Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 130.68 | 130.91 | 129.04 | 129.14 | 487,124 | -1.56(-1.19%) |
Apr 27, 2018 | 130.12 | 131.96 | 129.87 | 130.70 | 169,357 | +0.55(+0.42%) |
Apr 26, 2018 | 129.87 | 130.57 | 128.76 | 130.15 | 296,559 | +0.32(+0.25%) |
Apr 25, 2018 | 129.81 | 130.24 | 129.06 | 129.82 | 307,154 | +0.13(+0.10%) |
Apr 24, 2018 | 129.79 | 131.21 | 129.18 | 129.69 | 374,659 | -0.19(-0.15%) |
Apr 23, 2018 | 131.38 | 131.87 | 129.66 | 129.88 | 145,809 | -1.16(-0.88%) |
Apr 20, 2018 | 129.97 | 131.47 | 129.67 | 131.04 | 270,089 | +1.24(+0.96%) |
Apr 19, 2018 | 128.45 | 130.17 | 128.03 | 129.79 | 257,759 | +0.84(+0.65%) |
Apr 18, 2018 | 129.81 | 130.54 | 128.69 | 128.96 | 173,662 | -0.65(-0.50%) |
Apr 17, 2018 | 130.78 | 130.98 | 129.18 | 129.60 | 126,262 | -0.48(-0.37%) |
Apr 16, 2018 | 129.22 | 130.49 | 128.27 | 130.09 | 112,921 | +1.43(+1.11%) |
Apr 13, 2018 | 129.83 | 130.30 | 128.09 | 128.66 | 212,098 | -0.50(-0.39%) |
Apr 12, 2018 | 131.82 | 132.22 | 128.84 | 129.16 | 257,744 | -2.03(-1.55%) |
Apr 11, 2018 | 130.59 | 131.93 | 130.44 | 131.19 | 179,480 | +0.65(+0.49%) |
Apr 10, 2018 | 132.65 | 132.71 | 130.19 | 130.54 | 148,187 | -0.79(-0.60%) |
Apr 09, 2018 | 132.09 | 133.02 | 130.16 | 131.33 | 153,616 | +0.23(+0.17%) |
Apr 06, 2018 | 131.73 | 132.49 | 130.35 | 131.10 | 204,025 | -1.14(-0.86%) |
Apr 05, 2018 | 132.97 | 133.11 | 131.43 | 132.24 | 129,273 | +0.04(+0.03%) |
Apr 04, 2018 | 131.66 | 132.43 | 130.55 | 132.21 | 289,835 | -0.50(-0.38%) |
Apr 03, 2018 | 131.94 | 133.53 | 131.02 | 132.71 | 299,278 | +1.65(+1.26%) |
Apr 02, 2018 | 131.86 | 132.85 | 129.79 | 131.06 | 363,915 | -0.43(-0.32%) |
Mar 29, 2018 | 131.48 | 131.48 | 131.48 | 0 | +0.42(+0.32%) | |
Mar 28, 2018 | 127.64 | 131.34 | 126.80 | 131.07 | 462,747 | +3.89(+3.06%) |
Mar 27, 2018 | 128.71 | 129.08 | 126.65 | 127.17 | 224,239 | -1.26(-0.98%) |
Mar 26, 2018 | 128.52 | 128.72 | 126.85 | 128.44 | 179,556 | +1.13(+0.89%) |
Mar 23, 2018 | 129.75 | 130.18 | 127.17 | 127.31 | 190,748 | -2.21(-1.71%) |
Mar 22, 2018 | 130.84 | 131.60 | 129.41 | 129.52 | 292,205 | -2.23(-1.69%) |
Mar 21, 2018 | 131.19 | 132.65 | 130.97 | 131.75 | 321,104 | +0.72(+0.55%) |
Mar 20, 2018 | 131.65 | 131.65 | 130.62 | 131.03 | 167,489 | -0.16(-0.12%) |
Mar 19, 2018 | 130.66 | 131.62 | 129.95 | 131.19 | 221,164 | +0.75(+0.57%) |
Mar 16, 2018 | 129.09 | 131.15 | 129.01 | 130.44 | 450,817 | +1.37(+1.06%) |
