Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 125.70 | 125.70 | 122.22 | 122.47 | 1,917,434 | -2.56(-2.05%) |
Apr 27, 2018 | 124.47 | 125.51 | 123.08 | 125.03 | 1,893,440 | +0.44(+0.35%) |
Apr 26, 2018 | 123.90 | 125.19 | 122.18 | 124.59 | 2,434,933 | +0.72(+0.58%) |
Apr 25, 2018 | 122.27 | 124.23 | 121.31 | 123.87 | 2,563,303 | +1.38(+1.13%) |
Apr 24, 2018 | 124.04 | 125.84 | 120.35 | 122.49 | 3,957,868 | -0.73(-0.60%) |
Apr 23, 2018 | 124.55 | 125.31 | 122.36 | 123.22 | 3,345,771 | -1.51(-1.21%) |
Apr 20, 2018 | 128.70 | 129.84 | 124.21 | 124.74 | 3,979,745 | -8.96(-6.70%) |
Apr 19, 2018 | 136.10 | 136.46 | 132.00 | 133.70 | 2,326,067 | -2.43(-1.79%) |
Apr 18, 2018 | 134.61 | 137.07 | 134.15 | 136.13 | 1,371,422 | +2.20(+1.64%) |
Apr 17, 2018 | 133.18 | 134.66 | 132.92 | 133.93 | 1,850,379 | +1.47(+1.11%) |
Apr 16, 2018 | 132.43 | 133.24 | 131.53 | 132.46 | 908,808 | +1.11(+0.84%) |
Apr 13, 2018 | 131.84 | 132.02 | 130.70 | 131.35 | 719,128 | +0.51(+0.39%) |
Apr 12, 2018 | 131.03 | 132.04 | 130.66 | 130.84 | 1,132,490 | +0.49(+0.38%) |
Apr 11, 2018 | 130.01 | 131.12 | 129.61 | 130.35 | 1,002,927 | -0.96(-0.73%) |
Apr 10, 2018 | 130.92 | 133.00 | 130.60 | 131.31 | 1,258,137 | +1.97(+1.52%) |
Apr 09, 2018 | 130.51 | 131.75 | 129.03 | 129.34 | 759,128 | -0.12(-0.09%) |
Apr 06, 2018 | 132.24 | 133.18 | 127.55 | 129.46 | 1,381,469 | -4.00(-2.99%) |
Apr 05, 2018 | 134.01 | 134.48 | 132.63 | 133.46 | 1,032,867 | +0.36(+0.27%) |
Apr 04, 2018 | 128.75 | 133.52 | 127.59 | 133.09 | 1,389,946 | +1.80(+1.37%) |
Apr 03, 2018 | 130.54 | 131.34 | 129.09 | 131.29 | 1,332,910 | +1.31(+1.01%) |
Apr 02, 2018 | 132.50 | 132.68 | 128.28 | 129.98 | 1,388,906 | -2.53(-1.91%) |
Mar 29, 2018 | 132.51 | 132.51 | 132.51 | 0 | +2.04(+1.56%) | |
Mar 28, 2018 | 131.48 | 132.16 | 129.88 | 130.47 | 1,370,371 | -1.35(-1.02%) |
Mar 27, 2018 | 135.40 | 135.46 | 131.13 | 131.82 | 1,286,169 | -3.53(-2.61%) |
Mar 26, 2018 | 132.84 | 135.63 | 132.30 | 135.35 | 1,199,786 | +4.47(+3.42%) |
Mar 23, 2018 | 133.85 | 134.71 | 130.69 | 130.88 | 1,153,113 | -2.72(-2.04%) |
Mar 22, 2018 | 137.06 | 137.81 | 133.22 | 133.60 | 1,255,689 | -5.00(-3.61%) |
Mar 21, 2018 | 137.10 | 140.05 | 136.96 | 138.60 | 1,605,970 | +1.48(+1.08%) |
Mar 20, 2018 | 136.31 | 137.75 | 135.89 | 137.12 | 1,190,710 | +1.02(+0.75%) |
Mar 19, 2018 | 137.17 | 137.40 | 133.73 | 136.10 | 1,287,711 | -1.46(-1.06%) |
Mar 16, 2018 | 136.58 | 137.95 | 135.76 | 137.56 | 1,730,452 | +1.06(+0.78%) |
