Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 158.96 | 159.45 | 157.56 | 157.73 | 1,146,844 | -0.52(-0.33%) |
Apr 27, 2018 | 155.75 | 158.87 | 155.07 | 158.25 | 956,906 | +2.06(+1.32%) |
Apr 26, 2018 | 153.60 | 158.78 | 152.94 | 156.20 | 2,340,242 | +4.78(+3.15%) |
Apr 25, 2018 | 151.17 | 152.51 | 150.23 | 151.42 | 957,685 | -0.04(-0.03%) |
Apr 24, 2018 | 150.42 | 152.06 | 150.12 | 151.46 | 1,277,262 | +0.68(+0.45%) |
Apr 23, 2018 | 151.13 | 151.18 | 150.10 | 150.78 | 1,006,444 | +0.11(+0.07%) |
Apr 20, 2018 | 151.98 | 152.26 | 150.25 | 150.67 | 1,241,229 | -0.81(-0.54%) |
Apr 19, 2018 | 154.27 | 154.38 | 150.29 | 151.48 | 939,585 | -3.23(-2.09%) |
Apr 18, 2018 | 155.69 | 155.85 | 154.46 | 154.71 | 763,350 | -0.51(-0.33%) |
Apr 17, 2018 | 154.77 | 156.00 | 153.88 | 155.22 | 995,633 | +1.16(+0.75%) |
Apr 16, 2018 | 154.97 | 155.40 | 153.48 | 154.06 | 966,628 | -0.15(-0.10%) |
Apr 13, 2018 | 153.79 | 154.25 | 152.73 | 154.21 | 837,522 | +0.76(+0.49%) |
Apr 12, 2018 | 155.31 | 155.45 | 152.73 | 153.45 | 918,753 | -1.85(-1.19%) |
Apr 11, 2018 | 156.26 | 157.56 | 155.16 | 155.31 | 744,424 | -1.38(-0.88%) |
Apr 10, 2018 | 156.30 | 158.06 | 156.03 | 156.69 | 978,155 | +0.49(+0.31%) |
Apr 09, 2018 | 156.02 | 157.59 | 155.39 | 156.20 | 1,031,720 | +0.42(+0.27%) |
Apr 06, 2018 | 157.59 | 158.55 | 155.41 | 155.77 | 926,444 | -1.63(-1.03%) |
Apr 05, 2018 | 159.14 | 159.14 | 155.85 | 157.40 | 1,104,428 | -2.09(-1.31%) |
Apr 04, 2018 | 156.61 | 160.05 | 156.09 | 159.50 | 1,146,739 | +2.67(+1.71%) |
Apr 03, 2018 | 155.88 | 157.64 | 154.21 | 156.82 | 888,553 | +0.95(+0.61%) |
Apr 02, 2018 | 157.16 | 157.81 | 154.79 | 155.88 | 975,682 | -0.77(-0.49%) |
Mar 29, 2018 | 156.64 | 156.64 | 156.64 | 0 | -1.35(-0.86%) | |
Mar 28, 2018 | 155.29 | 159.32 | 154.79 | 157.99 | 1,598,431 | +3.14(+2.03%) |
Mar 27, 2018 | 153.99 | 156.20 | 151.85 | 154.85 | 1,179,154 | +1.16(+0.76%) |
Mar 26, 2018 | 151.87 | 153.94 | 151.27 | 153.69 | 900,363 | +2.78(+1.84%) |
Mar 23, 2018 | 152.98 | 154.22 | 150.60 | 150.90 | 1,087,924 | -2.06(-1.35%) |
Mar 22, 2018 | 155.02 | 156.26 | 152.91 | 152.97 | 1,338,406 | -2.21(-1.43%) |
Mar 21, 2018 | 154.97 | 156.02 | 153.33 | 155.18 | 1,418,046 | +0.38(+0.25%) |
Mar 20, 2018 | 153.91 | 155.28 | 153.62 | 154.80 | 1,134,462 | +1.02(+0.67%) |
Mar 19, 2018 | 154.81 | 154.84 | 152.86 | 153.77 | 1,074,852 | -1.01(-0.65%) |
Mar 16, 2018 | 152.84 | 154.93 | 152.64 | 154.78 | 1,453,680 | +2.22(+1.46%) |
