Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 156.24 | 156.76 | 150.54 | 151.69 | 5,736,819 | -4.26(-2.73%) |
Jan 30, 2018 | 159.94 | 160.18 | 155.35 | 155.94 | 4,894,405 | -5.49(-3.40%) |
Jan 29, 2018 | 159.97 | 164.06 | 159.55 | 161.43 | 5,590,360 | +1.62(+1.02%) |
Jan 26, 2018 | 155.76 | 160.45 | 155.71 | 159.81 | 4,808,366 | +4.83(+3.12%) |
Jan 25, 2018 | 156.05 | 156.37 | 154.01 | 154.97 | 3,030,796 | -0.45(-0.29%) |
Jan 24, 2018 | 157.15 | 157.30 | 154.51 | 155.42 | 3,936,804 | -1.11(-0.71%) |
Jan 23, 2018 | 157.35 | 158.98 | 156.21 | 156.53 | 4,276,500 | -0.28(-0.18%) |
Jan 22, 2018 | 154.69 | 157.00 | 154.44 | 156.81 | 4,390,702 | +2.49(+1.61%) |
Jan 19, 2018 | 153.57 | 154.68 | 152.95 | 154.32 | 4,479,730 | +1.38(+0.90%) |
Jan 18, 2018 | 152.82 | 153.23 | 151.24 | 152.94 | 3,783,641 | -0.34(-0.22%) |
Jan 17, 2018 | 153.03 | 154.34 | 151.56 | 153.28 | 4,928,491 | +2.01(+1.33%) |
Jan 16, 2018 | 151.34 | 152.46 | 150.15 | 151.27 | 4,138,564 | +0.41(+0.27%) |
Jan 12, 2018 | 150.86 | 150.86 | 150.86 | 0 | +2.51(+1.69%) | |
Jan 11, 2018 | 149.09 | 149.09 | 147.65 | 148.35 | 2,577,289 | -0.73(-0.49%) |
Jan 10, 2018 | 149.09 | 3,118,575 | -0.42(-0.28%) | |||
Jan 09, 2018 | 147.19 | 150.45 | 146.85 | 149.51 | 3,718,339 | +2.27(+1.54%) |
Jan 08, 2018 | 147.15 | 147.77 | 145.47 | 147.24 | 2,889,921 | -0.04(-0.03%) |
Jan 05, 2018 | 147.44 | 147.47 | 145.96 | 147.28 | 2,712,361 | +0.87(+0.60%) |
Jan 04, 2018 | 147.27 | 147.46 | 145.73 | 146.41 | 2,478,915 | -0.62(-0.42%) |
Jan 03, 2018 | 144.23 | 147.93 | 143.30 | 147.03 | 3,782,570 | +2.72(+1.89%) |
Jan 02, 2018 | 142.96 | 144.97 | 142.20 | 144.31 | 2,822,455 | +2.53(+1.78%) |
Dec 29, 2017 | 141.78 | 141.78 | 141.78 | 0 | -1.10(-0.77%) | |
Dec 28, 2017 | 144.12 | 144.31 | 142.73 | 142.88 | 2,008,502 | -0.78(-0.55%) |
Dec 27, 2017 | 143.85 | 144.54 | 143.57 | 143.66 | 1,721,960 | +0.10(+0.07%) |
Dec 26, 2017 | 144.24 | 143.09 | 143.57 | 1,642,620 | -0.27(-0.19%) | |
Dec 22, 2017 | 144.00 | 144.71 | 143.31 | 143.84 | 1,812,652 | -0.21(-0.15%) |
Dec 21, 2017 | 144.77 | 145.31 | 143.87 | 144.05 | 2,583,555 | -0.35(-0.24%) |
Dec 20, 2017 | 144.80 | 146.08 | 144.34 | 144.40 | 3,981,414 | +0.19(+0.14%) |
Dec 19, 2017 | 143.59 | 144.54 | 143.01 | 144.20 | 3,263,602 | +0.59(+0.41%) |
Dec 18, 2017 | 145.01 | 145.64 | 143.52 | 143.61 | 3,434,282 | -0.73(-0.51%) |
Dec 15, 2017 | 143.81 | 144.64 | 141.98 | 144.34 | 7,109,991 | +1.73(+1.21%) |
Dec 14, 2017 | 144.67 | 145.10 | 142.31 | 142.61 | 3,311,427 | -2.01(-1.39%) |
