Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 143.92 | 144.08 | 140.73 | 140.76 | 1,150,938 | -2.37(-1.65%) |
Apr 27, 2018 | 144.10 | 144.84 | 141.79 | 143.12 | 1,189,509 | -1.10(-0.76%) |
Apr 26, 2018 | 142.74 | 144.96 | 140.25 | 144.23 | 2,011,730 | +0.62(+0.44%) |
Apr 25, 2018 | 142.54 | 143.72 | 141.30 | 143.60 | 1,419,046 | +1.36(+0.96%) |
Apr 24, 2018 | 144.46 | 145.04 | 140.34 | 142.24 | 1,093,944 | -1.83(-1.27%) |
Apr 23, 2018 | 144.00 | 144.59 | 143.25 | 144.07 | 674,939 | -0.14(-0.10%) |
Apr 20, 2018 | 144.50 | 144.82 | 142.94 | 144.21 | 633,494 | -0.46(-0.32%) |
Apr 19, 2018 | 145.67 | 146.01 | 143.38 | 144.67 | 820,660 | -1.36(-0.93%) |
Apr 18, 2018 | 146.47 | 146.71 | 145.70 | 146.03 | 787,592 | +0.20(+0.14%) |
Apr 17, 2018 | 144.41 | 146.47 | 143.69 | 145.83 | 902,572 | +2.35(+1.64%) |
Apr 16, 2018 | 142.72 | 143.63 | 142.12 | 143.48 | 815,646 | +2.13(+1.51%) |
Apr 13, 2018 | 142.43 | 142.82 | 140.84 | 141.35 | 657,540 | -0.06(-0.04%) |
Apr 12, 2018 | 140.70 | 142.11 | 140.62 | 141.41 | 628,545 | +1.24(+0.88%) |
Apr 11, 2018 | 140.37 | 140.65 | 139.14 | 140.17 | 952,777 | -1.37(-0.97%) |
Apr 10, 2018 | 140.53 | 142.54 | 140.06 | 141.54 | 857,734 | +2.57(+1.85%) |
Apr 09, 2018 | 139.84 | 140.61 | 138.89 | 138.97 | 1,014,780 | +0.23(+0.17%) |
Apr 06, 2018 | 140.91 | 141.66 | 137.47 | 138.74 | 919,930 | -3.60(-2.53%) |
Apr 05, 2018 | 141.17 | 142.98 | 140.77 | 142.34 | 1,000,560 | +1.72(+1.22%) |
Apr 04, 2018 | 136.25 | 140.76 | 135.16 | 140.62 | 1,434,525 | +2.47(+1.79%) |
Apr 03, 2018 | 136.17 | 138.30 | 135.32 | 138.15 | 1,033,746 | +2.37(+1.74%) |
Apr 02, 2018 | 137.86 | 138.46 | 134.61 | 135.78 | 1,380,629 | -2.15(-1.56%) |
Mar 29, 2018 | 137.93 | 137.93 | 137.93 | 0 | +1.69(+1.24%) | |
Mar 28, 2018 | 137.60 | 138.36 | 135.83 | 136.24 | 1,257,832 | -0.39(-0.28%) |
Mar 27, 2018 | 138.95 | 139.39 | 136.13 | 136.63 | 1,012,921 | -1.99(-1.44%) |
Mar 26, 2018 | 137.96 | 138.89 | 136.52 | 138.62 | 921,413 | +2.50(+1.84%) |
Mar 23, 2018 | 139.43 | 139.99 | 135.83 | 136.12 | 885,213 | -2.71(-1.95%) |
Mar 22, 2018 | 141.84 | 142.35 | 138.55 | 138.83 | 1,278,267 | -4.35(-3.04%) |
Mar 21, 2018 | 142.58 | 144.48 | 141.89 | 143.18 | 1,021,449 | +0.50(+0.35%) |
Mar 20, 2018 | 143.99 | 144.51 | 142.30 | 142.68 | 936,702 | -0.88(-0.61%) |
Mar 19, 2018 | 145.34 | 145.50 | 142.67 | 143.56 | 2,247,271 | -2.48(-1.70%) |
Mar 16, 2018 | 145.87 | 146.42 | 144.78 | 146.04 | 2,099,190 | +0.41(+0.28%) |
