Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 176.79 | 176.79 | 174.20 | 175.22 | 2,600,780 | -1.73(-0.98%) |
May 30, 2018 | 176.53 | 177.25 | 176.03 | 176.95 | 1,349,158 | +1.08(+0.62%) |
May 29, 2018 | 176.78 | 177.08 | 175.56 | 175.87 | 1,741,311 | -1.75(-0.99%) |
May 25, 2018 | 177.62 | 177.62 | 177.62 | 0 | +1.41(+0.80%) | |
May 24, 2018 | 176.34 | 176.68 | 174.57 | 176.21 | 1,161,214 | -0.22(-0.12%) |
May 23, 2018 | 176.13 | 176.66 | 175.45 | 176.43 | 1,283,869 | +0.13(+0.07%) |
May 22, 2018 | 176.96 | 178.07 | 176.30 | 176.30 | 2,360,221 | -0.51(-0.29%) |
May 21, 2018 | 176.97 | 176.97 | 175.73 | 176.80 | 1,189,772 | +0.91(+0.51%) |
May 18, 2018 | 176.16 | 176.65 | 175.34 | 175.90 | 1,567,765 | -0.22(-0.12%) |
May 17, 2018 | 176.56 | 177.14 | 175.81 | 176.12 | 1,455,100 | -0.44(-0.25%) |
May 16, 2018 | 176.59 | 177.03 | 175.78 | 176.56 | 1,466,020 | +0.37(+0.21%) |
May 15, 2018 | 176.75 | 176.95 | 175.77 | 176.19 | 1,619,180 | -0.72(-0.40%) |
May 14, 2018 | 173.91 | 176.98 | 172.93 | 176.90 | 3,450,016 | +3.13(+1.80%) |
May 11, 2018 | 170.13 | 173.77 | 168.23 | 173.77 | 3,221,314 | +4.06(+2.39%) |
May 10, 2018 | 170.11 | 171.23 | 169.27 | 169.71 | 1,642,338 | +0.02(+0.01%) |
May 09, 2018 | 169.92 | 170.95 | 169.16 | 169.69 | 1,999,231 | -0.26(-0.15%) |
May 08, 2018 | 170.31 | 170.59 | 169.31 | 169.95 | 1,976,015 | -0.57(-0.33%) |
May 07, 2018 | 171.50 | 171.81 | 170.47 | 170.52 | 2,043,377 | -0.86(-0.50%) |
May 04, 2018 | 170.79 | 172.34 | 170.14 | 171.37 | 2,038,009 | +0.13(+0.08%) |
May 03, 2018 | 175.42 | 175.42 | 170.67 | 171.24 | 3,761,129 | -4.60(-2.61%) |
May 02, 2018 | 177.92 | 178.08 | 175.20 | 175.84 | 2,446,312 | -1.95(-1.10%) |
May 01, 2018 | 178.74 | 179.75 | 177.43 | 177.79 | 1,931,088 | -0.34(-0.19%) |
Apr 30, 2018 | 180.07 | 177.94 | 178.13 | 1,920,575 | -0.83(-0.46%) | |
Apr 27, 2018 | 177.79 | 180.33 | 177.79 | 178.95 | 1,107,332 | +1.06(+0.59%) |
Apr 26, 2018 | 177.80 | 178.97 | 177.13 | 177.90 | 2,424,122 | -0.17(-0.09%) |
Apr 25, 2018 | 176.12 | 178.12 | 175.59 | 178.07 | 1,299,475 | +1.78(+1.01%) |
Apr 24, 2018 | 176.82 | 177.52 | 175.52 | 176.29 | 1,622,674 | +0.10(+0.06%) |
Apr 23, 2018 | 176.16 | 176.50 | 175.27 | 176.19 | 2,293,404 | +0.18(+0.10%) |
Apr 20, 2018 | 175.77 | 176.16 | 174.68 | 176.01 | 1,682,474 | +0.49(+0.28%) |
Apr 19, 2018 | 176.09 | 176.50 | 174.57 | 175.52 | 1,249,952 | -1.09(-0.62%) |
Apr 18, 2018 | 176.19 | 177.30 | 176.04 | 176.62 | 1,996,615 | +0.24(+0.14%) |
