Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 153.64 | 154.69 | 151.33 | 151.39 | 701,163 | -1.85(-1.21%) |
Apr 27, 2018 | 151.39 | 154.02 | 151.39 | 153.24 | 913,935 | +1.69(+1.12%) |
Apr 26, 2018 | 151.60 | 153.43 | 150.66 | 151.55 | 922,365 | -0.05(-0.03%) |
Apr 25, 2018 | 150.79 | 153.47 | 149.45 | 151.60 | 1,082,309 | +0.17(+0.11%) |
Apr 24, 2018 | 152.30 | 154.35 | 150.38 | 151.43 | 1,122,604 | +0.28(+0.19%) |
Apr 23, 2018 | 151.06 | 152.59 | 150.08 | 151.15 | 1,181,935 | +0.37(+0.25%) |
Apr 20, 2018 | 149.75 | 152.12 | 149.33 | 150.78 | 1,127,057 | +1.07(+0.72%) |
Apr 19, 2018 | 148.14 | 150.38 | 147.69 | 149.71 | 1,288,837 | +1.82(+1.23%) |
Apr 18, 2018 | 148.48 | 149.91 | 147.33 | 147.89 | 1,272,643 | +0.51(+0.35%) |
Apr 17, 2018 | 151.33 | 152.70 | 146.10 | 147.37 | 1,315,726 | -3.44(-2.28%) |
Apr 16, 2018 | 153.66 | 155.05 | 149.39 | 150.81 | 1,468,446 | -1.32(-0.87%) |
Apr 13, 2018 | 156.81 | 156.81 | 151.30 | 152.13 | 1,133,165 | -3.31(-2.13%) |
Apr 12, 2018 | 154.90 | 156.76 | 154.88 | 155.44 | 1,105,475 | +1.84(+1.20%) |
Apr 11, 2018 | 153.24 | 154.86 | 152.99 | 153.60 | 723,256 | -1.25(-0.81%) |
Apr 10, 2018 | 152.75 | 155.95 | 152.63 | 154.85 | 954,990 | +2.99(+1.97%) |
Apr 09, 2018 | 151.91 | 155.13 | 151.45 | 151.86 | 511,321 | +0.96(+0.63%) |
Apr 06, 2018 | 153.73 | 154.64 | 148.92 | 150.91 | 772,338 | -4.05(-2.61%) |
Apr 05, 2018 | 155.51 | 156.02 | 153.53 | 154.95 | 600,026 | +0.48(+0.31%) |
Apr 04, 2018 | 150.16 | 154.85 | 149.73 | 154.47 | 610,335 | +2.46(+1.62%) |
Apr 03, 2018 | 150.21 | 152.79 | 149.56 | 152.01 | 647,631 | +2.60(+1.74%) |
Apr 02, 2018 | 152.33 | 152.73 | 147.25 | 149.41 | 706,157 | -3.71(-2.42%) |
Mar 29, 2018 | 153.13 | 153.13 | 153.13 | 0 | +3.13(+2.09%) | |
Mar 28, 2018 | 150.23 | 151.81 | 148.63 | 150.00 | 696,564 | +0.22(+0.14%) |
Mar 27, 2018 | 153.49 | 153.98 | 148.67 | 149.78 | 615,321 | -3.25(-2.12%) |
Mar 26, 2018 | 150.24 | 153.59 | 149.36 | 153.03 | 986,693 | +5.59(+3.79%) |
Mar 23, 2018 | 151.54 | 152.59 | 147.02 | 147.44 | 1,153,506 | -4.10(-2.71%) |
Mar 22, 2018 | 155.06 | 157.05 | 151.46 | 151.54 | 1,091,079 | -5.98(-3.80%) |
Mar 21, 2018 | 157.16 | 159.60 | 156.33 | 157.52 | 504,453 | +0.80(+0.51%) |
Mar 20, 2018 | 158.10 | 158.72 | 156.22 | 156.72 | 580,391 | -0.50(-0.32%) |
Mar 19, 2018 | 158.13 | 158.62 | 155.39 | 157.22 | 765,628 | -0.90(-0.57%) |
Mar 16, 2018 | 158.11 | 159.76 | 158.03 | 158.12 | 1,563,815 | +0.03(+0.02%) |