Mar 15, 2018 | 129.10 | 129.59 | 128.12 | 129.07 | 224,727 | -0.05(-0.04%) |
Mar 14, 2018 | 130.33 | 130.33 | 128.57 | 129.12 | 293,531 | -0.74(-0.57%) |
Mar 13, 2018 | 129.51 | 130.28 | 128.67 | 129.86 | 437,587 | +0.56(+0.43%) |
Mar 12, 2018 | 130.07 | 130.59 | 128.80 | 129.30 | 178,891 | -0.48(-0.37%) |
Mar 09, 2018 | 128.80 | 129.99 | 127.02 | 129.78 | 274,644 | +1.66(+1.29%) |
Mar 08, 2018 | 129.33 | 129.53 | 127.42 | 128.13 | 248,291 | -0.80(-0.62%) |
Mar 07, 2018 | 129.55 | 128.13 | 128.92 | 264,844 | -0.84(-0.65%) | |
Mar 06, 2018 | 129.14 | 130.47 | 127.85 | 129.77 | 422,950 | +1.21(+0.94%) |
Mar 05, 2018 | 122.11 | 129.60 | 122.11 | 128.55 | 635,689 | +8.96(+7.49%) |
Mar 02, 2018 | 119.63 | 120.75 | 119.45 | 119.60 | 243,982 | -0.95(-0.79%) |
Mar 01, 2018 | 121.81 | 122.08 | 119.55 | 120.54 | 298,435 | -0.94(-0.77%) |
Feb 28, 2018 | 122.62 | 123.86 | 121.48 | 121.48 | 215,993 | -0.83(-0.68%) |
Feb 27, 2018 | 123.45 | 124.39 | 121.90 | 122.31 | 260,920 | -1.19(-0.97%) |
Feb 26, 2018 | 122.93 | 123.91 | 122.67 | 123.51 | 190,190 | +0.54(+0.44%) |
Feb 23, 2018 | 122.12 | 123.07 | 121.55 | 122.97 | 172,345 | +1.48(+1.22%) |
Feb 22, 2018 | 122.94 | 123.89 | 121.22 | 121.49 | 270,387 | -1.18(-0.96%) |
Feb 21, 2018 | 124.18 | 125.85 | 122.61 | 122.67 | 278,065 | -1.28(-1.03%) |
Feb 20, 2018 | 123.86 | 124.11 | 121.69 | 123.95 | 429,044 | -0.38(-0.30%) |
Feb 16, 2018 | 124.33 | 124.33 | 124.33 | 0 | +1.24(+1.01%) | |
Feb 15, 2018 | 123.52 | 123.81 | 122.39 | 123.09 | 228,868 | +0.37(+0.30%) |
Feb 14, 2018 | 121.59 | 123.57 | 121.59 | 122.72 | 374,568 | +1.18(+0.97%) |
Feb 13, 2018 | 121.85 | 122.10 | 120.95 | 121.54 | 345,573 | -0.73(-0.60%) |
Feb 12, 2018 | 123.33 | 124.15 | 121.00 | 122.27 | 376,502 | -0.47(-0.39%) |
Feb 09, 2018 | 121.84 | 123.59 | 121.67 | 122.74 | 583,673 | +1.67(+1.38%) |
Feb 08, 2018 | 125.39 | 126.07 | 121.00 | 121.07 | 528,686 | -3.85(-3.09%) |
Feb 07, 2018 | 122.11 | 125.06 | 121.16 | 124.93 | 869,889 | +2.40(+1.96%) |
Feb 06, 2018 | 120.36 | 122.69 | 119.46 | 122.53 | 663,059 | +0.35(+0.29%) |
Feb 05, 2018 | 122.64 | 123.69 | 120.82 | 122.18 | 280,915 | -0.83(-0.68%) |
Feb 02, 2018 | 123.17 | 124.20 | 122.59 | 123.01 | 407,125 | -0.76(-0.61%) |
Feb 01, 2018 | 123.89 | 126.58 | 121.85 | 123.77 | 570,993 | +3.37(+2.80%) |
Jan 31, 2018 | 121.37 | 121.69 | 119.14 | 120.40 | 805,481 | -0.61(-0.50%) |
Jan 30, 2018 | 121.45 | 121.56 | 120.86 | 121.01 | 651,056 | -1.09(-0.89%) |
