Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 135.43 | 135.70 | 133.94 | 133.94 | 940,572 | -1.13(-0.84%) |
Apr 27, 2018 | 135.24 | 135.45 | 134.48 | 135.07 | 688,549 | +0.10(+0.07%) |
Apr 26, 2018 | 134.20 | 135.39 | 133.94 | 134.97 | 992,747 | +1.39(+1.04%) |
Apr 25, 2018 | 133.28 | 133.89 | 132.27 | 133.58 | 1,443,277 | +0.21(+0.16%) |
Apr 24, 2018 | 135.69 | 135.83 | 132.50 | 133.37 | 1,124,208 | -1.72(-1.27%) |
Apr 23, 2018 | 135.53 | 135.80 | 134.48 | 135.09 | 1,181,242 | -0.04(-0.03%) |
Apr 20, 2018 | 136.31 | 136.31 | 134.67 | 135.13 | 1,116,407 | -1.13(-0.83%) |
Apr 19, 2018 | 136.69 | 136.78 | 135.71 | 136.26 | 693,389 | -0.76(-0.56%) |
Apr 18, 2018 | 137.15 | 137.50 | 136.77 | 137.03 | 984,495 | +0.15(+0.11%) |
Apr 17, 2018 | 136.42 | 137.23 | 136.14 | 136.87 | 982,983 | +1.44(+1.06%) |
Apr 16, 2018 | 135.25 | 135.87 | 134.81 | 135.43 | 1,457,341 | +1.07(+0.80%) |
Apr 13, 2018 | 135.48 | 135.53 | 133.73 | 134.36 | 2,003,897 | -0.33(-0.24%) |
Apr 12, 2018 | 134.46 | 135.26 | 134.15 | 134.69 | 766,251 | +1.01(+0.75%) |
Apr 11, 2018 | 133.49 | 134.61 | 133.48 | 133.68 | 694,485 | -0.64(-0.47%) |
Apr 10, 2018 | 133.81 | 134.77 | 133.29 | 134.31 | 972,599 | +2.14(+1.62%) |
Apr 09, 2018 | 132.52 | 134.14 | 132.01 | 132.18 | 879,553 | +0.46(+0.35%) |
Apr 06, 2018 | 133.54 | 134.36 | 130.79 | 131.71 | 1,204,349 | -2.87(-2.13%) |
Apr 05, 2018 | 134.47 | 135.07 | 133.98 | 134.58 | 677,036 | +0.91(+0.68%) |
Apr 04, 2018 | 130.24 | 133.92 | 130.01 | 133.67 | 1,896,740 | +1.52(+1.15%) |
Apr 03, 2018 | 131.29 | 132.41 | 130.27 | 132.15 | 1,431,128 | +1.64(+1.25%) |
Apr 02, 2018 | 133.18 | 133.40 | 129.15 | 130.51 | 1,562,402 | -3.08(-2.31%) |
Mar 29, 2018 | 133.60 | 133.60 | 133.60 | 0 | +1.88(+1.43%) | |
Mar 28, 2018 | 132.26 | 133.01 | 131.10 | 131.71 | 2,099,496 | -0.35(-0.27%) |
Mar 27, 2018 | 134.97 | 135.15 | 131.26 | 132.07 | 1,879,190 | -2.32(-1.73%) |
Mar 26, 2018 | 132.91 | 134.53 | 131.59 | 134.39 | 1,526,393 | +3.48(+2.66%) |
Mar 23, 2018 | 133.85 | 134.35 | 130.79 | 130.90 | 1,923,222 | -2.81(-2.10%) |
Mar 22, 2018 | 135.84 | 136.34 | 133.61 | 133.72 | 1,794,331 | -3.39(-2.47%) |
Mar 21, 2018 | 137.31 | 138.38 | 137.01 | 137.11 | 922,004 | -0.17(-0.13%) |
Mar 20, 2018 | 137.25 | 137.67 | 136.95 | 137.28 | 1,776,352 | +0.18(+0.13%) |
Mar 19, 2018 | 138.50 | 138.50 | 136.18 | 137.10 | 1,582,741 | -1.86(-1.34%) |
Mar 16, 2018 | 138.89 | 139.48 | 138.89 | 138.96 | 1,500,905 | +0.23(+0.17%) |
