Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 129.06 | 129.40 | 126.18 | 126.68 | 2,380,053 | -2.28(-1.77%) |
Jun 28, 2018 | 131.37 | 132.24 | 124.81 | 128.96 | 4,936,489 | -8.41(-6.12%) |
Jun 27, 2018 | 137.63 | 138.70 | 136.52 | 137.37 | 1,211,737 | -0.26(-0.19%) |
Jun 26, 2018 | 138.72 | 139.25 | 136.62 | 137.63 | 1,080,932 | -1.08(-0.78%) |
Jun 25, 2018 | 140.82 | 141.53 | 138.11 | 138.71 | 1,303,547 | -2.67(-1.89%) |
Jun 22, 2018 | 139.92 | 141.90 | 139.62 | 141.38 | 1,949,385 | +2.30(+1.65%) |
Jun 21, 2018 | 140.51 | 140.85 | 138.91 | 139.08 | 1,225,594 | -0.99(-0.70%) |
Jun 20, 2018 | 139.31 | 141.05 | 138.63 | 140.07 | 1,419,567 | +0.72(+0.52%) |
Jun 19, 2018 | 137.70 | 139.69 | 137.03 | 139.35 | 1,178,546 | +0.66(+0.48%) |
Jun 18, 2018 | 141.90 | 141.90 | 138.32 | 138.68 | 1,869,214 | -3.76(-2.64%) |
Jun 15, 2018 | 142.44 | 141.69 | 142.44 | 3,386,755 | +0.00(+0.00%) | |
Jun 14, 2018 | 142.44 | 143.62 | 141.30 | 142.44 | 2,131,866 | +0.46(+0.32%) |
Jun 13, 2018 | 138.76 | 142.77 | 138.73 | 141.99 | 3,775,000 | +3.78(+2.73%) |
Jun 12, 2018 | 138.33 | 138.56 | 136.53 | 138.21 | 1,439,342 | +0.31(+0.23%) |
Jun 11, 2018 | 137.97 | 139.01 | 137.09 | 137.90 | 1,317,805 | -0.15(-0.11%) |
Jun 08, 2018 | 138.66 | 138.80 | 136.64 | 138.05 | 1,196,822 | -0.25(-0.18%) |
Jun 07, 2018 | 136.89 | 139.00 | 136.56 | 138.29 | 1,243,267 | -0.01(-0.01%) |
Jun 06, 2018 | 138.98 | 138.30 | 2,400,271 | +1.78(+1.30%) | ||
Jun 05, 2018 | 135.56 | 136.63 | 135.26 | 136.53 | 2,532,542 | +0.92(+0.68%) |
Jun 04, 2018 | 134.85 | 136.66 | 134.42 | 135.61 | 1,650,753 | +0.53(+0.39%) |
Jun 01, 2018 | 135.75 | 135.95 | 134.31 | 135.07 | 1,080,617 | +0.28(+0.21%) |
May 31, 2018 | 136.54 | 136.54 | 134.13 | 134.79 | 2,454,676 | -2.04(-1.49%) |
May 30, 2018 | 134.53 | 137.46 | 134.04 | 136.83 | 1,974,596 | +3.04(+2.27%) |
May 29, 2018 | 137.28 | 137.28 | 132.76 | 133.79 | 2,796,663 | -4.35(-3.15%) |
May 25, 2018 | 138.14 | 138.14 | 138.14 | 0 | +1.69(+1.24%) | |
May 24, 2018 | 136.41 | 137.65 | 131.46 | 136.45 | 3,740,344 | -2.65(-1.91%) |
May 23, 2018 | 138.75 | 139.67 | 138.23 | 139.11 | 2,264,665 | +0.37(+0.27%) |
May 22, 2018 | 138.95 | 139.97 | 138.15 | 138.74 | 2,432,231 | -0.06(-0.04%) |
May 21, 2018 | 141.23 | 141.62 | 138.44 | 138.79 | 1,616,936 | -2.29(-1.63%) |
May 18, 2018 | 143.13 | 143.56 | 141.02 | 141.09 | 1,151,474 | -1.96(-1.37%) |
May 17, 2018 | 142.63 | 143.87 | 141.63 | 143.05 | 1,316,253 | +0.79(+0.55%) |
