Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 179.27 | 179.83 | 177.39 | 178.17 | 683,344 | -3.12(-1.72%) |
Apr 27, 2018 | 183.87 | 183.87 | 180.75 | 181.29 | 1,173,663 | -2.12(-1.15%) |
Apr 26, 2018 | 181.78 | 183.69 | 181.18 | 183.41 | 934,170 | +3.77(+2.10%) |
Apr 25, 2018 | 181.50 | 181.67 | 178.38 | 179.64 | 883,749 | -2.24(-1.23%) |
Apr 24, 2018 | 183.72 | 184.71 | 179.65 | 181.88 | 1,224,239 | +2.56(+1.43%) |
Apr 23, 2018 | 182.24 | 183.03 | 178.69 | 179.32 | 862,324 | -1.59(-0.88%) |
Apr 20, 2018 | 182.61 | 183.70 | 180.24 | 180.91 | 1,844,888 | -1.95(-1.07%) |
Apr 19, 2018 | 190.74 | 190.85 | 182.00 | 182.86 | 2,799,542 | -10.52(-5.44%) |
Apr 18, 2018 | 195.66 | 195.66 | 190.27 | 193.38 | 1,814,368 | -5.98(-3.00%) |
Apr 17, 2018 | 195.40 | 199.94 | 194.80 | 199.36 | 1,315,428 | +5.62(+2.90%) |
Apr 16, 2018 | 194.62 | 194.93 | 192.67 | 193.73 | 884,107 | +0.98(+0.51%) |
Apr 13, 2018 | 192.92 | 194.16 | 191.98 | 192.75 | 561,237 | -0.55(-0.29%) |
Apr 12, 2018 | 192.96 | 194.31 | 192.21 | 193.30 | 1,114,376 | +0.65(+0.34%) |
Apr 11, 2018 | 191.34 | 193.73 | 191.09 | 192.66 | 912,708 | +0.00(+0.00%) |
Apr 10, 2018 | 191.60 | 194.08 | 189.33 | 192.66 | 945,304 | +6.58(+3.54%) |
Apr 09, 2018 | 185.59 | 189.86 | 184.54 | 186.08 | 825,855 | +3.66(+2.00%) |
Apr 06, 2018 | 185.10 | 186.78 | 181.84 | 182.42 | 893,967 | -3.80(-2.04%) |
Apr 05, 2018 | 186.93 | 188.33 | 184.90 | 186.22 | 918,845 | +0.39(+0.21%) |
Apr 04, 2018 | 179.64 | 185.87 | 179.48 | 185.82 | 1,819,044 | -1.10(-0.59%) |
Apr 03, 2018 | 185.21 | 187.54 | 184.08 | 186.92 | 1,243,626 | +5.98(+3.30%) |
Apr 02, 2018 | 185.08 | 186.67 | 178.67 | 180.94 | 752,347 | -5.16(-2.78%) |
Mar 29, 2018 | 186.10 | 186.10 | 186.10 | 0 | +3.78(+2.07%) | |
Mar 28, 2018 | 185.10 | 186.67 | 181.06 | 182.33 | 2,962,470 | -5.40(-2.88%) |
Mar 27, 2018 | 194.18 | 194.88 | 186.41 | 187.73 | 727,586 | -6.71(-3.45%) |
Mar 26, 2018 | 192.15 | 194.51 | 189.41 | 194.44 | 828,775 | +7.82(+4.19%) |
Mar 23, 2018 | 192.63 | 193.33 | 186.54 | 186.62 | 1,225,859 | -5.26(-2.74%) |
Mar 22, 2018 | 196.90 | 198.72 | 191.63 | 191.88 | 1,075,799 | -8.45(-4.22%) |
Mar 21, 2018 | 199.72 | 202.45 | 199.03 | 200.32 | 496,578 | +1.06(+0.53%) |
Mar 20, 2018 | 197.34 | 200.86 | 197.28 | 199.26 | 843,273 | -0.14(-0.07%) |
Mar 19, 2018 | 200.58 | 200.66 | 196.85 | 199.41 | 1,134,437 | -1.23(-0.61%) |
Mar 16, 2018 | 200.15 | 201.12 | 199.23 | 200.63 | 876,964 | -0.36(-0.18%) |
