Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 154.04 | 154.04 | 154.04 | 0 | +3.01(+1.99%) | |
Mar 28, 2018 | 151.45 | 153.43 | 150.31 | 151.04 | 4,996,500 | +0.07(+0.05%) |
Mar 27, 2018 | 153.30 | 154.47 | 150.03 | 150.97 | 5,452,460 | -1.47(-0.96%) |
Mar 26, 2018 | 150.47 | 152.80 | 149.96 | 152.44 | 8,473,570 | +3.96(+2.67%) |
Mar 23, 2018 | 152.31 | 153.46 | 148.27 | 148.48 | 6,967,057 | -3.02(-1.99%) |
Mar 22, 2018 | 153.34 | 154.32 | 151.31 | 151.49 | 6,077,196 | -2.36(-1.53%) |
Mar 21, 2018 | 154.14 | 155.69 | 153.56 | 153.85 | 4,041,341 | -0.12(-0.08%) |
Mar 20, 2018 | 153.53 | 154.60 | 153.11 | 153.97 | 4,799,823 | +0.92(+0.60%) |
Mar 19, 2018 | 154.40 | 154.98 | 152.11 | 153.06 | 5,489,470 | -1.61(-1.04%) |
Mar 16, 2018 | 154.21 | 155.91 | 153.81 | 154.67 | 9,732,065 | +0.77(+0.50%) |
Mar 15, 2018 | 153.57 | 155.44 | 152.73 | 153.90 | 4,554,966 | +0.57(+0.37%) |
Mar 14, 2018 | 154.79 | 155.27 | 152.01 | 153.33 | 5,242,837 | -0.81(-0.53%) |
Mar 13, 2018 | 155.21 | 156.39 | 153.72 | 154.14 | 7,090,483 | -1.17(-0.76%) |
Mar 12, 2018 | 157.66 | 158.21 | 155.18 | 155.31 | 5,776,331 | -2.12(-1.34%) |
Mar 09, 2018 | 154.70 | 157.50 | 153.77 | 157.43 | 5,180,476 | +3.65(+2.37%) |
Mar 08, 2018 | 155.08 | 155.55 | 152.74 | 153.78 | 5,493,508 | -0.55(-0.36%) |
Mar 07, 2018 | 155.56 | 152.82 | 154.34 | 5,551,609 | -1.76(-1.12%) | |
Mar 06, 2018 | 157.05 | 157.05 | 154.26 | 156.09 | 6,167,492 | -0.09(-0.06%) |
Mar 05, 2018 | 152.84 | 156.62 | 152.71 | 156.18 | 6,687,730 | +2.82(+1.84%) |
Mar 02, 2018 | 152.72 | 153.98 | 151.54 | 153.36 | 6,599,237 | -1.01(-0.66%) |
Mar 01, 2018 | 157.05 | 158.46 | 153.18 | 154.37 | 7,124,488 | -2.26(-1.44%) |
Feb 28, 2018 | 158.47 | 160.40 | 156.63 | 156.63 | 7,466,552 | -2.33(-1.47%) |
Feb 27, 2018 | 162.31 | 162.63 | 158.94 | 158.96 | 5,374,210 | -2.99(-1.85%) |
Feb 26, 2018 | 162.56 | 163.10 | 161.44 | 161.95 | 5,403,350 | +0.09(+0.06%) |
Feb 23, 2018 | 160.01 | 161.91 | 159.51 | 161.86 | 5,021,703 | +2.47(+1.55%) |
Feb 22, 2018 | 160.03 | 159.38 | 6,578,845 | +2.07(+1.32%) | ||
Feb 21, 2018 | 160.88 | 161.30 | 157.14 | 157.31 | 8,754,223 | -3.14(-1.96%) |
Feb 20, 2018 | 163.19 | 164.51 | 160.10 | 160.45 | 10,378,029 | -0.22(-0.14%) |
Feb 16, 2018 | 160.67 | 160.67 | 160.67 | 0 | +1.46(+0.92%) | |
Feb 15, 2018 | 160.86 | 158.16 | 159.21 | 5,948,214 | +0.50(+0.31%) | |
Feb 14, 2018 | 156.30 | 159.03 | 155.59 | 158.71 | 7,869,052 | +0.83(+0.53%) |