Apr 17, 2018 | 176.20 | 176.48 | 174.33 | 176.38 | 2,560,808 | +1.39(+0.80%) |
Apr 16, 2018 | 173.04 | 176.69 | 172.49 | 174.98 | 2,672,175 | +2.94(+1.71%) |
Apr 13, 2018 | 173.07 | 173.23 | 171.55 | 172.04 | 2,362,806 | -0.35(-0.20%) |
Apr 12, 2018 | 170.78 | 172.99 | 170.53 | 172.39 | 2,571,365 | +2.00(+1.17%) |
Apr 11, 2018 | 171.76 | 172.56 | 169.96 | 170.39 | 2,394,640 | -2.09(-1.21%) |
Apr 10, 2018 | 170.79 | 172.71 | 169.32 | 172.48 | 8,277,772 | +2.33(+1.37%) |
Apr 09, 2018 | 169.25 | 172.00 | 168.09 | 170.15 | 3,099,430 | +1.13(+0.67%) |
Apr 06, 2018 | 168.94 | 169.56 | 167.83 | 169.01 | 2,868,342 | -0.33(-0.19%) |
Apr 05, 2018 | 169.36 | 171.73 | 168.75 | 169.34 | 1,691,613 | +0.32(+0.19%) |
Apr 04, 2018 | 166.81 | 169.59 | 166.04 | 169.02 | 1,862,733 | +1.62(+0.97%) |
Apr 03, 2018 | 167.28 | 168.02 | 166.80 | 167.41 | 1,968,091 | +0.64(+0.39%) |
Apr 02, 2018 | 167.66 | 168.00 | 165.55 | 166.76 | 3,013,734 | -0.88(-0.53%) |
Mar 29, 2018 | 167.65 | 167.65 | 167.65 | 0 | -0.43(-0.25%) | |
Mar 28, 2018 | 167.59 | 169.01 | 167.02 | 168.07 | 1,585,976 | +1.06(+0.64%) |
Mar 27, 2018 | 169.38 | 169.58 | 166.66 | 167.01 | 2,194,547 | -2.37(-1.40%) |
Mar 26, 2018 | 167.42 | 169.63 | 167.02 | 169.38 | 1,346,985 | +2.62(+1.57%) |
Mar 23, 2018 | 168.17 | 168.45 | 166.71 | 166.76 | 1,542,380 | -1.33(-0.79%) |
Mar 22, 2018 | 168.19 | 169.18 | 167.68 | 168.09 | 1,694,237 | -0.55(-0.33%) |
Mar 21, 2018 | 169.93 | 170.72 | 168.54 | 168.65 | 1,996,096 | -1.61(-0.94%) |
Mar 20, 2018 | 170.91 | 171.38 | 169.64 | 170.25 | 1,816,268 | -0.43(-0.25%) |
Mar 19, 2018 | 172.51 | 172.86 | 170.16 | 170.68 | 1,416,470 | -1.83(-1.06%) |
Mar 16, 2018 | 173.48 | 173.79 | 172.46 | 172.52 | 1,915,778 | -0.68(-0.39%) |
Mar 15, 2018 | 175.09 | 175.44 | 172.75 | 173.19 | 1,888,691 | -2.01(-1.15%) |
Mar 14, 2018 | 176.16 | 176.26 | 174.75 | 175.20 | 1,902,975 | -0.81(-0.46%) |
Mar 13, 2018 | 176.04 | 176.20 | 175.46 | 176.02 | 2,352,735 | +0.37(+0.21%) |
Mar 12, 2018 | 175.98 | 176.69 | 175.65 | 175.65 | 3,367,555 | -0.31(-0.17%) |
Mar 09, 2018 | 175.39 | 176.59 | 174.73 | 175.96 | 1,618,798 | +1.12(+0.64%) |
Mar 08, 2018 | 177.06 | 177.10 | 174.20 | 174.84 | 3,398,049 | -2.37(-1.34%) |
Mar 07, 2018 | 177.21 | 177.21 | 2,114,483 | +0.41(+0.23%) | ||
Mar 06, 2018 | 177.17 | 177.24 | 176.17 | 176.80 | 1,357,879 | -0.23(-0.13%) |
Mar 05, 2018 | 175.78 | 177.48 | 175.32 | 177.03 | 1,750,808 | +0.92(+0.52%) |
Mar 02, 2018 | 174.81 | 176.41 | 174.15 | 176.11 | 1,397,705 | +1.07(+0.61%) |
