Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 146.96 | 147.06 | 143.06 | 143.09 | 908,724 | -3.16(-2.16%) |
Apr 27, 2018 | 144.64 | 146.55 | 144.25 | 146.25 | 878,360 | +1.71(+1.18%) |
Apr 26, 2018 | 144.82 | 145.95 | 143.53 | 144.54 | 1,432,836 | -0.19(-0.13%) |
Apr 25, 2018 | 135.02 | 145.85 | 135.02 | 144.73 | 1,878,188 | +5.56(+3.99%) |
Apr 24, 2018 | 139.74 | 141.18 | 138.73 | 139.18 | 987,302 | -0.45(-0.32%) |
Apr 23, 2018 | 138.69 | 139.75 | 138.35 | 139.63 | 790,101 | +1.22(+0.88%) |
Apr 20, 2018 | 140.77 | 141.07 | 137.89 | 138.41 | 829,908 | -2.59(-1.84%) |
Apr 19, 2018 | 140.06 | 141.36 | 138.93 | 141.00 | 737,516 | +0.55(+0.39%) |
Apr 18, 2018 | 139.74 | 141.56 | 139.73 | 140.45 | 1,156,428 | +0.69(+0.49%) |
Apr 17, 2018 | 140.71 | 140.78 | 139.23 | 139.76 | 903,046 | +0.24(+0.17%) |
Apr 16, 2018 | 139.13 | 140.38 | 138.79 | 139.53 | 838,431 | +1.41(+1.02%) |
Apr 13, 2018 | 138.92 | 139.13 | 137.06 | 138.12 | 1,120,452 | -0.07(-0.05%) |
Apr 12, 2018 | 138.37 | 139.50 | 137.78 | 138.19 | 705,661 | +0.61(+0.44%) |
Apr 11, 2018 | 137.00 | 138.63 | 137.00 | 137.58 | 571,973 | -0.81(-0.59%) |
Apr 10, 2018 | 137.99 | 138.96 | 136.52 | 138.39 | 772,945 | +2.09(+1.54%) |
Apr 09, 2018 | 135.93 | 138.25 | 135.41 | 136.29 | 712,992 | +0.83(+0.61%) |
Apr 06, 2018 | 137.58 | 138.20 | 133.96 | 135.46 | 822,086 | -2.86(-2.07%) |
Apr 05, 2018 | 137.79 | 139.28 | 137.27 | 138.32 | 607,353 | +1.02(+0.75%) |
Apr 04, 2018 | 135.41 | 137.61 | 134.95 | 137.30 | 638,047 | +0.31(+0.23%) |
Apr 03, 2018 | 135.29 | 137.78 | 134.32 | 136.99 | 1,070,933 | +2.63(+1.96%) |
Apr 02, 2018 | 135.98 | 136.75 | 132.62 | 134.36 | 1,536,451 | -1.19(-0.88%) |
Mar 29, 2018 | 135.55 | 135.55 | 135.55 | 0 | +0.19(+0.14%) | |
Mar 28, 2018 | 136.77 | 137.66 | 134.03 | 135.36 | 1,016,939 | -1.01(-0.74%) |
Mar 27, 2018 | 138.72 | 139.46 | 135.50 | 136.37 | 791,027 | -1.68(-1.22%) |
Mar 26, 2018 | 137.79 | 138.22 | 135.49 | 138.05 | 680,433 | +1.88(+1.38%) |
Mar 23, 2018 | 139.44 | 139.99 | 136.02 | 136.17 | 1,050,900 | -2.69(-1.94%) |
Mar 22, 2018 | 141.21 | 141.99 | 138.67 | 138.86 | 682,340 | -3.24(-2.28%) |
Mar 21, 2018 | 143.10 | 143.76 | 142.03 | 142.10 | 408,463 | -0.78(-0.55%) |
Mar 20, 2018 | 143.23 | 143.53 | 142.39 | 142.88 | 636,923 | -0.07(-0.05%) |
Mar 19, 2018 | 145.50 | 145.50 | 142.32 | 142.95 | 848,042 | -2.72(-1.87%) |
Mar 16, 2018 | 145.69 | 146.34 | 145.17 | 145.67 | 710,465 | +0.00(+0.00%) |
