Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 179.33 | 180.63 | 176.95 | 177.02 | 1,507,738 | -1.72(-0.96%) |
Apr 27, 2018 | 177.65 | 178.98 | 176.43 | 178.74 | 1,159,060 | +1.35(+0.76%) |
Apr 26, 2018 | 173.18 | 178.55 | 173.15 | 177.39 | 2,125,798 | +8.44(+4.99%) |
Apr 25, 2018 | 170.68 | 172.22 | 167.02 | 168.95 | 1,571,025 | -2.11(-1.23%) |
Apr 24, 2018 | 173.57 | 175.24 | 169.34 | 171.06 | 1,273,844 | -1.66(-0.96%) |
Apr 23, 2018 | 171.57 | 174.20 | 171.14 | 172.72 | 985,156 | +2.08(+1.22%) |
Apr 20, 2018 | 170.83 | 172.38 | 169.62 | 170.64 | 1,320,175 | -1.23(-0.71%) |
Apr 19, 2018 | 173.16 | 174.32 | 171.41 | 171.87 | 1,200,955 | -1.70(-0.98%) |
Apr 18, 2018 | 173.51 | 174.32 | 170.18 | 173.57 | 1,852,928 | +0.18(+0.10%) |
Apr 17, 2018 | 169.18 | 173.87 | 168.19 | 173.39 | 1,992,858 | +5.46(+3.25%) |
Apr 16, 2018 | 166.06 | 168.35 | 165.48 | 167.93 | 889,733 | +3.17(+1.92%) |
Apr 13, 2018 | 167.31 | 167.31 | 163.91 | 164.76 | 708,045 | -1.57(-0.94%) |
Apr 12, 2018 | 164.94 | 166.84 | 163.87 | 166.33 | 739,312 | +1.95(+1.19%) |
Apr 11, 2018 | 162.56 | 165.62 | 161.99 | 164.37 | 847,941 | +0.27(+0.16%) |
Apr 10, 2018 | 164.90 | 164.90 | 162.68 | 164.11 | 1,742,869 | +1.84(+1.13%) |
Apr 09, 2018 | 161.67 | 164.92 | 160.94 | 162.27 | 1,758,181 | +2.01(+1.25%) |
Apr 06, 2018 | 162.40 | 163.65 | 159.14 | 160.25 | 2,088,300 | -3.97(-2.42%) |
Apr 05, 2018 | 166.48 | 166.88 | 163.50 | 164.22 | 1,856,934 | -1.17(-0.71%) |
Apr 04, 2018 | 160.93 | 166.09 | 160.02 | 165.39 | 2,117,759 | +2.47(+1.51%) |
Apr 03, 2018 | 163.21 | 163.21 | 160.25 | 162.92 | 1,464,989 | +0.56(+0.35%) |
Apr 02, 2018 | 165.35 | 166.17 | 160.28 | 162.36 | 1,880,476 | -3.32(-2.00%) |
Mar 29, 2018 | 165.67 | 165.67 | 165.67 | 0 | +2.31(+1.42%) | |
Mar 28, 2018 | 165.76 | 166.35 | 162.84 | 163.36 | 1,666,715 | -2.22(-1.34%) |
Mar 27, 2018 | 168.32 | 169.25 | 164.54 | 165.58 | 1,827,422 | -1.22(-0.73%) |
Mar 26, 2018 | 165.35 | 166.93 | 164.04 | 166.80 | 2,679,315 | +4.45(+2.74%) |
Mar 23, 2018 | 167.06 | 168.85 | 162.32 | 162.35 | 1,832,695 | -4.74(-2.84%) |
Mar 22, 2018 | 167.04 | 169.16 | 166.29 | 167.09 | 1,602,656 | -1.75(-1.04%) |
Mar 21, 2018 | 169.74 | 170.96 | 168.03 | 168.84 | 1,314,916 | -1.42(-0.84%) |
Mar 20, 2018 | 168.34 | 171.06 | 167.48 | 170.26 | 1,518,253 | +2.30(+1.37%) |
Mar 19, 2018 | 169.49 | 169.70 | 165.79 | 167.96 | 1,352,840 | -2.72(-1.60%) |
Mar 16, 2018 | 170.27 | 171.36 | 169.65 | 170.68 | 1,731,467 | +0.63(+0.37%) |
