Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 135.27 | 137.91 | 135.08 | 136.32 | 44,659 | +0.39(+0.28%) |
Jun 28, 2018 | 132.65 | 136.52 | 132.40 | 135.93 | 38,380 | +3.50(+2.65%) |
Jun 27, 2018 | 134.90 | 135.32 | 132.30 | 132.43 | 28,593 | -2.05(-1.52%) |
Jun 26, 2018 | 134.91 | 135.33 | 134.17 | 134.48 | 29,279 | -0.15(-0.11%) |
Jun 25, 2018 | 135.32 | 136.42 | 134.23 | 134.63 | 58,976 | -2.02(-1.48%) |
Jun 22, 2018 | 135.56 | 136.93 | 135.08 | 136.65 | 18,078 | +0.92(+0.68%) |
Jun 21, 2018 | 135.28 | 136.56 | 134.12 | 135.74 | 41,965 | +0.10(+0.08%) |
Jun 20, 2018 | 134.08 | 135.99 | 134.08 | 135.63 | 44,422 | +1.59(+1.18%) |
Jun 19, 2018 | 132.78 | 134.55 | 132.24 | 134.05 | 80,237 | -0.07(-0.05%) |
Jun 18, 2018 | 131.74 | 134.75 | 130.91 | 134.12 | 42,457 | +1.30(+0.98%) |
Jun 15, 2018 | 132.81 | 130.53 | 132.81 | 44,389 | +1.16(+0.88%) | |
Jun 14, 2018 | 131.03 | 133.31 | 131.03 | 131.66 | 62,144 | -0.05(-0.03%) |
Jun 13, 2018 | 132.02 | 132.65 | 130.79 | 131.70 | 40,464 | +0.00(+0.00%) |
Jun 12, 2018 | 131.70 | 132.33 | 131.15 | 131.70 | 39,039 | +0.48(+0.36%) |
Jun 11, 2018 | 132.07 | 132.62 | 130.54 | 131.23 | 57,801 | -0.08(-0.06%) |
Jun 08, 2018 | 129.26 | 131.45 | 128.77 | 131.30 | 38,073 | +2.04(+1.58%) |
Jun 07, 2018 | 131.07 | 131.07 | 128.70 | 129.26 | 29,829 | -0.76(-0.59%) |
Jun 06, 2018 | 129.67 | 130.03 | 31,083 | +0.13(+0.10%) | ||
Jun 05, 2018 | 133.23 | 133.23 | 129.39 | 129.90 | 49,179 | -4.39(-3.27%) |
Jun 04, 2018 | 135.03 | 135.75 | 133.75 | 134.29 | 45,681 | +0.23(+0.17%) |
Jun 01, 2018 | 134.72 | 135.35 | 133.92 | 134.06 | 47,665 | +0.08(+0.06%) |
May 31, 2018 | 132.94 | 133.98 | 132.61 | 133.98 | 62,761 | -1.27(-0.94%) |
May 30, 2018 | 133.34 | 136.50 | 133.27 | 135.25 | 50,901 | +2.88(+2.18%) |
May 29, 2018 | 137.52 | 137.77 | 132.03 | 132.37 | 36,270 | -5.43(-3.94%) |
May 25, 2018 | 137.79 | 137.79 | 137.79 | 0 | +0.24(+0.18%) | |
May 24, 2018 | 139.65 | 139.65 | 137.28 | 137.55 | 39,158 | -1.74(-1.25%) |
May 23, 2018 | 138.18 | 142.18 | 137.55 | 139.29 | 46,792 | +0.93(+0.67%) |
May 22, 2018 | 140.09 | 140.09 | 136.23 | 138.36 | 43,701 | -0.73(-0.52%) |
May 21, 2018 | 139.00 | 140.87 | 138.21 | 139.09 | 31,236 | +0.40(+0.29%) |
May 18, 2018 | 140.46 | 140.88 | 136.93 | 138.69 | 53,557 | -2.45(-1.74%) |
May 17, 2018 | 144.23 | 144.23 | 141.10 | 141.14 | 61,181 | -3.23(-2.24%) |