Mar 01, 2018 | 175.64 | 176.96 | 174.51 | 175.04 | 1,751,957 | -0.60(-0.34%) |
Feb 28, 2018 | 175.25 | 176.81 | 174.93 | 175.64 | 2,119,210 | +0.78(+0.45%) |
Feb 27, 2018 | 174.69 | 176.01 | 174.61 | 174.86 | 1,237,291 | +0.52(+0.30%) |
Feb 26, 2018 | 175.12 | 173.52 | 174.34 | 1,527,596 | +0.20(+0.11%) | |
Feb 23, 2018 | 173.72 | 174.63 | 172.87 | 174.14 | 1,834,635 | +0.49(+0.28%) |
Feb 22, 2018 | 173.59 | 173.66 | 1,443,730 | -0.70(-0.40%) | ||
Feb 21, 2018 | 176.57 | 177.08 | 174.36 | 174.36 | 3,299,981 | -2.24(-1.27%) |
Feb 20, 2018 | 176.57 | 177.26 | 175.25 | 176.60 | 1,925,078 | -0.48(-0.27%) |
Feb 16, 2018 | 177.08 | 177.08 | 177.08 | 0 | +1.33(+0.76%) | |
Feb 15, 2018 | 176.44 | 175.13 | 175.75 | 2,292,932 | +0.40(+0.23%) | |
Feb 14, 2018 | 176.38 | 177.14 | 175.31 | 175.35 | 1,929,449 | -1.74(-0.98%) |
Feb 13, 2018 | 175.62 | 177.32 | 175.40 | 177.09 | 2,027,781 | +1.13(+0.64%) |
Feb 12, 2018 | 175.16 | 177.43 | 173.99 | 175.96 | 4,580,171 | +0.98(+0.56%) |
Feb 09, 2018 | 177.23 | 177.42 | 172.22 | 174.98 | 4,079,082 | -1.60(-0.90%) |
Feb 08, 2018 | 180.34 | 180.44 | 176.57 | 176.57 | 3,724,357 | -3.46(-1.92%) |
Feb 07, 2018 | 180.03 | 182.64 | 179.94 | 180.03 | 2,126,747 | -0.52(-0.29%) |
Feb 06, 2018 | 177.92 | 182.04 | 177.37 | 180.55 | 3,476,234 | -0.80(-0.44%) |
Feb 05, 2018 | 183.01 | 183.87 | 180.80 | 181.35 | 2,947,203 | -2.16(-1.18%) |
Feb 02, 2018 | 185.20 | 185.89 | 183.09 | 183.52 | 2,217,125 | -2.37(-1.28%) |
Feb 01, 2018 | 185.03 | 186.19 | 185.03 | 185.89 | 2,617,700 | +0.56(+0.30%) |
Jan 31, 2018 | 187.14 | 189.04 | 185.32 | 185.32 | 3,453,449 | -1.06(-0.57%) |
Jan 30, 2018 | 184.77 | 188.27 | 183.92 | 186.38 | 6,475,828 | -5.80(-3.02%) |
Jan 29, 2018 | 191.41 | 192.84 | 191.02 | 192.19 | 1,374,542 | +0.64(+0.33%) |
Jan 26, 2018 | 191.18 | 191.55 | 190.03 | 191.55 | 2,765,072 | +1.22(+0.64%) |
Jan 25, 2018 | 188.62 | 191.38 | 188.48 | 190.33 | 2,634,216 | +1.72(+0.91%) |
Jan 24, 2018 | 187.95 | 189.41 | 187.95 | 188.62 | 2,506,038 | +0.82(+0.44%) |
Jan 23, 2018 | 187.49 | 188.12 | 186.61 | 187.79 | 2,006,342 | -0.03(-0.02%) |
Jan 22, 2018 | 186.89 | 188.09 | 186.49 | 187.82 | 2,597,224 | +1.53(+0.82%) |
Jan 19, 2018 | 184.54 | 186.44 | 183.87 | 186.29 | 3,447,416 | +2.29(+1.25%) |
Jan 18, 2018 | 183.40 | 184.92 | 183.40 | 184.00 | 2,237,362 | +0.39(+0.21%) |
Jan 17, 2018 | 183.69 | 184.17 | 182.66 | 183.62 | 1,790,283 | +0.46(+0.25%) |
