Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 143.81 | 143.81 | 143.81 | 0 | +0.01(+0.01%) | |
Aug 30, 2018 | 144.18 | 144.58 | 143.55 | 143.80 | 662,146 | -0.90(-0.62%) |
Aug 29, 2018 | 145.18 | 146.07 | 144.58 | 144.70 | 566,878 | -0.25(-0.17%) |
Aug 28, 2018 | 144.96 | 145.25 | 143.76 | 144.95 | 749,498 | +0.05(+0.03%) |
Aug 27, 2018 | 145.58 | 145.58 | 144.08 | 144.90 | 1,089,392 | -0.43(-0.30%) |
Aug 24, 2018 | 146.66 | 147.03 | 145.10 | 145.33 | 1,029,242 | -1.01(-0.69%) |
Aug 23, 2018 | 147.00 | 147.42 | 146.07 | 146.34 | 538,619 | -0.55(-0.37%) |
Aug 22, 2018 | 147.57 | 148.28 | 146.72 | 146.89 | 753,603 | -0.83(-0.56%) |
Aug 21, 2018 | 148.66 | 149.35 | 147.08 | 147.72 | 898,590 | -1.20(-0.80%) |
Aug 20, 2018 | 151.34 | 151.53 | 148.45 | 148.92 | 711,671 | -2.64(-1.74%) |
Aug 17, 2018 | 148.79 | 152.03 | 148.79 | 151.56 | 789,903 | +2.75(+1.85%) |
Aug 16, 2018 | 149.58 | 150.88 | 148.61 | 148.81 | 953,600 | -0.27(-0.18%) |
Aug 15, 2018 | 149.48 | 149.48 | 147.97 | 149.08 | 587,782 | -1.15(-0.76%) |
Aug 14, 2018 | 149.55 | 150.66 | 149.51 | 150.23 | 291,398 | +0.68(+0.46%) |
Aug 13, 2018 | 149.35 | 150.04 | 148.81 | 149.55 | 351,548 | +0.15(+0.10%) |
Aug 10, 2018 | 149.76 | 150.50 | 149.06 | 149.40 | 441,413 | -0.29(-0.19%) |
Aug 09, 2018 | 149.46 | 150.49 | 149.32 | 149.69 | 531,774 | +0.09(+0.06%) |
Aug 08, 2018 | 150.25 | 150.78 | 148.85 | 149.60 | 696,930 | -0.24(-0.16%) |
Aug 07, 2018 | 149.10 | 150.99 | 148.95 | 149.84 | 1,120,657 | +0.64(+0.43%) |
Aug 06, 2018 | 148.26 | 149.56 | 147.67 | 149.20 | 717,017 | +0.37(+0.25%) |
Aug 03, 2018 | 146.97 | 148.96 | 146.97 | 148.83 | 878,138 | +2.01(+1.37%) |
Aug 02, 2018 | 145.35 | 146.95 | 144.75 | 146.82 | 710,011 | +1.36(+0.93%) |
Aug 01, 2018 | 146.03 | 147.43 | 145.29 | 145.46 | 678,548 | -0.40(-0.27%) |
Jul 31, 2018 | 143.76 | 146.01 | 142.77 | 145.86 | 1,025,653 | +2.29(+1.59%) |
Jul 30, 2018 | 144.75 | 145.73 | 143.35 | 143.57 | 1,533,603 | -1.16(-0.80%) |
Jul 27, 2018 | 145.19 | 148.06 | 144.39 | 144.73 | 1,767,455 | -0.47(-0.32%) |
Jul 26, 2018 | 148.63 | 149.85 | 144.68 | 145.19 | 2,317,995 | -4.26(-2.85%) |
Jul 25, 2018 | 153.46 | 153.46 | 145.33 | 149.45 | 2,598,237 | -4.01(-2.61%) |
Jul 24, 2018 | 154.49 | 154.53 | 151.99 | 153.46 | 1,056,715 | -3.15(-2.01%) |
Jul 23, 2018 | 155.34 | 156.93 | 154.49 | 156.62 | 787,254 | +1.11(+0.71%) |
Jul 20, 2018 | 154.53 | 156.65 | 154.53 | 155.51 | 572,078 | -0.04(-0.03%) |