May 16, 2018 | 142.25 | 143.23 | 141.17 | 142.26 | 1,056,971 | +0.54(+0.38%) |
May 15, 2018 | 142.71 | 143.78 | 140.95 | 141.72 | 961,297 | -1.35(-0.95%) |
May 14, 2018 | 142.16 | 143.76 | 142.16 | 143.08 | 965,442 | +1.72(+1.21%) |
May 11, 2018 | 139.34 | 142.58 | 138.07 | 141.36 | 1,836,141 | +1.85(+1.32%) |
May 10, 2018 | 137.85 | 141.28 | 137.76 | 139.51 | 1,373,438 | +2.32(+1.69%) |
May 09, 2018 | 136.84 | 138.16 | 136.04 | 137.19 | 1,399,535 | +0.76(+0.56%) |
May 08, 2018 | 138.07 | 138.07 | 135.07 | 136.43 | 1,599,283 | -0.26(-0.19%) |
May 07, 2018 | 139.12 | 140.66 | 135.94 | 136.69 | 2,675,928 | -2.41(-1.73%) |
May 04, 2018 | 138.62 | 140.31 | 137.68 | 139.10 | 1,776,108 | +0.22(+0.16%) |
May 03, 2018 | 142.53 | 143.06 | 137.97 | 138.88 | 4,005,485 | -7.62(-5.20%) |
May 02, 2018 | 145.74 | 149.93 | 145.42 | 146.50 | 1,596,517 | +0.40(+0.27%) |
May 01, 2018 | 147.42 | 148.65 | 144.91 | 146.10 | 1,519,258 | -1.89(-1.28%) |
Apr 30, 2018 | 149.90 | 152.38 | 147.97 | 147.99 | 2,227,564 | -1.82(-1.21%) |
Apr 27, 2018 | 145.71 | 150.31 | 144.93 | 149.81 | 1,899,305 | +3.95(+2.71%) |
Apr 26, 2018 | 144.95 | 146.09 | 142.27 | 145.86 | 1,919,432 | +2.13(+1.48%) |
Apr 25, 2018 | 140.19 | 144.16 | 140.11 | 143.73 | 1,595,925 | +2.67(+1.89%) |
Apr 24, 2018 | 141.62 | 143.19 | 140.12 | 141.06 | 1,354,019 | +0.53(+0.38%) |
Apr 23, 2018 | 138.77 | 141.05 | 138.77 | 140.53 | 1,255,640 | +1.97(+1.42%) |
Apr 20, 2018 | 139.85 | 139.85 | 137.47 | 138.56 | 1,063,837 | -0.81(-0.58%) |
Apr 19, 2018 | 140.66 | 140.93 | 138.51 | 139.36 | 1,254,777 | -2.06(-1.46%) |
Apr 18, 2018 | 141.47 | 142.90 | 140.97 | 141.43 | 1,796,194 | -0.21(-0.15%) |
Apr 17, 2018 | 141.10 | 142.83 | 140.26 | 141.63 | 2,241,556 | +1.53(+1.09%) |
Apr 16, 2018 | 136.14 | 142.77 | 134.43 | 140.10 | 3,634,694 | +4.77(+3.52%) |
Apr 13, 2018 | 136.79 | 137.19 | 134.16 | 135.34 | 1,690,118 | -1.03(-0.76%) |
Apr 12, 2018 | 136.13 | 136.96 | 135.10 | 136.37 | 1,600,773 | +0.81(+0.60%) |
Apr 11, 2018 | 134.03 | 136.59 | 133.77 | 135.55 | 834,647 | -0.11(-0.08%) |
Apr 10, 2018 | 134.14 | 136.68 | 133.70 | 135.67 | 1,769,514 | +3.00(+2.26%) |
Apr 09, 2018 | 132.84 | 134.52 | 131.45 | 132.66 | 962,175 | +0.30(+0.23%) |
Apr 06, 2018 | 134.02 | 134.62 | 131.81 | 132.36 | 2,124,756 | -2.75(-2.03%) |
Apr 05, 2018 | 134.79 | 136.24 | 133.37 | 135.11 | 1,439,023 | +1.19(+0.89%) |
Apr 04, 2018 | 131.54 | 134.67 | 131.51 | 133.91 | 1,849,832 | +0.78(+0.58%) |