Mar 15, 2018 | 169.42 | 170.52 | 168.89 | 170.05 | 1,287,984 | +0.61(+0.36%) |
Mar 14, 2018 | 170.88 | 170.90 | 168.46 | 169.44 | 1,068,952 | -0.37(-0.22%) |
Mar 13, 2018 | 169.80 | 171.24 | 168.75 | 169.81 | 1,756,998 | +0.34(+0.20%) |
Mar 12, 2018 | 169.57 | 170.70 | 168.72 | 169.48 | 2,082,784 | +0.15(+0.09%) |
Mar 09, 2018 | 164.75 | 169.41 | 164.40 | 169.32 | 1,843,173 | +5.45(+3.32%) |
Mar 08, 2018 | 163.47 | 164.02 | 162.30 | 163.88 | 848,128 | +0.77(+0.47%) |
Mar 07, 2018 | 163.58 | 163.10 | 1,381,274 | +1.15(+0.71%) | ||
Mar 06, 2018 | 163.33 | 163.51 | 161.32 | 161.96 | 1,162,651 | -0.69(-0.42%) |
Mar 05, 2018 | 160.17 | 163.82 | 159.60 | 162.64 | 1,362,154 | +1.28(+0.79%) |
Mar 02, 2018 | 155.63 | 161.72 | 155.39 | 161.36 | 1,983,964 | +4.30(+2.74%) |
Mar 01, 2018 | 159.99 | 160.69 | 156.01 | 157.06 | 1,876,788 | -2.41(-1.51%) |
Feb 28, 2018 | 163.79 | 164.49 | 159.41 | 159.47 | 1,736,668 | -3.34(-2.05%) |
Feb 27, 2018 | 164.73 | 165.49 | 162.72 | 162.81 | 1,821,082 | -2.22(-1.34%) |
Feb 26, 2018 | 164.14 | 165.21 | 162.41 | 165.02 | 2,396,888 | +0.85(+0.52%) |
Feb 23, 2018 | 160.47 | 164.67 | 157.55 | 164.17 | 3,337,694 | -0.31(-0.19%) |
Feb 22, 2018 | 166.19 | 169.45 | 163.98 | 164.48 | 2,162,542 | -1.17(-0.70%) |
Feb 21, 2018 | 166.77 | 168.45 | 165.55 | 165.65 | 1,527,742 | -0.24(-0.14%) |
Feb 20, 2018 | 163.43 | 166.82 | 163.00 | 165.88 | 1,903,988 | +1.80(+1.10%) |
Feb 16, 2018 | 164.09 | 164.09 | 164.09 | 0 | +2.27(+1.41%) | |
Feb 15, 2018 | 157.44 | 161.82 | 156.15 | 161.81 | 1,206,901 | +5.17(+3.30%) |
Feb 14, 2018 | 151.82 | 156.79 | 151.13 | 156.64 | 1,292,640 | +4.34(+2.85%) |
Feb 13, 2018 | 149.98 | 153.11 | 148.16 | 152.30 | 1,309,903 | -0.02(-0.01%) |
Feb 12, 2018 | 152.16 | 153.66 | 150.53 | 152.32 | 1,553,558 | +2.22(+1.48%) |
Feb 09, 2018 | 145.96 | 151.37 | 143.77 | 150.10 | 2,276,493 | +4.12(+2.82%) |
Feb 08, 2018 | 154.14 | 154.14 | 145.90 | 145.99 | 1,686,832 | -8.16(-5.29%) |
Feb 07, 2018 | 152.68 | 157.99 | 152.09 | 154.15 | 1,751,077 | +0.40(+0.26%) |
Feb 06, 2018 | 148.34 | 153.78 | 145.85 | 153.75 | 2,115,156 | -0.03(-0.02%) |
Feb 05, 2018 | 155.46 | 156.68 | 152.27 | 153.78 | 1,740,111 | -2.41(-1.54%) |
Feb 02, 2018 | 157.21 | 159.04 | 156.17 | 156.18 | 1,478,340 | -2.13(-1.35%) |
Feb 01, 2018 | 160.14 | 160.99 | 157.62 | 158.31 | 1,501,448 | -2.15(-1.34%) |
Jan 31, 2018 | 161.13 | 161.49 | 159.58 | 160.47 | 1,374,898 | -0.57(-0.36%) |