Dec 13, 2017 | 144.20 | 145.30 | 143.47 | 144.62 | 3,769,077 | +0.91(+0.64%) |
Dec 12, 2017 | 144.17 | 144.30 | 141.97 | 143.70 | 2,690,350 | -0.47(-0.32%) |
Dec 11, 2017 | 143.57 | 144.87 | 142.69 | 144.17 | 2,297,958 | +1.16(+0.81%) |
Dec 08, 2017 | 142.21 | 143.47 | 141.40 | 143.01 | 4,092,063 | +1.18(+0.83%) |
Dec 07, 2017 | 143.23 | 144.26 | 141.40 | 141.83 | 3,804,842 | -1.84(-1.28%) |
Dec 06, 2017 | 146.31 | 145.67 | 142.41 | 143.67 | 3,078,797 | -2.00(-1.37%) |
Dec 05, 2017 | 147.35 | 145.07 | 145.67 | 4,402,575 | -0.02(-0.01%) | |
Dec 04, 2017 | 145.50 | 146.66 | 145.25 | 145.69 | 5,417,811 | +1.22(+0.84%) |
Dec 01, 2017 | 141.99 | 144.95 | 141.99 | 144.47 | 4,157,821 | +1.26(+0.88%) |
Nov 30, 2017 | 140.75 | 143.54 | 140.75 | 143.22 | 4,684,432 | +2.80(+1.99%) |
Nov 29, 2017 | 139.42 | 141.86 | 139.08 | 140.42 | 3,974,911 | +1.61(+1.16%) |
Nov 28, 2017 | 139.06 | 139.14 | 138.14 | 138.81 | 3,260,615 | +0.45(+0.32%) |
Nov 27, 2017 | 139.06 | 139.63 | 138.24 | 138.36 | 2,637,169 | -0.33(-0.24%) |
Nov 24, 2017 | 138.19 | 139.22 | 138.19 | 138.70 | 1,226,265 | +0.13(+0.09%) |
Nov 22, 2017 | 138.49 | 139.20 | 138.05 | 138.57 | 1,880,458 | +0.10(+0.07%) |
Nov 21, 2017 | 138.07 | 139.00 | 137.70 | 138.47 | 3,225,139 | +0.86(+0.62%) |
Nov 20, 2017 | 138.52 | 138.78 | 137.09 | 137.61 | 2,468,677 | -0.99(-0.71%) |
Nov 17, 2017 | 139.15 | 139.49 | 138.23 | 138.60 | 2,501,833 | -0.63(-0.45%) |
Nov 16, 2017 | 137.71 | 139.54 | 137.58 | 139.23 | 3,840,364 | +2.07(+1.51%) |
Nov 15, 2017 | 137.81 | 138.08 | 136.31 | 137.16 | 3,890,434 | -0.61(-0.44%) |
Nov 14, 2017 | 138.38 | 138.87 | 136.29 | 137.76 | 3,216,392 | -1.11(-0.80%) |
Nov 13, 2017 | 138.94 | 140.04 | 138.55 | 138.87 | 2,618,266 | -0.69(-0.49%) |
Nov 10, 2017 | 140.21 | 140.48 | 138.62 | 139.56 | 2,380,175 | -1.34(-0.95%) |
Nov 09, 2017 | 139.89 | 141.09 | 138.72 | 140.90 | 2,476,141 | +0.34(+0.24%) |
Nov 08, 2017 | 140.90 | 141.43 | 140.24 | 140.56 | 2,473,918 | +0.08(+0.06%) |
Nov 07, 2017 | 138.15 | 141.51 | 138.15 | 140.48 | 3,824,686 | +2.17(+1.57%) |
Nov 06, 2017 | 139.97 | 140.35 | 138.22 | 138.31 | 3,318,782 | -2.14(-1.52%) |
Nov 03, 2017 | 139.36 | 140.92 | 138.96 | 140.44 | 3,004,709 | +0.83(+0.60%) |
Nov 02, 2017 | 141.52 | 142.02 | 138.68 | 139.61 | 4,975,691 | -2.44(-1.72%) |
Nov 01, 2017 | 141.95 | 143.58 | 141.48 | 142.05 | 3,377,354 | +0.16(+0.11%) |
Oct 31, 2017 | 141.02 | 142.67 | 141.02 | 141.89 | 3,589,450 | +0.51(+0.36%) |