Jul 19, 2018 | 154.23 | 155.90 | 153.30 | 155.55 | 801,703 | +0.90(+0.58%) |
Jul 18, 2018 | 153.67 | 155.32 | 153.35 | 154.65 | 886,668 | +0.88(+0.57%) |
Jul 17, 2018 | 154.29 | 154.93 | 152.36 | 153.77 | 749,705 | -1.32(-0.85%) |
Jul 16, 2018 | 155.74 | 155.94 | 154.56 | 155.09 | 531,506 | -0.64(-0.41%) |
Jul 13, 2018 | 154.48 | 156.03 | 154.35 | 155.74 | 469,214 | +1.01(+0.65%) |
Jul 12, 2018 | 154.08 | 155.25 | 153.64 | 154.73 | 534,420 | +1.28(+0.84%) |
Jul 11, 2018 | 152.87 | 154.38 | 152.24 | 153.45 | 474,694 | -0.03(-0.02%) |
Jul 10, 2018 | 151.99 | 153.72 | 151.57 | 153.48 | 626,316 | +1.97(+1.30%) |
Jul 09, 2018 | 151.94 | 152.19 | 151.03 | 151.51 | 852,461 | +0.66(+0.44%) |
Jul 06, 2018 | 150.73 | 151.55 | 150.45 | 150.85 | 677,451 | +0.46(+0.30%) |
Jul 05, 2018 | 149.94 | 150.71 | 149.16 | 150.39 | 636,638 | +0.73(+0.49%) |
Jul 03, 2018 | 149.66 | 149.66 | 149.66 | 0 | -0.72(-0.48%) | |
Jul 02, 2018 | 148.89 | 150.58 | 147.76 | 150.39 | 571,929 | +1.04(+0.70%) |
Jun 29, 2018 | 149.50 | 151.15 | 148.85 | 149.35 | 621,178 | +0.03(+0.02%) |
Jun 28, 2018 | 148.37 | 149.57 | 146.56 | 149.32 | 1,076,734 | +0.09(+0.06%) |
Jun 27, 2018 | 149.78 | 150.40 | 146.88 | 149.23 | 1,358,125 | -3.19(-2.10%) |
Jun 26, 2018 | 155.88 | 156.14 | 152.23 | 152.42 | 1,223,394 | -3.56(-2.28%) |
Jun 25, 2018 | 157.30 | 158.06 | 154.99 | 155.99 | 908,140 | -1.35(-0.86%) |
Jun 22, 2018 | 156.30 | 157.75 | 155.93 | 157.33 | 801,708 | +1.29(+0.83%) |
Jun 21, 2018 | 155.84 | 156.09 | 154.83 | 156.04 | 1,038,143 | +0.34(+0.22%) |
Jun 20, 2018 | 155.57 | 155.84 | 154.88 | 155.70 | 824,217 | -0.12(-0.07%) |
Jun 19, 2018 | 153.86 | 155.89 | 153.42 | 155.82 | 661,658 | +1.16(+0.75%) |
Jun 18, 2018 | 156.47 | 156.99 | 153.53 | 154.65 | 1,085,912 | -2.91(-1.85%) |
Jun 15, 2018 | 157.68 | 155.32 | 157.56 | 1,241,166 | +1.27(+0.81%) | |
Jun 14, 2018 | 156.27 | 157.32 | 155.95 | 156.29 | 618,675 | +0.11(+0.07%) |
Jun 13, 2018 | 157.91 | 158.11 | 155.81 | 156.18 | 858,774 | -1.02(-0.65%) |
Jun 12, 2018 | 157.09 | 157.96 | 155.94 | 157.21 | 777,363 | +0.02(+0.02%) |
Jun 11, 2018 | 155.39 | 158.35 | 154.36 | 157.18 | 784,052 | +1.66(+1.06%) |
Jun 08, 2018 | 152.80 | 155.77 | 152.52 | 155.53 | 1,354,333 | +2.50(+1.63%) |
Jun 07, 2018 | 155.28 | 155.70 | 152.43 | 153.03 | 646,946 | -0.54(-0.35%) |
Jun 06, 2018 | 153.60 | 153.57 | 667,404 | +1.88(+1.24%) | ||
