jan 04, 2018 | 198.00 | 200.14 | 197.27 | 199.25 | 300,923 | +3.43(+1.75%) |
Jan 03, 2018 | 193.29 | 196.48 | 192.53 | 195.82 | 208,882 | +3.33(+1.73%) |
Jan 02, 2018 | 188.13 | 193.35 | 188.05 | 192.49 | 233,763 | +5.08(+2.71%) |
Dec 29, 2017 | 187.41 | 187.41 | 187.41 | 0 | -3.14(-1.65%) | |
Dec 28, 2017 | 190.50 | 190.83 | 189.62 | 190.55 | 127,741 | +0.13(+0.07%) |
Dec 27, 2017 | 189.96 | 191.62 | 188.55 | 190.42 | 237,082 | +0.88(+0.46%) |
Dec 26, 2017 | 191.31 | 191.46 | 189.29 | 189.54 | 128,040 | -2.10(-1.10%) |
Dec 22, 2017 | 190.92 | 191.80 | 190.06 | 191.64 | 148,693 | +1.01(+0.53%) |
Dec 21, 2017 | 194.95 | 195.65 | 190.05 | 190.63 | 198,355 | -3.06(-1.58%) |
Dec 20, 2017 | 193.82 | 194.87 | 192.31 | 193.69 | 141,592 | -0.20(-0.10%) |
Dec 19, 2017 | 190.91 | 193.99 | 190.71 | 193.89 | 229,829 | +3.82(+2.01%) |
Dec 18, 2017 | 190.01 | 191.38 | 189.05 | 190.07 | 233,646 | +1.36(+0.72%) |
Dec 15, 2017 | 189.42 | 191.22 | 188.14 | 188.71 | 391,522 | +0.27(+0.14%) |
Dec 14, 2017 | 193.53 | 194.74 | 188.18 | 188.44 | 292,909 | -4.62(-2.39%) |
Dec 13, 2017 | 193.02 | 193.86 | 191.74 | 193.06 | 177,320 | +0.12(+0.06%) |
Dec 12, 2017 | 194.06 | 195.13 | 192.44 | 192.94 | 191,913 | -0.49(-0.25%) |
Dec 11, 2017 | 191.36 | 193.84 | 191.08 | 193.43 | 258,837 | +2.07(+1.08%) |
Dec 08, 2017 | 188.01 | 191.40 | 187.95 | 191.36 | 273,136 | +3.45(+1.84%) |
Dec 07, 2017 | 187.54 | 190.53 | 187.54 | 187.91 | 355,093 | +0.91(+0.49%) |
Dec 06, 2017 | 187.71 | 189.26 | 186.72 | 187.00 | 258,716 | -0.96(-0.51%) |
Dec 05, 2017 | 189.20 | 193.03 | 187.34 | 187.96 | 379,090 | -1.61(-0.85%) |
Dec 04, 2017 | 196.52 | 196.52 | 189.45 | 189.57 | 532,433 | -5.03(-2.58%) |
Dec 01, 2017 | 195.00 | 195.26 | 191.50 | 194.60 | 353,377 | -0.24(-0.12%) |
Nov 30, 2017 | 195.15 | 196.18 | 193.08 | 194.84 | 352,134 | +0.69(+0.36%) |
Nov 29, 2017 | 197.86 | 198.82 | 193.00 | 194.15 | 419,165 | -3.18(-1.61%) |
Nov 28, 2017 | 198.71 | 199.06 | 194.61 | 197.33 | 808,604 | -1.12(-0.56%) |
Nov 27, 2017 | 199.98 | 200.28 | 198.09 | 198.45 | 289,165 | -1.29(-0.65%) |
Nov 24, 2017 | 199.63 | 199.98 | 198.56 | 199.74 | 85,790 | +0.88(+0.44%) |
Nov 22, 2017 | 199.70 | 199.75 | 197.01 | 198.86 | 280,671 | -0.72(-0.36%) |
