Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 122.94 | 123.13 | 120.63 | 120.77 | 1,156,410 | -2.18(-1.77%) |
Apr 27, 2018 | 121.42 | 123.25 | 120.63 | 122.95 | 1,291,015 | +1.48(+1.22%) |
Apr 26, 2018 | 121.68 | 122.10 | 119.43 | 121.47 | 1,438,088 | +0.29(+0.24%) |
Apr 25, 2018 | 121.19 | 122.05 | 120.03 | 121.18 | 1,924,884 | -0.37(-0.31%) |
Apr 24, 2018 | 122.36 | 124.52 | 121.28 | 121.55 | 4,791,749 | +4.40(+3.75%) |
Apr 23, 2018 | 116.42 | 117.52 | 115.92 | 117.16 | 1,439,615 | +0.74(+0.64%) |
Apr 20, 2018 | 118.20 | 118.89 | 115.44 | 116.42 | 1,127,114 | -2.06(-1.74%) |
Apr 19, 2018 | 120.00 | 120.49 | 117.23 | 118.47 | 740,125 | -2.11(-1.75%) |
Apr 18, 2018 | 119.87 | 122.01 | 119.87 | 120.59 | 685,966 | +0.93(+0.78%) |
Apr 17, 2018 | 120.49 | 121.65 | 119.57 | 119.66 | 1,071,356 | -0.03(-0.03%) |
Apr 16, 2018 | 117.13 | 120.17 | 116.69 | 119.69 | 1,249,576 | +3.88(+3.35%) |
Apr 13, 2018 | 117.10 | 117.59 | 115.33 | 115.81 | 501,597 | -0.34(-0.30%) |
Apr 12, 2018 | 116.21 | 116.91 | 115.87 | 116.15 | 678,606 | +0.08(+0.07%) |
Apr 11, 2018 | 116.06 | 117.31 | 115.97 | 116.07 | 556,401 | -0.69(-0.59%) |
Apr 10, 2018 | 115.37 | 117.30 | 115.30 | 116.77 | 969,882 | +2.36(+2.06%) |
Apr 09, 2018 | 115.30 | 116.50 | 114.35 | 114.41 | 917,472 | -1.35(-1.17%) |
Apr 06, 2018 | 118.25 | 118.39 | 114.10 | 115.75 | 1,190,591 | -3.19(-2.68%) |
Apr 05, 2018 | 119.20 | 119.64 | 118.20 | 118.94 | 1,130,330 | +0.79(+0.67%) |
Apr 04, 2018 | 113.79 | 118.37 | 113.47 | 118.16 | 1,914,264 | +0.29(+0.24%) |
Apr 03, 2018 | 117.62 | 118.56 | 116.94 | 117.87 | 704,131 | +0.60(+0.51%) |
Apr 02, 2018 | 118.89 | 119.16 | 115.83 | 117.27 | 1,270,060 | -2.06(-1.73%) |
Mar 29, 2018 | 119.33 | 119.33 | 119.33 | 0 | +1.51(+1.28%) | |
Mar 28, 2018 | 119.09 | 119.55 | 117.08 | 117.82 | 1,023,490 | -1.27(-1.07%) |
Mar 27, 2018 | 119.57 | 120.28 | 118.08 | 119.09 | 964,665 | -0.50(-0.42%) |
Mar 26, 2018 | 120.53 | 120.73 | 118.84 | 119.59 | 857,970 | +0.63(+0.53%) |
Mar 23, 2018 | 121.50 | 121.58 | 118.78 | 118.96 | 1,482,681 | -2.22(-1.83%) |
Mar 22, 2018 | 122.42 | 123.44 | 121.17 | 121.18 | 1,032,263 | -2.15(-1.74%) |
Mar 21, 2018 | 122.99 | 123.93 | 122.46 | 123.33 | 905,628 | +0.76(+0.62%) |
Mar 20, 2018 | 123.85 | 123.98 | 121.60 | 122.57 | 1,366,193 | -0.58(-0.47%) |
Mar 19, 2018 | 123.84 | 123.92 | 122.01 | 123.14 | 1,396,310 | -1.42(-1.14%) |
Mar 16, 2018 | 125.38 | 126.80 | 124.52 | 124.56 | 1,216,898 | -0.51(-0.41%) |
