Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 139.24 | 139.70 | 137.59 | 137.63 | 1,036,074 | -1.70(-1.22%) |
Apr 27, 2018 | 138.14 | 139.61 | 137.97 | 139.33 | 669,290 | +0.71(+0.51%) |
Apr 26, 2018 | 137.88 | 139.71 | 136.17 | 138.62 | 1,055,678 | +1.48(+1.08%) |
Apr 25, 2018 | 137.37 | 137.54 | 136.20 | 137.15 | 1,058,499 | -0.35(-0.25%) |
Apr 24, 2018 | 138.95 | 139.49 | 136.88 | 137.50 | 1,033,385 | -1.40(-1.01%) |
Apr 23, 2018 | 139.55 | 140.07 | 138.61 | 138.90 | 817,422 | -0.25(-0.18%) |
Apr 20, 2018 | 140.31 | 140.77 | 138.43 | 139.15 | 1,008,990 | -0.75(-0.54%) |
Apr 19, 2018 | 139.34 | 140.63 | 138.80 | 139.90 | 980,517 | +0.60(+0.43%) |
Apr 18, 2018 | 139.78 | 139.86 | 138.82 | 139.30 | 677,878 | +0.12(+0.08%) |
Apr 17, 2018 | 139.28 | 139.75 | 138.41 | 139.19 | 887,750 | +0.29(+0.21%) |
Apr 16, 2018 | 138.28 | 140.74 | 137.42 | 138.90 | 668,954 | +1.70(+1.24%) |
Apr 13, 2018 | 137.64 | 138.47 | 136.83 | 137.19 | 691,852 | +0.41(+0.30%) |
Apr 12, 2018 | 135.93 | 137.76 | 135.89 | 136.79 | 1,054,119 | +1.51(+1.11%) |
Apr 11, 2018 | 134.28 | 135.44 | 134.07 | 135.28 | 786,298 | -0.12(-0.09%) |
Apr 10, 2018 | 135.30 | 136.38 | 134.58 | 135.40 | 745,280 | +1.11(+0.83%) |
Apr 09, 2018 | 133.91 | 136.03 | 133.28 | 134.29 | 1,049,732 | +0.78(+0.59%) |
Apr 06, 2018 | 134.48 | 135.61 | 132.41 | 133.50 | 706,648 | -1.90(-1.41%) |
Apr 05, 2018 | 135.97 | 136.35 | 134.88 | 135.41 | 647,563 | +0.04(+0.03%) |
Apr 04, 2018 | 132.88 | 135.62 | 132.43 | 135.37 | 655,884 | +1.34(+1.00%) |
Apr 03, 2018 | 133.90 | 134.69 | 132.64 | 134.03 | 751,156 | +0.53(+0.40%) |
Apr 02, 2018 | 136.10 | 136.43 | 131.85 | 133.50 | 1,188,429 | -2.07(-1.53%) |
Mar 29, 2018 | 135.56 | 135.56 | 135.56 | 0 | +0.84(+0.62%) | |
Mar 28, 2018 | 134.39 | 135.78 | 133.70 | 134.72 | 943,674 | +0.62(+0.46%) |
Mar 27, 2018 | 136.02 | 137.11 | 133.25 | 134.10 | 1,352,283 | -1.91(-1.41%) |
Mar 26, 2018 | 133.52 | 136.31 | 133.26 | 136.02 | 967,816 | +3.51(+2.65%) |
Mar 23, 2018 | 135.02 | 135.94 | 132.47 | 132.51 | 1,544,996 | -2.07(-1.54%) |
Mar 22, 2018 | 137.70 | 138.92 | 134.39 | 134.58 | 1,617,117 | -3.96(-2.86%) |
Mar 21, 2018 | 140.35 | 140.54 | 138.54 | 138.54 | 1,421,201 | -1.81(-1.29%) |
Mar 20, 2018 | 140.68 | 141.16 | 140.01 | 140.34 | 892,978 | +0.27(+0.19%) |
Mar 19, 2018 | 141.04 | 141.93 | 139.49 | 140.07 | 819,633 | -0.94(-0.66%) |
Mar 16, 2018 | 139.92 | 141.51 | 139.87 | 141.01 | 1,481,323 | +0.97(+0.69%) |
