Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 174.72 | 176.17 | 172.42 | 172.50 | 283,332 | -2.07(-1.19%) |
Apr 27, 2018 | 177.07 | 177.07 | 174.17 | 174.57 | 236,793 | -2.37(-1.34%) |
Apr 26, 2018 | 176.59 | 178.23 | 175.34 | 176.94 | 252,192 | +0.70(+0.40%) |
Apr 25, 2018 | 175.84 | 177.73 | 175.26 | 176.24 | 339,232 | +0.11(+0.06%) |
Apr 24, 2018 | 175.95 | 179.25 | 174.95 | 176.13 | 460,876 | +1.19(+0.68%) |
Apr 23, 2018 | 176.01 | 176.02 | 174.43 | 174.94 | 547,060 | -0.73(-0.42%) |
Apr 20, 2018 | 176.93 | 177.45 | 175.01 | 175.66 | 400,529 | -1.71(-0.96%) |
Apr 19, 2018 | 178.80 | 179.75 | 177.01 | 177.37 | 376,802 | -1.61(-0.90%) |
Apr 18, 2018 | 180.24 | 180.58 | 178.08 | 178.98 | 561,346 | -0.29(-0.16%) |
Apr 17, 2018 | 179.97 | 182.15 | 178.10 | 179.27 | 459,463 | +0.17(+0.10%) |
Apr 16, 2018 | 181.16 | 181.60 | 178.84 | 179.09 | 342,952 | -1.04(-0.58%) |
Apr 13, 2018 | 182.16 | 182.47 | 179.92 | 180.13 | 307,555 | -0.85(-0.47%) |
Apr 12, 2018 | 180.14 | 182.23 | 180.14 | 180.98 | 307,883 | +1.49(+0.83%) |
Apr 11, 2018 | 179.06 | 180.29 | 178.85 | 179.50 | 341,560 | -1.10(-0.61%) |
Apr 10, 2018 | 180.53 | 182.85 | 178.99 | 180.60 | 429,216 | +2.17(+1.22%) |
Apr 09, 2018 | 177.99 | 180.24 | 177.43 | 178.43 | 398,492 | +1.79(+1.01%) |
Apr 06, 2018 | 178.10 | 179.91 | 175.25 | 176.64 | 325,832 | -2.83(-1.58%) |
Apr 05, 2018 | 179.77 | 180.97 | 178.24 | 179.47 | 341,903 | +0.70(+0.39%) |
Apr 04, 2018 | 177.98 | 179.66 | 176.64 | 178.77 | 427,953 | -1.88(-1.04%) |
Apr 03, 2018 | 179.89 | 181.22 | 178.03 | 180.65 | 409,494 | +1.72(+0.96%) |
Apr 02, 2018 | 181.37 | 182.16 | 175.64 | 178.92 | 449,473 | -2.98(-1.64%) |
Mar 29, 2018 | 181.90 | 181.90 | 181.90 | 0 | +0.89(+0.49%) | |
Mar 28, 2018 | 184.06 | 185.05 | 179.96 | 181.01 | 627,545 | -3.00(-1.63%) |
Mar 27, 2018 | 185.62 | 189.37 | 182.52 | 184.01 | 936,716 | -7.53(-3.93%) |
Mar 26, 2018 | 188.08 | 193.08 | 187.94 | 191.54 | 647,987 | +5.60(+3.01%) |
Mar 23, 2018 | 189.29 | 190.99 | 185.77 | 185.94 | 513,188 | -2.44(-1.29%) |
Mar 22, 2018 | 194.26 | 195.81 | 188.24 | 188.38 | 480,321 | -7.25(-3.71%) |
Mar 21, 2018 | 196.44 | 198.27 | 195.05 | 195.63 | 286,482 | -1.06(-0.54%) |
Mar 20, 2018 | 193.27 | 197.46 | 192.77 | 196.69 | 227,646 | +3.63(+1.88%) |
Mar 19, 2018 | 194.87 | 195.90 | 191.85 | 193.06 | 313,249 | -2.67(-1.37%) |
Mar 16, 2018 | 194.39 | 196.67 | 194.19 | 195.73 | 434,373 | +1.72(+0.89%) |
