Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 174.28 | 175.73 | 171.99 | 172.07 | 284,034 | -2.07(-1.19%) |
Apr 27, 2018 | 176.63 | 176.63 | 173.74 | 174.14 | 237,380 | -2.37(-1.34%) |
Apr 26, 2018 | 176.16 | 177.79 | 174.90 | 176.50 | 252,816 | +0.70(+0.40%) |
Apr 25, 2018 | 175.40 | 177.29 | 174.83 | 175.80 | 340,072 | +0.11(+0.06%) |
Apr 24, 2018 | 175.51 | 178.81 | 174.52 | 175.69 | 462,017 | +1.19(+0.68%) |
Apr 23, 2018 | 175.58 | 175.59 | 174.00 | 174.50 | 548,414 | -0.73(-0.42%) |
Apr 20, 2018 | 176.50 | 177.01 | 174.58 | 175.23 | 401,521 | -1.70(-0.96%) |
Apr 19, 2018 | 178.36 | 179.31 | 176.58 | 176.93 | 377,735 | -1.60(-0.90%) |
Apr 18, 2018 | 179.79 | 180.13 | 177.64 | 178.53 | 562,735 | -0.29(-0.16%) |
Apr 17, 2018 | 179.53 | 181.70 | 177.66 | 178.82 | 460,600 | +0.17(+0.10%) |
Apr 16, 2018 | 180.72 | 181.15 | 178.40 | 178.65 | 343,801 | -1.04(-0.58%) |
Apr 13, 2018 | 181.71 | 182.02 | 179.48 | 179.69 | 308,316 | -0.85(-0.47%) |
Apr 12, 2018 | 179.70 | 181.78 | 179.70 | 180.54 | 308,645 | +1.48(+0.83%) |
Apr 11, 2018 | 178.62 | 179.85 | 178.41 | 179.05 | 342,405 | -1.10(-0.61%) |
Apr 10, 2018 | 180.08 | 182.40 | 178.54 | 180.15 | 430,278 | +2.17(+1.22%) |
Apr 09, 2018 | 177.55 | 179.79 | 177.00 | 177.99 | 399,479 | +1.78(+1.01%) |
Apr 06, 2018 | 177.66 | 179.47 | 174.82 | 176.20 | 326,639 | -2.82(-1.58%) |
Apr 05, 2018 | 179.32 | 180.53 | 177.80 | 179.03 | 342,749 | +0.70(+0.39%) |
Apr 04, 2018 | 177.54 | 179.22 | 176.20 | 178.32 | 429,012 | -1.87(-1.04%) |
Apr 03, 2018 | 179.44 | 180.77 | 177.59 | 180.20 | 410,507 | +1.72(+0.96%) |
Apr 02, 2018 | 180.92 | 181.71 | 175.21 | 178.48 | 450,586 | -2.98(-1.64%) |
Mar 29, 2018 | 181.46 | 181.46 | 181.46 | 0 | +0.89(+0.49%) | |
Mar 28, 2018 | 183.60 | 184.59 | 179.52 | 180.56 | 629,099 | -2.99(-1.63%) |
Mar 27, 2018 | 185.17 | 188.91 | 182.07 | 183.56 | 939,035 | -7.52(-3.93%) |
Mar 26, 2018 | 187.62 | 192.60 | 187.48 | 191.07 | 649,591 | +5.59(+3.01%) |
Mar 23, 2018 | 188.82 | 190.52 | 185.31 | 185.49 | 514,458 | -2.43(-1.29%) |
Mar 22, 2018 | 193.78 | 195.33 | 187.78 | 187.91 | 481,510 | -7.23(-3.71%) |
Mar 21, 2018 | 195.96 | 197.78 | 194.57 | 195.15 | 287,191 | -1.06(-0.54%) |
Mar 20, 2018 | 192.79 | 196.97 | 192.29 | 196.20 | 228,209 | +3.62(+1.88%) |
Mar 19, 2018 | 194.38 | 195.41 | 191.37 | 192.58 | 314,024 | -2.67(-1.37%) |
Mar 16, 2018 | 193.91 | 196.19 | 193.71 | 195.25 | 435,448 | +1.72(+0.89%) |
