Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 160.65 | 160.89 | 157.75 | 159.27 | 1,443,046 | -2.23(-1.38%) |
Apr 27, 2018 | 160.09 | 161.55 | 159.84 | 161.50 | 975,907 | +0.90(+0.56%) |
Apr 26, 2018 | 162.71 | 162.76 | 159.35 | 160.60 | 1,836,724 | +2.39(+1.51%) |
Apr 25, 2018 | 164.44 | 164.64 | 157.53 | 158.21 | 4,027,137 | -5.56(-3.39%) |
Apr 24, 2018 | 165.84 | 166.87 | 161.94 | 163.77 | 2,960,691 | +3.85(+2.41%) |
Apr 23, 2018 | 160.13 | 161.34 | 158.34 | 159.92 | 1,307,567 | -4.29(-2.61%) |
Apr 20, 2018 | 159.92 | 165.84 | 159.65 | 164.21 | 4,280,880 | +3.63(+2.26%) |
Apr 19, 2018 | 163.35 | 177.34 | 159.72 | 160.58 | 9,595,610 | -1.80(-1.11%) |
Apr 18, 2018 | 159.32 | 163.04 | 157.16 | 162.38 | 1,873,434 | +7.44(+4.80%) |
Apr 17, 2018 | 154.67 | 155.35 | 154.35 | 154.94 | 726,151 | +2.68(+1.76%) |
Apr 16, 2018 | 155.96 | 156.29 | 151.52 | 152.26 | 846,828 | +0.22(+0.14%) |
Apr 13, 2018 | 157.51 | 157.59 | 151.19 | 152.04 | 1,571,219 | -5.72(-3.63%) |
Apr 12, 2018 | 157.34 | 158.56 | 155.79 | 157.76 | 1,445,050 | +5.80(+3.82%) |
Apr 11, 2018 | 154.30 | 154.37 | 151.60 | 151.96 | 409,212 | -1.72(-1.12%) |
Apr 10, 2018 | 156.14 | 156.38 | 153.49 | 153.68 | 711,209 | -2.03(-1.30%) |
Apr 09, 2018 | 155.02 | 158.31 | 154.30 | 155.71 | 547,312 | -0.88(-0.56%) |
Apr 06, 2018 | 156.64 | 157.43 | 155.28 | 156.59 | 881,372 | +0.31(+0.20%) |
Apr 05, 2018 | 157.91 | 158.88 | 155.35 | 156.28 | 1,000,573 | +2.91(+1.90%) |
Apr 04, 2018 | 149.21 | 153.79 | 149.13 | 153.37 | 1,427,234 | +5.06(+3.41%) |
Apr 03, 2018 | 149.44 | 149.73 | 146.55 | 148.31 | 642,900 | -0.73(-0.49%) |
Apr 02, 2018 | 148.15 | 149.85 | 145.77 | 149.04 | 1,265,131 | -0.20(-0.13%) |
Mar 29, 2018 | 149.24 | 149.24 | 149.24 | 0 | +4.85(+3.36%) | |
Mar 28, 2018 | 152.15 | 153.85 | 144.31 | 144.39 | 7,132,487 | +15.65(+12.15%) |
Mar 27, 2018 | 129.75 | 131.32 | 128.47 | 128.74 | 691,947 | +0.33(+0.26%) |
Mar 26, 2018 | 127.64 | 128.59 | 125.25 | 128.41 | 1,038,264 | +2.04(+1.61%) |
Mar 23, 2018 | 127.27 | 127.45 | 126.01 | 126.38 | 1,115,903 | +0.11(+0.09%) |
Mar 22, 2018 | 126.24 | 127.54 | 125.76 | 126.27 | 1,416,775 | -2.33(-1.81%) |
Mar 21, 2018 | 128.61 | 129.62 | 128.22 | 128.59 | 602,532 | -0.50(-0.39%) |
Mar 20, 2018 | 128.97 | 129.87 | 128.79 | 129.09 | 598,058 | -0.07(-0.05%) |
Mar 19, 2018 | 132.82 | 132.98 | 128.38 | 129.16 | 892,690 | -4.16(-3.12%) |
Mar 16, 2018 | 131.69 | 134.85 | 131.49 | 133.32 | 1,014,795 | +1.67(+1.27%) |