Mar 15, 2018 | 124.82 | 125.38 | 123.91 | 125.08 | 833,397 | +0.28(+0.23%) |
Mar 14, 2018 | 127.71 | 127.71 | 124.59 | 124.80 | 684,605 | -2.03(-1.60%) |
Mar 13, 2018 | 127.83 | 128.29 | 126.34 | 126.82 | 586,878 | -0.46(-0.36%) |
Mar 12, 2018 | 128.41 | 128.71 | 127.01 | 127.28 | 687,848 | -0.58(-0.46%) |
Mar 09, 2018 | 124.58 | 128.01 | 123.51 | 127.87 | 1,248,809 | +4.11(+3.33%) |
Mar 08, 2018 | 124.02 | 124.44 | 122.28 | 123.75 | 839,172 | +0.14(+0.11%) |
Mar 07, 2018 | 126.07 | 122.92 | 123.61 | 930,218 | -2.20(-1.75%) | |
Mar 06, 2018 | 126.18 | 123.59 | 125.81 | 1,074,628 | +2.21(+1.79%) | |
Mar 05, 2018 | 123.11 | 124.86 | 123.05 | 123.59 | 1,129,377 | -0.06(-0.04%) |
Mar 02, 2018 | 124.44 | 124.44 | 121.87 | 123.65 | 1,394,206 | -1.50(-1.20%) |
Mar 01, 2018 | 125.25 | 127.75 | 123.63 | 125.15 | 1,847,320 | -0.59(-0.47%) |
Feb 28, 2018 | 127.92 | 128.76 | 125.34 | 125.74 | 1,319,137 | -2.18(-1.70%) |
Feb 27, 2018 | 130.57 | 131.24 | 127.88 | 127.91 | 716,028 | -2.21(-1.70%) |
Feb 26, 2018 | 132.71 | 132.87 | 128.72 | 130.12 | 1,342,959 | -2.59(-1.95%) |
Feb 23, 2018 | 131.36 | 133.58 | 130.42 | 132.71 | 969,207 | +2.29(+1.76%) |
Feb 22, 2018 | 129.00 | 130.55 | 128.70 | 130.42 | 827,302 | +1.70(+1.32%) |
Feb 21, 2018 | 130.71 | 130.81 | 128.70 | 128.73 | 1,488,141 | -1.71(-1.31%) |
Feb 20, 2018 | 133.38 | 134.18 | 129.87 | 130.44 | 1,177,258 | -3.25(-2.43%) |
Feb 16, 2018 | 133.69 | 133.69 | 133.69 | 0 | -3.13(-2.29%) | |
Feb 15, 2018 | 133.77 | 137.47 | 133.22 | 136.82 | 1,144,785 | +4.28(+3.23%) |
Feb 14, 2018 | 130.81 | 133.66 | 130.11 | 132.53 | 970,910 | +0.79(+0.60%) |
Feb 13, 2018 | 130.74 | 131.75 | 754,701 | -0.66(-0.50%) | ||
Feb 12, 2018 | 130.85 | 133.53 | 130.07 | 132.41 | 1,202,543 | +3.13(+2.42%) |
Feb 09, 2018 | 130.27 | 132.68 | 126.67 | 129.28 | 2,113,220 | +1.59(+1.25%) |
Feb 08, 2018 | 132.37 | 132.37 | 127.68 | 127.69 | 1,206,068 | -5.09(-3.83%) |
Feb 07, 2018 | 134.07 | 134.84 | 132.74 | 132.78 | 1,114,181 | -1.77(-1.32%) |
Feb 06, 2018 | 130.50 | 135.03 | 129.67 | 134.55 | 1,644,024 | +0.21(+0.16%) |
Feb 05, 2018 | 136.99 | 138.10 | 132.78 | 134.34 | 1,181,425 | -3.50(-2.54%) |
Feb 02, 2018 | 140.32 | 140.57 | 137.30 | 137.84 | 1,100,906 | -3.43(-2.43%) |
Feb 01, 2018 | 139.82 | 142.82 | 139.66 | 141.27 | 1,032,444 | +0.83(+0.59%) |
Jan 31, 2018 | 141.66 | 142.13 | 139.69 | 140.44 | 1,058,798 | -0.50(-0.36%) |
Jan 30, 2018 | 140.67 | 141.09 | 139.39 | 140.94 | 1,089,015 | -0.33(-0.24%) |
