Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 150.91 | 154.04 | 150.11 | 152.42 | 1,940,646 | +1.22(+0.81%) |
Apr 27, 2018 | 154.01 | 154.96 | 148.94 | 151.20 | 1,919,061 | -5.96(-3.79%) |
Apr 26, 2018 | 157.44 | 158.51 | 156.68 | 157.16 | 1,083,923 | +0.69(+0.44%) |
Apr 25, 2018 | 155.95 | 157.20 | 155.45 | 156.47 | 1,196,932 | -0.42(-0.27%) |
Apr 24, 2018 | 158.71 | 160.77 | 156.35 | 156.89 | 1,169,015 | -0.85(-0.54%) |
Apr 23, 2018 | 157.50 | 158.81 | 156.93 | 157.73 | 820,844 | +0.12(+0.08%) |
Apr 20, 2018 | 157.96 | 160.69 | 156.97 | 157.61 | 804,368 | +0.08(+0.05%) |
Apr 19, 2018 | 158.85 | 158.85 | 155.40 | 157.53 | 1,084,170 | -2.12(-1.33%) |
Apr 18, 2018 | 159.10 | 160.28 | 158.42 | 159.65 | 673,520 | +0.07(+0.04%) |
Apr 17, 2018 | 158.40 | 161.30 | 157.38 | 159.59 | 925,657 | +1.54(+0.98%) |
Apr 16, 2018 | 157.06 | 159.52 | 155.18 | 158.05 | 728,055 | +1.53(+0.98%) |
Apr 13, 2018 | 157.10 | 157.10 | 155.29 | 156.51 | 1,122,287 | +0.08(+0.05%) |
Apr 12, 2018 | 157.29 | 158.84 | 153.55 | 156.43 | 1,535,925 | +0.06(+0.04%) |
Apr 11, 2018 | 154.01 | 158.73 | 152.20 | 156.37 | 1,637,163 | +1.26(+0.81%) |
Apr 10, 2018 | 164.41 | 165.37 | 148.79 | 155.12 | 5,769,576 | -8.09(-4.96%) |
Apr 09, 2018 | 161.80 | 164.40 | 161.70 | 163.21 | 852,458 | +1.76(+1.09%) |
Apr 06, 2018 | 162.81 | 164.55 | 160.43 | 161.45 | 893,192 | -1.87(-1.14%) |
Apr 05, 2018 | 162.56 | 164.70 | 161.88 | 163.32 | 677,201 | +1.28(+0.79%) |
Apr 04, 2018 | 159.28 | 162.90 | 159.01 | 162.03 | 707,124 | +1.59(+0.99%) |
Apr 03, 2018 | 161.68 | 162.19 | 158.15 | 160.44 | 1,101,315 | -0.43(-0.27%) |
Apr 02, 2018 | 162.80 | 164.34 | 159.62 | 160.87 | 1,022,220 | -1.71(-1.05%) |
Mar 29, 2018 | 162.58 | 162.58 | 162.58 | 0 | +0.44(+0.27%) | |
Mar 28, 2018 | 162.23 | 163.73 | 160.35 | 162.15 | 912,518 | +0.34(+0.21%) |
Mar 27, 2018 | 164.85 | 166.47 | 161.22 | 161.80 | 1,362,893 | -3.17(-1.92%) |
Mar 26, 2018 | 162.14 | 165.11 | 160.32 | 164.97 | 843,573 | +4.34(+2.70%) |
Mar 23, 2018 | 161.13 | 164.15 | 159.79 | 160.63 | 1,380,125 | -0.51(-0.32%) |
Mar 22, 2018 | 158.07 | 163.48 | 157.43 | 161.15 | 1,384,447 | +2.21(+1.39%) |
Mar 21, 2018 | 161.64 | 162.70 | 158.60 | 158.94 | 1,159,627 | -2.13(-1.32%) |
Mar 20, 2018 | 160.79 | 162.76 | 160.74 | 161.07 | 1,438,823 | +0.35(+0.22%) |
Mar 19, 2018 | 160.47 | 161.43 | 159.29 | 160.72 | 1,237,202 | +0.26(+0.16%) |
Mar 16, 2018 | 161.39 | 162.35 | 159.13 | 160.46 | 1,228,633 | -1.06(-0.65%) |