Mar 15, 2018 | 134.66 | 134.74 | 131.30 | 131.65 | 950,451 | -0.78(-0.59%) |
Mar 14, 2018 | 133.95 | 131.50 | 132.43 | 524,917 | +1.34(+1.02%) | |
Mar 13, 2018 | 132.23 | 133.52 | 130.91 | 131.09 | 651,713 | -1.77(-1.33%) |
Mar 12, 2018 | 132.82 | 133.20 | 131.72 | 132.86 | 661,236 | -0.47(-0.35%) |
Mar 09, 2018 | 133.86 | 133.87 | 132.56 | 133.33 | 467,134 | -0.66(-0.49%) |
Mar 08, 2018 | 132.65 | 134.37 | 132.48 | 133.99 | 560,618 | +1.01(+0.76%) |
Mar 07, 2018 | 131.88 | 132.97 | 610,894 | -0.68(-0.51%) | ||
Mar 06, 2018 | 136.49 | 136.56 | 132.76 | 133.65 | 751,608 | +0.01(+0.01%) |
Mar 05, 2018 | 131.64 | 134.01 | 131.47 | 133.64 | 718,087 | +1.47(+1.11%) |
Mar 02, 2018 | 131.05 | 133.09 | 130.29 | 132.17 | 1,021,381 | -0.29(-0.22%) |
Mar 01, 2018 | 129.69 | 134.62 | 128.43 | 132.46 | 2,892,877 | +5.44(+4.28%) |
Feb 28, 2018 | 128.20 | 128.81 | 126.63 | 127.02 | 1,747,044 | +0.80(+0.64%) |
Feb 27, 2018 | 124.32 | 127.58 | 124.32 | 126.22 | 1,129,120 | +0.86(+0.69%) |
Feb 26, 2018 | 125.19 | 125.48 | 124.38 | 125.35 | 904,455 | -0.75(-0.60%) |
Feb 23, 2018 | 126.58 | 126.91 | 125.11 | 126.11 | 927,397 | +1.02(+0.82%) |
Feb 22, 2018 | 126.65 | 124.77 | 125.09 | 1,286,037 | +1.01(+0.82%) | |
Feb 21, 2018 | 124.08 | 125.79 | 123.78 | 124.07 | 2,245,003 | -1.63(-1.29%) |
Feb 20, 2018 | 126.92 | 128.53 | 125.55 | 125.70 | 2,117,748 | -7.33(-5.51%) |
Feb 16, 2018 | 133.03 | 133.03 | 133.03 | 0 | -1.23(-0.92%) | |
Feb 15, 2018 | 132.54 | 134.74 | 132.01 | 134.26 | 930,429 | +2.42(+1.84%) |
Feb 14, 2018 | 128.85 | 132.71 | 128.26 | 131.84 | 2,060,425 | +0.19(+0.14%) |
Feb 13, 2018 | 132.03 | 131.66 | 1,194,557 | +0.40(+0.30%) | ||
Feb 12, 2018 | 129.94 | 132.01 | 129.19 | 131.26 | 1,310,839 | +4.80(+3.80%) |
Feb 09, 2018 | 126.77 | 127.63 | 122.78 | 126.46 | 2,084,736 | +1.19(+0.95%) |
Feb 08, 2018 | 130.92 | 125.17 | 125.27 | 1,455,052 | -4.16(-3.21%) | |
Feb 07, 2018 | 130.12 | 130.40 | 128.86 | 129.42 | 1,529,150 | -3.52(-2.65%) |
Feb 06, 2018 | 131.02 | 133.89 | 129.99 | 132.95 | 1,837,462 | +1.37(+1.04%) |
Feb 05, 2018 | 135.08 | 135.76 | 129.57 | 131.58 | 1,537,328 | -6.55(-4.74%) |
Feb 02, 2018 | 139.19 | 140.21 | 138.01 | 138.13 | 942,031 | -3.16(-2.23%) |
Feb 01, 2018 | 138.36 | 141.93 | 137.98 | 141.28 | 986,453 | +2.31(+1.66%) |
Jan 31, 2018 | 142.29 | 142.37 | 138.51 | 138.97 | 1,575,448 | -4.36(-3.04%) |
Jan 30, 2018 | 144.45 | 144.83 | 143.96 | 143.33 | 749,969 | -2.48(-1.70%) |
