Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 170.79 | 172.32 | 170.67 | 171.04 | 1,316,868 | +0.72(+0.42%) |
Jan 30, 2018 | 170.75 | 172.45 | 170.00 | 170.32 | 1,291,372 | -0.66(-0.39%) |
Jan 29, 2018 | 173.59 | 175.04 | 170.88 | 170.98 | 1,128,279 | -2.61(-1.50%) |
Jan 26, 2018 | 172.66 | 173.98 | 171.51 | 173.59 | 1,155,385 | +1.80(+1.05%) |
Jan 25, 2018 | 173.43 | 174.51 | 171.51 | 171.79 | 792,609 | -1.15(-0.67%) |
Jan 24, 2018 | 172.99 | 174.25 | 171.83 | 172.94 | 770,260 | +0.17(+0.10%) |
Jan 23, 2018 | 172.11 | 173.47 | 171.11 | 172.77 | 821,823 | +0.74(+0.43%) |
Jan 22, 2018 | 171.21 | 172.05 | 169.79 | 172.03 | 924,742 | +0.95(+0.56%) |
Jan 19, 2018 | 169.91 | 172.07 | 168.33 | 171.08 | 1,152,337 | +2.36(+1.40%) |
Jan 18, 2018 | 166.65 | 169.69 | 166.65 | 168.72 | 1,174,871 | +1.75(+1.05%) |
Jan 17, 2018 | 166.96 | 167.46 | 165.23 | 166.97 | 1,105,868 | +0.91(+0.55%) |
Jan 16, 2018 | 168.22 | 168.70 | 165.35 | 166.06 | 890,607 | -1.71(-1.02%) |
Jan 12, 2018 | 167.77 | 167.77 | 167.77 | 0 | +1.17(+0.70%) | |
Jan 11, 2018 | 166.18 | 166.69 | 164.79 | 166.60 | 756,142 | +0.75(+0.45%) |
Jan 10, 2018 | 167.52 | 167.52 | 165.29 | 165.86 | 990,832 | -1.54(-0.92%) |
Jan 09, 2018 | 167.48 | 168.59 | 166.72 | 167.40 | 959,554 | +0.06(+0.03%) |
Jan 08, 2018 | 165.77 | 167.58 | 165.41 | 167.34 | 1,004,029 | +1.40(+0.84%) |
Jan 05, 2018 | 163.94 | 166.03 | 163.94 | 165.94 | 729,364 | +2.19(+1.34%) |
Jan 04, 2018 | 161.78 | 164.34 | 161.77 | 163.75 | 770,210 | +2.42(+1.50%) |
Jan 03, 2018 | 158.91 | 161.68 | 158.62 | 161.33 | 855,942 | +2.55(+1.61%) |
Jan 02, 2018 | 160.31 | 160.84 | 158.66 | 158.78 | 997,220 | -1.21(-0.76%) |
Dec 29, 2017 | 159.99 | 159.99 | 159.99 | 0 | -0.42(-0.26%) | |
Dec 28, 2017 | 160.08 | 160.49 | 159.24 | 160.42 | 418,128 | +0.42(+0.27%) |
Dec 27, 2017 | 158.62 | 160.45 | 158.44 | 159.99 | 703,171 | +1.87(+1.18%) |
Dec 26, 2017 | 158.94 | 159.39 | 157.41 | 158.12 | 586,234 | -0.39(-0.24%) |
Dec 22, 2017 | 159.86 | 160.22 | 158.32 | 158.51 | 926,161 | -0.90(-0.56%) |
Dec 21, 2017 | 160.96 | 161.74 | 159.22 | 159.41 | 742,821 | -1.16(-0.72%) |
Dec 20, 2017 | 161.58 | 162.74 | 160.03 | 160.57 | 1,473,015 | -1.88(-1.16%) |
Dec 19, 2017 | 161.90 | 162.65 | 161.07 | 162.45 | 1,077,332 | +1.03(+0.64%) |
Dec 18, 2017 | 160.08 | 161.87 | 159.76 | 161.42 | 1,343,304 | +1.76(+1.10%) |
Dec 15, 2017 | 159.52 | 160.49 | 159.10 | 159.66 | 1,814,629 | +1.38(+0.87%) |
Dec 14, 2017 | 159.61 | 160.56 | 158.16 | 158.28 | 1,324,288 | -1.34(-0.84%) |
Dec 13, 2017 | 162.96 | 163.60 | 159.56 | 159.62 | 2,188,408 | -3.36(-2.06%) |