Jan 30, 2018 | 162.19 | 162.28 | 160.90 | 161.04 | 1,244,331 | -0.68(-0.42%) |
Jan 29, 2018 | 162.43 | 162.88 | 160.81 | 161.72 | 983,322 | -1.18(-0.72%) |
Jan 26, 2018 | 161.08 | 163.04 | 160.74 | 162.89 | 786,488 | +2.50(+1.56%) |
Jan 25, 2018 | 160.59 | 161.31 | 158.92 | 160.39 | 774,268 | +0.26(+0.16%) |
Jan 24, 2018 | 161.17 | 162.07 | 159.50 | 160.13 | 900,929 | -0.87(-0.54%) |
Jan 23, 2018 | 161.52 | 162.27 | 160.32 | 161.00 | 1,107,807 | -0.20(-0.12%) |
Jan 22, 2018 | 161.32 | 159.74 | 161.20 | 1,090,908 | +0.89(+0.55%) | |
Jan 19, 2018 | 157.64 | 160.39 | 157.33 | 160.31 | 1,627,470 | +3.19(+2.03%) |
Jan 18, 2018 | 157.66 | 156.37 | 157.12 | 1,011,859 | +0.11(+0.07%) | |
Jan 17, 2018 | 156.62 | 157.22 | 155.72 | 157.01 | 945,092 | +1.91(+1.23%) |
Jan 16, 2018 | 157.69 | 159.08 | 154.66 | 155.10 | 1,444,914 | -2.12(-1.35%) |
Jan 12, 2018 | 157.22 | 157.22 | 157.22 | 0 | +1.44(+0.93%) | |
Jan 11, 2018 | 156.28 | 157.00 | 155.06 | 155.78 | 851,644 | -0.49(-0.31%) |
Jan 10, 2018 | 155.35 | 156.27 | 1,146,132 | -1.28(-0.81%) | ||
Jan 09, 2018 | 156.87 | 157.77 | 155.56 | 157.55 | 1,149,218 | +0.98(+0.63%) |
Jan 08, 2018 | 156.39 | 156.87 | 155.74 | 156.57 | 1,243,856 | +0.10(+0.06%) |
Jan 05, 2018 | 155.22 | 156.89 | 154.94 | 156.47 | 1,124,404 | +2.00(+1.30%) |
Jan 04, 2018 | 152.04 | 156.19 | 152.04 | 154.47 | 1,777,756 | +2.72(+1.79%) |
Jan 03, 2018 | 150.86 | 151.91 | 150.40 | 151.75 | 1,479,818 | +0.42(+0.28%) |
Jan 02, 2018 | 150.85 | 151.46 | 149.70 | 151.33 | 1,506,254 | +0.90(+0.60%) |
Dec 29, 2017 | 150.44 | 150.44 | 150.44 | 0 | -0.76(-0.50%) | |
Dec 28, 2017 | 152.06 | 152.06 | 150.69 | 151.20 | 667,400 | -0.14(-0.09%) |
Dec 27, 2017 | 151.57 | 152.01 | 151.07 | 151.34 | 574,611 | -0.19(-0.13%) |
Dec 26, 2017 | 150.08 | 151.81 | 150.08 | 151.53 | 648,752 | +0.41(+0.27%) |
Dec 22, 2017 | 150.87 | 151.29 | 150.33 | 151.12 | 713,084 | -0.11(-0.08%) |
Dec 21, 2017 | 151.97 | 152.41 | 150.66 | 151.24 | 1,585,747 | -0.70(-0.46%) |
Dec 20, 2017 | 152.84 | 152.99 | 150.75 | 151.93 | 1,461,855 | -0.51(-0.33%) |
Dec 19, 2017 | 153.37 | 153.79 | 151.31 | 152.44 | 1,825,143 | -1.19(-0.78%) |
Dec 18, 2017 | 152.55 | 153.85 | 152.36 | 153.63 | 1,450,816 | +1.41(+0.93%) |
Dec 15, 2017 | 149.68 | 152.33 | 148.78 | 152.22 | 2,499,224 | +3.30(+2.22%) |
Dec 14, 2017 | 149.53 | 150.15 | 148.37 | 148.92 | 1,095,351 | -0.28(-0.19%) |
Dec 13, 2017 | 149.07 | 150.42 | 148.75 | 149.20 | 1,495,601 | +0.60(+0.40%) |
