Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 175.73 | 177.65 | 174.70 | 176.17 | 14,837,749 | +1.36(+0.78%) |
Apr 27, 2018 | 174.76 | 175.74 | 171.71 | 174.81 | 15,264,997 | +3.22(+1.87%) |
Apr 26, 2018 | 170.95 | 172.05 | 169.77 | 171.59 | 13,561,160 | +3.63(+2.16%) |
Apr 25, 2018 | 168.26 | 169.03 | 164.43 | 167.96 | 17,357,548 | -2.83(-1.66%) |
Apr 24, 2018 | 175.27 | 175.64 | 168.42 | 170.79 | 14,760,252 | -2.45(-1.41%) |
Apr 23, 2018 | 176.26 | 176.94 | 172.39 | 173.24 | 12,191,473 | -3.49(-1.98%) |
Apr 20, 2018 | 176.98 | 178.95 | 175.18 | 176.73 | 14,667,636 | -2.25(-1.26%) |
Apr 19, 2018 | 180.83 | 181.19 | 177.14 | 178.98 | 12,144,113 | -1.27(-0.71%) |
Apr 18, 2018 | 176.53 | 180.45 | 175.28 | 180.26 | 17,193,776 | +3.93(+2.23%) |
Apr 17, 2018 | 172.51 | 176.96 | 172.51 | 176.33 | 16,499,001 | +3.95(+2.29%) |
Apr 16, 2018 | 169.73 | 172.47 | 168.74 | 172.38 | 9,998,249 | +2.62(+1.55%) |
Apr 13, 2018 | 174.38 | 174.46 | 168.80 | 169.76 | 13,708,026 | -3.83(-2.21%) |
Apr 12, 2018 | 173.60 | 175.54 | 172.25 | 173.59 | 11,275,794 | +0.55(+0.32%) |
Apr 11, 2018 | 174.14 | 175.80 | 172.42 | 173.03 | 10,300,979 | -1.72(-0.98%) |
Apr 10, 2018 | 172.78 | 175.52 | 171.54 | 174.75 | 20,860,954 | +7.13(+4.26%) |
Apr 09, 2018 | 167.50 | 170.43 | 166.37 | 167.62 | 14,911,194 | +2.32(+1.40%) |
Apr 06, 2018 | 167.59 | 169.99 | 164.19 | 165.30 | 18,454,758 | -4.98(-2.93%) |
Apr 05, 2018 | 173.15 | 174.22 | 168.90 | 170.28 | 18,396,316 | +0.49(+0.29%) |
Apr 04, 2018 | 164.67 | 170.12 | 163.93 | 169.79 | 24,889,134 | -2.56(-1.49%) |
Apr 03, 2018 | 176.88 | 177.20 | 170.71 | 172.35 | 20,231,218 | -2.90(-1.66%) |
Apr 02, 2018 | 180.38 | 181.08 | 173.42 | 175.25 | 16,233,250 | -5.85(-3.23%) |
Mar 29, 2018 | 181.10 | 181.10 | 181.10 | 0 | +4.57(+2.59%) | |
Mar 28, 2018 | 178.33 | 181.01 | 175.22 | 176.54 | 20,336,174 | -2.94(-1.64%) |
Mar 27, 2018 | 189.69 | 189.70 | 178.26 | 179.48 | 16,840,488 | -8.50(-4.52%) |
Mar 26, 2018 | 185.40 | 188.09 | 181.88 | 187.97 | 16,980,812 | +9.18(+5.13%) |
Mar 23, 2018 | 184.37 | 185.98 | 178.01 | 178.80 | 18,965,976 | -3.41(-1.87%) |
Mar 22, 2018 | 188.22 | 189.84 | 182.15 | 182.20 | 25,681,234 | -10.51(-5.45%) |
Mar 21, 2018 | 196.16 | 196.24 | 191.99 | 192.71 | 12,207,085 | -3.60(-1.83%) |
Mar 20, 2018 | 192.36 | 196.57 | 191.96 | 196.31 | 12,108,713 | +4.36(+2.27%) |
Mar 19, 2018 | 195.37 | 195.80 | 190.24 | 191.95 | 19,939,728 | -5.67(-2.87%) |
Mar 16, 2018 | 195.77 | 197.72 | 194.64 | 197.62 | 27,310,922 | +1.20(+0.61%) |