May 16, 2018 | 145.36 | 145.36 | 142.13 | 144.37 | 140,414 | +1.34(+0.94%) |
May 15, 2018 | 140.94 | 144.07 | 139.85 | 143.03 | 73,337 | +0.73(+0.51%) |
May 14, 2018 | 143.14 | 144.12 | 141.67 | 142.29 | 124,557 | -0.45(-0.32%) |
May 11, 2018 | 145.13 | 145.63 | 141.43 | 142.75 | 19,956 | -2.23(-1.54%) |
May 10, 2018 | 140.27 | 145.01 | 140.27 | 144.98 | 38,891 | +4.54(+3.23%) |
May 09, 2018 | 142.42 | 144.34 | 140.05 | 140.44 | 49,113 | -2.10(-1.48%) |
May 08, 2018 | 139.07 | 143.38 | 138.43 | 142.55 | 82,396 | +3.81(+2.74%) |
May 07, 2018 | 142.56 | 142.56 | 138.06 | 138.74 | 58,990 | -2.00(-1.42%) |
May 04, 2018 | 144.63 | 144.63 | 139.68 | 140.74 | 41,661 | -3.61(-2.50%) |
May 03, 2018 | 146.78 | 147.28 | 143.50 | 144.34 | 57,500 | -2.44(-1.66%) |
May 02, 2018 | 146.51 | 150.62 | 146.21 | 146.78 | 51,219 | -1.85(-1.25%) |
May 01, 2018 | 150.93 | 150.93 | 147.29 | 148.63 | 40,980 | -2.14(-1.42%) |
Apr 30, 2018 | 149.26 | 150.94 | 148.66 | 150.77 | 73,523 | +0.64(+0.42%) |
Apr 27, 2018 | 149.24 | 150.71 | 149.24 | 150.14 | 34,228 | +2.06(+1.39%) |
Apr 26, 2018 | 148.18 | 148.49 | 146.51 | 148.08 | 58,496 | -0.40(-0.27%) |
Apr 25, 2018 | 146.88 | 148.57 | 145.15 | 148.48 | 75,165 | +0.69(+0.47%) |
Apr 24, 2018 | 149.34 | 149.34 | 146.00 | 147.80 | 58,403 | -0.45(-0.30%) |
Apr 23, 2018 | 147.80 | 149.53 | 146.66 | 148.24 | 52,606 | -0.05(-0.03%) |
Apr 20, 2018 | 150.20 | 150.20 | 144.48 | 148.29 | 44,292 | -0.64(-0.43%) |
Apr 19, 2018 | 151.62 | 151.62 | 148.16 | 148.93 | 30,285 | -2.84(-1.87%) |
Apr 18, 2018 | 152.76 | 154.28 | 151.15 | 151.77 | 65,889 | +0.07(+0.04%) |
Apr 17, 2018 | 150.61 | 152.21 | 149.73 | 151.70 | 82,026 | +2.21(+1.48%) |
Apr 16, 2018 | 148.98 | 150.50 | 148.72 | 149.50 | 65,958 | +1.34(+0.91%) |
Apr 13, 2018 | 145.14 | 149.01 | 145.14 | 148.16 | 58,082 | +3.14(+2.16%) |
Apr 12, 2018 | 143.21 | 145.49 | 142.94 | 145.02 | 32,802 | +1.22(+0.85%) |
Apr 11, 2018 | 142.93 | 143.80 | 142.17 | 143.80 | 57,514 | +0.86(+0.60%) |
Apr 10, 2018 | 143.19 | 143.19 | 142.22 | 142.93 | 82,626 | +1.37(+0.97%) |
Apr 09, 2018 | 142.56 | 142.97 | 141.57 | 141.57 | 54,941 | -0.79(-0.55%) |
Apr 06, 2018 | 142.98 | 144.00 | 141.62 | 142.35 | 86,928 | -1.18(-0.82%) |
Apr 05, 2018 | 144.31 | 144.66 | 142.96 | 143.54 | 146,367 | -0.11(-0.08%) |
Apr 04, 2018 | 140.47 | 143.77 | 139.36 | 143.65 | 165,600 | +2.09(+1.48%) |