Mar 15, 2018 | 192.97 | 194.48 | 192.61 | 193.53 | 240,079 | +1.25(+0.65%) |
Mar 14, 2018 | 193.83 | 193.83 | 192.04 | 192.27 | 207,891 | -1.03(-0.53%) |
Mar 13, 2018 | 194.61 | 195.52 | 190.57 | 193.30 | 182,630 | -0.80(-0.41%) |
Mar 12, 2018 | 194.13 | 194.85 | 192.94 | 194.10 | 163,363 | -0.26(-0.14%) |
Mar 09, 2018 | 190.23 | 194.44 | 188.75 | 194.37 | 200,782 | +5.15(+2.72%) |
Mar 08, 2018 | 189.57 | 190.24 | 187.68 | 189.22 | 221,062 | -0.08(-0.04%) |
Mar 07, 2018 | 189.30 | 305,320 | -2.21(-1.15%) | |||
Mar 06, 2018 | 190.40 | 191.60 | 188.01 | 191.51 | 353,458 | +1.92(+1.01%) |
Mar 05, 2018 | 186.99 | 191.39 | 186.41 | 189.59 | 254,867 | +1.61(+0.86%) |
Mar 02, 2018 | 183.81 | 188.31 | 182.84 | 187.98 | 261,393 | +3.18(+1.72%) |
Mar 01, 2018 | 185.47 | 187.62 | 183.68 | 184.80 | 269,120 | -0.07(-0.04%) |
Feb 28, 2018 | 186.42 | 189.26 | 184.88 | 184.88 | 332,627 | -0.95(-0.51%) |
Feb 27, 2018 | 187.37 | 188.04 | 184.95 | 185.82 | 166,794 | -0.97(-0.52%) |
Feb 26, 2018 | 186.09 | 187.85 | 185.12 | 186.80 | 136,676 | +1.07(+0.58%) |
Feb 23, 2018 | 182.78 | 185.78 | 182.78 | 185.73 | 155,220 | +3.53(+1.94%) |
Feb 22, 2018 | 181.63 | 182.20 | 221,894 | +0.05(+0.03%) | ||
Feb 21, 2018 | 182.07 | 185.32 | 182.05 | 182.15 | 172,697 | +0.51(+0.28%) |
Feb 20, 2018 | 181.86 | 182.96 | 180.75 | 181.64 | 214,866 | -1.33(-0.73%) |
Feb 16, 2018 | 182.97 | 182.97 | 182.97 | 0 | +0.33(+0.18%) | |
Feb 15, 2018 | 182.17 | 183.27 | 179.00 | 182.63 | 257,375 | +1.18(+0.65%) |
Feb 14, 2018 | 175.88 | 182.24 | 175.88 | 181.46 | 335,466 | +4.45(+2.52%) |
Feb 13, 2018 | 173.92 | 177.47 | 173.28 | 177.00 | 247,994 | +2.46(+1.41%) |
Feb 12, 2018 | 172.85 | 176.61 | 172.71 | 174.54 | 371,279 | +2.78(+1.62%) |
Feb 09, 2018 | 171.15 | 173.10 | 167.45 | 171.76 | 427,997 | +1.64(+0.96%) |
Feb 08, 2018 | 174.77 | 176.92 | 170.12 | 170.13 | 388,575 | -3.75(-2.16%) |
Feb 07, 2018 | 173.42 | 176.89 | 173.42 | 173.87 | 273,189 | +0.13(+0.07%) |
Feb 06, 2018 | 171.28 | 175.24 | 168.59 | 173.75 | 513,276 | -2.44(-1.39%) |
Feb 05, 2018 | 178.42 | 180.35 | 173.85 | 176.19 | 213,874 | -4.20(-2.33%) |
Feb 02, 2018 | 183.75 | 183.75 | 179.91 | 180.39 | 228,555 | -4.50(-2.43%) |
Feb 01, 2018 | 181.66 | 184.93 | 180.75 | 184.89 | 231,866 | +3.27(+1.80%) |
Jan 31, 2018 | 182.46 | 183.44 | 181.43 | 181.62 | 309,561 | -0.03(-0.02%) |
Jan 30, 2018 | 187.13 | 188.09 | 181.57 | 181.65 | 532,592 | -1.84(-1.00%) |