Mar 15, 2018 | 152.26 | 152.72 | 151.42 | 152.56 | 865,138 | +0.44(+0.29%) |
Mar 14, 2018 | 154.68 | 154.98 | 150.87 | 152.12 | 2,435,326 | -2.18(-1.41%) |
Mar 13, 2018 | 154.77 | 155.56 | 153.80 | 154.30 | 1,307,628 | -0.01(-0.01%) |
Mar 12, 2018 | 154.74 | 155.09 | 153.65 | 154.31 | 1,297,871 | -0.43(-0.28%) |
Mar 09, 2018 | 154.83 | 155.08 | 152.97 | 154.74 | 1,142,515 | +0.12(+0.08%) |
Mar 08, 2018 | 153.33 | 155.15 | 152.55 | 154.62 | 977,710 | +1.39(+0.91%) |
Mar 07, 2018 | 153.23 | 754,623 | -0.12(-0.08%) | |||
Mar 06, 2018 | 152.29 | 154.06 | 151.22 | 153.34 | 919,923 | +0.63(+0.41%) |
Mar 05, 2018 | 150.97 | 154.00 | 150.97 | 152.72 | 1,482,032 | +1.82(+1.21%) |
Mar 02, 2018 | 151.81 | 152.92 | 149.22 | 150.90 | 1,228,498 | -0.86(-0.57%) |
Mar 01, 2018 | 150.31 | 153.60 | 149.41 | 151.76 | 1,546,439 | +1.29(+0.86%) |
Feb 28, 2018 | 149.99 | 152.20 | 149.44 | 150.47 | 1,489,407 | +1.18(+0.79%) |
Feb 27, 2018 | 152.09 | 153.02 | 148.98 | 149.29 | 1,265,832 | -2.29(-1.51%) |
Feb 26, 2018 | 151.71 | 152.76 | 149.59 | 151.58 | 1,137,027 | +0.15(+0.10%) |
Feb 23, 2018 | 149.61 | 151.47 | 149.23 | 151.43 | 1,005,587 | +1.97(+1.32%) |
Feb 22, 2018 | 150.41 | 147.63 | 149.46 | 1,895,383 | +1.85(+1.25%) | |
Feb 21, 2018 | 144.69 | 150.30 | 143.97 | 147.61 | 3,265,321 | +3.44(+2.38%) |
Feb 20, 2018 | 145.20 | 147.22 | 143.87 | 144.18 | 1,779,464 | -1.89(-1.29%) |
Feb 16, 2018 | 146.06 | 146.06 | 146.06 | 0 | -1.34(-0.91%) | |
Feb 15, 2018 | 145.11 | 148.07 | 144.71 | 147.40 | 1,204,184 | +2.86(+1.98%) |
Feb 14, 2018 | 145.34 | 145.60 | 142.92 | 144.54 | 1,245,413 | -1.87(-1.28%) |
Feb 13, 2018 | 145.44 | 147.25 | 145.10 | 146.41 | 1,362,725 | +1.07(+0.73%) |
Feb 12, 2018 | 145.20 | 145.92 | 141.56 | 145.34 | 1,816,450 | +0.51(+0.35%) |
Feb 09, 2018 | 140.65 | 146.02 | 139.84 | 144.83 | 2,587,189 | +5.16(+3.70%) |
Feb 08, 2018 | 143.43 | 143.89 | 139.66 | 139.67 | 1,568,332 | -3.76(-2.62%) |
Feb 07, 2018 | 142.89 | 145.84 | 142.20 | 143.43 | 1,320,238 | -0.04(-0.03%) |
Feb 06, 2018 | 141.60 | 144.78 | 140.01 | 143.47 | 2,024,150 | -1.22(-0.84%) |
Feb 05, 2018 | 146.62 | 147.89 | 141.82 | 144.69 | 889,562 | -2.58(-1.75%) |
Feb 02, 2018 | 147.11 | 148.54 | 145.80 | 147.27 | 1,258,603 | -0.52(-0.35%) |
Feb 01, 2018 | 151.75 | 152.12 | 147.58 | 147.79 | 1,454,718 | -3.70(-2.44%) |
Jan 31, 2018 | 149.73 | 151.49 | 148.49 | 151.49 | 3,552,940 | +1.67(+1.12%) |
Jan 30, 2018 | 149.00 | 150.35 | 147.89 | 149.82 | 1,984,306 | +0.82(+0.55%) |