Mar 15, 2018 | 158.86 | 159.15 | 157.27 | 158.09 | 570,467 | +0.02(+0.01%) |
Mar 14, 2018 | 161.23 | 161.42 | 157.42 | 158.07 | 573,611 | -2.28(-1.42%) |
Mar 13, 2018 | 163.01 | 163.04 | 159.86 | 160.34 | 488,772 | -1.55(-0.95%) |
Mar 12, 2018 | 163.03 | 163.92 | 161.20 | 161.89 | 759,845 | -1.58(-0.97%) |
Mar 09, 2018 | 163.03 | 163.51 | 161.50 | 163.47 | 969,141 | +1.76(+1.09%) |
Mar 08, 2018 | 162.79 | 162.79 | 159.29 | 161.71 | 657,292 | -0.42(-0.26%) |
Mar 07, 2018 | 162.33 | 159.36 | 162.12 | 715,702 | -0.12(-0.08%) | |
Mar 06, 2018 | 161.20 | 162.58 | 159.33 | 162.25 | 618,059 | +1.32(+0.82%) |
Mar 05, 2018 | 156.93 | 162.17 | 154.61 | 160.93 | 799,230 | +2.30(+1.45%) |
Mar 02, 2018 | 155.55 | 159.01 | 154.32 | 158.62 | 788,171 | +2.39(+1.53%) |
Mar 01, 2018 | 157.68 | 158.83 | 154.90 | 156.23 | 1,005,966 | -0.82(-0.52%) |
Feb 28, 2018 | 159.33 | 161.80 | 157.05 | 157.05 | 902,615 | -1.94(-1.22%) |
Feb 27, 2018 | 161.88 | 163.28 | 159.00 | 159.00 | 613,007 | -2.59(-1.60%) |
Feb 26, 2018 | 160.89 | 161.82 | 159.60 | 161.59 | 798,140 | +1.50(+0.94%) |
Feb 23, 2018 | 157.40 | 160.23 | 157.17 | 160.09 | 634,209 | +3.32(+2.12%) |
Feb 22, 2018 | 156.18 | 156.77 | 758,924 | -2.75(-1.72%) | ||
Feb 21, 2018 | 158.04 | 162.68 | 157.94 | 159.52 | 998,800 | +1.80(+1.14%) |
Feb 20, 2018 | 157.68 | 159.55 | 157.42 | 157.71 | 841,624 | -0.83(-0.52%) |
Feb 16, 2018 | 158.54 | 158.54 | 158.54 | 0 | +0.45(+0.28%) | |
Feb 15, 2018 | 159.27 | 159.64 | 157.00 | 158.09 | 801,709 | -0.73(-0.46%) |
Feb 14, 2018 | 153.17 | 159.09 | 152.98 | 158.82 | 922,495 | +4.82(+3.13%) |
Feb 13, 2018 | 151.68 | 154.94 | 151.56 | 154.00 | 800,333 | +1.16(+0.76%) |
Feb 12, 2018 | 151.74 | 155.01 | 149.90 | 152.84 | 946,698 | +1.76(+1.17%) |
Feb 09, 2018 | 149.45 | 152.20 | 146.43 | 151.08 | 983,328 | +3.53(+2.39%) |
Feb 08, 2018 | 153.21 | 153.25 | 147.45 | 147.55 | 1,321,310 | -5.48(-3.58%) |
Feb 07, 2018 | 152.08 | 154.99 | 151.83 | 153.02 | 619,535 | -0.08(-0.05%) |
Feb 06, 2018 | 155.83 | 148.75 | 153.10 | 1,679,974 | +2.38(+1.58%) | |
Feb 05, 2018 | 155.06 | 155.97 | 148.16 | 150.72 | 808,792 | -5.80(-3.71%) |
Feb 02, 2018 | 158.84 | 160.37 | 156.11 | 156.52 | 686,930 | -3.02(-1.89%) |
Feb 01, 2018 | 157.32 | 159.59 | 155.85 | 159.54 | 690,908 | +1.71(+1.08%) |
Jan 31, 2018 | 157.63 | 159.40 | 157.05 | 157.83 | 764,699 | +0.17(+0.11%) |
Jan 30, 2018 | 155.99 | 158.18 | 155.65 | 157.66 | 742,981 | +0.65(+0.41%) |