Mar 15, 2018 | 146.14 | 147.46 | 145.59 | 145.67 | 480,598 | -0.44(-0.30%) |
Mar 14, 2018 | 146.77 | 147.30 | 145.46 | 146.11 | 841,798 | -0.25(-0.17%) |
Mar 13, 2018 | 148.01 | 148.02 | 146.12 | 146.36 | 845,624 | -0.81(-0.55%) |
Mar 12, 2018 | 147.07 | 147.95 | 146.60 | 147.16 | 565,332 | -0.12(-0.08%) |
Mar 09, 2018 | 145.31 | 147.37 | 144.35 | 147.28 | 1,166,641 | +2.47(+1.71%) |
Mar 08, 2018 | 144.64 | 145.08 | 143.52 | 144.81 | 891,989 | +1.13(+0.79%) |
Mar 07, 2018 | 145.06 | 143.68 | 1,063,233 | -1.07(-0.74%) | ||
Mar 06, 2018 | 146.22 | 146.22 | 144.20 | 144.74 | 713,230 | -1.06(-0.73%) |
Mar 05, 2018 | 143.61 | 146.13 | 142.71 | 145.81 | 587,427 | +1.47(+1.02%) |
Mar 02, 2018 | 142.11 | 145.11 | 142.11 | 144.33 | 387,424 | +1.58(+1.11%) |
Mar 01, 2018 | 144.40 | 144.65 | 140.63 | 142.75 | 912,308 | -1.98(-1.37%) |
Feb 28, 2018 | 148.11 | 149.14 | 144.72 | 144.72 | 781,095 | -2.21(-1.51%) |
Feb 27, 2018 | 146.65 | 147.71 | 145.51 | 146.94 | 797,506 | +0.42(+0.29%) |
Feb 26, 2018 | 145.51 | 147.07 | 144.58 | 146.52 | 640,927 | +2.07(+1.43%) |
Feb 23, 2018 | 144.37 | 144.54 | 142.28 | 144.45 | 1,161,367 | +0.97(+0.68%) |
Feb 22, 2018 | 146.04 | 146.39 | 142.85 | 143.47 | 852,787 | -2.14(-1.47%) |
Feb 21, 2018 | 146.16 | 147.95 | 145.61 | 145.61 | 511,879 | -0.55(-0.37%) |
Feb 20, 2018 | 148.46 | 149.33 | 145.94 | 146.16 | 918,484 | -2.83(-1.90%) |
Feb 16, 2018 | 148.99 | 148.99 | 148.99 | 0 | +3.21(+2.20%) | |
Feb 15, 2018 | 145.34 | 145.83 | 143.94 | 145.78 | 680,170 | +1.06(+0.74%) |
Feb 14, 2018 | 142.58 | 144.85 | 142.24 | 144.72 | 570,877 | +1.41(+0.98%) |
Feb 13, 2018 | 140.58 | 144.18 | 140.10 | 143.31 | 745,355 | +2.11(+1.50%) |
Feb 12, 2018 | 141.52 | 142.84 | 139.50 | 141.20 | 874,084 | +0.34(+0.24%) |
Feb 09, 2018 | 139.75 | 142.03 | 137.89 | 140.85 | 1,119,015 | +2.19(+1.58%) |
Feb 08, 2018 | 141.87 | 143.31 | 138.62 | 138.66 | 1,497,727 | -3.52(-2.48%) |
Feb 07, 2018 | 141.80 | 143.32 | 141.26 | 142.18 | 1,063,198 | +0.83(+0.59%) |
Feb 06, 2018 | 135.24 | 142.43 | 134.32 | 141.35 | 1,582,796 | +2.46(+1.77%) |
Feb 05, 2018 | 142.23 | 143.16 | 136.92 | 138.89 | 787,364 | -3.28(-2.31%) |
Feb 02, 2018 | 144.11 | 144.74 | 142.11 | 142.18 | 797,737 | -2.83(-1.95%) |
Feb 01, 2018 | 145.70 | 146.32 | 143.90 | 145.01 | 758,590 | -1.22(-0.84%) |
Jan 31, 2018 | 148.90 | 149.11 | 145.44 | 146.23 | 722,634 | -2.49(-1.67%) |