Mar 15, 2018 | 200.86 | 201.96 | 199.41 | 200.99 | 747,415 | +2.73(+1.38%) |
Mar 14, 2018 | 199.03 | 199.14 | 196.30 | 198.26 | 782,465 | +3.29(+1.69%) |
Mar 13, 2018 | 199.42 | 200.20 | 194.13 | 194.97 | 700,820 | -3.07(-1.55%) |
Mar 12, 2018 | 197.67 | 199.41 | 197.13 | 198.05 | 841,562 | +1.77(+0.90%) |
Mar 09, 2018 | 194.39 | 196.72 | 193.95 | 196.27 | 688,293 | +4.11(+2.14%) |
Mar 08, 2018 | 193.97 | 194.23 | 191.49 | 192.16 | 489,026 | -0.97(-0.50%) |
Mar 07, 2018 | 193.47 | 190.12 | 193.12 | 1,395,874 | +3.01(+1.58%) | |
Mar 06, 2018 | 187.48 | 190.63 | 186.79 | 190.12 | 1,641,879 | +4.21(+2.26%) |
Mar 05, 2018 | 182.51 | 187.07 | 182.19 | 185.91 | 779,612 | +4.48(+2.47%) |
Mar 02, 2018 | 178.55 | 181.72 | 177.23 | 181.43 | 742,575 | +1.54(+0.85%) |
Mar 01, 2018 | 181.04 | 182.68 | 177.17 | 179.89 | 962,260 | -3.24(-1.77%) |
Feb 28, 2018 | 185.79 | 186.27 | 182.76 | 183.13 | 665,403 | -1.92(-1.04%) |
Feb 27, 2018 | 186.50 | 187.95 | 185.06 | 185.06 | 918,548 | -3.19(-1.69%) |
Feb 26, 2018 | 187.55 | 188.39 | 185.92 | 188.24 | 1,250,615 | +3.77(+2.04%) |
Feb 23, 2018 | 181.78 | 184.73 | 181.51 | 184.47 | 791,366 | +3.31(+1.83%) |
Feb 22, 2018 | 180.44 | 181.16 | 849,799 | -1.05(-0.58%) | ||
Feb 21, 2018 | 184.40 | 185.56 | 182.08 | 182.22 | 750,449 | -1.04(-0.57%) |
Feb 20, 2018 | 179.95 | 185.01 | 179.93 | 183.25 | 815,156 | +3.08(+1.71%) |
Feb 16, 2018 | 180.17 | 180.17 | 180.17 | 0 | -2.50(-1.37%) | |
Feb 15, 2018 | 181.09 | 182.96 | 179.30 | 182.67 | 1,201,290 | +3.34(+1.86%) |
Feb 14, 2018 | 172.19 | 180.03 | 172.04 | 179.34 | 992,864 | +5.72(+3.29%) |
Feb 13, 2018 | 173.66 | 174.33 | 172.30 | 173.62 | 528,076 | -1.03(-0.59%) |
Feb 12, 2018 | 171.83 | 175.63 | 171.59 | 174.65 | 1,668,019 | +2.50(+1.45%) |
Feb 09, 2018 | 170.65 | 173.31 | 164.85 | 172.15 | 2,209,506 | +3.53(+2.10%) |
Feb 08, 2018 | 175.16 | 175.62 | 167.87 | 168.62 | 1,885,312 | -6.79(-3.87%) |
Feb 07, 2018 | 179.11 | 179.58 | 175.27 | 175.41 | 1,360,823 | -6.52(-3.59%) |
Feb 06, 2018 | 182.11 | 174.18 | 181.93 | 3,073,939 | +3.39(+1.90%) | |
Feb 05, 2018 | 181.21 | 184.09 | 176.29 | 178.54 | 973,680 | -3.82(-2.10%) |
Feb 02, 2018 | 186.84 | 186.98 | 182.27 | 182.37 | 978,738 | -6.42(-3.40%) |
Feb 01, 2018 | 189.40 | 190.64 | 187.84 | 188.78 | 791,128 | -1.44(-0.76%) |
Jan 31, 2018 | 189.69 | 190.88 | 189.33 | 190.23 | 748,818 | +2.56(+1.36%) |
Jan 30, 2018 | 190.13 | 190.17 | 187.48 | 187.67 | 794,756 | -3.55(-1.86%) |