Mar 15, 2018 | 162.42 | 163.02 | 159.77 | 161.52 | 955,713 | -0.41(-0.25%) |
Mar 14, 2018 | 161.95 | 162.28 | 160.47 | 161.93 | 1,050,668 | -0.10(-0.06%) |
Mar 13, 2018 | 161.50 | 162.26 | 160.43 | 162.03 | 1,092,847 | +1.36(+0.85%) |
Mar 12, 2018 | 158.78 | 161.00 | 158.06 | 160.67 | 824,604 | +2.30(+1.45%) |
Mar 09, 2018 | 156.44 | 158.47 | 155.60 | 158.37 | 1,178,398 | +2.17(+1.39%) |
Mar 08, 2018 | 151.08 | 156.36 | 148.65 | 156.20 | 1,186,886 | +5.17(+3.43%) |
Mar 07, 2018 | 151.62 | 151.03 | 1,413,388 | +2.16(+1.45%) | ||
Mar 06, 2018 | 149.66 | 150.44 | 147.87 | 148.87 | 1,133,718 | -0.17(-0.12%) |
Mar 05, 2018 | 144.72 | 149.33 | 144.04 | 149.04 | 1,404,400 | +3.59(+2.47%) |
Mar 02, 2018 | 146.02 | 147.56 | 144.57 | 145.45 | 1,710,390 | -1.95(-1.32%) |
Mar 01, 2018 | 149.88 | 149.88 | 146.38 | 147.40 | 1,467,600 | -2.20(-1.47%) |
Feb 28, 2018 | 155.89 | 156.99 | 149.48 | 149.60 | 2,096,982 | -5.64(-3.63%) |
Feb 27, 2018 | 153.93 | 161.71 | 153.93 | 155.24 | 2,868,507 | -9.06(-5.52%) |
Feb 26, 2018 | 164.49 | 165.60 | 163.43 | 164.31 | 1,364,960 | -0.19(-0.12%) |
Feb 23, 2018 | 163.69 | 165.09 | 162.96 | 164.50 | 932,975 | +1.72(+1.06%) |
Feb 22, 2018 | 162.12 | 165.08 | 162.12 | 162.77 | 1,063,850 | +1.54(+0.96%) |
Feb 21, 2018 | 161.17 | 164.11 | 161.07 | 161.23 | 1,272,228 | -0.21(-0.13%) |
Feb 20, 2018 | 159.87 | 162.40 | 159.87 | 161.44 | 859,151 | +0.57(+0.35%) |
Feb 16, 2018 | 160.87 | 160.87 | 160.87 | 0 | +1.92(+1.21%) | |
Feb 15, 2018 | 154.95 | 159.46 | 152.27 | 158.95 | 1,205,473 | +4.32(+2.79%) |
Feb 14, 2018 | 155.41 | 149.99 | 154.63 | 1,463,818 | +1.08(+0.71%) | |
Feb 13, 2018 | 151.34 | 154.20 | 150.99 | 153.55 | 1,100,511 | +1.70(+1.12%) |
Feb 12, 2018 | 152.44 | 153.83 | 149.59 | 151.84 | 1,336,937 | -0.09(-0.06%) |
Feb 09, 2018 | 152.77 | 154.85 | 146.83 | 151.94 | 1,372,732 | -0.11(-0.07%) |
Feb 08, 2018 | 158.47 | 160.27 | 151.96 | 152.05 | 1,319,662 | -6.34(-4.00%) |
Feb 07, 2018 | 157.10 | 160.38 | 157.10 | 158.39 | 1,130,639 | +0.49(+0.31%) |
Feb 06, 2018 | 158.70 | 160.32 | 154.70 | 157.90 | 2,533,352 | -3.93(-2.43%) |
Feb 05, 2018 | 164.80 | 165.71 | 160.41 | 161.83 | 994,761 | -2.93(-1.78%) |
Feb 02, 2018 | 164.82 | 166.38 | 163.07 | 164.76 | 817,582 | -1.44(-0.87%) |
Feb 01, 2018 | 165.90 | 168.15 | 161.72 | 166.21 | 1,367,973 | +0.22(+0.13%) |
Jan 31, 2018 | 161.97 | 167.42 | 161.47 | 165.99 | 1,468,794 | +4.56(+2.82%) |