Apr 03, 2018 | 140.74 | 142.74 | 140.73 | 141.56 | 53,504 | +1.29(+0.92%) |
Apr 02, 2018 | 143.64 | 143.64 | 140.02 | 140.27 | 39,664 | -2.77(-1.93%) |
Mar 29, 2018 | 143.03 | 143.03 | 143.03 | 0 | +2.93(+2.09%) | |
Mar 28, 2018 | 141.24 | 141.24 | 139.14 | 140.10 | 43,841 | -1.19(-0.84%) |
Mar 27, 2018 | 144.32 | 144.32 | 141.26 | 141.29 | 36,218 | -2.78(-1.93%) |
Mar 26, 2018 | 143.25 | 144.15 | 140.44 | 144.06 | 25,812 | +2.80(+1.98%) |
Mar 23, 2018 | 146.29 | 148.32 | 140.82 | 141.26 | 80,617 | -5.98(-4.06%) |
Mar 22, 2018 | 145.88 | 148.16 | 144.53 | 147.24 | 40,433 | +0.11(+0.07%) |
Mar 21, 2018 | 143.53 | 147.29 | 143.53 | 147.13 | 43,262 | +3.37(+2.34%) |
Mar 20, 2018 | 147.54 | 147.54 | 142.60 | 143.76 | 53,578 | -3.18(-2.16%) |
Mar 19, 2018 | 148.16 | 149.26 | 146.29 | 146.94 | 40,976 | -1.37(-0.92%) |
Mar 16, 2018 | 148.36 | 150.60 | 147.53 | 148.31 | 107,089 | -0.37(-0.25%) |
Mar 15, 2018 | 150.71 | 151.35 | 148.63 | 148.68 | 58,552 | -2.55(-1.69%) |
Mar 14, 2018 | 152.30 | 152.30 | 150.77 | 151.23 | 44,513 | -0.58(-0.38%) |
Mar 13, 2018 | 152.64 | 153.24 | 150.03 | 151.81 | 57,419 | -0.03(-0.02%) |
Mar 12, 2018 | 152.32 | 155.14 | 150.97 | 151.83 | 102,170 | -0.26(-0.17%) |
Mar 09, 2018 | 151.85 | 153.00 | 150.94 | 152.09 | 58,106 | +1.02(+0.68%) |
Mar 08, 2018 | 148.17 | 151.21 | 148.17 | 151.07 | 64,467 | +2.32(+1.56%) |
Mar 07, 2018 | 149.94 | 146.97 | 148.74 | 60,017 | -0.13(-0.09%) | |
Mar 06, 2018 | 150.01 | 151.97 | 148.02 | 148.88 | 43,859 | -0.72(-0.48%) |
Mar 05, 2018 | 146.27 | 150.03 | 145.16 | 149.60 | 53,017 | +3.75(+2.57%) |
Mar 02, 2018 | 146.74 | 147.34 | 144.62 | 145.85 | 68,392 | -2.01(-1.36%) |
Mar 01, 2018 | 149.21 | 150.37 | 144.35 | 147.86 | 95,983 | -0.80(-0.54%) |
Feb 28, 2018 | 147.18 | 149.39 | 145.80 | 148.66 | 131,312 | +2.53(+1.73%) |
Feb 27, 2018 | 154.11 | 154.11 | 146.13 | 146.13 | 60,389 | -8.61(-5.57%) |
Feb 26, 2018 | 155.07 | 155.72 | 152.20 | 154.74 | 85,056 | -0.24(-0.16%) |
Feb 23, 2018 | 153.97 | 156.22 | 153.21 | 154.98 | 71,495 | +1.67(+1.09%) |
Feb 22, 2018 | 152.29 | 154.78 | 150.50 | 153.31 | 89,601 | +1.25(+0.82%) |
Feb 21, 2018 | 153.57 | 156.47 | 152.02 | 152.06 | 66,580 | -2.30(-1.49%) |
Feb 20, 2018 | 152.43 | 154.38 | 151.06 | 154.36 | 89,214 | +2.40(+1.58%) |
Feb 16, 2018 | 151.96 | 151.96 | 151.96 | 0 | -3.34(-2.15%) | |
Feb 15, 2018 | 154.50 | 156.27 | 153.72 | 155.30 | 36,369 | +2.14(+1.40%) |