Jan 29, 2018 | 187.95 | 188.02 | 182.62 | 183.48 | 569,435 | -5.38(-2.85%) |
Jan 26, 2018 | 182.46 | 189.16 | 181.20 | 188.86 | 615,110 | +6.86(+3.77%) |
Jan 25, 2018 | 180.18 | 182.57 | 178.71 | 182.00 | 534,133 | +2.70(+1.50%) |
Jan 24, 2018 | 179.74 | 180.17 | 178.94 | 179.30 | 277,757 | +0.32(+0.18%) |
Jan 23, 2018 | 180.09 | 180.62 | 178.02 | 178.99 | 342,859 | -1.56(-0.86%) |
Jan 22, 2018 | 181.56 | 181.94 | 179.66 | 180.54 | 384,412 | -1.39(-0.77%) |
Jan 19, 2018 | 181.00 | 182.62 | 179.67 | 181.94 | 288,221 | +1.62(+0.90%) |
Jan 18, 2018 | 180.04 | 180.63 | 178.31 | 180.32 | 304,818 | +0.73(+0.41%) |
Jan 17, 2018 | 180.04 | 180.83 | 179.40 | 179.58 | 308,112 | +0.10(+0.06%) |
Jan 16, 2018 | 179.64 | 180.89 | 178.49 | 179.48 | 449,381 | +0.53(+0.29%) |
Jan 12, 2018 | 178.96 | 178.96 | 178.96 | 0 | +0.68(+0.38%) | |
Jan 11, 2018 | 176.59 | 178.87 | 175.56 | 178.28 | 227,406 | +1.50(+0.85%) |
Jan 10, 2018 | 175.96 | 176.90 | 174.53 | 176.78 | 489,993 | +1.05(+0.60%) |
Jan 09, 2018 | 176.34 | 176.98 | 174.96 | 175.73 | 305,166 | -0.10(-0.06%) |
Jan 08, 2018 | 177.66 | 177.66 | 175.15 | 175.83 | 425,606 | -2.39(-1.34%) |
Jan 05, 2018 | 177.56 | 178.85 | 176.84 | 178.22 | 401,079 | +0.94(+0.53%) |
Jan 04, 2018 | 175.48 | 177.69 | 175.22 | 177.28 | 326,010 | +2.40(+1.37%) |
Jan 03, 2018 | 173.10 | 175.39 | 173.09 | 174.88 | 285,773 | +1.46(+0.84%) |
Jan 02, 2018 | 174.86 | 176.81 | 171.98 | 173.42 | 385,770 | -1.02(-0.59%) |
Dec 29, 2017 | 174.44 | 174.44 | 174.44 | 0 | -0.30(-0.17%) | |
Dec 28, 2017 | 174.84 | 175.42 | 173.55 | 174.74 | 257,854 | +0.24(+0.14%) |
Dec 27, 2017 | 173.56 | 175.71 | 173.37 | 174.50 | 338,143 | +1.57(+0.91%) |
Dec 26, 2017 | 174.04 | 174.56 | 171.55 | 172.92 | 201,451 | -0.93(-0.54%) |
Dec 22, 2017 | 172.91 | 173.97 | 171.89 | 173.85 | 292,924 | +0.95(+0.55%) |
Dec 21, 2017 | 176.78 | 177.93 | 171.93 | 172.91 | 633,862 | -3.53(-2.00%) |
Dec 20, 2017 | 173.26 | 179.59 | 171.43 | 176.43 | 1,840,104 | +6.79(+4.00%) |
Dec 19, 2017 | 168.37 | 175.00 | 166.42 | 169.65 | 1,686,983 | -15.63(-8.44%) |
Dec 18, 2017 | 185.96 | 187.56 | 182.58 | 185.28 | 847,778 | -0.13(-0.07%) |
Dec 15, 2017 | 183.00 | 186.57 | 182.81 | 185.40 | 613,776 | +2.18(+1.19%) |
Dec 14, 2017 | 182.90 | 185.39 | 182.90 | 183.22 | 296,354 | +0.40(+0.22%) |
Dec 13, 2017 | 185.04 | 185.77 | 182.62 | 182.82 | 288,759 | -1.83(-0.99%) |
Dec 12, 2017 | 183.91 | 187.02 | 183.75 | 184.65 | 648,905 | -0.01(-0.00%) |