Mar 15, 2018 | 195.81 | 198.83 | 193.91 | 196.42 | 34,058,232 | +6.41(+3.38%) |
Mar 14, 2018 | 187.77 | 191.06 | 187.70 | 190.01 | 20,295,138 | +4.09(+2.20%) |
Mar 13, 2018 | 191.31 | 191.67 | 184.90 | 185.91 | 15,018,771 | -4.27(-2.25%) |
Mar 12, 2018 | 189.75 | 191.82 | 188.37 | 190.18 | 18,058,790 | +2.16(+1.15%) |
Mar 09, 2018 | 187.12 | 188.17 | 185.52 | 188.02 | 14,399,354 | +3.32(+1.80%) |
Mar 08, 2018 | 186.54 | 187.71 | 184.09 | 184.70 | 14,518,226 | -1.84(-0.99%) |
Mar 07, 2018 | 186.56 | 186.54 | 13,907,237 | +1.66(+0.90%) | ||
Mar 06, 2018 | 182.73 | 185.52 | 182.37 | 184.88 | 17,963,216 | +5.69(+3.18%) |
Mar 05, 2018 | 177.03 | 179.54 | 174.72 | 179.19 | 15,853,683 | +1.81(+1.02%) |
Mar 02, 2018 | 175.65 | 177.84 | 173.13 | 177.38 | 19,163,260 | -2.20(-1.23%) |
Mar 01, 2018 | 183.71 | 184.97 | 177.66 | 179.58 | 17,511,718 | -4.09(-2.23%) |
Feb 28, 2018 | 184.77 | 185.68 | 182.55 | 183.67 | 19,606,432 | -2.09(-1.13%) |
Feb 27, 2018 | 190.03 | 191.00 | 184.73 | 185.76 | 23,511,946 | -5.85(-3.05%) |
Feb 26, 2018 | 191.88 | 192.56 | 188.12 | 191.61 | 19,708,196 | +0.89(+0.47%) |
Feb 23, 2018 | 187.66 | 190.84 | 187.43 | 190.73 | 17,164,958 | +4.48(+2.41%) |
Feb 22, 2018 | 185.28 | 186.25 | 12,440,684 | -0.07(-0.04%) | ||
Feb 21, 2018 | 186.86 | 190.61 | 185.96 | 186.31 | 22,355,650 | +1.61(+0.87%) |
Feb 20, 2018 | 181.23 | 186.32 | 180.57 | 184.71 | 15,045,072 | +3.46(+1.91%) |
Feb 16, 2018 | 181.24 | 181.24 | 181.24 | 0 | -3.72(-2.01%) | |
Feb 15, 2018 | 186.74 | 187.05 | 183.06 | 184.96 | 14,546,721 | +0.68(+0.37%) |
Feb 14, 2018 | 176.84 | 184.45 | 176.53 | 184.28 | 21,312,084 | +7.41(+4.19%) |
Feb 13, 2018 | 176.87 | 15,693,456 | +1.79(+1.02%) | |||
Feb 12, 2018 | 178.05 | 178.39 | 172.76 | 175.09 | 18,511,328 | +0.76(+0.44%) |
Feb 09, 2018 | 172.80 | 175.21 | 166.69 | 174.33 | 28,426,604 | +2.93(+1.71%) |
Feb 08, 2018 | 179.85 | 180.67 | 170.80 | 171.40 | 32,441,236 | -6.51(-3.66%) |
Feb 07, 2018 | 181.07 | 184.35 | 177.91 | 177.91 | 19,910,152 | -4.81(-2.63%) |
Feb 06, 2018 | 172.40 | 183.13 | 171.86 | 182.71 | 36,257,744 | +3.24(+1.80%) |
Feb 05, 2018 | 181.26 | 187.82 | 177.51 | 179.48 | 31,417,554 | -5.35(-2.89%) |
Feb 02, 2018 | 192.21 | 193.08 | 184.32 | 184.82 | 32,667,226 | -4.84(-2.55%) |
Feb 01, 2018 | 190.19 | 196.84 | 188.60 | 189.67 | 53,264,732 | -11.91(-5.91%) |
Jan 31, 2018 | 200.13 | 203.47 | 200.11 | 201.58 | 27,217,820 | +4.57(+2.32%) |
Jan 30, 2018 | 196.04 | 199.85 | 193.88 | 197.01 | 23,672,578 | -3.31(-1.65%) |