Feb 13, 2018 | 157.46 | 158.11 | 155.45 | 157.88 | 4,970,228 | -0.29(-0.18%) |
Feb 12, 2018 | 160.31 | 160.71 | 157.61 | 158.17 | 7,891,361 | -0.05(-0.03%) |
Feb 09, 2018 | 157.47 | 159.84 | 151.06 | 158.22 | 10,541,998 | +2.49(+1.60%) |
Feb 08, 2018 | 164.26 | 164.26 | 155.48 | 155.73 | 8,413,078 | -8.65(-5.26%) |
Feb 07, 2018 | 163.90 | 167.16 | 163.03 | 164.38 | 6,999,497 | +0.22(+0.13%) |
Feb 06, 2018 | 153.50 | 164.96 | 150.75 | 164.17 | 13,592,671 | +4.20(+2.63%) |
Feb 05, 2018 | 163.34 | 166.97 | 155.01 | 159.97 | 12,240,656 | -6.72(-4.03%) |
Feb 02, 2018 | 171.22 | 171.27 | 166.23 | 166.69 | 7,190,283 | -5.10(-2.97%) |
Feb 01, 2018 | 171.30 | 173.80 | 170.65 | 171.78 | 4,133,971 | -0.86(-0.50%) |
Jan 31, 2018 | 174.64 | 176.24 | 172.07 | 172.64 | 5,277,110 | -0.78(-0.45%) |
Jan 30, 2018 | 173.13 | 174.58 | 164.62 | 173.43 | 6,958,119 | -2.67(-1.52%) |
Jan 29, 2018 | 178.08 | 178.41 | 175.92 | 176.10 | 4,201,463 | -1.99(-1.12%) |
Jan 26, 2018 | 176.68 | 178.15 | 175.69 | 178.08 | 4,396,417 | +1.60(+0.91%) |
Jan 25, 2018 | 177.71 | 177.74 | 175.17 | 176.48 | 4,116,511 | -0.73(-0.41%) |
Jan 24, 2018 | 176.34 | 177.97 | 175.82 | 177.22 | 4,775,466 | +1.13(+0.64%) |
Jan 23, 2018 | 176.07 | 177.33 | 175.44 | 176.08 | 4,213,167 | +0.38(+0.22%) |
Jan 22, 2018 | 173.24 | 175.71 | 173.17 | 175.70 | 5,648,643 | +2.69(+1.55%) |
Jan 19, 2018 | 171.71 | 173.01 | 171.12 | 173.01 | 6,760,525 | +2.58(+1.51%) |
Jan 18, 2018 | 171.68 | 171.87 | 169.86 | 170.43 | 5,204,986 | -1.28(-0.75%) |
Jan 17, 2018 | 169.72 | 171.72 | 169.15 | 171.72 | 4,649,593 | +3.02(+1.79%) |
Jan 16, 2018 | 170.03 | 170.71 | 168.17 | 168.70 | 6,623,223 | -0.09(-0.06%) |
Jan 12, 2018 | 168.79 | 168.79 | 168.79 | 0 | +1.50(+0.89%) | |
Jan 11, 2018 | 164.72 | 167.34 | 164.48 | 167.30 | 4,533,755 | +2.47(+1.50%) |
Jan 10, 2018 | 165.65 | 166.04 | 164.69 | 164.82 | 3,630,098 | -1.12(-0.67%) |
Jan 09, 2018 | 165.60 | 166.26 | 164.69 | 165.94 | 3,504,807 | +0.91(+0.55%) |
Jan 08, 2018 | 164.75 | 166.47 | 164.65 | 165.03 | 4,079,678 | -0.40(-0.24%) |
Jan 05, 2018 | 164.07 | 165.46 | 163.71 | 165.42 | 4,916,296 | +1.71(+1.04%) |
Jan 04, 2018 | 163.16 | 164.02 | 161.96 | 163.71 | 4,709,812 | +1.29(+0.79%) |
Jan 03, 2018 | 161.56 | 162.73 | 161.40 | 162.43 | 5,271,544 | +0.84(+0.52%) |
Jan 02, 2018 | 163.46 | 163.69 | 161.57 | 161.58 | 5,450,874 | -1.29(-0.79%) |
Dec 29, 2017 | 162.87 | 162.87 | 162.87 | 0 | -0.21(-0.13%) | |
Dec 28, 2017 | 164.06 | 164.12 | 162.97 | 163.09 | 3,695,398 | -0.35(-0.22%) |