Jan 29, 2018 | 148.97 | 149.30 | 147.19 | 149.00 | 1,449,838 | -0.24(-0.16%) |
Jan 26, 2018 | 149.56 | 149.87 | 147.57 | 149.24 | 1,399,713 | +0.22(+0.15%) |
Jan 25, 2018 | 150.13 | 150.73 | 147.66 | 149.02 | 1,105,555 | -1.82(-1.21%) |
Jan 24, 2018 | 153.08 | 153.23 | 150.37 | 150.84 | 887,531 | -2.45(-1.60%) |
Jan 23, 2018 | 150.13 | 153.65 | 149.78 | 153.29 | 1,268,948 | +3.34(+2.22%) |
Jan 22, 2018 | 150.23 | 150.60 | 148.97 | 149.96 | 1,175,434 | +0.17(+0.11%) |
Jan 19, 2018 | 150.06 | 150.51 | 149.12 | 149.78 | 834,933 | +0.24(+0.16%) |
Jan 18, 2018 | 150.99 | 151.43 | 149.04 | 149.54 | 1,603,705 | -1.89(-1.25%) |
Jan 17, 2018 | 150.75 | 152.46 | 150.47 | 151.43 | 953,553 | +1.50(+1.00%) |
Jan 16, 2018 | 150.28 | 152.26 | 149.75 | 149.93 | 1,171,741 | +0.16(+0.10%) |
Jan 12, 2018 | 149.78 | 149.78 | 149.78 | 0 | -1.99(-1.31%) | |
Jan 11, 2018 | 152.29 | 152.73 | 150.91 | 151.77 | 1,413,934 | +0.01(+0.01%) |
Jan 10, 2018 | 154.51 | 154.82 | 151.13 | 151.76 | 1,464,319 | -3.90(-2.51%) |
Jan 09, 2018 | 157.92 | 158.02 | 155.47 | 155.66 | 852,728 | -1.84(-1.17%) |
Jan 08, 2018 | 156.39 | 157.98 | 156.27 | 157.50 | 993,247 | +1.25(+0.80%) |
Jan 05, 2018 | 157.35 | 157.90 | 156.09 | 156.25 | 832,946 | -0.92(-0.59%) |
Jan 04, 2018 | 159.33 | 160.19 | 156.76 | 157.18 | 1,033,256 | -2.83(-1.77%) |
Jan 03, 2018 | 159.68 | 160.70 | 159.21 | 160.01 | 749,565 | +0.35(+0.22%) |
Jan 02, 2018 | 162.55 | 162.64 | 161.48 | 159.66 | 1,049,706 | -2.07(-1.28%) |
Dec 29, 2017 | 161.73 | 161.73 | 161.73 | 0 | -0.19(-0.11%) | |
Dec 28, 2017 | 161.83 | 162.49 | 161.04 | 161.92 | 861,552 | -0.03(-0.02%) |
Dec 27, 2017 | 161.38 | 162.15 | 161.18 | 161.95 | 489,754 | +0.97(+0.60%) |
Dec 26, 2017 | 159.85 | 161.69 | 159.84 | 160.98 | 428,611 | +1.59(+1.00%) |
Dec 22, 2017 | 158.45 | 159.85 | 158.17 | 159.39 | 647,755 | +1.74(+1.11%) |
Dec 21, 2017 | 159.33 | 159.33 | 157.56 | 157.65 | 833,500 | -1.11(-0.70%) |
Dec 20, 2017 | 160.96 | 161.62 | 158.65 | 158.75 | 1,035,707 | -2.37(-1.47%) |
Dec 19, 2017 | 164.13 | 164.48 | 160.86 | 161.12 | 922,013 | -3.00(-1.83%) |
Dec 18, 2017 | 164.06 | 166.72 | 163.84 | 164.12 | 1,063,892 | +0.41(+0.25%) |
Dec 15, 2017 | 164.59 | 164.60 | 162.65 | 163.71 | 1,497,570 | +0.42(+0.26%) |
Dec 14, 2017 | 164.12 | 164.82 | 162.84 | 163.30 | 679,509 | -1.19(-0.72%) |
Dec 13, 2017 | 163.49 | 164.83 | 163.31 | 164.49 | 943,842 | +0.65(+0.40%) |