Jan 29, 2018 | 202.11 | 202.96 | 199.14 | 200.32 | 22,180,400 | -2.18(-1.08%) |
Jan 26, 2018 | 197.67 | 202.51 | 196.57 | 202.50 | 24,088,142 | +6.80(+3.47%) |
Jan 25, 2018 | 193.74 | 196.94 | 191.53 | 195.70 | 23,711,526 | +2.76(+1.43%) |
Jan 24, 2018 | 192.13 | 196.22 | 189.85 | 192.94 | 34,953,700 | +3.21(+1.69%) |
Jan 23, 2018 | 182.82 | 189.85 | 181.10 | 189.73 | 31,620,094 | +8.15(+4.49%) |
Jan 22, 2018 | 182.52 | 182.59 | 179.27 | 181.58 | 16,208,040 | -0.03(-0.02%) |
Jan 19, 2018 | 182.69 | 182.78 | 180.38 | 181.61 | 15,555,658 | -0.34(-0.19%) |
Jan 18, 2018 | 181.84 | 183.38 | 180.27 | 181.95 | 14,352,517 | +0.56(+0.31%) |
Jan 17, 2018 | 180.87 | 182.35 | 176.94 | 181.39 | 21,617,470 | +1.41(+0.78%) |
Jan 16, 2018 | 187.87 | 189.20 | 179.34 | 179.98 | 27,778,046 | -5.32(-2.87%) |
Jan 12, 2018 | 185.30 | 185.30 | 185.30 | 0 | -0.95(-0.51%) | |
Jan 11, 2018 | 187.21 | 187.90 | 185.60 | 186.25 | 12,559,854 | -1.03(-0.55%) |
Jan 10, 2018 | 187.87 | 187.27 | 18,178,580 | -1.00(-0.53%) | ||
Jan 09, 2018 | 188.59 | 189.94 | 185.52 | 188.27 | 19,753,418 | +0.46(+0.25%) |
Jan 08, 2018 | 187.93 | 189.12 | 186.56 | 187.81 | 16,441,172 | -0.36(-0.19%) |
Jan 05, 2018 | 184.69 | 188.22 | 183.83 | 188.17 | 18,412,574 | +4.92(+2.69%) |
Jan 04, 2018 | 183.43 | 185.26 | 181.98 | 183.25 | 19,718,854 | +1.69(+0.93%) |
Jan 03, 2018 | 182.73 | 183.17 | 178.99 | 181.56 | 20,380,506 | +0.34(+0.19%) |
Jan 02, 2018 | 174.06 | 181.65 | 173.47 | 181.21 | 30,325,024 | +11.07(+6.51%) |
Dec 29, 2017 | 170.14 | 170.14 | 170.14 | 0 | +0.13(+0.08%) | |
Dec 28, 2017 | 170.75 | 171.23 | 169.39 | 170.01 | 9,628,282 | -0.66(-0.39%) |
Dec 27, 2017 | 170.00 | 171.56 | 169.45 | 170.68 | 10,279,304 | +0.63(+0.37%) |
Dec 26, 2017 | 172.24 | 172.83 | 169.45 | 170.04 | 13,047,659 | -3.91(-2.25%) |
Dec 22, 2017 | 173.51 | 174.32 | 172.72 | 173.95 | 12,693,088 | +0.96(+0.55%) |
Dec 21, 2017 | 170.51 | 173.91 | 170.36 | 173.00 | 15,005,335 | +2.65(+1.55%) |
Dec 20, 2017 | 169.51 | 170.61 | 168.53 | 170.35 | 17,344,516 | +1.34(+0.79%) |
Dec 19, 2017 | 169.69 | 170.71 | 168.25 | 169.01 | 24,244,676 | -2.06(-1.21%) |
Dec 18, 2017 | 172.28 | 172.38 | 170.08 | 171.07 | 17,227,134 | -0.18(-0.10%) |
Dec 15, 2017 | 170.60 | 171.25 | 167.75 | 171.25 | 41,912,616 | +1.78(+1.05%) |
Dec 14, 2017 | 170.81 | 171.09 | 167.36 | 169.47 | 33,244,146 | -4.66(-2.67%) |
Dec 13, 2017 | 172.87 | 175.34 | 171.99 | 174.13 | 18,890,900 | +1.80(+1.05%) |
Dec 12, 2017 | 172.32 | 175.80 | 171.47 | 172.32 | 22,942,664 | -4.59(-2.59%) |