Jan 29, 2018 | 142.75 | 143.13 | 141.04 | 141.28 | 1,198,993 | -2.69(-1.87%) |
Jan 26, 2018 | 143.78 | 144.72 | 142.82 | 143.96 | 1,901,745 | +2.23(+1.57%) |
Jan 25, 2018 | 139.35 | 142.82 | 138.58 | 141.73 | 3,311,943 | +3.19(+2.30%) |
Jan 24, 2018 | 134.45 | 140.80 | 134.29 | 138.54 | 2,842,028 | +5.41(+4.06%) |
Jan 23, 2018 | 136.36 | 137.02 | 131.91 | 133.13 | 2,759,572 | +4.13(+3.20%) |
Jan 22, 2018 | 129.24 | 129.24 | 126.78 | 129.00 | 1,426,063 | -0.68(-0.53%) |
Jan 19, 2018 | 129.56 | 129.90 | 128.12 | 129.69 | 1,136,382 | +0.11(+0.08%) |
Jan 18, 2018 | 133.09 | 133.19 | 129.01 | 129.58 | 1,355,900 | -3.09(-2.33%) |
Jan 17, 2018 | 131.43 | 133.38 | 130.47 | 132.67 | 1,040,024 | +1.88(+1.44%) |
Jan 16, 2018 | 133.92 | 134.07 | 129.77 | 130.79 | 1,087,728 | -2.94(-2.20%) |
Jan 12, 2018 | 133.73 | 133.73 | 133.73 | 0 | +2.88(+2.20%) | |
Jan 11, 2018 | 129.17 | 131.06 | 127.36 | 130.85 | 1,231,724 | +2.18(+1.70%) |
Jan 10, 2018 | 128.66 | 1,069,190 | -1.67(-1.28%) | |||
Jan 09, 2018 | 131.26 | 131.47 | 130.00 | 130.34 | 1,334,702 | -0.53(-0.40%) |
Jan 08, 2018 | 130.51 | 131.93 | 129.98 | 130.86 | 1,186,995 | +0.44(+0.34%) |
Jan 05, 2018 | 130.73 | 131.07 | 129.84 | 130.42 | 724,946 | -0.26(-0.20%) |
Jan 04, 2018 | 131.53 | 131.79 | 130.13 | 130.69 | 797,768 | -0.01(-0.01%) |
Jan 03, 2018 | 130.27 | 131.25 | 129.97 | 130.70 | 1,244,214 | +0.66(+0.51%) |
Jan 02, 2018 | 130.96 | 131.56 | 129.28 | 130.04 | 873,257 | -0.50(-0.39%) |
Dec 29, 2017 | 130.55 | 130.55 | 130.55 | 0 | -1.57(-1.19%) | |
Dec 28, 2017 | 131.81 | 132.19 | 130.95 | 132.12 | 363,347 | +0.46(+0.35%) |
Dec 27, 2017 | 131.55 | 132.27 | 131.33 | 131.66 | 425,643 | -0.06(-0.05%) |
Dec 26, 2017 | 132.92 | 134.08 | 131.42 | 131.72 | 606,576 | -1.18(-0.89%) |
Dec 22, 2017 | 131.64 | 133.38 | 130.85 | 132.90 | 911,207 | +1.60(+1.22%) |
Dec 21, 2017 | 128.04 | 132.21 | 127.99 | 131.30 | 1,602,223 | +3.66(+2.87%) |
Dec 20, 2017 | 128.70 | 129.04 | 127.55 | 127.64 | 536,194 | -0.94(-0.73%) |
Dec 19, 2017 | 128.20 | 129.18 | 127.50 | 128.58 | 724,653 | +0.57(+0.45%) |
Dec 18, 2017 | 127.96 | 128.50 | 127.52 | 128.01 | 950,675 | +0.67(+0.53%) |
Dec 15, 2017 | 127.22 | 127.81 | 126.35 | 127.33 | 1,557,517 | +0.44(+0.35%) |
Dec 14, 2017 | 129.51 | 129.95 | 126.12 | 126.89 | 1,081,423 | -2.41(-1.87%) |
Dec 13, 2017 | 129.21 | 130.19 | 129.00 | 129.31 | 652,105 | +0.41(+0.32%) |