Mar 15, 2018 | 146.07 | 146.39 | 145.44 | 145.63 | 1,267,126 | +0.09(+0.06%) |
Mar 14, 2018 | 147.44 | 147.64 | 145.31 | 145.54 | 1,596,034 | -1.68(-1.14%) |
Mar 13, 2018 | 148.14 | 148.48 | 146.99 | 147.22 | 1,780,525 | +0.04(+0.03%) |
Mar 12, 2018 | 147.39 | 148.09 | 146.59 | 147.18 | 1,405,450 | -0.19(-0.13%) |
Mar 09, 2018 | 145.05 | 147.63 | 144.38 | 147.37 | 1,590,500 | +3.46(+2.41%) |
Mar 08, 2018 | 143.03 | 145.08 | 142.14 | 143.90 | 2,311,254 | +2.20(+1.55%) |
Mar 07, 2018 | 142.12 | 141.71 | 860,373 | +0.28(+0.20%) | ||
Mar 06, 2018 | 140.86 | 142.57 | 139.52 | 141.42 | 877,082 | +0.79(+0.56%) |
Mar 05, 2018 | 137.06 | 140.86 | 136.82 | 140.63 | 1,150,011 | +3.02(+2.20%) |
Mar 02, 2018 | 138.03 | 138.31 | 136.01 | 137.61 | 1,811,541 | -0.91(-0.66%) |
Mar 01, 2018 | 138.40 | 139.16 | 137.09 | 138.52 | 1,685,341 | +0.03(+0.02%) |
Feb 28, 2018 | 141.01 | 142.09 | 138.45 | 138.49 | 947,933 | -2.43(-1.72%) |
Feb 27, 2018 | 142.75 | 143.38 | 140.92 | 140.92 | 879,142 | -1.58(-1.11%) |
Feb 26, 2018 | 141.67 | 142.84 | 140.88 | 142.49 | 1,035,255 | +1.01(+0.71%) |
Feb 23, 2018 | 141.06 | 141.52 | 140.22 | 141.48 | 734,497 | +1.46(+1.05%) |
Feb 22, 2018 | 140.84 | 140.02 | 822,034 | +1.56(+1.13%) | ||
Feb 21, 2018 | 140.44 | 142.00 | 138.42 | 138.46 | 825,824 | -1.85(-1.32%) |
Feb 20, 2018 | 140.24 | 141.26 | 139.80 | 140.31 | 1,448,979 | -0.62(-0.44%) |
Feb 16, 2018 | 140.93 | 140.93 | 140.93 | 0 | +0.03(+0.02%) | |
Feb 15, 2018 | 139.54 | 141.29 | 137.81 | 140.91 | 1,266,272 | +2.01(+1.44%) |
Feb 14, 2018 | 135.97 | 139.24 | 135.65 | 138.90 | 1,295,113 | +1.58(+1.15%) |
Feb 13, 2018 | 137.18 | 137.86 | 135.77 | 137.32 | 1,374,882 | -0.21(-0.15%) |
Feb 12, 2018 | 136.98 | 138.41 | 136.38 | 137.53 | 1,470,232 | +1.37(+1.01%) |
Feb 09, 2018 | 133.64 | 136.95 | 131.67 | 136.16 | 2,074,800 | +4.56(+3.46%) |
Feb 08, 2018 | 136.18 | 136.64 | 131.53 | 131.60 | 1,398,230 | -4.66(-3.42%) |
Feb 07, 2018 | 137.45 | 139.38 | 136.18 | 136.26 | 1,907,790 | -1.73(-1.25%) |
Feb 06, 2018 | 132.94 | 138.47 | 132.22 | 138.00 | 2,778,532 | +1.59(+1.16%) |
Feb 05, 2018 | 139.88 | 140.54 | 133.97 | 136.41 | 1,950,626 | -3.84(-2.74%) |
Feb 02, 2018 | 143.32 | 143.65 | 140.49 | 140.25 | 1,575,438 | -3.40(-2.37%) |
Feb 01, 2018 | 144.02 | 144.96 | 142.41 | 143.65 | 1,714,855 | -1.36(-0.94%) |
Jan 31, 2018 | 145.54 | 145.85 | 143.98 | 145.01 | 2,168,615 | +0.06(+0.04%) |
Jan 30, 2018 | 143.58 | 145.50 | 143.18 | 144.96 | 2,078,724 | +1.40(+0.98%) |