Dec 11, 2017 | 177.51 | 178.28 | 175.81 | 176.91 | 15,825,091 | +1.65(+0.94%) |
Dec 08, 2017 | 175.22 | 176.59 | 174.03 | 175.26 | 23,859,858 | +3.11(+1.81%) |
Dec 07, 2017 | 172.97 | 173.49 | 169.97 | 172.16 | 15,898,374 | +1.82(+1.07%) |
Dec 06, 2017 | 170.34 | 170.93 | 165.64 | 170.34 | 24,195,896 | +3.62(+2.17%) |
Dec 05, 2017 | 163.09 | 170.67 | 162.07 | 166.72 | 32,020,812 | -0.61(-0.37%) |
Dec 04, 2017 | 174.85 | 175.22 | 173.04 | 167.33 | 36,365,672 | -4.96(-2.88%) |
Dec 01, 2017 | 177.41 | 171.99 | 172.29 | 27,142,330 | -2.44(-1.39%) | |
Nov 30, 2017 | 177.15 | 177.41 | 173.98 | 174.73 | 26,172,924 | -2.79(-1.57%) |
Nov 29, 2017 | 182.79 | 182.95 | 171.32 | 177.52 | 40,724,156 | -6.69(-3.63%) |
Nov 28, 2017 | 186.32 | 186.59 | 184.03 | 184.21 | 13,509,788 | -1.32(-0.71%) |
Nov 27, 2017 | 187.96 | 188.91 | 185.06 | 185.54 | 15,144,808 | -3.12(-1.65%) |
Nov 24, 2017 | 186.88 | 189.16 | 186.24 | 188.65 | 10,020,681 | +1.33(+0.71%) |
Nov 22, 2017 | 189.00 | 189.21 | 186.86 | 187.32 | 14,611,426 | -1.05(-0.56%) |
Nov 21, 2017 | 187.82 | 189.02 | 186.30 | 188.37 | 19,872,446 | +2.86(+1.54%) |
Nov 20, 2017 | 185.11 | 187.48 | 184.14 | 185.51 | 26,294,816 | +2.83(+1.55%) |
Nov 17, 2017 | 183.45 | 184.03 | 182.22 | 182.67 | 13,603,165 | -0.30(-0.16%) |
Nov 16, 2017 | 180.88 | 183.80 | 180.69 | 182.97 | 18,626,970 | +3.90(+2.18%) |
Nov 15, 2017 | 176.99 | 179.47 | 174.39 | 179.07 | 16,755,782 | -0.31(-0.17%) |
Nov 14, 2017 | 181.85 | 181.93 | 178.75 | 179.38 | 14,646,491 | -2.71(-1.49%) |
Nov 13, 2017 | 184.29 | 185.39 | 181.56 | 182.09 | 17,402,688 | -1.84(-1.00%) |
Nov 10, 2017 | 184.55 | 184.69 | 182.94 | 183.94 | 15,233,048 | +1.26(+0.69%) |
Nov 09, 2017 | 181.77 | 182.67 | 178.65 | 182.67 | 20,004,568 | -0.76(-0.41%) |
Nov 08, 2017 | 185.49 | 185.65 | 182.65 | 183.43 | 14,121,906 | -2.58(-1.38%) |
Nov 07, 2017 | 187.06 | 187.34 | 184.57 | 186.01 | 17,998,422 | +0.66(+0.36%) |
Nov 06, 2017 | 181.63 | 185.75 | 181.56 | 185.35 | 20,120,562 | +4.57(+2.53%) |
Nov 03, 2017 | 184.04 | 184.45 | 179.65 | 180.78 | 19,962,128 | -1.58(-0.87%) |
Nov 02, 2017 | 188.46 | 188.68 | 180.88 | 182.36 | 41,778,092 | -1.25(-0.68%) |
Nov 01, 2017 | 185.39 | 186.38 | 181.15 | 183.61 | 28,912,980 | +1.17(+0.64%) |
Oct 31, 2017 | 181.13 | 182.66 | 179.40 | 182.44 | 21,519,070 | +3.27(+1.82%) |
Oct 30, 2017 | 176.06 | 179.49 | 175.23 | 179.17 | 20,483,282 | +5.36(+3.08%) |
Oct 27, 2017 | 170.89 | 174.65 | 168.84 | 173.81 | 19,977,540 | +5.75(+3.42%) |