Jan 30, 2018 | 160.79 | 161.87 | 159.97 | 161.43 | 1,219,305 | +0.18(+0.11%) |
Jan 29, 2018 | 163.45 | 164.56 | 161.03 | 161.25 | 828,514 | -2.62(-1.60%) |
Jan 26, 2018 | 162.80 | 164.21 | 161.50 | 163.88 | 843,649 | +1.89(+1.17%) |
Jan 25, 2018 | 160.65 | 162.38 | 160.47 | 161.99 | 1,091,321 | +1.28(+0.79%) |
Jan 24, 2018 | 160.04 | 161.41 | 159.67 | 160.71 | 636,928 | +0.67(+0.42%) |
Jan 23, 2018 | 159.96 | 160.90 | 158.46 | 160.04 | 877,529 | +0.57(+0.36%) |
Jan 22, 2018 | 157.48 | 159.70 | 156.78 | 159.47 | 1,078,706 | +1.77(+1.12%) |
Jan 19, 2018 | 153.91 | 157.88 | 153.29 | 157.70 | 1,700,995 | +3.94(+2.56%) |
Jan 18, 2018 | 154.58 | 152.07 | 153.77 | 1,471,075 | +0.17(+0.11%) | |
Jan 17, 2018 | 151.93 | 155.03 | 151.91 | 153.59 | 789,567 | +1.54(+1.01%) |
Jan 16, 2018 | 149.80 | 154.85 | 149.34 | 152.05 | 1,481,046 | +3.72(+2.51%) |
Jan 12, 2018 | 148.34 | 148.34 | 148.34 | 0 | -1.48(-0.99%) | |
Jan 11, 2018 | 153.52 | 153.52 | 148.65 | 149.82 | 1,008,986 | -3.22(-2.11%) |
Jan 10, 2018 | 150.06 | 153.04 | 961,931 | -2.53(-1.63%) | ||
Jan 09, 2018 | 154.97 | 156.23 | 154.73 | 155.57 | 647,414 | +0.63(+0.41%) |
Jan 08, 2018 | 155.28 | 155.94 | 154.64 | 154.95 | 870,334 | +0.02(+0.01%) |
Jan 05, 2018 | 154.60 | 155.66 | 154.17 | 154.93 | 869,284 | +1.07(+0.69%) |
Jan 04, 2018 | 154.89 | 155.82 | 153.22 | 153.86 | 1,109,932 | -0.85(-0.55%) |
Jan 03, 2018 | 151.98 | 155.05 | 151.58 | 154.71 | 812,959 | +1.91(+1.25%) |
Jan 02, 2018 | 155.13 | 156.55 | 152.59 | 152.80 | 979,315 | -2.60(-1.67%) |
Dec 29, 2017 | 155.39 | 155.39 | 155.39 | 0 | +0.34(+0.22%) | |
Dec 28, 2017 | 153.22 | 155.38 | 152.58 | 155.05 | 534,790 | +1.66(+1.08%) |
Dec 27, 2017 | 152.87 | 153.93 | 152.03 | 153.40 | 598,163 | +1.37(+0.90%) |
Dec 26, 2017 | 151.74 | 153.80 | 151.60 | 152.03 | 382,679 | -0.38(-0.25%) |
Dec 22, 2017 | 149.58 | 152.61 | 148.41 | 152.41 | 634,200 | +2.26(+1.51%) |
Dec 21, 2017 | 150.99 | 152.33 | 149.97 | 150.14 | 690,850 | -0.13(-0.09%) |
Dec 20, 2017 | 150.80 | 151.50 | 148.53 | 150.28 | 1,267,571 | -0.01(-0.01%) |
Dec 19, 2017 | 153.89 | 154.76 | 150.18 | 150.28 | 1,670,081 | -3.61(-2.35%) |
Dec 18, 2017 | 155.82 | 156.74 | 152.57 | 153.90 | 1,279,874 | -1.80(-1.15%) |
Dec 15, 2017 | 158.61 | 158.61 | 154.32 | 155.70 | 2,098,182 | -2.02(-1.28%) |
Dec 14, 2017 | 157.07 | 159.46 | 156.51 | 157.71 | 1,099,706 | +0.35(+0.22%) |
Dec 13, 2017 | 158.28 | 159.42 | 157.00 | 157.36 | 988,082 | -0.23(-0.14%) |