Jan 16, 2018 | 182.96 | 183.90 | 182.69 | 183.16 | 2,354,073 | +0.44(+0.24%) |
Jan 12, 2018 | 182.72 | 182.72 | 182.72 | 0 | -0.01(-0.00%) | |
Jan 11, 2018 | 181.96 | 182.88 | 181.87 | 182.73 | 3,625,170 | +0.72(+0.40%) |
Jan 10, 2018 | 180.85 | 182.53 | 180.74 | 182.01 | 4,186,102 | +0.38(+0.21%) |
Jan 09, 2018 | 182.60 | 183.54 | 180.05 | 181.63 | 3,797,289 | -1.04(-0.57%) |
Jan 08, 2018 | 183.48 | 184.36 | 182.67 | 182.67 | 2,071,473 | -1.15(-0.62%) |
Jan 05, 2018 | 181.73 | 184.01 | 181.53 | 183.82 | 3,714,035 | +2.41(+1.33%) |
Jan 04, 2018 | 179.92 | 182.41 | 179.89 | 181.41 | 3,357,311 | +1.55(+0.86%) |
Jan 03, 2018 | 178.81 | 180.01 | 178.17 | 179.85 | 2,357,333 | +1.10(+0.61%) |
Jan 02, 2018 | 179.00 | 180.01 | 178.13 | 178.75 | 2,973,946 | +0.30(+0.17%) |
Dec 29, 2017 | 178.46 | 178.46 | 178.46 | 0 | -0.83(-0.46%) | |
Dec 28, 2017 | 179.06 | 179.29 | 178.07 | 179.29 | 820,750 | +0.38(+0.21%) |
Dec 27, 2017 | 178.86 | 178.93 | 177.66 | 178.91 | 1,000,541 | +0.43(+0.24%) |
Dec 26, 2017 | 177.81 | 179.16 | 177.58 | 178.49 | 755,504 | +0.45(+0.26%) |
Dec 22, 2017 | 178.98 | 179.59 | 177.74 | 178.03 | 1,802,272 | -0.76(-0.43%) |
Dec 21, 2017 | 177.63 | 179.84 | 177.33 | 178.79 | 2,309,071 | +1.17(+0.66%) |
Dec 20, 2017 | 176.68 | 178.69 | 176.63 | 177.63 | 1,994,013 | +0.74(+0.42%) |
Dec 19, 2017 | 175.65 | 177.43 | 175.38 | 176.88 | 2,925,649 | +1.44(+0.82%) |
Dec 18, 2017 | 177.90 | 178.25 | 175.29 | 175.44 | 3,382,323 | -2.34(-1.31%) |
Dec 15, 2017 | 176.67 | 178.68 | 176.25 | 177.77 | 5,718,030 | +1.20(+0.68%) |
Dec 14, 2017 | 177.23 | 178.16 | 176.33 | 176.58 | 3,660,752 | -0.61(-0.35%) |
Dec 13, 2017 | 179.04 | 180.21 | 177.05 | 177.19 | 4,728,717 | -2.20(-1.22%) |
Dec 12, 2017 | 179.39 | 180.48 | 179.18 | 179.39 | 3,246,580 | -0.24(-0.13%) |
Dec 11, 2017 | 181.01 | 181.35 | 179.43 | 179.62 | 3,441,793 | -1.15(-0.64%) |
Dec 08, 2017 | 180.77 | 180.84 | 177.20 | 180.77 | 4,602,353 | +3.86(+2.18%) |
Dec 07, 2017 | 176.73 | 177.31 | 175.02 | 176.91 | 4,534,348 | -0.07(-0.04%) |
Dec 06, 2017 | 176.15 | 177.79 | 176.15 | 176.98 | 5,962,254 | +0.21(+0.12%) |
Dec 05, 2017 | 176.78 | 178.86 | 176.69 | 176.78 | 6,296,131 | -0.01(-0.01%) |
Dec 04, 2017 | 182.89 | 183.22 | 176.60 | 176.78 | 24,232,740 | -2.58(-1.44%) |
Dec 01, 2017 | 179.70 | 180.05 | 176.23 | 179.37 | 3,923,337 | +1.12(+0.63%) |
Nov 30, 2017 | 177.97 | 186.97 | 177.12 | 178.25 | 12,022,533 | +0.60(+0.34%) |
Nov 29, 2017 | 176.00 | 179.02 | 175.20 | 177.65 | 1,642,038 | +0.72(+0.41%) |