Jan 29, 2018 | 191.52 | 191.76 | 189.26 | 191.22 | 1,135,753 | -2.33(-1.21%) |
Jan 26, 2018 | 191.24 | 193.71 | 191.11 | 193.56 | 1,140,768 | +5.32(+2.83%) |
Jan 25, 2018 | 194.15 | 195.47 | 188.06 | 188.23 | 1,472,560 | -1.33(-0.70%) |
Jan 24, 2018 | 190.74 | 191.21 | 187.90 | 189.56 | 715,338 | -2.98(-1.55%) |
Jan 23, 2018 | 191.60 | 193.00 | 191.25 | 192.54 | 597,285 | -0.10(-0.05%) |
Jan 22, 2018 | 191.67 | 192.65 | 190.55 | 192.65 | 1,069,424 | +0.02(+0.01%) |
Jan 19, 2018 | 192.35 | 193.11 | 190.44 | 192.63 | 1,198,267 | +2.02(+1.06%) |
Jan 18, 2018 | 189.50 | 192.68 | 189.15 | 190.60 | 3,860,850 | +3.92(+2.10%) |
Jan 17, 2018 | 182.76 | 188.58 | 182.54 | 186.69 | 2,830,897 | +12.00(+6.87%) |
Jan 16, 2018 | 175.93 | 176.52 | 173.64 | 174.69 | 1,620,439 | +5.16(+3.05%) |
Jan 12, 2018 | 169.52 | 169.52 | 169.52 | 0 | +2.17(+1.30%) | |
Jan 11, 2018 | 168.78 | 168.93 | 166.88 | 167.35 | 887,593 | -2.02(-1.19%) |
Jan 10, 2018 | 169.37 | 713,987 | -2.00(-1.17%) | |||
Jan 09, 2018 | 172.52 | 172.62 | 169.87 | 171.37 | 911,577 | -0.93(-0.54%) |
Jan 08, 2018 | 171.70 | 172.89 | 171.34 | 172.30 | 815,040 | +0.90(+0.53%) |
Jan 05, 2018 | 169.50 | 171.94 | 169.41 | 171.40 | 550,608 | +1.99(+1.17%) |
Jan 04, 2018 | 169.17 | 170.37 | 168.15 | 169.41 | 977,164 | +1.56(+0.93%) |
Jan 03, 2018 | 166.58 | 168.31 | 166.53 | 167.85 | 1,125,446 | +1.27(+0.76%) |
Jan 02, 2018 | 163.22 | 166.68 | 163.07 | 166.58 | 873,387 | +3.66(+2.25%) |
Dec 29, 2017 | 162.92 | 162.92 | 162.92 | 0 | -0.36(-0.22%) | |
Dec 28, 2017 | 163.19 | 163.75 | 162.77 | 163.27 | 429,047 | +0.15(+0.09%) |
Dec 27, 2017 | 162.34 | 163.73 | 162.07 | 163.12 | 357,159 | +0.89(+0.55%) |
Dec 26, 2017 | 162.76 | 162.80 | 160.63 | 162.23 | 300,198 | -2.00(-1.22%) |
Dec 22, 2017 | 163.33 | 164.39 | 162.81 | 164.23 | 305,167 | +0.64(+0.39%) |
Dec 21, 2017 | 164.71 | 164.93 | 163.13 | 163.59 | 419,776 | -0.59(-0.36%) |
Dec 20, 2017 | 165.95 | 166.35 | 163.61 | 164.18 | 563,786 | -1.74(-1.05%) |
Dec 19, 2017 | 165.09 | 166.36 | 164.59 | 165.93 | 756,179 | +0.62(+0.37%) |
Dec 18, 2017 | 164.46 | 165.94 | 163.99 | 165.31 | 1,271,781 | +2.41(+1.48%) |
Dec 15, 2017 | 161.15 | 163.22 | 160.13 | 162.90 | 3,327,180 | +1.77(+1.10%) |
Dec 14, 2017 | 162.52 | 163.43 | 160.84 | 161.13 | 998,120 | -1.36(-0.84%) |
Dec 13, 2017 | 162.48 | 163.59 | 161.57 | 162.49 | 884,399 | +1.12(+0.70%) |