Jan 30, 2018 | 148.47 | 149.29 | 147.49 | 148.72 | 657,385 | -0.54(-0.36%) |
Jan 29, 2018 | 150.43 | 152.28 | 149.01 | 149.26 | 679,920 | +1.43(+0.96%) |
Jan 26, 2018 | 146.44 | 148.16 | 146.37 | 147.83 | 1,243,902 | +1.43(+0.97%) |
Jan 25, 2018 | 146.92 | 147.28 | 145.88 | 146.41 | 546,144 | -0.11(-0.07%) |
Jan 24, 2018 | 148.11 | 149.00 | 146.47 | 146.52 | 795,889 | -0.79(-0.53%) |
Jan 23, 2018 | 147.20 | 147.90 | 146.96 | 147.31 | 498,192 | -0.40(-0.27%) |
Jan 22, 2018 | 146.38 | 147.72 | 145.96 | 147.71 | 360,948 | +1.57(+1.07%) |
Jan 19, 2018 | 145.86 | 146.47 | 145.16 | 146.14 | 760,741 | +1.07(+0.74%) |
Jan 18, 2018 | 144.54 | 145.99 | 144.54 | 145.07 | 480,160 | +0.39(+0.27%) |
Jan 17, 2018 | 143.78 | 144.83 | 143.24 | 144.68 | 515,299 | +1.38(+0.97%) |
Jan 16, 2018 | 144.00 | 144.50 | 143.17 | 143.30 | 581,801 | -0.54(-0.37%) |
Jan 12, 2018 | 143.84 | 143.84 | 143.84 | 0 | +1.14(+0.80%) | |
Jan 11, 2018 | 142.91 | 143.51 | 142.44 | 142.70 | 563,328 | -0.16(-0.11%) |
Jan 10, 2018 | 142.30 | 143.41 | 141.91 | 142.85 | 683,941 | -0.06(-0.04%) |
Jan 09, 2018 | 139.21 | 143.60 | 138.95 | 142.91 | 1,077,196 | +3.85(+2.77%) |
Jan 08, 2018 | 139.51 | 140.01 | 137.47 | 139.06 | 893,972 | -0.45(-0.32%) |
Jan 05, 2018 | 137.00 | 139.69 | 136.26 | 139.51 | 1,015,704 | +3.37(+2.47%) |
Jan 04, 2018 | 137.16 | 137.72 | 136.10 | 136.14 | 436,211 | -0.49(-0.36%) |
Jan 03, 2018 | 136.53 | 136.92 | 135.86 | 136.64 | 489,811 | +0.63(+0.46%) |
Jan 02, 2018 | 134.08 | 136.05 | 133.84 | 136.01 | 567,325 | +2.34(+1.75%) |
Dec 29, 2017 | 133.67 | 133.67 | 133.67 | 0 | -1.12(-0.83%) | |
Dec 28, 2017 | 135.23 | 135.23 | 134.07 | 134.79 | 399,343 | +0.08(+0.06%) |
Dec 27, 2017 | 135.12 | 135.35 | 134.13 | 134.71 | 366,319 | -0.24(-0.18%) |
Dec 26, 2017 | 135.00 | 135.61 | 134.72 | 134.95 | 275,122 | +0.27(+0.20%) |
Dec 22, 2017 | 134.94 | 134.94 | 133.77 | 134.69 | 355,092 | -0.55(-0.41%) |
Dec 21, 2017 | 136.93 | 137.07 | 134.69 | 135.24 | 663,869 | -1.38(-1.01%) |
Dec 20, 2017 | 137.15 | 138.42 | 136.46 | 136.62 | 604,265 | -0.77(-0.56%) |
Dec 19, 2017 | 135.76 | 138.15 | 135.38 | 137.39 | 772,102 | +2.09(+1.54%) |
Dec 18, 2017 | 133.96 | 135.83 | 133.80 | 135.31 | 901,144 | +2.01(+1.51%) |
Dec 15, 2017 | 131.17 | 133.88 | 130.92 | 133.29 | 1,227,772 | +2.70(+2.07%) |
Dec 14, 2017 | 131.29 | 132.32 | 130.39 | 130.59 | 603,173 | -0.35(-0.27%) |
Dec 13, 2017 | 130.19 | 131.37 | 129.55 | 130.95 | 542,535 | +0.20(+0.15%) |