Mar 15, 2018 | 193.45 | 194.96 | 193.09 | 194.01 | 239,486 | +1.26(+0.65%) |
Mar 14, 2018 | 194.31 | 194.31 | 192.51 | 192.75 | 207,378 | -1.03(-0.53%) |
Mar 13, 2018 | 195.09 | 196.01 | 191.04 | 193.78 | 182,179 | -0.80(-0.41%) |
Mar 12, 2018 | 194.61 | 195.33 | 193.41 | 194.58 | 162,959 | -0.26(-0.14%) |
Mar 09, 2018 | 190.70 | 194.92 | 189.22 | 194.85 | 200,286 | +5.16(+2.72%) |
Mar 08, 2018 | 190.04 | 190.72 | 188.14 | 189.69 | 220,516 | -0.08(-0.04%) |
Mar 07, 2018 | 189.77 | 304,566 | -2.22(-1.15%) | |||
Mar 06, 2018 | 190.87 | 192.07 | 188.47 | 191.98 | 352,585 | +1.92(+1.01%) |
Mar 05, 2018 | 187.45 | 191.87 | 186.87 | 190.06 | 254,238 | +1.62(+0.86%) |
Mar 02, 2018 | 184.27 | 188.78 | 183.29 | 188.44 | 260,747 | +3.18(+1.72%) |
Mar 01, 2018 | 185.93 | 188.09 | 184.13 | 185.26 | 268,455 | -0.07(-0.04%) |
Feb 28, 2018 | 186.88 | 189.73 | 185.33 | 185.33 | 331,806 | -0.95(-0.51%) |
Feb 27, 2018 | 187.83 | 188.50 | 185.41 | 186.28 | 166,382 | -0.98(-0.52%) |
Feb 26, 2018 | 186.55 | 188.32 | 185.58 | 187.26 | 136,339 | +1.07(+0.57%) |
Feb 23, 2018 | 183.23 | 186.24 | 183.23 | 186.19 | 154,837 | +3.54(+1.94%) |
Feb 22, 2018 | 182.08 | 182.65 | 221,346 | +0.05(+0.03%) | ||
Feb 21, 2018 | 182.52 | 185.78 | 182.50 | 182.60 | 172,271 | +0.52(+0.28%) |
Feb 20, 2018 | 182.31 | 183.41 | 181.20 | 182.09 | 214,336 | -1.33(-0.73%) |
Feb 16, 2018 | 183.42 | 183.42 | 183.42 | 0 | +0.34(+0.18%) | |
Feb 15, 2018 | 182.62 | 183.72 | 179.44 | 183.09 | 256,739 | +1.18(+0.65%) |
Feb 14, 2018 | 176.32 | 182.69 | 176.32 | 181.91 | 334,638 | +4.46(+2.52%) |
Feb 13, 2018 | 174.35 | 177.91 | 173.70 | 177.44 | 247,382 | +2.47(+1.41%) |
Feb 12, 2018 | 173.28 | 177.04 | 173.13 | 174.97 | 370,363 | +2.79(+1.62%) |
Feb 09, 2018 | 171.57 | 173.53 | 167.86 | 172.19 | 426,940 | +1.64(+0.96%) |
Feb 08, 2018 | 175.20 | 177.36 | 170.54 | 170.55 | 387,615 | -3.76(-2.15%) |
Feb 07, 2018 | 173.85 | 177.32 | 173.85 | 174.30 | 272,515 | +0.13(+0.07%) |
Feb 06, 2018 | 171.70 | 175.67 | 169.00 | 174.18 | 512,008 | -2.45(-1.39%) |
Feb 05, 2018 | 178.86 | 180.80 | 174.28 | 176.63 | 213,346 | -4.21(-2.33%) |
Feb 02, 2018 | 184.20 | 184.20 | 180.35 | 180.84 | 227,991 | -4.51(-2.43%) |
Feb 01, 2018 | 182.10 | 185.39 | 181.20 | 185.34 | 231,293 | +3.28(+1.80%) |
Jan 31, 2018 | 182.91 | 183.89 | 181.88 | 182.07 | 308,796 | -0.03(-0.01%) |
Jan 30, 2018 | 187.59 | 188.56 | 182.02 | 182.10 | 531,277 | -1.84(-1.00%) |