Dec 12, 2017 | 163.84 | 164.37 | 162.23 | 163.84 | 981,760 | +1.58(+0.97%) |
Dec 11, 2017 | 161.32 | 162.28 | 160.38 | 162.26 | 940,771 | +0.64(+0.40%) |
Dec 08, 2017 | 159.97 | 162.20 | 159.63 | 161.62 | 901,412 | +1.92(+1.20%) |
Dec 07, 2017 | 162.08 | 162.19 | 159.43 | 159.70 | 1,063,298 | -2.65(-1.63%) |
Dec 06, 2017 | 163.46 | 161.49 | 162.35 | 1,071,647 | +0.57(+0.35%) | |
Dec 05, 2017 | 162.65 | 162.99 | 160.94 | 161.78 | 882,075 | +0.83(+0.51%) |
Dec 04, 2017 | 161.89 | 163.23 | 160.39 | 160.95 | 1,478,713 | -1.61(-0.99%) |
Dec 01, 2017 | 164.01 | 164.22 | 162.20 | 162.56 | 1,056,796 | -0.81(-0.49%) |
Nov 30, 2017 | 161.52 | 163.66 | 160.79 | 163.36 | 1,585,944 | +2.19(+1.36%) |
Nov 29, 2017 | 160.10 | 162.31 | 159.23 | 161.17 | 1,079,822 | +0.64(+0.40%) |
Nov 28, 2017 | 163.43 | 163.93 | 157.93 | 160.53 | 2,043,640 | -4.22(-2.56%) |
Nov 27, 2017 | 163.60 | 165.66 | 163.06 | 164.75 | 1,249,481 | +1.64(+1.01%) |
Nov 24, 2017 | 162.43 | 163.49 | 162.10 | 163.11 | 335,331 | +1.15(+0.71%) |
Nov 22, 2017 | 161.47 | 162.25 | 160.44 | 161.96 | 667,997 | -0.02(-0.01%) |
Nov 21, 2017 | 162.16 | 162.16 | 160.90 | 161.98 | 891,990 | +0.16(+0.10%) |
Nov 20, 2017 | 162.36 | 162.71 | 161.56 | 161.82 | 467,597 | -0.57(-0.35%) |
Nov 17, 2017 | 163.08 | 163.84 | 162.24 | 162.39 | 889,092 | -1.40(-0.85%) |
Nov 16, 2017 | 160.50 | 164.61 | 160.40 | 163.78 | 1,224,432 | +2.78(+1.72%) |
Nov 15, 2017 | 163.09 | 163.96 | 160.60 | 161.01 | 1,038,084 | -2.20(-1.35%) |
Nov 14, 2017 | 162.83 | 163.49 | 162.07 | 163.21 | 836,048 | -0.25(-0.15%) |
Nov 13, 2017 | 162.24 | 163.95 | 162.14 | 163.46 | 795,108 | +1.33(+0.82%) |
Nov 10, 2017 | 161.82 | 162.66 | 160.34 | 162.14 | 960,939 | +0.12(+0.07%) |
Nov 09, 2017 | 163.09 | 163.70 | 161.75 | 162.02 | 694,688 | -1.40(-0.85%) |
Nov 08, 2017 | 162.32 | 163.98 | 161.95 | 163.42 | 992,656 | +1.30(+0.80%) |
Nov 07, 2017 | 160.22 | 162.73 | 160.05 | 162.11 | 1,150,916 | +1.66(+1.04%) |
Nov 06, 2017 | 160.58 | 162.93 | 160.21 | 160.45 | 997,088 | +0.27(+0.17%) |
Nov 03, 2017 | 159.62 | 160.63 | 158.78 | 160.18 | 990,980 | +0.49(+0.31%) |
Nov 02, 2017 | 158.63 | 161.08 | 158.42 | 159.69 | 1,058,945 | +1.39(+0.88%) |
Nov 01, 2017 | 159.49 | 159.49 | 157.83 | 158.30 | 901,854 | -0.56(-0.35%) |
Oct 31, 2017 | 160.01 | 160.01 | 158.46 | 158.86 | 889,827 | -1.15(-0.72%) |
Oct 30, 2017 | 158.33 | 160.17 | 157.91 | 160.01 | 1,039,167 | +1.42(+0.89%) |
Oct 27, 2017 | 156.03 | 159.16 | 155.65 | 158.59 | 1,358,523 | +2.06(+1.32%) |