Mar 15, 2018 | 139.21 | 139.51 | 138.44 | 138.72 | 919,447 | -0.19(-0.14%) |
Mar 14, 2018 | 140.18 | 140.23 | 138.62 | 138.91 | 858,886 | -0.72(-0.51%) |
Mar 13, 2018 | 141.10 | 141.38 | 139.31 | 139.63 | 1,461,477 | -0.86(-0.61%) |
Mar 12, 2018 | 140.88 | 141.13 | 140.27 | 140.49 | 1,211,053 | -0.11(-0.08%) |
Mar 09, 2018 | 138.91 | 140.62 | 138.89 | 140.60 | 1,093,015 | +2.32(+1.68%) |
Mar 08, 2018 | 138.00 | 138.36 | 137.46 | 138.28 | 1,233,627 | +0.60(+0.43%) |
Mar 07, 2018 | 137.87 | 137.68 | 921,077 | +0.00(+0.00%) | ||
Mar 06, 2018 | 137.75 | 137.80 | 136.79 | 137.68 | 546,367 | +0.44(+0.32%) |
Mar 05, 2018 | 135.00 | 137.58 | 134.98 | 137.24 | 1,637,697 | +1.53(+1.13%) |
Mar 02, 2018 | 133.93 | 135.99 | 133.49 | 135.71 | 1,592,512 | +0.83(+0.62%) |
Mar 01, 2018 | 136.75 | 137.57 | 134.06 | 134.88 | 1,837,277 | -1.78(-1.30%) |
Feb 28, 2018 | 138.68 | 138.99 | 136.64 | 136.66 | 1,032,535 | -1.48(-1.07%) |
Feb 27, 2018 | 139.94 | 140.36 | 138.13 | 138.13 | 1,383,149 | -1.75(-1.25%) |
Feb 26, 2018 | 138.98 | 139.94 | 138.59 | 139.88 | 921,016 | +1.52(+1.10%) |
Feb 23, 2018 | 136.97 | 138.36 | 136.70 | 138.36 | 511,375 | +2.14(+1.57%) |
Feb 22, 2018 | 135.88 | 136.22 | 935,449 | +0.09(+0.07%) | ||
Feb 21, 2018 | 137.08 | 138.43 | 136.12 | 136.13 | 1,087,522 | -0.66(-0.48%) |
Feb 20, 2018 | 137.04 | 137.73 | 136.35 | 136.79 | 1,176,535 | -0.84(-0.61%) |
Feb 16, 2018 | 137.63 | 137.63 | 137.63 | 0 | +0.10(+0.07%) | |
Feb 15, 2018 | 136.71 | 137.54 | 135.97 | 137.53 | 1,119,104 | +1.65(+1.21%) |
Feb 14, 2018 | 133.22 | 136.06 | 133.22 | 135.88 | 1,505,239 | +1.87(+1.39%) |
Feb 13, 2018 | 133.00 | 134.30 | 132.77 | 134.02 | 1,163,384 | +0.41(+0.31%) |
Feb 12, 2018 | 132.83 | 134.43 | 131.92 | 133.61 | 2,268,514 | +1.81(+1.37%) |
Feb 09, 2018 | 131.41 | 132.72 | 127.52 | 131.80 | 4,091,366 | +1.89(+1.46%) |
Feb 08, 2018 | 134.93 | 134.93 | 129.90 | 129.91 | 3,884,947 | -5.01(-3.71%) |
Feb 07, 2018 | 135.19 | 137.14 | 134.92 | 134.92 | 3,643,675 | -0.57(-0.42%) |
Feb 06, 2018 | 130.95 | 135.80 | 130.46 | 135.49 | 3,448,495 | +0.60(+0.44%) |
Feb 05, 2018 | 137.70 | 138.85 | 132.86 | 134.89 | 2,524,622 | -3.94(-2.84%) |
Feb 02, 2018 | 140.98 | 141.14 | 138.78 | 138.83 | 2,461,741 | -3.02(-2.13%) |
Feb 01, 2018 | 141.46 | 142.50 | 141.37 | 141.85 | 4,347,133 | -0.06(-0.04%) |
Jan 31, 2018 | 142.43 | 142.67 | 141.34 | 141.91 | 1,626,132 | +0.05(+0.04%) |