Mar 15, 2018 | 136.01 | 136.86 | 135.38 | 136.50 | 934,121 | +0.87(+0.64%) |
Mar 14, 2018 | 136.59 | 137.66 | 134.98 | 135.63 | 1,113,171 | +0.16(+0.12%) |
Mar 13, 2018 | 136.57 | 137.69 | 135.01 | 135.48 | 1,204,669 | -1.03(-0.75%) |
Mar 12, 2018 | 138.70 | 138.70 | 136.05 | 136.51 | 1,254,976 | -1.87(-1.35%) |
Mar 09, 2018 | 136.45 | 138.84 | 136.12 | 138.38 | 1,865,695 | +2.65(+1.95%) |
Mar 08, 2018 | 135.50 | 136.21 | 134.60 | 135.73 | 1,045,203 | +0.80(+0.59%) |
Mar 07, 2018 | 135.74 | 134.93 | 2,072,465 | +2.70(+2.05%) | ||
Mar 06, 2018 | 131.75 | 132.65 | 130.51 | 132.23 | 1,986,107 | +1.09(+0.83%) |
Mar 05, 2018 | 130.46 | 131.79 | 129.17 | 131.13 | 2,169,256 | -0.29(-0.22%) |
Mar 02, 2018 | 130.82 | 132.04 | 129.01 | 131.43 | 1,788,274 | -0.34(-0.26%) |
Mar 01, 2018 | 137.00 | 138.00 | 131.64 | 131.76 | 2,184,311 | -5.38(-3.92%) |
Feb 28, 2018 | 140.29 | 140.29 | 137.03 | 137.14 | 1,292,671 | -2.12(-1.52%) |
Feb 27, 2018 | 140.35 | 142.09 | 139.25 | 139.26 | 1,117,719 | -1.16(-0.83%) |
Feb 26, 2018 | 138.57 | 140.79 | 138.57 | 140.42 | 1,017,042 | +1.78(+1.28%) |
Feb 23, 2018 | 138.47 | 138.73 | 136.81 | 138.65 | 1,041,682 | +1.02(+0.74%) |
Feb 22, 2018 | 137.22 | 137.62 | 755,811 | -0.51(-0.37%) | ||
Feb 21, 2018 | 136.91 | 140.19 | 136.91 | 138.13 | 1,328,995 | +0.97(+0.71%) |
Feb 20, 2018 | 136.90 | 138.03 | 136.53 | 137.16 | 1,066,888 | -0.48(-0.35%) |
Feb 16, 2018 | 137.64 | 137.64 | 137.64 | 0 | -0.31(-0.22%) | |
Feb 15, 2018 | 138.51 | 138.61 | 137.05 | 137.95 | 1,105,082 | +0.74(+0.54%) |
Feb 14, 2018 | 134.66 | 137.47 | 134.32 | 137.21 | 1,322,998 | +1.90(+1.40%) |
Feb 13, 2018 | 135.54 | 136.05 | 134.51 | 135.31 | 1,068,591 | -0.84(-0.61%) |
Feb 12, 2018 | 133.64 | 137.18 | 133.27 | 136.15 | 1,456,154 | +3.28(+2.47%) |
Feb 09, 2018 | 133.06 | 133.92 | 128.68 | 132.87 | 2,362,416 | +1.18(+0.90%) |
Feb 08, 2018 | 137.41 | 137.64 | 131.55 | 131.69 | 2,164,955 | -5.93(-4.31%) |
Feb 07, 2018 | 139.27 | 139.46 | 137.54 | 137.61 | 1,511,870 | -1.62(-1.16%) |
Feb 06, 2018 | 133.99 | 139.55 | 132.45 | 139.23 | 2,203,505 | +1.19(+0.86%) |
Feb 05, 2018 | 140.78 | 141.69 | 135.79 | 138.04 | 2,387,640 | -3.10(-2.20%) |
Feb 02, 2018 | 143.14 | 143.14 | 140.55 | 141.15 | 1,519,804 | -2.52(-1.76%) |
Feb 01, 2018 | 142.16 | 144.52 | 141.39 | 143.67 | 1,490,065 | +0.47(+0.32%) |
Jan 31, 2018 | 144.22 | 144.72 | 142.75 | 143.20 | 1,708,508 | -0.11(-0.08%) |
