Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 135.10 | 135.37 | 133.62 | 133.62 | 942,832 | -1.13(-0.84%) |
Apr 27, 2018 | 134.92 | 135.13 | 134.16 | 134.75 | 690,203 | +0.10(+0.07%) |
Apr 26, 2018 | 133.88 | 135.06 | 133.62 | 134.65 | 995,133 | +1.39(+1.04%) |
Apr 25, 2018 | 132.96 | 133.57 | 131.95 | 133.26 | 1,446,744 | +0.21(+0.16%) |
Apr 24, 2018 | 135.36 | 135.50 | 132.18 | 133.05 | 1,126,909 | -1.71(-1.27%) |
Apr 23, 2018 | 135.21 | 135.47 | 134.16 | 134.76 | 1,184,080 | -0.05(-0.03%) |
Apr 20, 2018 | 135.98 | 135.98 | 134.35 | 134.81 | 1,119,090 | -1.13(-0.83%) |
Apr 19, 2018 | 136.36 | 136.45 | 135.38 | 135.94 | 695,055 | -0.76(-0.56%) |
Apr 18, 2018 | 136.82 | 137.17 | 136.44 | 136.70 | 986,861 | +0.15(+0.11%) |
Apr 17, 2018 | 136.09 | 136.90 | 135.82 | 136.54 | 985,344 | +1.43(+1.06%) |
Apr 16, 2018 | 134.93 | 135.54 | 134.48 | 135.11 | 1,460,842 | +1.07(+0.80%) |
Apr 13, 2018 | 135.16 | 135.21 | 133.41 | 134.04 | 2,008,712 | -0.33(-0.24%) |
Apr 12, 2018 | 134.14 | 134.93 | 133.83 | 134.37 | 768,092 | +1.01(+0.76%) |
Apr 11, 2018 | 133.17 | 134.28 | 133.16 | 133.36 | 696,153 | -0.63(-0.47%) |
Apr 10, 2018 | 133.49 | 134.45 | 132.97 | 133.99 | 974,936 | +2.13(+1.62%) |
Apr 09, 2018 | 132.21 | 133.82 | 131.70 | 131.86 | 881,666 | +0.46(+0.35%) |
Apr 06, 2018 | 133.22 | 134.04 | 130.47 | 131.40 | 1,207,242 | -2.86(-2.13%) |
Apr 05, 2018 | 134.15 | 134.75 | 133.66 | 134.26 | 678,663 | +0.91(+0.68%) |
Apr 04, 2018 | 129.93 | 133.60 | 129.70 | 133.35 | 1,901,297 | +1.51(+1.15%) |
Apr 03, 2018 | 130.98 | 132.09 | 129.96 | 131.83 | 1,434,567 | +1.63(+1.25%) |
Apr 02, 2018 | 132.86 | 133.08 | 128.84 | 130.20 | 1,566,156 | -3.08(-2.31%) |
Mar 29, 2018 | 133.28 | 133.28 | 133.28 | 0 | +1.88(+1.43%) | |
Mar 28, 2018 | 131.94 | 132.70 | 130.79 | 131.40 | 2,104,541 | -0.35(-0.27%) |
Mar 27, 2018 | 134.65 | 134.83 | 130.94 | 131.75 | 1,883,705 | -2.31(-1.73%) |
Mar 26, 2018 | 132.59 | 134.20 | 131.27 | 134.07 | 1,530,060 | +3.48(+2.66%) |
Mar 23, 2018 | 133.53 | 134.03 | 130.48 | 130.59 | 1,927,843 | -2.81(-2.10%) |
Mar 22, 2018 | 135.51 | 136.01 | 133.29 | 133.40 | 1,798,642 | -3.38(-2.47%) |
Mar 21, 2018 | 136.98 | 138.05 | 136.68 | 136.78 | 924,219 | -0.17(-0.13%) |
Mar 20, 2018 | 136.92 | 137.34 | 136.63 | 136.95 | 1,780,621 | +0.18(+0.13%) |
Mar 19, 2018 | 138.17 | 138.17 | 135.86 | 136.77 | 1,586,544 | -1.85(-1.34%) |
Mar 16, 2018 | 138.56 | 139.15 | 138.56 | 138.62 | 1,504,511 | +0.23(+0.17%) |