Dec 12, 2017 | 162.43 | 162.69 | 161.03 | 161.36 | 1,205,182 | -2.78(-1.70%) |
Dec 11, 2017 | 161.71 | 164.41 | 161.46 | 164.15 | 1,677,280 | +2.95(+1.83%) |
Dec 08, 2017 | 162.93 | 163.59 | 161.00 | 161.19 | 519,595 | -0.18(-0.11%) |
Dec 07, 2017 | 159.74 | 161.99 | 159.74 | 161.37 | 1,055,972 | +1.41(+0.88%) |
Dec 06, 2017 | 158.66 | 160.60 | 157.84 | 159.96 | 927,656 | +0.16(+0.10%) |
Dec 05, 2017 | 158.91 | 162.13 | 158.12 | 159.81 | 787,128 | +1.10(+0.69%) |
Dec 04, 2017 | 164.29 | 157.79 | 158.71 | 1,542,937 | -2.91(-1.80%) | |
Dec 01, 2017 | 163.09 | 163.29 | 161.57 | 161.61 | 1,219,799 | -2.90(-1.76%) |
Nov 30, 2017 | 164.83 | 165.47 | 162.88 | 164.51 | 1,690,634 | +2.89(+1.79%) |
Nov 29, 2017 | 171.02 | 171.07 | 161.29 | 161.62 | 2,715,152 | -11.11(-6.43%) |
Nov 28, 2017 | 173.27 | 173.44 | 171.96 | 172.73 | 841,047 | -0.40(-0.23%) |
Nov 27, 2017 | 174.17 | 174.28 | 172.97 | 173.13 | 922,332 | -1.55(-0.89%) |
Nov 24, 2017 | 173.87 | 174.68 | 173.74 | 174.68 | 332,218 | +3.16(+1.84%) |
Nov 22, 2017 | 173.29 | 173.57 | 170.91 | 171.52 | 562,333 | -2.22(-1.28%) |
Nov 21, 2017 | 171.21 | 173.82 | 171.21 | 173.74 | 902,859 | +3.60(+2.12%) |
Nov 20, 2017 | 168.65 | 170.92 | 168.51 | 170.14 | 1,063,418 | +1.12(+0.67%) |
Nov 17, 2017 | 169.90 | 169.99 | 168.49 | 169.02 | 591,186 | -1.37(-0.80%) |
Nov 16, 2017 | 168.40 | 170.51 | 168.24 | 170.39 | 1,977,750 | +3.64(+2.18%) |
Nov 15, 2017 | 166.68 | 167.48 | 165.47 | 166.75 | 527,472 | -2.28(-1.35%) |
Nov 14, 2017 | 168.62 | 169.16 | 167.44 | 169.03 | 408,456 | +1.40(+0.83%) |
Nov 13, 2017 | 166.84 | 167.94 | 166.64 | 167.63 | 443,476 | -0.70(-0.42%) |
Nov 10, 2017 | 167.50 | 168.43 | 167.01 | 168.33 | 738,402 | +1.49(+0.89%) |
Nov 09, 2017 | 167.28 | 167.75 | 165.17 | 166.84 | 730,992 | -3.28(-1.93%) |
Nov 08, 2017 | 170.63 | 171.32 | 169.81 | 170.12 | 722,519 | -1.88(-1.10%) |
Nov 07, 2017 | 171.63 | 172.44 | 171.59 | 172.01 | 652,775 | -1.31(-0.76%) |
Nov 06, 2017 | 172.44 | 173.76 | 171.46 | 173.32 | 536,883 | +0.32(+0.18%) |
Nov 03, 2017 | 172.04 | 173.07 | 171.13 | 173.00 | 501,701 | +2.18(+1.28%) |
Nov 02, 2017 | 169.97 | 171.00 | 169.54 | 170.82 | 590,769 | +0.80(+0.47%) |
Nov 01, 2017 | 171.22 | 171.50 | 168.28 | 170.02 | 1,005,090 | +0.61(+0.36%) |
Oct 31, 2017 | 168.39 | 169.61 | 168.36 | 169.41 | 561,700 | +2.64(+1.58%) |
Oct 30, 2017 | 167.11 | 167.62 | 166.17 | 166.77 | 1,353,140 | -0.94(-0.56%) |
Oct 27, 2017 | 167.07 | 168.01 | 166.02 | 167.71 | 750,941 | +1.04(+0.62%) |