Jun 05, 2018 | 151.71 | 152.42 | 150.18 | 151.69 | 609,515 | -0.58(-0.38%) |
Jun 04, 2018 | 152.76 | 153.01 | 151.15 | 152.27 | 602,687 | +0.52(+0.35%) |
Jun 01, 2018 | 150.72 | 151.86 | 149.03 | 151.75 | 701,134 | +1.52(+1.01%) |
May 31, 2018 | 151.88 | 151.88 | 150.19 | 150.23 | 826,187 | -2.07(-1.36%) |
May 30, 2018 | 150.30 | 152.98 | 149.98 | 152.30 | 875,336 | +2.47(+1.65%) |
May 29, 2018 | 150.78 | 151.59 | 147.94 | 149.83 | 1,791,391 | -1.69(-1.11%) |
May 25, 2018 | 151.52 | 151.52 | 151.52 | 0 | +5.61(+3.84%) | |
May 24, 2018 | 146.02 | 146.44 | 144.91 | 145.91 | 428,313 | -0.14(-0.10%) |
May 23, 2018 | 146.34 | 146.88 | 145.05 | 146.05 | 811,285 | -0.92(-0.62%) |
May 22, 2018 | 148.40 | 148.40 | 146.79 | 146.97 | 412,147 | -0.84(-0.57%) |
May 21, 2018 | 147.12 | 148.56 | 146.71 | 147.81 | 686,956 | +1.22(+0.83%) |
May 18, 2018 | 146.87 | 147.15 | 145.72 | 146.58 | 1,466,968 | -0.07(-0.05%) |
May 17, 2018 | 147.07 | 147.74 | 146.21 | 146.66 | 752,008 | -0.47(-0.32%) |
May 16, 2018 | 146.69 | 147.54 | 146.25 | 147.13 | 624,111 | +0.87(+0.59%) |
May 15, 2018 | 146.57 | 147.42 | 145.88 | 146.27 | 619,916 | -1.09(-0.74%) |
May 14, 2018 | 146.22 | 147.77 | 145.99 | 147.36 | 607,731 | +1.00(+0.68%) |
May 11, 2018 | 144.88 | 146.77 | 144.50 | 146.36 | 672,290 | +1.61(+1.12%) |
May 10, 2018 | 143.59 | 145.37 | 143.35 | 144.75 | 522,599 | +1.78(+1.25%) |
May 09, 2018 | 141.73 | 142.97 | 140.80 | 142.97 | 709,022 | +1.55(+1.09%) |
May 08, 2018 | 142.29 | 142.69 | 141.12 | 141.42 | 1,093,858 | -0.92(-0.65%) |
May 07, 2018 | 142.65 | 143.74 | 141.82 | 142.34 | 565,453 | -0.16(-0.11%) |
May 04, 2018 | 140.52 | 143.00 | 139.21 | 142.50 | 629,915 | +1.38(+0.98%) |
May 03, 2018 | 141.76 | 141.83 | 138.74 | 141.12 | 999,535 | -1.08(-0.76%) |
May 02, 2018 | 142.09 | 142.82 | 141.51 | 142.20 | 707,660 | +0.05(+0.03%) |
May 01, 2018 | 143.56 | 144.70 | 141.24 | 142.15 | 1,117,912 | +0.11(+0.08%) |
Apr 30, 2018 | 145.89 | 145.98 | 142.02 | 142.04 | 915,425 | -3.14(-2.16%) |
Apr 27, 2018 | 143.58 | 145.48 | 143.20 | 145.18 | 884,837 | +1.70(+1.18%) |
Apr 26, 2018 | 143.76 | 144.88 | 142.48 | 143.48 | 1,443,401 | -0.19(-0.13%) |
Apr 25, 2018 | 134.03 | 144.78 | 134.03 | 143.67 | 1,892,038 | +5.52(+3.99%) |
Apr 24, 2018 | 138.72 | 140.15 | 137.72 | 138.16 | 994,582 | -0.45(-0.32%) |
Apr 23, 2018 | 137.68 | 138.73 | 137.33 | 138.61 | 795,927 | +1.21(+0.88%) |
Apr 20, 2018 | 139.74 | 140.04 | 136.88 | 137.40 | 836,028 | -2.57(-1.84%) |