Dec 12, 2017 | 148.10 | 149.13 | 147.42 | 148.59 | 1,070,947 | +0.16(+0.11%) |
Dec 11, 2017 | 147.87 | 148.57 | 146.77 | 148.43 | 1,446,119 | +0.43(+0.29%) |
Dec 08, 2017 | 148.79 | 149.11 | 146.97 | 148.00 | 1,717,828 | -0.31(-0.21%) |
Dec 07, 2017 | 148.46 | 148.73 | 147.11 | 148.32 | 1,685,369 | -0.60(-0.40%) |
Dec 06, 2017 | 147.27 | 148.98 | 146.41 | 148.92 | 988,406 | +1.64(+1.11%) |
Dec 05, 2017 | 147.50 | 149.04 | 147.01 | 147.28 | 1,008,132 | -0.07(-0.05%) |
Dec 04, 2017 | 149.41 | 149.58 | 147.03 | 147.35 | 1,773,972 | -1.81(-1.21%) |
Dec 01, 2017 | 148.87 | 150.65 | 146.51 | 149.16 | 1,725,959 | -0.74(-0.50%) |
Nov 30, 2017 | 147.56 | 150.17 | 146.75 | 149.90 | 3,559,850 | +2.86(+1.95%) |
Nov 29, 2017 | 148.61 | 148.70 | 146.05 | 147.04 | 2,377,255 | -1.50(-1.01%) |
Nov 28, 2017 | 147.71 | 148.63 | 147.15 | 148.54 | 1,425,326 | +0.97(+0.66%) |
Nov 27, 2017 | 147.90 | 146.21 | 147.56 | 1,688,192 | +0.82(+0.56%) | |
Nov 24, 2017 | 144.07 | 146.81 | 143.99 | 146.75 | 1,106,556 | +2.17(+1.50%) |
Nov 22, 2017 | 144.87 | 145.28 | 143.70 | 144.57 | 1,910,696 | -0.15(-0.11%) |
Nov 21, 2017 | 145.40 | 149.11 | 144.14 | 144.72 | 2,656,342 | -5.71(-3.80%) |
Nov 20, 2017 | 149.90 | 151.50 | 149.24 | 150.44 | 1,959,571 | +1.17(+0.79%) |
Nov 17, 2017 | 148.73 | 149.41 | 148.04 | 149.26 | 1,308,615 | +0.86(+0.58%) |
Nov 16, 2017 | 146.92 | 148.78 | 146.44 | 148.40 | 1,199,581 | +1.71(+1.16%) |
Nov 15, 2017 | 147.99 | 149.18 | 146.22 | 146.70 | 1,740,011 | -1.29(-0.87%) |
Nov 14, 2017 | 146.88 | 148.52 | 146.37 | 147.99 | 992,743 | +0.31(+0.21%) |
Nov 13, 2017 | 145.89 | 148.14 | 145.89 | 147.68 | 1,144,667 | +1.52(+1.04%) |
Nov 10, 2017 | 144.60 | 146.31 | 144.50 | 146.16 | 746,783 | +0.85(+0.58%) |
Nov 09, 2017 | 144.93 | 145.49 | 143.57 | 145.31 | 1,001,359 | -0.52(-0.36%) |
Nov 08, 2017 | 145.51 | 146.06 | 144.61 | 145.84 | 770,130 | +0.43(+0.30%) |
Nov 07, 2017 | 146.12 | 146.19 | 144.52 | 145.41 | 695,262 | -0.16(-0.11%) |
Nov 06, 2017 | 146.70 | 147.01 | 144.96 | 145.57 | 703,972 | -0.92(-0.63%) |
Nov 03, 2017 | 144.82 | 146.87 | 144.01 | 146.49 | 1,009,427 | +1.42(+0.98%) |
Nov 02, 2017 | 144.29 | 145.23 | 143.59 | 145.07 | 970,715 | +0.75(+0.52%) |
Nov 01, 2017 | 144.78 | 145.13 | 143.54 | 144.31 | 935,947 | +0.32(+0.23%) |
Oct 31, 2017 | 144.71 | 144.91 | 143.50 | 143.99 | 901,079 | -0.41(-0.28%) |
Oct 30, 2017 | 146.09 | 146.12 | 143.38 | 144.40 | 1,000,525 | -1.92(-1.31%) |
Oct 27, 2017 | 144.35 | 146.70 | 143.80 | 146.32 | 1,230,356 | +2.03(+1.41%) |