Oct 26, 2017 | 166.39 | 167.34 | 165.78 | 166.67 | 456,722 | +0.43(+0.26%) |
Oct 25, 2017 | 167.30 | 167.75 | 164.70 | 166.24 | 597,639 | -1.00(-0.60%) |
Oct 24, 2017 | 166.65 | 167.29 | 166.13 | 167.24 | 655,466 | +0.34(+0.20%) |
Oct 23, 2017 | 166.79 | 168.03 | 166.17 | 166.90 | 1,323,706 | +2.67(+1.63%) |
Oct 20, 2017 | 164.97 | 165.17 | 163.73 | 164.23 | 1,164,331 | -0.75(-0.45%) |
Oct 19, 2017 | 163.11 | 165.23 | 162.54 | 164.98 | 1,195,066 | +4.02(+2.50%) |
Oct 18, 2017 | 164.81 | 164.93 | 158.04 | 160.96 | 2,897,621 | -4.32(-2.61%) |
Oct 17, 2017 | 164.97 | 165.61 | 163.54 | 165.28 | 1,125,906 | -0.23(-0.14%) |
Oct 16, 2017 | 164.78 | 165.52 | 164.41 | 165.51 | 792,931 | +0.27(+0.16%) |
Oct 13, 2017 | 165.49 | 165.78 | 164.57 | 165.24 | 863,699 | +2.52(+1.55%) |
Oct 12, 2017 | 161.27 | 163.92 | 161.16 | 162.72 | 1,389,168 | +0.67(+0.41%) |
Oct 11, 2017 | 160.61 | 162.20 | 160.35 | 162.05 | 916,545 | +1.61(+1.00%) |
Oct 10, 2017 | 159.59 | 160.44 | 158.32 | 160.44 | 557,272 | +0.97(+0.61%) |
Oct 09, 2017 | 158.83 | 159.95 | 158.68 | 159.47 | 376,529 | +0.66(+0.41%) |
Oct 06, 2017 | 157.46 | 160.19 | 157.18 | 158.81 | 1,306,079 | +0.86(+0.55%) |
Oct 05, 2017 | 158.91 | 159.17 | 157.33 | 157.95 | 450,648 | -2.50(-1.56%) |
Oct 04, 2017 | 159.31 | 160.68 | 158.89 | 160.45 | 918,835 | +0.69(+0.43%) |
Oct 03, 2017 | 159.77 | 159.93 | 158.92 | 159.77 | 484,811 | -0.22(-0.14%) |
Oct 02, 2017 | 159.70 | 160.99 | 159.13 | 159.99 | 624,937 | -0.47(-0.29%) |
Sep 29, 2017 | 159.43 | 160.77 | 158.98 | 160.46 | 1,789,330 | +0.67(+0.42%) |
Sep 28, 2017 | 157.72 | 160.27 | 157.59 | 159.80 | 1,576,628 | +3.33(+2.13%) |
Sep 27, 2017 | 152.96 | 157.37 | 152.84 | 156.47 | 1,337,793 | +3.82(+2.51%) |
Sep 26, 2017 | 151.54 | 152.70 | 150.85 | 152.64 | 1,259,781 | +0.80(+0.52%) |
Sep 25, 2017 | 154.54 | 154.83 | 151.04 | 151.85 | 906,273 | -3.70(-2.38%) |
Sep 22, 2017 | 154.84 | 156.01 | 154.72 | 155.55 | 323,933 | +0.18(+0.11%) |
Sep 21, 2017 | 155.15 | 155.68 | 153.87 | 155.37 | 1,137,345 | +0.54(+0.35%) |
Sep 20, 2017 | 157.39 | 157.46 | 153.46 | 154.83 | 1,056,859 | -2.91(-1.84%) |
Sep 19, 2017 | 158.06 | 158.11 | 157.15 | 157.73 | 1,059,295 | +1.22(+0.78%) |
Sep 18, 2017 | 154.47 | 156.72 | 154.34 | 156.51 | 1,380,585 | +4.29(+2.82%) |
Sep 15, 2017 | 152.81 | 152.90 | 151.98 | 152.22 | 674,610 | +0.92(+0.61%) |
Sep 14, 2017 | 150.62 | 151.74 | 150.24 | 151.30 | 560,713 | +1.28(+0.85%) |