Dec 27, 2017 | 163.79 | 164.56 | 163.28 | 163.44 | 6,880,003 | -0.15(-0.09%) |
Dec 26, 2017 | 162.01 | 163.64 | 161.85 | 163.59 | 3,455,088 | +1.92(+1.19%) |
Dec 22, 2017 | 161.95 | 161.95 | 160.93 | 161.67 | 3,789,577 | +0.04(+0.03%) |
Dec 21, 2017 | 161.46 | 162.28 | 161.08 | 161.63 | 6,818,031 | +0.66(+0.41%) |
Dec 20, 2017 | 160.70 | 161.47 | 159.87 | 160.96 | 6,263,615 | +1.14(+0.72%) |
Dec 19, 2017 | 159.19 | 160.46 | 158.64 | 159.82 | 5,232,686 | +1.07(+0.68%) |
Dec 18, 2017 | 157.69 | 159.30 | 157.69 | 158.75 | 5,832,049 | +1.85(+1.18%) |
Dec 15, 2017 | 157.25 | 157.42 | 156.51 | 156.90 | 9,544,651 | +0.39(+0.25%) |
Dec 14, 2017 | 157.77 | 158.11 | 156.45 | 156.51 | 4,122,520 | -0.77(-0.49%) |
Dec 13, 2017 | 156.41 | 157.84 | 156.40 | 157.29 | 6,024,046 | +1.06(+0.68%) |
Dec 12, 2017 | 156.23 | 157.44 | 156.11 | 156.23 | 6,138,044 | -0.39(-0.25%) |
Dec 11, 2017 | 156.28 | 157.23 | 155.65 | 156.62 | 7,026,367 | -1.00(-0.63%) |
Dec 08, 2017 | 156.83 | 158.03 | 156.54 | 157.61 | 5,925,557 | +1.21(+0.77%) |
Dec 07, 2017 | 154.73 | 156.90 | 154.49 | 156.40 | 6,387,275 | +1.03(+0.66%) |
Dec 06, 2017 | 154.90 | 156.53 | 153.55 | 155.37 | 8,017,819 | -1.76(-1.12%) |
Dec 05, 2017 | 157.02 | 158.90 | 156.62 | 157.13 | 7,385,613 | -1.76(-1.11%) |
Dec 04, 2017 | 157.42 | 160.10 | 157.42 | 158.89 | 7,205,638 | +3.85(+2.48%) |
Dec 01, 2017 | 154.96 | 155.20 | 152.29 | 155.04 | 5,449,937 | +0.52(+0.33%) |
Nov 30, 2017 | 153.02 | 155.26 | 152.46 | 154.53 | 10,621,947 | +2.21(+1.45%) |
Nov 29, 2017 | 151.74 | 153.33 | 150.97 | 152.32 | 5,703,370 | +1.35(+0.89%) |
Nov 28, 2017 | 149.53 | 151.14 | 147.92 | 150.97 | 7,073,530 | +2.06(+1.38%) |
Nov 27, 2017 | 149.55 | 147.39 | 148.91 | 5,309,056 | +1.56(+1.06%) | |
Nov 24, 2017 | 147.16 | 148.00 | 146.84 | 147.34 | 2,167,897 | +0.23(+0.16%) |
Nov 22, 2017 | 147.82 | 147.87 | 147.10 | 147.11 | 4,834,409 | -0.68(-0.46%) |
Nov 21, 2017 | 145.81 | 147.80 | 145.48 | 147.80 | 7,279,733 | +2.06(+1.41%) |
Nov 20, 2017 | 143.76 | 145.94 | 143.47 | 145.74 | 5,493,221 | +2.32(+1.62%) |
Nov 17, 2017 | 142.79 | 144.01 | 141.98 | 143.42 | 5,298,295 | +0.20(+0.14%) |
Nov 16, 2017 | 142.51 | 143.44 | 141.98 | 143.22 | 5,362,523 | +1.74(+1.23%) |
Nov 15, 2017 | 143.16 | 143.16 | 141.38 | 141.48 | 6,472,318 | -2.21(-1.54%) |
Nov 14, 2017 | 139.90 | 143.76 | 139.50 | 143.69 | 12,024,604 | +2.32(+1.64%) |
Nov 13, 2017 | 140.77 | 142.48 | 140.44 | 141.38 | 8,388,488 | +1.06(+0.76%) |