Oct 30, 2017 | 142.11 | 143.17 | 140.56 | 141.38 | 3,149,729 | -0.56(-0.39%) |
Oct 27, 2017 | 141.99 | 142.87 | 140.32 | 141.94 | 4,295,850 | -1.00(-0.70%) |
Oct 26, 2017 | 138.36 | 143.68 | 137.40 | 142.94 | 7,407,731 | -0.79(-0.55%) |
Oct 25, 2017 | 145.03 | 145.79 | 142.97 | 143.73 | 5,001,363 | -2.32(-1.59%) |
Oct 24, 2017 | 146.78 | 147.00 | 143.51 | 146.06 | 4,260,317 | -0.13(-0.09%) |
Oct 23, 2017 | 148.39 | 148.69 | 146.06 | 146.19 | 3,175,292 | -1.97(-1.33%) |
Oct 20, 2017 | 149.07 | 149.66 | 146.80 | 148.15 | 3,926,056 | -0.94(-0.63%) |
Oct 19, 2017 | 150.61 | 151.41 | 148.39 | 149.09 | 3,165,896 | -1.75(-1.16%) |
Oct 18, 2017 | 152.11 | 152.91 | 150.48 | 150.84 | 3,185,759 | +0.07(+0.05%) |
Oct 17, 2017 | 147.40 | 151.47 | 146.67 | 150.77 | 4,635,016 | +3.47(+2.36%) |
Oct 16, 2017 | 148.15 | 149.16 | 146.73 | 147.30 | 2,731,001 | -0.90(-0.61%) |
Oct 13, 2017 | 147.90 | 148.47 | 147.38 | 148.19 | 2,879,499 | +0.20(+0.14%) |
Oct 12, 2017 | 148.50 | 149.31 | 147.41 | 147.99 | 2,745,955 | -1.13(-0.76%) |
Oct 11, 2017 | 150.03 | 150.21 | 147.93 | 149.12 | 4,042,128 | -1.33(-0.88%) |
Oct 10, 2017 | 150.18 | 151.09 | 149.37 | 150.45 | 2,514,774 | +0.27(+0.18%) |
Oct 09, 2017 | 150.57 | 151.30 | 149.32 | 150.18 | 1,876,534 | -0.29(-0.19%) |
Oct 06, 2017 | 150.99 | 152.43 | 149.95 | 150.47 | 2,509,939 | -0.83(-0.55%) |
Oct 05, 2017 | 153.09 | 153.85 | 149.25 | 151.30 | 5,565,394 | -1.41(-0.92%) |
Oct 04, 2017 | 151.06 | 152.82 | 150.63 | 152.71 | 2,050,330 | +1.10(+0.73%) |
Oct 03, 2017 | 152.28 | 152.41 | 150.31 | 151.61 | 1,870,927 | +0.05(+0.03%) |
Oct 02, 2017 | 151.45 | 152.01 | 150.26 | 151.56 | 3,312,976 | +0.58(+0.39%) |
Sep 29, 2017 | 150.37 | 151.05 | 148.32 | 150.98 | 3,726,184 | +0.80(+0.53%) |
Sep 28, 2017 | 149.23 | 152.09 | 149.10 | 150.18 | 3,182,242 | +0.47(+0.31%) |
Sep 27, 2017 | 149.85 | 151.33 | 148.91 | 149.71 | 3,009,147 | -0.58(-0.39%) |
Sep 26, 2017 | 151.03 | 151.87 | 150.13 | 150.29 | 2,850,036 | -0.56(-0.37%) |
Sep 25, 2017 | 150.22 | 152.26 | 150.22 | 150.85 | 3,143,370 | +0.43(+0.29%) |
Sep 22, 2017 | 150.19 | 151.28 | 149.00 | 150.42 | 2,810,244 | -0.71(-0.47%) |
Sep 21, 2017 | 152.49 | 153.01 | 151.02 | 151.13 | 2,571,389 | -1.24(-0.81%) |
Sep 20, 2017 | 150.68 | 152.68 | 150.15 | 152.37 | 3,316,246 | +1.50(+0.99%) |
Sep 19, 2017 | 151.27 | 151.78 | 150.46 | 150.88 | 2,551,467 | -0.12(-0.08%) |
Sep 18, 2017 | 152.06 | 152.69 | 150.71 | 151.00 | 3,017,885 | -0.81(-0.53%) |