Apr 03, 2018 | 133.16 | 133.91 | 130.74 | 133.14 | 1,579,573 | +0.68(+0.51%) |
Apr 02, 2018 | 132.88 | 134.93 | 130.31 | 132.46 | 2,022,853 | -1.00(-0.75%) |
Mar 29, 2018 | 133.46 | 133.46 | 133.46 | 0 | +0.20(+0.15%) | |
Mar 28, 2018 | 132.01 | 135.00 | 132.01 | 133.26 | 1,787,938 | +1.81(+1.38%) |
Mar 27, 2018 | 132.28 | 133.45 | 130.66 | 131.45 | 1,490,330 | -0.51(-0.39%) |
Mar 26, 2018 | 133.41 | 133.65 | 129.89 | 131.96 | 1,611,595 | +0.24(+0.18%) |
Mar 23, 2018 | 134.87 | 135.35 | 131.55 | 131.73 | 2,050,032 | -2.51(-1.87%) |
Mar 22, 2018 | 134.53 | 136.21 | 133.74 | 134.24 | 1,754,319 | -1.17(-0.86%) |
Mar 21, 2018 | 134.15 | 136.90 | 133.79 | 135.40 | 1,376,561 | +1.05(+0.78%) |
Mar 20, 2018 | 140.21 | 140.91 | 133.32 | 134.35 | 3,238,040 | -5.50(-3.94%) |
Mar 19, 2018 | 143.93 | 144.00 | 139.74 | 139.85 | 2,941,842 | -4.46(-3.09%) |
Mar 16, 2018 | 145.97 | 146.11 | 143.78 | 144.32 | 3,867,626 | -1.54(-1.06%) |
Mar 15, 2018 | 147.26 | 148.64 | 145.52 | 145.86 | 2,625,678 | -1.40(-0.95%) |
Mar 14, 2018 | 149.73 | 149.73 | 145.93 | 147.26 | 2,112,752 | -2.13(-1.43%) |
Mar 13, 2018 | 150.13 | 152.21 | 149.09 | 149.40 | 1,572,819 | -0.10(-0.07%) |
Mar 12, 2018 | 147.90 | 149.96 | 147.56 | 149.50 | 1,376,918 | +1.90(+1.29%) |
Mar 09, 2018 | 146.66 | 148.04 | 145.99 | 147.59 | 1,337,918 | +1.72(+1.18%) |
Mar 08, 2018 | 143.78 | 145.95 | 143.77 | 145.88 | 1,763,701 | +2.11(+1.47%) |
Mar 07, 2018 | 144.21 | 143.77 | 754,765 | +0.55(+0.38%) | ||
Mar 06, 2018 | 143.73 | 143.92 | 142.09 | 143.22 | 1,227,239 | -0.13(-0.09%) |
Mar 05, 2018 | 141.43 | 144.13 | 140.17 | 143.35 | 1,382,330 | +1.34(+0.94%) |
Mar 02, 2018 | 138.13 | 142.25 | 137.19 | 142.01 | 1,595,104 | +3.18(+2.29%) |
Mar 01, 2018 | 141.65 | 142.43 | 138.08 | 138.83 | 2,103,776 | -2.55(-1.80%) |
Feb 28, 2018 | 145.66 | 145.80 | 141.25 | 141.38 | 1,895,757 | -3.89(-2.68%) |
Feb 27, 2018 | 146.52 | 146.88 | 143.54 | 145.27 | 2,083,604 | -0.80(-0.54%) |
Feb 26, 2018 | 144.17 | 146.78 | 143.89 | 146.07 | 1,337,245 | +1.77(+1.23%) |
Feb 23, 2018 | 142.47 | 144.69 | 142.08 | 144.30 | 1,305,329 | +2.42(+1.71%) |
Feb 22, 2018 | 141.19 | 141.88 | 1,675,425 | +0.47(+0.33%) | ||
Feb 21, 2018 | 140.59 | 143.13 | 140.59 | 141.41 | 1,205,572 | +0.70(+0.50%) |
Feb 20, 2018 | 141.79 | 142.43 | 139.83 | 140.71 | 1,140,738 | -1.56(-1.10%) |
Feb 16, 2018 | 142.27 | 142.27 | 142.27 | 0 | +1.70(+1.21%) | |
Feb 15, 2018 | 141.11 | 141.41 | 139.01 | 140.57 | 1,628,325 | -0.07(-0.05%) |