Nov 10, 2017 | 139.66 | 140.72 | 139.31 | 140.32 | 4,157,753 | +0.72(+0.52%) |
Nov 09, 2017 | 140.31 | 140.34 | 138.75 | 139.60 | 3,981,779 | -0.67(-0.48%) |
Nov 08, 2017 | 139.66 | 140.80 | 139.60 | 140.26 | 3,406,785 | +0.33(+0.24%) |
Nov 07, 2017 | 140.30 | 140.56 | 139.22 | 139.93 | 3,738,723 | -0.48(-0.34%) |
Nov 06, 2017 | 140.91 | 140.97 | 139.38 | 140.41 | 3,830,594 | -0.15(-0.10%) |
Nov 03, 2017 | 139.38 | 141.07 | 139.09 | 140.56 | 3,603,372 | +1.44(+1.03%) |
Nov 02, 2017 | 141.09 | 141.09 | 137.26 | 139.12 | 7,622,972 | -2.28(-1.61%) |
Nov 01, 2017 | 142.29 | 142.56 | 141.18 | 141.40 | 4,173,086 | -0.34(-0.24%) |
Oct 31, 2017 | 141.42 | 142.22 | 141.16 | 141.75 | 3,417,496 | +0.40(+0.28%) |
Oct 30, 2017 | 142.78 | 142.78 | 140.97 | 141.34 | 4,568,646 | -1.74(-1.21%) |
Oct 27, 2017 | 142.62 | 143.35 | 142.33 | 143.08 | 4,351,246 | -0.26(-0.18%) |
Oct 26, 2017 | 142.27 | 143.59 | 142.02 | 143.34 | 4,386,192 | +1.35(+0.95%) |
Oct 25, 2017 | 142.03 | 142.75 | 141.40 | 141.99 | 4,899,672 | +0.03(+0.02%) |
Oct 24, 2017 | 140.79 | 142.33 | 140.78 | 141.96 | 4,311,660 | +1.10(+0.78%) |
Oct 23, 2017 | 140.26 | 142.16 | 140.01 | 140.85 | 4,672,556 | +1.12(+0.80%) |
Oct 20, 2017 | 140.20 | 140.35 | 139.15 | 139.74 | 4,872,986 | +0.16(+0.12%) |
Oct 19, 2017 | 139.79 | 140.32 | 139.17 | 139.57 | 3,128,669 | -0.18(-0.13%) |
Oct 18, 2017 | 139.73 | 140.43 | 139.67 | 139.75 | 3,226,074 | +0.09(+0.06%) |
Oct 17, 2017 | 140.41 | 141.01 | 138.09 | 139.67 | 4,899,529 | -0.74(-0.53%) |
Oct 16, 2017 | 140.62 | 140.79 | 139.59 | 140.41 | 3,025,321 | -0.21(-0.15%) |
Oct 13, 2017 | 141.01 | 141.99 | 140.52 | 140.62 | 3,811,629 | -0.10(-0.07%) |
Oct 12, 2017 | 141.43 | 141.43 | 140.62 | 140.73 | 3,973,902 | -0.56(-0.40%) |
Oct 11, 2017 | 141.24 | 141.82 | 140.61 | 141.29 | 2,712,590 | +0.08(+0.05%) |
Oct 10, 2017 | 141.68 | 141.76 | 140.77 | 141.21 | 3,222,642 | -0.47(-0.33%) |
Oct 09, 2017 | 142.05 | 142.47 | 141.44 | 141.69 | 2,493,330 | -0.12(-0.08%) |
Oct 06, 2017 | 142.09 | 142.47 | 141.71 | 141.80 | 3,410,814 | -0.23(-0.16%) |
Oct 05, 2017 | 141.14 | 142.15 | 140.44 | 142.03 | 4,098,976 | +0.71(+0.50%) |
Oct 04, 2017 | 141.50 | 142.00 | 141.00 | 141.33 | 3,212,236 | +0.10(+0.07%) |
Oct 03, 2017 | 140.27 | 141.32 | 140.22 | 141.22 | 3,562,835 | +0.98(+0.70%) |
Oct 02, 2017 | 140.39 | 140.44 | 139.56 | 140.24 | 3,182,720 | +0.39(+0.28%) |
Sep 29, 2017 | 138.94 | 139.89 | 138.64 | 139.85 | 4,055,393 | +1.03(+0.74%) |