Apr 19, 2018 | 139.04 | 140.33 | 137.92 | 139.97 | 742,955 | +0.55(+0.39%) |
Apr 18, 2018 | 138.72 | 140.52 | 138.71 | 139.42 | 1,164,955 | +0.68(+0.49%) |
Apr 17, 2018 | 139.68 | 139.75 | 138.21 | 138.74 | 909,705 | +0.23(+0.17%) |
Apr 16, 2018 | 138.11 | 139.35 | 137.78 | 138.51 | 844,613 | +1.40(+1.02%) |
Apr 13, 2018 | 137.90 | 138.12 | 136.05 | 137.11 | 1,128,714 | -0.07(-0.05%) |
Apr 12, 2018 | 137.36 | 138.47 | 136.77 | 137.18 | 710,865 | +0.61(+0.44%) |
Apr 11, 2018 | 136.00 | 137.62 | 136.00 | 136.57 | 576,190 | -0.81(-0.59%) |
Apr 10, 2018 | 136.98 | 137.94 | 135.52 | 137.38 | 778,644 | +2.08(+1.54%) |
Apr 09, 2018 | 134.93 | 137.24 | 134.42 | 135.30 | 718,249 | +0.82(+0.61%) |
Apr 06, 2018 | 136.58 | 137.19 | 132.98 | 134.47 | 828,148 | -2.84(-2.07%) |
Apr 05, 2018 | 136.78 | 138.27 | 136.26 | 137.31 | 611,832 | +1.01(+0.74%) |
Apr 04, 2018 | 134.41 | 136.60 | 133.97 | 136.29 | 642,752 | +0.31(+0.23%) |
Apr 03, 2018 | 134.30 | 136.77 | 133.33 | 135.99 | 1,078,830 | +2.61(+1.96%) |
Apr 02, 2018 | 134.99 | 135.75 | 131.64 | 133.37 | 1,547,780 | -1.18(-0.88%) |
Mar 29, 2018 | 134.56 | 134.56 | 134.56 | 0 | +0.18(+0.14%) | |
Mar 28, 2018 | 135.77 | 136.65 | 133.05 | 134.37 | 1,024,438 | -1.00(-0.74%) |
Mar 27, 2018 | 137.71 | 138.44 | 134.51 | 135.37 | 796,860 | -1.67(-1.22%) |
Mar 26, 2018 | 136.78 | 137.21 | 134.50 | 137.04 | 685,451 | +1.87(+1.38%) |
Mar 23, 2018 | 138.42 | 138.96 | 135.02 | 135.17 | 1,058,650 | -2.67(-1.94%) |
Mar 22, 2018 | 140.18 | 140.95 | 137.66 | 137.84 | 687,372 | -3.22(-2.28%) |
Mar 21, 2018 | 142.05 | 142.71 | 140.99 | 141.06 | 411,475 | -0.77(-0.55%) |
Mar 20, 2018 | 142.18 | 142.48 | 141.34 | 141.83 | 641,620 | -0.07(-0.05%) |
Mar 19, 2018 | 144.43 | 144.43 | 141.28 | 141.90 | 854,295 | -2.70(-1.87%) |
Mar 16, 2018 | 144.62 | 145.27 | 144.10 | 144.60 | 715,704 | +0.00(+0.00%) |
Mar 15, 2018 | 145.07 | 146.38 | 144.52 | 144.60 | 484,142 | -0.43(-0.30%) |
Mar 14, 2018 | 145.69 | 146.22 | 144.40 | 145.04 | 848,006 | -0.25(-0.17%) |
Mar 13, 2018 | 146.93 | 146.94 | 145.05 | 145.29 | 851,860 | -0.80(-0.55%) |
Mar 12, 2018 | 145.99 | 146.86 | 145.53 | 146.09 | 569,501 | -0.12(-0.08%) |
Mar 09, 2018 | 144.25 | 146.29 | 143.29 | 146.20 | 1,175,244 | +2.45(+1.71%) |
Mar 08, 2018 | 143.58 | 144.01 | 142.47 | 143.75 | 898,566 | +1.12(+0.79%) |
Mar 07, 2018 | 144.00 | 142.62 | 1,071,073 | -1.06(-0.73%) | ||