Sep 13, 2017 | 150.53 | 150.90 | 149.96 | 150.03 | 655,025 | -1.20(-0.79%) |
Sep 12, 2017 | 151.93 | 150.76 | 151.23 | 468,756 | -1.34(-0.88%) | |
Sep 11, 2017 | 151.00 | 152.66 | 150.84 | 152.57 | 744,957 | +2.87(+1.92%) |
Sep 08, 2017 | 150.20 | 151.00 | 149.11 | 149.70 | 703,565 | -1.07(-0.71%) |
Sep 07, 2017 | 149.04 | 150.84 | 148.39 | 150.77 | 1,096,621 | +4.11(+2.80%) |
Sep 06, 2017 | 146.50 | 147.41 | 146.10 | 146.66 | 529,647 | +1.56(+1.08%) |
Sep 05, 2017 | 146.13 | 146.65 | 143.84 | 145.10 | 526,403 | -2.31(-1.57%) |
Sep 01, 2017 | 147.30 | 147.69 | 146.57 | 147.41 | 789,199 | +0.91(+0.62%) |
Aug 31, 2017 | 145.20 | 146.84 | 144.89 | 146.50 | 840,349 | +1.41(+0.97%) |
Aug 30, 2017 | 144.19 | 145.56 | 143.80 | 145.10 | 889,928 | -0.32(-0.22%) |
Aug 29, 2017 | 143.99 | 145.77 | 143.87 | 145.42 | 614,036 | +0.97(+0.67%) |
Aug 28, 2017 | 144.03 | 144.68 | 143.77 | 144.45 | 278,936 | -0.09(-0.07%) |
Aug 25, 2017 | 144.10 | 145.09 | 143.92 | 144.55 | 571,148 | +0.72(+0.50%) |
Aug 24, 2017 | 143.67 | 144.24 | 143.13 | 143.82 | 426,967 | +0.05(+0.03%) |
Aug 23, 2017 | 144.25 | 144.53 | 143.53 | 143.78 | 567,907 | -0.91(-0.63%) |
Aug 22, 2017 | 142.37 | 145.10 | 142.34 | 144.69 | 895,229 | +2.61(+1.83%) |
Aug 21, 2017 | 142.62 | 142.75 | 141.47 | 142.08 | 600,221 | -0.63(-0.44%) |
Aug 18, 2017 | 142.47 | 143.04 | 141.51 | 142.71 | 734,895 | +1.51(+1.07%) |
Aug 17, 2017 | 143.27 | 143.58 | 141.15 | 141.20 | 518,524 | -2.83(-1.97%) |
Aug 16, 2017 | 142.65 | 144.46 | 142.50 | 144.03 | 553,686 | +1.13(+0.79%) |
Aug 15, 2017 | 141.95 | 143.06 | 141.95 | 142.90 | 402,069 | -0.14(-0.10%) |
Aug 14, 2017 | 141.40 | 143.68 | 141.38 | 143.04 | 589,562 | +1.33(+0.94%) |
Aug 11, 2017 | 140.02 | 141.85 | 139.63 | 141.71 | 444,845 | +0.95(+0.67%) |
Aug 10, 2017 | 142.90 | 142.93 | 140.68 | 140.76 | 901,361 | -3.17(-2.20%) |
Aug 09, 2017 | 143.08 | 144.09 | 142.79 | 143.93 | 583,753 | +0.40(+0.28%) |
Aug 08, 2017 | 144.79 | 145.46 | 143.32 | 143.53 | 524,307 | -1.21(-0.84%) |
Aug 07, 2017 | 143.73 | 144.96 | 143.72 | 144.73 | 507,998 | +1.39(+0.97%) |
Aug 04, 2017 | 143.46 | 142.42 | 143.35 | 524,052 | +0.72(+0.51%) | |
Aug 03, 2017 | 143.08 | 143.24 | 141.96 | 142.62 | 986,547 | +1.08(+0.76%) |
Aug 02, 2017 | 143.00 | 143.30 | 140.88 | 141.55 | 912,441 | +0.09(+0.07%) |
Aug 01, 2017 | 142.42 | 142.56 | 141.12 | 141.45 | 417,788 | +0.55(+0.39%) |