Mar 15, 2018 | 140.20 | 140.65 | 139.05 | 140.04 | 1,698,203 | +0.72(+0.52%) |
Mar 14, 2018 | 141.74 | 141.74 | 138.94 | 139.32 | 1,238,803 | -1.68(-1.19%) |
Mar 13, 2018 | 141.74 | 142.09 | 140.72 | 141.00 | 906,902 | -0.34(-0.24%) |
Mar 12, 2018 | 143.16 | 143.40 | 140.63 | 141.34 | 1,055,575 | -1.66(-1.16%) |
Mar 09, 2018 | 140.07 | 143.13 | 140.06 | 143.00 | 1,541,721 | +3.67(+2.63%) |
Mar 08, 2018 | 138.14 | 139.83 | 137.47 | 139.33 | 798,926 | +1.68(+1.22%) |
Mar 07, 2018 | 138.06 | 137.65 | 922,435 | +0.31(+0.22%) | ||
Mar 06, 2018 | 136.62 | 137.43 | 134.46 | 137.34 | 1,042,530 | +0.76(+0.56%) |
Mar 05, 2018 | 133.11 | 137.15 | 131.99 | 136.58 | 1,176,485 | +2.79(+2.09%) |
Mar 02, 2018 | 132.17 | 133.97 | 131.70 | 133.78 | 848,540 | +1.00(+0.76%) |
Mar 01, 2018 | 135.36 | 136.37 | 132.35 | 132.78 | 1,215,570 | -2.77(-2.04%) |
Feb 28, 2018 | 138.15 | 139.37 | 135.51 | 135.55 | 1,874,698 | -2.07(-1.50%) |
Feb 27, 2018 | 138.08 | 139.41 | 137.58 | 137.62 | 1,408,460 | -0.81(-0.59%) |
Feb 26, 2018 | 137.54 | 138.45 | 136.71 | 138.43 | 1,032,009 | +1.34(+0.98%) |
Feb 23, 2018 | 134.97 | 137.22 | 133.71 | 137.09 | 1,118,640 | +2.69(+2.01%) |
Feb 22, 2018 | 135.18 | 135.25 | 133.02 | 134.39 | 1,534,996 | -0.24(-0.18%) |
Feb 21, 2018 | 135.85 | 137.23 | 134.59 | 134.63 | 1,138,120 | -1.30(-0.96%) |
Feb 20, 2018 | 135.47 | 137.16 | 135.14 | 135.94 | 974,213 | -0.14(-0.10%) |
Feb 16, 2018 | 136.07 | 136.07 | 136.07 | 0 | -0.03(-0.02%) | |
Feb 15, 2018 | 135.69 | 136.52 | 135.12 | 136.10 | 1,337,744 | +0.89(+0.66%) |
Feb 14, 2018 | 134.07 | 135.82 | 133.50 | 135.22 | 1,667,906 | +0.72(+0.53%) |
Feb 13, 2018 | 134.31 | 135.13 | 133.24 | 134.50 | 1,225,195 | -0.71(-0.52%) |
Feb 12, 2018 | 134.04 | 136.18 | 133.59 | 135.21 | 1,472,560 | +1.98(+1.49%) |
Feb 09, 2018 | 132.83 | 134.09 | 130.21 | 133.22 | 2,481,017 | +1.80(+1.37%) |
Feb 08, 2018 | 135.51 | 136.37 | 131.31 | 131.43 | 2,148,754 | -4.35(-3.20%) |
Feb 07, 2018 | 134.91 | 137.78 | 134.62 | 135.78 | 2,025,280 | +0.61(+0.45%) |
Feb 06, 2018 | 132.95 | 135.59 | 130.89 | 135.17 | 3,434,585 | -1.11(-0.82%) |
Feb 05, 2018 | 138.66 | 140.06 | 135.02 | 136.28 | 1,643,862 | -2.43(-1.75%) |
Feb 02, 2018 | 138.34 | 142.95 | 135.85 | 138.71 | 2,308,241 | -0.86(-0.62%) |
Feb 01, 2018 | 137.18 | 139.66 | 136.17 | 139.57 | 1,422,715 | +2.23(+1.63%) |
Jan 31, 2018 | 136.59 | 138.11 | 136.01 | 137.34 | 1,911,129 | +0.41(+0.30%) |
Jan 30, 2018 | 137.34 | 137.50 | 136.30 | 136.93 | 1,514,922 | -0.57(-0.41%) |