Dec 11, 2017 | 182.70 | 184.88 | 181.93 | 184.66 | 332,643 | +1.79(+0.98%) |
Dec 08, 2017 | 182.87 | 183.66 | 180.71 | 182.87 | 283,814 | +1.87(+1.03%) |
Dec 07, 2017 | 182.77 | 183.94 | 180.37 | 181.00 | 728,890 | -1.94(-1.06%) |
Dec 06, 2017 | 182.25 | 184.66 | 181.36 | 182.93 | 537,967 | -0.09(-0.05%) |
Dec 05, 2017 | 183.26 | 184.07 | 180.10 | 183.02 | 1,071,534 | -2.04(-1.10%) |
Dec 04, 2017 | 183.48 | 185.21 | 182.71 | 185.06 | 842,857 | +2.75(+1.51%) |
Dec 01, 2017 | 180.51 | 183.02 | 178.02 | 182.31 | 491,329 | +1.42(+0.79%) |
Nov 30, 2017 | 180.00 | 181.28 | 179.40 | 180.89 | 280,580 | +1.45(+0.81%) |
Nov 29, 2017 | 179.75 | 180.88 | 179.03 | 179.44 | 276,213 | +0.32(+0.18%) |
Nov 28, 2017 | 177.38 | 179.15 | 176.25 | 179.11 | 325,735 | +2.18(+1.23%) |
Nov 27, 2017 | 178.95 | 179.36 | 176.76 | 176.94 | 242,848 | -1.88(-1.05%) |
Nov 24, 2017 | 178.14 | 179.10 | 176.89 | 178.82 | 80,054 | +1.01(+0.57%) |
Nov 22, 2017 | 177.00 | 177.96 | 176.38 | 177.81 | 147,705 | +0.75(+0.42%) |
Nov 21, 2017 | 177.17 | 177.94 | 176.15 | 177.06 | 217,907 | +0.38(+0.21%) |
Nov 20, 2017 | 176.30 | 177.93 | 176.10 | 176.68 | 173,478 | +0.22(+0.13%) |
Nov 17, 2017 | 175.55 | 176.62 | 175.55 | 176.46 | 353,054 | +0.72(+0.41%) |
Nov 16, 2017 | 176.31 | 177.01 | 175.48 | 175.74 | 200,350 | -0.12(-0.07%) |
Nov 15, 2017 | 174.98 | 176.76 | 173.24 | 175.85 | 230,291 | +0.18(+0.10%) |
Nov 14, 2017 | 175.42 | 176.78 | 174.91 | 175.68 | 207,990 | -0.60(-0.34%) |
Nov 13, 2017 | 175.84 | 176.57 | 174.99 | 176.28 | 314,433 | -0.29(-0.16%) |
Nov 10, 2017 | 176.33 | 176.68 | 175.05 | 176.57 | 303,169 | -0.03(-0.02%) |
Nov 09, 2017 | 175.06 | 176.89 | 173.40 | 176.59 | 466,265 | +0.85(+0.48%) |
Nov 08, 2017 | 172.14 | 176.17 | 171.63 | 175.75 | 566,854 | +3.56(+2.07%) |
Nov 07, 2017 | 171.51 | 172.67 | 170.83 | 172.18 | 330,083 | +0.28(+0.16%) |
Nov 06, 2017 | 171.27 | 172.16 | 170.25 | 171.91 | 227,868 | +0.36(+0.21%) |
Nov 03, 2017 | 170.32 | 172.34 | 169.31 | 171.54 | 599,128 | +0.58(+0.34%) |
Nov 02, 2017 | 167.11 | 171.34 | 166.60 | 170.96 | 893,417 | +4.13(+2.48%) |
Nov 01, 2017 | 170.91 | 170.91 | 166.26 | 166.83 | 1,003,229 | -4.03(-2.36%) |
Oct 31, 2017 | 169.80 | 171.53 | 168.71 | 170.86 | 325,630 | +1.57(+0.93%) |
Oct 30, 2017 | 169.49 | 169.49 | 167.42 | 169.29 | 417,440 | -0.88(-0.52%) |
Oct 27, 2017 | 170.64 | 170.78 | 169.36 | 170.17 | 369,708 | -0.31(-0.18%) |