Jan 29, 2018 | 156.98 | 158.78 | 156.83 | 157.01 | 772,027 | +0.35(+0.22%) |
Jan 26, 2018 | 155.78 | 156.73 | 154.76 | 156.66 | 525,095 | +1.41(+0.91%) |
Jan 25, 2018 | 157.23 | 157.23 | 154.92 | 155.25 | 722,279 | -1.49(-0.95%) |
Jan 24, 2018 | 156.87 | 157.24 | 155.63 | 156.74 | 638,201 | +0.52(+0.33%) |
Jan 23, 2018 | 154.99 | 157.27 | 154.92 | 156.22 | 1,125,188 | +0.06(+0.04%) |
Jan 22, 2018 | 155.53 | 156.34 | 154.52 | 156.16 | 764,861 | -0.02(-0.01%) |
Jan 19, 2018 | 155.06 | 156.23 | 154.45 | 156.18 | 906,052 | +2.18(+1.41%) |
Jan 18, 2018 | 148.91 | 156.11 | 148.25 | 154.00 | 1,688,827 | +5.74(+3.87%) |
Jan 17, 2018 | 147.67 | 148.59 | 145.27 | 148.26 | 997,004 | +1.18(+0.80%) |
Jan 16, 2018 | 148.23 | 148.76 | 146.30 | 147.07 | 685,728 | -0.61(-0.41%) |
Jan 12, 2018 | 147.69 | 147.69 | 147.69 | 0 | +0.44(+0.30%) | |
Jan 11, 2018 | 146.70 | 147.42 | 145.63 | 147.25 | 413,402 | +1.03(+0.70%) |
Jan 10, 2018 | 144.98 | 147.60 | 144.71 | 146.22 | 664,725 | +1.52(+1.05%) |
Jan 09, 2018 | 143.44 | 146.07 | 143.29 | 144.70 | 651,058 | +2.06(+1.44%) |
Jan 08, 2018 | 142.82 | 143.05 | 142.07 | 142.64 | 590,941 | -0.33(-0.23%) |
Jan 05, 2018 | 144.33 | 146.02 | 142.12 | 142.97 | 664,450 | -0.51(-0.36%) |
Jan 04, 2018 | 143.45 | 146.19 | 143.16 | 143.49 | 759,488 | +0.27(+0.19%) |
Jan 03, 2018 | 141.47 | 143.58 | 140.95 | 143.21 | 528,908 | +1.59(+1.12%) |
Jan 02, 2018 | 142.69 | 143.04 | 140.64 | 141.62 | 512,992 | +0.16(+0.12%) |
Dec 29, 2017 | 141.46 | 141.46 | 141.46 | 0 | -1.07(-0.75%) | |
Dec 28, 2017 | 142.11 | 142.57 | 141.69 | 142.53 | 270,976 | +0.59(+0.42%) |
Dec 27, 2017 | 142.57 | 142.57 | 141.19 | 141.94 | 440,749 | -0.35(-0.24%) |
Dec 26, 2017 | 143.34 | 143.87 | 141.54 | 142.28 | 372,573 | -0.89(-0.62%) |
Dec 22, 2017 | 144.37 | 144.37 | 142.11 | 143.18 | 402,097 | -0.43(-0.30%) |
Dec 21, 2017 | 144.07 | 144.51 | 142.87 | 143.61 | 537,344 | +0.88(+0.61%) |
Dec 20, 2017 | 144.77 | 145.43 | 142.26 | 142.73 | 754,795 | -1.13(-0.79%) |
Dec 19, 2017 | 144.61 | 144.98 | 143.29 | 143.87 | 642,318 | +0.03(+0.02%) |
Dec 18, 2017 | 142.68 | 144.06 | 142.52 | 143.83 | 942,463 | +2.45(+1.73%) |
Dec 15, 2017 | 140.93 | 142.81 | 140.17 | 141.38 | 1,786,554 | +1.54(+1.10%) |
Dec 14, 2017 | 141.95 | 142.04 | 139.44 | 139.84 | 579,221 | -1.64(-1.16%) |
Dec 13, 2017 | 142.90 | 143.76 | 141.25 | 141.48 | 621,495 | -1.22(-0.85%) |