Oct 26, 2017 | 143.06 | 144.88 | 142.47 | 144.28 | 1,179,648 | +1.78(+1.25%) |
Oct 25, 2017 | 141.44 | 142.76 | 141.08 | 142.50 | 1,531,971 | +0.80(+0.57%) |
Oct 24, 2017 | 140.24 | 141.70 | 139.04 | 141.70 | 1,200,584 | +1.24(+0.88%) |
Oct 23, 2017 | 141.62 | 141.96 | 140.12 | 140.46 | 849,973 | -0.62(-0.44%) |
Oct 20, 2017 | 139.64 | 141.51 | 139.64 | 141.08 | 1,233,251 | +1.29(+0.92%) |
Oct 19, 2017 | 138.63 | 139.82 | 138.61 | 139.79 | 916,770 | +0.81(+0.58%) |
Oct 18, 2017 | 138.83 | 139.64 | 138.38 | 138.98 | 931,574 | +0.26(+0.19%) |
Oct 17, 2017 | 138.04 | 138.86 | 137.80 | 138.73 | 1,199,781 | +0.72(+0.53%) |
Oct 16, 2017 | 139.20 | 139.20 | 137.91 | 138.00 | 779,360 | -0.87(-0.63%) |
Oct 13, 2017 | 139.98 | 140.15 | 138.49 | 138.87 | 1,080,526 | -0.20(-0.14%) |
Oct 12, 2017 | 136.96 | 139.14 | 136.78 | 139.07 | 1,147,941 | +2.10(+1.53%) |
Oct 11, 2017 | 137.46 | 137.94 | 136.51 | 136.97 | 1,276,445 | -0.50(-0.36%) |
Oct 10, 2017 | 137.25 | 137.98 | 136.78 | 137.47 | 816,196 | +0.21(+0.15%) |
Oct 09, 2017 | 137.62 | 137.62 | 136.73 | 137.26 | 825,381 | -0.21(-0.15%) |
Oct 06, 2017 | 135.72 | 137.53 | 135.45 | 137.47 | 1,041,183 | +1.63(+1.20%) |
Oct 05, 2017 | 135.96 | 136.09 | 135.04 | 135.84 | 1,124,131 | +0.18(+0.13%) |
Oct 04, 2017 | 134.78 | 135.87 | 133.32 | 135.66 | 1,695,510 | +0.78(+0.58%) |
Oct 03, 2017 | 134.80 | 135.31 | 134.36 | 134.88 | 1,309,256 | +0.10(+0.08%) |
Oct 02, 2017 | 135.27 | 136.25 | 134.24 | 134.77 | 1,665,752 | -0.38(-0.28%) |
Sep 29, 2017 | 135.19 | 135.90 | 133.47 | 135.15 | 2,699,036 | -0.16(-0.12%) |
Sep 28, 2017 | 136.41 | 136.94 | 134.64 | 135.31 | 2,035,424 | -1.95(-1.42%) |
Sep 27, 2017 | 137.11 | 138.52 | 136.62 | 137.26 | 1,648,368 | -0.39(-0.28%) |
Sep 26, 2017 | 138.09 | 138.45 | 137.02 | 137.65 | 1,226,623 | +0.03(+0.02%) |
Sep 25, 2017 | 138.38 | 138.81 | 136.69 | 137.62 | 1,393,355 | -1.50(-1.08%) |
Sep 22, 2017 | 136.99 | 139.51 | 136.99 | 139.13 | 1,378,741 | +1.74(+1.27%) |
Sep 21, 2017 | 138.65 | 138.73 | 136.98 | 137.39 | 1,223,047 | -0.46(-0.33%) |
Sep 20, 2017 | 138.19 | 138.74 | 136.92 | 137.84 | 1,314,447 | -0.35(-0.25%) |
Sep 19, 2017 | 137.21 | 138.86 | 136.53 | 138.20 | 1,830,624 | +1.46(+1.07%) |
Sep 18, 2017 | 135.09 | 136.98 | 134.65 | 136.73 | 1,481,216 | +1.59(+1.18%) |
Sep 15, 2017 | 134.88 | 135.35 | 134.17 | 135.14 | 1,497,126 | +0.05(+0.04%) |
Sep 14, 2017 | 134.39 | 135.11 | 133.67 | 135.10 | 1,330,185 | +0.02(+0.01%) |