Sep 15, 2017 | 153.58 | 153.58 | 150.87 | 151.81 | 6,605,633 | -1.59(-1.04%) |
Sep 14, 2017 | 152.53 | 154.75 | 152.08 | 153.40 | 2,863,050 | -0.21(-0.14%) |
Sep 13, 2017 | 153.77 | 154.62 | 152.00 | 153.61 | 3,743,432 | -1.05(-0.68%) |
Sep 12, 2017 | 154.70 | 151.25 | 154.66 | 4,808,908 | +3.65(+2.42%) | |
Sep 11, 2017 | 147.81 | 151.19 | 147.81 | 151.01 | 4,680,287 | +4.74(+3.24%) |
Sep 08, 2017 | 146.51 | 147.91 | 145.37 | 146.28 | 2,462,385 | -0.06(-0.04%) |
Sep 07, 2017 | 144.54 | 148.00 | 143.56 | 146.33 | 3,686,379 | +1.89(+1.31%) |
Sep 06, 2017 | 143.81 | 145.01 | 142.81 | 144.44 | 2,769,127 | +1.33(+0.93%) |
Sep 05, 2017 | 144.14 | 144.54 | 142.00 | 143.12 | 2,420,385 | -1.60(-1.10%) |
Sep 01, 2017 | 144.25 | 145.54 | 143.57 | 144.71 | 3,003,743 | +0.76(+0.53%) |
Aug 31, 2017 | 140.69 | 144.66 | 140.69 | 143.95 | 4,911,886 | +3.34(+2.37%) |
Aug 30, 2017 | 139.43 | 141.77 | 138.91 | 140.62 | 2,854,247 | +1.15(+0.82%) |
Aug 29, 2017 | 138.19 | 139.56 | 137.94 | 139.47 | 1,831,351 | +0.36(+0.26%) |
Aug 28, 2017 | 138.36 | 139.79 | 137.87 | 139.10 | 2,913,706 | +1.65(+1.20%) |
Aug 25, 2017 | 138.32 | 138.93 | 137.26 | 137.45 | 1,865,720 | -0.17(-0.12%) |
Aug 24, 2017 | 137.08 | 138.22 | 136.50 | 137.62 | 2,374,079 | +0.77(+0.56%) |
Aug 23, 2017 | 137.38 | 137.61 | 136.66 | 136.85 | 1,579,936 | -0.87(-0.63%) |
Aug 22, 2017 | 136.74 | 138.42 | 136.71 | 137.72 | 2,387,797 | +1.55(+1.14%) |
Aug 21, 2017 | 135.60 | 136.56 | 135.24 | 136.17 | 1,893,523 | +0.70(+0.52%) |
Aug 18, 2017 | 135.53 | 136.39 | 134.84 | 135.47 | 2,151,169 | -0.42(-0.31%) |
Aug 17, 2017 | 138.22 | 138.47 | 135.88 | 135.89 | 3,248,577 | -2.90(-2.09%) |
Aug 16, 2017 | 137.87 | 139.79 | 137.77 | 138.78 | 1,999,051 | +1.09(+0.79%) |
Aug 15, 2017 | 138.55 | 138.83 | 137.47 | 137.69 | 2,415,866 | -0.39(-0.28%) |
Aug 14, 2017 | 136.96 | 138.41 | 136.71 | 138.08 | 2,381,833 | +1.80(+1.32%) |
Aug 11, 2017 | 137.24 | 137.24 | 135.74 | 136.28 | 1,953,885 | +0.26(+0.19%) |
Aug 10, 2017 | 138.40 | 138.88 | 135.60 | 136.02 | 4,281,511 | -3.57(-2.56%) |
Aug 09, 2017 | 139.23 | 140.10 | 138.87 | 139.59 | 2,451,993 | -0.11(-0.08%) |
Aug 08, 2017 | 139.92 | 140.68 | 139.13 | 139.71 | 2,890,963 | -0.72(-0.51%) |
Aug 07, 2017 | 139.85 | 140.48 | 139.36 | 140.42 | 1,484,256 | +0.59(+0.42%) |
Aug 04, 2017 | 140.17 | 140.61 | 139.07 | 139.83 | 2,381,685 | -0.27(-0.19%) |
Aug 03, 2017 | 139.57 | 140.53 | 139.36 | 140.10 | 2,145,755 | -0.22(-0.16%) |