Oct 26, 2017 | 169.73 | 171.87 | 169.73 | 170.47 | 256,143 | +1.12(+0.66%) |
Oct 25, 2017 | 168.62 | 169.79 | 167.42 | 169.36 | 295,435 | +0.84(+0.50%) |
Oct 24, 2017 | 168.11 | 169.49 | 167.63 | 168.52 | 309,430 | +0.83(+0.49%) |
Oct 23, 2017 | 167.13 | 168.26 | 165.83 | 167.69 | 413,033 | +0.53(+0.32%) |
Oct 20, 2017 | 164.65 | 167.71 | 164.54 | 167.16 | 888,635 | +3.15(+1.92%) |
Oct 19, 2017 | 161.65 | 164.19 | 159.99 | 164.01 | 561,824 | +1.90(+1.17%) |
Oct 18, 2017 | 161.91 | 164.01 | 161.56 | 162.11 | 455,615 | +0.61(+0.38%) |
Oct 17, 2017 | 160.17 | 161.53 | 159.67 | 161.50 | 253,356 | +1.54(+0.96%) |
Oct 16, 2017 | 159.72 | 160.07 | 158.25 | 159.96 | 357,331 | +0.31(+0.20%) |
Oct 13, 2017 | 160.41 | 160.90 | 159.28 | 159.65 | 589,923 | -0.70(-0.44%) |
Oct 12, 2017 | 160.40 | 161.24 | 159.75 | 160.35 | 345,198 | +0.05(+0.03%) |
Oct 11, 2017 | 159.84 | 160.31 | 158.10 | 160.30 | 473,329 | +0.13(+0.08%) |
Oct 10, 2017 | 161.30 | 161.30 | 159.15 | 160.16 | 429,652 | -0.41(-0.26%) |
Oct 09, 2017 | 161.88 | 162.19 | 160.39 | 160.57 | 363,364 | -1.12(-0.70%) |
Oct 06, 2017 | 162.91 | 163.15 | 161.56 | 161.70 | 242,161 | -1.10(-0.67%) |
Oct 05, 2017 | 163.28 | 163.58 | 161.66 | 162.80 | 359,544 | -0.22(-0.14%) |
Oct 04, 2017 | 164.81 | 165.10 | 162.58 | 163.02 | 430,746 | -1.75(-1.06%) |
Oct 03, 2017 | 164.26 | 165.26 | 163.32 | 164.77 | 375,033 | +0.57(+0.35%) |
Oct 02, 2017 | 162.82 | 164.25 | 162.43 | 164.20 | 357,733 | +2.12(+1.31%) |
Sep 29, 2017 | 161.15 | 163.19 | 160.26 | 162.08 | 550,612 | +0.93(+0.58%) |
Sep 28, 2017 | 160.87 | 161.88 | 158.89 | 161.15 | 577,392 | +0.08(+0.05%) |
Sep 27, 2017 | 162.67 | 165.76 | 160.45 | 161.07 | 1,170,288 | -0.86(-0.53%) |
Sep 26, 2017 | 158.32 | 163.07 | 157.48 | 161.93 | 1,470,755 | +8.22(+5.35%) |
Sep 25, 2017 | 152.03 | 154.22 | 149.37 | 153.71 | 985,636 | +1.98(+1.30%) |
Sep 22, 2017 | 150.95 | 152.12 | 150.32 | 151.73 | 419,910 | +1.31(+0.87%) |
Sep 21, 2017 | 150.28 | 151.06 | 149.02 | 150.41 | 730,188 | +2.60(+1.76%) |
Sep 20, 2017 | 146.98 | 148.01 | 146.30 | 147.81 | 251,448 | +1.09(+0.74%) |
Sep 19, 2017 | 146.77 | 147.20 | 145.98 | 146.73 | 207,970 | +0.10(+0.07%) |
Sep 18, 2017 | 145.78 | 146.75 | 144.69 | 146.63 | 251,382 | +0.98(+0.67%) |
Sep 15, 2017 | 145.16 | 145.70 | 144.34 | 145.65 | 393,288 | +0.33(+0.23%) |
Sep 14, 2017 | 144.89 | 145.66 | 143.92 | 145.31 | 354,416 | +0.94(+0.65%) |