Jan 29, 2018 | 143.79 | 146.69 | 142.94 | 143.55 | 2,359,818 | -2.74(-1.87%) |
Jan 26, 2018 | 141.45 | 147.52 | 140.12 | 146.29 | 3,135,858 | -3.57(-2.38%) |
Jan 25, 2018 | 147.88 | 150.87 | 147.88 | 149.86 | 3,002,214 | +2.75(+1.87%) |
Jan 24, 2018 | 146.20 | 147.38 | 146.19 | 147.12 | 1,018,706 | +1.04(+0.71%) |
Jan 23, 2018 | 144.69 | 146.17 | 144.40 | 146.07 | 1,222,846 | +0.86(+0.59%) |
Jan 22, 2018 | 144.39 | 145.28 | 143.45 | 145.21 | 1,134,151 | +0.69(+0.48%) |
Jan 19, 2018 | 143.84 | 144.68 | 143.63 | 144.52 | 1,227,713 | +0.78(+0.54%) |
Jan 18, 2018 | 144.52 | 145.55 | 143.19 | 143.75 | 1,198,821 | -1.43(-0.98%) |
Jan 17, 2018 | 144.91 | 145.70 | 144.01 | 145.18 | 936,232 | +1.56(+1.09%) |
Jan 16, 2018 | 147.65 | 147.65 | 142.77 | 143.62 | 1,295,189 | -2.93(-2.00%) |
Jan 12, 2018 | 146.55 | 146.55 | 146.55 | 0 | +0.16(+0.11%) | |
Jan 11, 2018 | 145.59 | 146.88 | 145.35 | 146.39 | 807,139 | +1.40(+0.96%) |
Jan 10, 2018 | 145.00 | 1,048,054 | -0.61(-0.42%) | |||
Jan 09, 2018 | 145.62 | 146.82 | 145.02 | 145.61 | 968,870 | +0.37(+0.26%) |
Jan 08, 2018 | 144.92 | 145.39 | 143.94 | 145.24 | 931,286 | +0.16(+0.11%) |
Jan 05, 2018 | 144.66 | 145.53 | 143.91 | 145.08 | 861,733 | +1.21(+0.84%) |
Jan 04, 2018 | 144.10 | 144.57 | 143.56 | 143.88 | 1,082,527 | +0.55(+0.38%) |
Jan 03, 2018 | 142.59 | 143.51 | 142.11 | 143.33 | 926,754 | +0.78(+0.54%) |
Jan 02, 2018 | 142.01 | 142.58 | 141.08 | 142.55 | 1,221,301 | +1.23(+0.87%) |
Dec 29, 2017 | 141.32 | 141.32 | 141.32 | 0 | +0.35(+0.25%) | |
Dec 28, 2017 | 140.60 | 141.10 | 140.01 | 140.97 | 830,691 | +0.81(+0.58%) |
Dec 27, 2017 | 139.97 | 140.34 | 139.50 | 140.15 | 1,093,473 | +0.57(+0.41%) |
Dec 26, 2017 | 139.98 | 139.98 | 139.08 | 139.58 | 731,526 | -0.36(-0.26%) |
Dec 22, 2017 | 139.99 | 140.10 | 139.61 | 139.94 | 974,489 | +0.22(+0.16%) |
Dec 21, 2017 | 139.78 | 140.00 | 139.02 | 139.72 | 677,298 | +0.28(+0.20%) |
Dec 20, 2017 | 139.90 | 140.18 | 139.22 | 139.43 | 681,690 | +0.26(+0.19%) |
Dec 19, 2017 | 138.87 | 139.73 | 138.53 | 139.17 | 1,117,724 | +0.33(+0.23%) |
Dec 18, 2017 | 137.49 | 139.08 | 137.43 | 138.84 | 1,234,625 | +1.47(+1.07%) |
Dec 15, 2017 | 138.30 | 138.40 | 137.02 | 137.37 | 2,101,789 | -0.09(-0.07%) |
Dec 14, 2017 | 138.87 | 139.13 | 137.45 | 137.47 | 820,015 | -1.68(-1.21%) |
Dec 13, 2017 | 139.67 | 139.92 | 138.66 | 139.14 | 1,002,527 | -0.34(-0.25%) |
Dec 12, 2017 | 139.49 | 139.89 | 139.09 | 139.49 | 830,322 | -0.20(-0.14%) |