Feb 14, 2018 | 137.41 | 141.88 | 137.08 | 140.63 | 1,984,359 | +2.45(+1.77%) |
Feb 13, 2018 | 138.18 | 2,603,394 | -2.68(-1.91%) | |||
Feb 12, 2018 | 141.44 | 143.18 | 139.82 | 140.87 | 1,333,860 | +0.09(+0.06%) |
Feb 09, 2018 | 143.83 | 143.88 | 136.93 | 140.78 | 2,361,959 | -1.23(-0.87%) |
Feb 08, 2018 | 147.16 | 141.92 | 142.01 | 2,910,117 | -2.46(-1.70%) | |
Feb 07, 2018 | 143.32 | 147.55 | 143.01 | 144.47 | 1,565,411 | +0.29(+0.20%) |
Feb 06, 2018 | 142.16 | 146.84 | 139.96 | 144.18 | 3,170,044 | -2.20(-1.50%) |
Feb 05, 2018 | 149.91 | 150.91 | 144.25 | 146.38 | 2,414,112 | -4.12(-2.74%) |
Feb 02, 2018 | 155.89 | 156.02 | 149.89 | 150.50 | 2,299,749 | -6.67(-4.25%) |
Feb 01, 2018 | 155.40 | 158.81 | 151.65 | 157.18 | 2,801,838 | -2.47(-1.55%) |
Jan 31, 2018 | 163.98 | 164.50 | 158.95 | 159.64 | 2,913,895 | -2.71(-1.67%) |
Jan 30, 2018 | 161.47 | 162.88 | 159.85 | 162.35 | 2,846,831 | -4.33(-2.60%) |
Jan 29, 2018 | 166.84 | 169.08 | 166.16 | 166.68 | 1,707,305 | -0.37(-0.22%) |
Jan 26, 2018 | 166.01 | 168.26 | 165.92 | 167.05 | 1,432,491 | +1.44(+0.87%) |
Jan 25, 2018 | 164.57 | 165.84 | 163.70 | 165.62 | 1,081,171 | +0.59(+0.36%) |
Jan 24, 2018 | 163.67 | 168.24 | 162.94 | 165.03 | 2,031,155 | +3.76(+2.33%) |
Jan 23, 2018 | 163.47 | 163.56 | 160.95 | 161.27 | 1,892,112 | -2.23(-1.36%) |
Jan 22, 2018 | 161.34 | 164.37 | 161.09 | 163.50 | 1,651,582 | +2.46(+1.53%) |
Jan 19, 2018 | 162.31 | 163.65 | 159.96 | 161.04 | 2,538,904 | -1.34(-0.83%) |
Jan 18, 2018 | 162.51 | 162.59 | 160.10 | 162.38 | 1,432,283 | -0.99(-0.61%) |
Jan 17, 2018 | 161.80 | 164.33 | 161.42 | 163.38 | 1,848,441 | +2.05(+1.27%) |
Jan 16, 2018 | 157.77 | 162.43 | 157.39 | 161.32 | 2,842,258 | +4.17(+2.65%) |
Jan 12, 2018 | 157.16 | 157.16 | 157.16 | 0 | +3.73(+2.43%) | |
Jan 11, 2018 | 152.19 | 153.88 | 150.48 | 153.42 | 1,633,525 | +1.54(+1.01%) |
Jan 10, 2018 | 151.93 | 151.88 | 1,352,691 | +0.03(+0.02%) | ||
Jan 09, 2018 | 149.90 | 152.59 | 149.06 | 151.85 | 2,124,533 | +1.41(+0.94%) |
Jan 08, 2018 | 148.69 | 151.13 | 147.60 | 150.44 | 1,589,550 | +1.88(+1.27%) |
Jan 05, 2018 | 147.69 | 148.63 | 146.29 | 148.56 | 993,127 | +1.98(+1.35%) |
Jan 04, 2018 | 148.21 | 149.49 | 144.16 | 146.58 | 2,059,139 | -1.61(-1.08%) |
Jan 03, 2018 | 149.33 | 149.92 | 146.55 | 148.19 | 1,681,087 | -2.12(-1.41%) |
Jan 02, 2018 | 148.33 | 150.38 | 148.09 | 150.30 | 856,781 | +2.88(+1.96%) |
Dec 29, 2017 | 147.42 | 147.42 | 147.42 | 0 | -1.68(-1.13%) | |