Aug 02, 2017 | 139.61 | 140.43 | 139.32 | 140.32 | 2,746,556 | +0.27(+0.19%) |
Aug 01, 2017 | 140.61 | 140.85 | 139.68 | 140.06 | 2,571,878 | -0.31(-0.22%) |
Jul 31, 2017 | 140.37 | 142.20 | 140.16 | 140.37 | 3,014,605 | -0.02(-0.02%) |
Jul 28, 2017 | 138.33 | 140.81 | 138.11 | 140.39 | 3,062,737 | +1.92(+1.39%) |
Jul 27, 2017 | 140.76 | 141.15 | 137.16 | 138.47 | 6,866,805 | -3.01(-2.13%) |
Jul 26, 2017 | 141.57 | 143.86 | 140.92 | 141.47 | 6,770,334 | -4.02(-2.76%) |
Jul 25, 2017 | 146.43 | 146.87 | 145.05 | 145.50 | 4,151,337 | -0.14(-0.09%) |
Jul 24, 2017 | 144.93 | 145.96 | 143.70 | 145.63 | 3,112,047 | +0.68(+0.47%) |
Jul 21, 2017 | 144.19 | 145.22 | 144.10 | 144.95 | 3,325,362 | +0.72(+0.50%) |
Jul 20, 2017 | 144.02 | 145.37 | 143.97 | 144.23 | 3,776,095 | +0.11(+0.08%) |
Jul 19, 2017 | 143.25 | 144.14 | 141.98 | 144.12 | 3,034,447 | +1.37(+0.96%) |
Jul 18, 2017 | 142.09 | 142.88 | 141.68 | 142.75 | 2,263,156 | +0.06(+0.05%) |
Jul 17, 2017 | 142.24 | 143.89 | 142.11 | 142.69 | 3,347,376 | +0.22(+0.15%) |
Jul 14, 2017 | 141.10 | 142.91 | 140.28 | 142.47 | 3,382,470 | +1.68(+1.19%) |
Jul 13, 2017 | 139.38 | 141.72 | 139.22 | 140.79 | 3,729,390 | +1.42(+1.02%) |
Jul 12, 2017 | 139.72 | 140.15 | 138.88 | 139.37 | 2,457,604 | -0.04(-0.03%) |
Jul 11, 2017 | 140.10 | 140.31 | 138.40 | 139.41 | 2,732,603 | +0.90(+0.65%) |
Jul 10, 2017 | 138.02 | 138.79 | 137.54 | 138.51 | 2,574,295 | +0.62(+0.45%) |
Jul 07, 2017 | 138.06 | 138.37 | 137.21 | 137.89 | 3,248,556 | -0.23(-0.17%) |
Jul 06, 2017 | 139.23 | 139.64 | 137.79 | 138.12 | 3,190,604 | -2.04(-1.46%) |
Jul 05, 2017 | 138.88 | 140.26 | 138.28 | 140.16 | 3,518,453 | +1.17(+0.84%) |
Jul 03, 2017 | 138.85 | 140.22 | 138.85 | 138.99 | 1,734,420 | +0.46(+0.33%) |
Jun 30, 2017 | 139.64 | 140.16 | 138.35 | 138.53 | 3,351,224 | -0.29(-0.21%) |
Jun 29, 2017 | 140.35 | 140.53 | 137.56 | 138.82 | 3,097,904 | -1.19(-0.85%) |
Jun 28, 2017 | 137.88 | 140.39 | 137.41 | 140.01 | 3,593,234 | +2.59(+1.88%) |
Jun 27, 2017 | 139.17 | 139.89 | 137.36 | 137.42 | 3,656,580 | -2.27(-1.62%) |
Jun 26, 2017 | 139.46 | 140.53 | 138.68 | 139.69 | 3,776,477 | +0.94(+0.68%) |
Jun 23, 2017 | 137.51 | 138.75 | 17,863,734 | -1.06(-0.76%) | ||
Jun 22, 2017 | 138.70 | 141.12 | 138.43 | 139.81 | 7,143,473 | +1.99(+1.44%) |
Jun 21, 2017 | 134.49 | 138.15 | 133.81 | 137.82 | 6,825,285 | +4.07(+3.04%) |
Jun 20, 2017 | 133.06 | 135.69 | 132.55 | 133.75 | 4,796,322 | +0.96(+0.73%) |
Jun 19, 2017 | 131.19 | 132.89 | 130.86 | 132.79 | 3,783,217 | +2.15(+1.64%) |