Dec 12, 2017 | 128.90 | 130.66 | 128.49 | 128.90 | 1,109,902 | -1.05(-0.81%) |
Dec 11, 2017 | 131.08 | 131.49 | 129.02 | 129.95 | 1,343,953 | -1.42(-1.08%) |
Dec 08, 2017 | 131.37 | 132.28 | 130.41 | 131.37 | 748,171 | -0.61(-0.46%) |
Dec 07, 2017 | 131.64 | 132.59 | 130.83 | 131.98 | 959,658 | +1.07(+0.82%) |
Dec 06, 2017 | 131.13 | 132.22 | 130.75 | 130.91 | 596,689 | -0.01(-0.01%) |
Dec 05, 2017 | 130.67 | 131.67 | 129.04 | 130.92 | 895,866 | -0.40(-0.30%) |
Dec 04, 2017 | 131.13 | 132.68 | 130.38 | 131.31 | 1,418,552 | +1.68(+1.30%) |
Dec 01, 2017 | 130.38 | 130.96 | 127.81 | 129.63 | 1,003,540 | -0.86(-0.66%) |
Nov 30, 2017 | 131.52 | 132.82 | 129.31 | 130.49 | 1,229,221 | -0.33(-0.25%) |
Nov 29, 2017 | 129.72 | 131.76 | 129.35 | 130.82 | 1,835,060 | +1.17(+0.90%) |
Nov 28, 2017 | 127.74 | 129.92 | 126.78 | 129.65 | 2,224,756 | +1.92(+1.50%) |
Nov 27, 2017 | 129.82 | 130.04 | 127.67 | 127.73 | 1,273,417 | -2.18(-1.68%) |
Nov 24, 2017 | 129.93 | 130.63 | 129.15 | 129.91 | 434,455 | +0.91(+0.71%) |
Nov 22, 2017 | 130.67 | 131.16 | 128.63 | 129.00 | 1,149,189 | -1.73(-1.33%) |
Nov 21, 2017 | 128.36 | 131.51 | 127.12 | 130.73 | 1,809,636 | +2.85(+2.23%) |
Nov 20, 2017 | 128.40 | 129.16 | 127.51 | 127.88 | 715,578 | -0.16(-0.12%) |
Nov 17, 2017 | 125.73 | 128.56 | 125.21 | 128.04 | 1,044,516 | +1.95(+1.55%) |
Nov 16, 2017 | 125.07 | 127.31 | 124.82 | 126.09 | 825,622 | +1.87(+1.50%) |
Nov 15, 2017 | 122.69 | 124.74 | 122.09 | 124.22 | 958,257 | +0.44(+0.35%) |
Nov 14, 2017 | 124.53 | 124.53 | 122.99 | 123.78 | 806,548 | -0.52(-0.41%) |
Nov 13, 2017 | 124.17 | 124.91 | 124.11 | 124.30 | 638,425 | -0.29(-0.23%) |
Nov 10, 2017 | 124.97 | 125.29 | 124.31 | 124.59 | 916,332 | -0.53(-0.42%) |
Nov 09, 2017 | 124.37 | 125.26 | 124.01 | 125.12 | 894,666 | -0.02(-0.02%) |
Nov 08, 2017 | 125.07 | 125.37 | 124.41 | 125.14 | 707,091 | +0.16(+0.13%) |
Nov 07, 2017 | 125.61 | 125.70 | 124.63 | 124.98 | 953,250 | -0.66(-0.53%) |
Nov 06, 2017 | 125.73 | 126.03 | 124.97 | 125.64 | 645,412 | -0.34(-0.27%) |
Nov 03, 2017 | 125.73 | 127.80 | 125.56 | 125.98 | 1,237,375 | +0.35(+0.28%) |
Nov 02, 2017 | 125.87 | 126.60 | 123.74 | 125.64 | 1,281,682 | -0.78(-0.61%) |
Nov 01, 2017 | 126.86 | 128.74 | 125.81 | 126.41 | 1,479,965 | +0.38(+0.30%) |
Oct 31, 2017 | 124.38 | 126.73 | 123.50 | 126.04 | 1,481,159 | +1.75(+1.40%) |
Oct 30, 2017 | 123.78 | 124.55 | 123.44 | 124.29 | 1,183,859 | +0.19(+0.15%) |
Oct 27, 2017 | 124.28 | 125.27 | 123.50 | 124.10 | 1,627,106 | -0.08(-0.06%) |