Jan 29, 2018 | 138.09 | 138.37 | 136.58 | 137.50 | 1,198,656 | -1.09(-0.79%) |
Jan 26, 2018 | 135.29 | 138.61 | 134.81 | 138.60 | 1,226,220 | +3.79(+2.81%) |
Jan 25, 2018 | 134.13 | 135.22 | 133.48 | 134.81 | 1,225,279 | +0.69(+0.52%) |
Jan 24, 2018 | 133.16 | 134.53 | 131.86 | 134.11 | 1,252,056 | +1.36(+1.03%) |
Jan 23, 2018 | 131.25 | 133.97 | 131.06 | 132.75 | 1,100,701 | +1.39(+1.06%) |
Jan 22, 2018 | 130.61 | 131.54 | 130.19 | 131.36 | 1,107,695 | +0.77(+0.59%) |
Jan 19, 2018 | 131.03 | 131.22 | 129.81 | 130.59 | 1,347,293 | +0.10(+0.07%) |
Jan 18, 2018 | 131.45 | 131.46 | 128.88 | 130.49 | 1,171,739 | -1.37(-1.04%) |
Jan 17, 2018 | 130.56 | 132.33 | 130.30 | 131.86 | 1,077,002 | +1.89(+1.46%) |
Jan 16, 2018 | 131.76 | 132.10 | 129.73 | 129.97 | 1,308,704 | -1.94(-1.47%) |
Jan 12, 2018 | 131.91 | 131.91 | 131.91 | 0 | +1.24(+0.95%) | |
Jan 11, 2018 | 131.87 | 131.98 | 130.34 | 130.68 | 763,055 | -1.34(-1.02%) |
Jan 10, 2018 | 132.36 | 132.75 | 131.08 | 132.02 | 1,378,674 | -0.25(-0.19%) |
Jan 09, 2018 | 132.09 | 133.58 | 131.74 | 132.27 | 1,506,956 | +0.33(+0.25%) |
Jan 08, 2018 | 131.22 | 132.14 | 130.60 | 131.94 | 957,887 | +0.01(+0.01%) |
Jan 05, 2018 | 130.80 | 132.06 | 130.39 | 131.93 | 849,560 | +1.11(+0.85%) |
Jan 04, 2018 | 129.98 | 131.89 | 129.31 | 130.82 | 1,503,437 | +1.77(+1.37%) |
Jan 03, 2018 | 127.01 | 129.18 | 126.42 | 129.05 | 1,244,029 | +2.03(+1.60%) |
Jan 02, 2018 | 129.69 | 130.17 | 126.79 | 127.02 | 908,926 | -2.43(-1.87%) |
Dec 29, 2017 | 129.45 | 129.45 | 129.45 | 0 | -0.50(-0.39%) | |
Dec 28, 2017 | 129.93 | 130.10 | 129.14 | 129.95 | 799,196 | +0.58(+0.45%) |
Dec 27, 2017 | 129.07 | 129.57 | 128.63 | 129.37 | 779,501 | +0.60(+0.46%) |
Dec 26, 2017 | 129.12 | 129.36 | 128.59 | 128.77 | 528,657 | -0.05(-0.04%) |
Dec 22, 2017 | 130.40 | 130.97 | 128.68 | 128.82 | 1,438,778 | -1.92(-1.47%) |
Dec 21, 2017 | 132.22 | 132.69 | 130.59 | 130.74 | 915,162 | -1.02(-0.77%) |
Dec 20, 2017 | 132.95 | 132.97 | 131.68 | 131.76 | 872,225 | -0.46(-0.35%) |
Dec 19, 2017 | 132.76 | 133.61 | 131.59 | 132.22 | 1,341,516 | -0.31(-0.23%) |
Dec 18, 2017 | 133.86 | 134.88 | 132.25 | 132.53 | 1,528,946 | -1.16(-0.87%) |
Dec 15, 2017 | 132.86 | 134.91 | 132.64 | 133.69 | 3,164,392 | +1.75(+1.33%) |
Dec 14, 2017 | 132.04 | 132.70 | 131.36 | 131.94 | 1,500,885 | +0.02(+0.01%) |
Dec 13, 2017 | 133.60 | 133.93 | 131.83 | 131.92 | 1,279,887 | -1.87(-1.40%) |