Jan 29, 2018 | 188.42 | 188.48 | 183.08 | 183.94 | 568,029 | -5.39(-2.85%) |
Jan 26, 2018 | 182.91 | 189.63 | 181.65 | 189.33 | 613,592 | +6.88(+3.77%) |
Jan 25, 2018 | 180.63 | 183.02 | 179.16 | 182.45 | 532,814 | +2.70(+1.50%) |
Jan 24, 2018 | 180.18 | 180.62 | 179.38 | 179.75 | 277,072 | +0.32(+0.18%) |
Jan 23, 2018 | 180.54 | 181.07 | 178.46 | 179.43 | 342,012 | -1.56(-0.86%) |
Jan 22, 2018 | 182.01 | 182.39 | 180.11 | 180.99 | 383,463 | -1.40(-0.77%) |
Jan 19, 2018 | 181.44 | 183.07 | 180.12 | 182.39 | 287,509 | +1.62(+0.90%) |
Jan 18, 2018 | 180.48 | 181.08 | 178.75 | 180.76 | 304,065 | +0.74(+0.41%) |
Jan 17, 2018 | 180.48 | 181.28 | 179.85 | 180.03 | 307,351 | +0.10(+0.06%) |
Jan 16, 2018 | 180.08 | 181.33 | 178.93 | 179.93 | 448,271 | +0.53(+0.29%) |
Jan 12, 2018 | 179.40 | 179.40 | 179.40 | 0 | +0.68(+0.38%) | |
Jan 11, 2018 | 177.03 | 179.31 | 175.99 | 178.72 | 226,844 | +1.51(+0.85%) |
Jan 10, 2018 | 176.40 | 177.33 | 174.96 | 177.22 | 488,783 | +1.05(+0.60%) |
Jan 09, 2018 | 176.78 | 177.42 | 175.39 | 176.16 | 304,412 | -0.10(-0.06%) |
Jan 08, 2018 | 178.09 | 178.09 | 175.58 | 176.26 | 424,555 | -2.39(-1.34%) |
Jan 05, 2018 | 178.00 | 179.29 | 177.28 | 178.66 | 400,089 | +0.94(+0.53%) |
Jan 04, 2018 | 175.92 | 178.13 | 175.65 | 177.71 | 325,205 | +2.40(+1.37%) |
Jan 03, 2018 | 173.53 | 175.83 | 173.51 | 175.31 | 285,067 | +1.46(+0.84%) |
Jan 02, 2018 | 175.29 | 177.24 | 172.41 | 173.85 | 384,818 | -1.03(-0.59%) |
Dec 29, 2017 | 174.88 | 174.88 | 174.88 | 0 | -0.30(-0.17%) | |
Dec 28, 2017 | 175.27 | 175.85 | 173.98 | 175.17 | 257,217 | +0.25(+0.14%) |
Dec 27, 2017 | 174.00 | 176.15 | 173.79 | 174.93 | 337,308 | +1.58(+0.91%) |
Dec 26, 2017 | 174.47 | 174.99 | 171.97 | 173.35 | 200,954 | -0.93(-0.54%) |
Dec 22, 2017 | 173.33 | 174.40 | 172.32 | 174.28 | 292,200 | +0.95(+0.55%) |
Dec 21, 2017 | 177.22 | 178.37 | 172.35 | 173.33 | 632,297 | -3.54(-2.00%) |
Dec 20, 2017 | 173.69 | 180.04 | 171.85 | 176.87 | 1,835,560 | +6.80(+4.00%) |
Dec 19, 2017 | 168.79 | 175.43 | 166.83 | 170.07 | 1,682,818 | -15.67(-8.44%) |
Dec 18, 2017 | 186.42 | 188.02 | 183.03 | 185.73 | 845,684 | -0.13(-0.07%) |
Dec 15, 2017 | 183.46 | 187.03 | 183.26 | 185.86 | 612,260 | +2.19(+1.19%) |
Dec 14, 2017 | 183.36 | 185.85 | 183.36 | 183.68 | 295,622 | +0.40(+0.22%) |
Dec 13, 2017 | 185.50 | 186.23 | 183.07 | 183.28 | 288,046 | -1.83(-0.99%) |
Dec 12, 2017 | 184.36 | 187.49 | 184.21 | 185.11 | 647,302 | -0.01(-0.00%) |