Dec 12, 2017 | 130.75 | 131.49 | 130.10 | 130.75 | 574,975 | +0.19(+0.15%) |
Dec 11, 2017 | 130.46 | 131.24 | 130.10 | 130.55 | 629,290 | -0.39(-0.30%) |
Dec 08, 2017 | 130.19 | 131.57 | 130.10 | 130.95 | 802,292 | +0.84(+0.64%) |
Dec 07, 2017 | 130.27 | 131.13 | 129.62 | 130.11 | 442,914 | -0.21(-0.16%) |
Dec 06, 2017 | 130.27 | 131.10 | 128.56 | 130.32 | 732,480 | +0.24(+0.19%) |
Dec 05, 2017 | 129.97 | 132.81 | 129.63 | 130.08 | 684,256 | -2.25(-1.70%) |
Dec 04, 2017 | 131.25 | 134.18 | 131.25 | 132.33 | 969,280 | +1.19(+0.91%) |
Dec 01, 2017 | 132.70 | 132.98 | 130.05 | 131.14 | 785,063 | -1.49(-1.12%) |
Nov 30, 2017 | 131.55 | 133.70 | 130.13 | 132.63 | 1,205,839 | +1.05(+0.80%) |
Nov 29, 2017 | 126.74 | 131.84 | 126.31 | 131.58 | 1,236,727 | +4.86(+3.84%) |
Nov 28, 2017 | 127.30 | 127.30 | 125.65 | 126.72 | 1,337,470 | -0.28(-0.22%) |
Nov 27, 2017 | 126.36 | 127.10 | 125.94 | 127.00 | 712,879 | +0.39(+0.30%) |
Nov 24, 2017 | 127.14 | 127.59 | 125.19 | 126.61 | 464,687 | -0.69(-0.54%) |
Nov 22, 2017 | 128.06 | 128.93 | 127.27 | 127.30 | 661,997 | -0.78(-0.61%) |
Nov 21, 2017 | 126.86 | 128.46 | 126.44 | 128.08 | 741,408 | +1.78(+1.41%) |
Nov 20, 2017 | 125.07 | 126.70 | 123.77 | 126.31 | 1,636,939 | +0.30(+0.24%) |
Nov 17, 2017 | 126.07 | 126.70 | 125.44 | 126.00 | 559,074 | -0.55(-0.44%) |
Nov 16, 2017 | 125.93 | 127.38 | 125.47 | 126.56 | 695,327 | +1.38(+1.10%) |
Nov 15, 2017 | 125.21 | 125.58 | 124.04 | 125.17 | 540,298 | -0.45(-0.36%) |
Nov 14, 2017 | 125.43 | 126.14 | 124.39 | 125.63 | 706,386 | +0.03(+0.03%) |
Nov 13, 2017 | 125.49 | 126.16 | 125.27 | 125.59 | 551,056 | -0.50(-0.39%) |
Nov 10, 2017 | 127.00 | 127.20 | 125.57 | 126.09 | 556,413 | -1.37(-1.07%) |
Nov 09, 2017 | 126.67 | 127.50 | 125.18 | 127.45 | 834,912 | +0.25(+0.20%) |
Nov 08, 2017 | 127.27 | 128.32 | 125.70 | 127.20 | 576,306 | -0.50(-0.39%) |
Nov 07, 2017 | 127.57 | 127.96 | 125.98 | 127.70 | 720,297 | +0.54(+0.43%) |
Nov 06, 2017 | 128.39 | 129.55 | 126.94 | 127.16 | 557,370 | -1.68(-1.30%) |
Nov 03, 2017 | 127.59 | 128.96 | 127.59 | 128.84 | 552,320 | +1.62(+1.27%) |
Nov 02, 2017 | 127.09 | 127.72 | 126.46 | 127.22 | 690,220 | +0.42(+0.33%) |
Nov 01, 2017 | 128.74 | 129.88 | 126.55 | 126.80 | 782,927 | -2.01(-1.56%) |
Oct 31, 2017 | 128.93 | 129.51 | 127.45 | 128.81 | 705,971 | -0.39(-0.30%) |
Oct 30, 2017 | 129.95 | 130.23 | 127.98 | 129.20 | 864,067 | -1.03(-0.79%) |