Mar 15, 2018 | 138.88 | 139.17 | 138.11 | 138.39 | 921,656 | -0.19(-0.14%) |
Mar 14, 2018 | 139.84 | 139.89 | 138.29 | 138.58 | 860,949 | -0.71(-0.51%) |
Mar 13, 2018 | 140.76 | 141.04 | 138.98 | 139.29 | 1,464,989 | -0.86(-0.61%) |
Mar 12, 2018 | 140.54 | 140.79 | 139.93 | 140.15 | 1,213,963 | -0.11(-0.08%) |
Mar 09, 2018 | 138.58 | 140.29 | 138.56 | 140.26 | 1,095,641 | +2.31(+1.68%) |
Mar 08, 2018 | 137.66 | 138.03 | 137.13 | 137.94 | 1,236,591 | +0.60(+0.43%) |
Mar 07, 2018 | 137.54 | 137.35 | 923,290 | +0.00(+0.00%) | ||
Mar 06, 2018 | 137.42 | 137.47 | 136.46 | 137.35 | 547,680 | +0.43(+0.32%) |
Mar 05, 2018 | 134.67 | 137.25 | 134.66 | 136.91 | 1,641,632 | +1.53(+1.13%) |
Mar 02, 2018 | 133.61 | 135.66 | 133.17 | 135.39 | 1,596,339 | +0.83(+0.62%) |
Mar 01, 2018 | 136.42 | 137.24 | 133.73 | 134.56 | 1,841,692 | -1.77(-1.30%) |
Feb 28, 2018 | 138.34 | 138.66 | 136.31 | 136.33 | 1,035,016 | -1.47(-1.07%) |
Feb 27, 2018 | 139.61 | 140.02 | 137.80 | 137.80 | 1,386,473 | -1.74(-1.25%) |
Feb 26, 2018 | 138.65 | 139.61 | 138.26 | 139.54 | 923,229 | +1.52(+1.10%) |
Feb 23, 2018 | 136.64 | 138.03 | 136.37 | 138.03 | 512,604 | +2.13(+1.57%) |
Feb 22, 2018 | 135.56 | 135.89 | 937,697 | +0.09(+0.07%) | ||
Feb 21, 2018 | 136.75 | 138.10 | 135.79 | 135.80 | 1,090,135 | -0.66(-0.48%) |
Feb 20, 2018 | 136.71 | 137.40 | 136.02 | 136.46 | 1,179,362 | -0.84(-0.61%) |
Feb 16, 2018 | 137.30 | 137.30 | 137.30 | 0 | +0.10(+0.07%) | |
Feb 15, 2018 | 136.38 | 137.21 | 135.64 | 137.20 | 1,121,793 | +1.65(+1.21%) |
Feb 14, 2018 | 132.90 | 135.73 | 132.90 | 135.56 | 1,508,856 | +1.86(+1.39%) |
Feb 13, 2018 | 132.68 | 133.98 | 132.45 | 133.70 | 1,166,179 | +0.41(+0.31%) |
Feb 12, 2018 | 132.51 | 134.10 | 131.60 | 133.29 | 2,273,965 | +1.81(+1.37%) |
Feb 09, 2018 | 131.09 | 132.41 | 127.21 | 131.48 | 4,101,196 | +1.89(+1.46%) |
Feb 08, 2018 | 134.61 | 134.61 | 129.59 | 129.59 | 3,894,281 | -5.00(-3.71%) |
Feb 07, 2018 | 134.86 | 136.82 | 134.59 | 134.59 | 3,652,429 | -0.57(-0.42%) |
Feb 06, 2018 | 130.63 | 135.47 | 130.15 | 135.16 | 3,456,781 | +0.60(+0.44%) |
Feb 05, 2018 | 137.37 | 138.51 | 132.54 | 134.56 | 2,530,688 | -3.93(-2.84%) |
Feb 02, 2018 | 140.64 | 140.80 | 138.44 | 138.50 | 2,467,656 | -3.01(-2.13%) |
Feb 01, 2018 | 141.12 | 142.16 | 141.03 | 141.51 | 4,357,578 | -0.06(-0.04%) |
Jan 31, 2018 | 142.08 | 142.33 | 141.00 | 141.57 | 1,630,039 | +0.05(+0.04%) |