Mar 06, 2018 | 145.15 | 145.15 | 143.14 | 143.68 | 718,490 | -1.06(-0.73%) |
Mar 05, 2018 | 142.56 | 145.06 | 141.67 | 144.74 | 591,759 | +1.46(+1.02%) |
Mar 02, 2018 | 141.07 | 144.05 | 141.07 | 143.27 | 390,281 | +1.57(+1.11%) |
Mar 01, 2018 | 143.34 | 143.59 | 139.60 | 141.70 | 919,036 | -1.96(-1.37%) |
Feb 28, 2018 | 147.03 | 148.05 | 143.66 | 143.66 | 786,855 | -2.20(-1.51%) |
Feb 27, 2018 | 145.58 | 146.63 | 144.45 | 145.86 | 803,387 | +0.42(+0.29%) |
Feb 26, 2018 | 144.45 | 145.99 | 143.52 | 145.44 | 645,653 | +2.06(+1.43%) |
Feb 23, 2018 | 143.31 | 143.48 | 141.24 | 143.39 | 1,169,931 | +0.96(+0.68%) |
Feb 22, 2018 | 144.97 | 145.32 | 141.80 | 142.43 | 859,076 | -2.12(-1.47%) |
Feb 21, 2018 | 145.09 | 146.87 | 144.55 | 144.55 | 515,654 | -0.54(-0.37%) |
Feb 20, 2018 | 147.38 | 148.24 | 144.87 | 145.09 | 925,257 | -2.81(-1.90%) |
Feb 16, 2018 | 147.90 | 147.90 | 147.90 | 0 | +3.19(+2.20%) | |
Feb 15, 2018 | 144.27 | 144.76 | 142.88 | 144.71 | 685,185 | +1.06(+0.74%) |
Feb 14, 2018 | 141.53 | 143.79 | 141.20 | 143.66 | 575,087 | +1.40(+0.98%) |
Feb 13, 2018 | 139.55 | 143.12 | 139.07 | 142.26 | 750,852 | +2.10(+1.50%) |
Feb 12, 2018 | 140.49 | 141.79 | 138.47 | 140.16 | 880,530 | +0.34(+0.24%) |
Feb 09, 2018 | 138.73 | 140.99 | 136.88 | 139.82 | 1,127,267 | +2.18(+1.58%) |
Feb 08, 2018 | 140.83 | 142.26 | 137.60 | 137.64 | 1,508,771 | -3.49(-2.48%) |
Feb 07, 2018 | 140.76 | 142.27 | 140.23 | 141.14 | 1,071,038 | +0.82(+0.59%) |
Feb 06, 2018 | 134.25 | 141.38 | 133.33 | 140.31 | 1,594,468 | +2.44(+1.77%) |
Feb 05, 2018 | 141.19 | 142.12 | 135.92 | 137.88 | 793,170 | -3.26(-2.31%) |
Feb 02, 2018 | 143.06 | 143.68 | 141.07 | 141.14 | 803,619 | -2.81(-1.95%) |
Feb 01, 2018 | 144.64 | 145.25 | 142.85 | 143.95 | 764,184 | -1.22(-0.84%) |
Jan 31, 2018 | 147.81 | 148.01 | 144.38 | 145.16 | 727,962 | -2.47(-1.67%) |
Jan 30, 2018 | 147.38 | 148.20 | 146.41 | 147.63 | 662,232 | -0.53(-0.36%) |
Jan 29, 2018 | 149.33 | 151.16 | 147.91 | 148.16 | 684,934 | +1.41(+0.96%) |
Jan 26, 2018 | 145.37 | 147.07 | 145.29 | 146.75 | 1,253,074 | +1.41(+0.97%) |
Jan 25, 2018 | 145.84 | 146.20 | 144.81 | 145.34 | 550,171 | -0.11(-0.07%) |
Jan 24, 2018 | 147.03 | 147.91 | 145.40 | 145.44 | 801,758 | -0.78(-0.53%) |
Jan 23, 2018 | 146.12 | 146.81 | 145.88 | 146.23 | 501,865 | -0.40(-0.27%) |
Jan 22, 2018 | 145.31 | 146.63 | 144.89 | 146.63 | 363,610 | +1.56(+1.07%) |
Jan 19, 2018 | 144.80 | 145.40 | 144.10 | 145.07 | 766,350 | +1.06(+0.74%) |