Jan 29, 2018 | 144.71 | 146.70 | 144.66 | 145.81 | 1,062,526 | -0.62(-0.42%) |
Jan 26, 2018 | 143.12 | 147.55 | 142.99 | 146.42 | 2,871,486 | +2.96(+2.06%) |
Jan 25, 2018 | 142.57 | 144.86 | 142.56 | 143.46 | 2,962,157 | -0.48(-0.33%) |
Jan 24, 2018 | 146.71 | 146.90 | 143.57 | 143.94 | 1,562,057 | -2.53(-1.73%) |
Jan 23, 2018 | 146.79 | 147.38 | 145.78 | 146.47 | 1,164,508 | -0.01(-0.01%) |
Jan 22, 2018 | 146.18 | 146.97 | 145.89 | 146.48 | 1,421,247 | +2.60(+1.81%) |
Jan 19, 2018 | 144.78 | 144.93 | 142.44 | 143.88 | 1,144,509 | -0.69(-0.48%) |
Jan 18, 2018 | 142.03 | 145.32 | 140.74 | 144.58 | 2,437,628 | -0.20(-0.14%) |
Jan 17, 2018 | 144.62 | 146.11 | 143.20 | 144.77 | 2,365,408 | -0.07(-0.05%) |
Jan 16, 2018 | 144.71 | 146.92 | 144.22 | 144.84 | 2,158,360 | -1.58(-1.08%) |
Jan 12, 2018 | 146.42 | 146.42 | 146.42 | 0 | -0.85(-0.58%) | |
Jan 11, 2018 | 146.26 | 147.85 | 146.18 | 147.28 | 1,064,661 | -0.85(-0.58%) |
Jan 10, 2018 | 148.54 | 148.13 | 851,988 | -1.51(-1.01%) | ||
Jan 09, 2018 | 148.85 | 149.83 | 148.27 | 149.64 | 876,590 | +1.68(+1.13%) |
Jan 08, 2018 | 153.67 | 154.81 | 147.36 | 147.96 | 2,756,197 | -7.70(-4.95%) |
Jan 05, 2018 | 156.35 | 156.82 | 155.38 | 155.66 | 693,824 | -0.43(-0.27%) |
Jan 04, 2018 | 156.23 | 156.89 | 154.83 | 156.09 | 1,331,735 | -0.95(-0.61%) |
Jan 03, 2018 | 157.23 | 158.02 | 156.15 | 157.04 | 1,101,782 | -0.95(-0.60%) |
Jan 02, 2018 | 155.99 | 158.16 | 155.25 | 157.99 | 1,118,805 | +4.06(+2.64%) |
Dec 29, 2017 | 153.93 | 153.93 | 153.93 | 0 | -1.36(-0.88%) | |
Dec 28, 2017 | 156.08 | 156.79 | 153.82 | 155.29 | 849,780 | +0.02(+0.01%) |
Dec 27, 2017 | 156.69 | 157.17 | 154.56 | 155.27 | 960,582 | +0.09(+0.06%) |
Dec 26, 2017 | 155.31 | 156.21 | 154.87 | 155.18 | 606,956 | -0.44(-0.28%) |
Dec 22, 2017 | 153.91 | 155.91 | 153.84 | 155.62 | 823,093 | +0.08(+0.05%) |
Dec 21, 2017 | 153.59 | 156.35 | 153.11 | 155.54 | 1,151,462 | +3.51(+2.31%) |
Dec 20, 2017 | 156.92 | 156.94 | 151.77 | 152.03 | 1,691,349 | -4.42(-2.82%) |
Dec 19, 2017 | 153.18 | 159.14 | 152.34 | 156.44 | 3,046,280 | +5.80(+3.85%) |
Dec 18, 2017 | 149.19 | 151.82 | 148.05 | 150.64 | 1,251,319 | +0.53(+0.35%) |
Dec 15, 2017 | 144.90 | 150.33 | 144.75 | 150.11 | 1,419,455 | +4.04(+2.77%) |
Dec 14, 2017 | 147.60 | 147.96 | 146.03 | 146.07 | 648,973 | -0.11(-0.08%) |
Dec 13, 2017 | 148.83 | 148.83 | 145.39 | 146.18 | 654,297 | -2.08(-1.40%) |
Dec 12, 2017 | 148.91 | 150.09 | 147.16 | 148.27 | 811,282 | +0.90(+0.61%) |