Nov 21, 2017 | 197.22 | 199.61 | 196.31 | 199.58 | 352,850 | +3.99(+2.04%) |
Nov 20, 2017 | 200.00 | 200.00 | 195.11 | 195.59 | 409,138 | +1.27(+0.65%) |
Nov 17, 2017 | 194.56 | 194.88 | 191.44 | 194.32 | 448,782 | -0.59(-0.30%) |
Nov 16, 2017 | 193.79 | 196.48 | 193.36 | 194.91 | 291,553 | +1.80(+0.93%) |
Nov 15, 2017 | 193.61 | 194.17 | 190.07 | 193.11 | 342,547 | -0.64(-0.33%) |
Nov 14, 2017 | 195.00 | 196.08 | 193.11 | 193.75 | 344,240 | -1.38(-0.71%) |
Nov 13, 2017 | 193.36 | 196.00 | 193.36 | 195.13 | 464,623 | -0.08(-0.04%) |
Nov 10, 2017 | 195.53 | 196.20 | 193.59 | 195.21 | 176,495 | -0.33(-0.17%) |
Nov 09, 2017 | 196.93 | 197.28 | 194.83 | 195.54 | 213,486 | -1.43(-0.73%) |
Nov 08, 2017 | 193.90 | 197.79 | 192.62 | 196.97 | 379,927 | -0.24(-0.12%) |
Nov 07, 2017 | 197.11 | 198.00 | 194.95 | 197.21 | 176,487 | +0.66(+0.34%) |
Nov 06, 2017 | 195.18 | 198.29 | 195.14 | 196.55 | 348,991 | +1.65(+0.85%) |
Nov 03, 2017 | 190.33 | 195.02 | 190.33 | 194.90 | 320,979 | +4.85(+2.55%) |
Nov 02, 2017 | 189.82 | 193.29 | 189.77 | 190.05 | 365,074 | +1.16(+0.61%) |
Nov 01, 2017 | 192.98 | 194.42 | 188.12 | 188.89 | 386,670 | -4.03(-2.09%) |
Oct 31, 2017 | 180.12 | 193.95 | 180.12 | 192.92 | 800,012 | +13.44(+7.49%) |
Oct 30, 2017 | 179.56 | 180.12 | 177.40 | 179.48 | 394,338 | -1.59(-0.88%) |
Oct 27, 2017 | 182.02 | 183.96 | 180.04 | 181.07 | 676,567 | +1.48(+0.82%) |
Oct 26, 2017 | 177.00 | 180.15 | 170.30 | 179.59 | 1,151,174 | +8.22(+4.80%) |
Oct 25, 2017 | 176.72 | 176.72 | 164.80 | 171.37 | 861,702 | -5.34(-3.02%) |
Oct 24, 2017 | 175.80 | 177.11 | 174.49 | 176.71 | 279,675 | +0.71(+0.40%) |
Oct 23, 2017 | 174.98 | 177.75 | 174.53 | 176.00 | 264,493 | +1.38(+0.79%) |
Oct 20, 2017 | 173.40 | 175.79 | 172.27 | 174.62 | 209,566 | +2.41(+1.40%) |
Oct 19, 2017 | 173.00 | 173.37 | 170.57 | 172.21 | 225,788 | -0.74(-0.43%) |
Oct 18, 2017 | 172.97 | 173.75 | 171.91 | 172.95 | 174,769 | +0.48(+0.28%) |
Oct 17, 2017 | 171.00 | 172.64 | 170.94 | 172.47 | 167,995 | +1.92(+1.13%) |
Oct 16, 2017 | 171.66 | 172.92 | 170.10 | 170.55 | 295,837 | -3.30(-1.90%) |
Oct 13, 2017 | 172.60 | 175.48 | 172.12 | 173.85 | 141,223 | +0.85(+0.49%) |