Sep 13, 2017 | 134.74 | 135.27 | 133.83 | 135.08 | 1,295,361 | -0.30(-0.22%) |
Sep 12, 2017 | 135.90 | 135.97 | 133.62 | 135.38 | 1,880,319 | -0.25(-0.18%) |
Sep 11, 2017 | 135.43 | 136.05 | 134.90 | 135.63 | 1,153,052 | +1.03(+0.76%) |
Sep 08, 2017 | 134.23 | 134.74 | 134.01 | 134.60 | 1,002,565 | +0.53(+0.40%) |
Sep 07, 2017 | 134.79 | 133.19 | 134.07 | 1,604,551 | -0.13(-0.10%) | |
Sep 06, 2017 | 135.16 | 135.49 | 133.82 | 134.20 | 1,246,843 | -0.38(-0.28%) |
Sep 05, 2017 | 135.45 | 133.93 | 134.58 | 1,441,042 | -0.34(-0.25%) | |
Sep 01, 2017 | 134.86 | 135.27 | 134.13 | 134.93 | 1,130,429 | +0.43(+0.32%) |
Aug 31, 2017 | 133.19 | 134.72 | 132.89 | 134.50 | 2,457,973 | +1.41(+1.06%) |
Aug 30, 2017 | 131.02 | 133.25 | 130.99 | 133.09 | 1,955,313 | +1.86(+1.42%) |
Aug 29, 2017 | 130.04 | 131.79 | 130.03 | 131.23 | 1,072,363 | +0.10(+0.08%) |
Aug 28, 2017 | 130.54 | 131.39 | 129.77 | 131.12 | 1,547,366 | +0.52(+0.40%) |
Aug 25, 2017 | 128.99 | 131.02 | 128.99 | 130.60 | 1,609,125 | +1.92(+1.49%) |
Aug 24, 2017 | 128.62 | 129.12 | 127.14 | 128.68 | 2,044,661 | -0.18(-0.14%) |
Aug 23, 2017 | 131.45 | 132.55 | 127.03 | 128.86 | 2,689,234 | -2.50(-1.90%) |
Aug 22, 2017 | 129.45 | 131.55 | 128.92 | 131.36 | 2,377,207 | +2.13(+1.65%) |
Aug 21, 2017 | 127.87 | 129.39 | 127.39 | 129.23 | 1,870,822 | +1.71(+1.34%) |
Aug 18, 2017 | 127.37 | 128.44 | 127.19 | 127.52 | 1,373,709 | -0.33(-0.26%) |
Aug 17, 2017 | 130.93 | 131.10 | 127.82 | 127.85 | 1,338,549 | -3.29(-2.51%) |
Aug 16, 2017 | 130.59 | 131.42 | 130.33 | 131.14 | 1,131,082 | +0.43(+0.33%) |
Aug 15, 2017 | 131.60 | 132.25 | 129.13 | 130.71 | 1,628,016 | -1.35(-1.02%) |
Aug 14, 2017 | 130.65 | 132.72 | 130.65 | 132.06 | 1,208,300 | +2.18(+1.68%) |
Aug 11, 2017 | 130.01 | 130.30 | 128.45 | 129.88 | 785,863 | +1.37(+1.07%) |
Aug 10, 2017 | 129.31 | 129.77 | 128.17 | 128.52 | 976,311 | -1.58(-1.21%) |
Aug 09, 2017 | 129.31 | 130.24 | 128.61 | 130.09 | 801,032 | +0.61(+0.47%) |
Aug 08, 2017 | 129.34 | 130.47 | 129.31 | 129.49 | 785,338 | -0.45(-0.34%) |
Aug 07, 2017 | 129.57 | 130.31 | 129.26 | 129.93 | 911,086 | -0.24(-0.18%) |
Aug 04, 2017 | 130.79 | 131.02 | 129.97 | 130.17 | 710,624 | -0.23(-0.17%) |
Aug 03, 2017 | 130.22 | 130.88 | 129.55 | 130.40 | 925,037 | +0.58(+0.45%) |
Aug 02, 2017 | 130.73 | 130.83 | 129.15 | 129.82 | 1,302,357 | -0.86(-0.66%) |
Aug 01, 2017 | 130.87 | 131.89 | 129.04 | 130.68 | 1,061,637 | +0.21(+0.16%) |
Jul 31, 2017 | 128.90 | 130.66 | 128.85 | 130.47 | 1,191,798 | +1.49(+1.16%) |