Oct 27, 2017 | 129.09 | 131.10 | 128.63 | 130.23 | 1,086,796 | +1.68(+1.31%) |
Oct 26, 2017 | 128.52 | 129.25 | 127.39 | 128.54 | 1,510,954 | +0.57(+0.45%) |
Oct 25, 2017 | 126.33 | 129.70 | 126.33 | 127.97 | 1,506,950 | +1.55(+1.23%) |
Oct 24, 2017 | 126.79 | 127.27 | 125.47 | 126.42 | 840,671 | -0.76(-0.60%) |
Oct 23, 2017 | 127.58 | 127.58 | 126.61 | 127.18 | 641,647 | +0.04(+0.03%) |
Oct 20, 2017 | 127.04 | 127.59 | 126.38 | 127.14 | 826,480 | +0.34(+0.26%) |
Oct 19, 2017 | 124.27 | 127.42 | 123.42 | 126.81 | 1,800,649 | +2.79(+2.25%) |
Oct 18, 2017 | 125.66 | 125.90 | 123.63 | 124.02 | 832,228 | -1.46(-1.16%) |
Oct 17, 2017 | 125.25 | 126.09 | 124.53 | 125.47 | 629,790 | +0.05(+0.04%) |
Oct 16, 2017 | 125.35 | 125.99 | 124.88 | 125.42 | 420,684 | +0.06(+0.05%) |
Oct 13, 2017 | 125.83 | 126.00 | 124.74 | 125.37 | 281,423 | -0.55(-0.44%) |
Oct 12, 2017 | 125.33 | 126.23 | 124.78 | 125.92 | 771,890 | +0.82(+0.66%) |
Oct 11, 2017 | 125.12 | 125.76 | 124.70 | 125.10 | 846,092 | -0.17(-0.13%) |
Oct 10, 2017 | 125.39 | 126.06 | 124.74 | 125.27 | 460,302 | +0.18(+0.14%) |
Oct 09, 2017 | 126.92 | 127.21 | 124.84 | 125.09 | 444,261 | -2.00(-1.57%) |
Oct 06, 2017 | 127.16 | 128.63 | 126.94 | 127.08 | 502,173 | -0.02(-0.02%) |
Oct 05, 2017 | 127.69 | 128.12 | 126.37 | 127.11 | 545,960 | -0.42(-0.33%) |
Oct 04, 2017 | 126.45 | 127.78 | 126.28 | 127.53 | 625,671 | +1.06(+0.83%) |
Oct 03, 2017 | 126.94 | 127.33 | 125.70 | 126.47 | 505,071 | -0.39(-0.30%) |
Oct 02, 2017 | 126.63 | 127.40 | 126.06 | 126.86 | 706,584 | +0.34(+0.27%) |
Sep 29, 2017 | 125.19 | 127.09 | 124.82 | 126.51 | 569,912 | +1.02(+0.81%) |
Sep 28, 2017 | 125.08 | 125.52 | 124.06 | 125.49 | 887,799 | +0.23(+0.19%) |
Sep 27, 2017 | 124.76 | 125.26 | 1,090,461 | -1.13(-0.89%) | ||
Sep 26, 2017 | 125.90 | 127.95 | 125.65 | 126.39 | 1,097,660 | +0.42(+0.33%) |
Sep 25, 2017 | 125.39 | 126.19 | 122.92 | 125.97 | 2,518,089 | -3.98(-3.06%) |
Sep 22, 2017 | 129.34 | 130.28 | 129.04 | 129.95 | 609,442 | +0.99(+0.77%) |
Sep 21, 2017 | 129.43 | 129.58 | 127.93 | 128.96 | 713,517 | -0.22(-0.17%) |
Sep 20, 2017 | 128.16 | 129.87 | 127.61 | 129.18 | 1,168,762 | +1.09(+0.85%) |
Sep 19, 2017 | 128.86 | 129.31 | 127.74 | 128.09 | 725,212 | -0.75(-0.59%) |
Sep 18, 2017 | 128.99 | 129.42 | 128.22 | 128.84 | 594,017 | +0.13(+0.10%) |
Sep 15, 2017 | 129.12 | 129.46 | 128.12 | 128.72 | 952,088 | -0.41(-0.32%) |
Sep 14, 2017 | 129.92 | 129.95 | 128.31 | 129.13 | 902,578 | -0.94(-0.72%) |