Nov 28, 2017 | 174.52 | 177.33 | 173.15 | 176.92 | 1,554,790 | +2.72(+1.56%) |
Nov 27, 2017 | 173.92 | 175.06 | 172.93 | 174.20 | 1,478,683 | -0.37(-0.21%) |
Nov 24, 2017 | 174.46 | 175.19 | 173.27 | 174.57 | 542,612 | +0.22(+0.13%) |
Nov 22, 2017 | 174.64 | 176.27 | 173.52 | 174.35 | 1,341,844 | -0.21(-0.12%) |
Nov 21, 2017 | 173.77 | 175.68 | 173.23 | 174.56 | 2,217,892 | +1.49(+0.86%) |
Nov 20, 2017 | 171.10 | 174.51 | 169.17 | 173.06 | 2,868,519 | +1.72(+1.00%) |
Nov 17, 2017 | 172.43 | 173.42 | 171.14 | 171.34 | 1,773,039 | -1.54(-0.89%) |
Nov 16, 2017 | 169.74 | 173.09 | 168.67 | 172.89 | 2,195,487 | +3.72(+2.20%) |
Nov 15, 2017 | 169.29 | 170.34 | 168.33 | 169.17 | 1,737,800 | -0.82(-0.48%) |
Nov 14, 2017 | 170.40 | 170.68 | 168.88 | 169.99 | 1,444,484 | -1.18(-0.69%) |
Nov 13, 2017 | 172.44 | 172.56 | 170.18 | 171.17 | 2,217,065 | -2.08(-1.20%) |
Nov 10, 2017 | 170.74 | 173.70 | 169.54 | 173.24 | 2,265,263 | +2.56(+1.50%) |
Nov 09, 2017 | 172.55 | 173.44 | 169.43 | 170.68 | 2,162,646 | -2.88(-1.66%) |
Nov 08, 2017 | 174.71 | 176.75 | 173.47 | 173.56 | 2,732,771 | -1.38(-0.79%) |
Nov 07, 2017 | 175.21 | 176.09 | 173.99 | 174.94 | 2,240,200 | -0.12(-0.07%) |
Nov 06, 2017 | 176.09 | 176.59 | 174.12 | 175.05 | 3,009,929 | -0.04(-0.02%) |
Nov 03, 2017 | 171.21 | 180.99 | 168.44 | 175.09 | 5,714,277 | +4.62(+2.71%) |
Nov 02, 2017 | 169.22 | 171.14 | 168.91 | 170.47 | 1,976,597 | +0.51(+0.30%) |
Nov 01, 2017 | 169.09 | 170.42 | 167.87 | 169.96 | 2,393,684 | +1.75(+1.04%) |
Oct 31, 2017 | 167.46 | 168.94 | 165.20 | 168.21 | 4,413,566 | -1.19(-0.70%) |
Oct 30, 2017 | 170.50 | 171.67 | 169.02 | 169.40 | 3,157,607 | -1.87(-1.09%) |
Oct 27, 2017 | 178.55 | 178.63 | 170.73 | 171.26 | 12,629,735 | -5.42(-3.07%) |
Oct 26, 2017 | 158.41 | 183.00 | 158.28 | 176.69 | 5,373,982 | +18.28(+11.54%) |
Oct 25, 2017 | 157.77 | 159.03 | 157.55 | 158.40 | 1,415,674 | +0.04(+0.03%) |
Oct 24, 2017 | 159.04 | 159.51 | 157.52 | 158.36 | 1,825,229 | -1.38(-0.86%) |
Oct 23, 2017 | 160.18 | 160.83 | 158.51 | 159.74 | 1,629,173 | +0.62(+0.39%) |
Oct 20, 2017 | 156.55 | 159.43 | 156.27 | 159.12 | 1,800,729 | +3.17(+2.03%) |
Oct 19, 2017 | 155.78 | 156.32 | 154.01 | 155.95 | 1,930,166 | +0.21(+0.13%) |
Oct 18, 2017 | 154.69 | 156.78 | 154.14 | 155.74 | 2,868,956 | +1.51(+0.98%) |
Oct 17, 2017 | 149.17 | 154.60 | 149.17 | 154.23 | 1,943,590 | +4.41(+2.94%) |
Oct 16, 2017 | 150.67 | 151.40 | 149.28 | 149.82 | 1,421,566 | -1.60(-1.06%) |