Feb 14, 2018 | 149.51 | 153.57 | 147.63 | 153.16 | 67,318 | +2.99(+1.99%) |
Feb 13, 2018 | 150.40 | 151.00 | 148.34 | 150.17 | 23,828 | -0.70(-0.47%) |
Feb 12, 2018 | 149.02 | 151.73 | 147.39 | 150.87 | 108,880 | +2.41(+1.62%) |
Feb 09, 2018 | 147.33 | 149.31 | 143.93 | 148.47 | 89,546 | +1.81(+1.23%) |
Feb 08, 2018 | 153.97 | 155.01 | 147.07 | 146.66 | 85,303 | -6.40(-4.18%) |
Feb 07, 2018 | 157.10 | 157.80 | 153.05 | 153.05 | 59,794 | -4.89(-3.10%) |
Feb 06, 2018 | 152.29 | 158.87 | 152.21 | 157.94 | 59,810 | +2.39(+1.54%) |
Feb 05, 2018 | 161.41 | 161.41 | 153.08 | 155.55 | 24,085 | -7.09(-4.36%) |
Feb 02, 2018 | 166.94 | 166.94 | 162.64 | 162.64 | 53,949 | -4.23(-2.54%) |
Feb 01, 2018 | 162.45 | 165.36 | 162.45 | 166.87 | 46,126 | +4.02(+2.47%) |
Jan 31, 2018 | 163.87 | 163.87 | 161.83 | 162.86 | 68,101 | +0.03(+0.02%) |
Jan 30, 2018 | 163.07 | 161.99 | 162.83 | 30,840 | -0.60(-0.37%) | |
Jan 29, 2018 | 163.60 | 164.41 | 162.57 | 163.44 | 37,257 | -0.02(-0.01%) |
Jan 26, 2018 | 165.31 | 165.52 | 162.34 | 163.45 | 69,736 | -1.28(-0.78%) |
Jan 25, 2018 | 165.94 | 166.76 | 164.21 | 164.74 | 28,005 | -0.84(-0.51%) |
Jan 24, 2018 | 163.37 | 166.52 | 163.37 | 165.57 | 45,072 | +1.22(+0.74%) |
Jan 23, 2018 | 163.89 | 165.03 | 162.15 | 164.36 | 46,587 | +0.30(+0.18%) |
Jan 22, 2018 | 168.07 | 168.07 | 162.65 | 164.06 | 70,943 | -3.35(-2.00%) |
Jan 19, 2018 | 168.63 | 168.84 | 166.27 | 167.41 | 49,524 | -1.05(-0.62%) |
Jan 18, 2018 | 168.55 | 169.32 | 166.94 | 168.46 | 84,742 | -0.87(-0.51%) |
Jan 17, 2018 | 164.06 | 174.50 | 163.58 | 169.33 | 149,085 | +5.14(+3.13%) |
Jan 16, 2018 | 159.04 | 164.96 | 159.04 | 164.19 | 72,984 | +6.28(+3.98%) |
Jan 12, 2018 | 157.91 | 157.91 | 157.91 | 0 | -0.13(-0.08%) | |
Jan 11, 2018 | 158.50 | 158.50 | 156.53 | 158.04 | 55,867 | +0.36(+0.23%) |
Jan 10, 2018 | 156.90 | 157.68 | 97,929 | -2.42(-1.51%) | ||
Jan 09, 2018 | 159.92 | 160.69 | 158.08 | 160.11 | 184,461 | +0.33(+0.20%) |
Jan 08, 2018 | 161.10 | 161.75 | 159.19 | 159.78 | 70,104 | -1.22(-0.76%) |
Jan 05, 2018 | 161.05 | 161.73 | 158.83 | 161.00 | 83,354 | +0.45(+0.28%) |
Jan 04, 2018 | 160.85 | 162.26 | 157.28 | 160.54 | 54,412 | -0.41(-0.26%) |
Jan 03, 2018 | 159.81 | 162.15 | 158.33 | 160.95 | 62,701 | +1.52(+0.95%) |
Jan 02, 2018 | 153.44 | 162.70 | 153.44 | 159.44 | 100,974 | +6.39(+4.17%) |