Dec 12, 2017 | 133.79 | 134.25 | 133.43 | 133.79 | 1,119,469 | +0.19(+0.14%) |
Dec 11, 2017 | 133.54 | 133.98 | 133.12 | 133.60 | 1,078,175 | -0.18(-0.14%) |
Dec 08, 2017 | 134.27 | 134.27 | 133.31 | 133.78 | 686,547 | +0.03(+0.02%) |
Dec 07, 2017 | 134.09 | 134.41 | 132.66 | 133.76 | 1,000,125 | -0.63(-0.47%) |
Dec 06, 2017 | 134.94 | 134.94 | 134.04 | 134.38 | 787,262 | -0.13(-0.09%) |
Dec 05, 2017 | 135.12 | 135.12 | 133.57 | 134.51 | 1,046,360 | -0.42(-0.31%) |
Dec 04, 2017 | 138.08 | 138.52 | 134.84 | 134.93 | 1,554,143 | -2.48(-1.81%) |
Dec 01, 2017 | 135.95 | 137.72 | 135.24 | 137.41 | 1,626,577 | +1.95(+1.44%) |
Nov 30, 2017 | 136.40 | 136.51 | 134.51 | 135.46 | 2,916,303 | -0.24(-0.18%) |
Nov 29, 2017 | 135.25 | 136.39 | 135.21 | 135.70 | 995,418 | +0.51(+0.38%) |
Nov 28, 2017 | 133.56 | 135.78 | 133.45 | 135.19 | 977,097 | +1.76(+1.32%) |
Nov 27, 2017 | 133.84 | 134.18 | 133.42 | 133.43 | 1,432,745 | -0.49(-0.37%) |
Nov 24, 2017 | 134.89 | 135.02 | 133.64 | 133.92 | 915,235 | -0.59(-0.44%) |
Nov 22, 2017 | 136.74 | 137.13 | 134.37 | 134.51 | 1,078,793 | -2.12(-1.56%) |
Nov 21, 2017 | 137.22 | 137.24 | 136.34 | 136.63 | 1,406,521 | -0.59(-0.43%) |
Nov 20, 2017 | 136.86 | 137.55 | 136.10 | 137.22 | 1,068,084 | +0.84(+0.62%) |
Nov 17, 2017 | 136.00 | 136.68 | 135.33 | 136.38 | 944,957 | -0.10(-0.07%) |
Nov 16, 2017 | 138.30 | 138.72 | 136.42 | 136.48 | 1,063,012 | -1.50(-1.09%) |
Nov 15, 2017 | 138.42 | 139.10 | 137.71 | 137.98 | 997,763 | -0.69(-0.49%) |
Nov 14, 2017 | 136.93 | 138.89 | 136.62 | 138.66 | 827,287 | +1.59(+1.16%) |
Nov 13, 2017 | 137.72 | 139.19 | 137.01 | 137.07 | 1,005,956 | -1.31(-0.95%) |
Nov 10, 2017 | 137.99 | 139.13 | 137.57 | 138.38 | 1,031,075 | -0.20(-0.15%) |
Nov 09, 2017 | 135.81 | 138.71 | 135.31 | 138.59 | 1,423,422 | +2.50(+1.84%) |
Nov 08, 2017 | 135.86 | 136.42 | 135.11 | 136.08 | 1,412,540 | +0.64(+0.47%) |
Nov 07, 2017 | 135.51 | 136.19 | 135.14 | 135.45 | 1,255,098 | +0.03(+0.02%) |
Nov 06, 2017 | 133.83 | 136.60 | 133.55 | 135.42 | 1,461,723 | +1.49(+1.11%) |
Nov 03, 2017 | 134.16 | 134.51 | 133.22 | 133.93 | 1,671,342 | -0.31(-0.23%) |
Nov 02, 2017 | 138.06 | 138.42 | 133.17 | 134.24 | 2,934,020 | -3.75(-2.72%) |
Nov 01, 2017 | 138.93 | 139.79 | 137.84 | 137.99 | 1,124,129 | -0.57(-0.41%) |
Oct 31, 2017 | 137.88 | 139.71 | 137.84 | 138.56 | 1,543,891 | -0.02(-0.01%) |
Oct 30, 2017 | 138.60 | 140.59 | 138.14 | 138.58 | 1,586,468 | -2.64(-1.87%) |