Jan 29, 2018 | 122.12 | 122.42 | 121.67 | 122.10 | 380,121 | -0.36(-0.29%) |
Jan 26, 2018 | 124.38 | 124.38 | 121.98 | 122.46 | 518,165 | -1.68(-1.35%) |
Jan 25, 2018 | 123.17 | 124.48 | 122.76 | 124.13 | 478,711 | +1.20(+0.98%) |
Jan 24, 2018 | 123.72 | 123.79 | 122.00 | 122.93 | 552,505 | -0.33(-0.27%) |
Jan 23, 2018 | 121.26 | 123.31 | 120.59 | 123.26 | 597,705 | +1.86(+1.53%) |
Jan 22, 2018 | 118.66 | 125.21 | 118.66 | 121.40 | 833,790 | +5.07(+4.35%) |
Jan 19, 2018 | 115.25 | 116.47 | 114.94 | 116.34 | 289,231 | +1.51(+1.31%) |
Jan 18, 2018 | 116.26 | 116.26 | 114.21 | 114.83 | 357,465 | -1.57(-1.35%) |
Jan 17, 2018 | 116.00 | 116.94 | 115.25 | 116.40 | 483,824 | +0.94(+0.81%) |
Jan 16, 2018 | 114.55 | 116.25 | 114.25 | 115.47 | 603,078 | +1.34(+1.18%) |
Jan 12, 2018 | 114.12 | 114.12 | 114.12 | 0 | +1.65(+1.47%) | |
Jan 11, 2018 | 110.79 | 112.55 | 110.70 | 112.47 | 289,318 | +2.05(+1.85%) |
Jan 10, 2018 | 112.29 | 112.47 | 110.33 | 110.43 | 385,409 | -1.42(-1.27%) |
Jan 09, 2018 | 114.39 | 115.02 | 111.72 | 111.85 | 850,297 | -2.89(-2.52%) |
Jan 08, 2018 | 116.94 | 116.94 | 114.64 | 114.74 | 526,411 | -2.67(-2.27%) |
Jan 05, 2018 | 118.33 | 118.37 | 116.72 | 117.41 | 268,317 | -0.39(-0.33%) |
Jan 04, 2018 | 115.66 | 118.25 | 115.66 | 117.80 | 558,515 | +2.77(+2.41%) |
Jan 03, 2018 | 114.74 | 115.24 | 113.86 | 115.02 | 506,140 | -0.18(-0.16%) |
Jan 02, 2018 | 119.91 | 119.91 | 114.77 | 115.20 | 425,908 | -3.73(-3.14%) |
Dec 29, 2017 | 118.93 | 118.93 | 118.93 | 0 | -0.83(-0.70%) | |
Dec 28, 2017 | 119.70 | 120.13 | 119.06 | 119.77 | 282,367 | +0.20(+0.17%) |
Dec 27, 2017 | 119.96 | 120.43 | 119.00 | 119.57 | 255,534 | -0.35(-0.29%) |
Dec 26, 2017 | 119.42 | 120.53 | 119.37 | 119.92 | 154,105 | +0.76(+0.64%) |
Dec 22, 2017 | 118.10 | 119.57 | 117.84 | 119.16 | 318,591 | +0.26(+0.22%) |
Dec 21, 2017 | 120.26 | 120.46 | 117.68 | 118.90 | 472,980 | -1.36(-1.13%) |
Dec 20, 2017 | 120.39 | 120.97 | 119.70 | 120.27 | 381,840 | -0.03(-0.02%) |
Dec 19, 2017 | 120.62 | 120.93 | 119.76 | 120.30 | 506,581 | -0.29(-0.24%) |
Dec 18, 2017 | 121.11 | 121.72 | 119.65 | 120.59 | 620,618 | -0.25(-0.20%) |
Dec 15, 2017 | 117.93 | 121.01 | 117.93 | 120.84 | 615,232 | +3.01(+2.56%) |
Dec 14, 2017 | 118.96 | 119.33 | 117.30 | 117.83 | 585,725 | -0.66(-0.56%) |
Dec 13, 2017 | 120.81 | 121.17 | 118.08 | 118.49 | 497,477 | -2.42(-2.00%) |