Jul 28, 2017 | 129.77 | 130.28 | 128.74 | 128.97 | 1,030,270 | -1.17(-0.90%) |
Jul 27, 2017 | 130.17 | 130.94 | 128.50 | 130.14 | 1,322,873 | -0.26(-0.20%) |
Jul 26, 2017 | 130.27 | 130.65 | 129.67 | 130.40 | 1,031,379 | +0.28(+0.22%) |
Jul 25, 2017 | 130.10 | 130.90 | 129.26 | 130.11 | 989,703 | +0.56(+0.43%) |
Jul 24, 2017 | 128.34 | 129.55 | 128.10 | 129.55 | 957,706 | +1.34(+1.05%) |
Jul 21, 2017 | 128.07 | 129.11 | 127.59 | 128.21 | 893,482 | -0.49(-0.38%) |
Jul 20, 2017 | 128.53 | 129.23 | 127.60 | 128.70 | 1,232,900 | +0.15(+0.12%) |
Jul 19, 2017 | 126.87 | 128.61 | 126.74 | 128.54 | 1,138,669 | +1.46(+1.15%) |
Jul 18, 2017 | 126.17 | 127.24 | 126.13 | 127.08 | 850,599 | +0.55(+0.44%) |
Jul 17, 2017 | 126.42 | 127.19 | 126.10 | 126.53 | 1,063,565 | +0.18(+0.14%) |
Jul 14, 2017 | 126.36 | 126.83 | 126.16 | 126.35 | 1,653,267 | +0.46(+0.36%) |
Jul 13, 2017 | 126.89 | 127.41 | 125.31 | 125.89 | 1,679,564 | -1.03(-0.81%) |
Jul 12, 2017 | 126.93 | 127.21 | 126.49 | 126.92 | 1,397,561 | +1.06(+0.85%) |
Jul 11, 2017 | 125.68 | 126.44 | 125.22 | 125.85 | 1,041,361 | +0.47(+0.37%) |
Jul 10, 2017 | 125.07 | 125.92 | 124.56 | 125.39 | 1,243,727 | -0.03(-0.02%) |
Jul 07, 2017 | 125.51 | 126.46 | 125.24 | 125.42 | 1,289,540 | +0.76(+0.61%) |
Jul 06, 2017 | 124.46 | 125.33 | 123.86 | 124.66 | 1,484,534 | -0.51(-0.41%) |
Jul 05, 2017 | 125.10 | 126.03 | 124.49 | 125.17 | 1,345,048 | +0.28(+0.23%) |
Jul 03, 2017 | 126.91 | 126.92 | 124.85 | 124.89 | 800,580 | -1.07(-0.85%) |
Jun 30, 2017 | 126.85 | 127.81 | 125.93 | 125.96 | 2,419,665 | -0.27(-0.22%) |
Jun 29, 2017 | 128.01 | 128.16 | 125.52 | 126.23 | 1,882,751 | -2.15(-1.68%) |
Jun 28, 2017 | 128.46 | 130.52 | 127.55 | 128.38 | 1,616,814 | +0.08(+0.06%) |
Jun 27, 2017 | 130.67 | 131.27 | 128.28 | 128.31 | 1,624,280 | -2.95(-2.25%) |
Jun 26, 2017 | 131.27 | 132.63 | 130.59 | 131.26 | 1,438,052 | -1.90(-1.42%) |
Jun 23, 2017 | 133.00 | 133.51 | 132.36 | 133.16 | 1,627,619 | +0.39(+0.29%) |
Jun 22, 2017 | 132.68 | 133.38 | 132.40 | 132.77 | 1,173,494 | -0.25(-0.18%) |
Jun 21, 2017 | 133.51 | 134.22 | 132.76 | 133.01 | 1,333,955 | +0.07(+0.06%) |
Jun 20, 2017 | 133.31 | 133.63 | 132.80 | 132.94 | 1,098,894 | -0.55(-0.41%) |
Jun 19, 2017 | 132.97 | 133.99 | 132.54 | 133.49 | 1,782,118 | +1.19(+0.90%) |
Jun 16, 2017 | 131.50 | 133.21 | 131.50 | 132.29 | 2,025,303 | -0.48(-0.36%) |
Jun 15, 2017 | 131.79 | 133.23 | 131.00 | 132.78 | 1,420,284 | -0.18(-0.14%) |