Sep 13, 2017 | 144.70 | 145.66 | 144.36 | 144.38 | 218,018 | -0.57(-0.39%) |
Sep 12, 2017 | 143.66 | 145.03 | 142.40 | 144.94 | 189,929 | +1.73(+1.21%) |
Sep 11, 2017 | 143.97 | 145.21 | 142.18 | 143.22 | 250,687 | +0.02(+0.01%) |
Sep 08, 2017 | 141.95 | 144.37 | 141.53 | 143.20 | 229,608 | +0.97(+0.68%) |
Sep 07, 2017 | 141.46 | 142.30 | 140.96 | 142.23 | 277,505 | +0.92(+0.65%) |
Sep 06, 2017 | 141.74 | 142.54 | 140.52 | 141.31 | 342,305 | -0.43(-0.30%) |
Sep 05, 2017 | 141.89 | 142.81 | 140.27 | 141.74 | 258,877 | -0.53(-0.37%) |
Sep 01, 2017 | 141.74 | 142.79 | 140.62 | 142.27 | 216,843 | +0.83(+0.58%) |
Aug 31, 2017 | 141.44 | 142.77 | 141.22 | 141.44 | 285,681 | +0.23(+0.17%) |
Aug 30, 2017 | 139.94 | 141.62 | 139.56 | 141.21 | 190,603 | +1.25(+0.89%) |
Aug 29, 2017 | 140.16 | 141.02 | 139.77 | 139.96 | 253,453 | -0.50(-0.35%) |
Aug 28, 2017 | 142.09 | 142.28 | 140.12 | 140.45 | 286,792 | -1.85(-1.30%) |
Aug 25, 2017 | 142.32 | 143.16 | 141.81 | 142.30 | 159,131 | +0.53(+0.37%) |
Aug 24, 2017 | 141.81 | 142.95 | 141.09 | 141.78 | 166,759 | +0.45(+0.32%) |
Aug 23, 2017 | 142.92 | 143.00 | 141.09 | 141.33 | 260,054 | -2.18(-1.52%) |
Aug 22, 2017 | 141.93 | 143.76 | 141.34 | 143.51 | 293,107 | +1.63(+1.15%) |
Aug 21, 2017 | 142.01 | 142.59 | 141.06 | 141.87 | 397,694 | -0.21(-0.14%) |
Aug 18, 2017 | 143.51 | 144.64 | 142.05 | 142.08 | 290,113 | -1.86(-1.29%) |
Aug 17, 2017 | 146.15 | 146.43 | 143.93 | 143.94 | 146,135 | -2.29(-1.56%) |
Aug 16, 2017 | 145.11 | 147.01 | 144.65 | 146.23 | 223,946 | +1.30(+0.89%) |
Aug 15, 2017 | 144.36 | 145.39 | 143.82 | 144.93 | 187,829 | +0.56(+0.39%) |
Aug 14, 2017 | 143.01 | 144.72 | 142.37 | 144.37 | 167,224 | +2.50(+1.76%) |
Aug 11, 2017 | 141.15 | 142.39 | 140.96 | 141.87 | 265,588 | +0.04(+0.03%) |
Aug 10, 2017 | 144.63 | 144.77 | 140.74 | 141.82 | 420,006 | -3.17(-2.19%) |
Aug 09, 2017 | 143.50 | 145.40 | 142.66 | 144.99 | 346,006 | +1.18(+0.82%) |
Aug 08, 2017 | 145.10 | 145.14 | 143.55 | 143.81 | 203,442 | -1.39(-0.96%) |
Aug 07, 2017 | 146.40 | 147.28 | 144.91 | 145.21 | 258,290 | -1.14(-0.78%) |
Aug 04, 2017 | 147.62 | 147.62 | 145.55 | 146.34 | 202,082 | -0.97(-0.66%) |
Aug 03, 2017 | 146.44 | 147.91 | 146.22 | 147.32 | 263,956 | +0.38(+0.26%) |
Aug 02, 2017 | 148.13 | 148.13 | 145.55 | 146.93 | 188,668 | -1.18(-0.80%) |
Aug 01, 2017 | 150.19 | 150.43 | 147.41 | 148.11 | 421,526 | -1.30(-0.87%) |