Jan 30, 2018 | 141.88 | 142.14 | 141.78 | 141.51 | 1,491,966 | -1.49(-1.04%) |
Jan 29, 2018 | 143.68 | 143.88 | 142.92 | 143.01 | 1,365,187 | -0.94(-0.65%) |
Jan 26, 2018 | 142.84 | 143.97 | 142.71 | 143.95 | 851,200 | +1.55(+1.09%) |
Jan 25, 2018 | 142.89 | 142.93 | 141.96 | 142.39 | 1,355,054 | +0.02(+0.01%) |
Jan 24, 2018 | 142.78 | 143.14 | 141.71 | 142.37 | 1,343,682 | -0.09(-0.06%) |
Jan 23, 2018 | 142.18 | 142.58 | 141.99 | 142.46 | 848,573 | +0.35(+0.25%) |
Jan 22, 2018 | 140.90 | 142.12 | 140.89 | 142.11 | 754,965 | +1.11(+0.79%) |
Jan 19, 2018 | 140.58 | 141.00 | 140.37 | 141.00 | 921,527 | +0.69(+0.49%) |
Jan 18, 2018 | 140.48 | 140.71 | 140.07 | 140.31 | 2,204,326 | -0.22(-0.15%) |
Jan 17, 2018 | 139.82 | 140.76 | 139.37 | 140.53 | 1,438,434 | +1.28(+0.92%) |
Jan 16, 2018 | 140.38 | 140.83 | 138.85 | 139.25 | 1,654,337 | -0.53(-0.38%) |
Jan 12, 2018 | 139.78 | 139.78 | 139.78 | 0 | +0.90(+0.64%) | |
Jan 11, 2018 | 138.16 | 138.90 | 138.11 | 138.88 | 813,269 | +1.04(+0.75%) |
Jan 10, 2018 | 138.00 | 137.85 | 1,003,919 | -0.23(-0.17%) | ||
Jan 09, 2018 | 138.09 | 138.44 | 137.88 | 138.08 | 901,114 | +0.30(+0.22%) |
Jan 08, 2018 | 137.40 | 137.89 | 137.29 | 137.78 | 908,630 | +0.28(+0.20%) |
Jan 05, 2018 | 137.12 | 137.58 | 136.83 | 137.50 | 960,606 | +0.83(+0.61%) |
Jan 04, 2018 | 136.51 | 136.92 | 136.46 | 136.67 | 1,042,660 | +0.57(+0.42%) |
Jan 03, 2018 | 135.43 | 136.18 | 135.41 | 136.10 | 762,270 | +0.81(+0.60%) |
Jan 02, 2018 | 134.76 | 135.31 | 134.61 | 135.29 | 1,300,963 | +0.99(+0.73%) |
Dec 29, 2017 | 134.30 | 134.30 | 134.30 | 0 | -0.55(-0.41%) | |
Dec 28, 2017 | 134.85 | 134.89 | 134.60 | 134.85 | 1,111,919 | +0.29(+0.22%) |
Dec 27, 2017 | 134.50 | 134.77 | 134.41 | 134.56 | 1,022,819 | +0.10(+0.07%) |
Dec 26, 2017 | 134.36 | 134.56 | 134.33 | 134.47 | 861,465 | -0.14(-0.11%) |
Dec 22, 2017 | 134.66 | 134.69 | 134.33 | 134.61 | 1,312,003 | -0.05(-0.03%) |
Dec 21, 2017 | 134.63 | 134.97 | 134.37 | 134.66 | 827,584 | +0.30(+0.22%) |
Dec 20, 2017 | 134.89 | 134.97 | 134.17 | 134.35 | 2,201,329 | -0.05(-0.04%) |
Dec 19, 2017 | 134.99 | 135.06 | 134.38 | 134.41 | 1,123,475 | -0.50(-0.37%) |
Dec 18, 2017 | 134.78 | 135.08 | 134.70 | 134.91 | 881,720 | +0.89(+0.66%) |
Dec 15, 2017 | 133.47 | 134.29 | 133.42 | 134.02 | 5,052,217 | +1.10(+0.83%) |
Dec 14, 2017 | 133.66 | 133.73 | 132.90 | 132.93 | 755,420 | -0.55(-0.41%) |
Dec 13, 2017 | 133.66 | 133.92 | 133.45 | 133.47 | 1,014,993 | -0.08(-0.06%) |