Oct 27, 2017 | 141.76 | 142.95 | 139.99 | 141.21 | 1,799,805 | -4.86(-3.33%) |
Oct 26, 2017 | 146.98 | 146.98 | 144.71 | 146.07 | 1,563,305 | -0.42(-0.29%) |
Oct 25, 2017 | 146.74 | 147.16 | 145.75 | 146.50 | 960,980 | -0.71(-0.48%) |
Oct 24, 2017 | 146.75 | 147.59 | 146.69 | 147.20 | 818,262 | +0.43(+0.29%) |
Oct 23, 2017 | 146.51 | 147.29 | 146.14 | 146.78 | 673,625 | +0.39(+0.26%) |
Oct 20, 2017 | 146.50 | 146.69 | 145.85 | 146.39 | 800,794 | +0.70(+0.48%) |
Oct 19, 2017 | 144.25 | 145.74 | 143.86 | 145.70 | 659,739 | +1.18(+0.82%) |
Oct 18, 2017 | 144.18 | 144.87 | 143.78 | 144.52 | 1,033,351 | +0.39(+0.27%) |
Oct 17, 2017 | 144.94 | 145.05 | 143.46 | 144.13 | 882,002 | -0.72(-0.50%) |
Oct 16, 2017 | 144.86 | 145.06 | 143.83 | 144.86 | 540,008 | +0.55(+0.38%) |
Oct 13, 2017 | 144.44 | 145.02 | 143.87 | 144.31 | 718,965 | +0.14(+0.09%) |
Oct 12, 2017 | 142.58 | 144.42 | 142.54 | 144.17 | 1,512,786 | +1.42(+0.99%) |
Oct 11, 2017 | 142.64 | 142.79 | 141.95 | 142.75 | 829,280 | +0.13(+0.09%) |
Oct 10, 2017 | 142.31 | 142.63 | 142.01 | 142.62 | 859,787 | +0.27(+0.19%) |
Oct 09, 2017 | 141.84 | 142.85 | 141.77 | 142.34 | 574,732 | +0.49(+0.35%) |
Oct 06, 2017 | 142.12 | 142.20 | 141.52 | 141.85 | 778,918 | +0.19(+0.14%) |
Oct 05, 2017 | 141.87 | 142.21 | 141.52 | 141.66 | 1,443,383 | -0.01(-0.01%) |
Oct 04, 2017 | 142.29 | 142.29 | 141.07 | 141.67 | 813,337 | -0.64(-0.45%) |
Oct 03, 2017 | 141.99 | 142.50 | 141.47 | 142.31 | 738,197 | +0.02(+0.01%) |
Oct 02, 2017 | 141.31 | 142.51 | 140.65 | 142.29 | 963,657 | +1.15(+0.81%) |
Sep 29, 2017 | 141.72 | 142.40 | 140.58 | 141.14 | 1,338,354 | -0.82(-0.58%) |
Sep 28, 2017 | 141.78 | 142.21 | 141.23 | 141.96 | 1,070,524 | +0.50(+0.36%) |
Sep 27, 2017 | 142.64 | 142.64 | 141.06 | 141.46 | 1,005,667 | +0.14(+0.10%) |
Sep 26, 2017 | 141.08 | 142.39 | 140.41 | 141.31 | 1,538,266 | +1.02(+0.73%) |
Sep 25, 2017 | 140.38 | 140.97 | 139.80 | 140.29 | 832,366 | -0.77(-0.55%) |
Sep 22, 2017 | 140.07 | 141.19 | 138.72 | 141.06 | 806,307 | +1.04(+0.74%) |
Sep 21, 2017 | 141.06 | 141.59 | 139.64 | 140.02 | 1,163,760 | -1.00(-0.71%) |
Sep 20, 2017 | 139.98 | 141.24 | 139.81 | 141.02 | 1,177,343 | +1.49(+1.07%) |
Sep 19, 2017 | 139.59 | 140.27 | 139.29 | 139.53 | 1,223,638 | +0.38(+0.27%) |
Sep 18, 2017 | 138.68 | 139.26 | 138.11 | 139.16 | 882,822 | +0.72(+0.52%) |
Sep 15, 2017 | 137.31 | 138.58 | 137.07 | 138.44 | 2,663,721 | +1.13(+0.82%) |
Sep 14, 2017 | 137.97 | 137.97 | 136.43 | 137.31 | 1,177,813 | -0.82(-0.59%) |