Dec 12, 2017 | 162.99 | 164.40 | 161.93 | 162.99 | 1,411,669 | +0.82(+0.51%) |
Dec 11, 2017 | 161.77 | 162.73 | 161.15 | 162.16 | 1,229,917 | +0.46(+0.29%) |
Dec 08, 2017 | 160.58 | 161.70 | 159.99 | 161.70 | 987,598 | +1.59(+0.99%) |
Dec 07, 2017 | 158.88 | 160.49 | 158.44 | 160.11 | 576,753 | +0.86(+0.54%) |
Dec 06, 2017 | 158.71 | 159.99 | 158.46 | 159.25 | 705,593 | +0.69(+0.43%) |
Dec 05, 2017 | 158.71 | 161.60 | 158.20 | 158.56 | 1,117,062 | +0.41(+0.26%) |
Dec 04, 2017 | 158.08 | 158.08 | 153.24 | 158.16 | 1,285,263 | +1.22(+0.78%) |
Dec 01, 2017 | 156.08 | 157.31 | 154.12 | 156.94 | 1,115,480 | +0.65(+0.42%) |
Nov 30, 2017 | 156.23 | 157.37 | 154.17 | 156.29 | 1,749,432 | +0.71(+0.46%) |
Nov 29, 2017 | 156.99 | 158.55 | 154.55 | 155.58 | 1,133,542 | -1.04(-0.66%) |
Nov 28, 2017 | 155.82 | 156.63 | 154.51 | 156.62 | 1,091,318 | +1.35(+0.87%) |
Nov 27, 2017 | 154.71 | 155.64 | 154.46 | 155.27 | 715,285 | +0.63(+0.41%) |
Nov 24, 2017 | 154.01 | 155.10 | 153.88 | 154.64 | 269,312 | +0.87(+0.56%) |
Nov 22, 2017 | 154.50 | 154.50 | 153.24 | 153.77 | 598,190 | -0.45(-0.29%) |
Nov 21, 2017 | 153.27 | 154.79 | 152.80 | 154.22 | 2,011,608 | +1.42(+0.93%) |
Nov 20, 2017 | 151.82 | 153.48 | 151.26 | 152.80 | 1,119,549 | +1.51(+1.00%) |
Nov 17, 2017 | 150.63 | 151.96 | 149.70 | 151.29 | 988,836 | +0.46(+0.31%) |
Nov 16, 2017 | 149.74 | 152.22 | 149.74 | 150.83 | 1,158,790 | +1.21(+0.81%) |
Nov 15, 2017 | 148.65 | 150.01 | 147.66 | 149.62 | 1,114,088 | -0.45(-0.30%) |
Nov 14, 2017 | 148.51 | 150.66 | 147.85 | 150.08 | 998,991 | +1.20(+0.80%) |
Nov 13, 2017 | 147.63 | 149.59 | 147.44 | 148.88 | 838,238 | +1.03(+0.69%) |
Nov 10, 2017 | 148.57 | 148.75 | 147.65 | 147.85 | 721,415 | -0.91(-0.61%) |
Nov 09, 2017 | 150.15 | 150.71 | 147.39 | 148.77 | 799,564 | -2.03(-1.34%) |
Nov 08, 2017 | 149.44 | 151.20 | 148.71 | 150.79 | 1,116,197 | +0.93(+0.62%) |
Nov 07, 2017 | 149.56 | 150.38 | 149.03 | 149.86 | 1,024,380 | +0.41(+0.27%) |
Nov 06, 2017 | 148.92 | 150.36 | 148.35 | 149.45 | 1,073,264 | -0.05(-0.03%) |
Nov 03, 2017 | 147.19 | 149.60 | 145.74 | 149.50 | 1,863,349 | +3.00(+2.05%) |
Nov 02, 2017 | 147.83 | 146.34 | 146.50 | 1,368,730 | -1.00(-0.68%) | |
Nov 01, 2017 | 147.98 | 148.94 | 147.07 | 147.50 | 1,598,613 | +0.09(+0.06%) |
Oct 31, 2017 | 147.47 | 148.62 | 144.38 | 147.41 | 2,927,446 | +0.21(+0.14%) |
Oct 30, 2017 | 152.17 | 152.23 | 147.11 | 147.20 | 1,815,764 | -5.57(-3.64%) |
Oct 27, 2017 | 155.24 | 155.29 | 152.43 | 152.77 | 1,812,810 | -2.68(-1.72%) |
Oct 26, 2017 | 153.64 | 156.55 | 152.71 | 155.45 | 2,733,264 | +3.84(+2.54%) |