Jan 30, 2018 | 142.22 | 142.48 | 142.12 | 141.85 | 1,488,389 | -1.50(-1.04%) |
Jan 29, 2018 | 144.03 | 144.23 | 143.26 | 143.35 | 1,361,914 | -0.94(-0.65%) |
Jan 26, 2018 | 143.19 | 144.32 | 143.05 | 144.29 | 849,160 | +1.56(+1.09%) |
Jan 25, 2018 | 143.23 | 143.28 | 142.30 | 142.73 | 1,351,806 | +0.02(+0.01%) |
Jan 24, 2018 | 143.12 | 143.49 | 142.04 | 142.72 | 1,340,462 | -0.09(-0.06%) |
Jan 23, 2018 | 142.53 | 142.92 | 142.33 | 142.81 | 846,539 | +0.35(+0.25%) |
Jan 22, 2018 | 141.24 | 142.46 | 141.23 | 142.45 | 753,156 | +1.11(+0.79%) |
Jan 19, 2018 | 140.92 | 141.34 | 140.71 | 141.34 | 919,318 | +0.69(+0.49%) |
Jan 18, 2018 | 140.81 | 141.05 | 140.41 | 140.65 | 2,199,042 | -0.22(-0.15%) |
Jan 17, 2018 | 140.16 | 141.10 | 139.71 | 140.87 | 1,434,986 | +1.29(+0.92%) |
Jan 16, 2018 | 140.72 | 141.17 | 139.18 | 139.58 | 1,650,372 | -0.54(-0.38%) |
Jan 12, 2018 | 140.12 | 140.12 | 140.12 | 0 | +0.90(+0.64%) | |
Jan 11, 2018 | 138.49 | 139.24 | 138.44 | 139.22 | 811,320 | +1.04(+0.75%) |
Jan 10, 2018 | 138.33 | 138.18 | 1,001,513 | -0.24(-0.17%) | ||
Jan 09, 2018 | 138.42 | 138.78 | 138.21 | 138.41 | 898,954 | +0.30(+0.22%) |
Jan 08, 2018 | 137.73 | 138.22 | 137.62 | 138.11 | 906,452 | +0.28(+0.20%) |
Jan 05, 2018 | 137.45 | 137.91 | 137.16 | 137.83 | 958,304 | +0.83(+0.61%) |
Jan 04, 2018 | 136.84 | 137.25 | 136.79 | 137.00 | 1,040,161 | +0.57(+0.42%) |
Jan 03, 2018 | 135.76 | 136.51 | 135.74 | 136.43 | 760,442 | +0.82(+0.60%) |
Jan 02, 2018 | 135.09 | 135.63 | 134.93 | 135.61 | 1,297,844 | +0.99(+0.73%) |
Dec 29, 2017 | 134.63 | 134.63 | 134.63 | 0 | -0.55(-0.41%) | |
Dec 28, 2017 | 135.18 | 135.22 | 134.93 | 135.18 | 1,109,254 | +0.29(+0.21%) |
Dec 27, 2017 | 134.82 | 135.09 | 134.74 | 134.89 | 1,020,367 | +0.10(+0.07%) |
Dec 26, 2017 | 134.68 | 134.89 | 134.65 | 134.79 | 859,400 | -0.15(-0.11%) |
Dec 22, 2017 | 134.99 | 135.01 | 134.65 | 134.93 | 1,308,858 | -0.05(-0.03%) |
Dec 21, 2017 | 134.95 | 135.30 | 134.69 | 134.98 | 825,601 | +0.30(+0.22%) |
Dec 20, 2017 | 135.21 | 135.29 | 134.49 | 134.68 | 2,196,053 | -0.05(-0.04%) |
Dec 19, 2017 | 135.32 | 135.38 | 134.70 | 134.73 | 1,120,782 | -0.50(-0.37%) |
Dec 18, 2017 | 135.10 | 135.41 | 135.02 | 135.24 | 879,607 | +0.89(+0.66%) |
Dec 15, 2017 | 133.79 | 134.62 | 133.74 | 134.34 | 5,040,107 | +1.10(+0.83%) |
Dec 14, 2017 | 133.98 | 134.06 | 133.22 | 133.24 | 753,610 | -0.55(-0.41%) |
Dec 13, 2017 | 133.98 | 134.25 | 133.77 | 133.79 | 1,012,560 | -0.08(-0.06%) |