Oct 26, 2017 | 168.36 | 169.18 | 166.34 | 168.06 | 13,692,953 | +0.10(+0.06%) |
Oct 25, 2017 | 172.37 | 173.11 | 167.05 | 167.96 | 18,345,794 | -3.43(-2.00%) |
Oct 24, 2017 | 171.69 | 173.65 | 170.96 | 171.40 | 12,105,198 | +0.56(+0.33%) |
Oct 23, 2017 | 175.44 | 175.65 | 170.75 | 170.83 | 17,840,220 | -4.13(-2.36%) |
Oct 20, 2017 | 176.65 | 177.14 | 174.73 | 174.97 | 12,113,903 | -0.60(-0.34%) |
Oct 19, 2017 | 174.65 | 177.23 | 173.12 | 175.57 | 13,715,365 | -1.66(-0.94%) |
Oct 18, 2017 | 174.74 | 177.61 | 173.94 | 177.23 | 22,050,152 | +4.23(+2.45%) |
Oct 17, 2017 | 177.20 | 177.73 | 172.97 | 173.00 | 20,397,584 | -4.18(-2.36%) |
Oct 16, 2017 | 177.61 | 177.66 | 176.14 | 177.18 | 13,024,701 | +1.09(+0.62%) |
Oct 13, 2017 | 178.56 | 178.99 | 175.61 | 176.08 | 18,351,158 | -2.05(-1.15%) |
Oct 12, 2017 | 181.60 | 181.94 | 177.96 | 178.13 | 15,643,609 | -4.11(-2.25%) |
Oct 11, 2017 | 180.57 | 182.25 | 180.18 | 182.24 | 12,129,232 | +1.55(+0.86%) |
Oct 10, 2017 | 179.24 | 182.01 | 178.95 | 180.69 | 13,375,334 | +1.02(+0.57%) |
Oct 09, 2017 | 176.60 | 180.70 | 176.38 | 179.68 | 15,208,293 | +2.85(+1.61%) |
Oct 06, 2017 | 175.49 | 177.48 | 175.25 | 176.82 | 8,866,890 | +0.31(+0.17%) |
Oct 05, 2017 | 176.63 | 177.35 | 173.69 | 176.52 | 12,049,214 | +0.18(+0.10%) |
Oct 04, 2017 | 175.70 | 177.61 | 174.95 | 176.34 | 11,569,481 | +0.15(+0.08%) |
Oct 03, 2017 | 173.72 | 176.41 | 171.31 | 176.19 | 16,935,202 | +4.89(+2.85%) |
Oct 02, 2017 | 172.25 | 172.81 | 170.28 | 171.31 | 12,727,703 | +0.89(+0.52%) |
Sep 29, 2017 | 168.84 | 171.24 | 168.47 | 170.42 | 13,581,959 | +2.44(+1.45%) |
Sep 28, 2017 | 168.64 | 169.60 | 167.32 | 167.98 | 14,141,729 | -0.74(-0.44%) |
Sep 27, 2017 | 169.67 | 168.72 | 19,699,176 | +3.92(+2.38%) | ||
Sep 26, 2017 | 167.75 | 169.62 | 164.58 | 164.81 | 24,009,612 | -2.53(-1.51%) |
Sep 25, 2017 | 174.14 | 174.65 | 165.28 | 167.34 | 34,483,976 | -8.44(-4.80%) |
Sep 22, 2017 | 173.86 | 176.05 | 173.35 | 175.78 | 12,921,079 | +0.74(+0.42%) |
Sep 21, 2017 | 175.69 | 176.49 | 172.97 | 175.04 | 14,772,842 | -0.55(-0.31%) |
Sep 20, 2017 | 177.63 | 178.11 | 173.81 | 175.59 | 15,599,563 | -2.09(-1.18%) |
Sep 19, 2017 | 178.29 | 178.47 | 176.87 | 177.68 | 14,942,619 | +0.09(+0.05%) |
Sep 18, 2017 | 176.52 | 177.90 | 175.39 | 177.59 | 23,222,370 | +3.24(+1.86%) |
Sep 15, 2017 | 175.54 | 177.37 | 174.36 | 174.36 | 26,924,688 | -0.40(-0.23%) |
Sep 14, 2017 | 175.19 | 177.54 | 173.69 | 174.75 | 23,119,762 | -1.84(-1.04%) |