Dec 11, 2017 | 139.90 | 140.11 | 139.17 | 139.68 | 1,439,918 | +1.88(+1.37%) |
Dec 08, 2017 | 138.12 | 138.28 | 137.18 | 137.80 | 1,179,697 | -0.05(-0.04%) |
Dec 07, 2017 | 137.01 | 138.00 | 136.93 | 137.85 | 1,272,949 | +0.48(+0.35%) |
Dec 06, 2017 | 137.94 | 138.55 | 137.10 | 137.37 | 952,199 | -1.34(-0.96%) |
Dec 05, 2017 | 139.16 | 139.47 | 137.86 | 138.71 | 679,244 | -0.36(-0.26%) |
Dec 04, 2017 | 140.75 | 138.41 | 139.07 | 1,010,503 | +0.65(+0.47%) | |
Dec 01, 2017 | 139.83 | 140.07 | 137.98 | 138.41 | 874,672 | -1.20(-0.86%) |
Nov 30, 2017 | 139.86 | 140.99 | 139.22 | 139.61 | 1,396,458 | +0.36(+0.26%) |
Nov 29, 2017 | 139.65 | 139.85 | 138.72 | 139.25 | 722,068 | -0.53(-0.38%) |
Nov 28, 2017 | 137.77 | 139.81 | 137.72 | 139.79 | 964,723 | +1.97(+1.43%) |
Nov 27, 2017 | 138.53 | 138.66 | 137.71 | 137.82 | 956,994 | -0.53(-0.38%) |
Nov 24, 2017 | 138.63 | 139.24 | 138.00 | 138.35 | 345,169 | -0.05(-0.04%) |
Nov 22, 2017 | 139.23 | 139.23 | 138.34 | 138.40 | 531,809 | -0.57(-0.41%) |
Nov 21, 2017 | 138.81 | 139.31 | 138.52 | 138.97 | 553,496 | +0.62(+0.45%) |
Nov 20, 2017 | 138.34 | 139.14 | 138.09 | 138.36 | 812,964 | -0.01(-0.01%) |
Nov 17, 2017 | 137.72 | 139.04 | 137.31 | 138.36 | 1,078,252 | +0.34(+0.25%) |
Nov 16, 2017 | 137.95 | 138.71 | 137.76 | 138.02 | 1,384,408 | +0.27(+0.20%) |
Nov 15, 2017 | 138.09 | 138.40 | 137.22 | 137.75 | 899,553 | -1.10(-0.80%) |
Nov 14, 2017 | 138.53 | 138.96 | 137.88 | 138.85 | 1,438,867 | -0.52(-0.38%) |
Nov 13, 2017 | 139.18 | 140.06 | 138.18 | 139.38 | 2,259,838 | +2.11(+1.53%) |
Nov 10, 2017 | 137.18 | 137.81 | 136.85 | 137.27 | 683,449 | -0.21(-0.16%) |
Nov 09, 2017 | 137.03 | 138.99 | 136.73 | 137.48 | 1,468,009 | -0.33(-0.24%) |
Nov 08, 2017 | 136.82 | 137.95 | 136.76 | 137.82 | 785,488 | +1.00(+0.73%) |
Nov 07, 2017 | 136.48 | 136.99 | 136.13 | 136.81 | 745,737 | +0.83(+0.61%) |
Nov 06, 2017 | 136.57 | 136.98 | 135.79 | 135.98 | 508,556 | -0.38(-0.28%) |
Nov 03, 2017 | 136.74 | 136.74 | 135.62 | 136.37 | 538,615 | -0.14(-0.10%) |
Nov 02, 2017 | 137.17 | 137.68 | 135.44 | 136.51 | 1,029,599 | -0.44(-0.32%) |
Nov 01, 2017 | 136.75 | 137.56 | 135.75 | 136.94 | 1,050,547 | +0.42(+0.31%) |
Oct 31, 2017 | 137.68 | 137.68 | 136.32 | 136.52 | 1,011,438 | -0.44(-0.32%) |
Oct 30, 2017 | 137.83 | 137.97 | 136.53 | 136.97 | 995,014 | -0.80(-0.58%) |
Oct 27, 2017 | 138.12 | 139.46 | 137.63 | 137.76 | 1,223,321 | -0.44(-0.32%) |