Jun 16, 2017 | 131.78 | 131.99 | 129.60 | 130.64 | 7,319,368 | -1.36(-1.03%) |
Jun 15, 2017 | 132.10 | 132.63 | 130.75 | 132.00 | 4,457,003 | -0.80(-0.60%) |
Jun 14, 2017 | 132.20 | 133.42 | 131.89 | 132.80 | 3,226,060 | +0.54(+0.41%) |
Jun 13, 2017 | 132.29 | 132.79 | 131.73 | 132.26 | 3,192,900 | -0.36(-0.27%) |
Jun 12, 2017 | 132.72 | 134.51 | 131.33 | 132.62 | 5,401,313 | +0.66(+0.50%) |
Jun 09, 2017 | 130.91 | 133.63 | 130.81 | 131.96 | 5,081,003 | +1.13(+0.87%) |
Jun 08, 2017 | 130.29 | 131.24 | 129.83 | 130.83 | 4,419,956 | +0.80(+0.61%) |
Jun 07, 2017 | 128.55 | 130.34 | 128.49 | 130.03 | 4,440,197 | +1.71(+1.33%) |
Jun 06, 2017 | 128.80 | 129.43 | 128.08 | 128.32 | 3,732,837 | -0.56(-0.43%) |
Jun 05, 2017 | 128.93 | 129.59 | 127.30 | 128.87 | 5,732,825 | +0.86(+0.67%) |
Jun 02, 2017 | 126.50 | 128.39 | 126.28 | 128.01 | 4,128,578 | +2.34(+1.86%) |
Jun 01, 2017 | 124.99 | 126.10 | 124.86 | 125.67 | 3,736,322 | +0.81(+0.64%) |
May 31, 2017 | 123.60 | 124.97 | 123.60 | 124.86 | 4,837,834 | +1.12(+0.90%) |
May 30, 2017 | 124.68 | 124.97 | 123.51 | 123.75 | 3,377,705 | -0.93(-0.75%) |
May 26, 2017 | 125.16 | 125.58 | 124.50 | 124.68 | 3,396,032 | -0.34(-0.27%) |
May 25, 2017 | 124.83 | 125.51 | 124.37 | 125.02 | 3,687,317 | +0.67(+0.54%) |
May 24, 2017 | 124.49 | 124.66 | 123.70 | 124.35 | 3,318,951 | +0.43(+0.34%) |
May 23, 2017 | 122.78 | 124.33 | 122.39 | 123.92 | 4,453,352 | +0.84(+0.69%) |
May 22, 2017 | 123.54 | 124.36 | 122.62 | 123.08 | 8,592,447 | -2.81(-2.23%) |
May 19, 2017 | 126.76 | 127.55 | 125.77 | 125.89 | 3,204,214 | -1.17(-0.92%) |
May 18, 2017 | 126.58 | 127.72 | 125.71 | 127.05 | 2,689,482 | +0.72(+0.57%) |
May 17, 2017 | 127.70 | 128.12 | 126.24 | 126.33 | 3,820,537 | -2.36(-1.83%) |
May 16, 2017 | 128.51 | 129.09 | 128.26 | 128.69 | 2,835,932 | +0.02(+0.01%) |
May 15, 2017 | 127.79 | 128.81 | 127.66 | 128.67 | 4,126,022 | +0.72(+0.57%) |
May 12, 2017 | 128.16 | 128.20 | 127.34 | 127.95 | 3,388,636 | +0.11(+0.09%) |
May 11, 2017 | 127.66 | 128.19 | 126.41 | 127.83 | 4,395,394 | -0.34(-0.27%) |
May 10, 2017 | 130.37 | 130.55 | 127.53 | 128.18 | 6,511,853 | -2.16(-1.66%) |
May 09, 2017 | 130.30 | 131.03 | 130.03 | 130.34 | 2,887,088 | +0.15(+0.12%) |
May 08, 2017 | 130.75 | 130.81 | 129.74 | 130.19 | 2,869,989 | -0.62(-0.48%) |
May 05, 2017 | 131.61 | 131.61 | 129.70 | 130.81 | 3,719,655 | -0.38(-0.29%) |
May 04, 2017 | 131.10 | 131.62 | 130.58 | 131.20 | 3,185,025 | +0.38(+0.29%) |