Jan 18, 2018 | 143.48 | 144.92 | 143.48 | 144.01 | 483,700 | +0.38(+0.27%) |
Jan 17, 2018 | 142.73 | 143.77 | 142.19 | 143.62 | 519,099 | +1.37(+0.97%) |
Jan 16, 2018 | 142.94 | 143.44 | 142.13 | 142.25 | 586,091 | -0.53(-0.37%) |
Jan 12, 2018 | 142.78 | 142.78 | 142.78 | 0 | +1.13(+0.80%) | |
Jan 11, 2018 | 141.86 | 142.46 | 141.40 | 141.65 | 567,482 | -0.16(-0.11%) |
Jan 10, 2018 | 141.26 | 142.36 | 140.87 | 141.81 | 688,984 | -0.06(-0.04%) |
Jan 09, 2018 | 138.19 | 142.55 | 137.93 | 141.87 | 1,085,139 | +3.83(+2.77%) |
Jan 08, 2018 | 138.49 | 138.98 | 136.46 | 138.04 | 900,564 | -0.45(-0.32%) |
Jan 05, 2018 | 136.00 | 138.66 | 135.26 | 138.49 | 1,023,193 | +3.34(+2.47%) |
Jan 04, 2018 | 136.15 | 136.71 | 135.10 | 135.15 | 439,428 | -0.49(-0.36%) |
Jan 03, 2018 | 135.53 | 135.92 | 134.86 | 135.64 | 493,423 | +0.62(+0.46%) |
Jan 02, 2018 | 133.10 | 135.06 | 132.86 | 135.01 | 571,508 | +2.32(+1.75%) |
Dec 29, 2017 | 132.69 | 132.69 | 132.69 | 0 | -1.11(-0.83%) | |
Dec 28, 2017 | 134.24 | 134.24 | 133.09 | 133.81 | 402,288 | +0.08(+0.06%) |
Dec 27, 2017 | 134.13 | 134.36 | 133.15 | 133.72 | 369,021 | -0.24(-0.18%) |
Dec 26, 2017 | 134.01 | 134.61 | 133.74 | 133.97 | 277,151 | +0.27(+0.20%) |
Dec 22, 2017 | 133.95 | 133.95 | 132.79 | 133.70 | 357,710 | -0.55(-0.41%) |
Dec 21, 2017 | 135.93 | 136.07 | 133.70 | 134.25 | 668,765 | -1.37(-1.01%) |
Dec 20, 2017 | 136.14 | 137.41 | 135.46 | 135.62 | 608,721 | -0.77(-0.56%) |
Dec 19, 2017 | 134.76 | 137.14 | 134.39 | 136.39 | 777,796 | +2.07(+1.54%) |
Dec 18, 2017 | 132.97 | 134.84 | 132.82 | 134.31 | 907,789 | +2.00(+1.51%) |
Dec 15, 2017 | 130.21 | 132.90 | 129.96 | 132.32 | 1,236,826 | +2.68(+2.07%) |
Dec 14, 2017 | 130.33 | 131.35 | 129.44 | 129.64 | 607,621 | -0.35(-0.27%) |
Dec 13, 2017 | 129.24 | 130.41 | 128.60 | 129.99 | 546,536 | +0.20(+0.15%) |
Dec 12, 2017 | 129.79 | 130.53 | 129.15 | 129.79 | 579,215 | +0.19(+0.15%) |
Dec 11, 2017 | 129.51 | 130.28 | 129.15 | 129.60 | 633,930 | -0.39(-0.30%) |
Dec 08, 2017 | 129.23 | 130.60 | 129.15 | 129.99 | 808,208 | +0.83(+0.64%) |
Dec 07, 2017 | 129.31 | 130.17 | 128.67 | 129.16 | 446,180 | -0.21(-0.16%) |
Dec 06, 2017 | 129.31 | 130.14 | 127.62 | 129.37 | 737,881 | +0.24(+0.19%) |
Dec 05, 2017 | 129.01 | 131.84 | 128.69 | 129.12 | 689,301 | -2.24(-1.70%) |
Dec 04, 2017 | 130.29 | 133.20 | 130.29 | 131.36 | 976,428 | +1.18(+0.91%) |