Dec 12, 2017 | 133.47 | 133.80 | 133.36 | 133.55 | 893,075 | +0.22(+0.17%) |
Dec 11, 2017 | 132.99 | 133.36 | 132.97 | 133.33 | 1,712,509 | +0.37(+0.28%) |
Dec 08, 2017 | 132.73 | 132.99 | 132.56 | 132.96 | 2,000,863 | +0.73(+0.55%) |
Dec 07, 2017 | 132.14 | 132.42 | 131.64 | 132.23 | 732,861 | +0.45(+0.34%) |
Dec 06, 2017 | 131.58 | 132.02 | 131.58 | 131.78 | 737,462 | -0.04(-0.03%) |
Dec 05, 2017 | 132.37 | 132.79 | 131.74 | 131.82 | 2,771,605 | -0.49(-0.37%) |
Dec 04, 2017 | 133.45 | 133.45 | 132.29 | 132.30 | 1,027,756 | -0.16(-0.12%) |
Dec 01, 2017 | 132.57 | 132.90 | 131.28 | 132.47 | 1,595,353 | -0.20(-0.15%) |
Nov 30, 2017 | 132.16 | 133.25 | 132.15 | 132.66 | 1,595,372 | +1.03(+0.79%) |
Nov 29, 2017 | 131.82 | 132.14 | 131.39 | 131.63 | 1,985,661 | -0.06(-0.05%) |
Nov 28, 2017 | 130.71 | 131.74 | 130.61 | 131.69 | 1,147,062 | +1.25(+0.96%) |
Nov 27, 2017 | 130.56 | 130.69 | 130.31 | 130.44 | 781,466 | -0.05(-0.04%) |
Nov 24, 2017 | 130.53 | 130.58 | 130.43 | 130.50 | 294,663 | +0.29(+0.22%) |
Nov 22, 2017 | 130.38 | 130.43 | 130.14 | 130.21 | 777,205 | -0.11(-0.08%) |
Nov 21, 2017 | 129.91 | 130.40 | 129.86 | 130.31 | 1,469,158 | +0.84(+0.65%) |
Nov 20, 2017 | 129.39 | 129.57 | 129.24 | 129.48 | 888,579 | +0.23(+0.18%) |
Nov 17, 2017 | 129.32 | 129.47 | 129.21 | 129.24 | 923,792 | -0.29(-0.22%) |
Nov 16, 2017 | 128.88 | 129.72 | 128.88 | 129.53 | 728,903 | +1.11(+0.86%) |
Nov 15, 2017 | 128.47 | 128.77 | 127.96 | 128.43 | 874,059 | -0.64(-0.50%) |
Nov 14, 2017 | 128.87 | 129.11 | 128.49 | 129.06 | 844,805 | -0.25(-0.19%) |
Nov 13, 2017 | 128.76 | 129.46 | 128.76 | 129.32 | 544,406 | +0.12(+0.09%) |
Nov 10, 2017 | 129.01 | 129.29 | 128.88 | 129.20 | 464,286 | -0.06(-0.05%) |
Nov 09, 2017 | 129.06 | 129.38 | 128.37 | 129.26 | 865,486 | -0.48(-0.37%) |
Nov 08, 2017 | 129.43 | 129.79 | 129.26 | 129.74 | 648,838 | +0.24(+0.19%) |
Nov 07, 2017 | 129.74 | 129.89 | 129.23 | 129.50 | 775,773 | -0.10(-0.08%) |
Nov 06, 2017 | 129.35 | 129.72 | 129.35 | 129.59 | 559,042 | +0.16(+0.13%) |
Nov 03, 2017 | 129.11 | 129.45 | 128.87 | 129.43 | 734,938 | +0.43(+0.33%) |
Nov 02, 2017 | 128.92 | 129.09 | 128.35 | 129.00 | 3,084,455 | +0.05(+0.04%) |
Nov 01, 2017 | 129.16 | 129.49 | 128.74 | 128.95 | 1,144,764 | +0.17(+0.13%) |
Oct 31, 2017 | 128.78 | 128.98 | 128.63 | 128.78 | 1,343,505 | +0.14(+0.11%) |
Oct 30, 2017 | 129.01 | 128.42 | 128.63 | 822,848 | -0.43(-0.33%) | |