Dec 11, 2017 | 183.15 | 185.34 | 182.38 | 185.12 | 331,822 | +1.80(+0.98%) |
Dec 08, 2017 | 183.32 | 184.12 | 181.15 | 183.32 | 283,113 | +1.88(+1.04%) |
Dec 07, 2017 | 183.22 | 184.40 | 180.82 | 181.44 | 727,091 | -1.94(-1.06%) |
Dec 06, 2017 | 182.70 | 185.12 | 181.81 | 183.38 | 536,638 | -0.09(-0.05%) |
Dec 05, 2017 | 183.71 | 184.53 | 180.54 | 183.47 | 1,068,888 | -2.04(-1.10%) |
Dec 04, 2017 | 183.94 | 185.67 | 183.17 | 185.52 | 840,776 | +2.76(+1.51%) |
Dec 01, 2017 | 180.96 | 183.47 | 178.46 | 182.76 | 490,116 | +1.42(+0.79%) |
Nov 30, 2017 | 180.44 | 181.72 | 179.84 | 181.33 | 279,887 | +1.45(+0.81%) |
Nov 29, 2017 | 180.19 | 181.32 | 179.47 | 179.88 | 275,531 | +0.33(+0.18%) |
Nov 28, 2017 | 177.81 | 179.59 | 176.69 | 179.56 | 324,931 | +2.18(+1.23%) |
Nov 27, 2017 | 179.39 | 179.80 | 177.20 | 177.37 | 242,248 | -1.89(-1.05%) |
Nov 24, 2017 | 178.58 | 179.55 | 177.33 | 179.26 | 79,857 | +1.01(+0.57%) |
Nov 22, 2017 | 177.44 | 178.40 | 176.81 | 178.25 | 147,341 | +0.75(+0.42%) |
Nov 21, 2017 | 177.61 | 178.38 | 176.59 | 177.50 | 217,369 | +0.38(+0.21%) |
Nov 20, 2017 | 176.73 | 178.37 | 176.53 | 177.12 | 173,049 | +0.22(+0.13%) |
Nov 17, 2017 | 175.98 | 177.06 | 175.98 | 176.90 | 352,183 | +0.72(+0.41%) |
Nov 16, 2017 | 176.74 | 177.44 | 175.91 | 176.17 | 199,855 | -0.12(-0.07%) |
Nov 15, 2017 | 175.41 | 177.20 | 173.67 | 176.29 | 229,722 | +0.18(+0.10%) |
Nov 14, 2017 | 175.86 | 177.22 | 175.34 | 176.11 | 207,476 | -0.60(-0.34%) |
Nov 13, 2017 | 176.27 | 177.00 | 175.42 | 176.71 | 313,656 | -0.29(-0.16%) |
Nov 10, 2017 | 176.77 | 177.12 | 175.49 | 177.00 | 302,420 | -0.03(-0.02%) |
Nov 09, 2017 | 175.50 | 177.33 | 173.83 | 177.03 | 465,113 | +0.85(+0.48%) |
Nov 08, 2017 | 172.56 | 176.61 | 172.06 | 176.18 | 565,454 | +3.57(+2.07%) |
Nov 07, 2017 | 171.93 | 173.10 | 171.26 | 172.61 | 329,267 | +0.28(+0.16%) |
Nov 06, 2017 | 171.69 | 172.59 | 170.67 | 172.33 | 227,305 | +0.36(+0.21%) |
Nov 03, 2017 | 170.74 | 172.76 | 169.73 | 171.97 | 597,648 | +0.59(+0.34%) |
Nov 02, 2017 | 167.52 | 171.76 | 167.01 | 171.38 | 891,211 | +4.14(+2.48%) |
Nov 01, 2017 | 171.34 | 171.34 | 166.67 | 167.24 | 1,000,752 | -4.04(-2.36%) |
Oct 31, 2017 | 170.22 | 171.95 | 169.13 | 171.28 | 324,826 | +1.58(+0.93%) |
Oct 30, 2017 | 169.91 | 169.91 | 167.84 | 169.71 | 416,409 | -0.88(-0.52%) |
Oct 27, 2017 | 171.06 | 171.20 | 169.78 | 170.59 | 368,795 | -0.31(-0.18%) |