Jan 30, 2018 | 144.46 | 145.00 | 143.18 | 143.32 | 1,252,976 | -1.84(-1.27%) |
Jan 29, 2018 | 145.86 | 146.24 | 144.44 | 145.16 | 1,392,019 | -1.05(-0.72%) |
Jan 26, 2018 | 146.14 | 147.28 | 145.82 | 146.21 | 2,036,070 | +0.48(+0.33%) |
Jan 25, 2018 | 147.20 | 147.34 | 144.10 | 145.73 | 2,353,921 | -1.23(-0.84%) |
Jan 24, 2018 | 150.35 | 151.53 | 146.88 | 146.96 | 2,551,069 | -2.84(-1.90%) |
Jan 23, 2018 | 151.70 | 151.83 | 149.16 | 149.80 | 1,667,895 | -1.15(-0.76%) |
Jan 22, 2018 | 151.66 | 152.16 | 149.29 | 150.96 | 1,021,598 | -0.59(-0.39%) |
Jan 19, 2018 | 151.28 | 151.85 | 150.78 | 151.54 | 1,271,590 | +1.00(+0.66%) |
Jan 18, 2018 | 150.14 | 151.38 | 149.88 | 150.54 | 964,122 | +0.85(+0.57%) |
Jan 17, 2018 | 148.17 | 150.00 | 147.95 | 149.69 | 1,019,749 | +2.37(+1.61%) |
Jan 16, 2018 | 150.24 | 150.24 | 146.87 | 147.32 | 986,654 | -2.08(-1.39%) |
Jan 12, 2018 | 149.40 | 149.40 | 149.40 | 0 | +0.77(+0.52%) | |
Jan 11, 2018 | 147.93 | 148.68 | 147.35 | 148.63 | 542,243 | +1.28(+0.87%) |
Jan 10, 2018 | 147.35 | 896,694 | -2.21(-1.48%) | |||
Jan 09, 2018 | 149.24 | 150.65 | 149.09 | 149.56 | 779,935 | +0.82(+0.55%) |
Jan 08, 2018 | 146.81 | 148.93 | 146.67 | 148.74 | 939,183 | +1.79(+1.22%) |
Jan 05, 2018 | 146.75 | 147.34 | 145.73 | 146.95 | 1,783,518 | +0.68(+0.47%) |
Jan 04, 2018 | 145.97 | 147.47 | 145.91 | 146.27 | 975,798 | +0.57(+0.39%) |
Jan 03, 2018 | 144.73 | 145.82 | 143.89 | 145.70 | 973,907 | +0.53(+0.37%) |
Jan 02, 2018 | 146.90 | 147.05 | 144.78 | 145.17 | 1,016,020 | -1.02(-0.70%) |
Dec 29, 2017 | 146.19 | 146.19 | 146.19 | 0 | -0.29(-0.20%) | |
Dec 28, 2017 | 146.05 | 146.51 | 145.15 | 146.48 | 620,674 | +1.16(+0.80%) |
Dec 27, 2017 | 144.77 | 145.76 | 144.73 | 145.31 | 420,358 | +0.75(+0.52%) |
Dec 26, 2017 | 144.74 | 145.07 | 144.18 | 144.56 | 607,938 | +0.30(+0.21%) |
Dec 22, 2017 | 145.94 | 146.18 | 144.06 | 144.26 | 581,694 | -1.38(-0.95%) |
Dec 21, 2017 | 146.01 | 146.01 | 144.93 | 145.64 | 544,443 | +0.04(+0.03%) |
Dec 20, 2017 | 145.97 | 146.09 | 145.29 | 145.60 | 1,001,315 | +0.31(+0.21%) |
Dec 19, 2017 | 144.56 | 145.63 | 143.85 | 145.29 | 1,163,518 | +0.90(+0.62%) |
Dec 18, 2017 | 143.65 | 144.80 | 142.67 | 144.39 | 1,306,138 | +1.64(+1.15%) |
Dec 15, 2017 | 142.98 | 143.88 | 142.59 | 142.76 | 1,470,960 | +0.66(+0.47%) |
Dec 14, 2017 | 143.44 | 143.76 | 142.05 | 142.09 | 767,580 | -0.96(-0.67%) |
Dec 13, 2017 | 142.96 | 144.08 | 142.77 | 143.05 | 1,145,436 | +0.09(+0.06%) |