Oct 26, 2017 | 154.13 | 157.91 | 151.86 | 156.53 | 3,880,379 | -4.44(-2.76%) |
Oct 25, 2017 | 161.69 | 162.09 | 159.59 | 160.97 | 1,385,813 | -0.08(-0.05%) |
Oct 24, 2017 | 164.11 | 164.61 | 160.97 | 161.06 | 1,396,946 | -3.58(-2.17%) |
Oct 23, 2017 | 165.08 | 166.01 | 164.05 | 164.64 | 982,068 | -0.24(-0.14%) |
Oct 20, 2017 | 164.77 | 164.95 | 163.59 | 164.87 | 1,102,320 | -0.09(-0.06%) |
Oct 19, 2017 | 165.11 | 165.65 | 164.23 | 164.97 | 896,249 | +0.41(+0.25%) |
Oct 18, 2017 | 165.48 | 166.34 | 164.21 | 164.55 | 673,656 | -0.93(-0.56%) |
Oct 17, 2017 | 166.14 | 166.92 | 164.27 | 165.48 | 943,654 | -1.29(-0.77%) |
Oct 16, 2017 | 167.82 | 168.24 | 165.95 | 166.77 | 1,002,006 | -0.77(-0.46%) |
Oct 13, 2017 | 166.72 | 168.28 | 165.82 | 167.53 | 1,379,845 | +1.34(+0.81%) |
Oct 12, 2017 | 164.50 | 166.28 | 164.40 | 166.19 | 706,504 | +1.63(+0.99%) |
Oct 11, 2017 | 163.27 | 164.97 | 162.23 | 164.56 | 1,022,068 | +1.27(+0.78%) |
Oct 10, 2017 | 163.98 | 165.47 | 162.22 | 163.29 | 1,053,606 | -0.62(-0.38%) |
Oct 09, 2017 | 163.43 | 164.84 | 162.27 | 163.91 | 829,274 | +0.31(+0.19%) |
Oct 06, 2017 | 163.27 | 164.05 | 162.21 | 163.59 | 1,105,059 | -0.20(-0.12%) |
Oct 05, 2017 | 164.43 | 165.22 | 163.56 | 163.79 | 888,773 | -0.15(-0.09%) |
Oct 04, 2017 | 162.97 | 164.07 | 162.22 | 163.94 | 687,781 | +0.73(+0.45%) |
Oct 03, 2017 | 164.59 | 165.16 | 162.87 | 163.21 | 748,849 | -1.04(-0.63%) |
Oct 02, 2017 | 164.46 | 165.16 | 163.59 | 164.25 | 1,006,090 | +0.22(+0.14%) |
Sep 29, 2017 | 163.08 | 164.38 | 161.94 | 164.03 | 1,186,800 | +0.95(+0.58%) |
Sep 28, 2017 | 162.29 | 163.27 | 160.73 | 163.08 | 715,625 | +0.59(+0.36%) |
Sep 27, 2017 | 163.69 | 163.69 | 160.83 | 162.49 | 952,605 | -1.65(-1.00%) |
Sep 26, 2017 | 164.53 | 165.46 | 164.01 | 164.14 | 881,115 | -0.06(-0.04%) |
Sep 25, 2017 | 163.65 | 165.15 | 162.94 | 164.20 | 691,466 | +0.38(+0.23%) |
Sep 22, 2017 | 165.10 | 165.76 | 163.36 | 163.82 | 652,608 | -0.89(-0.54%) |
Sep 21, 2017 | 164.04 | 166.18 | 163.56 | 164.71 | 876,640 | +0.58(+0.36%) |
Sep 20, 2017 | 165.54 | 166.02 | 163.00 | 164.12 | 919,549 | -1.23(-0.75%) |
Sep 19, 2017 | 165.56 | 165.97 | 164.71 | 165.36 | 995,573 | -0.10(-0.06%) |
Sep 18, 2017 | 164.04 | 165.88 | 164.04 | 165.46 | 1,039,218 | +1.30(+0.79%) |
Sep 15, 2017 | 162.85 | 164.28 | 162.37 | 164.15 | 1,346,496 | +1.22(+0.75%) |
Sep 14, 2017 | 160.10 | 164.02 | 159.12 | 162.93 | 1,047,990 | +2.93(+1.83%) |