Dec 12, 2017 | 119.70 | 121.42 | 119.02 | 120.91 | 535,450 | +1.22(+1.02%) |
Dec 11, 2017 | 119.34 | 119.80 | 118.70 | 119.69 | 384,131 | -0.01(-0.01%) |
Dec 08, 2017 | 118.57 | 119.91 | 117.99 | 119.70 | 327,778 | +0.97(+0.82%) |
Dec 07, 2017 | 120.58 | 121.46 | 118.70 | 118.72 | 591,149 | -2.32(-1.92%) |
Dec 06, 2017 | 122.11 | 123.01 | 120.68 | 121.05 | 422,916 | -1.12(-0.92%) |
Dec 05, 2017 | 124.82 | 125.29 | 121.29 | 122.17 | 584,052 | -2.38(-1.91%) |
Dec 04, 2017 | 124.99 | 125.70 | 124.27 | 124.55 | 521,988 | +0.48(+0.39%) |
Dec 01, 2017 | 125.70 | 125.86 | 122.38 | 124.07 | 533,519 | -1.23(-0.98%) |
Nov 30, 2017 | 129.07 | 129.48 | 124.51 | 125.30 | 913,271 | -3.58(-2.78%) |
Nov 29, 2017 | 129.41 | 128.07 | 128.88 | 406,418 | +0.49(+0.38%) | |
Nov 28, 2017 | 128.10 | 128.85 | 127.44 | 128.39 | 308,401 | +0.55(+0.43%) |
Nov 27, 2017 | 126.19 | 129.15 | 125.94 | 127.84 | 327,101 | +1.51(+1.20%) |
Nov 24, 2017 | 126.18 | 126.89 | 125.59 | 126.33 | 138,650 | +0.59(+0.47%) |
Nov 22, 2017 | 126.85 | 127.26 | 125.72 | 125.73 | 329,616 | -1.31(-1.03%) |
Nov 21, 2017 | 128.09 | 128.75 | 126.36 | 127.05 | 503,430 | -1.11(-0.86%) |
Nov 20, 2017 | 128.59 | 129.03 | 127.80 | 128.15 | 366,961 | -0.54(-0.42%) |
Nov 17, 2017 | 128.17 | 129.10 | 127.59 | 128.69 | 249,407 | +0.45(+0.35%) |
Nov 16, 2017 | 130.95 | 131.29 | 128.14 | 128.24 | 501,693 | -2.67(-2.04%) |
Nov 15, 2017 | 130.35 | 131.74 | 129.72 | 130.91 | 279,663 | +0.08(+0.06%) |
Nov 14, 2017 | 130.45 | 131.41 | 130.06 | 130.82 | 228,171 | -0.28(-0.22%) |
Nov 13, 2017 | 132.22 | 132.22 | 130.68 | 131.11 | 308,991 | -0.85(-0.64%) |
Nov 10, 2017 | 130.98 | 132.34 | 130.26 | 131.96 | 337,090 | +0.98(+0.75%) |
Nov 09, 2017 | 129.26 | 131.98 | 128.75 | 130.97 | 322,894 | +1.08(+0.83%) |
Nov 08, 2017 | 131.52 | 131.66 | 129.79 | 129.90 | 365,747 | -1.48(-1.13%) |
Nov 07, 2017 | 132.63 | 133.91 | 131.35 | 131.38 | 269,345 | -1.43(-1.07%) |
Nov 06, 2017 | 131.26 | 133.16 | 130.38 | 132.81 | 403,599 | +1.16(+0.88%) |
Nov 03, 2017 | 127.80 | 132.08 | 127.63 | 131.65 | 671,683 | +4.06(+3.18%) |
Nov 02, 2017 | 129.62 | 131.22 | 125.66 | 127.58 | 881,937 | -0.95(-0.74%) |
Nov 01, 2017 | 127.73 | 129.79 | 126.65 | 128.54 | 719,888 | -2.15(-1.65%) |
Oct 31, 2017 | 133.08 | 133.20 | 130.63 | 130.69 | 459,381 | -1.69(-1.28%) |
Oct 30, 2017 | 131.19 | 133.59 | 131.13 | 132.38 | 329,562 | +1.21(+0.92%) |
Oct 27, 2017 | 130.55 | 131.57 | 129.17 | 131.17 | 280,709 | +0.59(+0.45%) |