Dec 12, 2017 | 142.96 | 144.74 | 142.84 | 142.96 | 978,066 | -0.82(-0.57%) |
Dec 11, 2017 | 144.57 | 144.69 | 143.68 | 143.78 | 971,988 | -0.66(-0.45%) |
Dec 08, 2017 | 145.82 | 145.82 | 143.51 | 144.44 | 1,270,812 | -0.60(-0.42%) |
Dec 07, 2017 | 144.94 | 146.16 | 144.64 | 145.04 | 1,081,430 | -0.09(-0.07%) |
Dec 06, 2017 | 145.32 | 145.60 | 144.29 | 145.13 | 678,195 | +0.11(+0.08%) |
Dec 05, 2017 | 146.10 | 146.87 | 144.92 | 145.02 | 1,337,384 | -1.27(-0.87%) |
Dec 04, 2017 | 146.28 | 147.23 | 145.76 | 146.29 | 1,505,270 | +0.93(+0.64%) |
Dec 01, 2017 | 145.97 | 146.74 | 143.45 | 145.36 | 1,020,854 | -0.78(-0.53%) |
Nov 30, 2017 | 144.33 | 146.33 | 143.88 | 146.13 | 1,377,860 | +2.28(+1.59%) |
Nov 29, 2017 | 145.20 | 145.21 | 143.18 | 143.85 | 1,219,055 | -1.28(-0.88%) |
Nov 28, 2017 | 142.47 | 145.20 | 142.35 | 145.13 | 987,499 | +2.75(+1.94%) |
Nov 27, 2017 | 142.71 | 143.07 | 142.19 | 142.37 | 715,244 | -0.09(-0.06%) |
Nov 24, 2017 | 142.88 | 143.08 | 142.11 | 142.46 | 265,979 | +0.00(+0.00%) |
Nov 22, 2017 | 142.63 | 143.28 | 142.07 | 142.46 | 769,043 | +0.00(+0.00%) |
Nov 21, 2017 | 141.87 | 142.72 | 141.42 | 142.46 | 774,586 | +1.27(+0.90%) |
Nov 20, 2017 | 140.55 | 141.31 | 140.21 | 141.19 | 758,237 | +1.06(+0.76%) |
Nov 17, 2017 | 139.88 | 141.05 | 139.19 | 140.12 | 962,227 | +0.24(+0.17%) |
Nov 16, 2017 | 140.31 | 141.14 | 139.79 | 139.88 | 1,095,169 | -0.39(-0.28%) |
Nov 15, 2017 | 139.96 | 140.64 | 138.98 | 140.27 | 749,911 | -0.58(-0.41%) |
Nov 14, 2017 | 140.39 | 141.33 | 140.15 | 140.85 | 1,073,720 | +0.12(+0.09%) |
Nov 13, 2017 | 139.10 | 140.81 | 138.83 | 140.73 | 710,498 | +0.86(+0.61%) |
Nov 10, 2017 | 138.84 | 141.03 | 138.84 | 139.87 | 736,533 | +0.10(+0.07%) |
Nov 09, 2017 | 140.91 | 141.24 | 138.89 | 139.76 | 865,191 | -2.46(-1.73%) |
Nov 08, 2017 | 140.95 | 142.79 | 140.79 | 142.23 | 1,237,755 | +0.45(+0.31%) |
Nov 07, 2017 | 141.77 | 144.40 | 141.00 | 141.78 | 1,871,968 | +1.41(+1.00%) |
Nov 06, 2017 | 139.86 | 140.74 | 139.77 | 140.37 | 1,753,032 | +0.37(+0.26%) |
Nov 03, 2017 | 139.26 | 140.22 | 138.75 | 140.00 | 1,009,251 | +1.13(+0.82%) |
Nov 02, 2017 | 138.74 | 139.52 | 137.71 | 138.87 | 1,084,170 | +0.66(+0.48%) |
Nov 01, 2017 | 139.10 | 139.50 | 137.85 | 138.21 | 1,117,858 | -0.44(-0.32%) |
Oct 31, 2017 | 139.48 | 140.11 | 138.49 | 138.65 | 1,472,073 | -0.07(-0.05%) |
Oct 30, 2017 | 141.09 | 141.26 | 138.59 | 138.72 | 1,119,829 | -2.64(-1.87%) |
Oct 27, 2017 | 141.59 | 141.66 | 140.14 | 141.36 | 721,659 | +0.01(+0.01%) |