Oct 12, 2017 | 173.59 | 173.59 | 170.60 | 173.00 | 364,130 | +0.34(+0.20%) |
Oct 11, 2017 | 172.39 | 172.93 | 171.66 | 172.66 | 284,881 | +0.48(+0.28%) |
Oct 10, 2017 | 173.87 | 173.87 | 171.49 | 172.18 | 293,859 | -1.81(-1.04%) |
Oct 09, 2017 | 175.59 | 175.72 | 173.63 | 173.99 | 219,501 | -0.89(-0.51%) |
Oct 06, 2017 | 173.37 | 175.60 | 173.10 | 174.88 | 208,368 | +1.23(+0.71%) |
Oct 05, 2017 | 172.31 | 174.14 | 170.75 | 173.65 | 278,254 | +1.85(+1.08%) |
Oct 04, 2017 | 169.74 | 171.95 | 168.71 | 171.80 | 250,462 | +3.02(+1.79%) |
Oct 03, 2017 | 170.12 | 170.82 | 167.82 | 168.78 | 334,607 | -1.08(-0.64%) |
Oct 02, 2017 | 168.93 | 171.39 | 168.70 | 169.86 | 361,146 | +1.26(+0.75%) |
Sep 29, 2017 | 164.68 | 171.00 | 164.42 | 168.60 | 570,036 | +6.26(+3.86%) |
Sep 28, 2017 | 163.96 | 163.96 | 161.60 | 162.34 | 273,790 | -1.38(-0.84%) |
Sep 27, 2017 | 161.41 | 163.88 | 161.05 | 163.72 | 253,371 | +3.11(+1.94%) |
Sep 26, 2017 | 160.53 | 161.05 | 159.77 | 160.61 | 195,045 | +0.30(+0.19%) |
Sep 25, 2017 | 164.20 | 164.52 | 158.71 | 160.31 | 280,781 | -3.65(-2.23%) |
Sep 22, 2017 | 160.01 | 164.60 | 159.51 | 163.96 | 355,780 | +4.17(+2.61%) |
Sep 21, 2017 | 158.91 | 160.10 | 158.36 | 159.79 | 287,244 | +2.37(+1.51%) |
Sep 20, 2017 | 157.32 | 157.92 | 156.53 | 157.42 | 191,715 | +0.32(+0.20%) |
Sep 19, 2017 | 158.54 | 158.60 | 155.57 | 157.10 | 234,455 | -0.80(-0.51%) |
Sep 18, 2017 | 157.93 | 158.83 | 157.23 | 157.90 | 273,081 | -0.68(-0.43%) |
Sep 15, 2017 | 158.85 | 158.85 | 157.87 | 158.58 | 571,195 | -0.29(-0.18%) |
Sep 14, 2017 | 158.75 | 159.80 | 157.64 | 158.87 | 257,595 | +0.41(+0.26%) |
Sep 13, 2017 | 157.38 | 159.25 | 154.64 | 158.46 | 263,772 | +0.55(+0.35%) |
Sep 12, 2017 | 158.28 | 158.28 | 156.50 | 157.91 | 170,037 | +0.10(+0.06%) |
Sep 11, 2017 | 157.17 | 158.13 | 157.07 | 157.81 | 316,973 | +0.91(+0.58%) |
Sep 08, 2017 | 153.64 | 157.88 | 153.64 | 156.90 | 218,161 | +3.05(+1.98%) |
Sep 07, 2017 | 152.08 | 153.88 | 151.43 | 153.85 | 244,534 | +2.24(+1.48%) |
Sep 06, 2017 | 150.92 | 152.16 | 150.14 | 151.61 | 283,977 | +1.10(+0.73%) |
Sep 05, 2017 | 150.57 | 151.61 | 148.80 | 150.51 | 566,232 | -0.55(-0.36%) |
Sep 01, 2017 | 150.85 | 151.59 | 150.10 | 151.06 | 231,401 | +0.26(+0.17%) |