Dec 11, 2017 | 147.50 | 148.62 | 146.42 | 147.36 | 633,896 | +0.50(+0.34%) |
Dec 08, 2017 | 145.51 | 147.25 | 144.05 | 146.87 | 902,142 | +4.60(+3.24%) |
Dec 07, 2017 | 140.71 | 142.58 | 140.00 | 142.26 | 932,398 | +0.67(+0.47%) |
Dec 06, 2017 | 141.73 | 142.96 | 141.20 | 141.60 | 1,079,974 | -1.84(-1.28%) |
Dec 05, 2017 | 144.79 | 146.03 | 143.30 | 143.44 | 702,170 | -0.79(-0.55%) |
Dec 04, 2017 | 147.76 | 147.93 | 144.20 | 144.23 | 786,624 | -2.89(-1.96%) |
Dec 01, 2017 | 146.75 | 148.19 | 146.75 | 147.12 | 654,021 | -0.50(-0.34%) |
Nov 30, 2017 | 147.58 | 148.56 | 146.83 | 147.61 | 633,977 | -0.78(-0.53%) |
Nov 29, 2017 | 149.54 | 150.37 | 147.48 | 148.40 | 741,699 | +0.03(+0.02%) |
Nov 28, 2017 | 147.61 | 148.78 | 145.48 | 148.37 | 937,444 | +3.27(+2.26%) |
Nov 27, 2017 | 146.65 | 147.08 | 144.95 | 145.09 | 708,674 | -1.64(-1.12%) |
Nov 24, 2017 | 148.26 | 148.92 | 146.65 | 146.73 | 421,828 | -1.91(-1.28%) |
Nov 22, 2017 | 148.47 | 150.31 | 147.66 | 148.63 | 843,534 | +4.91(+3.42%) |
Nov 21, 2017 | 140.90 | 144.10 | 140.81 | 143.72 | 960,872 | +3.43(+2.45%) |
Nov 20, 2017 | 142.37 | 142.72 | 139.59 | 140.29 | 2,378,730 | -5.95(-4.07%) |
Nov 17, 2017 | 144.65 | 146.74 | 144.05 | 146.24 | 1,648,228 | +2.72(+1.89%) |
Nov 16, 2017 | 143.30 | 149.29 | 142.18 | 143.52 | 4,618,230 | +4.56(+3.29%) |
Nov 15, 2017 | 138.57 | 139.35 | 137.65 | 138.96 | 831,750 | +0.75(+0.55%) |
Nov 14, 2017 | 138.75 | 139.77 | 137.29 | 138.21 | 1,081,971 | +0.94(+0.69%) |
Nov 13, 2017 | 137.00 | 137.48 | 136.12 | 137.26 | 637,680 | -2.03(-1.45%) |
Nov 10, 2017 | 139.95 | 139.95 | 138.73 | 139.29 | 706,441 | +0.29(+0.21%) |
Nov 09, 2017 | 139.41 | 139.51 | 138.09 | 139.00 | 733,230 | -1.23(-0.88%) |
Nov 08, 2017 | 142.61 | 142.67 | 139.53 | 140.23 | 1,287,645 | -3.35(-2.34%) |
Nov 07, 2017 | 145.04 | 145.27 | 143.33 | 143.58 | 786,137 | -2.43(-1.66%) |
Nov 06, 2017 | 146.33 | 146.98 | 145.69 | 146.01 | 1,037,308 | +0.94(+0.65%) |
Nov 03, 2017 | 144.54 | 145.44 | 144.00 | 145.07 | 629,862 | +0.74(+0.52%) |
Nov 02, 2017 | 144.84 | 146.46 | 144.13 | 144.33 | 946,405 | -0.31(-0.21%) |
Nov 01, 2017 | 147.43 | 147.61 | 144.08 | 144.63 | 1,155,774 | -1.87(-1.27%) |
Oct 31, 2017 | 146.82 | 147.34 | 145.97 | 146.50 | 2,023,256 | +1.86(+1.28%) |
Oct 30, 2017 | 143.48 | 146.00 | 143.37 | 144.65 | 1,912,236 | +3.56(+2.52%) |
Oct 27, 2017 | 139.38 | 141.90 | 138.09 | 141.08 | 2,107,557 | +3.90(+2.84%) |