Dec 01, 2017 | 131.73 | 132.01 | 129.10 | 130.18 | 790,852 | -1.48(-1.12%) |
Nov 30, 2017 | 130.59 | 132.72 | 129.17 | 131.66 | 1,214,731 | +1.04(+0.80%) |
Nov 29, 2017 | 125.81 | 130.87 | 125.38 | 130.62 | 1,245,846 | +4.83(+3.84%) |
Nov 28, 2017 | 126.37 | 126.37 | 124.73 | 125.80 | 1,347,333 | -0.27(-0.22%) |
Nov 27, 2017 | 125.43 | 126.17 | 125.01 | 126.07 | 718,136 | +0.38(+0.30%) |
Nov 24, 2017 | 126.21 | 126.65 | 124.27 | 125.69 | 468,114 | -0.68(-0.54%) |
Nov 22, 2017 | 127.13 | 127.98 | 126.34 | 126.37 | 666,878 | -0.77(-0.61%) |
Nov 21, 2017 | 125.93 | 127.52 | 125.51 | 127.14 | 746,875 | +1.76(+1.41%) |
Nov 20, 2017 | 124.16 | 125.77 | 122.87 | 125.38 | 1,649,010 | +0.30(+0.24%) |
Nov 17, 2017 | 125.15 | 125.77 | 124.52 | 125.08 | 563,197 | -0.55(-0.44%) |
Nov 16, 2017 | 125.01 | 126.44 | 124.56 | 125.63 | 700,454 | +1.37(+1.10%) |
Nov 15, 2017 | 124.29 | 124.66 | 123.13 | 124.26 | 544,282 | -0.45(-0.36%) |
Nov 14, 2017 | 124.52 | 125.22 | 123.48 | 124.71 | 711,594 | +0.03(+0.03%) |
Nov 13, 2017 | 124.57 | 125.24 | 124.36 | 124.67 | 555,120 | -0.49(-0.39%) |
Nov 10, 2017 | 126.07 | 126.27 | 124.65 | 125.16 | 560,516 | -1.36(-1.07%) |
Nov 09, 2017 | 125.75 | 126.56 | 124.26 | 126.52 | 841,068 | +0.25(+0.20%) |
Nov 08, 2017 | 126.34 | 127.38 | 124.78 | 126.27 | 580,555 | -0.50(-0.39%) |
Nov 07, 2017 | 126.64 | 127.03 | 125.06 | 126.77 | 725,609 | +0.54(+0.43%) |
Nov 06, 2017 | 127.45 | 128.60 | 126.01 | 126.23 | 561,480 | -1.66(-1.30%) |
Nov 03, 2017 | 126.65 | 128.02 | 126.65 | 127.89 | 556,393 | +1.60(+1.27%) |
Nov 02, 2017 | 126.16 | 126.79 | 125.54 | 126.29 | 695,309 | +0.42(+0.33%) |
Nov 01, 2017 | 127.80 | 128.93 | 125.62 | 125.87 | 788,700 | -2.00(-1.56%) |
Oct 31, 2017 | 127.98 | 128.56 | 126.52 | 127.87 | 711,177 | -0.38(-0.30%) |
Oct 30, 2017 | 129.00 | 129.27 | 127.04 | 128.25 | 870,438 | -1.02(-0.79%) |
Oct 27, 2017 | 128.14 | 130.14 | 127.69 | 129.27 | 1,094,810 | +1.67(+1.31%) |
Oct 26, 2017 | 127.58 | 128.31 | 126.45 | 127.60 | 1,522,096 | +0.57(+0.45%) |
Oct 25, 2017 | 125.41 | 128.75 | 125.41 | 127.03 | 1,518,062 | +1.54(+1.23%) |
Oct 24, 2017 | 125.86 | 126.34 | 124.56 | 125.50 | 846,870 | -0.76(-0.60%) |
Oct 23, 2017 | 126.64 | 126.64 | 125.69 | 126.25 | 646,379 | +0.04(+0.03%) |
Oct 20, 2017 | 126.11 | 126.66 | 125.45 | 126.21 | 832,574 | +0.33(+0.26%) |
Oct 19, 2017 | 123.36 | 126.48 | 122.51 | 125.88 | 1,813,926 | +2.77(+2.25%) |
Oct 18, 2017 | 124.74 | 124.98 | 122.73 | 123.11 | 838,365 | -1.45(-1.16%) |