Sep 28, 2017 | 137.42 | 138.90 | 137.37 | 138.82 | 5,396,016 | +1.23(+0.89%) |
Sep 27, 2017 | 136.92 | 137.59 | 4,638,671 | -0.29(-0.21%) | ||
Sep 26, 2017 | 138.13 | 138.51 | 137.48 | 137.88 | 3,769,106 | +0.14(+0.10%) |
Sep 25, 2017 | 136.84 | 138.03 | 136.59 | 137.74 | 5,726,775 | +0.97(+0.71%) |
Sep 22, 2017 | 136.07 | 136.88 | 135.96 | 136.78 | 4,182,938 | +0.67(+0.49%) |
Sep 21, 2017 | 135.84 | 136.42 | 135.71 | 136.11 | 3,604,720 | +0.44(+0.32%) |
Sep 20, 2017 | 134.72 | 136.28 | 134.54 | 135.67 | 5,378,960 | +0.87(+0.65%) |
Sep 19, 2017 | 134.92 | 135.37 | 134.37 | 134.80 | 4,343,032 | -0.13(-0.09%) |
Sep 18, 2017 | 135.95 | 135.95 | 134.83 | 134.93 | 4,689,602 | -0.50(-0.37%) |
Sep 15, 2017 | 136.78 | 136.79 | 135.34 | 135.44 | 10,671,432 | -0.84(-0.61%) |
Sep 14, 2017 | 137.10 | 137.53 | 136.23 | 136.27 | 6,185,665 | -0.55(-0.40%) |
Sep 13, 2017 | 137.14 | 137.98 | 136.42 | 136.82 | 5,512,828 | +0.09(+0.07%) |
Sep 12, 2017 | 136.00 | 137.60 | 135.70 | 136.73 | 6,776,310 | +1.32(+0.97%) |
Sep 11, 2017 | 135.45 | 135.72 | 133.57 | 135.41 | 10,347,725 | -1.10(-0.81%) |
Sep 08, 2017 | 136.02 | 137.39 | 134.68 | 136.51 | 11,799,347 | +1.48(+1.10%) |
Sep 07, 2017 | 135.24 | 136.19 | 134.06 | 135.03 | 9,668,602 | +1.17(+0.88%) |
Sep 06, 2017 | 134.25 | 131.80 | 133.86 | 9,502,135 | +3.10(+2.37%) | |
Sep 05, 2017 | 129.71 | 131.60 | 129.71 | 130.76 | 8,781,635 | +1.84(+1.43%) |
Sep 01, 2017 | 128.47 | 129.06 | 128.05 | 128.92 | 3,956,693 | +0.78(+0.61%) |
Aug 31, 2017 | 128.77 | 129.04 | 128.12 | 128.14 | 7,113,832 | -0.11(-0.09%) |
Aug 30, 2017 | 128.25 | 128.47 | 127.64 | 128.25 | 4,257,281 | +0.14(+0.11%) |
Aug 29, 2017 | 128.31 | 129.02 | 127.42 | 128.12 | 6,278,570 | -0.56(-0.44%) |
Aug 28, 2017 | 129.15 | 129.53 | 127.86 | 128.68 | 8,051,148 | +1.48(+1.16%) |
Aug 25, 2017 | 126.23 | 127.95 | 126.14 | 127.20 | 3,585,894 | +1.19(+0.94%) |
Aug 24, 2017 | 127.27 | 128.01 | 125.79 | 126.01 | 4,395,072 | -0.72(-0.57%) |
Aug 23, 2017 | 126.29 | 127.06 | 125.31 | 126.73 | 6,159,236 | -0.69(-0.54%) |
Aug 22, 2017 | 126.89 | 127.99 | 126.89 | 127.42 | 3,844,107 | +0.60(+0.48%) |
Aug 21, 2017 | 125.03 | 127.40 | 124.86 | 126.82 | 4,967,619 | +1.45(+1.16%) |
Aug 18, 2017 | 127.17 | 127.17 | 124.91 | 125.36 | 8,222,630 | -1.85(-1.46%) |
Aug 17, 2017 | 129.04 | 129.33 | 127.17 | 127.22 | 5,247,655 | -2.19(-1.69%) |
Aug 16, 2017 | 128.73 | 130.01 | 128.48 | 129.41 | 7,109,909 | +1.77(+1.39%) |