Sep 13, 2017 | 173.42 | 176.72 | 173.23 | 176.60 | 22,343,536 | +3.61(+2.09%) |
Sep 12, 2017 | 172.57 | 173.29 | 171.07 | 172.99 | 15,832,543 | +1.23(+0.72%) |
Sep 11, 2017 | 169.22 | 171.89 | 169.22 | 171.75 | 18,484,934 | +4.99(+2.99%) |
Sep 08, 2017 | 167.74 | 168.95 | 166.68 | 166.76 | 12,511,262 | -1.46(-0.87%) |
Sep 07, 2017 | 167.01 | 168.70 | 165.77 | 168.22 | 15,333,500 | +2.31(+1.39%) |
Sep 06, 2017 | 167.91 | 168.84 | 164.78 | 165.91 | 20,255,472 | -1.76(-1.05%) |
Sep 05, 2017 | 167.22 | 169.65 | 166.50 | 167.67 | 15,221,565 | -1.10(-0.65%) |
Sep 01, 2017 | 169.71 | 170.10 | 168.39 | 168.77 | 11,316,704 | -0.69(-0.41%) |
Aug 31, 2017 | 170.25 | 170.60 | 167.99 | 169.46 | 16,705,670 | +0.48(+0.29%) |
Aug 30, 2017 | 166.91 | 170.10 | 166.91 | 168.98 | 17,998,508 | +3.79(+2.29%) |
Aug 29, 2017 | 162.96 | 166.99 | 162.17 | 165.19 | 19,843,066 | -0.88(-0.53%) |
Aug 28, 2017 | 168.88 | 169.07 | 164.84 | 166.07 | 24,923,700 | -3.39(-2.00%) |
Aug 25, 2017 | 172.62 | 168.84 | 169.46 | 24,509,780 | -3.22(-1.86%) | |
Aug 24, 2017 | 174.65 | 174.65 | 171.99 | 172.68 | 21,065,176 | -0.79(-0.45%) |
Aug 23, 2017 | 170.61 | 173.86 | 170.46 | 173.47 | 22,226,278 | +1.32(+0.77%) |
Aug 22, 2017 | 167.76 | 172.45 | 167.39 | 172.15 | 24,795,902 | +5.14(+3.08%) |
Aug 21, 2017 | 166.06 | 168.34 | 164.76 | 167.00 | 22,637,196 | +1.73(+1.04%) |
Aug 18, 2017 | 163.17 | 167.25 | 161.92 | 165.28 | 31,915,846 | +3.53(+2.18%) |
Aug 17, 2017 | 163.92 | 165.77 | 161.34 | 161.75 | 57,575,528 | +4.36(+2.77%) |
Aug 16, 2017 | 157.88 | 158.22 | 156.43 | 157.38 | 21,559,838 | +1.73(+1.11%) |
Aug 15, 2017 | 153.67 | 156.22 | 151.98 | 155.66 | 18,879,066 | +3.10(+2.03%) |
Aug 14, 2017 | 152.72 | 153.02 | 151.07 | 152.56 | 14,780,047 | +2.87(+1.92%) |
Aug 11, 2017 | 148.51 | 150.55 | 145.56 | 149.69 | 22,627,568 | -0.07(-0.05%) |
Aug 10, 2017 | 154.13 | 154.42 | 149.24 | 149.76 | 19,555,888 | -5.64(-3.63%) |
Aug 09, 2017 | 153.98 | 155.62 | 153.14 | 155.40 | 11,164,402 | -0.01(-0.01%) |
Aug 08, 2017 | 156.46 | 157.72 | 154.72 | 155.41 | 15,640,486 | -1.32(-0.84%) |
Aug 07, 2017 | 152.78 | 156.88 | 152.32 | 156.73 | 16,109,462 | +5.44(+3.59%) |
Aug 04, 2017 | 152.27 | 152.27 | 150.14 | 151.30 | 10,170,537 | +0.01(+0.01%) |
Aug 03, 2017 | 150.08 | 151.76 | 147.62 | 151.29 | 12,592,776 | +1.39(+0.93%) |
Aug 02, 2017 | 153.41 | 153.68 | 147.12 | 149.90 | 19,785,908 | -2.78(-1.82%) |
Aug 01, 2017 | 154.18 | 154.53 | 151.76 | 152.68 | 12,181,893 | -0.22(-0.14%) |