Jul 31, 2017 | 142.22 | 142.78 | 140.51 | 140.90 | 933,272 | -2.06(-1.44%) |
Jul 28, 2017 | 142.18 | 143.29 | 142.14 | 142.96 | 575,129 | -0.67(-0.46%) |
Jul 27, 2017 | 145.18 | 145.96 | 141.98 | 143.63 | 1,087,620 | -1.21(-0.83%) |
Jul 26, 2017 | 143.40 | 145.00 | 143.32 | 144.84 | 820,201 | +1.69(+1.18%) |
Jul 25, 2017 | 144.67 | 144.70 | 142.99 | 143.15 | 1,039,831 | -0.95(-0.66%) |
Jul 24, 2017 | 144.23 | 144.81 | 143.46 | 144.10 | 1,358,045 | -0.52(-0.36%) |
Jul 21, 2017 | 143.49 | 144.63 | 143.07 | 144.61 | 1,001,255 | +0.44(+0.31%) |
Jul 20, 2017 | 144.67 | 141.87 | 144.17 | 3,170,422 | +2.99(+2.12%) | |
Jul 19, 2017 | 139.30 | 141.36 | 138.68 | 141.18 | 2,697,995 | +6.92(+5.15%) |
Jul 18, 2017 | 132.42 | 134.34 | 132.28 | 134.26 | 1,335,769 | +2.84(+2.16%) |
Jul 17, 2017 | 131.61 | 131.96 | 130.38 | 131.42 | 928,250 | +0.28(+0.21%) |
Jul 14, 2017 | 129.38 | 131.22 | 129.24 | 131.14 | 1,242,661 | +2.88(+2.24%) |
Jul 13, 2017 | 128.18 | 128.94 | 127.82 | 128.27 | 516,678 | -0.18(-0.14%) |
Jul 12, 2017 | 128.04 | 128.92 | 127.73 | 128.44 | 897,708 | +1.14(+0.90%) |
Jul 11, 2017 | 125.31 | 127.53 | 125.28 | 127.30 | 1,174,561 | +0.95(+0.75%) |
Jul 10, 2017 | 125.59 | 126.58 | 125.14 | 126.35 | 469,476 | +1.80(+1.45%) |
Jul 07, 2017 | 123.56 | 125.16 | 123.56 | 124.55 | 628,325 | +1.56(+1.27%) |
Jul 06, 2017 | 122.59 | 123.50 | 121.94 | 122.99 | 887,706 | -0.24(-0.20%) |
Jul 05, 2017 | 121.37 | 123.32 | 121.32 | 123.23 | 849,697 | +1.70(+1.40%) |
Jul 03, 2017 | 122.88 | 123.10 | 121.22 | 121.54 | 456,542 | -0.60(-0.49%) |
Jun 30, 2017 | 122.89 | 123.23 | 121.73 | 122.14 | 959,689 | +0.67(+0.55%) |
Jun 29, 2017 | 124.35 | 124.83 | 120.29 | 121.47 | 2,121,619 | -5.05(-3.99%) |
Jun 28, 2017 | 124.86 | 126.79 | 124.18 | 126.52 | 825,673 | +2.46(+1.98%) |
Jun 27, 2017 | 126.27 | 126.44 | 123.99 | 124.07 | 1,903,229 | -1.32(-1.05%) |
Jun 26, 2017 | 127.29 | 127.53 | 125.28 | 125.39 | 1,043,826 | -0.81(-0.64%) |
Jun 23, 2017 | 126.89 | 126.19 | 1,361,525 | +4.33(+3.55%) | ||
Jun 22, 2017 | 122.11 | 122.55 | 121.55 | 121.86 | 704,809 | -0.38(-0.31%) |
Jun 21, 2017 | 120.51 | 122.44 | 120.44 | 122.25 | 758,181 | +1.82(+1.51%) |
Jun 20, 2017 | 122.44 | 122.84 | 120.37 | 120.43 | 644,490 | -2.77(-2.25%) |
Jun 19, 2017 | 122.96 | 123.55 | 122.58 | 123.20 | 413,918 | +1.70(+1.40%) |
Jun 16, 2017 | 121.10 | 121.93 | 120.70 | 121.50 | 987,224 | +1.92(+1.61%) |
Jun 15, 2017 | 119.85 | 120.11 | 119.03 | 119.58 | 1,655,620 | -2.41(-1.97%) |