Oct 26, 2017 | 142.13 | 141.03 | 141.35 | 1,106,457 | +1.00(+0.72%) | |
Oct 25, 2017 | 141.61 | 141.71 | 139.08 | 140.35 | 1,312,287 | -1.90(-1.33%) |
Oct 24, 2017 | 141.61 | 143.07 | 139.92 | 142.25 | 2,709,926 | +6.48(+4.77%) |
Oct 23, 2017 | 137.48 | 137.48 | 135.63 | 135.77 | 1,346,185 | -1.66(-1.21%) |
Oct 20, 2017 | 135.66 | 137.45 | 134.95 | 137.42 | 1,248,230 | +2.54(+1.88%) |
Oct 19, 2017 | 134.63 | 135.43 | 133.96 | 134.88 | 887,376 | +0.27(+0.20%) |
Oct 18, 2017 | 135.47 | 135.83 | 134.56 | 134.62 | 947,644 | +0.18(+0.13%) |
Oct 17, 2017 | 136.11 | 136.13 | 134.36 | 134.44 | 763,572 | -1.72(-1.27%) |
Oct 16, 2017 | 136.44 | 136.81 | 135.95 | 136.16 | 756,103 | -0.05(-0.04%) |
Oct 13, 2017 | 136.64 | 137.14 | 136.08 | 136.21 | 1,499,000 | +0.37(+0.27%) |
Oct 12, 2017 | 134.43 | 135.92 | 134.32 | 135.84 | 792,465 | +1.54(+1.14%) |
Oct 11, 2017 | 133.92 | 134.62 | 133.13 | 134.31 | 764,535 | +0.57(+0.43%) |
Oct 10, 2017 | 134.62 | 134.62 | 133.12 | 133.73 | 580,246 | -0.73(-0.54%) |
Oct 09, 2017 | 134.00 | 134.79 | 133.47 | 134.46 | 704,313 | +1.01(+0.76%) |
Oct 06, 2017 | 133.45 | 134.17 | 132.68 | 133.45 | 1,211,473 | -0.55(-0.41%) |
Oct 05, 2017 | 134.77 | 135.33 | 133.18 | 134.00 | 1,331,655 | -0.50(-0.37%) |
Oct 04, 2017 | 133.38 | 134.96 | 133.21 | 134.50 | 1,095,649 | +1.10(+0.82%) |
Oct 03, 2017 | 132.75 | 133.53 | 132.13 | 133.40 | 1,094,570 | +0.77(+0.58%) |
Oct 02, 2017 | 130.78 | 133.03 | 130.31 | 132.62 | 1,421,938 | +3.06(+2.36%) |
Sep 29, 2017 | 128.51 | 129.78 | 128.19 | 129.57 | 796,935 | +1.24(+0.97%) |
Sep 28, 2017 | 127.42 | 128.36 | 126.85 | 128.32 | 1,346,940 | +0.75(+0.59%) |
Sep 27, 2017 | 128.43 | 128.72 | 127.32 | 127.58 | 1,415,773 | -0.32(-0.25%) |
Sep 26, 2017 | 129.32 | 129.46 | 127.79 | 127.90 | 1,407,269 | -1.18(-0.92%) |
Sep 25, 2017 | 129.81 | 130.20 | 129.02 | 129.08 | 853,598 | -0.70(-0.54%) |
Sep 22, 2017 | 130.40 | 130.40 | 129.56 | 129.78 | 868,673 | -0.64(-0.49%) |
Sep 21, 2017 | 130.61 | 130.82 | 130.18 | 130.43 | 712,352 | -0.28(-0.22%) |
Sep 20, 2017 | 129.73 | 130.76 | 129.41 | 130.71 | 1,189,912 | +0.90(+0.69%) |
Sep 19, 2017 | 128.74 | 129.92 | 128.51 | 129.81 | 1,356,579 | +1.23(+0.96%) |
Sep 18, 2017 | 127.45 | 128.59 | 127.23 | 128.57 | 952,968 | +1.52(+1.20%) |
Sep 15, 2017 | 126.68 | 127.31 | 126.06 | 127.05 | 1,435,518 | +0.27(+0.22%) |
Sep 14, 2017 | 126.06 | 127.20 | 125.53 | 126.78 | 1,015,422 | +0.59(+0.47%) |