Oct 26, 2017 | 138.77 | 139.44 | 136.75 | 137.18 | 1,750,267 | -5.41(-3.79%) |
Oct 25, 2017 | 144.34 | 144.38 | 140.87 | 142.59 | 1,052,673 | -0.80(-0.56%) |
Oct 24, 2017 | 142.48 | 143.71 | 141.84 | 143.40 | 1,043,460 | -0.28(-0.19%) |
Oct 23, 2017 | 144.87 | 145.20 | 143.49 | 143.67 | 629,007 | -0.47(-0.32%) |
Oct 20, 2017 | 145.72 | 145.84 | 143.92 | 144.14 | 1,086,998 | -2.55(-1.74%) |
Oct 19, 2017 | 146.51 | 148.23 | 146.45 | 146.69 | 1,392,369 | +1.52(+1.05%) |
Oct 18, 2017 | 148.62 | 149.12 | 144.83 | 145.17 | 2,238,027 | -5.72(-3.79%) |
Oct 17, 2017 | 152.14 | 152.27 | 150.02 | 150.89 | 1,214,152 | -3.21(-2.08%) |
Oct 16, 2017 | 156.50 | 156.64 | 151.86 | 154.09 | 1,132,023 | +1.20(+0.79%) |
Oct 13, 2017 | 152.14 | 153.21 | 151.97 | 152.89 | 591,419 | +1.78(+1.18%) |
Oct 12, 2017 | 150.77 | 151.62 | 150.08 | 151.12 | 640,505 | +0.28(+0.18%) |
Oct 11, 2017 | 151.03 | 151.46 | 150.31 | 150.84 | 1,202,961 | +0.50(+0.33%) |
Oct 10, 2017 | 149.84 | 150.73 | 149.79 | 150.34 | 673,154 | +1.25(+0.84%) |
Oct 09, 2017 | 151.12 | 151.12 | 149.04 | 149.09 | 631,144 | -0.84(-0.56%) |
Oct 06, 2017 | 151.01 | 151.25 | 149.17 | 149.94 | 770,834 | -2.23(-1.47%) |
Oct 05, 2017 | 151.95 | 153.19 | 151.69 | 152.17 | 600,785 | -0.96(-0.63%) |
Oct 04, 2017 | 152.41 | 153.84 | 152.03 | 153.13 | 445,776 | +0.67(+0.44%) |
Oct 03, 2017 | 153.75 | 154.03 | 151.29 | 152.46 | 676,689 | -2.62(-1.69%) |
Oct 02, 2017 | 151.93 | 155.21 | 151.84 | 155.07 | 925,406 | +3.11(+2.04%) |
Sep 29, 2017 | 151.28 | 152.08 | 150.42 | 151.97 | 624,809 | +1.58(+1.05%) |
Sep 28, 2017 | 150.20 | 151.52 | 149.81 | 150.39 | 770,214 | +0.77(+0.52%) |
Sep 27, 2017 | 150.56 | 149.24 | 149.62 | 849,047 | +0.07(+0.05%) | |
Sep 26, 2017 | 151.36 | 152.16 | 149.23 | 149.55 | 829,107 | -3.90(-2.54%) |
Sep 25, 2017 | 153.33 | 154.77 | 152.88 | 153.45 | 615,425 | -0.46(-0.30%) |
Sep 22, 2017 | 155.55 | 155.96 | 153.22 | 153.90 | 622,114 | -0.27(-0.17%) |
Sep 21, 2017 | 151.80 | 154.83 | 151.77 | 154.17 | 889,919 | +1.94(+1.28%) |
Sep 20, 2017 | 153.91 | 154.08 | 151.53 | 152.23 | 1,103,006 | -2.09(-1.36%) |
Sep 19, 2017 | 156.04 | 156.11 | 153.65 | 154.32 | 895,559 | -0.15(-0.10%) |
Sep 18, 2017 | 157.13 | 157.13 | 153.72 | 154.47 | 815,675 | -2.78(-1.77%) |
Sep 15, 2017 | 158.85 | 159.27 | 157.13 | 157.25 | 3,066,970 | +0.62(+0.40%) |
Sep 14, 2017 | 156.72 | 157.87 | 156.14 | 156.62 | 730,563 | -1.86(-1.17%) |