Sep 13, 2017 | 133.39 | 133.39 | 129.85 | 130.07 | 1,013,798 | -2.90(-2.18%) |
Sep 12, 2017 | 133.38 | 133.38 | 132.22 | 132.97 | 659,467 | -0.45(-0.34%) |
Sep 11, 2017 | 133.14 | 133.72 | 132.26 | 133.42 | 917,637 | +1.39(+1.05%) |
Sep 08, 2017 | 132.21 | 132.71 | 131.48 | 132.03 | 475,687 | -0.41(-0.31%) |
Sep 07, 2017 | 133.15 | 133.48 | 131.94 | 132.44 | 665,889 | -0.37(-0.28%) |
Sep 06, 2017 | 132.29 | 132.93 | 130.88 | 132.81 | 713,410 | +1.24(+0.94%) |
Sep 05, 2017 | 131.84 | 131.99 | 130.95 | 131.57 | 652,246 | -0.51(-0.39%) |
Sep 01, 2017 | 131.67 | 132.75 | 131.53 | 132.08 | 660,471 | +0.62(+0.47%) |
Aug 31, 2017 | 129.49 | 131.61 | 129.29 | 131.46 | 783,410 | +2.54(+1.97%) |
Aug 30, 2017 | 127.94 | 129.49 | 127.61 | 128.92 | 713,727 | +0.80(+0.63%) |
Aug 29, 2017 | 127.86 | 128.42 | 126.30 | 128.12 | 728,280 | -0.28(-0.22%) |
Aug 28, 2017 | 130.24 | 130.68 | 128.34 | 128.40 | 781,091 | -1.30(-1.00%) |
Aug 25, 2017 | 129.82 | 131.10 | 129.42 | 129.70 | 870,063 | +0.29(+0.23%) |
Aug 24, 2017 | 129.00 | 129.80 | 128.49 | 129.41 | 1,065,410 | +0.64(+0.49%) |
Aug 23, 2017 | 129.76 | 130.36 | 128.07 | 128.77 | 964,829 | -1.46(-1.12%) |
Aug 22, 2017 | 128.84 | 130.39 | 128.40 | 130.23 | 534,570 | +1.39(+1.08%) |
Aug 21, 2017 | 129.07 | 129.48 | 128.47 | 128.84 | 448,672 | -0.14(-0.11%) |
Aug 18, 2017 | 129.24 | 129.57 | 128.63 | 128.98 | 549,553 | -0.54(-0.42%) |
Aug 17, 2017 | 130.86 | 131.63 | 129.41 | 129.52 | 527,354 | -1.58(-1.20%) |
Aug 16, 2017 | 131.58 | 132.40 | 130.70 | 131.10 | 625,550 | -0.27(-0.20%) |
Aug 15, 2017 | 131.31 | 131.95 | 131.01 | 131.37 | 453,150 | +0.22(+0.17%) |
Aug 14, 2017 | 131.93 | 131.93 | 130.92 | 131.15 | 475,660 | +0.24(+0.19%) |
Aug 11, 2017 | 131.16 | 131.76 | 130.52 | 130.91 | 527,375 | -0.16(-0.12%) |
Aug 10, 2017 | 131.78 | 132.07 | 130.94 | 131.06 | 713,403 | -1.13(-0.86%) |
Aug 09, 2017 | 131.84 | 132.62 | 131.06 | 132.20 | 505,226 | +0.27(+0.20%) |
Aug 08, 2017 | 132.26 | 133.17 | 131.71 | 131.93 | 539,879 | -0.65(-0.49%) |
Aug 07, 2017 | 132.87 | 132.88 | 131.30 | 132.58 | 607,873 | -0.37(-0.28%) |
Aug 04, 2017 | 134.92 | 134.92 | 132.45 | 132.95 | 754,003 | -1.60(-1.19%) |
Aug 03, 2017 | 134.01 | 135.01 | 133.59 | 134.55 | 804,003 | +0.59(+0.44%) |
Aug 02, 2017 | 134.22 | 134.38 | 132.94 | 133.96 | 671,580 | -0.51(-0.38%) |
Aug 01, 2017 | 134.01 | 134.85 | 133.26 | 134.47 | 804,844 | +1.30(+0.98%) |