Dec 12, 2017 | 159.37 | 159.67 | 156.89 | 157.59 | 923,657 | -0.89(-0.56%) |
Dec 11, 2017 | 157.43 | 158.66 | 156.28 | 158.48 | 1,087,871 | +1.35(+0.86%) |
Dec 08, 2017 | 158.85 | 159.63 | 156.78 | 157.13 | 593,872 | -1.42(-0.89%) |
Dec 07, 2017 | 157.99 | 158.83 | 157.09 | 158.55 | 1,296,091 | +0.27(+0.17%) |
Dec 06, 2017 | 155.92 | 158.60 | 154.89 | 158.28 | 648,835 | +2.41(+1.54%) |
Dec 05, 2017 | 153.84 | 157.78 | 153.37 | 155.88 | 1,310,595 | +1.59(+1.03%) |
Dec 04, 2017 | 160.90 | 160.90 | 154.21 | 154.29 | 961,828 | -6.62(-4.11%) |
Dec 01, 2017 | 161.52 | 162.32 | 159.55 | 160.91 | 848,815 | -0.56(-0.35%) |
Nov 30, 2017 | 162.20 | 162.66 | 159.42 | 161.47 | 1,303,026 | -0.01(-0.01%) |
Nov 29, 2017 | 163.29 | 163.66 | 159.63 | 161.48 | 1,351,063 | -2.22(-1.35%) |
Nov 28, 2017 | 164.18 | 165.49 | 163.52 | 163.70 | 1,056,613 | -0.25(-0.15%) |
Nov 27, 2017 | 162.66 | 164.50 | 162.35 | 163.94 | 1,192,720 | +2.50(+1.55%) |
Nov 24, 2017 | 159.62 | 162.94 | 159.37 | 161.44 | 597,318 | +2.61(+1.64%) |
Nov 22, 2017 | 159.57 | 160.16 | 157.90 | 158.84 | 506,231 | -0.81(-0.51%) |
Nov 21, 2017 | 158.10 | 159.89 | 157.42 | 159.65 | 1,102,106 | +2.05(+1.30%) |
Nov 20, 2017 | 156.76 | 158.19 | 156.60 | 157.60 | 728,435 | +0.45(+0.28%) |
Nov 17, 2017 | 156.24 | 157.83 | 155.28 | 157.15 | 1,118,435 | +0.51(+0.33%) |
Nov 16, 2017 | 158.03 | 159.93 | 156.46 | 156.64 | 946,529 | -0.60(-0.38%) |
Nov 15, 2017 | 156.58 | 157.77 | 154.17 | 157.24 | 1,430,860 | -0.22(-0.14%) |
Nov 14, 2017 | 156.92 | 158.56 | 155.20 | 157.46 | 1,564,239 | +0.31(+0.20%) |
Nov 13, 2017 | 161.44 | 161.90 | 156.90 | 157.14 | 2,045,218 | -3.57(-2.22%) |
Nov 10, 2017 | 159.63 | 161.46 | 158.55 | 160.71 | 734,603 | -0.53(-0.33%) |
Nov 09, 2017 | 160.86 | 162.48 | 159.92 | 161.24 | 931,588 | +0.01(+0.01%) |
Nov 08, 2017 | 156.95 | 162.21 | 156.95 | 161.23 | 923,094 | +3.66(+2.32%) |
Nov 07, 2017 | 155.99 | 157.79 | 154.63 | 157.57 | 1,439,755 | +1.17(+0.75%) |
Nov 06, 2017 | 150.79 | 159.27 | 150.49 | 156.40 | 2,521,852 | +9.41(+6.40%) |
Nov 03, 2017 | 147.53 | 148.56 | 146.30 | 146.99 | 752,099 | -1.49(-1.01%) |
Nov 02, 2017 | 145.83 | 148.91 | 144.64 | 148.49 | 1,256,320 | +3.35(+2.31%) |
Nov 01, 2017 | 149.58 | 149.95 | 144.04 | 145.14 | 2,036,771 | -4.38(-2.93%) |
Oct 31, 2017 | 142.87 | 151.38 | 141.12 | 149.51 | 2,262,066 | +6.67(+4.67%) |
Oct 30, 2017 | 139.81 | 146.16 | 139.25 | 142.85 | 2,538,591 | +3.28(+2.35%) |
Oct 27, 2017 | 139.13 | 140.39 | 138.87 | 139.56 | 1,134,853 | +0.16(+0.12%) |