Dec 28, 2017 | 149.21 | 150.12 | 147.82 | 149.10 | 732,431 | -0.27(-0.18%) |
Dec 27, 2017 | 150.30 | 150.44 | 148.50 | 149.38 | 712,776 | -0.83(-0.55%) |
Dec 26, 2017 | 151.37 | 148.64 | 150.21 | 1,012,577 | +0.44(+0.29%) | |
Dec 22, 2017 | 151.34 | 151.34 | 148.88 | 149.77 | 1,321,300 | -0.90(-0.60%) |
Dec 21, 2017 | 151.87 | 152.75 | 150.37 | 150.67 | 1,117,075 | -1.18(-0.78%) |
Dec 20, 2017 | 151.93 | 153.03 | 150.93 | 151.85 | 1,183,769 | +0.63(+0.42%) |
Dec 19, 2017 | 151.29 | 153.06 | 150.93 | 151.22 | 2,163,166 | -0.27(-0.18%) |
Dec 18, 2017 | 151.17 | 152.01 | 148.19 | 151.49 | 2,808,144 | -2.21(-1.44%) |
Dec 15, 2017 | 150.30 | 155.30 | 148.94 | 153.71 | 3,515,624 | +5.10(+3.44%) |
Dec 14, 2017 | 148.06 | 152.43 | 147.66 | 148.60 | 2,574,472 | +1.88(+1.28%) |
Dec 13, 2017 | 145.84 | 148.45 | 145.34 | 146.72 | 1,391,477 | +0.62(+0.43%) |
Dec 12, 2017 | 146.10 | 147.17 | 145.48 | 146.10 | 2,096,125 | +0.70(+0.48%) |
Dec 11, 2017 | 144.56 | 146.52 | 143.96 | 145.40 | 1,505,550 | +1.17(+0.81%) |
Dec 08, 2017 | 144.22 | 144.68 | 141.65 | 144.22 | 1,481,530 | +2.42(+1.71%) |
Dec 07, 2017 | 142.42 | 143.02 | 140.91 | 141.80 | 1,391,161 | -0.44(-0.31%) |
Dec 06, 2017 | 143.93 | 141.47 | 142.24 | 1,335,977 | -0.21(-0.15%) | |
Dec 05, 2017 | 144.91 | 144.93 | 139.35 | 142.45 | 2,019,261 | -2.27(-1.57%) |
Dec 04, 2017 | 136.42 | 145.20 | 136.42 | 144.72 | 3,032,276 | +6.33(+4.58%) |
Dec 01, 2017 | 139.00 | 139.66 | 136.00 | 138.38 | 2,708,895 | -1.28(-0.91%) |
Nov 30, 2017 | 140.76 | 141.31 | 136.56 | 139.66 | 2,927,614 | -0.04(-0.03%) |
Nov 29, 2017 | 139.70 | 143.72 | 139.22 | 139.70 | 3,481,198 | +0.35(+0.25%) |
Nov 28, 2017 | 136.77 | 139.45 | 136.42 | 139.35 | 3,979,141 | +2.74(+2.00%) |
Nov 27, 2017 | 136.07 | 137.66 | 136.07 | 136.61 | 1,942,041 | +0.18(+0.13%) |
Nov 24, 2017 | 137.51 | 138.09 | 135.86 | 136.43 | 815,089 | -1.08(-0.78%) |
Nov 22, 2017 | 134.87 | 138.23 | 134.50 | 137.51 | 2,354,605 | +2.76(+2.05%) |
Nov 21, 2017 | 131.00 | 134.84 | 130.52 | 134.75 | 2,466,402 | +4.37(+3.35%) |
Nov 20, 2017 | 133.36 | 133.92 | 129.05 | 130.38 | 3,836,454 | -3.67(-2.74%) |
Nov 17, 2017 | 133.65 | 134.72 | 132.88 | 134.05 | 1,960,505 | -0.54(-0.40%) |
Nov 16, 2017 | 131.07 | 134.89 | 130.62 | 134.58 | 2,797,608 | +3.62(+2.76%) |
Nov 15, 2017 | 128.26 | 131.05 | 127.67 | 130.96 | 3,535,069 | +2.54(+1.98%) |
Nov 14, 2017 | 130.13 | 130.13 | 127.35 | 128.43 | 1,571,783 | -1.77(-1.36%) |