Oct 26, 2017 | 130.90 | 131.56 | 129.51 | 130.59 | 389,680 | +0.04(+0.03%) |
Oct 25, 2017 | 130.90 | 131.47 | 129.88 | 130.55 | 356,307 | -0.15(-0.12%) |
Oct 24, 2017 | 131.37 | 133.56 | 130.47 | 130.70 | 339,724 | -0.52(-0.40%) |
Oct 23, 2017 | 131.85 | 132.69 | 131.12 | 131.22 | 232,316 | -0.54(-0.41%) |
Oct 20, 2017 | 132.38 | 133.12 | 131.25 | 131.76 | 396,509 | +0.05(+0.04%) |
Oct 19, 2017 | 130.39 | 131.71 | 129.96 | 131.71 | 305,638 | +0.88(+0.67%) |
Oct 18, 2017 | 131.84 | 131.84 | 130.47 | 130.83 | 246,296 | -0.39(-0.30%) |
Oct 17, 2017 | 130.36 | 131.33 | 129.97 | 131.22 | 351,963 | +0.67(+0.51%) |
Oct 16, 2017 | 131.93 | 132.61 | 130.46 | 130.55 | 330,106 | -1.27(-0.96%) |
Oct 13, 2017 | 130.96 | 133.25 | 130.43 | 131.82 | 410,644 | +0.67(+0.51%) |
Oct 12, 2017 | 130.39 | 131.39 | 129.72 | 131.15 | 388,476 | +1.05(+0.81%) |
Oct 11, 2017 | 128.95 | 130.16 | 128.03 | 130.10 | 481,794 | +1.19(+0.92%) |
Oct 10, 2017 | 129.13 | 129.87 | 128.70 | 128.91 | 384,198 | -0.30(-0.23%) |
Oct 09, 2017 | 130.29 | 130.74 | 129.15 | 129.21 | 355,617 | -0.88(-0.67%) |
Oct 06, 2017 | 130.41 | 130.65 | 128.84 | 130.09 | 683,487 | -0.12(-0.09%) |
Oct 05, 2017 | 129.41 | 131.06 | 128.84 | 130.21 | 525,210 | +0.04(+0.03%) |
Oct 04, 2017 | 129.28 | 130.47 | 128.16 | 130.17 | 843,419 | -0.37(-0.28%) |
Oct 03, 2017 | 128.98 | 130.56 | 128.49 | 130.54 | 452,460 | +0.94(+0.73%) |
Oct 02, 2017 | 127.32 | 129.68 | 126.51 | 129.60 | 471,711 | +1.95(+1.52%) |
Sep 29, 2017 | 126.37 | 129.16 | 126.37 | 127.65 | 581,638 | +1.28(+1.02%) |
Sep 28, 2017 | 125.58 | 127.35 | 125.00 | 126.37 | 417,576 | +0.62(+0.50%) |
Sep 27, 2017 | 124.62 | 126.28 | 124.38 | 125.74 | 454,689 | +1.97(+1.59%) |
Sep 26, 2017 | 124.02 | 125.04 | 121.71 | 123.78 | 394,920 | -0.84(-0.67%) |
Sep 25, 2017 | 124.60 | 125.30 | 123.47 | 124.62 | 299,804 | -0.14(-0.11%) |
Sep 22, 2017 | 124.60 | 125.46 | 124.18 | 124.76 | 254,354 | -0.31(-0.25%) |
Sep 21, 2017 | 123.47 | 125.89 | 123.22 | 125.07 | 403,143 | +1.92(+1.56%) |
Sep 20, 2017 | 123.94 | 123.98 | 121.89 | 123.15 | 660,404 | -0.58(-0.47%) |
Sep 19, 2017 | 126.95 | 127.24 | 123.50 | 123.73 | 624,237 | -2.59(-2.05%) |
Sep 18, 2017 | 128.57 | 128.57 | 126.17 | 126.32 | 501,785 | -2.03(-1.58%) |
Sep 15, 2017 | 127.05 | 128.55 | 126.50 | 128.35 | 617,494 | +1.46(+1.15%) |
Sep 14, 2017 | 129.20 | 129.20 | 125.92 | 126.89 | 545,486 | -2.15(-1.67%) |