Sep 13, 2017 | 159.77 | 160.40 | 157.72 | 158.48 | 1,087,311 | -2.77(-1.72%) |
Sep 12, 2017 | 159.47 | 161.40 | 159.13 | 161.25 | 754,446 | +0.81(+0.51%) |
Sep 11, 2017 | 160.36 | 160.88 | 159.79 | 160.43 | 860,804 | +1.58(+0.99%) |
Sep 08, 2017 | 156.43 | 159.04 | 156.24 | 158.86 | 1,285,124 | +2.26(+1.45%) |
Sep 07, 2017 | 157.92 | 158.70 | 154.78 | 156.59 | 2,201,922 | +2.53(+1.64%) |
Sep 06, 2017 | 153.73 | 154.42 | 153.31 | 154.06 | 1,370,134 | +2.91(+1.92%) |
Sep 05, 2017 | 152.08 | 152.24 | 149.99 | 151.16 | 1,549,618 | +0.62(+0.41%) |
Sep 01, 2017 | 150.59 | 152.46 | 150.12 | 150.53 | 1,183,637 | +2.43(+1.64%) |
Aug 31, 2017 | 145.41 | 148.39 | 145.37 | 148.10 | 963,178 | +3.59(+2.48%) |
Aug 30, 2017 | 144.24 | 145.08 | 143.73 | 144.51 | 668,116 | +0.26(+0.18%) |
Aug 29, 2017 | 143.01 | 144.59 | 141.97 | 144.25 | 713,972 | -0.78(-0.54%) |
Aug 28, 2017 | 144.13 | 145.72 | 143.35 | 145.04 | 696,264 | +1.69(+1.18%) |
Aug 25, 2017 | 143.58 | 144.28 | 142.80 | 143.35 | 987,613 | +1.88(+1.33%) |
Aug 24, 2017 | 141.79 | 141.91 | 140.51 | 141.47 | 912,845 | -0.14(-0.10%) |
Aug 23, 2017 | 143.19 | 143.19 | 141.49 | 141.61 | 848,618 | -0.32(-0.22%) |
Aug 22, 2017 | 140.34 | 142.55 | 140.20 | 141.93 | 2,506,345 | +2.29(+1.64%) |
Aug 21, 2017 | 141.71 | 142.11 | 138.16 | 139.64 | 3,167,319 | -4.66(-3.23%) |
Aug 18, 2017 | 144.56 | 144.82 | 142.94 | 144.29 | 1,469,232 | -2.38(-1.62%) |
Aug 17, 2017 | 149.60 | 150.60 | 146.54 | 146.67 | 1,481,611 | -0.49(-0.33%) |
Aug 16, 2017 | 147.63 | 148.44 | 146.72 | 147.16 | 1,750,116 | +0.72(+0.49%) |
Aug 15, 2017 | 147.40 | 148.08 | 146.05 | 146.44 | 1,313,965 | -0.06(-0.04%) |
Aug 14, 2017 | 147.07 | 147.64 | 146.04 | 146.50 | 1,156,676 | -0.83(-0.57%) |
Aug 11, 2017 | 148.74 | 149.28 | 146.52 | 147.33 | 966,401 | -1.35(-0.91%) |
Aug 10, 2017 | 151.55 | 151.55 | 148.46 | 148.68 | 1,066,235 | -3.87(-2.53%) |
Aug 09, 2017 | 153.55 | 153.59 | 152.10 | 152.54 | 1,624,458 | -2.97(-1.91%) |
Aug 08, 2017 | 156.09 | 156.49 | 155.15 | 155.51 | 1,031,783 | +0.52(+0.33%) |
Aug 07, 2017 | 155.21 | 155.72 | 154.44 | 154.99 | 975,497 | +0.43(+0.28%) |
Aug 04, 2017 | 157.16 | 153.72 | 154.57 | 2,283,073 | -5.62(-3.51%) | |
Aug 03, 2017 | 169.07 | 169.11 | 159.41 | 160.19 | 3,301,129 | -5.47(-3.30%) |
Aug 02, 2017 | 166.56 | 166.56 | 164.86 | 165.66 | 921,346 | -0.10(-0.06%) |
Aug 01, 2017 | 166.58 | 167.49 | 165.78 | 165.76 | 826,117 | -0.34(-0.20%) |
Jul 31, 2017 | 167.88 | 168.37 | 165.46 | 166.09 | 1,011,165 | -0.74(-0.45%) |