Dec 12, 2017 | 133.78 | 134.12 | 133.68 | 133.88 | 890,934 | +0.22(+0.17%) |
Dec 11, 2017 | 133.31 | 133.68 | 133.29 | 133.65 | 1,708,404 | +0.37(+0.28%) |
Dec 08, 2017 | 133.05 | 133.31 | 132.88 | 133.28 | 1,996,067 | +0.73(+0.55%) |
Dec 07, 2017 | 132.46 | 132.74 | 131.95 | 132.55 | 731,104 | +0.45(+0.34%) |
Dec 06, 2017 | 131.90 | 132.33 | 131.90 | 132.10 | 735,694 | -0.04(-0.03%) |
Dec 05, 2017 | 132.69 | 133.11 | 132.05 | 132.13 | 2,764,962 | -0.49(-0.37%) |
Dec 04, 2017 | 133.77 | 133.77 | 132.61 | 132.62 | 1,025,293 | -0.16(-0.12%) |
Dec 01, 2017 | 132.89 | 133.22 | 131.59 | 132.78 | 1,591,529 | -0.20(-0.15%) |
Nov 30, 2017 | 132.48 | 133.57 | 132.47 | 132.98 | 1,591,547 | +1.04(+0.79%) |
Nov 29, 2017 | 132.13 | 132.46 | 131.70 | 131.94 | 1,980,902 | -0.06(-0.05%) |
Nov 28, 2017 | 131.03 | 132.05 | 130.93 | 132.01 | 1,144,312 | +1.25(+0.96%) |
Nov 27, 2017 | 130.87 | 131.01 | 130.62 | 130.75 | 779,593 | -0.06(-0.04%) |
Nov 24, 2017 | 130.84 | 130.89 | 130.75 | 130.81 | 293,956 | +0.29(+0.22%) |
Nov 22, 2017 | 130.69 | 130.75 | 130.45 | 130.52 | 775,342 | -0.11(-0.08%) |
Nov 21, 2017 | 130.22 | 130.71 | 130.17 | 130.63 | 1,465,637 | +0.84(+0.65%) |
Nov 20, 2017 | 129.70 | 129.88 | 129.55 | 129.79 | 886,449 | +0.23(+0.18%) |
Nov 17, 2017 | 129.64 | 129.78 | 129.52 | 129.56 | 921,578 | -0.29(-0.22%) |
Nov 16, 2017 | 129.19 | 130.03 | 129.19 | 129.84 | 727,156 | +1.11(+0.86%) |
Nov 15, 2017 | 128.78 | 129.08 | 128.26 | 128.73 | 871,964 | -0.64(-0.49%) |
Nov 14, 2017 | 129.18 | 129.42 | 128.80 | 129.37 | 842,780 | -0.25(-0.20%) |
Nov 13, 2017 | 129.07 | 129.77 | 129.07 | 129.63 | 543,102 | +0.12(+0.09%) |
Nov 10, 2017 | 129.32 | 129.60 | 129.19 | 129.51 | 463,173 | -0.06(-0.05%) |
Nov 09, 2017 | 129.37 | 129.69 | 128.68 | 129.57 | 863,412 | -0.48(-0.37%) |
Nov 08, 2017 | 129.74 | 130.10 | 129.57 | 130.05 | 647,283 | +0.24(+0.19%) |
Nov 07, 2017 | 130.05 | 130.20 | 129.54 | 129.81 | 773,913 | -0.10(-0.08%) |
Nov 06, 2017 | 129.66 | 130.03 | 129.66 | 129.91 | 557,702 | +0.16(+0.13%) |
Nov 03, 2017 | 129.42 | 129.76 | 129.18 | 129.74 | 733,176 | +0.43(+0.33%) |
Nov 02, 2017 | 129.23 | 129.40 | 128.66 | 129.31 | 3,077,061 | +0.05(+0.04%) |
Nov 01, 2017 | 129.47 | 129.80 | 129.05 | 129.26 | 1,142,020 | +0.17(+0.13%) |
Oct 31, 2017 | 129.09 | 129.29 | 128.94 | 129.09 | 1,340,285 | +0.15(+0.11%) |
Oct 30, 2017 | 129.32 | 128.72 | 128.94 | 820,875 | -0.43(-0.33%) | |