Jul 31, 2017 | 156.79 | 157.28 | 151.46 | 152.90 | 18,015,974 | -2.57(-1.66%) |
Jul 28, 2017 | 151.92 | 156.85 | 150.79 | 155.47 | 14,643,677 | +3.37(+2.21%) |
Jul 27, 2017 | 155.76 | 158.26 | 149.32 | 152.10 | 26,403,266 | -1.62(-1.05%) |
Jul 26, 2017 | 150.51 | 153.93 | 150.34 | 153.72 | 14,638,533 | +3.31(+2.20%) |
Jul 25, 2017 | 150.34 | 150.72 | 148.85 | 150.42 | 8,570,104 | +0.18(+0.12%) |
Jul 24, 2017 | 150.74 | 151.20 | 149.60 | 150.24 | 10,789,275 | +0.37(+0.24%) |
Jul 21, 2017 | 149.78 | 150.13 | 148.33 | 149.88 | 11,606,683 | -0.22(-0.14%) |
Jul 20, 2017 | 151.92 | 152.05 | 149.83 | 150.09 | 16,954,708 | -1.03(-0.68%) |
Jul 19, 2017 | 153.08 | 154.34 | 150.62 | 151.12 | 17,119,506 | -0.59(-0.39%) |
Jul 18, 2017 | 149.08 | 152.55 | 148.48 | 151.71 | 15,516,083 | +2.49(+1.67%) |
Jul 17, 2017 | 151.49 | 151.66 | 148.43 | 149.22 | 15,539,926 | -0.59(-0.40%) |
Jul 14, 2017 | 148.13 | 150.23 | 147.70 | 149.82 | 11,623,548 | +2.28(+1.54%) |
Jul 13, 2017 | 147.54 | 148.01 | 146.04 | 147.54 | 11,833,781 | +0.51(+0.35%) |
Jul 12, 2017 | 145.43 | 147.32 | 144.90 | 147.02 | 15,147,150 | +3.15(+2.19%) |
Jul 11, 2017 | 142.38 | 143.94 | 141.36 | 143.88 | 13,694,866 | +1.97(+1.39%) |
Jul 10, 2017 | 141.10 | 142.25 | 140.36 | 141.90 | 10,487,016 | +1.36(+0.97%) |
Jul 07, 2017 | 140.76 | 141.48 | 139.95 | 140.54 | 8,154,404 | +0.23(+0.16%) |
Jul 06, 2017 | 141.11 | 141.72 | 139.95 | 140.31 | 12,090,644 | -2.63(-1.84%) |
Jul 05, 2017 | 139.29 | 143.08 | 138.47 | 142.95 | 17,217,248 | +3.83(+2.75%) |
Jul 03, 2017 | 139.87 | 140.60 | 137.65 | 139.12 | 7,069,484 | +0.09(+0.06%) |
Jun 30, 2017 | 139.16 | 140.49 | 138.06 | 139.03 | 12,438,830 | +0.09(+0.06%) |
Jun 29, 2017 | 141.26 | 141.66 | 135.70 | 138.94 | 24,450,020 | -3.10(-2.18%) |
Jun 28, 2017 | 140.76 | 142.46 | 139.60 | 142.04 | 17,990,640 | +2.39(+1.71%) |
Jun 27, 2017 | 141.99 | 142.47 | 139.23 | 139.65 | 17,604,386 | -1.18(-0.84%) |
Jun 26, 2017 | 142.12 | 143.43 | 139.40 | 140.84 | 18,066,278 | -0.28(-0.20%) |
Jun 23, 2017 | 140.22 | 141.40 | 139.72 | 141.11 | 11,917,079 | +0.73(+0.52%) |
Jun 22, 2017 | 140.17 | 142.76 | 139.01 | 140.38 | 22,186,232 | -1.01(-0.71%) |
Jun 21, 2017 | 136.98 | 141.60 | 136.19 | 141.39 | 31,316,194 | +4.84(+3.55%) |
Jun 20, 2017 | 138.22 | 138.76 | 136.10 | 136.54 | 20,848,386 | -1.08(-0.78%) |
Jun 19, 2017 | 135.98 | 138.54 | 135.58 | 137.62 | 25,280,190 | +4.54(+3.41%) |
Jun 16, 2017 | 134.47 | 134.69 | 131.78 | 133.08 | 36,921,044 | -0.21(-0.16%) |
Jun 15, 2017 | 133.84 | 133.87 | 131.34 | 133.29 | 30,915,454 | -1.57(-1.16%) |