Oct 26, 2017 | 170.15 | 172.30 | 170.15 | 170.90 | 255,510 | +1.12(+0.66%) |
Oct 25, 2017 | 169.04 | 170.21 | 167.84 | 169.78 | 294,705 | +0.84(+0.50%) |
Oct 24, 2017 | 168.52 | 169.91 | 168.04 | 168.94 | 308,666 | +0.83(+0.49%) |
Oct 23, 2017 | 167.55 | 168.68 | 166.24 | 168.11 | 412,013 | +0.53(+0.32%) |
Oct 20, 2017 | 165.06 | 168.13 | 164.95 | 167.58 | 886,441 | +3.16(+1.92%) |
Oct 19, 2017 | 162.05 | 164.60 | 160.39 | 164.42 | 560,437 | +1.90(+1.17%) |
Oct 18, 2017 | 162.31 | 164.42 | 161.96 | 162.51 | 454,489 | +0.61(+0.38%) |
Oct 17, 2017 | 160.57 | 161.93 | 160.07 | 161.90 | 252,730 | +1.54(+0.96%) |
Oct 16, 2017 | 160.12 | 160.47 | 158.65 | 160.36 | 356,448 | +0.32(+0.20%) |
Oct 13, 2017 | 160.81 | 161.30 | 159.67 | 160.04 | 588,466 | -0.70(-0.44%) |
Oct 12, 2017 | 160.80 | 161.64 | 160.14 | 160.75 | 344,345 | +0.05(+0.03%) |
Oct 11, 2017 | 160.23 | 160.70 | 158.49 | 160.69 | 472,160 | +0.14(+0.08%) |
Oct 10, 2017 | 161.70 | 161.70 | 159.55 | 160.56 | 428,591 | -0.42(-0.26%) |
Oct 09, 2017 | 162.28 | 162.60 | 160.78 | 160.97 | 362,466 | -1.13(-0.70%) |
Oct 06, 2017 | 163.32 | 163.55 | 161.96 | 162.10 | 241,563 | -1.10(-0.67%) |
Oct 05, 2017 | 163.68 | 163.99 | 162.06 | 163.20 | 358,656 | -0.22(-0.14%) |
Oct 04, 2017 | 165.22 | 165.51 | 162.98 | 163.43 | 429,682 | -1.75(-1.06%) |
Oct 03, 2017 | 164.67 | 165.67 | 163.72 | 165.18 | 374,107 | +0.57(+0.35%) |
Oct 02, 2017 | 163.23 | 164.65 | 162.83 | 164.61 | 356,849 | +2.13(+1.31%) |
Sep 29, 2017 | 161.55 | 163.60 | 160.66 | 162.48 | 549,253 | +0.93(+0.58%) |
Sep 28, 2017 | 161.27 | 162.28 | 159.29 | 161.55 | 575,966 | +0.08(+0.05%) |
Sep 27, 2017 | 163.07 | 166.17 | 160.84 | 161.47 | 1,167,398 | -0.86(-0.53%) |
Sep 26, 2017 | 158.71 | 163.47 | 157.87 | 162.33 | 1,467,123 | +8.24(+5.35%) |
Sep 25, 2017 | 152.41 | 154.60 | 149.74 | 154.09 | 983,202 | +1.98(+1.30%) |
Sep 22, 2017 | 151.32 | 152.49 | 150.70 | 152.10 | 418,873 | +1.32(+0.87%) |
Sep 21, 2017 | 150.65 | 151.44 | 149.39 | 150.79 | 728,385 | +2.61(+1.76%) |
Sep 20, 2017 | 147.34 | 148.38 | 146.66 | 148.18 | 250,827 | +1.09(+0.74%) |
Sep 19, 2017 | 147.13 | 147.57 | 146.34 | 147.09 | 207,456 | +0.10(+0.07%) |
Sep 18, 2017 | 146.14 | 147.12 | 145.05 | 146.99 | 250,762 | +0.98(+0.67%) |
Sep 15, 2017 | 145.52 | 146.06 | 144.70 | 146.01 | 392,316 | +0.33(+0.23%) |
Sep 14, 2017 | 145.25 | 146.03 | 144.27 | 145.67 | 353,541 | +0.94(+0.65%) |