Oct 26, 2017 | 140.06 | 140.06 | 138.70 | 139.40 | 1,600,179 | +0.07(+0.05%) |
Oct 25, 2017 | 140.93 | 141.67 | 139.05 | 139.34 | 812,004 | -1.66(-1.18%) |
Oct 24, 2017 | 140.27 | 141.40 | 140.27 | 141.00 | 775,345 | +0.23(+0.16%) |
Oct 23, 2017 | 141.17 | 141.37 | 139.96 | 140.77 | 625,458 | +0.10(+0.07%) |
Oct 20, 2017 | 141.13 | 141.78 | 140.31 | 140.68 | 877,265 | -0.11(-0.07%) |
Oct 19, 2017 | 140.06 | 141.19 | 139.56 | 140.78 | 1,708,575 | +0.57(+0.41%) |
Oct 18, 2017 | 140.94 | 141.37 | 139.56 | 140.21 | 1,429,898 | -1.01(-0.71%) |
Oct 17, 2017 | 141.94 | 143.06 | 140.64 | 141.22 | 1,105,357 | -0.62(-0.44%) |
Oct 16, 2017 | 142.96 | 143.43 | 141.09 | 141.84 | 1,094,216 | -1.74(-1.21%) |
Oct 13, 2017 | 145.06 | 145.11 | 142.70 | 143.58 | 881,745 | -1.22(-0.84%) |
Oct 12, 2017 | 144.03 | 145.02 | 143.83 | 144.80 | 1,206,171 | +0.83(+0.57%) |
Oct 11, 2017 | 141.66 | 144.18 | 141.22 | 143.97 | 1,101,624 | +2.79(+1.97%) |
Oct 10, 2017 | 141.24 | 142.19 | 140.85 | 141.18 | 799,593 | +0.66(+0.47%) |
Oct 09, 2017 | 140.17 | 141.34 | 139.71 | 140.53 | 668,040 | +0.39(+0.28%) |
Oct 06, 2017 | 139.26 | 140.38 | 138.08 | 140.13 | 605,008 | +0.43(+0.31%) |
Oct 05, 2017 | 140.32 | 141.10 | 139.59 | 139.71 | 1,309,269 | -0.32(-0.23%) |
Oct 04, 2017 | 136.98 | 140.59 | 136.61 | 140.03 | 1,074,450 | +3.27(+2.39%) |
Oct 03, 2017 | 135.37 | 137.49 | 135.37 | 136.76 | 940,581 | +0.86(+0.63%) |
Oct 02, 2017 | 136.81 | 137.78 | 135.74 | 135.90 | 1,106,649 | -1.12(-0.82%) |
Sep 29, 2017 | 136.59 | 137.93 | 136.18 | 137.03 | 1,043,513 | +0.28(+0.20%) |
Sep 28, 2017 | 135.23 | 136.98 | 135.16 | 136.75 | 1,059,725 | +0.74(+0.55%) |
Sep 27, 2017 | 136.86 | 136.86 | 135.24 | 136.01 | 1,039,764 | +0.54(+0.40%) |
Sep 26, 2017 | 134.65 | 136.01 | 134.32 | 135.47 | 1,542,603 | +0.90(+0.67%) |
Sep 25, 2017 | 135.18 | 136.27 | 133.76 | 134.56 | 1,829,289 | -1.10(-0.81%) |
Sep 22, 2017 | 137.69 | 137.90 | 135.59 | 135.66 | 1,607,832 | -2.27(-1.65%) |
Sep 21, 2017 | 138.19 | 139.16 | 137.63 | 137.94 | 997,604 | -1.02(-0.73%) |
Sep 20, 2017 | 139.07 | 140.20 | 138.29 | 138.96 | 2,371,871 | +0.63(+0.45%) |
Sep 19, 2017 | 143.25 | 143.63 | 137.58 | 138.33 | 2,504,659 | -4.86(-3.39%) |
Sep 18, 2017 | 143.00 | 144.42 | 142.66 | 143.19 | 1,024,542 | +0.51(+0.36%) |
Sep 15, 2017 | 141.67 | 143.19 | 141.07 | 142.68 | 1,996,259 | +1.16(+0.82%) |
Sep 14, 2017 | 140.80 | 142.43 | 140.48 | 141.51 | 1,354,406 | -0.36(-0.26%) |