Oct 27, 2017 | 128.44 | 129.13 | 128.28 | 129.06 | 890,581 | +1.00(+0.78%) |
Oct 26, 2017 | 128.16 | 128.37 | 128.00 | 128.06 | 518,812 | +0.18(+0.14%) |
Oct 25, 2017 | 128.34 | 128.41 | 127.21 | 127.89 | 687,918 | -0.66(-0.51%) |
Oct 24, 2017 | 128.55 | 128.66 | 128.34 | 128.54 | 578,601 | +0.25(+0.20%) |
Oct 23, 2017 | 129.01 | 129.07 | 128.26 | 128.29 | 490,470 | -0.50(-0.38%) |
Oct 20, 2017 | 128.60 | 128.82 | 128.49 | 128.78 | 1,458,753 | +0.59(+0.46%) |
Oct 19, 2017 | 127.63 | 128.19 | 127.41 | 128.19 | 579,656 | +0.10(+0.08%) |
Oct 18, 2017 | 128.26 | 128.26 | 128.03 | 128.09 | 522,790 | +0.11(+0.08%) |
Oct 17, 2017 | 127.90 | 128.03 | 127.78 | 127.98 | 486,585 | +0.05(+0.04%) |
Oct 16, 2017 | 127.88 | 128.04 | 127.71 | 127.94 | 438,220 | +0.17(+0.13%) |
Oct 13, 2017 | 127.82 | 127.96 | 127.68 | 127.77 | 655,452 | +0.16(+0.13%) |
Oct 12, 2017 | 127.58 | 127.84 | 127.52 | 127.61 | 990,358 | -0.18(-0.14%) |
Oct 11, 2017 | 127.56 | 127.81 | 127.44 | 127.79 | 4,299,313 | +0.20(+0.15%) |
Oct 10, 2017 | 127.61 | 127.87 | 127.34 | 127.59 | 458,675 | +0.26(+0.20%) |
Oct 09, 2017 | 127.69 | 127.71 | 127.17 | 127.33 | 364,988 | -0.23(-0.18%) |
Oct 06, 2017 | 127.40 | 127.57 | 127.29 | 127.56 | 677,169 | -0.11(-0.08%) |
Oct 05, 2017 | 127.06 | 127.70 | 127.06 | 127.67 | 1,937,772 | +0.75(+0.59%) |
Oct 04, 2017 | 126.66 | 127.07 | 126.64 | 126.92 | 580,082 | +0.17(+0.13%) |
Oct 03, 2017 | 126.65 | 126.78 | 126.45 | 126.75 | 475,681 | +0.26(+0.21%) |
Oct 02, 2017 | 126.09 | 126.49 | 125.99 | 126.49 | 1,046,695 | +0.62(+0.49%) |
Sep 29, 2017 | 125.51 | 125.94 | 125.38 | 125.87 | 803,374 | +0.42(+0.34%) |
Sep 28, 2017 | 125.25 | 125.51 | 125.08 | 125.45 | 1,139,196 | +0.14(+0.11%) |
Sep 27, 2017 | 125.52 | 124.72 | 125.30 | 2,268,867 | +0.46(+0.37%) | |
Sep 26, 2017 | 125.07 | 125.12 | 124.70 | 124.84 | 1,180,098 | +0.06(+0.04%) |
Sep 25, 2017 | 124.83 | 125.07 | 124.36 | 124.79 | 873,693 | -0.19(-0.15%) |
Sep 22, 2017 | 124.78 | 125.09 | 124.78 | 124.98 | 371,000 | -0.01(-0.01%) |
Sep 21, 2017 | 125.24 | 125.25 | 124.88 | 124.98 | 1,367,665 | -0.31(-0.24%) |
Sep 20, 2017 | 125.25 | 125.33 | 124.76 | 125.29 | 578,773 | +0.09(+0.07%) |
Sep 19, 2017 | 125.20 | 125.26 | 125.04 | 125.20 | 1,174,478 | +0.08(+0.06%) |
Sep 18, 2017 | 125.01 | 125.30 | 124.89 | 125.12 | 725,006 | +0.31(+0.25%) |
Sep 15, 2017 | 124.59 | 124.87 | 124.32 | 124.81 | 1,076,920 | +0.19(+0.15%) |
Sep 14, 2017 | 124.46 | 124.71 | 124.35 | 124.62 | 644,550 | -0.06(-0.05%) |