Sep 13, 2017 | 137.84 | 138.38 | 137.18 | 138.13 | 966,206 | +0.10(+0.07%) |
Sep 12, 2017 | 137.78 | 138.17 | 137.45 | 138.04 | 906,321 | +0.22(+0.16%) |
Sep 11, 2017 | 138.26 | 139.89 | 137.08 | 137.81 | 1,336,036 | +0.02(+0.01%) |
Sep 08, 2017 | 133.89 | 138.27 | 133.81 | 137.79 | 1,688,276 | +3.89(+2.91%) |
Sep 07, 2017 | 135.50 | 135.78 | 133.61 | 133.90 | 1,182,837 | -1.56(-1.16%) |
Sep 06, 2017 | 136.32 | 135.13 | 135.47 | 1,110,111 | -0.12(-0.09%) | |
Sep 05, 2017 | 134.06 | 136.27 | 133.78 | 135.58 | 1,409,209 | +1.44(+1.07%) |
Sep 01, 2017 | 134.71 | 134.99 | 134.10 | 134.14 | 854,154 | -0.29(-0.21%) |
Aug 31, 2017 | 133.60 | 134.54 | 133.41 | 134.43 | 1,453,032 | +0.97(+0.73%) |
Aug 30, 2017 | 133.11 | 133.96 | 132.88 | 133.46 | 759,835 | +0.24(+0.18%) |
Aug 29, 2017 | 132.83 | 133.50 | 132.37 | 133.22 | 977,599 | -0.46(-0.35%) |
Aug 28, 2017 | 133.64 | 134.12 | 133.28 | 133.68 | 679,808 | +0.32(+0.24%) |
Aug 25, 2017 | 133.71 | 133.98 | 133.17 | 133.36 | 751,854 | +0.26(+0.20%) |
Aug 24, 2017 | 133.65 | 134.10 | 133.04 | 133.10 | 750,301 | -0.43(-0.32%) |
Aug 23, 2017 | 134.29 | 134.62 | 133.44 | 133.52 | 835,392 | -1.31(-0.97%) |
Aug 22, 2017 | 133.94 | 134.89 | 133.49 | 134.83 | 1,194,495 | +1.35(+1.01%) |
Aug 21, 2017 | 132.09 | 133.65 | 131.62 | 133.48 | 1,323,822 | +1.59(+1.21%) |
Aug 18, 2017 | 131.86 | 132.94 | 131.69 | 131.88 | 1,392,922 | -0.17(-0.13%) |
Aug 17, 2017 | 134.57 | 134.98 | 132.04 | 132.06 | 1,252,972 | -2.53(-1.88%) |
Aug 16, 2017 | 134.76 | 135.45 | 134.46 | 134.59 | 914,658 | +0.04(+0.03%) |
Aug 15, 2017 | 135.37 | 135.57 | 134.50 | 134.55 | 868,085 | -0.37(-0.27%) |
Aug 14, 2017 | 134.69 | 135.31 | 134.28 | 134.91 | 704,784 | +1.23(+0.92%) |
Aug 11, 2017 | 134.70 | 134.78 | 133.61 | 133.69 | 733,762 | -0.44(-0.33%) |
Aug 10, 2017 | 134.60 | 135.32 | 134.05 | 134.13 | 871,921 | -1.29(-0.96%) |
Aug 09, 2017 | 133.55 | 135.55 | 133.55 | 135.43 | 781,936 | +1.55(+1.16%) |
Aug 08, 2017 | 133.76 | 134.17 | 133.62 | 133.87 | 1,070,339 | -0.18(-0.14%) |
Aug 07, 2017 | 133.99 | 135.35 | 133.87 | 134.06 | 978,166 | -0.17(-0.13%) |
Aug 04, 2017 | 135.24 | 136.65 | 133.32 | 134.23 | 1,148,933 | -0.02(-0.01%) |
Aug 03, 2017 | 134.45 | 134.63 | 133.31 | 134.25 | 1,479,976 | -0.25(-0.19%) |
Aug 02, 2017 | 134.62 | 134.91 | 133.70 | 134.50 | 1,475,953 | -0.35(-0.26%) |
Aug 01, 2017 | 133.96 | 134.95 | 133.46 | 134.85 | 1,014,874 | +1.37(+1.03%) |