Dec 29, 2017 | 153.05 | 153.05 | 153.05 | 0 | +0.84(+0.55%) | |
Dec 28, 2017 | 152.62 | 152.72 | 150.55 | 152.21 | 32,565 | +0.18(+0.12%) |
Dec 27, 2017 | 150.09 | 152.22 | 149.40 | 152.03 | 32,750 | +2.72(+1.82%) |
Dec 26, 2017 | 150.16 | 151.81 | 148.51 | 149.31 | 23,386 | -0.96(-0.64%) |
Dec 22, 2017 | 151.13 | 152.26 | 148.66 | 150.28 | 24,391 | -1.68(-1.10%) |
Dec 21, 2017 | 153.93 | 153.93 | 149.88 | 151.96 | 68,640 | -1.57(-1.02%) |
Dec 20, 2017 | 153.46 | 154.48 | 152.02 | 153.52 | 88,282 | -0.19(-0.12%) |
Dec 19, 2017 | 156.00 | 156.00 | 152.82 | 153.72 | 54,331 | -2.10(-1.35%) |
Dec 18, 2017 | 155.44 | 157.16 | 152.65 | 155.82 | 101,692 | +0.50(+0.32%) |
Dec 15, 2017 | 153.75 | 156.17 | 152.67 | 155.33 | 67,216 | +1.57(+1.02%) |
Dec 14, 2017 | 154.17 | 154.97 | 153.24 | 153.76 | 64,679 | -0.77(-0.50%) |
Dec 13, 2017 | 151.36 | 155.13 | 150.73 | 154.53 | 74,738 | +3.04(+2.00%) |
Dec 12, 2017 | 151.48 | 151.77 | 150.27 | 151.49 | 49,538 | +0.31(+0.21%) |
Dec 11, 2017 | 149.61 | 151.20 | 148.68 | 151.18 | 42,301 | +1.95(+1.31%) |
Dec 08, 2017 | 148.21 | 149.68 | 147.64 | 149.23 | 56,358 | +1.15(+0.78%) |
Dec 07, 2017 | 147.58 | 149.13 | 146.14 | 148.08 | 84,964 | +0.85(+0.58%) |
Dec 06, 2017 | 153.00 | 153.00 | 146.91 | 147.23 | 74,370 | -5.74(-3.75%) |
Dec 05, 2017 | 154.13 | 154.13 | 150.17 | 152.97 | 40,351 | -0.91(-0.59%) |
Dec 04, 2017 | 155.73 | 151.70 | 153.88 | 83,463 | -1.85(-1.18%) | |
Dec 01, 2017 | 149.38 | 156.18 | 149.38 | 155.73 | 88,591 | +5.53(+3.68%) |
Nov 30, 2017 | 150.49 | 150.88 | 148.37 | 150.19 | 80,109 | +0.28(+0.18%) |
Nov 29, 2017 | 145.83 | 150.35 | 144.68 | 149.92 | 84,736 | +4.74(+3.26%) |
Nov 28, 2017 | 146.05 | 146.05 | 143.64 | 145.18 | 75,015 | +0.19(+0.13%) |
Nov 27, 2017 | 149.19 | 149.19 | 144.44 | 144.99 | 46,009 | -3.77(-2.54%) |
Nov 24, 2017 | 147.20 | 148.86 | 146.14 | 148.76 | 46,674 | +2.26(+1.55%) |
Nov 22, 2017 | 147.87 | 148.32 | 145.38 | 146.50 | 70,213 | -0.91(-0.62%) |
Nov 21, 2017 | 145.67 | 149.86 | 145.67 | 147.41 | 103,522 | +1.65(+1.13%) |
Nov 20, 2017 | 144.27 | 145.89 | 143.23 | 145.76 | 67,589 | +1.14(+0.79%) |
Nov 17, 2017 | 144.73 | 145.62 | 143.63 | 144.62 | 76,471 | -0.44(-0.30%) |
Nov 16, 2017 | 142.61 | 145.92 | 142.55 | 145.05 | 65,622 | +2.20(+1.54%) |
Nov 15, 2017 | 141.14 | 143.23 | 140.22 | 142.86 | 104,580 | +1.81(+1.28%) |
Nov 14, 2017 | 144.40 | 144.81 | 140.91 | 141.05 | 115,803 | -3.72(-2.57%) |