Jun 14, 2017 | 124.10 | 124.23 | 120.95 | 121.99 | 915,134 | -1.67(-1.35%) |
Jun 13, 2017 | 122.97 | 123.80 | 122.17 | 123.65 | 1,466,038 | +2.67(+2.21%) |
Jun 12, 2017 | 121.11 | 121.44 | 118.12 | 120.98 | 2,071,301 | -0.89(-0.73%) |
Jun 09, 2017 | 125.81 | 126.02 | 120.59 | 121.87 | 1,284,521 | -4.67(-3.69%) |
Jun 08, 2017 | 126.07 | 126.62 | 125.28 | 126.54 | 333,274 | +0.96(+0.76%) |
Jun 07, 2017 | 125.40 | 126.03 | 124.75 | 125.58 | 441,244 | +1.28(+1.03%) |
Jun 06, 2017 | 124.06 | 124.96 | 124.04 | 124.30 | 655,587 | -0.51(-0.41%) |
Jun 05, 2017 | 124.56 | 125.44 | 124.45 | 124.81 | 554,284 | -1.44(-1.14%) |
Jun 02, 2017 | 126.18 | 126.33 | 125.17 | 126.25 | 356,621 | +0.84(+0.67%) |
Jun 01, 2017 | 124.56 | 125.44 | 124.30 | 125.42 | 755,012 | +1.70(+1.38%) |
May 31, 2017 | 124.71 | 124.98 | 123.36 | 123.71 | 1,532,082 | -1.33(-1.06%) |
May 30, 2017 | 124.71 | 125.42 | 124.66 | 125.04 | 1,088,489 | -0.74(-0.59%) |
May 26, 2017 | 125.46 | 126.16 | 125.17 | 125.78 | 780,756 | -0.65(-0.51%) |
May 25, 2017 | 125.12 | 126.55 | 125.12 | 126.43 | 488,209 | +1.31(+1.05%) |
May 24, 2017 | 125.57 | 125.86 | 124.82 | 125.12 | 1,000,825 | -0.39(-0.31%) |
May 23, 2017 | 126.19 | 126.35 | 125.33 | 125.51 | 733,186 | -0.28(-0.22%) |
May 22, 2017 | 125.58 | 126.08 | 125.28 | 125.79 | 585,552 | -0.60(-0.47%) |
May 19, 2017 | 126.53 | 126.94 | 126.09 | 126.39 | 660,690 | +0.80(+0.63%) |
May 18, 2017 | 124.28 | 125.86 | 124.01 | 125.59 | 735,605 | +1.11(+0.90%) |
May 17, 2017 | 127.15 | 127.44 | 124.47 | 124.48 | 688,911 | -4.17(-3.24%) |
May 16, 2017 | 128.29 | 128.66 | 127.94 | 128.65 | 777,874 | +1.43(+1.12%) |
May 15, 2017 | 126.92 | 127.60 | 126.73 | 127.22 | 616,139 | +0.28(+0.22%) |
May 12, 2017 | 125.70 | 126.97 | 125.69 | 126.94 | 472,960 | +1.20(+0.95%) |
May 11, 2017 | 124.87 | 125.85 | 124.49 | 125.74 | 682,726 | +0.34(+0.27%) |
May 10, 2017 | 125.64 | 126.06 | 125.14 | 125.41 | 751,033 | -1.09(-0.86%) |
May 09, 2017 | 125.88 | 126.67 | 125.82 | 126.49 | 467,505 | +1.58(+1.27%) |
May 08, 2017 | 125.17 | 125.38 | 124.72 | 124.91 | 1,021,887 | -2.41(-1.89%) |
May 05, 2017 | 126.17 | 127.39 | 126.03 | 127.32 | 513,192 | +0.73(+0.58%) |
May 04, 2017 | 125.36 | 126.87 | 125.35 | 126.59 | 929,736 | +0.83(+0.66%) |
May 03, 2017 | 125.42 | 126.49 | 125.35 | 125.75 | 1,075,766 | -0.77(-0.61%) |
May 02, 2017 | 125.58 | 126.58 | 125.34 | 126.52 | 907,666 | +2.00(+1.60%) |