Jun 14, 2017 | 133.25 | 133.75 | 131.69 | 132.96 | 956,264 | +0.29(+0.22%) |
Jun 13, 2017 | 132.59 | 133.45 | 132.22 | 132.66 | 1,573,731 | +0.13(+0.10%) |
Jun 12, 2017 | 131.79 | 132.91 | 130.89 | 132.53 | 1,873,161 | -0.45(-0.34%) |
Jun 09, 2017 | 135.62 | 136.39 | 131.92 | 132.97 | 1,993,672 | -2.37(-1.75%) |
Jun 08, 2017 | 134.89 | 135.61 | 134.30 | 135.35 | 1,493,871 | +0.70(+0.52%) |
Jun 07, 2017 | 134.79 | 135.44 | 134.13 | 134.64 | 1,526,031 | +0.32(+0.24%) |
Jun 06, 2017 | 134.84 | 135.56 | 134.29 | 134.32 | 2,095,208 | -0.97(-0.72%) |
Jun 05, 2017 | 135.26 | 136.06 | 134.85 | 135.29 | 1,552,668 | -0.15(-0.11%) |
Jun 02, 2017 | 133.93 | 135.52 | 133.84 | 135.44 | 1,605,341 | +1.40(+1.05%) |
Jun 01, 2017 | 133.30 | 134.36 | 133.03 | 134.04 | 2,006,614 | +0.66(+0.49%) |
May 31, 2017 | 132.97 | 133.80 | 132.32 | 133.38 | 2,517,897 | +0.56(+0.42%) |
May 30, 2017 | 131.33 | 132.97 | 130.88 | 132.82 | 2,748,154 | +1.41(+1.08%) |
May 26, 2017 | 130.91 | 132.64 | 130.43 | 131.41 | 2,444,434 | +0.19(+0.14%) |
May 25, 2017 | 130.43 | 131.65 | 128.44 | 131.22 | 3,720,919 | +0.50(+0.38%) |
May 24, 2017 | 132.50 | 133.01 | 129.37 | 130.72 | 5,567,025 | +8.23(+6.72%) |
May 23, 2017 | 121.20 | 123.39 | 120.82 | 122.48 | 2,799,307 | +1.89(+1.56%) |
May 22, 2017 | 119.02 | 120.71 | 118.70 | 120.60 | 1,813,424 | +1.69(+1.42%) |
May 19, 2017 | 118.81 | 120.13 | 118.27 | 118.91 | 2,851,661 | +0.22(+0.18%) |
May 18, 2017 | 118.74 | 119.34 | 117.81 | 118.69 | 1,789,620 | -0.19(-0.16%) |
May 17, 2017 | 120.22 | 120.84 | 118.82 | 118.88 | 1,552,173 | -2.04(-1.69%) |
May 16, 2017 | 121.00 | 121.03 | 120.55 | 120.92 | 981,363 | -0.12(-0.10%) |
May 15, 2017 | 119.81 | 121.05 | 119.51 | 121.04 | 1,419,762 | +1.06(+0.89%) |
May 12, 2017 | 120.32 | 120.32 | 119.63 | 119.98 | 836,757 | -0.35(-0.29%) |
May 11, 2017 | 120.33 | 120.63 | 119.57 | 120.33 | 1,031,462 | -0.20(-0.17%) |
May 10, 2017 | 119.92 | 120.88 | 119.92 | 120.53 | 1,453,331 | +0.34(+0.28%) |
May 09, 2017 | 119.71 | 120.52 | 119.41 | 120.19 | 1,156,672 | +0.53(+0.44%) |
May 08, 2017 | 119.64 | 119.83 | 119.07 | 119.66 | 1,027,771 | +0.03(+0.02%) |
May 05, 2017 | 119.95 | 119.95 | 119.21 | 119.63 | 796,346 | +0.18(+0.15%) |
May 04, 2017 | 119.43 | 119.61 | 119.00 | 119.45 | 1,024,193 | +0.33(+0.28%) |
May 03, 2017 | 119.50 | 119.50 | 118.64 | 119.12 | 987,562 | -0.29(-0.25%) |
May 02, 2017 | 119.26 | 119.68 | 118.57 | 119.41 | 1,505,618 | +0.37(+0.31%) |