Nov 13, 2017 | 144.97 | 146.26 | 143.30 | 144.76 | 68,294 | -0.73(-0.50%) |
Nov 10, 2017 | 150.21 | 151.78 | 145.49 | 145.49 | 86,952 | -5.43(-3.60%) |
Nov 09, 2017 | 148.21 | 151.51 | 148.21 | 150.92 | 98,868 | +1.75(+1.18%) |
Nov 08, 2017 | 148.89 | 151.61 | 148.89 | 149.17 | 71,410 | -0.50(-0.33%) |
Nov 07, 2017 | 150.93 | 153.85 | 148.44 | 149.67 | 90,447 | -0.81(-0.53%) |
Nov 06, 2017 | 154.40 | 154.40 | 149.27 | 150.47 | 69,071 | -2.27(-1.49%) |
Nov 03, 2017 | 149.58 | 153.78 | 146.18 | 152.74 | 105,083 | +3.66(+2.45%) |
Nov 02, 2017 | 146.33 | 149.42 | 146.33 | 149.09 | 29,117 | +2.09(+1.42%) |
Nov 01, 2017 | 150.45 | 151.24 | 146.92 | 147.00 | 109,262 | -2.93(-1.95%) |
Oct 31, 2017 | 150.29 | 151.85 | 149.27 | 149.93 | 43,587 | -1.10(-0.73%) |
Oct 30, 2017 | 151.94 | 151.94 | 150.28 | 151.03 | 64,171 | -0.09(-0.06%) |
Oct 27, 2017 | 151.28 | 153.07 | 150.85 | 151.12 | 71,539 | +0.18(+0.12%) |
Oct 26, 2017 | 150.58 | 152.69 | 150.58 | 150.94 | 57,667 | -0.01(-0.01%) |
Oct 25, 2017 | 151.85 | 153.82 | 150.70 | 150.95 | 73,179 | -1.12(-0.74%) |
Oct 24, 2017 | 149.83 | 152.31 | 149.66 | 152.07 | 89,226 | +3.07(+2.06%) |
Oct 23, 2017 | 151.25 | 151.34 | 148.04 | 149.00 | 34,525 | -1.90(-1.26%) |
Oct 20, 2017 | 155.79 | 155.79 | 150.53 | 150.91 | 50,899 | -2.41(-1.58%) |
Oct 19, 2017 | 150.89 | 154.79 | 150.46 | 153.32 | 62,422 | +1.82(+1.20%) |
Oct 18, 2017 | 158.35 | 158.62 | 151.26 | 151.50 | 151,194 | -5.79(-3.68%) |
Oct 17, 2017 | 150.36 | 157.92 | 148.74 | 157.29 | 140,046 | +6.38(+4.23%) |
Oct 16, 2017 | 153.13 | 153.79 | 150.48 | 150.91 | 104,822 | -2.42(-1.58%) |
Oct 13, 2017 | 153.32 | 155.72 | 152.38 | 153.33 | 62,987 | +0.86(+0.56%) |
Oct 12, 2017 | 152.45 | 154.44 | 152.32 | 152.47 | 120,997 | -0.59(-0.38%) |
Oct 11, 2017 | 148.48 | 153.29 | 148.04 | 153.06 | 103,398 | +5.71(+3.88%) |
Oct 10, 2017 | 152.16 | 153.80 | 145.72 | 147.35 | 194,913 | -4.93(-3.24%) |
Oct 09, 2017 | 153.68 | 153.71 | 151.90 | 152.28 | 48,698 | -0.86(-0.56%) |
Oct 06, 2017 | 157.05 | 157.05 | 153.01 | 153.14 | 76,228 | -4.22(-2.68%) |
Oct 05, 2017 | 161.43 | 161.43 | 157.31 | 157.36 | 50,970 | -4.46(-2.76%) |
Oct 04, 2017 | 161.43 | 162.44 | 160.74 | 161.82 | 22,393 | +0.82(+0.51%) |
Oct 03, 2017 | 161.42 | 161.60 | 159.49 | 161.00 | 50,088 | -0.70(-0.43%) |
Oct 02, 2017 | 160.77 | 162.25 | 160.16 | 161.69 | 60,362 | +1.68(+1.05%) |