Oct 25, 2017 | 152.53 | 152.89 | 150.91 | 151.60 | 1,322,989 | -0.92(-0.61%) |
Oct 24, 2017 | 152.67 | 153.23 | 151.77 | 152.53 | 916,472 | -0.19(-0.12%) |
Oct 23, 2017 | 153.66 | 152.17 | 152.71 | 687,715 | +0.52(+0.34%) | |
Oct 20, 2017 | 150.99 | 152.21 | 150.76 | 152.20 | 1,076,847 | +1.99(+1.32%) |
Oct 19, 2017 | 151.19 | 151.63 | 149.73 | 150.21 | 1,492,551 | -1.61(-1.06%) |
Oct 18, 2017 | 152.59 | 152.89 | 151.79 | 151.82 | 1,018,229 | -0.50(-0.33%) |
Oct 17, 2017 | 153.34 | 153.44 | 151.81 | 152.32 | 910,587 | -0.73(-0.48%) |
Oct 16, 2017 | 152.45 | 153.12 | 152.22 | 153.05 | 1,110,021 | +0.60(+0.40%) |
Oct 13, 2017 | 151.94 | 153.52 | 151.25 | 152.45 | 1,051,496 | +0.66(+0.43%) |
Oct 12, 2017 | 150.09 | 152.30 | 149.81 | 151.79 | 1,054,830 | +2.00(+1.33%) |
Oct 11, 2017 | 149.47 | 149.97 | 148.86 | 149.79 | 1,932,942 | +0.19(+0.13%) |
Oct 10, 2017 | 150.02 | 150.25 | 149.50 | 149.60 | 674,925 | -0.35(-0.23%) |
Oct 09, 2017 | 149.71 | 150.33 | 149.15 | 149.95 | 561,045 | +0.68(+0.45%) |
Oct 06, 2017 | 150.20 | 150.57 | 148.86 | 149.28 | 823,395 | -0.56(-0.37%) |
Oct 05, 2017 | 150.47 | 150.74 | 149.33 | 149.83 | 912,570 | -0.53(-0.35%) |
Oct 04, 2017 | 150.11 | 150.57 | 149.80 | 150.36 | 730,546 | +0.37(+0.25%) |
Oct 03, 2017 | 148.22 | 150.31 | 147.91 | 149.99 | 728,358 | +1.59(+1.07%) |
Oct 02, 2017 | 147.77 | 148.91 | 147.35 | 148.40 | 820,506 | +1.14(+0.77%) |
Sep 29, 2017 | 146.29 | 147.30 | 145.93 | 147.26 | 642,244 | +0.73(+0.50%) |
Sep 28, 2017 | 145.77 | 146.52 | 145.37 | 146.52 | 967,244 | +0.72(+0.49%) |
Sep 27, 2017 | 145.79 | 145.81 | 771,657 | -0.28(-0.19%) | ||
Sep 26, 2017 | 146.51 | 147.15 | 145.77 | 146.09 | 918,279 | -0.42(-0.29%) |
Sep 25, 2017 | 147.51 | 147.82 | 145.59 | 146.51 | 1,080,897 | -1.23(-0.83%) |
Sep 22, 2017 | 146.69 | 148.35 | 146.60 | 147.74 | 871,422 | +1.01(+0.69%) |
Sep 21, 2017 | 146.44 | 147.06 | 145.93 | 146.73 | 569,825 | -0.08(-0.05%) |
Sep 20, 2017 | 146.97 | 147.31 | 146.30 | 146.81 | 678,284 | +0.21(+0.14%) |
Sep 19, 2017 | 145.91 | 146.65 | 145.20 | 146.60 | 938,133 | +1.11(+0.76%) |
Sep 18, 2017 | 145.63 | 145.77 | 144.95 | 145.49 | 891,792 | +0.41(+0.28%) |
Sep 15, 2017 | 144.79 | 145.47 | 144.40 | 145.08 | 1,152,620 | +0.26(+0.18%) |
Sep 14, 2017 | 144.19 | 144.86 | 143.96 | 144.82 | 656,974 | +0.24(+0.17%) |
Sep 13, 2017 | 144.39 | 144.82 | 144.09 | 144.57 | 669,505 | -0.13(-0.09%) |
Sep 12, 2017 | 144.05 | 144.74 | 143.65 | 144.71 | 623,328 | +0.78(+0.54%) |
Sep 11, 2017 | 144.52 | 144.81 | 143.33 | 143.92 | 946,012 | +0.79(+0.55%) |