Sep 13, 2017 | 126.35 | 127.33 | 126.03 | 126.19 | 1,461,158 | -0.40(-0.32%) |
Sep 12, 2017 | 126.93 | 127.17 | 126.28 | 126.59 | 905,006 | +0.03(+0.03%) |
Sep 11, 2017 | 126.16 | 127.07 | 125.30 | 126.56 | 1,398,284 | +0.35(+0.28%) |
Sep 08, 2017 | 124.10 | 127.14 | 124.05 | 126.20 | 1,699,517 | +2.03(+1.64%) |
Sep 07, 2017 | 122.59 | 124.22 | 121.73 | 124.17 | 1,196,889 | +1.85(+1.51%) |
Sep 06, 2017 | 121.87 | 122.52 | 121.54 | 122.33 | 1,072,361 | +0.71(+0.59%) |
Sep 05, 2017 | 122.03 | 122.73 | 121.16 | 121.61 | 1,005,022 | -0.81(-0.66%) |
Sep 01, 2017 | 124.03 | 125.19 | 122.40 | 122.42 | 1,088,751 | -1.17(-0.94%) |
Aug 31, 2017 | 120.77 | 123.79 | 120.58 | 123.59 | 1,986,959 | +3.62(+3.02%) |
Aug 30, 2017 | 118.65 | 120.13 | 118.54 | 119.97 | 808,177 | +1.20(+1.01%) |
Aug 29, 2017 | 118.08 | 119.00 | 117.69 | 118.76 | 715,717 | +0.29(+0.25%) |
Aug 28, 2017 | 118.71 | 119.01 | 117.87 | 118.47 | 822,685 | -0.14(-0.12%) |
Aug 25, 2017 | 117.75 | 118.91 | 117.71 | 118.61 | 744,738 | +1.43(+1.22%) |
Aug 24, 2017 | 117.39 | 118.03 | 116.74 | 117.18 | 641,305 | +0.02(+0.01%) |
Aug 23, 2017 | 118.10 | 118.27 | 117.05 | 117.17 | 698,211 | -1.34(-1.13%) |
Aug 22, 2017 | 117.53 | 118.66 | 117.43 | 118.51 | 819,360 | +1.40(+1.20%) |
Aug 21, 2017 | 117.43 | 117.86 | 116.47 | 117.11 | 644,905 | -0.37(-0.31%) |
Aug 18, 2017 | 117.55 | 118.19 | 116.58 | 117.47 | 1,786,676 | -0.53(-0.45%) |
Aug 17, 2017 | 119.81 | 120.77 | 117.82 | 118.00 | 868,097 | -2.17(-1.81%) |
Aug 16, 2017 | 119.17 | 120.26 | 118.75 | 120.17 | 1,028,754 | +1.06(+0.89%) |
Aug 15, 2017 | 120.46 | 120.76 | 119.08 | 119.11 | 1,011,257 | -1.14(-0.94%) |
Aug 14, 2017 | 119.75 | 120.69 | 119.25 | 120.25 | 795,006 | +1.37(+1.15%) |
Aug 11, 2017 | 118.38 | 119.34 | 118.00 | 118.88 | 1,057,894 | +0.73(+0.61%) |
Aug 10, 2017 | 119.70 | 119.76 | 118.13 | 118.16 | 1,076,749 | -1.74(-1.45%) |
Aug 09, 2017 | 119.97 | 120.40 | 119.36 | 119.90 | 1,065,802 | -0.53(-0.44%) |
Aug 08, 2017 | 121.34 | 121.75 | 120.16 | 120.43 | 744,948 | -1.00(-0.82%) |
Aug 07, 2017 | 121.13 | 121.56 | 120.80 | 121.43 | 761,639 | -0.19(-0.15%) |
Aug 04, 2017 | 121.83 | 121.94 | 121.05 | 121.62 | 870,520 | +0.07(+0.06%) |
Aug 03, 2017 | 120.97 | 121.62 | 119.81 | 121.55 | 1,283,131 | +0.56(+0.46%) |
Aug 02, 2017 | 119.13 | 121.07 | 119.13 | 120.99 | 1,045,786 | +1.84(+1.54%) |
Aug 01, 2017 | 120.77 | 121.04 | 119.00 | 119.16 | 1,163,871 | -1.04(-0.87%) |