Oct 26, 2017 | 136.88 | 138.69 | 135.83 | 138.20 | 2,716,828 | +5.82(+4.40%) |
Oct 25, 2017 | 131.77 | 132.58 | 131.17 | 132.38 | 1,979,183 | +0.63(+0.48%) |
Oct 24, 2017 | 131.42 | 132.10 | 131.42 | 131.75 | 936,621 | +0.21(+0.16%) |
Oct 23, 2017 | 132.00 | 132.22 | 131.23 | 131.53 | 1,032,290 | -0.53(-0.40%) |
Oct 20, 2017 | 131.57 | 132.50 | 131.53 | 132.06 | 948,461 | +1.17(+0.89%) |
Oct 19, 2017 | 130.86 | 131.21 | 130.18 | 130.90 | 1,085,144 | -0.29(-0.22%) |
Oct 18, 2017 | 131.52 | 131.72 | 130.20 | 131.19 | 1,301,579 | -0.23(-0.18%) |
Oct 17, 2017 | 131.60 | 131.83 | 130.85 | 131.42 | 683,916 | +0.21(+0.16%) |
Oct 16, 2017 | 131.78 | 132.10 | 130.38 | 131.21 | 1,082,061 | -0.21(-0.16%) |
Oct 13, 2017 | 131.44 | 132.22 | 131.37 | 131.41 | 1,621,311 | +0.10(+0.08%) |
Oct 12, 2017 | 130.65 | 131.36 | 130.58 | 131.31 | 687,349 | +0.35(+0.27%) |
Oct 11, 2017 | 131.16 | 131.16 | 130.10 | 130.96 | 813,225 | -0.22(-0.17%) |
Oct 10, 2017 | 130.85 | 131.26 | 130.30 | 131.18 | 1,247,319 | +0.39(+0.30%) |
Oct 09, 2017 | 131.32 | 131.32 | 130.64 | 130.79 | 806,723 | -0.48(-0.37%) |
Oct 06, 2017 | 130.47 | 131.30 | 130.18 | 131.27 | 1,535,664 | +0.81(+0.62%) |
Oct 05, 2017 | 130.40 | 130.49 | 129.72 | 130.47 | 948,305 | +0.35(+0.27%) |
Oct 04, 2017 | 130.25 | 130.69 | 129.97 | 130.12 | 910,409 | -0.25(-0.19%) |
Oct 03, 2017 | 129.81 | 130.62 | 129.12 | 130.37 | 929,976 | +0.84(+0.65%) |
Oct 02, 2017 | 128.54 | 130.00 | 128.13 | 129.52 | 1,270,210 | +0.83(+0.65%) |
Sep 29, 2017 | 128.93 | 129.01 | 128.04 | 128.69 | 1,141,252 | -0.10(-0.08%) |
Sep 28, 2017 | 128.89 | 129.57 | 128.66 | 128.79 | 1,279,866 | +0.02(+0.01%) |
Sep 27, 2017 | 127.74 | 128.78 | 1,107,018 | +0.29(+0.22%) | ||
Sep 26, 2017 | 129.16 | 129.34 | 128.42 | 128.49 | 820,368 | -0.47(-0.36%) |
Sep 25, 2017 | 127.91 | 129.00 | 127.60 | 128.95 | 1,496,473 | +1.08(+0.85%) |
Sep 22, 2017 | 128.50 | 128.69 | 127.79 | 127.87 | 2,849,095 | -0.67(-0.52%) |
Sep 21, 2017 | 128.28 | 128.90 | 127.86 | 128.55 | 1,864,814 | +0.06(+0.05%) |
Sep 20, 2017 | 128.36 | 128.62 | 127.70 | 128.49 | 2,927,569 | +0.41(+0.32%) |
Sep 19, 2017 | 128.43 | 128.76 | 127.72 | 128.08 | 3,080,881 | -0.38(-0.30%) |
Sep 18, 2017 | 127.78 | 128.46 | 127.38 | 128.46 | 2,974,130 | +0.70(+0.55%) |
Sep 15, 2017 | 127.67 | 127.96 | 127.21 | 127.76 | 2,057,107 | +0.05(+0.04%) |
Sep 14, 2017 | 127.32 | 128.03 | 126.61 | 127.71 | 1,831,714 | +0.74(+0.58%) |
Sep 13, 2017 | 126.81 | 127.28 | 126.39 | 126.97 | 1,810,094 | -0.07(-0.05%) |