Jul 31, 2017 | 134.29 | 134.78 | 133.46 | 133.48 | 929,770 | -0.48(-0.36%) |
Jul 28, 2017 | 131.29 | 134.23 | 131.25 | 133.96 | 1,083,923 | +2.67(+2.03%) |
Jul 27, 2017 | 134.18 | 134.22 | 130.99 | 131.29 | 1,680,092 | -2.94(-2.19%) |
Jul 26, 2017 | 135.24 | 135.38 | 134.14 | 134.23 | 825,730 | -1.01(-0.75%) |
Jul 25, 2017 | 135.81 | 136.50 | 135.15 | 135.24 | 800,707 | +0.36(+0.26%) |
Jul 24, 2017 | 134.55 | 135.36 | 133.89 | 134.89 | 1,115,006 | +0.47(+0.35%) |
Jul 21, 2017 | 133.78 | 134.63 | 133.78 | 134.41 | 835,826 | +0.29(+0.22%) |
Jul 20, 2017 | 134.34 | 133.38 | 134.12 | 797,018 | +0.74(+0.56%) | |
Jul 19, 2017 | 132.98 | 133.38 | 132.53 | 133.38 | 718,988 | +0.64(+0.48%) |
Jul 18, 2017 | 131.64 | 132.93 | 131.50 | 132.74 | 621,428 | +0.55(+0.42%) |
Jul 17, 2017 | 131.50 | 132.40 | 131.21 | 132.19 | 845,549 | +0.60(+0.46%) |
Jul 14, 2017 | 130.64 | 131.95 | 130.07 | 131.59 | 904,158 | +0.57(+0.44%) |
Jul 13, 2017 | 130.09 | 131.12 | 129.79 | 131.02 | 766,329 | +0.94(+0.72%) |
Jul 12, 2017 | 129.81 | 130.64 | 129.30 | 130.09 | 839,132 | +0.60(+0.46%) |
Jul 11, 2017 | 130.85 | 130.94 | 129.39 | 129.49 | 844,313 | -1.22(-0.93%) |
Jul 10, 2017 | 130.35 | 131.21 | 129.89 | 130.70 | 1,000,713 | +0.28(+0.22%) |
Jul 07, 2017 | 129.18 | 130.88 | 128.97 | 130.42 | 946,254 | +1.56(+1.21%) |
Jul 06, 2017 | 128.69 | 129.62 | 127.88 | 128.86 | 1,233,124 | +0.41(+0.32%) |
Jul 05, 2017 | 128.84 | 129.00 | 128.21 | 128.45 | 1,321,232 | -0.18(-0.14%) |
Jul 03, 2017 | 129.05 | 129.44 | 128.41 | 128.64 | 578,259 | +0.20(+0.16%) |
Jun 30, 2017 | 128.79 | 129.01 | 127.70 | 128.43 | 1,589,870 | +0.11(+0.08%) |
Jun 29, 2017 | 130.34 | 130.34 | 127.83 | 128.33 | 980,597 | -1.10(-0.85%) |
Jun 28, 2017 | 128.59 | 129.62 | 128.21 | 129.43 | 843,364 | +1.35(+1.06%) |
Jun 27, 2017 | 128.75 | 128.78 | 128.05 | 128.08 | 1,102,922 | -0.44(-0.34%) |
Jun 26, 2017 | 128.00 | 128.87 | 127.89 | 128.51 | 1,309,154 | +0.61(+0.48%) |
Jun 23, 2017 | 129.73 | 129.81 | 127.91 | 127.90 | 1,955,475 | -1.79(-1.38%) |
Jun 22, 2017 | 130.38 | 130.86 | 129.61 | 129.69 | 1,110,308 | -1.02(-0.78%) |
Jun 21, 2017 | 131.27 | 131.61 | 130.65 | 130.70 | 1,635,744 | -0.82(-0.62%) |
Jun 20, 2017 | 131.98 | 132.21 | 131.49 | 131.53 | 1,291,652 | -0.63(-0.48%) |
Jun 19, 2017 | 132.35 | 132.61 | 131.81 | 132.15 | 1,277,306 | +0.33(+0.25%) |
Jun 16, 2017 | 131.20 | 131.85 | 130.76 | 131.82 | 1,572,965 | +0.78(+0.60%) |
Jun 15, 2017 | 129.98 | 131.25 | 129.98 | 131.04 | 1,022,145 | +0.62(+0.47%) |