May 03, 2017 | 130.82 | 131.03 | 130.17 | 130.81 | 3,575,131 | +0.26(+0.20%) |
May 02, 2017 | 130.89 | 130.92 | 129.69 | 130.56 | 4,680,697 | +0.71(+0.55%) |
May 01, 2017 | 130.71 | 131.32 | 129.73 | 129.85 | 3,158,209 | -0.57(-0.44%) |
Apr 28, 2017 | 129.68 | 130.55 | 128.99 | 130.42 | 3,684,308 | +0.48(+0.37%) |
Apr 27, 2017 | 127.87 | 130.51 | 127.77 | 129.94 | 7,136,760 | -1.51(-1.15%) |
Apr 26, 2017 | 132.25 | 132.25 | 131.24 | 131.45 | 5,221,991 | -0.07(-0.05%) |
Apr 25, 2017 | 130.58 | 132.00 | 130.49 | 131.52 | 4,419,621 | +1.25(+0.96%) |
Apr 24, 2017 | 129.77 | 130.65 | 129.29 | 130.28 | 4,380,802 | +2.18(+1.70%) |
Apr 21, 2017 | 129.49 | 129.95 | 127.97 | 128.10 | 3,640,185 | -1.30(-1.01%) |
Apr 20, 2017 | 128.61 | 129.98 | 128.58 | 129.40 | 2,591,748 | +0.62(+0.48%) |
Apr 19, 2017 | 129.45 | 129.88 | 128.67 | 128.78 | 2,935,346 | +0.01(+0.01%) |
Apr 18, 2017 | 129.31 | 129.31 | 127.99 | 128.77 | 3,170,837 | -0.69(-0.53%) |
Apr 17, 2017 | 128.84 | 129.78 | 128.78 | 129.46 | 2,961,410 | +0.40(+0.31%) |
Apr 13, 2017 | 130.39 | 130.67 | 128.83 | 129.06 | 3,216,763 | -1.15(-0.88%) |
Apr 12, 2017 | 131.03 | 131.04 | 129.50 | 130.21 | 2,815,894 | -0.05(-0.04%) |
Apr 11, 2017 | 130.08 | 130.49 | 129.02 | 130.25 | 2,492,347 | +0.26(+0.20%) |
Apr 10, 2017 | 130.84 | 131.16 | 129.86 | 130.00 | 2,219,018 | -0.47(-0.36%) |
Apr 07, 2017 | 130.09 | 131.16 | 129.57 | 130.47 | 2,760,432 | +0.90(+0.70%) |
Apr 06, 2017 | 129.53 | 130.53 | 129.06 | 129.57 | 3,787,010 | +0.01(+0.01%) |
Apr 05, 2017 | 130.38 | 131.57 | 129.13 | 129.56 | 4,435,779 | -1.69(-1.29%) |
Apr 04, 2017 | 130.79 | 131.36 | 130.26 | 131.25 | 2,804,324 | +0.38(+0.29%) |
Apr 03, 2017 | 131.47 | 131.78 | 130.58 | 130.88 | 3,816,790 | -0.14(-0.11%) |
Mar 31, 2017 | 131.22 | 132.15 | 130.84 | 131.02 | 3,521,113 | -0.25(-0.19%) |
Mar 30, 2017 | 131.02 | 131.60 | 130.33 | 131.27 | 2,832,947 | +1.05(+0.81%) |
Mar 29, 2017 | 131.34 | 131.94 | 130.12 | 130.21 | 5,097,559 | -1.32(-1.00%) |
Mar 28, 2017 | 131.05 | 132.77 | 130.75 | 131.53 | 8,172,691 | -0.16(-0.12%) |
Mar 27, 2017 | 131.58 | 133.05 | 130.17 | 131.69 | 5,928,111 | -0.66(-0.50%) |
Mar 24, 2017 | 133.11 | 133.30 | 131.83 | 132.35 | 3,976,619 | -0.24(-0.18%) |
Mar 23, 2017 | 133.74 | 134.18 | 132.22 | 132.59 | 5,550,039 | -1.13(-0.84%) |
Mar 22, 2017 | 134.10 | 134.14 | 133.03 | 133.72 | 6,349,360 | +0.48(+0.36%) |
Mar 21, 2017 | 135.80 | 135.80 | 132.95 | 133.24 | 6,164,267 | -1.91(-1.41%) |