Sep 29, 2017 | 159.30 | 161.62 | 156.49 | 160.01 | 133,807 | +0.06(+0.04%) |
Sep 28, 2017 | 161.47 | 162.53 | 159.93 | 159.96 | 84,505 | -2.22(-1.37%) |
Sep 27, 2017 | 166.25 | 168.10 | 161.97 | 162.18 | 41,776 | -3.81(-2.29%) |
Sep 26, 2017 | 165.56 | 166.64 | 163.65 | 165.99 | 103,740 | +0.05(+0.03%) |
Sep 25, 2017 | 167.33 | 168.13 | 165.89 | 165.93 | 53,610 | -1.48(-0.88%) |
Sep 22, 2017 | 167.30 | 168.14 | 166.17 | 167.41 | 41,816 | -0.24(-0.14%) |
Sep 21, 2017 | 166.58 | 169.69 | 165.66 | 167.65 | 63,556 | +0.87(+0.52%) |
Sep 20, 2017 | 168.50 | 168.92 | 165.73 | 166.77 | 71,291 | -1.22(-0.73%) |
Sep 19, 2017 | 170.28 | 170.28 | 167.64 | 168.00 | 45,690 | -2.29(-1.34%) |
Sep 18, 2017 | 171.03 | 171.59 | 169.67 | 170.29 | 46,294 | -0.29(-0.17%) |
Sep 15, 2017 | 167.70 | 171.82 | 167.39 | 170.57 | 89,268 | +2.76(+1.64%) |
Sep 14, 2017 | 167.51 | 168.69 | 166.07 | 167.81 | 47,391 | -0.10(-0.06%) |
Sep 13, 2017 | 168.65 | 169.42 | 167.46 | 167.91 | 58,577 | -1.18(-0.70%) |
Sep 12, 2017 | 168.53 | 169.25 | 167.49 | 169.10 | 48,473 | +0.57(+0.34%) |
Sep 11, 2017 | 169.29 | 169.87 | 167.85 | 168.53 | 60,860 | +0.08(+0.05%) |
Sep 08, 2017 | 168.76 | 170.82 | 168.16 | 168.44 | 82,349 | -2.05(-1.20%) |
Sep 07, 2017 | 169.30 | 172.05 | 169.07 | 170.50 | 71,608 | +0.87(+0.51%) |
Sep 06, 2017 | 167.98 | 170.31 | 167.20 | 169.62 | 70,662 | +1.97(+1.18%) |
Sep 05, 2017 | 171.04 | 171.26 | 167.28 | 167.65 | 74,202 | -3.95(-2.30%) |
Sep 01, 2017 | 170.76 | 172.88 | 170.76 | 171.60 | 52,865 | +0.82(+0.48%) |
Aug 31, 2017 | 169.70 | 171.50 | 167.69 | 170.78 | 90,475 | +1.93(+1.14%) |
Aug 30, 2017 | 168.06 | 169.04 | 166.89 | 168.85 | 64,124 | +0.86(+0.51%) |
Aug 29, 2017 | 166.04 | 168.18 | 165.92 | 167.99 | 103,795 | +0.77(+0.46%) |
Aug 28, 2017 | 169.49 | 169.49 | 166.81 | 167.22 | 63,505 | -3.14(-1.85%) |
Aug 25, 2017 | 169.39 | 170.92 | 167.75 | 170.36 | 39,433 | +1.46(+0.86%) |
Aug 24, 2017 | 169.50 | 170.03 | 168.21 | 168.90 | 51,745 | -0.60(-0.36%) |
Aug 23, 2017 | 170.56 | 172.98 | 168.72 | 169.51 | 63,823 | -1.83(-1.07%) |
Aug 22, 2017 | 171.89 | 172.24 | 170.73 | 171.34 | 37,590 | -0.12(-0.07%) |
Aug 21, 2017 | 168.89 | 171.49 | 168.89 | 171.45 | 36,135 | +2.14(+1.26%) |
Aug 18, 2017 | 166.50 | 171.27 | 166.50 | 169.31 | 39,627 | +1.77(+1.06%) |
Aug 17, 2017 | 169.99 | 171.10 | 167.48 | 167.54 | 44,898 | -3.71(-2.16%) |