Sep 13, 2017 | 145.06 | 146.03 | 144.72 | 144.74 | 217,480 | -0.57(-0.39%) |
Sep 12, 2017 | 144.01 | 145.39 | 142.75 | 145.30 | 189,460 | +1.73(+1.21%) |
Sep 11, 2017 | 144.33 | 145.56 | 142.53 | 143.57 | 250,068 | +0.02(+0.01%) |
Sep 08, 2017 | 142.30 | 144.73 | 141.88 | 143.55 | 229,041 | +0.97(+0.68%) |
Sep 07, 2017 | 141.81 | 142.65 | 141.31 | 142.58 | 276,819 | +0.92(+0.65%) |
Sep 06, 2017 | 142.09 | 142.89 | 140.87 | 141.66 | 341,460 | -0.43(-0.30%) |
Sep 05, 2017 | 142.25 | 143.16 | 140.62 | 142.09 | 258,237 | -0.53(-0.37%) |
Sep 01, 2017 | 142.09 | 143.15 | 140.96 | 142.62 | 216,308 | +0.83(+0.59%) |
Aug 31, 2017 | 141.79 | 143.12 | 141.57 | 141.79 | 284,976 | +0.24(+0.17%) |
Aug 30, 2017 | 140.29 | 141.97 | 139.91 | 141.56 | 190,133 | +1.25(+0.89%) |
Aug 29, 2017 | 140.50 | 141.37 | 140.12 | 140.31 | 252,827 | -0.50(-0.35%) |
Aug 28, 2017 | 142.44 | 142.64 | 140.47 | 140.80 | 286,084 | -1.85(-1.30%) |
Aug 25, 2017 | 142.67 | 143.51 | 142.16 | 142.66 | 158,738 | +0.53(+0.37%) |
Aug 24, 2017 | 142.16 | 143.30 | 141.44 | 142.13 | 166,347 | +0.45(+0.32%) |
Aug 23, 2017 | 143.27 | 143.35 | 141.44 | 141.68 | 259,412 | -2.19(-1.52%) |
Aug 22, 2017 | 142.28 | 144.12 | 141.69 | 143.87 | 292,383 | +1.64(+1.15%) |
Aug 21, 2017 | 142.36 | 142.94 | 141.41 | 142.23 | 396,712 | -0.21(-0.14%) |
Aug 18, 2017 | 143.87 | 145.00 | 142.41 | 142.43 | 289,397 | -1.86(-1.29%) |
Aug 17, 2017 | 146.52 | 146.79 | 144.29 | 144.29 | 145,774 | -2.29(-1.56%) |
Aug 16, 2017 | 145.47 | 147.38 | 145.01 | 146.59 | 223,393 | +1.30(+0.89%) |
Aug 15, 2017 | 144.72 | 145.75 | 144.18 | 145.29 | 187,365 | +0.56(+0.39%) |
Aug 14, 2017 | 143.36 | 145.08 | 142.72 | 144.72 | 166,811 | +2.51(+1.76%) |
Aug 11, 2017 | 141.50 | 142.75 | 141.31 | 142.22 | 264,933 | +0.05(+0.03%) |
Aug 10, 2017 | 144.99 | 145.13 | 141.09 | 142.17 | 418,969 | -3.18(-2.19%) |
Aug 09, 2017 | 143.86 | 145.76 | 143.01 | 145.35 | 345,152 | +1.18(+0.82%) |
Aug 08, 2017 | 145.46 | 145.50 | 143.91 | 144.17 | 202,940 | -1.40(-0.96%) |
Aug 07, 2017 | 146.77 | 147.64 | 145.27 | 145.57 | 257,652 | -1.14(-0.78%) |
Aug 04, 2017 | 147.99 | 147.99 | 145.91 | 146.70 | 201,583 | -0.98(-0.66%) |
Aug 03, 2017 | 146.80 | 148.28 | 146.58 | 147.68 | 263,305 | +0.39(+0.26%) |
Aug 02, 2017 | 148.50 | 148.50 | 145.91 | 147.29 | 188,202 | -1.18(-0.80%) |
Aug 01, 2017 | 150.56 | 150.81 | 147.77 | 148.48 | 420,485 | -1.30(-0.87%) |