Sep 13, 2017 | 128.84 | 129.54 | 127.43 | 129.04 | 386,952 | +0.05(+0.04%) |
Sep 12, 2017 | 127.41 | 129.25 | 126.69 | 128.99 | 334,985 | +1.81(+1.42%) |
Sep 11, 2017 | 125.43 | 132.16 | 125.43 | 127.18 | 913,990 | +5.62(+4.62%) |
Sep 08, 2017 | 116.70 | 123.49 | 115.95 | 121.57 | 1,265,281 | +4.83(+4.13%) |
Sep 07, 2017 | 120.77 | 120.77 | 113.60 | 116.74 | 1,019,618 | -3.84(-3.19%) |
Sep 06, 2017 | 121.08 | 122.47 | 119.21 | 120.59 | 953,423 | +0.04(+0.03%) |
Sep 05, 2017 | 129.20 | 129.20 | 120.34 | 120.55 | 645,633 | -9.26(-7.14%) |
Sep 01, 2017 | 131.21 | 131.84 | 129.72 | 129.81 | 301,365 | -1.33(-1.01%) |
Aug 31, 2017 | 133.09 | 133.18 | 130.85 | 131.14 | 402,422 | -1.96(-1.47%) |
Aug 30, 2017 | 133.21 | 133.21 | 132.68 | 133.10 | 279,407 | -0.13(-0.10%) |
Aug 29, 2017 | 133.15 | 133.67 | 132.88 | 133.23 | 185,387 | -0.59(-0.44%) |
Aug 28, 2017 | 135.81 | 136.42 | 133.22 | 133.83 | 338,418 | -2.45(-1.80%) |
Aug 25, 2017 | 135.84 | 136.38 | 134.87 | 136.28 | 169,676 | +1.03(+0.76%) |
Aug 24, 2017 | 137.70 | 138.02 | 134.91 | 135.25 | 222,692 | -2.27(-1.65%) |
Aug 23, 2017 | 137.61 | 138.38 | 137.37 | 137.52 | 150,020 | -0.72(-0.52%) |
Aug 22, 2017 | 137.13 | 138.30 | 136.84 | 138.24 | 131,425 | +1.19(+0.87%) |
Aug 21, 2017 | 137.15 | 137.66 | 136.24 | 137.05 | 158,168 | -0.10(-0.08%) |
Aug 18, 2017 | 137.68 | 137.91 | 137.12 | 137.15 | 223,637 | -0.68(-0.49%) |
Aug 17, 2017 | 139.18 | 140.08 | 137.30 | 137.83 | 215,192 | -1.58(-1.14%) |
Aug 16, 2017 | 140.06 | 140.30 | 139.27 | 139.41 | 171,584 | -0.13(-0.09%) |
Aug 15, 2017 | 139.76 | 140.05 | 139.23 | 139.55 | 187,620 | -0.11(-0.08%) |
Aug 14, 2017 | 140.27 | 140.27 | 139.24 | 139.66 | 222,216 | +0.21(+0.15%) |
Aug 11, 2017 | 139.48 | 139.91 | 139.09 | 139.45 | 167,686 | -0.41(-0.29%) |
Aug 10, 2017 | 138.88 | 140.30 | 138.70 | 139.86 | 184,138 | +0.17(+0.12%) |
Aug 09, 2017 | 139.26 | 139.90 | 138.51 | 139.69 | 156,811 | -0.24(-0.17%) |
Aug 08, 2017 | 138.93 | 140.13 | 138.81 | 139.92 | 178,312 | +0.91(+0.66%) |
Aug 07, 2017 | 139.29 | 139.56 | 138.37 | 139.01 | 189,625 | -0.34(-0.24%) |
Aug 04, 2017 | 140.06 | 140.22 | 138.96 | 139.35 | 85,834 | -0.33(-0.24%) |
Aug 03, 2017 | 139.41 | 140.07 | 138.91 | 139.68 | 140,233 | -0.21(-0.15%) |
Aug 02, 2017 | 139.27 | 140.26 | 138.86 | 139.88 | 205,897 | +0.18(+0.13%) |
Aug 01, 2017 | 139.09 | 139.99 | 138.29 | 139.71 | 269,854 | +1.26(+0.91%) |