Aug 16, 2017 | 171.22 | 173.88 | 169.68 | 171.25 | 33,958 | -0.03(-0.01%) |
Aug 15, 2017 | 175.41 | 175.47 | 170.52 | 171.28 | 41,257 | -0.81(-0.47%) |
Aug 14, 2017 | 169.56 | 173.11 | 169.56 | 172.09 | 49,050 | +3.57(+2.12%) |
Aug 11, 2017 | 165.20 | 171.07 | 165.20 | 168.52 | 52,455 | -2.47(-1.44%) |
Aug 10, 2017 | 170.75 | 171.34 | 168.37 | 170.98 | 76,456 | +0.59(+0.35%) |
Aug 09, 2017 | 175.28 | 175.28 | 169.42 | 170.39 | 81,096 | -5.63(-3.20%) |
Aug 08, 2017 | 177.24 | 177.54 | 175.00 | 176.01 | 62,341 | -0.28(-0.16%) |
Aug 07, 2017 | 179.02 | 179.02 | 174.89 | 176.30 | 50,010 | +0.03(+0.02%) |
Aug 04, 2017 | 178.81 | 178.81 | 175.50 | 176.26 | 89,051 | -1.72(-0.97%) |
Aug 03, 2017 | 174.87 | 178.93 | 173.71 | 177.98 | 66,063 | +3.19(+1.82%) |
Aug 02, 2017 | 176.11 | 176.35 | 172.85 | 174.80 | 74,693 | -1.53(-0.87%) |
Aug 01, 2017 | 178.61 | 179.22 | 175.42 | 176.32 | 99,600 | -1.91(-1.07%) |
Jul 31, 2017 | 180.41 | 180.65 | 176.34 | 178.24 | 59,688 | -1.86(-1.03%) |
Jul 28, 2017 | 179.95 | 181.46 | 173.53 | 180.10 | 136,369 | -0.78(-0.43%) |
Jul 27, 2017 | 182.66 | 183.02 | 179.10 | 180.88 | 60,664 | -2.85(-1.55%) |
Jul 26, 2017 | 183.16 | 184.42 | 180.78 | 183.73 | 87,894 | +0.61(+0.33%) |
Jul 25, 2017 | 186.90 | 186.90 | 182.15 | 183.12 | 61,436 | -1.98(-1.07%) |
Jul 24, 2017 | 186.82 | 186.82 | 181.51 | 185.09 | 84,769 | -1.70(-0.91%) |
Jul 21, 2017 | 191.90 | 191.90 | 186.80 | 186.80 | 76,562 | -4.44(-2.32%) |
Jul 20, 2017 | 190.36 | 191.86 | 189.18 | 191.24 | 44,131 | +1.68(+0.88%) |
Jul 19, 2017 | 189.20 | 192.40 | 188.47 | 189.56 | 43,262 | +0.67(+0.36%) |
Jul 18, 2017 | 189.62 | 190.06 | 187.14 | 188.89 | 47,406 | -0.26(-0.14%) |
Jul 17, 2017 | 187.32 | 189.63 | 185.65 | 189.15 | 65,007 | +3.05(+1.64%) |
Jul 14, 2017 | 186.97 | 188.70 | 184.77 | 186.10 | 61,592 | +0.53(+0.29%) |
Jul 13, 2017 | 183.32 | 186.20 | 182.78 | 185.57 | 74,873 | +1.91(+1.04%) |
Jul 12, 2017 | 178.81 | 184.16 | 178.81 | 183.66 | 84,377 | +6.58(+3.72%) |
Jul 11, 2017 | 176.16 | 179.69 | 176.16 | 177.08 | 87,560 | +0.88(+0.50%) |
Jul 10, 2017 | 171.86 | 176.56 | 168.93 | 176.20 | 30,039 | +4.01(+2.33%) |
Jul 07, 2017 | 172.16 | 172.82 | 169.90 | 172.19 | 58,844 | +0.72(+0.42%) |
Jul 06, 2017 | 172.13 | 173.41 | 169.57 | 171.47 | 64,128 | -1.90(-1.10%) |
Jul 05, 2017 | 174.45 | 174.45 | 170.65 | 173.37 | 89,613 | -0.74(-0.42%) |