Oct 17, 2017 | 124.33 | 125.17 | 123.62 | 124.56 | 634,434 | +0.05(+0.04%) |
Oct 16, 2017 | 124.43 | 125.07 | 123.97 | 124.51 | 423,786 | +0.06(+0.05%) |
Oct 13, 2017 | 124.91 | 125.08 | 123.82 | 124.45 | 283,498 | -0.55(-0.44%) |
Oct 12, 2017 | 124.42 | 125.31 | 123.87 | 125.00 | 777,582 | +0.81(+0.66%) |
Oct 11, 2017 | 124.21 | 124.84 | 123.79 | 124.18 | 852,331 | -0.17(-0.13%) |
Oct 10, 2017 | 124.47 | 125.14 | 123.82 | 124.35 | 463,696 | +0.17(+0.14%) |
Oct 09, 2017 | 126.00 | 126.28 | 123.92 | 124.17 | 447,537 | -1.98(-1.57%) |
Oct 06, 2017 | 126.23 | 127.69 | 126.01 | 126.15 | 505,876 | -0.03(-0.02%) |
Oct 05, 2017 | 126.75 | 127.19 | 125.45 | 126.18 | 549,986 | -0.42(-0.33%) |
Oct 04, 2017 | 125.53 | 126.84 | 125.36 | 126.59 | 630,285 | +1.05(+0.84%) |
Oct 03, 2017 | 126.01 | 126.40 | 124.78 | 125.55 | 508,796 | -0.38(-0.30%) |
Oct 02, 2017 | 125.70 | 126.47 | 125.14 | 125.93 | 711,794 | +0.34(+0.27%) |
Sep 29, 2017 | 124.27 | 126.16 | 123.91 | 125.59 | 574,114 | +1.02(+0.81%) |
Sep 28, 2017 | 124.17 | 124.60 | 123.16 | 124.57 | 894,346 | +0.23(+0.19%) |
Sep 27, 2017 | 123.85 | 124.34 | 1,098,502 | -1.12(-0.90%) | ||
Sep 26, 2017 | 124.98 | 127.02 | 124.73 | 125.46 | 1,105,754 | +0.42(+0.33%) |
Sep 25, 2017 | 124.47 | 125.26 | 122.02 | 125.05 | 2,536,658 | -3.95(-3.06%) |
Sep 22, 2017 | 128.39 | 129.33 | 128.09 | 129.00 | 613,937 | +0.98(+0.77%) |
Sep 21, 2017 | 128.48 | 128.63 | 126.99 | 128.02 | 718,778 | -0.22(-0.17%) |
Sep 20, 2017 | 127.23 | 128.91 | 126.68 | 128.23 | 1,177,380 | +1.08(+0.85%) |
Sep 19, 2017 | 127.92 | 128.37 | 126.80 | 127.15 | 730,560 | -0.75(-0.59%) |
Sep 18, 2017 | 128.04 | 128.47 | 127.28 | 127.90 | 598,397 | +0.12(+0.10%) |
Sep 15, 2017 | 128.18 | 128.51 | 127.19 | 127.78 | 959,109 | -0.41(-0.32%) |
Sep 14, 2017 | 128.97 | 129.00 | 127.37 | 128.18 | 909,234 | -0.93(-0.72%) |
Sep 13, 2017 | 132.42 | 132.42 | 128.90 | 129.12 | 1,021,274 | -2.88(-2.18%) |
Sep 12, 2017 | 132.40 | 132.40 | 131.25 | 131.99 | 664,330 | -0.45(-0.34%) |
Sep 11, 2017 | 132.17 | 132.74 | 131.29 | 132.44 | 924,403 | +1.38(+1.05%) |
Sep 08, 2017 | 131.25 | 131.74 | 130.52 | 131.06 | 479,195 | -0.41(-0.31%) |
Sep 07, 2017 | 132.18 | 132.50 | 130.98 | 131.47 | 670,800 | -0.37(-0.28%) |
Sep 06, 2017 | 131.32 | 131.95 | 129.92 | 131.84 | 718,671 | +1.23(+0.94%) |
Sep 05, 2017 | 130.87 | 131.02 | 129.99 | 130.60 | 657,056 | -0.51(-0.39%) |