Sep 13, 2017 | 159.15 | 159.99 | 157.97 | 160.01 | 843,211 | +0.89(+0.56%) |
Sep 12, 2017 | 161.37 | 158.71 | 159.12 | 1,617,810 | -2.93(-1.81%) | |
Sep 11, 2017 | 164.03 | 164.03 | 159.72 | 162.04 | 2,085,810 | -3.73(-2.25%) |
Sep 08, 2017 | 162.69 | 167.00 | 162.63 | 165.77 | 1,738,095 | +3.06(+1.88%) |
Sep 07, 2017 | 158.31 | 163.40 | 158.21 | 162.71 | 1,861,652 | +4.85(+3.07%) |
Sep 06, 2017 | 157.56 | 159.08 | 157.55 | 157.86 | 1,270,056 | +0.93(+0.60%) |
Sep 05, 2017 | 156.11 | 157.16 | 155.64 | 156.93 | 865,018 | +0.59(+0.38%) |
Sep 01, 2017 | 156.29 | 156.91 | 155.80 | 156.34 | 537,641 | +0.41(+0.26%) |
Aug 31, 2017 | 156.53 | 157.19 | 155.23 | 155.92 | 1,130,038 | -0.46(-0.29%) |
Aug 30, 2017 | 155.74 | 156.38 | 153.92 | 156.38 | 684,169 | +0.28(+0.18%) |
Aug 29, 2017 | 155.16 | 156.94 | 155.14 | 156.10 | 694,613 | +0.96(+0.62%) |
Aug 28, 2017 | 154.79 | 155.46 | 153.22 | 155.13 | 807,981 | +0.33(+0.21%) |
Aug 25, 2017 | 155.41 | 155.97 | 154.15 | 154.81 | 749,730 | -0.61(-0.39%) |
Aug 24, 2017 | 155.97 | 157.02 | 155.17 | 155.42 | 958,165 | -0.57(-0.36%) |
Aug 23, 2017 | 152.97 | 156.83 | 152.81 | 155.99 | 1,272,518 | +2.91(+1.90%) |
Aug 22, 2017 | 152.31 | 153.37 | 151.47 | 153.08 | 1,049,396 | +0.93(+0.61%) |
Aug 21, 2017 | 149.60 | 152.74 | 149.26 | 152.15 | 1,307,757 | +3.10(+2.08%) |
Aug 18, 2017 | 149.52 | 150.15 | 147.69 | 149.05 | 1,045,340 | -1.09(-0.73%) |
Aug 17, 2017 | 151.05 | 151.95 | 150.15 | 150.15 | 959,589 | -0.97(-0.64%) |
Aug 16, 2017 | 153.39 | 153.86 | 150.96 | 151.12 | 1,154,245 | -1.95(-1.27%) |
Aug 15, 2017 | 152.12 | 153.18 | 151.34 | 153.07 | 857,626 | +0.79(+0.52%) |
Aug 14, 2017 | 151.88 | 152.53 | 151.46 | 152.28 | 1,063,185 | +1.45(+0.96%) |
Aug 11, 2017 | 152.48 | 152.48 | 149.96 | 150.83 | 830,110 | -1.53(-1.01%) |
Aug 10, 2017 | 152.23 | 152.97 | 151.26 | 152.36 | 777,584 | -0.18(-0.11%) |
Aug 09, 2017 | 152.24 | 153.29 | 151.69 | 152.54 | 850,781 | +0.15(+0.10%) |
Aug 08, 2017 | 152.42 | 153.01 | 150.64 | 152.39 | 945,461 | -0.30(-0.20%) |
Aug 07, 2017 | 153.02 | 153.31 | 152.01 | 152.69 | 704,163 | -0.31(-0.20%) |
Aug 04, 2017 | 152.12 | 153.37 | 151.59 | 153.00 | 885,220 | +0.87(+0.57%) |
Aug 03, 2017 | 152.64 | 154.12 | 150.50 | 152.13 | 1,145,877 | -1.43(-0.93%) |
Aug 02, 2017 | 153.62 | 155.12 | 152.64 | 153.56 | 1,229,835 | -0.46(-0.30%) |
Aug 01, 2017 | 156.50 | 156.88 | 153.68 | 154.02 | 957,314 | -2.08(-1.33%) |