Sep 12, 2017 | 127.52 | 128.86 | 126.87 | 127.04 | 2,422,219 | +0.09(+0.07%) |
Sep 11, 2017 | 124.26 | 127.12 | 123.71 | 126.95 | 3,554,184 | +3.58(+2.90%) |
Sep 08, 2017 | 122.83 | 123.71 | 122.57 | 123.37 | 2,015,656 | +0.51(+0.42%) |
Sep 07, 2017 | 122.97 | 123.04 | 122.37 | 122.86 | 2,601,969 | -0.11(-0.09%) |
Sep 06, 2017 | 122.86 | 123.31 | 122.43 | 122.97 | 3,328,281 | +0.03(+0.02%) |
Sep 05, 2017 | 123.53 | 124.09 | 122.44 | 122.95 | 2,055,217 | -1.00(-0.81%) |
Sep 01, 2017 | 123.96 | 124.34 | 123.43 | 123.95 | 1,166,659 | +0.24(+0.19%) |
Aug 31, 2017 | 124.25 | 124.25 | 123.60 | 123.71 | 1,401,502 | -0.12(-0.10%) |
Aug 30, 2017 | 123.69 | 124.11 | 123.50 | 123.83 | 1,033,113 | +0.12(+0.10%) |
Aug 29, 2017 | 123.22 | 123.81 | 123.09 | 123.71 | 538,867 | -0.35(-0.28%) |
Aug 28, 2017 | 124.83 | 124.84 | 123.69 | 124.06 | 635,251 | -0.19(-0.16%) |
Aug 25, 2017 | 123.44 | 124.65 | 123.44 | 124.26 | 1,120,102 | +0.66(+0.54%) |
Aug 24, 2017 | 123.80 | 124.09 | 123.32 | 123.59 | 1,120,773 | +0.06(+0.05%) |
Aug 23, 2017 | 123.70 | 124.04 | 123.35 | 123.53 | 2,602,068 | -0.67(-0.54%) |
Aug 22, 2017 | 124.11 | 124.93 | 123.74 | 124.20 | 1,448,188 | +0.68(+0.55%) |
Aug 21, 2017 | 124.03 | 124.03 | 123.33 | 123.53 | 1,862,125 | -0.52(-0.42%) |
Aug 18, 2017 | 123.76 | 124.55 | 123.23 | 124.04 | 1,647,970 | +0.19(+0.15%) |
Aug 17, 2017 | 125.85 | 126.03 | 123.85 | 123.86 | 1,419,011 | -2.16(-1.72%) |
Aug 16, 2017 | 125.10 | 126.09 | 125.02 | 126.02 | 1,448,094 | +1.08(+0.87%) |
Aug 15, 2017 | 124.67 | 125.02 | 124.08 | 124.94 | 1,550,097 | +0.14(+0.12%) |
Aug 14, 2017 | 123.81 | 125.47 | 123.71 | 124.79 | 1,572,062 | +1.74(+1.41%) |
Aug 11, 2017 | 122.38 | 124.07 | 122.38 | 123.06 | 1,255,628 | -0.36(-0.29%) |
Aug 10, 2017 | 123.84 | 124.25 | 123.30 | 123.41 | 1,238,769 | -1.05(-0.84%) |
Aug 09, 2017 | 124.11 | 124.55 | 123.88 | 124.46 | 1,367,275 | +0.34(+0.27%) |
Aug 08, 2017 | 125.28 | 125.35 | 123.93 | 124.12 | 1,017,744 | -1.23(-0.98%) |
Aug 07, 2017 | 125.90 | 125.90 | 125.04 | 125.35 | 1,018,321 | +0.07(+0.05%) |
Aug 04, 2017 | 125.45 | 125.99 | 125.12 | 125.29 | 945,347 | +0.25(+0.20%) |
Aug 03, 2017 | 126.35 | 126.46 | 124.84 | 125.03 | 2,185,999 | -1.01(-0.80%) |
Aug 02, 2017 | 126.24 | 126.72 | 125.08 | 126.04 | 4,681,162 | -0.69(-0.54%) |
Aug 01, 2017 | 125.95 | 127.35 | 124.38 | 126.73 | 5,257,211 | +5.76(+4.76%) |
Jul 31, 2017 | 122.70 | 122.74 | 120.74 | 120.97 | 2,148,959 | -1.14(-0.93%) |