Oct 27, 2017 | 128.75 | 129.44 | 128.59 | 129.37 | 888,446 | +1.00(+0.78%) |
Oct 26, 2017 | 128.46 | 128.68 | 128.31 | 128.37 | 517,568 | +0.18(+0.14%) |
Oct 25, 2017 | 128.65 | 128.72 | 127.51 | 128.19 | 686,269 | -0.66(-0.51%) |
Oct 24, 2017 | 128.86 | 128.97 | 128.64 | 128.85 | 577,214 | +0.25(+0.20%) |
Oct 23, 2017 | 129.32 | 129.38 | 128.57 | 128.60 | 489,295 | -0.50(-0.38%) |
Oct 20, 2017 | 128.91 | 129.13 | 128.80 | 129.09 | 1,455,256 | +0.60(+0.46%) |
Oct 19, 2017 | 127.94 | 128.50 | 127.72 | 128.50 | 578,267 | +0.10(+0.08%) |
Oct 18, 2017 | 128.57 | 128.57 | 128.34 | 128.40 | 521,537 | +0.11(+0.08%) |
Oct 17, 2017 | 128.21 | 128.34 | 128.09 | 128.29 | 485,419 | +0.04(+0.04%) |
Oct 16, 2017 | 128.18 | 128.35 | 128.01 | 128.25 | 437,170 | +0.17(+0.13%) |
Oct 13, 2017 | 128.13 | 128.27 | 127.98 | 128.08 | 653,880 | +0.16(+0.13%) |
Oct 12, 2017 | 127.89 | 128.15 | 127.82 | 127.91 | 987,984 | -0.18(-0.14%) |
Oct 11, 2017 | 127.87 | 128.11 | 127.75 | 128.09 | 4,289,008 | +0.20(+0.16%) |
Oct 10, 2017 | 127.91 | 128.18 | 127.64 | 127.89 | 457,575 | +0.26(+0.20%) |
Oct 09, 2017 | 127.99 | 128.01 | 127.47 | 127.63 | 364,113 | -0.23(-0.18%) |
Oct 06, 2017 | 127.71 | 127.88 | 127.60 | 127.87 | 675,546 | -0.11(-0.08%) |
Oct 05, 2017 | 127.36 | 128.00 | 127.36 | 127.98 | 1,933,127 | +0.75(+0.59%) |
Oct 04, 2017 | 126.97 | 127.37 | 126.94 | 127.23 | 578,691 | +0.17(+0.14%) |
Oct 03, 2017 | 126.96 | 127.08 | 126.75 | 127.06 | 474,541 | +0.26(+0.21%) |
Oct 02, 2017 | 126.40 | 126.80 | 126.29 | 126.80 | 1,044,186 | +0.62(+0.49%) |
Sep 29, 2017 | 125.81 | 126.24 | 125.69 | 126.17 | 801,449 | +0.42(+0.34%) |
Sep 28, 2017 | 125.55 | 125.81 | 125.38 | 125.75 | 1,136,465 | +0.14(+0.11%) |
Sep 27, 2017 | 125.83 | 125.02 | 125.60 | 2,263,428 | +0.46(+0.37%) | |
Sep 26, 2017 | 125.37 | 125.42 | 125.00 | 125.14 | 1,177,270 | +0.06(+0.04%) |
Sep 25, 2017 | 125.13 | 125.37 | 124.66 | 125.09 | 871,599 | -0.19(-0.15%) |
Sep 22, 2017 | 125.08 | 125.39 | 125.08 | 125.28 | 370,111 | -0.01(-0.01%) |
Sep 21, 2017 | 125.54 | 125.56 | 125.18 | 125.28 | 1,364,387 | -0.31(-0.24%) |
Sep 20, 2017 | 125.55 | 125.63 | 125.06 | 125.59 | 577,386 | +0.09(+0.07%) |
Sep 19, 2017 | 125.50 | 125.56 | 125.34 | 125.50 | 1,171,663 | +0.08(+0.06%) |
Sep 18, 2017 | 125.31 | 125.60 | 125.19 | 125.42 | 723,269 | +0.31(+0.25%) |
Sep 15, 2017 | 124.89 | 125.17 | 124.62 | 125.11 | 1,074,339 | +0.19(+0.15%) |
Sep 14, 2017 | 124.75 | 125.01 | 124.65 | 124.92 | 643,005 | -0.06(-0.05%) |