Aug 15, 2017 | 131.13 | 131.54 | 126.02 | 127.64 | 15,914,520 | -3.48(-2.65%) |
Aug 14, 2017 | 132.63 | 132.64 | 130.52 | 131.12 | 7,833,717 | -0.53(-0.40%) |
Aug 11, 2017 | 130.99 | 132.36 | 130.88 | 131.65 | 4,294,809 | +0.85(+0.65%) |
Aug 10, 2017 | 131.91 | 132.58 | 130.80 | 130.80 | 5,215,717 | -1.17(-0.89%) |
Aug 09, 2017 | 130.35 | 132.23 | 130.32 | 131.97 | 4,523,395 | +1.62(+1.25%) |
Aug 08, 2017 | 130.32 | 131.07 | 130.12 | 130.35 | 3,764,759 | +0.00(+0.00%) |
Aug 07, 2017 | 131.30 | 129.60 | 130.35 | 4,510,198 | +0.51(+0.39%) | |
Aug 04, 2017 | 128.36 | 129.84 | 128.18 | 129.84 | 3,833,673 | +1.67(+1.30%) |
Aug 03, 2017 | 128.09 | 129.22 | 127.92 | 128.17 | 6,054,742 | +0.25(+0.19%) |
Aug 02, 2017 | 127.45 | 128.23 | 127.43 | 127.92 | 4,416,748 | +0.55(+0.43%) |
Aug 01, 2017 | 127.70 | 127.83 | 126.61 | 127.37 | 4,832,261 | +0.21(+0.17%) |
Jul 31, 2017 | 125.80 | 127.48 | 125.41 | 127.16 | 6,179,276 | +1.29(+1.03%) |
Jul 28, 2017 | 125.71 | 126.03 | 125.22 | 125.87 | 4,024,852 | +0.30(+0.24%) |
Jul 27, 2017 | 124.25 | 125.68 | 124.00 | 125.57 | 6,351,444 | +0.88(+0.71%) |
Jul 26, 2017 | 124.83 | 125.16 | 124.06 | 124.69 | 3,336,477 | -0.24(-0.19%) |
Jul 25, 2017 | 123.88 | 125.29 | 123.49 | 124.92 | 5,885,229 | +2.03(+1.65%) |
Jul 24, 2017 | 124.62 | 124.69 | 122.61 | 122.89 | 8,582,018 | -1.76(-1.41%) |
Jul 21, 2017 | 124.97 | 125.29 | 124.31 | 124.65 | 10,729,745 | -0.32(-0.26%) |
Jul 20, 2017 | 129.67 | 129.68 | 123.77 | 124.97 | 21,484,382 | -5.33(-4.09%) |
Jul 19, 2017 | 129.67 | 130.90 | 129.67 | 130.30 | 3,304,024 | +0.96(+0.74%) |
Jul 18, 2017 | 130.69 | 130.78 | 129.18 | 129.34 | 4,451,253 | -1.46(-1.12%) |
Jul 17, 2017 | 129.96 | 131.32 | 129.81 | 130.81 | 4,901,789 | +0.86(+0.66%) |
Jul 14, 2017 | 130.62 | 129.04 | 129.95 | 4,221,744 | -0.35(-0.27%) | |
Jul 13, 2017 | 129.90 | 131.01 | 129.71 | 130.29 | 3,868,238 | +0.59(+0.46%) |
Jul 12, 2017 | 128.74 | 130.17 | 128.43 | 129.70 | 5,030,471 | +1.69(+1.32%) |
Jul 11, 2017 | 128.73 | 129.04 | 127.92 | 128.01 | 6,637,747 | -0.49(-0.38%) |
Jul 10, 2017 | 129.38 | 129.42 | 128.35 | 128.50 | 5,977,842 | -0.89(-0.69%) |
Jul 07, 2017 | 129.23 | 129.94 | 129.11 | 129.39 | 4,441,683 | +0.15(+0.12%) |
Jul 06, 2017 | 129.00 | 129.61 | 128.53 | 129.24 | 4,009,742 | -0.54(-0.42%) |
Jul 05, 2017 | 130.91 | 131.15 | 128.74 | 129.78 | 5,214,816 | -1.12(-0.86%) |
Jul 03, 2017 | 131.23 | 131.57 | 130.65 | 130.91 | 1,951,242 | +0.52(+0.40%) |