Oct 26, 2017 | 123.88 | 125.40 | 123.45 | 124.17 | 1,991,442 | +0.44(+0.35%) |
Oct 25, 2017 | 125.11 | 125.32 | 122.83 | 123.74 | 3,248,048 | -1.78(-1.42%) |
Oct 24, 2017 | 126.82 | 129.63 | 124.56 | 125.52 | 12,329,850 | -14.79(-10.54%) |
Oct 23, 2017 | 140.31 | 141.37 | 139.08 | 140.31 | 1,978,450 | +0.03(+0.02%) |
Oct 20, 2017 | 137.52 | 140.81 | 137.48 | 140.28 | 1,163,926 | +3.46(+2.53%) |
Oct 19, 2017 | 135.73 | 137.03 | 134.93 | 136.82 | 496,498 | +0.90(+0.66%) |
Oct 18, 2017 | 135.65 | 137.06 | 134.88 | 135.92 | 822,484 | +0.35(+0.26%) |
Oct 17, 2017 | 135.83 | 135.83 | 134.34 | 135.58 | 1,039,129 | -0.33(-0.24%) |
Oct 16, 2017 | 136.98 | 136.98 | 134.60 | 135.91 | 829,788 | -1.55(-1.12%) |
Oct 13, 2017 | 136.84 | 137.96 | 135.57 | 137.45 | 771,756 | +1.29(+0.95%) |
Oct 12, 2017 | 135.82 | 136.78 | 135.25 | 136.16 | 911,273 | +0.15(+0.11%) |
Oct 11, 2017 | 136.18 | 136.75 | 135.20 | 136.01 | 833,751 | -0.21(-0.15%) |
Oct 10, 2017 | 139.01 | 139.01 | 135.37 | 136.22 | 1,644,865 | -2.14(-1.54%) |
Oct 09, 2017 | 139.71 | 139.79 | 137.55 | 138.36 | 880,524 | -1.05(-0.76%) |
Oct 06, 2017 | 141.13 | 141.28 | 138.93 | 139.41 | 1,033,981 | -1.62(-1.15%) |
Oct 05, 2017 | 142.93 | 146.64 | 140.81 | 141.04 | 1,805,369 | -1.83(-1.28%) |
Oct 04, 2017 | 142.33 | 142.94 | 141.00 | 142.87 | 875,800 | +0.56(+0.39%) |
Oct 03, 2017 | 141.94 | 142.81 | 140.47 | 142.30 | 848,186 | +0.91(+0.65%) |
Oct 02, 2017 | 142.54 | 142.97 | 140.40 | 141.39 | 1,080,680 | -0.41(-0.29%) |
Sep 29, 2017 | 140.83 | 142.80 | 140.38 | 141.80 | 608,609 | +0.67(+0.47%) |
Sep 28, 2017 | 139.62 | 141.42 | 139.10 | 141.14 | 1,056,859 | +1.57(+1.12%) |
Sep 27, 2017 | 140.00 | 140.12 | 138.25 | 139.57 | 982,591 | -0.08(-0.06%) |
Sep 26, 2017 | 136.70 | 140.12 | 136.23 | 139.64 | 1,322,300 | +3.34(+2.45%) |
Sep 25, 2017 | 134.59 | 137.10 | 134.42 | 136.31 | 1,062,265 | +1.58(+1.18%) |
Sep 22, 2017 | 132.90 | 136.43 | 132.79 | 134.72 | 1,222,526 | +1.95(+1.47%) |
Sep 21, 2017 | 131.43 | 132.94 | 130.76 | 132.77 | 765,920 | +1.78(+1.36%) |
Sep 20, 2017 | 131.52 | 132.05 | 130.65 | 131.00 | 930,562 | -0.52(-0.40%) |
Sep 19, 2017 | 131.32 | 131.99 | 130.33 | 131.52 | 1,067,119 | +0.17(+0.13%) |
Sep 18, 2017 | 132.48 | 132.64 | 130.77 | 131.35 | 724,213 | -0.78(-0.59%) |
Sep 15, 2017 | 133.10 | 133.86 | 131.16 | 132.13 | 1,530,466 | -2.51(-1.87%) |
Sep 14, 2017 | 134.24 | 135.55 | 133.69 | 134.65 | 1,021,462 | -0.58(-0.43%) |