Aug 31, 2017 | 147.68 | 150.89 | 147.65 | 150.80 | 237,878 | +3.32(+2.25%) |
Aug 30, 2017 | 145.78 | 147.54 | 144.01 | 147.48 | 441,172 | +2.09(+1.44%) |
Aug 29, 2017 | 145.98 | 147.10 | 144.64 | 145.39 | 491,437 | -2.51(-1.70%) |
Aug 28, 2017 | 147.80 | 149.12 | 147.67 | 147.90 | 295,334 | +0.23(+0.16%) |
Aug 25, 2017 | 149.67 | 149.67 | 147.13 | 147.67 | 241,826 | -1.26(-0.85%) |
Aug 24, 2017 | 153.31 | 153.81 | 148.76 | 148.93 | 518,920 | -3.97(-2.60%) |
Aug 23, 2017 | 154.76 | 154.93 | 152.75 | 152.90 | 215,339 | -2.09(-1.35%) |
Aug 22, 2017 | 153.00 | 155.59 | 152.64 | 154.99 | 281,986 | +1.67(+1.09%) |
Aug 21, 2017 | 152.15 | 153.69 | 151.93 | 153.32 | 307,721 | +1.18(+0.78%) |
Aug 18, 2017 | 153.58 | 153.58 | 151.95 | 152.14 | 253,696 | -1.56(-1.01%) |
Aug 17, 2017 | 155.16 | 156.24 | 153.63 | 153.70 | 125,036 | -1.46(-0.94%) |
Aug 16, 2017 | 155.27 | 155.68 | 154.09 | 155.16 | 254,386 | +0.65(+0.42%) |
Aug 15, 2017 | 154.73 | 155.29 | 153.55 | 154.51 | 174,102 | +0.25(+0.16%) |
Aug 14, 2017 | 152.60 | 154.40 | 152.41 | 154.26 | 165,916 | +2.89(+1.91%) |
Aug 11, 2017 | 150.66 | 152.31 | 149.88 | 151.37 | 218,394 | +1.36(+0.91%) |
Aug 10, 2017 | 155.35 | 156.20 | 149.94 | 150.01 | 382,660 | -5.84(-3.75%) |
Aug 09, 2017 | 155.10 | 156.89 | 154.71 | 155.85 | 369,056 | -0.02(-0.01%) |
Aug 08, 2017 | 153.30 | 157.41 | 153.10 | 155.87 | 417,593 | +2.52(+1.64%) |
Aug 07, 2017 | 151.67 | 153.44 | 151.17 | 153.35 | 249,455 | +2.34(+1.55%) |
Aug 04, 2017 | 151.22 | 148.33 | 151.01 | 397,836 | +3.12(+2.11%) | |
Aug 03, 2017 | 146.32 | 147.90 | 144.51 | 147.89 | 284,485 | +1.45(+0.99%) |
Aug 02, 2017 | 146.80 | 146.80 | 144.63 | 146.44 | 318,116 | -0.34(-0.23%) |
Aug 01, 2017 | 148.85 | 148.91 | 146.61 | 146.78 | 263,206 | -1.31(-0.88%) |
Jul 31, 2017 | 147.02 | 148.42 | 147.02 | 148.09 | 339,028 | +1.84(+1.26%) |
Jul 28, 2017 | 143.01 | 147.54 | 142.22 | 146.25 | 375,370 | +3.28(+2.29%) |
Jul 27, 2017 | 144.02 | 144.69 | 141.56 | 142.97 | 687,732 | -2.11(-1.45%) |
Jul 26, 2017 | 148.56 | 149.11 | 145.02 | 145.08 | 731,352 | -3.22(-2.17%) |
Jul 25, 2017 | 147.82 | 149.34 | 147.46 | 148.30 | 580,889 | +1.00(+0.68%) |
Jul 24, 2017 | 144.10 | 147.39 | 143.93 | 147.30 | 217,200 | +3.20(+2.22%) |