Jul 31, 2017 | 154.21 | 156.59 | 153.18 | 156.10 | 1,804,374 | +2.07(+1.35%) |
Jul 28, 2017 | 150.69 | 154.50 | 150.12 | 154.03 | 1,962,544 | +3.46(+2.30%) |
Jul 27, 2017 | 150.38 | 153.39 | 146.42 | 150.56 | 5,013,796 | -8.94(-5.61%) |
Jul 26, 2017 | 157.65 | 160.42 | 157.28 | 159.51 | 1,270,034 | +1.78(+1.13%) |
Jul 25, 2017 | 158.89 | 158.89 | 156.44 | 157.73 | 1,148,106 | -0.97(-0.61%) |
Jul 24, 2017 | 158.64 | 158.90 | 157.35 | 158.70 | 847,535 | +0.05(+0.03%) |
Jul 21, 2017 | 157.40 | 158.82 | 157.34 | 158.66 | 578,813 | +1.07(+0.68%) |
Jul 20, 2017 | 158.54 | 156.56 | 157.59 | 926,604 | -0.18(-0.12%) | |
Jul 19, 2017 | 157.53 | 158.27 | 157.23 | 157.77 | 1,168,796 | +0.43(+0.27%) |
Jul 18, 2017 | 157.43 | 158.79 | 155.93 | 157.34 | 1,208,826 | -0.29(-0.18%) |
Jul 17, 2017 | 157.76 | 159.27 | 157.16 | 157.63 | 869,781 | -0.07(-0.04%) |
Jul 14, 2017 | 156.56 | 158.30 | 156.53 | 157.70 | 745,681 | +2.17(+1.40%) |
Jul 13, 2017 | 156.73 | 157.56 | 155.48 | 155.53 | 975,372 | -1.21(-0.77%) |
Jul 12, 2017 | 155.35 | 157.08 | 154.88 | 156.74 | 853,928 | +2.39(+1.55%) |
Jul 11, 2017 | 154.88 | 155.23 | 153.78 | 154.34 | 881,378 | -0.08(-0.05%) |
Jul 10, 2017 | 157.21 | 157.33 | 154.26 | 154.43 | 921,967 | -2.78(-1.77%) |
Jul 07, 2017 | 156.24 | 157.72 | 155.81 | 157.21 | 671,038 | +1.27(+0.81%) |
Jul 06, 2017 | 157.19 | 157.91 | 154.82 | 155.94 | 1,355,003 | -2.05(-1.30%) |
Jul 05, 2017 | 161.16 | 161.18 | 157.95 | 157.99 | 996,274 | -3.55(-2.20%) |
Jul 03, 2017 | 159.41 | 162.15 | 158.27 | 161.54 | 741,291 | +3.19(+2.01%) |
Jun 30, 2017 | 158.48 | 159.46 | 157.59 | 158.35 | 817,676 | +0.73(+0.46%) |
Jun 29, 2017 | 158.42 | 158.99 | 157.11 | 157.62 | 881,923 | -1.42(-0.89%) |
Jun 28, 2017 | 160.06 | 160.57 | 158.97 | 159.04 | 826,173 | -0.63(-0.39%) |
Jun 27, 2017 | 160.97 | 161.68 | 159.16 | 159.67 | 1,024,032 | -1.69(-1.04%) |
Jun 26, 2017 | 162.66 | 163.73 | 160.97 | 161.35 | 755,770 | -0.47(-0.29%) |
Jun 23, 2017 | 160.40 | 163.23 | 160.40 | 161.82 | 926,890 | +1.47(+0.91%) |
Jun 22, 2017 | 160.84 | 161.09 | 159.36 | 160.36 | 832,541 | -0.85(-0.53%) |
Jun 21, 2017 | 161.07 | 162.05 | 160.59 | 161.21 | 771,593 | +0.42(+0.26%) |
Jun 20, 2017 | 160.63 | 160.98 | 157.27 | 160.79 | 1,234,372 | -0.02(-0.01%) |
Jun 19, 2017 | 162.66 | 162.66 | 160.04 | 160.81 | 956,826 | -1.43(-0.88%) |
Jun 16, 2017 | 161.74 | 162.58 | 160.47 | 162.24 | 1,242,891 | +0.74(+0.46%) |
Jun 15, 2017 | 159.02 | 161.54 | 158.70 | 161.50 | 1,126,524 | +2.13(+1.33%) |