Sep 13, 2017 | 124.80 | 124.98 | 124.67 | 124.98 | 790,489 | +0.08(+0.06%) |
Sep 12, 2017 | 124.67 | 124.91 | 124.59 | 124.90 | 797,358 | +0.46(+0.37%) |
Sep 11, 2017 | 123.88 | 124.51 | 123.88 | 124.44 | 575,570 | +1.30(+1.06%) |
Sep 08, 2017 | 123.09 | 123.37 | 122.98 | 123.14 | 623,880 | -0.15(-0.12%) |
Sep 07, 2017 | 123.49 | 123.49 | 123.02 | 123.29 | 552,688 | -0.04(-0.04%) |
Sep 06, 2017 | 123.34 | 123.49 | 123.00 | 123.34 | 1,461,232 | +0.42(+0.34%) |
Sep 05, 2017 | 123.55 | 123.70 | 122.36 | 122.91 | 3,027,998 | -1.00(-0.80%) |
Sep 01, 2017 | 123.84 | 124.10 | 123.77 | 123.91 | 987,774 | +0.29(+0.23%) |
Aug 31, 2017 | 123.10 | 123.79 | 123.07 | 123.62 | 717,013 | +0.77(+0.63%) |
Aug 30, 2017 | 122.28 | 123.00 | 122.13 | 122.85 | 1,071,820 | +0.64(+0.52%) |
Aug 29, 2017 | 121.43 | 122.38 | 121.30 | 122.21 | 1,042,509 | +0.10(+0.08%) |
Aug 28, 2017 | 122.39 | 122.43 | 121.88 | 122.11 | 1,148,804 | +0.02(+0.01%) |
Aug 25, 2017 | 122.29 | 122.63 | 122.04 | 122.10 | 941,925 | +0.26(+0.21%) |
Aug 24, 2017 | 122.28 | 122.42 | 121.75 | 121.84 | 2,094,075 | -0.21(-0.17%) |
Aug 23, 2017 | 122.01 | 122.33 | 121.95 | 122.04 | 484,935 | -0.39(-0.32%) |
Aug 22, 2017 | 121.59 | 122.57 | 121.57 | 122.43 | 639,274 | +1.19(+0.98%) |
Aug 21, 2017 | 121.10 | 121.34 | 120.70 | 121.24 | 752,269 | +0.14(+0.12%) |
Aug 18, 2017 | 121.17 | 121.84 | 120.85 | 121.10 | 766,459 | -0.25(-0.21%) |
Aug 17, 2017 | 122.83 | 123.08 | 121.33 | 121.35 | 924,122 | -1.87(-1.52%) |
Aug 16, 2017 | 123.28 | 123.56 | 123.00 | 123.22 | 973,287 | +0.23(+0.19%) |
Aug 15, 2017 | 123.23 | 123.23 | 122.83 | 122.99 | 445,202 | -0.05(-0.04%) |
Aug 14, 2017 | 122.55 | 123.17 | 122.53 | 123.03 | 950,165 | +1.22(+1.00%) |
Aug 11, 2017 | 121.64 | 122.12 | 121.59 | 121.81 | 1,172,776 | +0.19(+0.16%) |
Aug 10, 2017 | 122.85 | 123.02 | 121.59 | 121.62 | 1,059,942 | -1.75(-1.42%) |
Aug 09, 2017 | 123.00 | 123.42 | 122.87 | 123.37 | 425,579 | -0.14(-0.12%) |
Aug 08, 2017 | 123.61 | 124.31 | 123.26 | 123.52 | 785,562 | -0.25(-0.20%) |
Aug 07, 2017 | 123.63 | 123.79 | 123.53 | 123.77 | 356,622 | +0.23(+0.19%) |
Aug 04, 2017 | 123.65 | 123.72 | 123.42 | 123.53 | 621,885 | +0.22(+0.18%) |
Aug 03, 2017 | 123.52 | 123.52 | 123.17 | 123.31 | 499,574 | -0.24(-0.20%) |
Aug 02, 2017 | 123.71 | 123.71 | 123.00 | 123.55 | 1,497,353 | +0.05(+0.04%) |
Aug 01, 2017 | 123.67 | 123.67 | 123.29 | 123.51 | 544,938 | +0.28(+0.23%) |