Sep 13, 2017 | 141.96 | 142.58 | 140.80 | 141.88 | 1,344,887 | -0.56(-0.39%) |
Sep 12, 2017 | 142.34 | 142.84 | 141.10 | 142.44 | 1,443,690 | -0.37(-0.26%) |
Sep 11, 2017 | 142.54 | 143.44 | 142.00 | 142.81 | 1,318,049 | +0.65(+0.46%) |
Sep 08, 2017 | 142.72 | 143.06 | 141.83 | 142.16 | 901,470 | -1.14(-0.80%) |
Sep 07, 2017 | 143.07 | 143.84 | 142.55 | 143.30 | 1,228,899 | +0.14(+0.10%) |
Sep 06, 2017 | 144.44 | 144.56 | 143.04 | 143.16 | 1,420,285 | -0.63(-0.44%) |
Sep 05, 2017 | 144.56 | 144.62 | 142.94 | 143.79 | 1,902,337 | +0.25(+0.17%) |
Sep 01, 2017 | 146.89 | 146.97 | 143.47 | 143.54 | 2,614,461 | -2.52(-1.73%) |
Aug 31, 2017 | 145.60 | 147.16 | 144.71 | 146.06 | 24,712,992 | +0.49(+0.33%) |
Aug 30, 2017 | 143.74 | 145.69 | 143.40 | 145.58 | 2,259,244 | +0.99(+0.68%) |
Aug 29, 2017 | 144.71 | 145.66 | 144.28 | 144.59 | 1,883,984 | -0.34(-0.24%) |
Aug 28, 2017 | 144.46 | 146.30 | 144.05 | 144.93 | 2,325,382 | +0.25(+0.17%) |
Aug 25, 2017 | 145.10 | 143.47 | 144.68 | 4,553,764 | +3.82(+2.71%) | |
Aug 24, 2017 | 139.67 | 141.10 | 139.20 | 140.86 | 1,042,692 | +1.76(+1.27%) |
Aug 23, 2017 | 137.88 | 139.34 | 137.88 | 139.10 | 587,257 | +0.61(+0.44%) |
Aug 22, 2017 | 137.34 | 138.64 | 137.04 | 138.49 | 798,826 | +1.46(+1.06%) |
Aug 21, 2017 | 135.84 | 137.56 | 135.36 | 137.03 | 518,236 | +1.10(+0.81%) |
Aug 18, 2017 | 135.09 | 136.44 | 135.07 | 135.93 | 603,060 | +0.66(+0.49%) |
Aug 17, 2017 | 136.51 | 137.75 | 135.25 | 135.27 | 828,843 | -1.44(-1.05%) |
Aug 16, 2017 | 134.69 | 137.07 | 134.67 | 136.71 | 1,181,507 | +2.30(+1.71%) |
Aug 15, 2017 | 133.10 | 135.14 | 131.96 | 134.41 | 616,243 | +0.77(+0.58%) |
Aug 14, 2017 | 132.86 | 134.31 | 132.31 | 133.64 | 708,234 | +2.11(+1.60%) |
Aug 11, 2017 | 132.30 | 132.53 | 130.48 | 131.53 | 771,402 | -0.71(-0.54%) |
Aug 10, 2017 | 131.65 | 132.87 | 131.13 | 132.24 | 477,248 | -0.01(-0.01%) |
Aug 09, 2017 | 131.62 | 132.50 | 130.97 | 132.25 | 606,168 | +0.77(+0.59%) |
Aug 08, 2017 | 132.06 | 132.74 | 131.04 | 131.48 | 519,262 | -1.24(-0.93%) |
Aug 07, 2017 | 132.57 | 133.45 | 131.30 | 132.72 | 563,003 | -0.42(-0.31%) |
Aug 04, 2017 | 134.69 | 131.44 | 133.13 | 1,091,148 | +1.52(+1.16%) | |
Aug 03, 2017 | 131.60 | 131.96 | 130.65 | 131.61 | 1,416,590 | +0.34(+0.26%) |
Aug 02, 2017 | 131.09 | 131.89 | 130.30 | 131.27 | 875,067 | +0.54(+0.41%) |
Aug 01, 2017 | 128.51 | 132.07 | 128.01 | 130.73 | 1,145,305 | -0.11(-0.09%) |