Jul 28, 2017 | 165.72 | 167.08 | 165.61 | 166.84 | 954,167 | -1.06(-0.63%) |
Jul 27, 2017 | 168.53 | 170.11 | 167.10 | 167.90 | 1,583,209 | -0.44(-0.26%) |
Jul 26, 2017 | 167.35 | 168.41 | 166.93 | 168.34 | 1,770,424 | +3.66(+2.22%) |
Jul 25, 2017 | 164.18 | 165.31 | 163.90 | 164.68 | 1,226,300 | +2.45(+1.51%) |
Jul 24, 2017 | 160.91 | 162.58 | 160.52 | 162.23 | 1,141,443 | -0.39(-0.24%) |
Jul 21, 2017 | 158.89 | 163.70 | 158.46 | 162.62 | 2,310,385 | +3.78(+2.38%) |
Jul 20, 2017 | 161.03 | 157.33 | 158.84 | 2,304,408 | -2.55(-1.58%) | |
Jul 19, 2017 | 161.57 | 162.57 | 160.70 | 161.39 | 1,329,113 | -1.57(-0.96%) |
Jul 18, 2017 | 161.76 | 163.40 | 161.34 | 162.95 | 1,070,306 | +0.62(+0.39%) |
Jul 17, 2017 | 160.94 | 162.82 | 160.35 | 162.33 | 1,510,757 | +0.50(+0.31%) |
Jul 14, 2017 | 162.57 | 163.16 | 161.68 | 161.82 | 729,745 | -0.54(-0.34%) |
Jul 13, 2017 | 161.73 | 163.05 | 159.94 | 162.37 | 1,045,434 | -0.56(-0.34%) |
Jul 12, 2017 | 162.37 | 164.07 | 162.23 | 162.92 | 1,131,982 | +2.41(+1.50%) |
Jul 11, 2017 | 157.64 | 161.44 | 157.51 | 160.51 | 3,427,798 | -1.37(-0.85%) |
Jul 10, 2017 | 162.87 | 163.12 | 160.40 | 161.88 | 1,828,083 | -4.13(-2.49%) |
Jul 07, 2017 | 164.80 | 166.40 | 164.80 | 166.02 | 893,576 | +0.47(+0.28%) |
Jul 06, 2017 | 168.41 | 168.43 | 163.79 | 165.55 | 1,481,677 | -2.32(-1.38%) |
Jul 05, 2017 | 163.28 | 168.98 | 163.18 | 167.87 | 1,144,992 | +5.26(+3.24%) |
Jul 03, 2017 | 162.68 | 163.53 | 162.36 | 162.61 | 392,308 | -1.24(-0.76%) |
Jun 30, 2017 | 162.99 | 164.28 | 162.69 | 163.84 | 791,799 | -0.03(-0.02%) |
Jun 29, 2017 | 167.16 | 167.41 | 163.58 | 163.88 | 1,661,628 | -6.45(-3.79%) |
Jun 28, 2017 | 170.14 | 170.96 | 169.35 | 170.33 | 1,102,383 | -0.10(-0.06%) |
Jun 27, 2017 | 172.90 | 173.06 | 170.21 | 170.43 | 1,350,993 | -1.46(-0.85%) |
Jun 26, 2017 | 172.06 | 173.16 | 170.57 | 171.88 | 1,353,056 | +0.40(+0.23%) |
Jun 23, 2017 | 172.00 | 170.60 | 171.49 | 933,705 | -1.92(-1.11%) | |
Jun 22, 2017 | 172.18 | 174.80 | 171.81 | 173.41 | 1,671,180 | +4.13(+2.44%) |
Jun 21, 2017 | 167.34 | 169.62 | 167.14 | 169.28 | 1,676,019 | +3.46(+2.09%) |
Jun 20, 2017 | 162.90 | 166.07 | 162.53 | 165.82 | 2,025,747 | +2.19(+1.34%) |
Jun 19, 2017 | 162.91 | 165.00 | 162.91 | 163.63 | 1,677,269 | +0.33(+0.20%) |
Jun 16, 2017 | 162.34 | 163.84 | 161.73 | 163.30 | 1,555,908 | +2.35(+1.46%) |
Jun 15, 2017 | 160.50 | 161.66 | 159.86 | 160.95 | 973,926 | -1.31(-0.81%) |