Jul 31, 2017 | 119.80 | 120.51 | 119.27 | 120.20 | 1,158,117 | +0.69(+0.58%) |
Jul 28, 2017 | 120.46 | 120.69 | 119.22 | 119.51 | 1,075,758 | -1.08(-0.89%) |
Jul 27, 2017 | 119.95 | 120.80 | 119.27 | 120.58 | 1,349,088 | +0.73(+0.61%) |
Jul 26, 2017 | 121.71 | 121.81 | 119.66 | 119.85 | 1,460,508 | -1.68(-1.38%) |
Jul 25, 2017 | 122.97 | 123.23 | 120.99 | 121.53 | 2,141,877 | -1.24(-1.01%) |
Jul 24, 2017 | 124.52 | 124.90 | 119.05 | 122.77 | 3,707,605 | -2.64(-2.11%) |
Jul 21, 2017 | 124.78 | 125.62 | 124.53 | 125.41 | 1,491,108 | +0.11(+0.09%) |
Jul 20, 2017 | 126.26 | 126.72 | 125.03 | 125.30 | 1,170,376 | -0.97(-0.77%) |
Jul 19, 2017 | 125.58 | 126.44 | 125.11 | 126.27 | 913,428 | +1.33(+1.06%) |
Jul 18, 2017 | 125.08 | 125.56 | 124.68 | 124.95 | 729,348 | -0.34(-0.27%) |
Jul 17, 2017 | 125.02 | 125.65 | 124.84 | 125.29 | 646,519 | +0.35(+0.28%) |
Jul 14, 2017 | 125.24 | 125.46 | 124.39 | 124.94 | 835,480 | -0.11(-0.09%) |
Jul 13, 2017 | 125.13 | 125.45 | 124.87 | 125.05 | 695,944 | +0.16(+0.13%) |
Jul 12, 2017 | 124.25 | 125.51 | 124.25 | 124.89 | 732,527 | +0.81(+0.65%) |
Jul 11, 2017 | 124.77 | 124.85 | 123.76 | 124.08 | 815,446 | -0.55(-0.45%) |
Jul 10, 2017 | 123.78 | 125.17 | 123.42 | 124.63 | 1,044,811 | +0.83(+0.67%) |
Jul 07, 2017 | 122.03 | 124.72 | 121.75 | 123.80 | 1,417,071 | +2.24(+1.84%) |
Jul 06, 2017 | 121.90 | 121.99 | 121.27 | 121.57 | 993,094 | -0.62(-0.51%) |
Jul 05, 2017 | 121.32 | 122.25 | 121.14 | 122.19 | 1,116,697 | +1.06(+0.88%) |
Jul 03, 2017 | 120.74 | 121.68 | 120.35 | 121.13 | 893,711 | +0.90(+0.75%) |
Jun 30, 2017 | 119.66 | 120.81 | 119.58 | 120.23 | 1,362,730 | +0.94(+0.79%) |
Jun 29, 2017 | 120.88 | 120.88 | 118.50 | 119.29 | 1,184,413 | -1.54(-1.27%) |
Jun 28, 2017 | 120.47 | 121.75 | 120.23 | 120.83 | 1,171,599 | +0.80(+0.67%) |
Jun 27, 2017 | 121.92 | 122.48 | 120.03 | 120.03 | 1,473,416 | -1.70(-1.40%) |
Jun 26, 2017 | 122.12 | 122.73 | 121.69 | 121.73 | 887,740 | -0.49(-0.40%) |
Jun 23, 2017 | 121.57 | 122.26 | 121.17 | 122.22 | 1,141,802 | +0.78(+0.64%) |
Jun 22, 2017 | 121.90 | 122.27 | 121.33 | 121.44 | 989,363 | -0.65(-0.53%) |
Jun 21, 2017 | 122.46 | 122.90 | 121.74 | 122.09 | 1,186,944 | +0.01(+0.01%) |
Jun 20, 2017 | 120.86 | 122.63 | 120.56 | 122.08 | 1,314,687 | +0.67(+0.55%) |
Jun 19, 2017 | 121.26 | 121.52 | 120.46 | 121.41 | 1,133,122 | +0.77(+0.64%) |
Jun 16, 2017 | 120.69 | 121.11 | 119.90 | 120.64 | 1,221,909 | +0.21(+0.18%) |
Jun 15, 2017 | 120.00 | 120.69 | 119.55 | 120.43 | 1,026,740 | -0.53(-0.44%) |