Jul 31, 2017 | 148.13 | 150.66 | 147.73 | 149.78 | 307,698 | +2.00(+1.35%) |
Jul 28, 2017 | 146.75 | 148.59 | 146.75 | 147.78 | 305,380 | +0.22(+0.15%) |
Jul 27, 2017 | 148.42 | 148.42 | 146.05 | 147.56 | 345,331 | -0.65(-0.44%) |
Jul 26, 2017 | 149.70 | 149.76 | 148.16 | 148.21 | 217,782 | -1.14(-0.76%) |
Jul 25, 2017 | 149.53 | 150.08 | 148.82 | 149.35 | 290,013 | +0.40(+0.27%) |
Jul 24, 2017 | 148.97 | 150.20 | 148.92 | 148.94 | 303,518 | +0.17(+0.11%) |
Jul 21, 2017 | 148.54 | 148.83 | 147.86 | 148.77 | 162,043 | +0.47(+0.32%) |
Jul 20, 2017 | 146.63 | 148.70 | 146.60 | 148.30 | 226,094 | +1.88(+1.28%) |
Jul 19, 2017 | 145.28 | 146.74 | 144.64 | 146.42 | 284,515 | +1.25(+0.86%) |
Jul 18, 2017 | 145.14 | 145.73 | 143.86 | 145.17 | 328,046 | -0.32(-0.22%) |
Jul 17, 2017 | 146.38 | 146.45 | 144.44 | 145.50 | 306,381 | -0.84(-0.58%) |
Jul 14, 2017 | 147.42 | 146.13 | 146.34 | 312,955 | -0.93(-0.63%) | |
Jul 13, 2017 | 146.91 | 147.70 | 146.03 | 147.27 | 240,541 | +0.43(+0.29%) |
Jul 12, 2017 | 145.88 | 147.46 | 145.88 | 146.84 | 396,428 | +1.42(+0.98%) |
Jul 11, 2017 | 144.93 | 146.18 | 144.79 | 145.41 | 395,812 | +0.64(+0.45%) |
Jul 10, 2017 | 144.49 | 145.73 | 144.31 | 144.77 | 254,149 | -0.37(-0.25%) |
Jul 07, 2017 | 143.86 | 145.24 | 143.86 | 145.14 | 281,543 | +1.31(+0.91%) |
Jul 06, 2017 | 147.20 | 147.22 | 143.49 | 143.83 | 328,053 | -4.22(-2.85%) |
Jul 05, 2017 | 148.66 | 149.62 | 147.66 | 148.05 | 452,743 | -0.43(-0.29%) |
Jul 03, 2017 | 150.26 | 150.31 | 148.46 | 148.48 | 258,005 | -0.37(-0.25%) |
Jun 30, 2017 | 152.62 | 152.87 | 148.38 | 148.84 | 747,912 | -3.04(-2.00%) |
Jun 29, 2017 | 152.34 | 154.26 | 151.55 | 151.88 | 1,505,622 | -0.15(-0.10%) |
Jun 28, 2017 | 149.16 | 153.13 | 148.38 | 152.03 | 1,287,939 | +3.66(+2.47%) |
Jun 27, 2017 | 146.98 | 150.10 | 144.05 | 148.37 | 898,529 | -0.39(-0.26%) |
Jun 26, 2017 | 149.38 | 150.50 | 147.43 | 148.76 | 667,718 | -0.61(-0.41%) |
Jun 23, 2017 | 148.91 | 150.08 | 148.44 | 149.37 | 615,123 | +0.61(+0.41%) |
Jun 22, 2017 | 148.47 | 149.20 | 146.89 | 148.76 | 233,939 | +0.22(+0.14%) |
Jun 21, 2017 | 150.10 | 150.10 | 148.13 | 148.55 | 395,032 | -1.70(-1.13%) |
Jun 20, 2017 | 153.26 | 153.54 | 150.18 | 150.25 | 271,755 | -3.47(-2.26%) |
Jun 19, 2017 | 152.50 | 153.92 | 152.37 | 153.73 | 252,592 | +1.51(+0.99%) |
Jun 16, 2017 | 151.12 | 152.24 | 150.38 | 152.21 | 292,556 | +0.89(+0.59%) |
Jun 15, 2017 | 148.47 | 151.47 | 148.47 | 151.32 | 322,777 | +1.31(+0.87%) |