Jul 31, 2017 | 147.76 | 150.29 | 147.37 | 149.41 | 308,459 | +1.99(+1.35%) |
Jul 28, 2017 | 146.39 | 148.23 | 146.39 | 147.41 | 306,136 | +0.22(+0.15%) |
Jul 27, 2017 | 148.06 | 148.06 | 145.69 | 147.19 | 346,186 | -0.65(-0.44%) |
Jul 26, 2017 | 149.34 | 149.39 | 147.80 | 147.84 | 218,321 | -1.13(-0.76%) |
Jul 25, 2017 | 149.16 | 149.71 | 148.45 | 148.98 | 290,731 | +0.40(+0.27%) |
Jul 24, 2017 | 148.60 | 149.83 | 148.55 | 148.57 | 304,269 | +0.17(+0.11%) |
Jul 21, 2017 | 148.17 | 148.46 | 147.50 | 148.41 | 162,445 | +0.47(+0.32%) |
Jul 20, 2017 | 146.27 | 148.33 | 146.24 | 147.93 | 226,654 | +1.88(+1.28%) |
Jul 19, 2017 | 144.92 | 146.38 | 144.29 | 146.06 | 285,220 | +1.24(+0.86%) |
Jul 18, 2017 | 144.78 | 145.37 | 143.50 | 144.81 | 328,858 | -0.32(-0.22%) |
Jul 17, 2017 | 146.02 | 146.09 | 144.08 | 145.13 | 307,140 | -0.84(-0.58%) |
Jul 14, 2017 | 147.06 | 145.77 | 145.97 | 313,730 | -0.93(-0.63%) | |
Jul 13, 2017 | 146.55 | 147.33 | 145.67 | 146.91 | 241,137 | +0.43(+0.29%) |
Jul 12, 2017 | 145.52 | 147.09 | 145.52 | 146.48 | 397,409 | +1.42(+0.98%) |
Jul 11, 2017 | 144.57 | 145.81 | 144.43 | 145.06 | 396,792 | +0.64(+0.45%) |
Jul 10, 2017 | 144.13 | 145.37 | 143.96 | 144.41 | 254,778 | -0.37(-0.25%) |
Jul 07, 2017 | 143.50 | 144.88 | 143.50 | 144.78 | 282,240 | +1.30(+0.91%) |
Jul 06, 2017 | 146.83 | 146.86 | 143.13 | 143.47 | 328,865 | -4.21(-2.85%) |
Jul 05, 2017 | 148.29 | 149.25 | 147.30 | 147.68 | 453,864 | -0.43(-0.29%) |
Jul 03, 2017 | 149.89 | 149.94 | 148.09 | 148.11 | 258,644 | -0.37(-0.25%) |
Jun 30, 2017 | 152.25 | 152.49 | 148.01 | 148.48 | 749,764 | -3.03(-2.00%) |
Jun 29, 2017 | 151.96 | 153.88 | 151.18 | 151.51 | 1,509,350 | -0.15(-0.10%) |
Jun 28, 2017 | 148.79 | 152.75 | 148.01 | 151.66 | 1,291,128 | +3.65(+2.47%) |
Jun 27, 2017 | 146.62 | 149.73 | 143.70 | 148.00 | 900,754 | -0.39(-0.26%) |
Jun 26, 2017 | 149.01 | 150.13 | 147.06 | 148.40 | 669,371 | -0.61(-0.41%) |
Jun 23, 2017 | 148.54 | 149.71 | 148.07 | 149.00 | 616,646 | +0.61(+0.41%) |
Jun 22, 2017 | 148.10 | 148.83 | 146.53 | 148.40 | 234,518 | +0.22(+0.15%) |
Jun 21, 2017 | 149.73 | 149.73 | 147.76 | 148.18 | 396,010 | -1.70(-1.13%) |
Jun 20, 2017 | 152.88 | 153.16 | 149.81 | 149.88 | 272,428 | -3.47(-2.26%) |
Jun 19, 2017 | 152.12 | 153.54 | 152.00 | 153.35 | 253,217 | +1.51(+0.99%) |
Jun 16, 2017 | 150.75 | 151.86 | 150.01 | 151.84 | 293,280 | +0.89(+0.59%) |
Jun 15, 2017 | 148.10 | 151.09 | 148.10 | 150.94 | 323,576 | +1.30(+0.87%) |