Sep 13, 2017 | 135.88 | 136.08 | 133.56 | 135.23 | 690,535 | -0.35(-0.26%) |
Sep 12, 2017 | 133.96 | 135.64 | 133.67 | 135.58 | 670,446 | +2.11(+1.58%) |
Sep 11, 2017 | 133.46 | 135.03 | 133.13 | 133.47 | 1,170,610 | +1.01(+0.76%) |
Sep 08, 2017 | 129.30 | 132.52 | 129.19 | 132.46 | 812,635 | +2.56(+1.97%) |
Sep 07, 2017 | 131.26 | 131.26 | 129.53 | 129.90 | 948,052 | -0.95(-0.73%) |
Sep 06, 2017 | 132.53 | 132.69 | 129.83 | 130.86 | 1,014,100 | -1.49(-1.13%) |
Sep 05, 2017 | 133.01 | 133.09 | 131.07 | 132.35 | 625,082 | -0.88(-0.66%) |
Sep 01, 2017 | 131.97 | 134.02 | 131.66 | 133.23 | 717,429 | +1.28(+0.97%) |
Aug 31, 2017 | 130.51 | 132.39 | 130.51 | 131.95 | 843,886 | +2.08(+1.60%) |
Aug 30, 2017 | 129.20 | 130.50 | 128.63 | 129.86 | 719,419 | +0.68(+0.53%) |
Aug 29, 2017 | 128.70 | 129.95 | 128.54 | 129.18 | 556,424 | -0.13(-0.10%) |
Aug 28, 2017 | 129.76 | 130.19 | 128.42 | 129.31 | 520,317 | -0.20(-0.15%) |
Aug 25, 2017 | 129.31 | 130.09 | 128.76 | 129.51 | 520,762 | +0.85(+0.66%) |
Aug 24, 2017 | 129.93 | 130.46 | 128.52 | 128.66 | 738,552 | -0.78(-0.61%) |
Aug 23, 2017 | 129.16 | 130.03 | 128.84 | 129.45 | 745,633 | +0.12(+0.10%) |
Aug 22, 2017 | 128.45 | 129.76 | 128.19 | 129.33 | 1,082,971 | +1.15(+0.90%) |
Aug 21, 2017 | 129.85 | 130.34 | 128.15 | 128.17 | 1,073,665 | -1.74(-1.34%) |
Aug 18, 2017 | 130.56 | 130.96 | 129.66 | 129.91 | 795,480 | -1.08(-0.82%) |
Aug 17, 2017 | 132.91 | 133.16 | 130.95 | 130.99 | 760,167 | -2.00(-1.51%) |
Aug 16, 2017 | 132.72 | 133.91 | 132.53 | 132.99 | 780,425 | +0.70(+0.53%) |
Aug 15, 2017 | 132.92 | 132.92 | 131.84 | 132.29 | 844,166 | -0.35(-0.26%) |
Aug 14, 2017 | 131.32 | 133.62 | 131.24 | 132.64 | 839,466 | +1.84(+1.41%) |
Aug 11, 2017 | 130.84 | 131.89 | 130.28 | 130.80 | 799,944 | -0.38(-0.29%) |
Aug 10, 2017 | 133.67 | 134.03 | 131.07 | 131.18 | 1,466,903 | -2.53(-1.89%) |
Aug 09, 2017 | 135.69 | 136.27 | 133.37 | 133.71 | 1,049,041 | -2.67(-1.95%) |
Aug 08, 2017 | 136.01 | 137.02 | 135.35 | 136.38 | 983,370 | +0.12(+0.08%) |
Aug 07, 2017 | 136.04 | 136.79 | 134.95 | 136.26 | 1,396,765 | +0.44(+0.32%) |
Aug 04, 2017 | 134.83 | 136.07 | 134.44 | 135.83 | 972,322 | +1.46(+1.09%) |
Aug 03, 2017 | 134.86 | 135.03 | 132.81 | 134.37 | 1,035,369 | -0.51(-0.38%) |
Aug 02, 2017 | 134.65 | 135.22 | 133.61 | 134.88 | 867,019 | +0.08(+0.06%) |
Aug 01, 2017 | 136.03 | 136.95 | 133.93 | 134.80 | 1,377,018 | -1.07(-0.79%) |