Jun 14, 2017 | 149.58 | 150.22 | 148.93 | 150.01 | 222,491 | +0.45(+0.30%) |
Jun 13, 2017 | 148.68 | 149.94 | 147.68 | 149.56 | 179,181 | +1.05(+0.71%) |
Jun 12, 2017 | 146.79 | 149.26 | 146.41 | 148.51 | 311,909 | +1.71(+1.17%) |
Jun 09, 2017 | 146.44 | 147.56 | 145.64 | 146.80 | 313,484 | +0.15(+0.10%) |
Jun 08, 2017 | 147.33 | 148.05 | 145.77 | 146.65 | 226,706 | -0.27(-0.18%) |
Jun 07, 2017 | 146.67 | 147.33 | 145.85 | 146.92 | 232,587 | +0.56(+0.38%) |
Jun 06, 2017 | 146.70 | 147.65 | 146.24 | 146.36 | 189,128 | -0.91(-0.62%) |
Jun 05, 2017 | 147.90 | 149.05 | 147.17 | 147.28 | 201,728 | -0.85(-0.57%) |
Jun 02, 2017 | 148.78 | 149.96 | 147.90 | 148.13 | 329,195 | -0.52(-0.35%) |
Jun 01, 2017 | 148.87 | 149.64 | 145.96 | 148.65 | 535,756 | +0.24(+0.16%) |
May 31, 2017 | 146.96 | 148.73 | 146.16 | 148.41 | 287,717 | +1.67(+1.14%) |
May 30, 2017 | 145.07 | 146.86 | 144.73 | 146.74 | 238,570 | +1.68(+1.16%) |
May 26, 2017 | 145.07 | 145.51 | 144.90 | 145.06 | 160,984 | +0.49(+0.34%) |
May 25, 2017 | 143.96 | 144.96 | 143.39 | 144.56 | 288,554 | +1.02(+0.71%) |
May 24, 2017 | 143.26 | 143.87 | 142.76 | 143.54 | 215,572 | +0.44(+0.30%) |
May 23, 2017 | 143.75 | 143.75 | 142.78 | 143.10 | 170,480 | -0.29(-0.21%) |
May 22, 2017 | 143.69 | 144.66 | 143.15 | 143.40 | 208,954 | -0.03(-0.02%) |
May 19, 2017 | 142.94 | 144.31 | 142.38 | 143.43 | 240,679 | +1.29(+0.91%) |
May 18, 2017 | 141.24 | 143.18 | 141.24 | 142.13 | 248,351 | +0.60(+0.42%) |
May 17, 2017 | 142.94 | 142.03 | 140.81 | 141.54 | 389,130 | -1.40(-0.98%) |
May 16, 2017 | 143.37 | 144.08 | 142.72 | 142.94 | 338,455 | -0.69(-0.48%) |
May 15, 2017 | 142.45 | 144.20 | 142.45 | 143.63 | 304,338 | +1.04(+0.73%) |
May 12, 2017 | 143.26 | 143.62 | 142.01 | 142.59 | 177,838 | -0.68(-0.47%) |
May 11, 2017 | 142.50 | 143.54 | 142.24 | 143.26 | 254,417 | -0.20(-0.14%) |
May 10, 2017 | 144.14 | 144.66 | 142.77 | 143.46 | 285,362 | -1.21(-0.84%) |
May 09, 2017 | 143.69 | 145.24 | 143.32 | 144.67 | 268,773 | +1.25(+0.87%) |
May 08, 2017 | 145.74 | 145.84 | 143.06 | 143.42 | 221,368 | -2.53(-1.73%) |
May 05, 2017 | 146.07 | 146.67 | 145.44 | 145.94 | 301,451 | +0.05(+0.03%) |
May 04, 2017 | 145.24 | 146.76 | 144.77 | 145.90 | 304,351 | +0.68(+0.47%) |
May 03, 2017 | 144.89 | 145.52 | 144.47 | 145.21 | 154,254 | +0.01(+0.01%) |
May 02, 2017 | 145.44 | 145.70 | 144.46 | 145.20 | 190,142 | +0.25(+0.17%) |