Jun 14, 2017 | 157.98 | 160.18 | 157.60 | 159.37 | 1,454,467 | +1.12(+0.71%) |
Jun 13, 2017 | 157.08 | 158.27 | 156.60 | 158.25 | 1,885,606 | +1.03(+0.66%) |
Jun 12, 2017 | 156.09 | 158.21 | 155.54 | 157.22 | 1,961,924 | +1.12(+0.72%) |
Jun 09, 2017 | 157.63 | 158.60 | 155.63 | 156.09 | 1,696,730 | -2.52(-1.59%) |
Jun 08, 2017 | 159.22 | 155.47 | 158.61 | 2,471,158 | +0.78(+0.50%) | |
Jun 07, 2017 | 156.31 | 157.83 | 156.19 | 157.83 | 1,732,880 | +1.48(+0.95%) |
Jun 06, 2017 | 158.94 | 158.94 | 156.16 | 156.35 | 1,801,772 | -2.59(-1.63%) |
Jun 05, 2017 | 160.72 | 160.80 | 158.57 | 158.94 | 1,222,044 | -1.93(-1.20%) |
Jun 02, 2017 | 160.18 | 161.18 | 159.76 | 160.87 | 1,415,647 | +1.24(+0.78%) |
Jun 01, 2017 | 161.84 | 161.91 | 158.15 | 159.63 | 1,663,597 | -2.32(-1.43%) |
May 31, 2017 | 161.36 | 162.28 | 161.07 | 161.95 | 2,739,304 | +0.75(+0.47%) |
May 30, 2017 | 162.77 | 163.06 | 160.94 | 161.20 | 946,030 | -1.53(-0.94%) |
May 26, 2017 | 163.81 | 163.93 | 162.38 | 162.73 | 1,298,213 | -0.53(-0.32%) |
May 25, 2017 | 163.76 | 164.19 | 162.66 | 163.26 | 1,354,309 | -0.36(-0.22%) |
May 24, 2017 | 163.19 | 164.69 | 162.89 | 163.62 | 1,028,655 | +0.28(+0.17%) |
May 23, 2017 | 162.30 | 163.82 | 161.77 | 163.34 | 1,116,778 | +1.20(+0.74%) |
May 22, 2017 | 161.48 | 162.99 | 160.91 | 162.14 | 1,247,360 | +0.84(+0.52%) |
May 19, 2017 | 162.17 | 162.58 | 160.78 | 161.30 | 2,811,973 | -1.23(-0.76%) |
May 18, 2017 | 160.46 | 162.56 | 159.72 | 162.53 | 2,197,103 | +2.38(+1.49%) |
May 17, 2017 | 155.95 | 161.07 | 155.95 | 160.15 | 2,214,442 | +3.62(+2.31%) |
May 16, 2017 | 157.69 | 157.95 | 155.78 | 156.53 | 1,329,299 | -1.20(-0.76%) |
May 15, 2017 | 156.70 | 157.97 | 156.66 | 157.72 | 1,109,345 | +0.82(+0.52%) |
May 12, 2017 | 156.55 | 157.44 | 155.96 | 156.90 | 1,018,706 | +0.13(+0.08%) |
May 11, 2017 | 156.47 | 157.40 | 155.81 | 156.78 | 1,213,864 | -0.34(-0.22%) |
May 10, 2017 | 156.33 | 159.19 | 156.23 | 157.11 | 909,329 | +0.64(+0.41%) |
May 09, 2017 | 156.38 | 156.65 | 155.50 | 156.47 | 1,069,073 | -0.29(-0.18%) |
May 08, 2017 | 156.84 | 157.00 | 155.64 | 156.76 | 1,341,871 | +0.15(+0.10%) |
May 05, 2017 | 156.26 | 157.93 | 155.14 | 156.61 | 1,141,145 | +0.47(+0.30%) |
May 04, 2017 | 154.28 | 156.48 | 151.89 | 156.14 | 1,638,810 | +1.58(+1.02%) |
May 03, 2017 | 156.48 | 156.83 | 153.11 | 154.56 | 1,326,461 | -1.31(-0.84%) |
May 02, 2017 | 155.68 | 158.24 | 155.05 | 155.87 | 1,376,714 | +0.03(+0.02%) |