Dec 12, 2017 | 142.70 | 143.51 | 141.49 | 142.70 | 1,143,389 | +1.64(+1.16%) |
Dec 11, 2017 | 141.97 | 142.12 | 140.16 | 141.06 | 795,718 | -1.00(-0.70%) |
Dec 08, 2017 | 142.25 | 142.31 | 140.84 | 142.06 | 485,588 | +0.54(+0.38%) |
Dec 07, 2017 | 140.02 | 141.95 | 139.24 | 141.52 | 560,572 | +1.29(+0.92%) |
Dec 06, 2017 | 140.55 | 141.65 | 139.94 | 140.23 | 527,978 | -0.76(-0.54%) |
Dec 05, 2017 | 142.97 | 143.59 | 140.61 | 140.99 | 723,313 | -1.51(-1.06%) |
Dec 04, 2017 | 142.35 | 146.12 | 141.83 | 142.50 | 1,024,329 | +2.30(+1.64%) |
Dec 01, 2017 | 140.30 | 140.63 | 136.44 | 140.20 | 845,611 | +0.43(+0.31%) |
Nov 30, 2017 | 139.84 | 142.20 | 139.07 | 139.77 | 1,300,207 | +0.49(+0.35%) |
Nov 29, 2017 | 135.90 | 140.57 | 135.90 | 139.28 | 931,052 | +3.93(+2.90%) |
Nov 28, 2017 | 131.73 | 135.59 | 131.33 | 135.35 | 920,697 | +3.99(+3.03%) |
Nov 27, 2017 | 131.02 | 132.08 | 130.59 | 131.37 | 439,350 | +0.30(+0.23%) |
Nov 24, 2017 | 132.26 | 132.45 | 130.91 | 131.07 | 219,456 | -0.64(-0.49%) |
Nov 22, 2017 | 132.19 | 132.84 | 131.19 | 131.71 | 497,596 | -0.22(-0.17%) |
Nov 21, 2017 | 133.49 | 133.49 | 131.46 | 131.94 | 723,944 | -1.17(-0.88%) |
Nov 20, 2017 | 132.38 | 133.12 | 132.08 | 133.10 | 353,483 | +0.86(+0.65%) |
Nov 17, 2017 | 130.91 | 132.87 | 130.37 | 132.25 | 451,416 | +0.58(+0.44%) |
Nov 16, 2017 | 133.20 | 134.07 | 131.57 | 131.67 | 624,645 | -1.11(-0.84%) |
Nov 15, 2017 | 131.62 | 133.20 | 130.95 | 132.78 | 715,633 | +0.42(+0.32%) |
Nov 14, 2017 | 130.61 | 132.76 | 130.61 | 132.36 | 613,640 | +1.05(+0.80%) |
Nov 13, 2017 | 128.70 | 131.59 | 128.29 | 131.32 | 1,326,872 | +1.93(+1.49%) |
Nov 10, 2017 | 130.63 | 131.19 | 129.36 | 129.39 | 882,679 | -1.24(-0.95%) |
Nov 09, 2017 | 132.01 | 132.48 | 129.04 | 130.63 | 1,352,598 | -2.14(-1.61%) |
Nov 08, 2017 | 133.99 | 134.25 | 132.06 | 132.78 | 1,387,099 | -1.38(-1.03%) |
Nov 07, 2017 | 139.16 | 139.58 | 133.98 | 134.15 | 1,288,368 | -4.80(-3.46%) |
Nov 06, 2017 | 138.53 | 139.34 | 138.52 | 138.95 | 632,621 | -0.04(-0.03%) |
Nov 03, 2017 | 138.58 | 139.50 | 137.91 | 138.99 | 907,489 | -0.22(-0.16%) |
Nov 02, 2017 | 137.81 | 139.53 | 137.04 | 139.22 | 660,085 | +1.44(+1.05%) |
Nov 01, 2017 | 138.06 | 139.05 | 137.43 | 137.78 | 774,632 | +0.42(+0.31%) |
Oct 31, 2017 | 137.13 | 138.70 | 137.07 | 137.35 | 736,465 | -0.11(-0.08%) |
Oct 30, 2017 | 137.56 | 138.47 | 136.95 | 137.46 | 678,477 | -0.76(-0.55%) |
Oct 27, 2017 | 137.67 | 138.52 | 136.94 | 138.22 | 557,248 | +0.18(+0.13%) |