Sep 13, 2017 | 124.50 | 124.68 | 124.38 | 124.68 | 792,389 | +0.08(+0.06%) |
Sep 12, 2017 | 124.38 | 124.61 | 124.30 | 124.60 | 799,274 | +0.46(+0.37%) |
Sep 11, 2017 | 123.58 | 124.22 | 123.58 | 124.14 | 576,952 | +1.30(+1.06%) |
Sep 08, 2017 | 122.80 | 123.08 | 122.68 | 122.84 | 625,379 | -0.15(-0.12%) |
Sep 07, 2017 | 123.19 | 123.19 | 122.73 | 123.00 | 554,016 | -0.05(-0.04%) |
Sep 06, 2017 | 123.04 | 123.20 | 122.70 | 123.04 | 1,464,743 | +0.42(+0.34%) |
Sep 05, 2017 | 123.26 | 123.40 | 122.06 | 122.62 | 3,035,274 | -0.99(-0.80%) |
Sep 01, 2017 | 123.54 | 123.80 | 123.47 | 123.61 | 990,147 | +0.29(+0.23%) |
Aug 31, 2017 | 122.81 | 123.49 | 122.77 | 123.33 | 718,736 | +0.77(+0.63%) |
Aug 30, 2017 | 121.98 | 122.70 | 121.84 | 122.56 | 1,074,395 | +0.64(+0.52%) |
Aug 29, 2017 | 121.14 | 122.08 | 121.01 | 121.92 | 1,045,014 | +0.10(+0.08%) |
Aug 28, 2017 | 122.10 | 122.14 | 121.59 | 121.82 | 1,151,564 | +0.02(+0.01%) |
Aug 25, 2017 | 121.99 | 122.33 | 121.75 | 121.80 | 944,188 | +0.26(+0.21%) |
Aug 24, 2017 | 121.98 | 122.13 | 121.45 | 121.55 | 2,099,107 | -0.21(-0.17%) |
Aug 23, 2017 | 121.72 | 122.04 | 121.66 | 121.75 | 486,100 | -0.38(-0.32%) |
Aug 22, 2017 | 121.30 | 122.28 | 121.28 | 122.14 | 640,810 | +1.18(+0.98%) |
Aug 21, 2017 | 120.81 | 121.05 | 120.41 | 120.95 | 754,076 | +0.14(+0.12%) |
Aug 18, 2017 | 120.88 | 121.55 | 120.56 | 120.81 | 768,300 | -0.25(-0.21%) |
Aug 17, 2017 | 122.54 | 122.79 | 121.04 | 121.06 | 926,342 | -1.86(-1.52%) |
Aug 16, 2017 | 122.99 | 123.27 | 122.70 | 122.92 | 975,625 | +0.23(+0.19%) |
Aug 15, 2017 | 122.93 | 122.93 | 122.53 | 122.69 | 446,272 | -0.05(-0.04%) |
Aug 14, 2017 | 122.25 | 122.88 | 122.23 | 122.74 | 952,448 | +1.22(+1.00%) |
Aug 11, 2017 | 121.35 | 121.83 | 121.30 | 121.52 | 1,175,594 | +0.19(+0.15%) |
Aug 10, 2017 | 122.56 | 122.73 | 121.30 | 121.33 | 1,062,488 | -1.75(-1.42%) |
Aug 09, 2017 | 122.71 | 123.12 | 122.58 | 123.08 | 426,601 | -0.14(-0.12%) |
Aug 08, 2017 | 123.31 | 124.01 | 122.96 | 123.22 | 787,450 | -0.25(-0.20%) |
Aug 07, 2017 | 123.34 | 123.49 | 123.23 | 123.47 | 357,479 | +0.23(+0.19%) |
Aug 04, 2017 | 123.35 | 123.43 | 123.13 | 123.24 | 623,379 | +0.22(+0.18%) |
Aug 03, 2017 | 123.22 | 123.22 | 122.88 | 123.01 | 500,774 | -0.24(-0.20%) |
Aug 02, 2017 | 123.42 | 123.42 | 122.71 | 123.26 | 1,500,950 | +0.05(+0.04%) |
Aug 01, 2017 | 123.37 | 123.37 | 123.00 | 123.21 | 546,248 | +0.28(+0.23%) |