Mar 20, 2017 | 135.46 | 135.52 | 133.97 | 135.15 | 7,302,513 | +0.50(+0.37%) |
Mar 17, 2017 | 133.66 | 137.03 | 132.52 | 134.65 | 29,974,846 | -9.18(-6.38%) |
Mar 16, 2017 | 145.02 | 145.21 | 142.16 | 143.83 | 7,530,988 | -1.99(-1.36%) |
Mar 15, 2017 | 143.99 | 147.10 | 143.99 | 145.82 | 5,256,051 | +1.98(+1.38%) |
Mar 14, 2017 | 144.08 | 144.99 | 143.45 | 143.84 | 3,439,415 | -0.74(-0.51%) |
Mar 13, 2017 | 145.28 | 145.34 | 144.00 | 144.58 | 3,169,387 | -0.31(-0.22%) |
Mar 10, 2017 | 143.32 | 145.28 | 143.03 | 144.89 | 5,746,883 | +2.01(+1.41%) |
Mar 09, 2017 | 142.18 | 143.03 | 141.40 | 142.88 | 3,137,268 | +0.91(+0.64%) |
Mar 08, 2017 | 141.55 | 142.75 | 141.52 | 141.97 | 2,906,454 | +0.32(+0.23%) |
Mar 07, 2017 | 141.66 | 142.62 | 140.77 | 141.65 | 4,168,381 | -1.66(-1.16%) |
Mar 06, 2017 | 143.38 | 144.01 | 142.27 | 143.31 | 4,107,241 | -0.59(-0.41%) |
Mar 03, 2017 | 142.51 | 144.16 | 141.78 | 143.90 | 3,632,628 | +1.70(+1.20%) |
Mar 02, 2017 | 141.92 | 142.83 | 141.22 | 142.20 | 4,374,102 | -0.14(-0.10%) |
Mar 01, 2017 | 142.14 | 143.49 | 140.36 | 142.34 | 4,423,154 | +1.37(+0.97%) |
Feb 28, 2017 | 140.12 | 142.34 | 140.08 | 140.97 | 4,216,983 | +0.32(+0.23%) |
Feb 27, 2017 | 139.12 | 140.76 | 138.72 | 140.65 | 3,569,462 | +1.25(+0.90%) |
Feb 24, 2017 | 138.38 | 139.53 | 137.74 | 139.40 | 3,352,649 | +0.44(+0.32%) |
Feb 23, 2017 | 137.95 | 138.96 | 137.26 | 138.96 | 2,743,910 | +1.12(+0.81%) |
Feb 22, 2017 | 139.51 | 137.26 | 137.84 | 3,230,543 | -0.42(-0.31%) | |
Feb 21, 2017 | 138.03 | 138.55 | 137.24 | 138.26 | 4,935,276 | -0.12(-0.09%) |
Feb 17, 2017 | 138.38 | 138.38 | 138.38 | 0 | +0.94(+0.69%) | |
Feb 16, 2017 | 137.00 | 137.49 | 136.00 | 137.44 | 3,331,470 | +0.26(+0.19%) |
Feb 15, 2017 | 133.62 | 137.35 | 133.36 | 137.19 | 5,082,427 | +2.99(+2.23%) |
Feb 14, 2017 | 133.42 | 134.22 | 132.22 | 134.20 | 3,902,561 | +0.31(+0.23%) |
Feb 13, 2017 | 133.94 | 134.37 | 133.10 | 133.89 | 4,509,044 | +0.73(+0.55%) |
Feb 10, 2017 | 133.08 | 133.49 | 132.47 | 133.15 | 3,695,949 | +0.33(+0.25%) |
Feb 09, 2017 | 131.46 | 133.07 | 131.26 | 132.82 | 5,398,324 | -0.52(-0.39%) |
Feb 08, 2017 | 132.05 | 133.52 | 131.91 | 133.34 | 4,398,767 | +1.03(+0.78%) |
Feb 07, 2017 | 132.45 | 133.01 | 131.34 | 132.30 | 4,517,870 | +0.19(+0.14%) |
Feb 06, 2017 | 131.80 | 132.36 | 130.96 | 132.11 | 5,534,081 | -0.75(-0.57%) |
Feb 03, 2017 | 131.73 | 133.12 | 130.75 | 132.87 | 9,288,469 | +6.30(+4.98%) |
Feb 02, 2017 | 126.68 | 126.85 | 124.44 | 126.56 | 5,598,441 | -0.07(-0.06%) |