Jun 30, 2017 | 129.63 | 130.90 | 129.43 | 130.39 | 4,283,408 | +1.05(+0.81%) |
Jun 29, 2017 | 129.85 | 130.05 | 128.79 | 129.33 | 3,359,248 | -0.91(-0.70%) |
Jun 28, 2017 | 129.84 | 130.43 | 129.50 | 130.24 | 5,984,038 | +0.84(+0.65%) |
Jun 27, 2017 | 128.40 | 130.26 | 128.14 | 129.40 | 5,373,156 | +0.70(+0.54%) |
Jun 26, 2017 | 128.92 | 129.17 | 128.46 | 128.71 | 4,855,600 | +0.09(+0.07%) |
Jun 23, 2017 | 131.88 | 131.93 | 128.27 | 128.61 | 13,438,090 | -3.54(-2.68%) |
Jun 22, 2017 | 132.97 | 133.51 | 132.15 | 132.16 | 3,938,124 | -0.94(-0.71%) |
Jun 21, 2017 | 134.22 | 134.75 | 132.96 | 133.10 | 4,789,617 | -0.92(-0.68%) |
Jun 20, 2017 | 134.92 | 135.34 | 133.96 | 134.02 | 4,942,682 | -0.97(-0.72%) |
Jun 19, 2017 | 133.37 | 135.17 | 132.93 | 134.99 | 6,113,125 | +1.84(+1.39%) |
Jun 16, 2017 | 132.81 | 133.19 | 132.10 | 133.14 | 10,712,381 | -0.11(-0.08%) |
Jun 15, 2017 | 132.71 | 133.68 | 131.68 | 133.25 | 4,673,306 | +0.01(+0.01%) |
Jun 14, 2017 | 131.32 | 133.69 | 130.86 | 133.24 | 7,058,220 | +2.35(+1.80%) |
Jun 13, 2017 | 129.46 | 130.93 | 129.25 | 130.89 | 4,416,229 | +1.54(+1.19%) |
Jun 12, 2017 | 129.88 | 130.30 | 128.97 | 129.35 | 5,263,501 | -0.66(-0.51%) |
Jun 09, 2017 | 130.90 | 130.90 | 129.86 | 130.01 | 5,535,775 | -0.46(-0.35%) |
Jun 08, 2017 | 131.95 | 130.37 | 130.47 | 4,754,813 | -1.24(-0.94%) | |
Jun 07, 2017 | 131.49 | 132.00 | 131.20 | 131.71 | 3,716,475 | +0.65(+0.49%) |
Jun 06, 2017 | 131.27 | 131.46 | 130.60 | 131.07 | 3,835,654 | -0.50(-0.38%) |
Jun 05, 2017 | 132.20 | 132.28 | 131.09 | 131.57 | 3,119,791 | -0.48(-0.36%) |
Jun 02, 2017 | 131.57 | 132.48 | 131.25 | 132.05 | 4,100,737 | +0.17(+0.13%) |
Jun 01, 2017 | 130.49 | 131.88 | 129.83 | 131.88 | 3,981,619 | +1.39(+1.07%) |
May 31, 2017 | 131.20 | 131.22 | 130.29 | 130.48 | 8,421,694 | -0.31(-0.24%) |
May 30, 2017 | 130.90 | 131.37 | 130.50 | 130.80 | 4,122,512 | -0.11(-0.08%) |
May 26, 2017 | 131.92 | 132.19 | 130.69 | 130.91 | 5,069,968 | -1.32(-1.00%) |
May 25, 2017 | 132.01 | 132.42 | 131.29 | 132.22 | 3,680,906 | +1.23(+0.94%) |
May 24, 2017 | 130.74 | 131.35 | 129.55 | 130.99 | 5,435,056 | +0.14(+0.11%) |
May 23, 2017 | 131.76 | 132.20 | 130.72 | 130.85 | 5,491,234 | -0.95(-0.72%) |
May 22, 2017 | 132.25 | 132.68 | 131.67 | 131.80 | 4,497,614 | -0.29(-0.22%) |
May 19, 2017 | 131.87 | 132.46 | 131.26 | 132.09 | 5,658,233 | +0.51(+0.39%) |
May 18, 2017 | 131.40 | 132.40 | 131.19 | 131.58 | 5,749,051 | -0.33(-0.25%) |