Jul 31, 2017 | 123.58 | 123.64 | 123.14 | 123.23 | 1,171,635 | -0.10(-0.08%) |
Jul 28, 2017 | 123.19 | 123.42 | 122.99 | 123.33 | 493,910 | -0.20(-0.16%) |
Jul 27, 2017 | 123.94 | 123.94 | 122.76 | 123.53 | 667,273 | -0.19(-0.15%) |
Jul 26, 2017 | 123.91 | 123.92 | 123.55 | 123.71 | 696,577 | -0.02(-0.01%) |
Jul 25, 2017 | 123.84 | 123.92 | 123.58 | 123.73 | 1,547,084 | +0.33(+0.27%) |
Jul 24, 2017 | 123.35 | 123.48 | 123.13 | 123.40 | 3,303,106 | +0.05(+0.04%) |
Jul 21, 2017 | 123.11 | 123.39 | 123.03 | 123.34 | 586,546 | -0.11(-0.09%) |
Jul 20, 2017 | 123.61 | 123.63 | 123.20 | 123.45 | 1,723,020 | +0.02(+0.01%) |
Jul 19, 2017 | 122.95 | 123.44 | 122.87 | 123.44 | 465,187 | +0.66(+0.54%) |
Jul 18, 2017 | 122.45 | 122.77 | 122.26 | 122.77 | 818,449 | +0.10(+0.08%) |
Jul 17, 2017 | 122.66 | 122.89 | 122.58 | 122.67 | 445,690 | +0.00(+0.00%) |
Jul 14, 2017 | 122.14 | 122.91 | 122.05 | 122.67 | 600,531 | +0.56(+0.46%) |
Jul 13, 2017 | 122.03 | 122.20 | 121.81 | 122.11 | 466,172 | +0.17(+0.14%) |
Jul 12, 2017 | 122.06 | 121.52 | 121.94 | 1,311,458 | +0.92(+0.76%) | |
Jul 11, 2017 | 121.04 | 121.22 | 120.36 | 121.02 | 1,201,569 | -0.07(-0.06%) |
Jul 10, 2017 | 120.89 | 121.29 | 120.81 | 121.09 | 432,309 | +0.14(+0.12%) |
Jul 07, 2017 | 120.46 | 121.06 | 120.41 | 120.95 | 463,778 | +0.75(+0.63%) |
Jul 06, 2017 | 120.87 | 120.93 | 120.08 | 120.19 | 797,531 | -1.17(-0.96%) |
Jul 05, 2017 | 121.36 | 121.46 | 120.85 | 121.36 | 421,820 | +0.17(+0.14%) |
Jul 03, 2017 | 121.37 | 121.68 | 121.16 | 121.19 | 308,933 | +0.27(+0.22%) |
Jun 30, 2017 | 121.17 | 121.33 | 120.76 | 120.92 | 754,551 | +0.22(+0.18%) |
Jun 29, 2017 | 121.76 | 121.81 | 119.96 | 120.71 | 588,148 | -1.03(-0.84%) |
Jun 28, 2017 | 121.16 | 121.83 | 121.09 | 121.74 | 641,007 | +1.06(+0.87%) |
Jun 27, 2017 | 121.50 | 121.68 | 120.64 | 120.68 | 785,006 | -0.96(-0.79%) |
Jun 26, 2017 | 121.89 | 122.13 | 121.46 | 121.64 | 436,719 | +0.13(+0.11%) |
Jun 23, 2017 | 121.35 | 121.69 | 121.17 | 121.50 | 1,079,045 | +0.22(+0.18%) |
Jun 22, 2017 | 121.40 | 121.67 | 121.22 | 121.29 | 1,062,253 | -0.06(-0.05%) |
Jun 21, 2017 | 121.59 | 121.74 | 121.11 | 121.35 | 1,066,231 | -0.05(-0.04%) |
Jun 20, 2017 | 122.09 | 122.09 | 121.41 | 121.41 | 455,949 | -0.83(-0.68%) |
Jun 19, 2017 | 121.74 | 122.30 | 121.71 | 122.24 | 658,253 | +0.95(+0.78%) |
Jun 16, 2017 | 121.30 | 121.30 | 120.77 | 121.29 | 888,999 | +0.01(+0.01%) |
Jun 15, 2017 | 120.73 | 121.32 | 120.60 | 121.28 | 1,816,180 | -0.25(-0.21%) |