Oct 13, 2017 | 149.69 | 151.84 | 148.09 | 151.42 | 2,022,038 | -1.41(-0.93%) |
Oct 12, 2017 | 154.77 | 154.87 | 152.46 | 152.83 | 1,686,777 | -1.79(-1.16%) |
Oct 11, 2017 | 154.30 | 155.63 | 152.35 | 154.62 | 2,180,558 | +0.69(+0.45%) |
Oct 10, 2017 | 155.94 | 156.09 | 153.59 | 153.93 | 1,725,135 | -2.10(-1.35%) |
Oct 09, 2017 | 158.93 | 159.09 | 155.74 | 156.03 | 1,196,302 | -3.01(-1.89%) |
Oct 06, 2017 | 159.31 | 160.13 | 158.94 | 159.04 | 1,007,366 | -0.01(-0.01%) |
Oct 05, 2017 | 160.82 | 160.82 | 158.65 | 159.05 | 1,550,769 | -1.89(-1.18%) |
Oct 04, 2017 | 161.00 | 161.72 | 160.54 | 160.94 | 1,117,517 | +0.20(+0.12%) |
Oct 03, 2017 | 158.43 | 161.07 | 158.08 | 160.75 | 1,585,430 | +2.53(+1.60%) |
Oct 02, 2017 | 156.95 | 158.46 | 156.81 | 158.21 | 1,331,859 | +1.41(+0.90%) |
Sep 29, 2017 | 155.23 | 156.86 | 154.82 | 156.80 | 2,066,900 | +1.69(+1.09%) |
Sep 28, 2017 | 151.89 | 155.21 | 151.77 | 155.12 | 1,708,115 | +3.05(+2.00%) |
Sep 27, 2017 | 151.49 | 152.71 | 149.55 | 152.07 | 2,725,922 | +0.74(+0.49%) |
Sep 26, 2017 | 150.30 | 152.37 | 150.30 | 151.33 | 1,953,300 | +1.46(+0.97%) |
Sep 25, 2017 | 151.67 | 152.69 | 149.85 | 149.87 | 1,373,641 | -1.57(-1.04%) |
Sep 22, 2017 | 151.37 | 153.10 | 148.34 | 151.44 | 3,452,816 | +0.18(+0.12%) |
Sep 21, 2017 | 152.67 | 152.67 | 151.19 | 151.26 | 1,337,733 | -1.62(-1.06%) |
Sep 20, 2017 | 153.82 | 153.82 | 151.96 | 152.88 | 1,647,095 | -1.00(-0.65%) |
Sep 19, 2017 | 159.34 | 159.34 | 152.37 | 153.87 | 3,236,244 | -4.89(-3.08%) |
Sep 18, 2017 | 160.52 | 160.72 | 158.69 | 158.76 | 1,629,155 | -1.66(-1.03%) |
Sep 15, 2017 | 159.95 | 160.90 | 159.88 | 160.42 | 2,005,296 | -0.10(-0.06%) |
Sep 14, 2017 | 159.75 | 161.30 | 159.55 | 160.52 | 1,438,579 | +0.47(+0.30%) |
Sep 13, 2017 | 160.72 | 162.02 | 159.82 | 160.05 | 1,330,297 | -0.52(-0.33%) |
Sep 12, 2017 | 161.37 | 162.24 | 160.16 | 160.57 | 2,178,495 | -0.38(-0.23%) |
Sep 11, 2017 | 160.58 | 161.77 | 160.56 | 160.94 | 2,481,302 | +0.38(+0.23%) |
Sep 08, 2017 | 157.73 | 160.89 | 157.71 | 160.57 | 2,110,432 | +2.54(+1.61%) |
Sep 07, 2017 | 156.49 | 158.18 | 156.29 | 158.03 | 1,811,536 | +1.47(+0.94%) |
Sep 06, 2017 | 156.74 | 155.37 | 156.56 | 1,580,760 | +0.49(+0.32%) | |
Sep 05, 2017 | 154.66 | 156.43 | 154.33 | 156.06 | 1,847,301 | +0.07(+0.04%) |
Sep 01, 2017 | 155.59 | 156.79 | 155.57 | 155.99 | 1,157,030 | +0.48(+0.31%) |
Aug 31, 2017 | 155.36 | 155.66 | 154.65 | 155.51 | 2,684,889 | +0.79(+0.51%) |