Oct 26, 2017 | 137.31 | 138.55 | 136.33 | 138.04 | 848,792 | +1.48(+1.09%) |
Oct 25, 2017 | 137.53 | 137.70 | 135.71 | 136.56 | 805,870 | +0.04(+0.03%) |
Oct 24, 2017 | 136.16 | 137.71 | 135.94 | 136.51 | 849,466 | +0.67(+0.49%) |
Oct 23, 2017 | 136.15 | 136.51 | 135.47 | 135.85 | 721,928 | -0.22(-0.16%) |
Oct 20, 2017 | 135.37 | 137.01 | 135.37 | 136.06 | 1,207,629 | +2.42(+1.81%) |
Oct 19, 2017 | 131.42 | 134.74 | 131.20 | 133.64 | 892,670 | +1.35(+1.02%) |
Oct 18, 2017 | 134.61 | 134.99 | 131.51 | 132.29 | 1,581,637 | -2.90(-2.15%) |
Oct 17, 2017 | 135.51 | 135.65 | 134.42 | 135.19 | 696,698 | -0.06(-0.05%) |
Oct 16, 2017 | 134.33 | 135.45 | 134.33 | 135.25 | 884,579 | +0.83(+0.62%) |
Oct 13, 2017 | 133.71 | 134.80 | 132.52 | 134.42 | 727,079 | +0.31(+0.23%) |
Oct 12, 2017 | 134.46 | 135.49 | 134.04 | 134.11 | 792,370 | -0.26(-0.20%) |
Oct 11, 2017 | 133.94 | 134.84 | 133.18 | 134.37 | 538,027 | -0.01(-0.01%) |
Oct 10, 2017 | 132.68 | 134.50 | 132.68 | 134.38 | 640,438 | +1.64(+1.23%) |
Oct 09, 2017 | 133.66 | 134.06 | 132.41 | 132.74 | 418,488 | -0.75(-0.56%) |
Oct 06, 2017 | 133.39 | 134.10 | 132.38 | 133.49 | 543,206 | +0.42(+0.32%) |
Oct 05, 2017 | 132.40 | 133.43 | 131.67 | 133.07 | 847,283 | +0.72(+0.55%) |
Oct 04, 2017 | 132.60 | 133.16 | 131.79 | 132.35 | 523,326 | -0.51(-0.38%) |
Oct 03, 2017 | 133.08 | 133.60 | 132.00 | 132.86 | 512,647 | -0.07(-0.05%) |
Oct 02, 2017 | 132.74 | 133.15 | 131.22 | 132.92 | 819,516 | +0.29(+0.22%) |
Sep 29, 2017 | 131.23 | 133.25 | 130.92 | 132.63 | 785,904 | +1.50(+1.14%) |
Sep 28, 2017 | 130.21 | 131.17 | 128.81 | 131.14 | 996,119 | +1.08(+0.83%) |
Sep 27, 2017 | 129.82 | 131.09 | 128.81 | 130.06 | 976,579 | +2.03(+1.59%) |
Sep 26, 2017 | 127.90 | 128.11 | 126.81 | 128.02 | 781,228 | +0.60(+0.47%) |
Sep 25, 2017 | 126.56 | 127.51 | 126.09 | 127.42 | 806,196 | +0.73(+0.58%) |
Sep 22, 2017 | 126.98 | 127.11 | 126.19 | 126.69 | 602,749 | -0.49(-0.39%) |
Sep 21, 2017 | 127.31 | 128.34 | 127.02 | 127.18 | 636,789 | -0.11(-0.09%) |
Sep 20, 2017 | 126.06 | 127.77 | 124.93 | 127.30 | 838,302 | +1.52(+1.21%) |
Sep 19, 2017 | 124.78 | 126.44 | 124.40 | 125.78 | 603,247 | +0.86(+0.69%) |
Sep 18, 2017 | 124.06 | 125.54 | 123.67 | 124.92 | 845,747 | +1.38(+1.12%) |
Sep 15, 2017 | 123.31 | 123.55 | 122.32 | 123.53 | 1,901,741 | +0.06(+0.05%) |
Sep 14, 2017 | 123.90 | 124.35 | 123.21 | 123.48 | 2,187,690 | -0.48(-0.38%) |