Jul 31, 2017 | 136.66 | 139.08 | 136.66 | 138.44 | 268,229 | +1.86(+1.36%) |
Jul 28, 2017 | 133.70 | 137.07 | 132.85 | 136.59 | 261,567 | +1.80(+1.34%) |
Jul 27, 2017 | 138.92 | 138.92 | 134.30 | 134.79 | 289,146 | -4.16(-3.00%) |
Jul 26, 2017 | 139.47 | 143.24 | 136.88 | 138.95 | 476,549 | +1.29(+0.94%) |
Jul 25, 2017 | 136.56 | 138.85 | 136.38 | 137.66 | 398,946 | +0.64(+0.47%) |
Jul 24, 2017 | 136.64 | 137.53 | 135.83 | 137.02 | 203,102 | +0.37(+0.27%) |
Jul 21, 2017 | 135.02 | 136.65 | 134.18 | 136.65 | 222,495 | +1.80(+1.33%) |
Jul 20, 2017 | 135.11 | 133.62 | 134.85 | 146,314 | +1.23(+0.92%) | |
Jul 19, 2017 | 133.41 | 133.82 | 132.77 | 133.62 | 214,260 | +0.64(+0.48%) |
Jul 18, 2017 | 132.64 | 133.32 | 132.38 | 132.98 | 139,781 | -0.05(-0.04%) |
Jul 17, 2017 | 133.14 | 133.65 | 131.93 | 133.03 | 172,303 | -0.09(-0.07%) |
Jul 14, 2017 | 133.11 | 133.79 | 132.64 | 133.12 | 145,668 | -0.37(-0.28%) |
Jul 13, 2017 | 133.33 | 133.82 | 132.24 | 133.49 | 167,450 | +0.73(+0.55%) |
Jul 12, 2017 | 133.07 | 133.13 | 132.60 | 132.76 | 129,103 | +0.32(+0.24%) |
Jul 11, 2017 | 132.85 | 132.92 | 131.81 | 132.44 | 163,824 | -0.36(-0.27%) |
Jul 10, 2017 | 133.26 | 133.90 | 132.69 | 132.80 | 192,447 | -0.81(-0.61%) |
Jul 07, 2017 | 132.44 | 133.74 | 131.80 | 133.61 | 133,447 | +1.53(+1.16%) |
Jul 06, 2017 | 132.09 | 132.47 | 131.10 | 132.08 | 303,736 | -0.09(-0.07%) |
Jul 05, 2017 | 133.19 | 133.19 | 131.88 | 132.18 | 188,093 | -0.95(-0.72%) |
Jul 03, 2017 | 131.82 | 134.44 | 131.24 | 133.13 | 173,513 | +2.09(+1.60%) |
Jun 30, 2017 | 132.27 | 132.27 | 130.87 | 131.04 | 210,872 | -1.15(-0.87%) |
Jun 29, 2017 | 132.82 | 132.96 | 131.89 | 132.19 | 194,438 | -0.30(-0.23%) |
Jun 28, 2017 | 132.27 | 133.20 | 131.46 | 132.49 | 127,337 | +0.81(+0.62%) |
Jun 27, 2017 | 132.05 | 132.58 | 131.51 | 131.68 | 135,462 | -0.55(-0.41%) |
Jun 26, 2017 | 132.37 | 132.88 | 131.88 | 132.22 | 126,660 | +0.13(+0.10%) |
Jun 23, 2017 | 131.89 | 132.47 | 131.71 | 132.09 | 313,009 | +0.30(+0.23%) |
Jun 22, 2017 | 132.49 | 132.73 | 131.64 | 131.79 | 130,492 | -0.69(-0.52%) |
Jun 21, 2017 | 133.00 | 133.35 | 132.26 | 132.48 | 114,137 | -0.35(-0.26%) |
Jun 20, 2017 | 133.42 | 133.68 | 132.56 | 132.83 | 110,160 | -0.79(-0.59%) |
Jun 19, 2017 | 134.09 | 134.14 | 133.28 | 133.62 | 150,590 | -0.14(-0.11%) |
Jun 16, 2017 | 132.81 | 133.82 | 131.95 | 133.76 | 305,260 | +1.20(+0.90%) |
Jun 15, 2017 | 132.16 | 132.71 | 131.24 | 132.56 | 272,810 | +0.02(+0.01%) |