Aug 30, 2017 | 154.04 | 155.30 | 154.03 | 154.72 | 891,768 | +0.47(+0.31%) |
Aug 29, 2017 | 153.43 | 154.44 | 153.18 | 154.25 | 1,293,537 | -0.11(-0.07%) |
Aug 28, 2017 | 154.09 | 154.86 | 153.75 | 154.36 | 1,009,684 | +0.42(+0.28%) |
Aug 25, 2017 | 154.16 | 155.30 | 153.80 | 153.93 | 1,056,367 | -0.05(-0.03%) |
Aug 24, 2017 | 154.61 | 155.10 | 153.64 | 153.98 | 1,203,601 | -0.43(-0.28%) |
Aug 23, 2017 | 154.06 | 154.87 | 153.55 | 154.42 | 1,343,341 | -0.07(-0.04%) |
Aug 22, 2017 | 152.59 | 154.81 | 152.31 | 154.49 | 1,154,105 | +1.89(+1.24%) |
Aug 21, 2017 | 152.55 | 153.12 | 152.08 | 152.59 | 1,313,761 | +0.29(+0.19%) |
Aug 18, 2017 | 151.94 | 153.27 | 151.62 | 152.31 | 1,806,242 | -1.34(-0.87%) |
Aug 17, 2017 | 153.72 | 155.11 | 152.76 | 153.65 | 1,843,611 | -0.09(-0.06%) |
Aug 16, 2017 | 154.39 | 154.78 | 153.49 | 153.74 | 1,260,027 | +0.14(+0.09%) |
Aug 15, 2017 | 154.06 | 155.04 | 153.60 | 153.60 | 1,721,658 | +0.09(+0.06%) |
Aug 14, 2017 | 151.16 | 153.81 | 150.74 | 153.51 | 3,249,464 | +3.47(+2.31%) |
Aug 11, 2017 | 150.69 | 151.04 | 149.67 | 150.04 | 1,816,535 | -0.27(-0.18%) |
Aug 10, 2017 | 152.82 | 153.49 | 150.06 | 150.30 | 2,567,512 | -3.12(-2.03%) |
Aug 09, 2017 | 154.06 | 154.42 | 152.94 | 153.42 | 3,178,856 | -0.68(-0.44%) |
Aug 08, 2017 | 154.62 | 155.49 | 153.72 | 154.10 | 1,598,956 | -0.71(-0.46%) |
Aug 07, 2017 | 154.60 | 155.60 | 154.16 | 154.81 | 1,301,515 | +0.20(+0.13%) |
Aug 04, 2017 | 159.44 | 153.84 | 154.61 | 3,156,450 | -1.73(-1.10%) | |
Aug 03, 2017 | 158.46 | 158.75 | 154.05 | 156.34 | 3,671,788 | +3.75(+2.46%) |
Aug 02, 2017 | 152.84 | 153.87 | 152.01 | 152.59 | 2,560,400 | +0.20(+0.13%) |
Aug 01, 2017 | 152.72 | 153.57 | 152.13 | 152.39 | 1,497,319 | +0.23(+0.15%) |
Jul 31, 2017 | 153.42 | 153.87 | 152.10 | 152.17 | 1,492,134 | -0.97(-0.63%) |
Jul 28, 2017 | 151.94 | 153.46 | 151.31 | 153.13 | 1,721,171 | +1.37(+0.90%) |
Jul 27, 2017 | 153.24 | 153.40 | 150.93 | 151.76 | 1,715,882 | -1.76(-1.15%) |
Jul 26, 2017 | 153.58 | 154.35 | 153.00 | 153.53 | 2,182,720 | -0.55(-0.36%) |
Jul 25, 2017 | 154.97 | 155.37 | 153.82 | 154.08 | 1,782,376 | +0.17(+0.11%) |
Jul 24, 2017 | 154.43 | 154.69 | 153.27 | 153.91 | 1,306,716 | -0.23(-0.15%) |
Jul 21, 2017 | 153.47 | 154.32 | 153.08 | 154.14 | 1,242,412 | +0.57(+0.37%) |
Jul 20, 2017 | 152.01 | 153.80 | 151.78 | 153.57 | 1,853,157 | +1.47(+0.97%) |
Jul 19, 2017 | 151.12 | 152.79 | 151.12 | 152.10 | 1,697,360 | +0.92(+0.61%) |
Jul 18, 2017 | 152.58 | 152.85 | 150.49 | 151.18 | 2,534,991 | -1.67(-1.09%) |