Sep 13, 2017 | 122.24 | 124.19 | 121.92 | 123.95 | 1,177,779 | +1.22(+0.99%) |
Sep 12, 2017 | 121.21 | 123.25 | 120.86 | 122.73 | 1,014,948 | +2.06(+1.71%) |
Sep 11, 2017 | 120.52 | 121.62 | 119.89 | 120.68 | 895,650 | +2.02(+1.70%) |
Sep 08, 2017 | 117.25 | 119.20 | 117.09 | 118.66 | 877,893 | +1.32(+1.12%) |
Sep 07, 2017 | 119.63 | 119.63 | 116.23 | 117.34 | 911,774 | -2.22(-1.85%) |
Sep 06, 2017 | 120.63 | 120.93 | 119.09 | 119.56 | 574,915 | -0.24(-0.20%) |
Sep 05, 2017 | 121.60 | 122.02 | 119.62 | 119.80 | 842,244 | -2.92(-2.38%) |
Sep 01, 2017 | 122.44 | 123.86 | 121.98 | 122.72 | 967,885 | +0.94(+0.77%) |
Aug 31, 2017 | 123.58 | 123.58 | 121.68 | 121.78 | 692,557 | -1.18(-0.96%) |
Aug 30, 2017 | 123.34 | 123.79 | 122.74 | 122.96 | 799,260 | -0.07(-0.06%) |
Aug 29, 2017 | 122.87 | 123.35 | 122.24 | 123.03 | 1,106,258 | -1.53(-1.23%) |
Aug 28, 2017 | 126.24 | 126.60 | 123.97 | 124.56 | 587,492 | -1.48(-1.17%) |
Aug 25, 2017 | 125.64 | 126.62 | 125.64 | 126.04 | 595,685 | +0.80(+0.63%) |
Aug 24, 2017 | 125.83 | 125.90 | 125.03 | 125.25 | 497,110 | -0.31(-0.25%) |
Aug 23, 2017 | 125.00 | 126.71 | 124.91 | 125.56 | 575,325 | -0.32(-0.25%) |
Aug 22, 2017 | 125.36 | 126.02 | 124.81 | 125.88 | 559,133 | +0.91(+0.73%) |
Aug 21, 2017 | 125.76 | 125.76 | 124.39 | 124.97 | 745,365 | -0.77(-0.61%) |
Aug 18, 2017 | 125.42 | 126.85 | 124.60 | 125.74 | 755,949 | -0.36(-0.29%) |
Aug 17, 2017 | 129.65 | 129.86 | 125.95 | 126.10 | 621,939 | -3.88(-2.98%) |
Aug 16, 2017 | 130.40 | 130.91 | 129.60 | 129.97 | 511,458 | +0.08(+0.06%) |
Aug 15, 2017 | 131.21 | 131.71 | 129.80 | 129.89 | 478,257 | -0.48(-0.37%) |
Aug 14, 2017 | 129.38 | 130.92 | 129.38 | 130.38 | 462,678 | +2.04(+1.59%) |
Aug 11, 2017 | 130.63 | 131.24 | 127.87 | 128.33 | 802,956 | -1.74(-1.34%) |
Aug 10, 2017 | 132.76 | 133.27 | 129.99 | 130.07 | 983,844 | -3.51(-2.63%) |
Aug 09, 2017 | 133.85 | 134.69 | 133.11 | 133.58 | 929,732 | -1.12(-0.83%) |
Aug 08, 2017 | 133.82 | 136.61 | 133.74 | 134.70 | 696,288 | +0.62(+0.46%) |
Aug 07, 2017 | 133.86 | 134.89 | 133.36 | 134.09 | 585,503 | +0.03(+0.02%) |
Aug 04, 2017 | 134.39 | 135.39 | 133.68 | 134.05 | 828,504 | -0.17(-0.13%) |
Aug 03, 2017 | 134.92 | 135.12 | 133.66 | 134.23 | 742,344 | -0.93(-0.69%) |
Aug 02, 2017 | 134.55 | 135.17 | 134.06 | 135.15 | 533,229 | +0.21(+0.16%) |
Aug 01, 2017 | 134.30 | 135.33 | 133.94 | 134.94 | 1,156,518 | +1.24(+0.93%) |