Jul 21, 2017 | 144.08 | 145.20 | 142.91 | 144.10 | 290,782 | -0.20(-0.14%) |
Jul 20, 2017 | 145.21 | 144.06 | 144.30 | 237,163 | -0.25(-0.17%) | |
Jul 19, 2017 | 144.92 | 145.69 | 144.00 | 144.55 | 279,274 | +0.21(+0.15%) |
Jul 18, 2017 | 143.71 | 145.25 | 143.19 | 144.34 | 218,568 | +0.30(+0.21%) |
Jul 17, 2017 | 145.50 | 145.96 | 142.82 | 144.04 | 168,029 | -1.03(-0.71%) |
Jul 14, 2017 | 143.30 | 146.06 | 142.70 | 145.07 | 195,051 | +2.08(+1.45%) |
Jul 13, 2017 | 144.50 | 144.50 | 142.22 | 142.99 | 218,631 | -1.09(-0.76%) |
Jul 12, 2017 | 143.21 | 145.28 | 142.85 | 144.08 | 183,436 | +2.02(+1.42%) |
Jul 11, 2017 | 141.44 | 142.90 | 141.06 | 142.06 | 320,140 | +0.91(+0.64%) |
Jul 10, 2017 | 142.12 | 142.47 | 140.00 | 141.15 | 298,932 | -0.90(-0.63%) |
Jul 07, 2017 | 140.22 | 142.60 | 139.77 | 142.05 | 139,908 | +2.09(+1.49%) |
Jul 06, 2017 | 141.37 | 143.19 | 139.55 | 139.96 | 248,553 | -2.42(-1.70%) |
Jul 05, 2017 | 142.84 | 143.50 | 141.76 | 142.38 | 201,400 | +0.09(+0.06%) |
Jul 03, 2017 | 144.82 | 145.50 | 141.48 | 142.29 | 140,464 | -1.01(-0.70%) |
Jun 30, 2017 | 140.86 | 144.07 | 139.99 | 143.30 | 460,611 | +3.06(+2.18%) |
Jun 29, 2017 | 142.39 | 142.39 | 139.49 | 140.24 | 218,284 | -2.17(-1.52%) |
Jun 28, 2017 | 141.25 | 143.10 | 140.92 | 142.41 | 278,714 | +1.94(+1.38%) |
Jun 27, 2017 | 142.72 | 142.72 | 139.65 | 140.47 | 318,361 | -2.31(-1.62%) |
Jun 26, 2017 | 144.49 | 145.40 | 142.59 | 142.78 | 278,431 | -1.71(-1.18%) |
Jun 23, 2017 | 144.98 | 145.58 | 144.29 | 144.49 | 259,200 | -0.24(-0.17%) |
Jun 22, 2017 | 145.06 | 145.75 | 143.62 | 144.73 | 293,761 | -0.77(-0.53%) |
Jun 21, 2017 | 144.49 | 146.00 | 143.54 | 145.50 | 170,028 | +1.04(+0.72%) |
Jun 20, 2017 | 146.24 | 147.45 | 144.13 | 144.46 | 245,271 | -1.48(-1.01%) |
Jun 19, 2017 | 144.17 | 146.32 | 143.85 | 145.94 | 175,870 | +2.55(+1.78%) |
Jun 16, 2017 | 142.75 | 143.49 | 142.14 | 143.39 | 293,856 | +0.51(+0.36%) |
Jun 15, 2017 | 141.01 | 143.29 | 140.29 | 142.88 | 215,161 | +0.58(+0.41%) |
Jun 14, 2017 | 141.48 | 143.71 | 140.67 | 142.30 | 241,812 | +1.65(+1.17%) |
Jun 13, 2017 | 140.43 | 141.79 | 139.62 | 140.65 | 352,094 | +0.68(+0.49%) |