Jun 14, 2017 | 149.21 | 149.84 | 148.57 | 149.64 | 223,042 | +0.45(+0.30%) |
Jun 13, 2017 | 148.32 | 149.57 | 147.32 | 149.19 | 179,625 | +1.05(+0.71%) |
Jun 12, 2017 | 146.43 | 148.89 | 146.05 | 148.15 | 312,681 | +1.71(+1.16%) |
Jun 09, 2017 | 146.08 | 147.20 | 145.28 | 146.44 | 314,260 | +0.15(+0.10%) |
Jun 08, 2017 | 146.97 | 147.68 | 145.41 | 146.29 | 227,267 | -0.27(-0.18%) |
Jun 07, 2017 | 146.31 | 146.96 | 145.49 | 146.56 | 233,163 | +0.55(+0.38%) |
Jun 06, 2017 | 146.34 | 147.29 | 145.88 | 146.00 | 189,596 | -0.91(-0.62%) |
Jun 05, 2017 | 147.53 | 148.68 | 146.81 | 146.91 | 202,228 | -0.85(-0.57%) |
Jun 02, 2017 | 148.41 | 149.59 | 147.54 | 147.76 | 330,010 | -0.52(-0.35%) |
Jun 01, 2017 | 148.50 | 149.27 | 145.60 | 148.28 | 537,082 | +0.24(+0.16%) |
May 31, 2017 | 146.59 | 148.36 | 145.80 | 148.04 | 288,430 | +1.66(+1.14%) |
May 30, 2017 | 144.72 | 146.49 | 144.38 | 146.38 | 239,161 | +1.68(+1.16%) |
May 26, 2017 | 144.72 | 145.15 | 144.54 | 144.70 | 161,382 | +0.49(+0.34%) |
May 25, 2017 | 143.60 | 144.61 | 143.03 | 144.21 | 289,268 | +1.02(+0.71%) |
May 24, 2017 | 142.91 | 143.51 | 142.41 | 143.19 | 216,106 | +0.44(+0.30%) |
May 23, 2017 | 143.39 | 143.39 | 142.43 | 142.75 | 170,902 | -0.29(-0.20%) |
May 22, 2017 | 143.34 | 144.30 | 142.79 | 143.04 | 209,471 | -0.03(-0.02%) |
May 19, 2017 | 142.59 | 143.96 | 142.03 | 143.07 | 241,275 | +1.29(+0.91%) |
May 18, 2017 | 140.89 | 142.83 | 140.89 | 141.78 | 248,966 | +0.59(+0.42%) |
May 17, 2017 | 142.58 | 141.68 | 140.46 | 141.19 | 390,094 | -1.39(-0.98%) |
May 16, 2017 | 143.02 | 143.73 | 142.37 | 142.58 | 339,293 | -0.69(-0.48%) |
May 15, 2017 | 142.09 | 143.84 | 142.09 | 143.28 | 305,091 | +1.04(+0.73%) |
May 12, 2017 | 142.91 | 143.27 | 141.66 | 142.24 | 178,278 | -0.68(-0.47%) |
May 11, 2017 | 142.15 | 143.19 | 141.89 | 142.91 | 255,047 | -0.19(-0.14%) |
May 10, 2017 | 143.78 | 144.30 | 142.41 | 143.11 | 286,069 | -1.21(-0.84%) |
May 09, 2017 | 143.34 | 144.88 | 142.96 | 144.31 | 269,439 | +1.25(+0.87%) |
May 08, 2017 | 145.38 | 145.48 | 142.71 | 143.06 | 221,916 | -2.52(-1.73%) |
May 05, 2017 | 145.71 | 146.31 | 145.08 | 145.58 | 302,197 | +0.04(+0.03%) |
May 04, 2017 | 144.88 | 146.40 | 144.41 | 145.54 | 305,105 | +0.68(+0.47%) |
May 03, 2017 | 144.53 | 145.16 | 144.12 | 144.85 | 154,636 | +0.01(+0.01%) |
May 02, 2017 | 145.08 | 145.34 | 144.10 | 144.84 | 190,613 | +0.25(+0.17%) |