Jul 31, 2017 | 131.79 | 134.59 | 131.48 | 133.70 | 844,282 | +2.10(+1.59%) |
Jul 28, 2017 | 130.30 | 132.49 | 129.83 | 131.60 | 884,448 | +1.30(+0.99%) |
Jul 27, 2017 | 129.53 | 130.35 | 128.88 | 130.31 | 1,021,144 | +0.84(+0.65%) |
Jul 26, 2017 | 132.74 | 132.74 | 129.11 | 129.47 | 1,135,117 | -2.88(-2.18%) |
Jul 25, 2017 | 133.68 | 134.32 | 132.00 | 132.35 | 1,606,813 | +0.95(+0.72%) |
Jul 24, 2017 | 129.65 | 132.24 | 129.65 | 131.40 | 1,166,884 | +1.83(+1.41%) |
Jul 21, 2017 | 130.76 | 131.58 | 129.18 | 129.57 | 829,506 | -1.83(-1.39%) |
Jul 20, 2017 | 133.27 | 133.54 | 130.36 | 131.40 | 967,068 | -1.75(-1.32%) |
Jul 19, 2017 | 136.71 | 136.73 | 131.86 | 133.15 | 1,892,447 | -2.46(-1.81%) |
Jul 18, 2017 | 135.08 | 135.96 | 134.72 | 135.61 | 1,283,081 | -0.42(-0.31%) |
Jul 17, 2017 | 135.67 | 136.32 | 134.55 | 136.03 | 728,167 | +0.18(+0.13%) |
Jul 14, 2017 | 135.35 | 136.41 | 134.64 | 135.85 | 595,519 | -0.63(-0.46%) |
Jul 13, 2017 | 135.69 | 136.70 | 135.16 | 136.48 | 541,109 | +1.06(+0.79%) |
Jul 12, 2017 | 135.12 | 135.63 | 134.16 | 135.41 | 769,500 | +0.06(+0.04%) |
Jul 11, 2017 | 135.14 | 136.19 | 133.87 | 135.36 | 1,204,592 | +0.66(+0.49%) |
Jul 10, 2017 | 134.97 | 135.54 | 134.39 | 134.69 | 707,028 | -0.61(-0.45%) |
Jul 07, 2017 | 134.99 | 135.53 | 134.09 | 135.31 | 670,601 | +1.25(+0.93%) |
Jul 06, 2017 | 134.71 | 135.65 | 133.94 | 134.06 | 854,268 | -0.70(-0.52%) |
Jul 05, 2017 | 134.76 | 135.49 | 133.71 | 134.76 | 651,110 | +0.11(+0.08%) |
Jul 03, 2017 | 133.56 | 135.43 | 133.04 | 134.65 | 471,341 | +1.93(+1.46%) |
Jun 30, 2017 | 133.27 | 131.78 | 132.72 | 911,544 | +0.63(+0.48%) | |
Jun 29, 2017 | 133.67 | 134.32 | 130.54 | 132.09 | 1,644,553 | -0.39(-0.29%) |
Jun 28, 2017 | 131.59 | 132.71 | 131.27 | 132.47 | 760,147 | +2.04(+1.56%) |
Jun 27, 2017 | 131.06 | 132.21 | 130.38 | 130.43 | 512,086 | +0.29(+0.22%) |
Jun 26, 2017 | 129.69 | 130.49 | 128.88 | 130.15 | 458,415 | +0.80(+0.61%) |
Jun 23, 2017 | 131.33 | 131.33 | 128.92 | 129.35 | 1,081,690 | -1.35(-1.03%) |
Jun 22, 2017 | 131.46 | 131.68 | 129.87 | 130.70 | 532,387 | -1.26(-0.96%) |
Jun 21, 2017 | 133.07 | 133.32 | 131.56 | 131.97 | 484,523 | -0.63(-0.48%) |
Jun 20, 2017 | 132.69 | 133.40 | 132.27 | 132.60 | 754,111 | -0.70(-0.53%) |
Jun 19, 2017 | 133.41 | 133.68 | 132.61 | 133.30 | 465,138 | +0.81(+0.61%) |
Jun 16, 2017 | 132.48 | 133.33 | 131.75 | 132.49 | 1,050,277 | +0.13(+0.10%) |
Jun 15, 2017 | 132.57 | 133.57 | 131.21 | 132.36 | 496,617 | -0.85(-0.64%) |