Jun 14, 2017 | 129.45 | 130.60 | 129.18 | 130.42 | 1,031,497 | +0.92(+0.71%) |
Jun 13, 2017 | 128.70 | 129.98 | 128.56 | 129.51 | 1,816,912 | +1.00(+0.77%) |
Jun 12, 2017 | 127.98 | 128.51 | 127.73 | 128.51 | 1,481,651 | +0.38(+0.29%) |
Jun 09, 2017 | 127.34 | 128.30 | 127.26 | 128.13 | 1,262,804 | +0.90(+0.71%) |
Jun 08, 2017 | 127.66 | 126.81 | 127.24 | 1,178,277 | +0.29(+0.23%) | |
Jun 07, 2017 | 126.57 | 127.07 | 125.84 | 126.95 | 1,259,720 | +0.92(+0.73%) |
Jun 06, 2017 | 125.93 | 126.51 | 125.41 | 126.03 | 1,178,064 | -0.52(-0.41%) |
Jun 05, 2017 | 126.84 | 127.84 | 126.49 | 126.55 | 1,653,730 | -0.39(-0.30%) |
Jun 02, 2017 | 126.99 | 127.41 | 126.55 | 126.94 | 2,077,871 | -0.23(-0.18%) |
Jun 01, 2017 | 126.82 | 127.17 | 126.39 | 127.17 | 1,108,727 | +0.71(+0.56%) |
May 31, 2017 | 126.66 | 127.15 | 125.71 | 126.46 | 1,957,602 | +0.19(+0.15%) |
May 30, 2017 | 125.52 | 126.50 | 125.22 | 126.27 | 934,094 | +0.68(+0.54%) |
May 26, 2017 | 125.89 | 126.11 | 125.48 | 125.59 | 995,070 | -0.30(-0.24%) |
May 25, 2017 | 125.29 | 126.16 | 124.67 | 125.89 | 1,355,143 | +1.09(+0.87%) |
May 24, 2017 | 124.58 | 124.93 | 124.23 | 124.80 | 1,108,023 | +0.61(+0.49%) |
May 23, 2017 | 123.83 | 124.63 | 123.56 | 124.19 | 1,680,351 | +0.18(+0.15%) |
May 22, 2017 | 122.78 | 124.16 | 122.57 | 124.01 | 1,735,703 | +1.05(+0.86%) |
May 19, 2017 | 122.63 | 123.55 | 122.32 | 122.96 | 1,264,796 | +0.57(+0.47%) |
May 18, 2017 | 121.71 | 123.04 | 121.21 | 122.39 | 1,669,144 | +0.69(+0.56%) |
May 17, 2017 | 121.70 | 122.39 | 120.47 | 121.70 | 1,597,640 | +0.00(+0.00%) |
May 16, 2017 | 121.72 | 121.86 | 121.12 | 121.70 | 1,045,374 | +0.21(+0.17%) |
May 15, 2017 | 119.97 | 121.65 | 119.84 | 121.49 | 1,118,823 | +1.47(+1.22%) |
May 12, 2017 | 119.32 | 120.37 | 119.26 | 120.02 | 1,267,939 | -0.06(-0.05%) |
May 11, 2017 | 119.74 | 120.46 | 119.38 | 120.08 | 1,453,185 | +0.20(+0.17%) |
May 10, 2017 | 120.00 | 120.28 | 119.63 | 119.87 | 1,539,109 | -0.20(-0.17%) |
May 09, 2017 | 120.63 | 121.11 | 119.24 | 120.08 | 2,047,983 | +1.44(+1.21%) |
May 08, 2017 | 118.38 | 118.82 | 118.08 | 118.64 | 1,662,814 | +0.52(+0.44%) |
May 05, 2017 | 117.47 | 118.23 | 117.27 | 118.12 | 1,249,489 | +1.03(+0.88%) |
May 04, 2017 | 116.72 | 117.41 | 116.54 | 117.08 | 852,996 | +0.83(+0.71%) |
May 03, 2017 | 115.83 | 116.49 | 115.43 | 116.25 | 642,155 | +0.41(+0.35%) |
May 02, 2017 | 116.44 | 116.94 | 115.61 | 115.85 | 1,092,982 | -0.36(-0.31%) |