Jul 31, 2017 | 136.02 | 136.35 | 133.05 | 135.87 | 1,211,439 | +0.09(+0.07%) |
Jul 28, 2017 | 135.27 | 136.73 | 134.06 | 135.78 | 1,914,440 | -0.37(-0.27%) |
Jul 27, 2017 | 139.02 | 139.28 | 133.76 | 136.15 | 3,348,661 | -9.13(-6.28%) |
Jul 26, 2017 | 145.67 | 147.02 | 144.81 | 145.28 | 1,183,334 | -0.58(-0.40%) |
Jul 25, 2017 | 146.21 | 146.77 | 144.74 | 145.86 | 938,128 | +0.66(+0.46%) |
Jul 24, 2017 | 145.86 | 145.86 | 144.08 | 145.19 | 710,446 | -0.87(-0.60%) |
Jul 21, 2017 | 144.76 | 146.63 | 144.03 | 146.06 | 944,686 | +1.13(+0.78%) |
Jul 20, 2017 | 149.98 | 150.53 | 143.88 | 144.93 | 2,970,476 | -6.57(-4.34%) |
Jul 19, 2017 | 151.26 | 153.24 | 150.95 | 151.50 | 1,208,816 | +1.63(+1.09%) |
Jul 18, 2017 | 149.45 | 150.12 | 148.29 | 149.87 | 966,766 | +0.52(+0.35%) |
Jul 17, 2017 | 148.35 | 150.89 | 148.18 | 149.35 | 1,473,576 | +2.47(+1.68%) |
Jul 14, 2017 | 147.15 | 147.60 | 145.47 | 146.88 | 769,453 | +0.03(+0.02%) |
Jul 13, 2017 | 147.25 | 148.03 | 146.40 | 146.85 | 854,572 | -0.01(-0.00%) |
Jul 12, 2017 | 147.06 | 148.24 | 146.74 | 146.86 | 707,839 | +0.77(+0.53%) |
Jul 11, 2017 | 147.30 | 147.43 | 144.94 | 146.09 | 552,417 | -1.21(-0.82%) |
Jul 10, 2017 | 147.04 | 148.08 | 146.54 | 147.29 | 482,639 | +0.55(+0.37%) |
Jul 07, 2017 | 145.52 | 147.35 | 144.10 | 146.74 | 557,940 | +1.84(+1.27%) |
Jul 06, 2017 | 146.87 | 147.63 | 144.23 | 144.90 | 678,809 | -2.68(-1.82%) |
Jul 05, 2017 | 147.15 | 148.33 | 147.15 | 147.58 | 545,727 | +0.95(+0.65%) |
Jul 03, 2017 | 146.60 | 147.44 | 145.73 | 146.63 | 519,937 | +0.27(+0.18%) |
Jun 30, 2017 | 143.81 | 147.03 | 143.81 | 146.37 | 975,121 | +2.73(+1.90%) |
Jun 29, 2017 | 144.24 | 144.97 | 142.46 | 143.63 | 854,912 | -0.38(-0.27%) |
Jun 28, 2017 | 145.07 | 145.36 | 143.78 | 144.01 | 783,968 | +0.01(+0.01%) |
Jun 27, 2017 | 145.77 | 146.60 | 143.63 | 144.00 | 810,319 | -1.68(-1.15%) |
Jun 26, 2017 | 144.45 | 146.60 | 144.31 | 145.68 | 1,022,275 | +1.56(+1.08%) |
Jun 23, 2017 | 148.67 | 148.67 | 142.47 | 144.12 | 2,048,796 | -4.95(-3.32%) |
Jun 22, 2017 | 148.38 | 149.52 | 147.49 | 149.07 | 609,962 | +1.03(+0.70%) |
Jun 21, 2017 | 148.89 | 149.24 | 146.86 | 148.04 | 740,371 | -0.57(-0.39%) |
Jun 20, 2017 | 150.80 | 152.72 | 148.43 | 148.61 | 1,531,133 | -1.76(-1.17%) |
Jun 19, 2017 | 150.29 | 151.43 | 149.78 | 150.38 | 741,467 | +0.76(+0.51%) |
Jun 16, 2017 | 149.58 | 149.97 | 148.64 | 149.61 | 845,648 | -0.28(-0.19%) |
Jun 15, 2017 | 149.06 | 150.38 | 148.23 | 149.90 | 1,004,536 | -0.23(-0.15%) |