Jun 14, 2017 | 131.66 | 133.31 | 130.44 | 133.21 | 778,779 | -0.11(-0.08%) |
Jun 13, 2017 | 133.67 | 134.28 | 132.76 | 133.32 | 865,743 | +0.20(+0.15%) |
Jun 12, 2017 | 133.99 | 134.37 | 132.63 | 133.12 | 1,116,750 | -0.75(-0.56%) |
Jun 09, 2017 | 131.19 | 134.42 | 131.19 | 133.87 | 852,713 | +3.51(+2.69%) |
Jun 08, 2017 | 131.71 | 127.72 | 130.37 | 1,015,640 | +1.93(+1.51%) | |
Jun 07, 2017 | 128.02 | 129.06 | 127.55 | 128.43 | 860,384 | +0.70(+0.54%) |
Jun 06, 2017 | 127.74 | 128.28 | 127.11 | 127.74 | 719,310 | -1.07(-0.83%) |
Jun 05, 2017 | 129.18 | 130.42 | 128.56 | 128.81 | 779,937 | -0.34(-0.26%) |
Jun 02, 2017 | 129.09 | 130.08 | 128.26 | 129.15 | 787,327 | -0.91(-0.70%) |
Jun 01, 2017 | 129.12 | 130.31 | 127.45 | 130.06 | 763,676 | +1.83(+1.42%) |
May 31, 2017 | 129.65 | 129.95 | 127.18 | 128.23 | 1,308,694 | -1.31(-1.01%) |
May 30, 2017 | 130.31 | 130.36 | 128.23 | 129.54 | 580,489 | -1.13(-0.87%) |
May 26, 2017 | 130.96 | 131.83 | 130.50 | 130.67 | 503,513 | -0.82(-0.62%) |
May 25, 2017 | 131.10 | 131.99 | 130.47 | 131.49 | 958,801 | +0.64(+0.49%) |
May 24, 2017 | 131.87 | 131.95 | 130.36 | 130.84 | 1,172,099 | -0.73(-0.55%) |
May 23, 2017 | 129.50 | 132.27 | 129.22 | 131.57 | 712,202 | +2.08(+1.61%) |
May 22, 2017 | 128.79 | 129.65 | 127.07 | 129.49 | 786,036 | +1.18(+0.92%) |
May 19, 2017 | 128.17 | 129.63 | 127.86 | 128.30 | 1,033,970 | +0.18(+0.14%) |
May 18, 2017 | 127.46 | 129.03 | 127.01 | 128.12 | 1,093,926 | +0.45(+0.35%) |
May 17, 2017 | 132.44 | 130.30 | 126.81 | 127.68 | 1,327,278 | -4.76(-3.60%) |
May 16, 2017 | 131.13 | 133.36 | 130.74 | 132.44 | 1,563,610 | +1.49(+1.14%) |
May 15, 2017 | 128.83 | 131.03 | 128.50 | 130.95 | 1,436,061 | +2.23(+1.73%) |
May 12, 2017 | 128.28 | 128.90 | 127.49 | 128.72 | 692,027 | -0.51(-0.39%) |
May 11, 2017 | 129.41 | 129.93 | 127.94 | 129.23 | 523,030 | -0.71(-0.55%) |
May 10, 2017 | 129.48 | 130.07 | 129.03 | 129.94 | 542,044 | -0.01(-0.01%) |
May 09, 2017 | 130.56 | 132.01 | 129.55 | 129.94 | 595,993 | -0.48(-0.37%) |
May 08, 2017 | 129.48 | 130.51 | 128.97 | 130.43 | 518,247 | +0.79(+0.61%) |
May 05, 2017 | 129.97 | 130.19 | 128.70 | 129.63 | 448,624 | -0.13(-0.10%) |
May 04, 2017 | 130.74 | 131.22 | 129.03 | 129.76 | 1,164,417 | -0.17(-0.13%) |
May 03, 2017 | 127.17 | 130.43 | 126.94 | 129.94 | 760,802 | +2.04(+1.60%) |
May 02, 2017 | 128.46 | 128.77 | 127.20 | 127.90 | 563,153 | -0.13(-0.10%) |