Jul 31, 2017 | 134.27 | 134.46 | 133.09 | 133.17 | 820,018 | -0.97(-0.72%) |
Jul 28, 2017 | 133.79 | 134.47 | 132.86 | 134.14 | 743,355 | -0.03(-0.02%) |
Jul 27, 2017 | 135.34 | 136.03 | 133.59 | 134.16 | 1,125,555 | -0.90(-0.66%) |
Jul 26, 2017 | 131.73 | 137.62 | 131.53 | 135.06 | 1,789,336 | +3.55(+2.70%) |
Jul 25, 2017 | 132.23 | 132.23 | 129.45 | 131.51 | 1,233,530 | -0.80(-0.61%) |
Jul 24, 2017 | 131.17 | 132.48 | 131.03 | 132.31 | 1,248,660 | +1.12(+0.86%) |
Jul 21, 2017 | 130.65 | 131.66 | 129.85 | 131.19 | 595,826 | +0.36(+0.28%) |
Jul 20, 2017 | 131.76 | 129.77 | 130.83 | 807,906 | +0.93(+0.72%) | |
Jul 19, 2017 | 128.68 | 129.91 | 128.54 | 129.90 | 463,932 | +1.43(+1.11%) |
Jul 18, 2017 | 128.63 | 128.68 | 127.81 | 128.47 | 623,298 | -0.31(-0.24%) |
Jul 17, 2017 | 128.53 | 129.28 | 128.31 | 128.78 | 347,932 | +0.32(+0.25%) |
Jul 14, 2017 | 127.73 | 128.98 | 127.33 | 128.47 | 492,833 | +0.74(+0.58%) |
Jul 13, 2017 | 127.85 | 128.34 | 127.15 | 127.73 | 377,244 | -0.03(-0.02%) |
Jul 12, 2017 | 127.65 | 128.47 | 127.52 | 127.75 | 530,047 | +0.82(+0.65%) |
Jul 11, 2017 | 126.76 | 127.33 | 125.57 | 126.93 | 381,904 | -0.04(-0.03%) |
Jul 10, 2017 | 127.05 | 127.42 | 126.21 | 126.97 | 534,070 | +0.06(+0.05%) |
Jul 07, 2017 | 126.67 | 127.13 | 125.89 | 126.92 | 625,549 | +0.38(+0.30%) |
Jul 06, 2017 | 127.83 | 127.83 | 126.32 | 126.53 | 705,170 | -1.96(-1.53%) |
Jul 05, 2017 | 127.35 | 128.57 | 126.33 | 128.49 | 820,586 | +1.45(+1.14%) |
Jul 03, 2017 | 129.17 | 129.47 | 127.04 | 127.04 | 627,917 | -2.13(-1.65%) |
Jun 30, 2017 | 127.84 | 129.74 | 127.84 | 129.17 | 1,147,335 | +1.75(+1.37%) |
Jun 29, 2017 | 128.26 | 128.74 | 126.95 | 127.42 | 918,512 | -0.77(-0.60%) |
Jun 28, 2017 | 126.78 | 128.46 | 126.22 | 128.19 | 956,703 | +2.24(+1.78%) |
Jun 27, 2017 | 126.88 | 127.92 | 125.95 | 125.95 | 1,102,301 | -1.68(-1.31%) |
Jun 26, 2017 | 127.05 | 129.00 | 127.05 | 127.63 | 1,054,561 | +0.57(+0.45%) |
Jun 23, 2017 | 126.30 | 127.67 | 125.24 | 127.06 | 2,177,067 | +1.07(+0.85%) |
Jun 22, 2017 | 122.44 | 127.77 | 122.26 | 125.99 | 1,771,016 | +3.46(+2.82%) |
Jun 21, 2017 | 120.92 | 122.55 | 120.92 | 122.53 | 1,045,103 | +1.48(+1.22%) |
Jun 20, 2017 | 119.22 | 122.46 | 119.22 | 121.05 | 1,489,179 | +2.14(+1.80%) |
Jun 19, 2017 | 118.15 | 118.91 | 117.72 | 118.91 | 730,970 | +0.94(+0.80%) |
Jun 16, 2017 | 117.66 | 118.29 | 117.35 | 117.97 | 911,699 | +0.31(+0.26%) |
Jun 15, 2017 | 118.02 | 118.69 | 117.46 | 117.66 | 658,856 | -0.59(-0.50%) |