Jun 14, 2017 | 148.16 | 155.05 | 147.57 | 150.13 | 1,742,264 | +2.02(+1.36%) |
Jun 13, 2017 | 146.41 | 148.58 | 145.41 | 148.11 | 908,825 | +2.51(+1.73%) |
Jun 12, 2017 | 146.01 | 146.54 | 143.76 | 145.60 | 838,538 | -0.28(-0.19%) |
Jun 09, 2017 | 144.22 | 146.54 | 143.75 | 145.88 | 656,560 | +1.44(+1.00%) |
Jun 08, 2017 | 145.13 | 143.59 | 144.44 | 666,454 | -0.06(-0.04%) | |
Jun 07, 2017 | 144.32 | 145.16 | 143.54 | 144.50 | 707,769 | +0.20(+0.14%) |
Jun 06, 2017 | 146.45 | 147.25 | 144.25 | 144.30 | 887,920 | -2.25(-1.54%) |
Jun 05, 2017 | 145.13 | 148.93 | 144.41 | 146.55 | 1,524,399 | +1.50(+1.04%) |
Jun 02, 2017 | 143.76 | 145.83 | 142.91 | 145.05 | 804,296 | +1.59(+1.11%) |
Jun 01, 2017 | 141.75 | 144.19 | 141.45 | 143.46 | 1,024,639 | +1.73(+1.22%) |
May 31, 2017 | 139.96 | 141.94 | 139.54 | 141.72 | 989,614 | +1.79(+1.28%) |
May 30, 2017 | 137.00 | 140.46 | 136.53 | 139.94 | 997,409 | +3.11(+2.27%) |
May 26, 2017 | 138.04 | 138.09 | 136.54 | 136.83 | 756,897 | -0.97(-0.70%) |
May 25, 2017 | 137.47 | 139.23 | 136.76 | 137.80 | 710,420 | +0.32(+0.23%) |
May 24, 2017 | 138.03 | 138.26 | 137.10 | 137.48 | 598,324 | -0.61(-0.44%) |
May 23, 2017 | 137.87 | 138.36 | 137.53 | 138.09 | 542,765 | +0.50(+0.36%) |
May 22, 2017 | 137.55 | 138.78 | 136.89 | 137.59 | 676,409 | +0.80(+0.59%) |
May 19, 2017 | 135.72 | 137.84 | 134.90 | 136.79 | 1,038,945 | +1.44(+1.06%) |
May 18, 2017 | 134.04 | 136.57 | 132.12 | 135.35 | 1,810,096 | -3.88(-2.79%) |
May 17, 2017 | 141.95 | 142.01 | 139.10 | 139.23 | 1,012,634 | -2.72(-1.92%) |
May 16, 2017 | 143.02 | 143.34 | 140.43 | 141.95 | 837,749 | -0.67(-0.47%) |
May 15, 2017 | 139.74 | 143.36 | 139.00 | 142.63 | 1,813,424 | +3.52(+2.53%) |
May 12, 2017 | 140.53 | 140.56 | 138.84 | 139.10 | 787,481 | -1.87(-1.33%) |
May 11, 2017 | 140.60 | 141.30 | 138.87 | 140.97 | 591,484 | +0.30(+0.22%) |
May 10, 2017 | 140.02 | 140.75 | 139.34 | 140.67 | 745,535 | +0.57(+0.41%) |
May 09, 2017 | 139.44 | 140.53 | 139.25 | 140.10 | 786,480 | +0.62(+0.45%) |
May 08, 2017 | 140.91 | 141.22 | 139.32 | 139.48 | 762,347 | -1.11(-0.79%) |
May 05, 2017 | 139.59 | 140.77 | 139.32 | 140.59 | 748,373 | +0.92(+0.66%) |
May 04, 2017 | 142.37 | 142.97 | 139.51 | 139.67 | 1,315,102 | -2.44(-1.72%) |
May 03, 2017 | 142.34 | 143.69 | 141.49 | 142.11 | 1,181,576 | -0.39(-0.27%) |
May 02, 2017 | 141.16 | 142.99 | 140.87 | 142.50 | 1,135,306 | +1.33(+0.94%) |