Jul 17, 2017 | 153.30 | 153.65 | 152.50 | 152.85 | 2,137,061 | -0.27(-0.17%) |
Jul 14, 2017 | 152.83 | 153.76 | 152.31 | 153.11 | 2,016,837 | +0.23(+0.15%) |
Jul 13, 2017 | 152.66 | 153.43 | 151.58 | 152.89 | 2,365,324 | +0.43(+0.28%) |
Jul 12, 2017 | 151.83 | 152.94 | 151.68 | 152.45 | 1,629,729 | +0.55(+0.36%) |
Jul 11, 2017 | 151.34 | 152.41 | 150.43 | 151.90 | 2,051,421 | +0.49(+0.33%) |
Jul 10, 2017 | 150.77 | 152.12 | 150.77 | 151.41 | 1,409,171 | +0.16(+0.10%) |
Jul 07, 2017 | 150.32 | 151.62 | 149.99 | 151.25 | 1,436,863 | +1.52(+1.02%) |
Jul 06, 2017 | 150.67 | 151.04 | 149.21 | 149.73 | 1,572,555 | -0.98(-0.65%) |
Jul 05, 2017 | 149.28 | 151.86 | 149.20 | 150.71 | 1,821,416 | +0.91(+0.61%) |
Jul 03, 2017 | 150.02 | 150.82 | 149.32 | 149.80 | 2,237,862 | +0.56(+0.38%) |
Jun 30, 2017 | 149.39 | 150.29 | 148.79 | 149.24 | 1,640,427 | +0.05(+0.03%) |
Jun 29, 2017 | 149.90 | 149.90 | 148.30 | 149.19 | 1,435,346 | -0.16(-0.11%) |
Jun 28, 2017 | 149.79 | 150.56 | 148.93 | 149.34 | 1,710,555 | +0.74(+0.50%) |
Jun 27, 2017 | 148.76 | 149.50 | 147.82 | 148.61 | 1,605,934 | +0.00(+0.00%) |
Jun 26, 2017 | 149.60 | 149.68 | 147.84 | 148.61 | 1,516,680 | -0.89(-0.60%) |
Jun 23, 2017 | 150.41 | 150.89 | 149.13 | 149.50 | 2,050,661 | -0.87(-0.58%) |
Jun 22, 2017 | 149.46 | 152.50 | 149.41 | 150.37 | 2,213,694 | +0.87(+0.58%) |
Jun 21, 2017 | 149.12 | 150.20 | 148.67 | 149.50 | 1,582,189 | +0.49(+0.33%) |
Jun 20, 2017 | 148.99 | 149.61 | 148.52 | 149.01 | 1,351,811 | -0.13(-0.09%) |
Jun 19, 2017 | 148.42 | 149.75 | 148.22 | 149.14 | 1,588,749 | +1.12(+0.76%) |
Jun 16, 2017 | 146.95 | 148.41 | 146.68 | 148.02 | 2,800,205 | +1.27(+0.86%) |
Jun 15, 2017 | 147.25 | 147.77 | 146.30 | 146.75 | 1,583,138 | -0.82(-0.55%) |
Jun 14, 2017 | 146.29 | 147.71 | 145.91 | 147.56 | 1,642,637 | +1.34(+0.91%) |
Jun 13, 2017 | 145.60 | 147.04 | 145.08 | 146.23 | 2,086,859 | +0.90(+0.62%) |
Jun 12, 2017 | 147.23 | 147.10 | 142.86 | 145.32 | 2,554,630 | -1.91(-1.30%) |
Jun 09, 2017 | 146.96 | 148.18 | 146.45 | 147.23 | 1,968,529 | +0.47(+0.32%) |
Jun 08, 2017 | 147.82 | 146.17 | 146.76 | 2,435,106 | -0.27(-0.18%) | |
Jun 07, 2017 | 146.15 | 147.43 | 145.30 | 147.02 | 2,110,590 | +1.55(+1.07%) |
Jun 06, 2017 | 145.16 | 146.70 | 144.74 | 145.47 | 1,845,998 | +0.00(+0.00%) |
Jun 05, 2017 | 145.18 | 145.79 | 144.85 | 145.47 | 1,598,826 | +0.27(+0.18%) |
Jun 02, 2017 | 145.22 | 146.16 | 142.70 | 145.21 | 1,751,753 | +0.08(+0.05%) |