Jun 14, 2017 | 135.97 | 137.40 | 133.47 | 134.86 | 33,296,670 | +0.07(+0.05%) |
Jun 13, 2017 | 140.00 | 140.36 | 134.10 | 134.79 | 41,421,864 | -2.45(-1.78%) |
Jun 12, 2017 | 137.32 | 140.31 | 134.25 | 137.24 | 32,608,486 | -0.35(-0.26%) |
Jun 09, 2017 | 146.32 | 135.19 | 137.59 | 55,098,228 | -2.86(-2.04%) | |
Jun 08, 2017 | 140.62 | 141.79 | 133.42 | 140.45 | 82,447,488 | +16.48(+13.29%) |
Jun 07, 2017 | 123.42 | 124.24 | 122.46 | 123.97 | 9,557,030 | +1.01(+0.82%) |
Jun 06, 2017 | 124.53 | 122.62 | 122.97 | 9,380,680 | -0.74(-0.60%) | |
Jun 05, 2017 | 122.38 | 123.89 | 122.23 | 123.71 | 10,164,760 | +1.22(+1.00%) |
Jun 02, 2017 | 122.08 | 122.88 | 121.61 | 122.48 | 7,440,826 | +0.16(+0.13%) |
Jun 01, 2017 | 121.19 | 122.36 | 120.64 | 122.33 | 9,019,670 | +1.49(+1.23%) |
May 31, 2017 | 122.00 | 122.53 | 120.38 | 120.84 | 11,736,588 | -1.43(-1.17%) |
May 30, 2017 | 122.43 | 123.22 | 121.89 | 122.27 | 8,454,889 | -0.08(-0.06%) |
May 26, 2017 | 122.29 | 123.00 | 121.47 | 122.34 | 7,660,504 | +0.36(+0.29%) |
May 25, 2017 | 122.10 | 122.80 | 120.69 | 121.99 | 12,651,139 | +0.81(+0.67%) |
May 24, 2017 | 121.44 | 122.04 | 120.33 | 121.18 | 8,488,884 | -0.12(-0.10%) |
May 23, 2017 | 123.02 | 124.01 | 121.22 | 121.30 | 14,559,915 | -1.80(-1.46%) |
May 22, 2017 | 123.32 | 123.92 | 121.92 | 123.09 | 13,670,218 | +1.51(+1.24%) |
May 19, 2017 | 122.32 | 124.72 | 121.44 | 121.59 | 21,385,360 | +1.92(+1.61%) |
May 18, 2017 | 114.77 | 121.00 | 113.67 | 119.66 | 37,616,120 | +0.54(+0.46%) |
May 17, 2017 | 121.61 | 122.19 | 118.90 | 119.12 | 20,081,586 | -3.26(-2.66%) |
May 16, 2017 | 120.36 | 122.69 | 120.12 | 122.38 | 18,448,240 | +2.58(+2.16%) |
May 15, 2017 | 119.42 | 119.88 | 118.44 | 119.79 | 11,271,241 | +1.05(+0.88%) |
May 12, 2017 | 118.57 | 118.87 | 117.92 | 118.74 | 9,955,958 | +0.18(+0.15%) |
May 11, 2017 | 118.54 | 118.90 | 116.68 | 118.57 | 11,525,782 | +0.18(+0.15%) |
May 10, 2017 | 118.42 | 118.73 | 117.53 | 118.39 | 9,470,892 | -0.02(-0.02%) |
May 09, 2017 | 117.05 | 118.41 | 116.50 | 118.41 | 15,416,491 | +3.10(+2.69%) |
May 08, 2017 | 115.35 | 115.95 | 114.66 | 115.31 | 6,548,621 | +0.81(+0.71%) |
May 05, 2017 | 114.51 | 114.61 | 113.28 | 114.50 | 7,194,882 | +0.18(+0.16%) |
May 04, 2017 | 114.40 | 114.87 | 113.62 | 114.32 | 7,071,604 | -0.70(-0.61%) |
May 03, 2017 | 116.39 | 116.44 | 113.59 | 115.02 | 10,732,938 | -1.50(-1.29%) |
May 02, 2017 | 115.52 | 117.12 | 115.45 | 116.52 | 10,183,132 | +1.39(+1.21%) |