Jul 31, 2017 | 131.58 | 132.09 | 129.74 | 130.84 | 906,289 | -0.08(-0.06%) |
Jul 28, 2017 | 129.01 | 131.37 | 129.01 | 130.93 | 1,073,302 | +1.56(+1.21%) |
Jul 27, 2017 | 129.19 | 130.16 | 128.51 | 129.37 | 1,077,119 | +0.41(+0.32%) |
Jul 26, 2017 | 129.27 | 129.84 | 128.55 | 128.96 | 675,052 | +0.11(+0.09%) |
Jul 25, 2017 | 129.72 | 130.53 | 128.16 | 128.84 | 873,053 | -0.69(-0.54%) |
Jul 24, 2017 | 129.70 | 130.03 | 128.44 | 129.54 | 700,772 | -0.40(-0.31%) |
Jul 21, 2017 | 129.37 | 130.54 | 128.77 | 129.94 | 1,044,099 | +0.75(+0.58%) |
Jul 20, 2017 | 132.21 | 128.94 | 129.19 | 1,152,105 | -2.52(-1.91%) | |
Jul 19, 2017 | 132.18 | 132.18 | 129.74 | 131.71 | 1,119,246 | +0.92(+0.70%) |
Jul 18, 2017 | 129.37 | 131.24 | 129.17 | 130.78 | 1,081,191 | +1.42(+1.10%) |
Jul 17, 2017 | 129.40 | 129.86 | 128.43 | 129.37 | 1,188,919 | -0.47(-0.36%) |
Jul 14, 2017 | 130.38 | 130.90 | 129.27 | 129.83 | 740,983 | +0.55(+0.43%) |
Jul 13, 2017 | 129.76 | 130.09 | 128.82 | 129.28 | 312,823 | -0.32(-0.25%) |
Jul 12, 2017 | 128.08 | 130.41 | 128.08 | 129.60 | 727,967 | +2.52(+1.98%) |
Jul 11, 2017 | 127.71 | 128.88 | 126.77 | 127.08 | 835,424 | -0.85(-0.66%) |
Jul 10, 2017 | 130.48 | 130.72 | 127.68 | 127.93 | 971,413 | -2.08(-1.60%) |
Jul 07, 2017 | 127.86 | 130.34 | 127.86 | 130.01 | 1,098,772 | +2.21(+1.73%) |
Jul 06, 2017 | 127.51 | 128.48 | 127.18 | 127.81 | 972,863 | -0.05(-0.04%) |
Jul 05, 2017 | 127.51 | 128.75 | 127.15 | 127.86 | 610,053 | +0.12(+0.10%) |
Jul 03, 2017 | 128.46 | 129.06 | 127.18 | 127.73 | 681,456 | -0.59(-0.46%) |
Jun 30, 2017 | 128.04 | 129.22 | 127.47 | 128.32 | 1,131,693 | +0.36(+0.28%) |
Jun 29, 2017 | 127.21 | 128.37 | 126.48 | 127.96 | 904,140 | +0.16(+0.13%) |
Jun 28, 2017 | 129.09 | 129.18 | 127.45 | 127.80 | 1,030,030 | -1.32(-1.02%) |
Jun 27, 2017 | 128.46 | 131.79 | 128.40 | 129.12 | 1,724,750 | +2.80(+2.21%) |
Jun 26, 2017 | 126.21 | 127.13 | 125.76 | 126.32 | 760,510 | +0.85(+0.67%) |
Jun 23, 2017 | 124.92 | 126.39 | 124.92 | 125.48 | 3,011,504 | +0.64(+0.51%) |
Jun 22, 2017 | 124.92 | 125.87 | 124.55 | 124.84 | 610,035 | +0.15(+0.12%) |
Jun 21, 2017 | 125.14 | 125.69 | 124.36 | 124.69 | 780,783 | -0.46(-0.37%) |
Jun 20, 2017 | 126.48 | 127.28 | 124.86 | 125.14 | 939,912 | -1.33(-1.05%) |
Jun 19, 2017 | 126.51 | 127.14 | 126.15 | 126.48 | 712,297 | -0.09(-0.07%) |
Jun 16, 2017 | 125.62 | 127.34 | 125.62 | 126.56 | 1,014,151 | +0.79(+0.63%) |
Jun 15, 2017 | 125.95 | 126.48 | 125.30 | 125.77 | 727,812 | -0.66(-0.52%) |