Jul 31, 2017 | 123.28 | 123.34 | 122.84 | 122.93 | 1,174,450 | -0.10(-0.08%) |
Jul 28, 2017 | 122.90 | 123.13 | 122.69 | 123.03 | 495,096 | -0.20(-0.16%) |
Jul 27, 2017 | 123.64 | 123.64 | 122.47 | 123.23 | 668,876 | -0.19(-0.15%) |
Jul 26, 2017 | 123.61 | 123.62 | 123.26 | 123.42 | 698,250 | -0.02(-0.01%) |
Jul 25, 2017 | 123.54 | 123.62 | 123.28 | 123.44 | 1,550,801 | +0.33(+0.27%) |
Jul 24, 2017 | 123.06 | 123.18 | 122.83 | 123.10 | 3,311,042 | +0.05(+0.04%) |
Jul 21, 2017 | 122.82 | 123.09 | 122.74 | 123.05 | 587,955 | -0.11(-0.09%) |
Jul 20, 2017 | 123.32 | 123.34 | 122.91 | 123.16 | 1,727,159 | +0.02(+0.01%) |
Jul 19, 2017 | 122.66 | 123.15 | 122.58 | 123.14 | 466,305 | +0.66(+0.54%) |
Jul 18, 2017 | 122.15 | 122.48 | 121.97 | 122.48 | 820,416 | +0.10(+0.08%) |
Jul 17, 2017 | 122.37 | 122.59 | 122.29 | 122.38 | 446,761 | +0.00(+0.00%) |
Jul 14, 2017 | 121.85 | 122.62 | 121.76 | 122.38 | 601,974 | +0.56(+0.46%) |
Jul 13, 2017 | 121.74 | 121.91 | 121.52 | 121.82 | 467,292 | +0.17(+0.14%) |
Jul 12, 2017 | 121.77 | 121.23 | 121.65 | 1,314,609 | +0.92(+0.76%) | |
Jul 11, 2017 | 120.75 | 120.93 | 120.08 | 120.73 | 1,204,456 | -0.07(-0.06%) |
Jul 10, 2017 | 120.59 | 121.00 | 120.52 | 120.80 | 433,347 | +0.14(+0.12%) |
Jul 07, 2017 | 120.17 | 120.77 | 120.12 | 120.66 | 464,893 | +0.75(+0.63%) |
Jul 06, 2017 | 120.58 | 120.64 | 119.79 | 119.91 | 799,447 | -1.16(-0.96%) |
Jul 05, 2017 | 121.07 | 121.17 | 120.56 | 121.07 | 422,834 | +0.17(+0.14%) |
Jul 03, 2017 | 121.08 | 121.39 | 120.87 | 120.90 | 309,675 | +0.27(+0.22%) |
Jun 30, 2017 | 120.88 | 121.04 | 120.47 | 120.63 | 756,364 | +0.21(+0.18%) |
Jun 29, 2017 | 121.47 | 121.52 | 119.67 | 120.42 | 589,561 | -1.03(-0.84%) |
Jun 28, 2017 | 120.87 | 121.54 | 120.80 | 121.44 | 642,547 | +1.05(+0.87%) |
Jun 27, 2017 | 121.20 | 121.39 | 120.35 | 120.39 | 786,892 | -0.95(-0.79%) |
Jun 26, 2017 | 121.60 | 121.84 | 121.17 | 121.35 | 437,768 | +0.13(+0.11%) |
Jun 23, 2017 | 121.06 | 121.40 | 120.88 | 121.21 | 1,081,638 | +0.21(+0.18%) |
Jun 22, 2017 | 121.11 | 121.38 | 120.93 | 121.00 | 1,064,805 | -0.06(-0.05%) |
Jun 21, 2017 | 121.30 | 121.44 | 120.81 | 121.06 | 1,068,793 | -0.05(-0.04%) |
Jun 20, 2017 | 121.80 | 121.80 | 121.11 | 121.11 | 457,045 | -0.83(-0.68%) |
Jun 19, 2017 | 121.44 | 122.01 | 121.42 | 121.94 | 659,835 | +0.95(+0.78%) |
Jun 16, 2017 | 121.01 | 121.01 | 120.48 | 121.00 | 891,135 | +0.01(+0.01%) |
Jun 15, 2017 | 120.44 | 121.03 | 120.31 | 120.99 | 1,820,544 | -0.25(-0.21%) |