Jun 14, 2017 | 119.21 | 119.30 | 117.64 | 118.25 | 559,217 | -0.44(-0.37%) |
Jun 13, 2017 | 117.82 | 119.20 | 117.78 | 118.69 | 515,058 | +0.77(+0.65%) |
Jun 12, 2017 | 117.66 | 117.97 | 115.50 | 117.92 | 909,794 | +0.09(+0.08%) |
Jun 09, 2017 | 117.38 | 117.91 | 117.05 | 117.83 | 593,994 | +0.62(+0.53%) |
Jun 08, 2017 | 117.74 | 116.91 | 117.21 | 635,397 | -0.50(-0.43%) | |
Jun 07, 2017 | 116.98 | 117.74 | 116.75 | 117.72 | 882,293 | +0.99(+0.85%) |
Jun 06, 2017 | 117.06 | 117.18 | 116.06 | 116.73 | 645,733 | -0.53(-0.45%) |
Jun 05, 2017 | 118.40 | 118.59 | 116.92 | 117.25 | 848,093 | -1.39(-1.17%) |
Jun 02, 2017 | 119.30 | 119.75 | 118.40 | 118.64 | 729,425 | -0.41(-0.35%) |
Jun 01, 2017 | 117.05 | 119.75 | 116.48 | 119.06 | 1,109,385 | +2.57(+2.21%) |
May 31, 2017 | 116.19 | 116.84 | 115.64 | 116.48 | 967,703 | +0.40(+0.35%) |
May 30, 2017 | 116.89 | 117.77 | 115.83 | 116.08 | 703,591 | -1.32(-1.13%) |
May 26, 2017 | 119.08 | 119.23 | 117.19 | 117.41 | 682,287 | -1.42(-1.20%) |
May 25, 2017 | 117.93 | 118.99 | 117.67 | 118.83 | 532,955 | +0.94(+0.80%) |
May 24, 2017 | 117.29 | 118.18 | 116.72 | 117.89 | 743,981 | +0.82(+0.70%) |
May 23, 2017 | 117.90 | 118.24 | 116.97 | 117.07 | 720,518 | -0.50(-0.43%) |
May 22, 2017 | 116.48 | 117.83 | 116.38 | 117.57 | 628,238 | +0.80(+0.68%) |
May 19, 2017 | 116.12 | 117.05 | 115.31 | 116.78 | 431,770 | +0.91(+0.79%) |
May 18, 2017 | 115.34 | 116.67 | 114.95 | 115.86 | 849,916 | +0.63(+0.55%) |
May 17, 2017 | 115.76 | 116.19 | 114.48 | 115.23 | 1,054,202 | -0.53(-0.46%) |
May 16, 2017 | 118.05 | 118.05 | 115.30 | 115.76 | 895,583 | -2.00(-1.70%) |
May 15, 2017 | 116.82 | 118.18 | 116.62 | 117.77 | 709,771 | +1.01(+0.87%) |
May 12, 2017 | 117.79 | 118.46 | 115.91 | 116.75 | 865,408 | -1.52(-1.28%) |
May 11, 2017 | 118.40 | 119.36 | 117.98 | 118.27 | 907,662 | -0.48(-0.40%) |
May 10, 2017 | 118.63 | 119.24 | 118.33 | 118.75 | 832,816 | -0.28(-0.23%) |
May 09, 2017 | 119.16 | 119.73 | 118.97 | 119.02 | 430,290 | -0.13(-0.11%) |
May 08, 2017 | 119.16 | 119.73 | 118.61 | 119.16 | 595,501 | -0.16(-0.13%) |
May 05, 2017 | 118.15 | 119.44 | 117.50 | 119.32 | 854,916 | +1.24(+1.05%) |
May 04, 2017 | 117.78 | 118.32 | 117.48 | 118.08 | 575,949 | +0.25(+0.21%) |
May 03, 2017 | 118.18 | 118.36 | 117.35 | 117.82 | 675,513 | -0.39(-0.33%) |
May 02, 2017 | 118.97 | 119.42 | 117.97 | 118.22 | 968,746 | +0.05(+0.04%) |