Nov 13, 2017 | 129.64 | 132.44 | 127.97 | 130.20 | 2,427,882 | +0.42(+0.32%) |
Nov 10, 2017 | 131.35 | 132.80 | 129.34 | 129.78 | 2,214,129 | -2.36(-1.78%) |
Nov 09, 2017 | 132.04 | 134.41 | 131.27 | 132.14 | 1,926,616 | -0.24(-0.18%) |
Nov 08, 2017 | 128.88 | 133.67 | 128.60 | 132.38 | 2,339,740 | +3.23(+2.50%) |
Nov 07, 2017 | 127.97 | 130.04 | 127.61 | 129.14 | 2,209,171 | +1.62(+1.27%) |
Nov 06, 2017 | 129.06 | 129.34 | 127.11 | 127.52 | 2,918,229 | -2.26(-1.74%) |
Nov 03, 2017 | 128.73 | 131.05 | 128.49 | 129.78 | 1,855,993 | +0.52(+0.40%) |
Nov 02, 2017 | 131.73 | 132.71 | 127.97 | 129.26 | 2,929,896 | -2.46(-1.87%) |
Nov 01, 2017 | 130.89 | 134.80 | 130.15 | 131.73 | 3,015,030 | +1.69(+1.30%) |
Oct 31, 2017 | 128.03 | 133.30 | 128.03 | 130.04 | 4,294,654 | +2.70(+2.12%) |
Oct 30, 2017 | 127.55 | 129.26 | 126.61 | 127.34 | 4,407,124 | -0.57(-0.44%) |
Oct 27, 2017 | 135.46 | 135.46 | 126.77 | 127.91 | 4,461,958 | -7.47(-5.52%) |
Oct 26, 2017 | 149.78 | 153.36 | 134.49 | 135.38 | 7,627,537 | -7.39(-5.18%) |
Oct 25, 2017 | 141.71 | 143.83 | 140.70 | 142.77 | 2,315,001 | +1.54(+1.09%) |
Oct 24, 2017 | 139.49 | 142.04 | 138.64 | 141.23 | 1,436,752 | +1.37(+0.98%) |
Oct 23, 2017 | 141.83 | 142.03 | 139.75 | 139.87 | 2,053,422 | -2.34(-1.64%) |
Oct 20, 2017 | 142.00 | 143.33 | 141.71 | 142.21 | 1,488,762 | +0.77(+0.55%) |
Oct 19, 2017 | 138.04 | 141.87 | 138.01 | 141.43 | 2,462,247 | +3.54(+2.56%) |
Oct 18, 2017 | 138.09 | 139.70 | 137.55 | 137.90 | 1,679,298 | -0.19(-0.14%) |
Oct 17, 2017 | 138.20 | 139.11 | 137.33 | 138.08 | 1,711,508 | -0.19(-0.14%) |
Oct 16, 2017 | 138.10 | 140.15 | 137.30 | 138.27 | 1,700,511 | -0.53(-0.38%) |
Oct 13, 2017 | 141.60 | 142.33 | 137.00 | 138.80 | 2,532,379 | -3.30(-2.32%) |
Oct 12, 2017 | 141.41 | 142.88 | 140.74 | 142.10 | 1,087,286 | +0.69(+0.49%) |
Oct 11, 2017 | 140.41 | 141.63 | 140.41 | 141.41 | 1,365,921 | +0.50(+0.35%) |
Oct 10, 2017 | 140.91 | 142.03 | 139.95 | 140.91 | 1,811,936 | +1.20(+0.86%) |
Oct 09, 2017 | 143.36 | 143.36 | 138.15 | 139.72 | 1,986,725 | -2.97(-2.08%) |
Oct 06, 2017 | 145.13 | 146.92 | 140.51 | 142.69 | 2,827,104 | -2.29(-1.58%) |
Oct 05, 2017 | 145.42 | 145.78 | 144.19 | 144.98 | 1,809,045 | +0.10(+0.07%) |
Oct 04, 2017 | 145.13 | 147.32 | 144.62 | 144.87 | 1,432,525 | -0.36(-0.25%) |
Oct 03, 2017 | 146.51 | 146.94 | 143.77 | 145.23 | 1,555,533 | -1.20(-0.82%) |
Oct 02, 2017 | 145.06 | 147.39 | 144.87 | 146.43 | 1,707,396 | +1.56(+1.07%) |