Jun 14, 2017 | 132.28 | 132.81 | 131.80 | 132.54 | 199,204 | +0.33(+0.25%) |
Jun 13, 2017 | 132.41 | 132.87 | 131.88 | 132.21 | 239,941 | +0.03(+0.02%) |
Jun 12, 2017 | 133.47 | 134.30 | 132.04 | 132.19 | 355,184 | -1.73(-1.29%) |
Jun 09, 2017 | 132.97 | 134.09 | 132.54 | 133.92 | 140,086 | +1.13(+0.85%) |
Jun 08, 2017 | 132.64 | 133.33 | 132.16 | 132.79 | 136,448 | +0.11(+0.09%) |
Jun 07, 2017 | 132.82 | 133.40 | 132.28 | 132.68 | 198,559 | -0.31(-0.23%) |
Jun 06, 2017 | 133.88 | 133.97 | 132.79 | 132.99 | 137,235 | -1.26(-0.94%) |
Jun 05, 2017 | 135.25 | 135.46 | 134.18 | 134.25 | 119,512 | -1.38(-1.02%) |
Jun 02, 2017 | 136.15 | 136.71 | 134.67 | 135.63 | 245,474 | -0.42(-0.31%) |
Jun 01, 2017 | 134.79 | 136.16 | 134.12 | 136.05 | 302,902 | +1.73(+1.29%) |
May 31, 2017 | 132.58 | 134.47 | 132.50 | 134.32 | 344,227 | +1.93(+1.46%) |
May 30, 2017 | 132.37 | 132.69 | 132.18 | 132.39 | 214,950 | -0.35(-0.26%) |
May 26, 2017 | 132.45 | 133.07 | 132.18 | 132.74 | 124,536 | +0.18(+0.14%) |
May 25, 2017 | 131.71 | 133.08 | 131.49 | 132.56 | 152,007 | +0.76(+0.58%) |
May 24, 2017 | 131.33 | 132.09 | 130.98 | 131.80 | 205,855 | +0.86(+0.65%) |
May 23, 2017 | 130.20 | 131.15 | 129.14 | 130.94 | 218,433 | +0.90(+0.69%) |
May 22, 2017 | 129.61 | 130.32 | 129.05 | 130.04 | 314,894 | +0.71(+0.55%) |
May 19, 2017 | 128.72 | 129.84 | 128.34 | 129.34 | 280,096 | +0.74(+0.58%) |
May 18, 2017 | 127.41 | 129.22 | 127.18 | 128.59 | 317,563 | +1.19(+0.93%) |
May 17, 2017 | 127.74 | 127.93 | 126.06 | 127.41 | 241,001 | -0.33(-0.26%) |
May 16, 2017 | 128.23 | 128.99 | 127.49 | 127.74 | 528,394 | -0.76(-0.59%) |
May 15, 2017 | 129.02 | 129.53 | 128.46 | 128.50 | 301,522 | -0.22(-0.17%) |
May 12, 2017 | 129.43 | 130.38 | 128.59 | 128.73 | 238,976 | -1.09(-0.84%) |
May 11, 2017 | 129.99 | 130.55 | 129.39 | 129.82 | 264,407 | -1.12(-0.85%) |
May 10, 2017 | 130.64 | 131.56 | 130.53 | 130.94 | 266,421 | +0.24(+0.18%) |
May 09, 2017 | 131.37 | 131.91 | 130.41 | 130.70 | 289,008 | -0.65(-0.49%) |
May 08, 2017 | 132.45 | 132.70 | 131.20 | 131.35 | 262,506 | -0.58(-0.44%) |
May 05, 2017 | 131.81 | 132.03 | 131.18 | 131.93 | 238,439 | -0.06(-0.04%) |
May 04, 2017 | 131.00 | 132.16 | 130.57 | 131.99 | 319,664 | +1.19(+0.91%) |
May 03, 2017 | 128.53 | 132.06 | 127.89 | 130.79 | 483,853 | -2.07(-1.56%) |
May 02, 2017 | 133.06 | 133.63 | 132.31 | 132.86 | 261,803 | -0.56(-0.42%) |