Jun 14, 2017 | 163.08 | 163.69 | 161.77 | 162.26 | 1,053,813 | -0.72(-0.44%) |
Jun 13, 2017 | 163.47 | 164.03 | 162.32 | 162.98 | 954,280 | +0.29(+0.18%) |
Jun 12, 2017 | 163.14 | 163.97 | 162.13 | 162.69 | 1,457,442 | -0.90(-0.55%) |
Jun 09, 2017 | 164.41 | 165.37 | 163.03 | 163.60 | 1,342,920 | -2.79(-1.67%) |
Jun 08, 2017 | 167.96 | 168.83 | 166.16 | 166.38 | 1,013,852 | -3.15(-1.86%) |
Jun 07, 2017 | 169.12 | 170.25 | 167.05 | 169.53 | 1,350,497 | -3.06(-1.78%) |
Jun 06, 2017 | 174.09 | 174.16 | 172.02 | 172.60 | 678,282 | -1.74(-1.00%) |
Jun 05, 2017 | 175.87 | 175.87 | 174.09 | 174.33 | 947,026 | -0.26(-0.15%) |
Jun 02, 2017 | 174.88 | 174.90 | 173.52 | 174.59 | 913,668 | +1.80(+1.04%) |
Jun 01, 2017 | 169.80 | 173.30 | 169.80 | 172.80 | 790,647 | +1.57(+0.91%) |
May 31, 2017 | 172.90 | 173.37 | 170.36 | 171.23 | 1,073,901 | -0.20(-0.12%) |
May 30, 2017 | 174.09 | 174.94 | 170.87 | 171.43 | 1,685,597 | -4.22(-2.40%) |
May 26, 2017 | 179.02 | 179.35 | 175.31 | 175.65 | 1,680,402 | -7.57(-4.13%) |
May 25, 2017 | 183.28 | 183.74 | 181.98 | 183.23 | 740,981 | -0.53(-0.29%) |
May 24, 2017 | 182.56 | 184.46 | 182.22 | 183.75 | 869,489 | +0.36(+0.19%) |
May 23, 2017 | 185.96 | 185.96 | 181.50 | 183.40 | 1,434,617 | -2.48(-1.33%) |
May 22, 2017 | 188.44 | 188.71 | 185.69 | 185.87 | 1,532,158 | -1.64(-0.87%) |
May 19, 2017 | 185.89 | 188.40 | 185.89 | 187.51 | 1,730,350 | -0.85(-0.45%) |
May 18, 2017 | 190.34 | 190.49 | 185.46 | 188.36 | 4,071,478 | +7.76(+4.30%) |
May 17, 2017 | 182.99 | 183.55 | 180.52 | 180.60 | 671,955 | -2.60(-1.42%) |
May 16, 2017 | 181.66 | 183.35 | 181.17 | 183.20 | 590,786 | +2.85(+1.58%) |
May 15, 2017 | 179.88 | 180.38 | 179.34 | 180.34 | 487,713 | -0.66(-0.37%) |
May 12, 2017 | 181.38 | 182.62 | 180.79 | 181.01 | 761,759 | +0.65(+0.36%) |
May 11, 2017 | 179.63 | 180.42 | 178.03 | 180.36 | 564,364 | -0.03(-0.02%) |
May 10, 2017 | 180.66 | 180.66 | 178.81 | 180.39 | 606,523 | +0.49(+0.27%) |
May 09, 2017 | 178.33 | 179.97 | 177.19 | 179.91 | 801,654 | +4.47(+2.55%) |
May 08, 2017 | 178.59 | 178.74 | 175.06 | 175.43 | 744,449 | -4.61(-2.56%) |
May 05, 2017 | 178.99 | 180.17 | 178.75 | 180.04 | 528,109 | +1.35(+0.75%) |
May 04, 2017 | 180.42 | 180.87 | 177.77 | 178.70 | 853,939 | -1.39(-0.77%) |
May 03, 2017 | 182.16 | 182.35 | 179.52 | 180.08 | 1,081,660 | -2.44(-1.34%) |
May 02, 2017 | 180.31 | 183.58 | 178.11 | 182.52 | 2,247,916 | +7.57(+4.33%) |