Jun 14, 2017 | 121.84 | 121.84 | 121.06 | 121.53 | 2,615,629 | -0.16(-0.13%) |
Jun 13, 2017 | 121.38 | 121.74 | 121.23 | 121.69 | 2,386,234 | +0.64(+0.53%) |
Jun 12, 2017 | 121.00 | 121.10 | 120.56 | 121.05 | 1,116,651 | -0.05(-0.04%) |
Jun 09, 2017 | 121.41 | 121.87 | 120.37 | 121.09 | 1,552,866 | -0.14(-0.12%) |
Jun 08, 2017 | 121.20 | 121.51 | 120.92 | 121.24 | 792,812 | +0.06(+0.05%) |
Jun 07, 2017 | 121.18 | 121.29 | 120.77 | 121.17 | 1,400,488 | +0.21(+0.17%) |
Jun 06, 2017 | 121.02 | 121.33 | 120.90 | 120.97 | 543,842 | -0.39(-0.32%) |
Jun 05, 2017 | 121.40 | 121.52 | 121.26 | 121.35 | 922,609 | -0.09(-0.07%) |
Jun 02, 2017 | 121.20 | 121.59 | 120.96 | 121.44 | 903,434 | +0.40(+0.33%) |
Jun 01, 2017 | 120.33 | 121.06 | 120.18 | 121.04 | 981,640 | +0.97(+0.81%) |
May 31, 2017 | 120.22 | 120.26 | 119.58 | 120.06 | 1,037,817 | -0.02(-0.01%) |
May 30, 2017 | 120.03 | 120.21 | 119.91 | 120.08 | 728,188 | -0.13(-0.10%) |
May 26, 2017 | 120.14 | 120.30 | 120.08 | 120.21 | 489,445 | -0.03(-0.02%) |
May 25, 2017 | 119.99 | 120.39 | 119.89 | 120.23 | 557,302 | +0.55(+0.46%) |
May 24, 2017 | 119.57 | 119.77 | 119.37 | 119.68 | 1,297,490 | +0.30(+0.25%) |
May 23, 2017 | 119.40 | 119.51 | 119.14 | 119.39 | 737,603 | +0.24(+0.20%) |
May 22, 2017 | 118.86 | 119.25 | 118.80 | 119.14 | 779,044 | +0.62(+0.52%) |
May 19, 2017 | 118.05 | 118.92 | 117.96 | 118.53 | 1,067,546 | +0.81(+0.68%) |
May 18, 2017 | 117.13 | 118.20 | 117.04 | 117.72 | 1,101,590 | +0.41(+0.35%) |
May 17, 2017 | 118.46 | 118.66 | 117.25 | 117.31 | 1,111,815 | -2.07(-1.74%) |
May 16, 2017 | 119.78 | 119.78 | 119.18 | 119.39 | 773,564 | -0.10(-0.08%) |
May 15, 2017 | 119.06 | 119.61 | 118.98 | 119.48 | 940,285 | +0.63(+0.53%) |
May 12, 2017 | 118.98 | 118.98 | 118.72 | 118.86 | 408,007 | -0.20(-0.17%) |
May 11, 2017 | 119.07 | 119.16 | 118.44 | 119.06 | 718,380 | -0.26(-0.22%) |
May 10, 2017 | 119.09 | 119.36 | 118.99 | 119.32 | 645,420 | +0.21(+0.17%) |
May 09, 2017 | 119.41 | 119.48 | 118.96 | 119.12 | 2,269,889 | -0.13(-0.11%) |
May 08, 2017 | 119.31 | 119.39 | 118.97 | 119.25 | 330,966 | -0.04(-0.03%) |
May 05, 2017 | 118.92 | 119.31 | 118.77 | 119.29 | 429,117 | +0.55(+0.47%) |
May 04, 2017 | 118.89 | 118.89 | 118.26 | 118.73 | 709,502 | +0.03(+0.02%) |
May 03, 2017 | 118.73 | 118.80 | 118.32 | 118.71 | 796,409 | -0.16(-0.14%) |
May 02, 2017 | 118.98 | 119.05 | 118.67 | 118.87 | 551,880 | +0.05(+0.04%) |