Jun 14, 2017 | 121.22 | 121.37 | 120.57 | 120.96 | 1,391,229 | +0.00(+0.00%) |
Jun 13, 2017 | 118.64 | 121.22 | 118.64 | 120.96 | 1,294,411 | +2.49(+2.10%) |
Jun 12, 2017 | 119.17 | 119.75 | 118.12 | 118.47 | 1,053,634 | -1.13(-0.94%) |
Jun 09, 2017 | 117.91 | 119.81 | 117.88 | 119.60 | 1,320,345 | +1.78(+1.51%) |
Jun 08, 2017 | 117.87 | 117.03 | 117.82 | 1,018,095 | +0.21(+0.18%) | |
Jun 07, 2017 | 117.12 | 117.64 | 116.81 | 117.61 | 907,086 | +0.69(+0.59%) |
Jun 06, 2017 | 117.76 | 117.76 | 116.89 | 116.92 | 1,114,620 | -1.33(-1.13%) |
Jun 05, 2017 | 118.41 | 118.99 | 118.15 | 118.25 | 1,159,752 | -0.22(-0.19%) |
Jun 02, 2017 | 118.22 | 119.07 | 117.98 | 118.47 | 1,048,163 | +0.37(+0.31%) |
Jun 01, 2017 | 117.55 | 118.21 | 117.10 | 118.11 | 1,169,130 | +1.00(+0.86%) |
May 31, 2017 | 116.45 | 117.38 | 115.92 | 117.10 | 1,826,888 | +0.64(+0.55%) |
May 30, 2017 | 115.98 | 116.68 | 115.53 | 116.47 | 1,795,367 | +0.09(+0.07%) |
May 26, 2017 | 115.73 | 116.58 | 115.71 | 116.38 | 975,547 | +0.37(+0.32%) |
May 25, 2017 | 116.09 | 116.32 | 115.65 | 116.01 | 669,831 | +0.14(+0.13%) |
May 24, 2017 | 115.16 | 115.95 | 114.92 | 115.86 | 1,149,307 | +0.68(+0.59%) |
May 23, 2017 | 115.94 | 116.19 | 114.92 | 115.18 | 1,052,639 | -0.81(-0.70%) |
May 22, 2017 | 116.35 | 116.81 | 115.45 | 115.99 | 991,873 | -0.19(-0.16%) |
May 19, 2017 | 114.92 | 116.76 | 114.87 | 116.18 | 1,434,927 | +1.34(+1.17%) |
May 18, 2017 | 114.45 | 115.28 | 113.37 | 114.83 | 1,514,881 | +0.45(+0.39%) |
May 17, 2017 | 116.51 | 116.24 | 114.27 | 114.38 | 1,501,541 | -2.13(-1.83%) |
May 16, 2017 | 117.27 | 117.27 | 115.95 | 116.51 | 1,101,860 | -0.42(-0.36%) |
May 15, 2017 | 117.08 | 116.15 | 116.92 | 1,332,850 | +0.37(+0.32%) | |
May 12, 2017 | 118.57 | 118.62 | 116.39 | 116.55 | 2,554,595 | -0.94(-0.80%) |
May 11, 2017 | 116.94 | 117.64 | 115.17 | 117.50 | 2,060,941 | -0.83(-0.70%) |
May 10, 2017 | 118.18 | 118.79 | 117.85 | 118.33 | 1,223,019 | +0.20(+0.17%) |
May 09, 2017 | 118.02 | 118.48 | 117.78 | 118.13 | 615,259 | +0.16(+0.14%) |
May 08, 2017 | 117.65 | 118.25 | 117.20 | 117.97 | 905,566 | +0.04(+0.04%) |
May 05, 2017 | 117.67 | 118.34 | 117.67 | 117.93 | 1,064,938 | +0.37(+0.31%) |
May 04, 2017 | 115.90 | 117.71 | 115.89 | 117.56 | 1,715,484 | +1.62(+1.39%) |
May 03, 2017 | 116.48 | 116.82 | 115.75 | 115.95 | 744,937 | -0.61(-0.52%) |
May 02, 2017 | 116.24 | 116.76 | 115.55 | 116.55 | 1,053,486 | +0.75(+0.65%) |