Jul 28, 2017 | 122.53 | 122.71 | 121.37 | 122.11 | 1,091,541 | -0.14(-0.11%) |
Jul 27, 2017 | 122.61 | 122.80 | 121.45 | 122.25 | 1,460,813 | -0.21(-0.17%) |
Jul 26, 2017 | 123.36 | 123.53 | 122.40 | 122.46 | 1,302,145 | -0.97(-0.79%) |
Jul 25, 2017 | 124.24 | 124.72 | 123.17 | 123.43 | 1,509,631 | +0.08(+0.07%) |
Jul 24, 2017 | 123.68 | 123.68 | 122.82 | 123.35 | 1,537,267 | -0.60(-0.48%) |
Jul 21, 2017 | 124.15 | 124.15 | 123.10 | 123.94 | 1,441,292 | -0.31(-0.25%) |
Jul 20, 2017 | 124.27 | 124.54 | 123.51 | 124.26 | 1,527,417 | -0.17(-0.14%) |
Jul 19, 2017 | 123.55 | 124.43 | 123.24 | 124.43 | 1,737,374 | +0.83(+0.67%) |
Jul 18, 2017 | 123.05 | 123.82 | 123.05 | 123.60 | 889,833 | -0.26(-0.21%) |
Jul 17, 2017 | 123.76 | 124.32 | 123.60 | 123.86 | 1,404,326 | -0.02(-0.01%) |
Jul 14, 2017 | 123.11 | 124.06 | 122.85 | 123.88 | 1,191,556 | +1.02(+0.83%) |
Jul 13, 2017 | 122.46 | 123.12 | 121.94 | 122.86 | 1,181,079 | +0.55(+0.45%) |
Jul 12, 2017 | 121.91 | 122.75 | 121.85 | 122.32 | 1,115,642 | +0.82(+0.67%) |
Jul 11, 2017 | 122.22 | 122.31 | 121.01 | 121.50 | 758,825 | -0.62(-0.51%) |
Jul 10, 2017 | 122.15 | 122.99 | 121.76 | 122.12 | 694,579 | -0.43(-0.35%) |
Jul 07, 2017 | 121.21 | 122.66 | 120.91 | 122.55 | 832,717 | +1.60(+1.32%) |
Jul 06, 2017 | 121.11 | 122.07 | 120.83 | 120.95 | 627,046 | -0.41(-0.34%) |
Jul 05, 2017 | 122.67 | 122.96 | 121.23 | 121.36 | 845,305 | -1.43(-1.16%) |
Jul 03, 2017 | 122.32 | 123.18 | 122.12 | 122.79 | 483,707 | +1.05(+0.86%) |
Jun 30, 2017 | 120.82 | 122.43 | 120.75 | 121.75 | 1,102,368 | +1.10(+0.91%) |
Jun 29, 2017 | 122.71 | 122.94 | 119.81 | 120.65 | 1,048,663 | -1.80(-1.47%) |
Jun 28, 2017 | 122.73 | 122.80 | 122.20 | 122.45 | 1,029,348 | +0.85(+0.70%) |
Jun 27, 2017 | 122.63 | 123.02 | 121.60 | 121.60 | 942,216 | -0.91(-0.75%) |
Jun 26, 2017 | 122.61 | 123.04 | 122.23 | 122.51 | 1,361,305 | -0.03(-0.02%) |
Jun 23, 2017 | 122.25 | 122.61 | 121.58 | 122.54 | 4,743,388 | +0.58(+0.48%) |
Jun 22, 2017 | 121.17 | 122.19 | 121.06 | 121.95 | 1,192,519 | +0.65(+0.54%) |
Jun 21, 2017 | 122.51 | 123.14 | 121.16 | 121.30 | 887,019 | -1.07(-0.87%) |
Jun 20, 2017 | 122.79 | 123.26 | 122.27 | 122.37 | 947,976 | -1.19(-0.96%) |
Jun 19, 2017 | 123.75 | 124.60 | 123.28 | 123.56 | 1,500,494 | +0.54(+0.44%) |
Jun 16, 2017 | 123.14 | 123.43 | 122.29 | 123.02 | 2,053,088 | +0.25(+0.21%) |
Jun 15, 2017 | 122.41 | 123.89 | 122.34 | 122.77 | 2,410,902 | -0.30(-0.24%) |