Sep 29, 2017 | 145.80 | 147.38 | 144.42 | 144.87 | 1,526,950 | -0.10(-0.07%) |
Sep 28, 2017 | 146.51 | 146.64 | 143.45 | 144.98 | 2,436,457 | -2.10(-1.43%) |
Sep 27, 2017 | 146.37 | 147.45 | 145.56 | 147.08 | 1,197,497 | +1.01(+0.69%) |
Sep 26, 2017 | 145.72 | 147.05 | 145.28 | 146.07 | 1,271,854 | +0.35(+0.24%) |
Sep 25, 2017 | 144.51 | 145.89 | 144.13 | 145.72 | 1,858,161 | +0.47(+0.32%) |
Sep 22, 2017 | 143.66 | 145.57 | 143.06 | 145.25 | 1,714,238 | +1.36(+0.94%) |
Sep 21, 2017 | 141.58 | 144.53 | 141.20 | 143.89 | 1,492,756 | +2.25(+1.59%) |
Sep 20, 2017 | 140.47 | 142.14 | 139.61 | 141.64 | 2,139,185 | +1.71(+1.22%) |
Sep 19, 2017 | 142.14 | 142.41 | 139.82 | 139.93 | 2,167,847 | -0.05(-0.03%) |
Sep 18, 2017 | 141.86 | 142.32 | 139.59 | 139.98 | 2,645,275 | -1.38(-0.97%) |
Sep 15, 2017 | 143.21 | 143.27 | 140.88 | 141.36 | 3,078,144 | -1.70(-1.19%) |
Sep 14, 2017 | 145.53 | 146.18 | 142.73 | 143.05 | 2,023,196 | -5.66(-3.81%) |
Sep 13, 2017 | 147.24 | 148.82 | 146.87 | 148.71 | 1,186,405 | +1.25(+0.84%) |
Sep 12, 2017 | 150.00 | 150.00 | 143.71 | 147.47 | 2,570,745 | -2.72(-1.81%) |
Sep 11, 2017 | 149.01 | 150.82 | 148.45 | 150.18 | 1,432,753 | +2.17(+1.47%) |
Sep 08, 2017 | 148.28 | 151.64 | 147.83 | 148.01 | 1,523,729 | +1.04(+0.71%) |
Sep 07, 2017 | 143.46 | 147.57 | 143.39 | 146.98 | 2,610,946 | +3.54(+2.47%) |
Sep 06, 2017 | 140.28 | 143.83 | 140.17 | 143.44 | 2,584,838 | +4.03(+2.89%) |
Sep 05, 2017 | 140.17 | 141.03 | 138.40 | 139.41 | 1,939,142 | -1.50(-1.06%) |
Sep 01, 2017 | 140.98 | 142.29 | 140.66 | 140.91 | 938,947 | +0.09(+0.07%) |
Aug 31, 2017 | 138.81 | 141.80 | 138.61 | 140.82 | 1,986,383 | +2.46(+1.78%) |
Aug 30, 2017 | 138.42 | 138.82 | 137.43 | 138.36 | 1,062,751 | -0.16(-0.12%) |
Aug 29, 2017 | 138.47 | 139.34 | 138.18 | 138.52 | 1,390,797 | -1.05(-0.76%) |
Aug 28, 2017 | 139.40 | 140.03 | 138.47 | 139.57 | 1,083,090 | +0.71(+0.51%) |
Aug 25, 2017 | 138.94 | 139.29 | 138.47 | 138.87 | 1,014,592 | +0.67(+0.48%) |
Aug 24, 2017 | 138.88 | 139.37 | 138.07 | 138.20 | 1,327,930 | -0.30(-0.22%) |
Aug 23, 2017 | 139.05 | 139.70 | 137.88 | 138.50 | 1,918,212 | -1.03(-0.74%) |
Aug 22, 2017 | 137.79 | 140.24 | 137.02 | 139.52 | 2,016,459 | +2.01(+1.46%) |
Aug 21, 2017 | 137.44 | 138.12 | 136.56 | 137.51 | 2,490,800 | +0.13(+0.10%) |
Aug 18, 2017 | 137.57 | 138.56 | 137.08 | 137.38 | 2,104,561 | -0.78(-0.57%) |
Aug 17, 2017 | 138.58 | 140.51 | 137.79 | 138.16 | 1,988,888 | -0.76(-0.55%) |