May 17, 2017 | 133.75 | 132.94 | 131.74 | 131.91 | 7,025,084 | -1.83(-1.37%) |
May 16, 2017 | 135.31 | 135.94 | 133.57 | 133.75 | 11,975,127 | +0.78(+0.59%) |
May 15, 2017 | 132.92 | 133.39 | 132.39 | 132.96 | 7,174,726 | +0.35(+0.26%) |
May 12, 2017 | 132.17 | 132.85 | 131.62 | 132.61 | 3,462,720 | +0.61(+0.46%) |
May 11, 2017 | 132.98 | 133.27 | 131.27 | 132.01 | 4,648,002 | -1.63(-1.22%) |
May 10, 2017 | 133.12 | 133.65 | 132.94 | 133.64 | 3,097,201 | +0.38(+0.29%) |
May 09, 2017 | 132.72 | 133.31 | 132.08 | 133.26 | 3,554,663 | +0.67(+0.50%) |
May 08, 2017 | 131.71 | 132.82 | 131.41 | 132.59 | 3,768,256 | +0.98(+0.75%) |
May 05, 2017 | 131.28 | 131.62 | 130.22 | 131.61 | 2,958,961 | +0.74(+0.56%) |
May 04, 2017 | 131.38 | 131.53 | 130.37 | 130.87 | 4,488,274 | -0.12(-0.09%) |
May 03, 2017 | 131.13 | 131.32 | 130.65 | 130.99 | 2,893,707 | +0.04(+0.03%) |
May 02, 2017 | 130.56 | 131.13 | 129.94 | 130.95 | 3,899,032 | +0.62(+0.48%) |
May 01, 2017 | 132.02 | 132.06 | 130.32 | 130.32 | 3,730,781 | -1.60(-1.21%) |
Apr 28, 2017 | 131.84 | 132.05 | 130.23 | 131.92 | 5,896,351 | -0.02(-0.01%) |
Apr 27, 2017 | 130.73 | 132.06 | 130.05 | 131.94 | 6,959,166 | +1.61(+1.23%) |
Apr 26, 2017 | 129.39 | 130.83 | 128.79 | 130.33 | 6,058,622 | +1.00(+0.78%) |
Apr 25, 2017 | 129.12 | 130.70 | 129.12 | 129.33 | 6,503,863 | +0.96(+0.75%) |
Apr 24, 2017 | 127.68 | 128.51 | 127.48 | 128.36 | 6,007,619 | +1.60(+1.26%) |
Apr 21, 2017 | 125.49 | 126.89 | 125.41 | 126.77 | 5,939,997 | +1.08(+0.86%) |
Apr 20, 2017 | 124.79 | 125.96 | 124.60 | 125.68 | 4,378,498 | +1.27(+1.02%) |
Apr 19, 2017 | 125.02 | 125.41 | 124.25 | 124.42 | 4,095,315 | -0.46(-0.37%) |
Apr 18, 2017 | 124.28 | 125.22 | 124.04 | 124.87 | 3,513,658 | +0.38(+0.31%) |
Apr 17, 2017 | 123.30 | 124.49 | 123.18 | 124.49 | 4,103,213 | +1.18(+0.96%) |
Apr 13, 2017 | 123.74 | 124.24 | 123.28 | 123.31 | 2,777,032 | -0.53(-0.43%) |
Apr 12, 2017 | 124.59 | 124.71 | 123.70 | 123.84 | 5,259,930 | -1.40(-1.12%) |
Apr 11, 2017 | 125.00 | 125.62 | 124.31 | 125.25 | 3,366,198 | -0.01(-0.01%) |
Apr 10, 2017 | 124.20 | 125.92 | 124.02 | 125.25 | 5,969,025 | +0.91(+0.73%) |
Apr 07, 2017 | 124.31 | 124.91 | 124.15 | 124.34 | 3,394,982 | -0.09(-0.07%) |
Apr 06, 2017 | 124.26 | 125.04 | 124.23 | 124.43 | 3,194,486 | +0.51(+0.41%) |
Apr 05, 2017 | 123.92 | 125.45 | 123.88 | 123.93 | 4,011,169 | +0.25(+0.20%) |
Apr 04, 2017 | 123.81 | 124.15 | 123.43 | 123.67 | 3,696,814 | -0.24(-0.19%) |