Jun 14, 2017 | 123.66 | 123.73 | 122.43 | 123.06 | 916,243 | -0.60(-0.49%) |
Jun 13, 2017 | 122.10 | 123.70 | 121.78 | 123.66 | 983,503 | +1.56(+1.27%) |
Jun 12, 2017 | 123.01 | 123.58 | 121.94 | 122.11 | 1,419,074 | -1.20(-0.97%) |
Jun 09, 2017 | 121.46 | 123.51 | 121.46 | 123.31 | 1,363,261 | +1.99(+1.64%) |
Jun 08, 2017 | 121.88 | 120.50 | 121.32 | 1,260,600 | +0.12(+0.10%) | |
Jun 07, 2017 | 122.23 | 122.32 | 121.05 | 121.20 | 1,044,493 | -0.64(-0.53%) |
Jun 06, 2017 | 122.15 | 122.44 | 121.61 | 121.84 | 911,724 | -0.71(-0.58%) |
Jun 05, 2017 | 123.95 | 124.14 | 122.48 | 122.55 | 1,528,116 | -1.55(-1.25%) |
Jun 02, 2017 | 122.98 | 124.70 | 122.40 | 124.10 | 1,410,644 | +1.45(+1.18%) |
Jun 01, 2017 | 122.13 | 123.37 | 121.74 | 122.66 | 1,283,462 | +0.86(+0.71%) |
May 31, 2017 | 121.60 | 122.00 | 120.88 | 121.79 | 1,767,118 | +0.08(+0.06%) |
May 30, 2017 | 121.45 | 122.00 | 121.18 | 121.72 | 1,047,046 | +0.05(+0.04%) |
May 26, 2017 | 121.61 | 121.97 | 121.36 | 121.67 | 821,508 | -0.18(-0.15%) |
May 25, 2017 | 121.87 | 122.17 | 121.17 | 121.84 | 924,226 | -0.02(-0.01%) |
May 24, 2017 | 121.13 | 122.52 | 120.80 | 121.86 | 1,279,203 | +1.11(+0.92%) |
May 23, 2017 | 121.39 | 121.39 | 120.55 | 120.75 | 755,955 | -0.41(-0.34%) |
May 22, 2017 | 121.61 | 121.65 | 120.78 | 121.16 | 970,943 | +0.18(+0.15%) |
May 19, 2017 | 120.89 | 121.71 | 120.53 | 120.98 | 1,585,080 | +0.33(+0.27%) |
May 18, 2017 | 120.60 | 121.34 | 119.49 | 120.65 | 1,504,388 | +0.12(+0.10%) |
May 17, 2017 | 122.04 | 122.03 | 120.51 | 120.53 | 1,596,628 | -1.50(-1.23%) |
May 16, 2017 | 120.67 | 122.79 | 120.59 | 122.04 | 2,506,773 | -0.62(-0.50%) |
May 15, 2017 | 122.17 | 122.77 | 121.84 | 122.66 | 840,473 | +0.85(+0.70%) |
May 12, 2017 | 121.62 | 122.68 | 121.50 | 121.80 | 1,523,549 | +0.18(+0.15%) |
May 11, 2017 | 122.58 | 122.63 | 121.14 | 121.62 | 1,260,616 | -1.18(-0.96%) |
May 10, 2017 | 122.97 | 123.09 | 122.28 | 122.80 | 1,097,998 | -0.04(-0.03%) |
May 09, 2017 | 123.60 | 123.81 | 122.57 | 122.84 | 1,116,314 | -0.75(-0.61%) |
May 08, 2017 | 124.13 | 124.61 | 123.37 | 123.59 | 1,880,580 | -0.87(-0.70%) |
May 05, 2017 | 122.59 | 124.83 | 122.59 | 124.46 | 2,740,529 | +2.08(+1.70%) |
May 04, 2017 | 121.67 | 123.08 | 121.66 | 122.39 | 2,724,314 | +0.80(+0.65%) |
May 03, 2017 | 121.31 | 122.01 | 121.12 | 121.59 | 2,255,326 | +0.25(+0.21%) |
May 02, 2017 | 120.47 | 121.39 | 120.06 | 121.34 | 2,947,935 | +1.26(+1.05%) |