Aug 16, 2017 | 140.98 | 141.07 | 138.44 | 138.92 | 2,674,962 | -1.52(-1.09%) |
Aug 15, 2017 | 140.65 | 140.84 | 140.18 | 140.45 | 1,350,831 | +0.17(+0.12%) |
Aug 14, 2017 | 142.14 | 142.74 | 140.17 | 140.28 | 1,475,117 | -0.86(-0.61%) |
Aug 11, 2017 | 142.45 | 142.59 | 140.89 | 141.13 | 1,725,695 | -1.02(-0.71%) |
Aug 10, 2017 | 144.30 | 144.30 | 142.11 | 142.15 | 2,115,362 | -3.01(-2.07%) |
Aug 09, 2017 | 147.46 | 147.52 | 144.50 | 145.16 | 1,567,463 | -2.81(-1.90%) |
Aug 08, 2017 | 146.21 | 148.98 | 145.89 | 147.97 | 1,604,885 | +1.49(+1.02%) |
Aug 07, 2017 | 145.61 | 146.49 | 144.72 | 146.49 | 1,030,213 | +0.93(+0.64%) |
Aug 04, 2017 | 146.88 | 147.46 | 144.89 | 145.56 | 1,159,039 | -0.61(-0.42%) |
Aug 03, 2017 | 147.87 | 148.72 | 144.88 | 146.17 | 2,486,114 | -4.02(-2.68%) |
Aug 02, 2017 | 150.54 | 151.20 | 145.85 | 150.19 | 2,622,681 | -1.55(-1.02%) |
Aug 01, 2017 | 153.66 | 153.80 | 151.07 | 151.74 | 1,401,822 | -0.57(-0.38%) |
Jul 31, 2017 | 152.95 | 153.19 | 151.93 | 152.31 | 1,463,516 | -0.60(-0.39%) |
Jul 28, 2017 | 153.46 | 153.46 | 149.93 | 152.91 | 2,086,046 | -0.02(-0.01%) |
Jul 27, 2017 | 150.55 | 154.16 | 147.24 | 152.93 | 3,458,120 | -3.59(-2.30%) |
Jul 26, 2017 | 156.32 | 157.68 | 154.61 | 156.53 | 1,493,008 | -1.21(-0.76%) |
Jul 25, 2017 | 156.98 | 158.16 | 156.21 | 157.73 | 998,723 | +0.84(+0.53%) |
Jul 24, 2017 | 155.26 | 157.48 | 155.26 | 156.89 | 1,450,866 | +0.77(+0.49%) |
Jul 21, 2017 | 155.71 | 156.37 | 154.92 | 156.12 | 1,293,650 | +0.80(+0.51%) |
Jul 20, 2017 | 154.94 | 157.02 | 154.89 | 155.32 | 2,027,997 | +0.21(+0.13%) |
Jul 19, 2017 | 156.41 | 156.44 | 152.99 | 155.12 | 2,117,967 | -0.53(-0.34%) |
Jul 18, 2017 | 157.72 | 157.75 | 155.41 | 155.64 | 1,674,734 | -2.55(-1.61%) |
Jul 17, 2017 | 157.68 | 158.90 | 156.83 | 158.19 | 1,726,163 | +0.58(+0.37%) |
Jul 14, 2017 | 156.28 | 158.39 | 155.91 | 157.61 | 965,936 | +1.10(+0.70%) |
Jul 13, 2017 | 156.84 | 157.18 | 155.32 | 156.51 | 766,555 | -0.01(-0.01%) |
Jul 12, 2017 | 156.20 | 157.51 | 155.32 | 156.52 | 1,006,831 | +1.07(+0.69%) |
Jul 11, 2017 | 155.26 | 155.94 | 153.98 | 155.44 | 1,143,108 | +0.46(+0.30%) |
Jul 10, 2017 | 154.32 | 155.83 | 153.95 | 154.98 | 1,655,544 | +0.03(+0.02%) |
Jul 07, 2017 | 153.93 | 155.51 | 153.10 | 154.96 | 1,189,895 | +1.51(+0.98%) |
Jul 06, 2017 | 155.25 | 156.55 | 152.67 | 153.45 | 1,417,401 | -2.06(-1.33%) |
Jul 05, 2017 | 154.96 | 156.43 | 154.18 | 155.51 | 1,094,212 | +0.68(+0.44%) |