Jun 14, 2017 | 126.57 | 128.31 | 126.06 | 126.43 | 1,016,069 | +0.82(+0.65%) |
Jun 13, 2017 | 126.95 | 126.97 | 125.16 | 125.61 | 1,177,214 | -0.35(-0.28%) |
Jun 12, 2017 | 125.83 | 126.49 | 123.09 | 125.96 | 1,230,967 | -1.79(-1.40%) |
Jun 09, 2017 | 128.69 | 129.03 | 126.79 | 127.75 | 972,224 | +0.03(+0.02%) |
Jun 08, 2017 | 129.32 | 129.67 | 126.52 | 127.72 | 1,378,702 | -1.55(-1.20%) |
Jun 07, 2017 | 130.90 | 130.92 | 128.14 | 129.27 | 1,120,388 | -1.04(-0.80%) |
Jun 06, 2017 | 131.18 | 132.00 | 130.15 | 130.31 | 1,259,755 | -0.89(-0.68%) |
Jun 05, 2017 | 131.38 | 132.60 | 131.05 | 131.20 | 741,957 | -0.72(-0.55%) |
Jun 02, 2017 | 132.48 | 132.93 | 131.56 | 131.93 | 869,072 | +0.42(+0.32%) |
Jun 01, 2017 | 131.56 | 132.04 | 130.81 | 131.51 | 789,039 | +0.07(+0.05%) |
May 31, 2017 | 131.52 | 133.53 | 130.76 | 131.44 | 1,779,928 | +0.19(+0.14%) |
May 30, 2017 | 129.39 | 131.51 | 129.39 | 131.25 | 1,953,445 | +1.87(+1.44%) |
May 26, 2017 | 128.89 | 129.50 | 128.44 | 129.39 | 699,943 | +0.45(+0.35%) |
May 25, 2017 | 128.18 | 130.34 | 127.64 | 128.94 | 1,154,448 | +1.41(+1.11%) |
May 24, 2017 | 127.96 | 128.31 | 127.47 | 127.53 | 607,641 | -0.23(-0.18%) |
May 23, 2017 | 127.75 | 128.12 | 127.22 | 127.76 | 613,578 | +0.46(+0.36%) |
May 22, 2017 | 126.09 | 127.86 | 125.39 | 127.30 | 625,844 | +0.98(+0.78%) |
May 19, 2017 | 125.36 | 126.92 | 124.47 | 126.32 | 899,229 | +0.76(+0.61%) |
May 18, 2017 | 126.61 | 126.69 | 120.64 | 125.56 | 2,192,343 | -1.98(-1.55%) |
May 17, 2017 | 123.70 | 129.69 | 123.70 | 127.54 | 2,776,165 | +3.15(+2.53%) |
May 16, 2017 | 124.34 | 126.15 | 123.91 | 124.39 | 1,077,055 | +0.34(+0.28%) |
May 15, 2017 | 121.79 | 124.43 | 121.10 | 124.05 | 1,467,041 | +2.74(+2.26%) |
May 12, 2017 | 121.31 | 121.98 | 120.64 | 121.31 | 1,235,483 | -0.18(-0.15%) |
May 11, 2017 | 122.36 | 122.89 | 121.00 | 121.49 | 1,590,732 | -1.40(-1.14%) |
May 10, 2017 | 123.47 | 123.85 | 122.67 | 122.89 | 853,283 | -0.53(-0.43%) |
May 09, 2017 | 124.78 | 125.17 | 123.16 | 123.42 | 1,102,406 | -1.59(-1.27%) |
May 08, 2017 | 123.63 | 125.57 | 122.92 | 125.01 | 1,315,186 | +1.71(+1.39%) |
May 05, 2017 | 122.26 | 123.38 | 122.02 | 123.30 | 1,103,453 | +1.36(+1.12%) |
May 04, 2017 | 121.75 | 122.71 | 120.60 | 121.94 | 994,096 | +0.33(+0.27%) |
May 03, 2017 | 122.97 | 123.27 | 121.34 | 121.61 | 1,094,602 | -1.08(-0.88%) |
May 02, 2017 | 122.72 | 124.40 | 121.39 | 122.69 | 1,547,453 | +1.65(+1.36%) |