Jun 12, 2017 | 139.94 | 141.09 | 134.85 | 139.97 | 534,058 | -1.26(-0.89%) |
Jun 09, 2017 | 143.28 | 145.58 | 139.79 | 141.23 | 346,231 | -1.61(-1.13%) |
Jun 08, 2017 | 143.00 | 143.75 | 141.59 | 142.84 | 609,735 | +0.78(+0.55%) |
Jun 07, 2017 | 142.63 | 143.00 | 141.52 | 142.06 | 291,161 | -0.09(-0.06%) |
Jun 06, 2017 | 141.46 | 143.00 | 140.00 | 142.15 | 488,723 | +0.34(+0.24%) |
Jun 05, 2017 | 141.98 | 142.95 | 140.85 | 141.81 | 153,727 | +0.26(+0.18%) |
Jun 02, 2017 | 141.12 | 142.49 | 140.61 | 141.55 | 300,771 | +0.55(+0.39%) |
Jun 01, 2017 | 137.45 | 141.86 | 137.45 | 141.00 | 318,574 | +3.57(+2.60%) |
May 31, 2017 | 139.74 | 141.24 | 137.34 | 137.43 | 336,098 | -2.29(-1.64%) |
May 30, 2017 | 138.20 | 140.62 | 138.20 | 139.72 | 400,178 | +1.13(+0.82%) |
May 26, 2017 | 135.69 | 139.02 | 135.69 | 138.59 | 461,131 | +2.71(+1.99%) |
May 25, 2017 | 135.33 | 136.74 | 134.39 | 135.88 | 282,062 | +0.98(+0.73%) |
May 24, 2017 | 135.00 | 135.44 | 134.10 | 134.90 | 422,290 | +0.16(+0.12%) |
May 23, 2017 | 136.62 | 136.62 | 134.55 | 134.74 | 224,818 | -1.06(-0.78%) |
May 22, 2017 | 134.50 | 137.00 | 134.50 | 135.80 | 384,983 | +1.37(+1.02%) |
May 19, 2017 | 134.00 | 134.91 | 132.63 | 134.43 | 236,498 | +1.19(+0.89%) |
May 18, 2017 | 129.96 | 133.88 | 129.80 | 133.24 | 508,081 | +2.70(+2.07%) |
May 17, 2017 | 132.29 | 132.84 | 130.47 | 130.54 | 316,260 | -3.30(-2.47%) |
May 16, 2017 | 133.64 | 133.99 | 132.03 | 133.84 | 337,044 | -0.67(-0.50%) |
May 15, 2017 | 131.50 | 134.71 | 131.06 | 134.51 | 346,432 | +3.09(+2.35%) |
May 12, 2017 | 130.28 | 131.97 | 130.28 | 131.42 | 181,400 | +0.57(+0.44%) |
May 11, 2017 | 131.33 | 131.59 | 129.55 | 130.85 | 181,572 | -0.95(-0.72%) |
May 10, 2017 | 130.63 | 131.82 | 129.83 | 131.80 | 166,914 | +0.92(+0.70%) |
May 09, 2017 | 130.65 | 132.04 | 129.81 | 130.88 | 246,945 | +0.10(+0.08%) |
May 08, 2017 | 132.30 | 133.97 | 130.02 | 130.78 | 350,418 | -2.25(-1.69%) |
May 05, 2017 | 132.13 | 134.81 | 131.63 | 133.03 | 329,944 | +2.22(+1.70%) |
May 04, 2017 | 127.71 | 130.89 | 123.60 | 130.81 | 846,979 | +0.92(+0.71%) |
May 03, 2017 | 134.15 | 134.15 | 129.69 | 129.89 | 552,012 | -4.39(-3.27%) |
May 02, 2017 | 134.30 | 134.81 | 133.69 | 134.28 | 280,309 | +0.71(+0.53%) |