Jun 14, 2017 | 121.55 | 121.55 | 120.77 | 121.24 | 2,621,913 | -0.16(-0.13%) |
Jun 13, 2017 | 121.09 | 121.44 | 120.94 | 121.40 | 2,391,968 | +0.64(+0.53%) |
Jun 12, 2017 | 120.71 | 120.81 | 120.28 | 120.76 | 1,119,334 | -0.04(-0.04%) |
Jun 09, 2017 | 121.12 | 121.58 | 120.08 | 120.80 | 1,556,597 | -0.14(-0.12%) |
Jun 08, 2017 | 120.91 | 121.22 | 120.63 | 120.94 | 794,717 | +0.06(+0.05%) |
Jun 07, 2017 | 120.89 | 121.00 | 120.48 | 120.88 | 1,403,853 | +0.20(+0.17%) |
Jun 06, 2017 | 120.73 | 121.04 | 120.61 | 120.68 | 545,149 | -0.38(-0.32%) |
Jun 05, 2017 | 121.11 | 121.23 | 120.97 | 121.06 | 924,826 | -0.09(-0.07%) |
Jun 02, 2017 | 120.91 | 121.30 | 120.67 | 121.15 | 905,605 | +0.40(+0.33%) |
Jun 01, 2017 | 120.04 | 120.77 | 119.89 | 120.75 | 983,998 | +0.97(+0.81%) |
May 31, 2017 | 119.93 | 119.97 | 119.30 | 119.78 | 1,040,311 | -0.02(-0.02%) |
May 30, 2017 | 119.74 | 119.92 | 119.62 | 119.80 | 729,937 | -0.12(-0.10%) |
May 26, 2017 | 119.85 | 120.01 | 119.79 | 119.92 | 490,621 | -0.03(-0.02%) |
May 25, 2017 | 119.70 | 120.11 | 119.61 | 119.95 | 558,641 | +0.55(+0.46%) |
May 24, 2017 | 119.29 | 119.48 | 119.08 | 119.39 | 1,300,607 | +0.29(+0.25%) |
May 23, 2017 | 119.12 | 119.22 | 118.85 | 119.10 | 739,376 | +0.24(+0.20%) |
May 22, 2017 | 118.57 | 118.97 | 118.52 | 118.86 | 780,916 | +0.62(+0.52%) |
May 19, 2017 | 117.77 | 118.64 | 117.68 | 118.24 | 1,070,111 | +0.80(+0.68%) |
May 18, 2017 | 116.85 | 117.91 | 116.76 | 117.44 | 1,104,237 | +0.41(+0.35%) |
May 17, 2017 | 118.17 | 118.38 | 116.96 | 117.03 | 1,114,486 | -2.07(-1.74%) |
May 16, 2017 | 119.49 | 119.49 | 118.90 | 119.10 | 775,422 | -0.10(-0.08%) |
May 15, 2017 | 118.78 | 119.32 | 118.70 | 119.20 | 942,544 | +0.62(+0.53%) |
May 12, 2017 | 118.70 | 118.70 | 118.43 | 118.57 | 408,988 | -0.21(-0.17%) |
May 11, 2017 | 118.79 | 118.88 | 118.15 | 118.78 | 720,106 | -0.26(-0.22%) |
May 10, 2017 | 118.81 | 119.07 | 118.71 | 119.04 | 646,971 | +0.21(+0.17%) |
May 09, 2017 | 119.13 | 119.20 | 118.67 | 118.83 | 2,275,343 | -0.13(-0.11%) |
May 08, 2017 | 119.03 | 119.11 | 118.69 | 118.97 | 331,761 | -0.04(-0.03%) |
May 05, 2017 | 118.64 | 119.02 | 118.48 | 119.00 | 430,148 | +0.55(+0.47%) |
May 04, 2017 | 118.60 | 118.60 | 117.97 | 118.45 | 711,207 | +0.03(+0.02%) |
May 03, 2017 | 118.45 | 118.52 | 118.04 | 118.42 | 798,322 | -0.16(-0.14%) |
May 02, 2017 | 118.70 | 118.76 | 118.39 | 118.58 | 553,206 | +0.04(+0.04%) |