Sep 08, 2017 | 142.33 | 143.76 | 141.63 | 143.13 | 919,699 | +0.50(+0.35%) |
Sep 07, 2017 | 142.97 | 143.50 | 142.32 | 142.63 | 939,012 | +0.19(+0.13%) |
Sep 06, 2017 | 144.60 | 144.81 | 142.38 | 142.44 | 1,922,058 | -1.87(-1.29%) |
Sep 05, 2017 | 144.31 | 146.03 | 143.95 | 144.31 | 893,888 | -0.51(-0.35%) |
Sep 01, 2017 | 145.69 | 145.71 | 144.33 | 144.82 | 952,281 | -0.58(-0.40%) |
Aug 31, 2017 | 145.08 | 145.62 | 144.57 | 145.39 | 1,457,489 | +0.75(+0.52%) |
Aug 30, 2017 | 141.86 | 145.07 | 141.82 | 144.65 | 1,268,854 | +2.47(+1.74%) |
Aug 29, 2017 | 142.04 | 142.70 | 141.29 | 142.18 | 1,010,713 | -1.01(-0.70%) |
Aug 28, 2017 | 142.75 | 143.25 | 142.47 | 143.19 | 603,179 | +0.68(+0.48%) |
Aug 25, 2017 | 143.19 | 143.79 | 142.26 | 142.51 | 615,817 | -0.17(-0.12%) |
Aug 24, 2017 | 142.40 | 142.94 | 141.72 | 142.68 | 567,789 | +0.54(+0.38%) |
Aug 23, 2017 | 142.50 | 143.22 | 142.14 | 142.14 | 713,054 | -1.46(-1.01%) |
Aug 22, 2017 | 141.51 | 143.85 | 141.19 | 143.60 | 711,581 | +2.68(+1.90%) |
Aug 21, 2017 | 141.07 | 141.44 | 140.03 | 140.92 | 819,265 | -0.10(-0.07%) |
Aug 18, 2017 | 141.06 | 141.70 | 140.17 | 141.03 | 1,719,629 | +0.12(+0.09%) |
Aug 17, 2017 | 142.37 | 143.63 | 140.88 | 140.90 | 1,017,826 | -2.16(-1.51%) |
Aug 16, 2017 | 142.92 | 143.77 | 142.02 | 143.06 | 1,077,651 | +0.72(+0.51%) |
Aug 15, 2017 | 142.12 | 143.17 | 141.47 | 142.34 | 895,979 | +0.90(+0.64%) |
Aug 14, 2017 | 140.17 | 141.94 | 140.17 | 141.44 | 1,017,656 | +2.00(+1.44%) |
Aug 11, 2017 | 140.04 | 140.93 | 139.31 | 139.44 | 1,012,470 | +0.07(+0.05%) |
Aug 10, 2017 | 141.19 | 141.79 | 139.34 | 139.37 | 965,664 | -2.28(-1.61%) |
Aug 09, 2017 | 138.78 | 141.77 | 138.18 | 141.66 | 1,566,986 | +2.34(+1.68%) |
Aug 08, 2017 | 141.78 | 141.86 | 139.12 | 139.31 | 2,124,994 | -2.51(-1.77%) |
Aug 07, 2017 | 142.40 | 142.75 | 141.63 | 141.82 | 826,958 | -0.07(-0.05%) |
Aug 04, 2017 | 143.15 | 143.50 | 141.81 | 141.90 | 1,178,911 | -0.84(-0.59%) |
Aug 03, 2017 | 142.51 | 143.24 | 142.37 | 142.74 | 1,410,564 | -0.09(-0.07%) |
Aug 02, 2017 | 145.05 | 145.35 | 141.98 | 142.83 | 2,061,538 | -2.45(-1.69%) |
Aug 01, 2017 | 144.69 | 146.42 | 144.69 | 145.28 | 2,101,133 | +0.98(+0.68%) |
Jul 31, 2017 | 145.18 | 145.48 | 144.20 | 144.30 | 1,537,866 | +0.11(+0.08%) |
Jul 28, 2017 | 144.19 | 144.77 | 143.08 | 144.19 | 1,083,232 | +0.02(+0.01%) |
Jul 27, 2017 | 148.78 | 148.78 | 142.68 | 144.17 | 1,571,435 | -1.06(-0.73%) |
Jul 26, 2017 | 145.91 | 146.74 | 145.06 | 145.24 | 1,164,172 | -0.53(-0.37%) |
Jul 25, 2017 | 146.52 | 147.91 | 145.28 | 145.77 | 872,904 | +0.34(+0.23%) |
Jul 24, 2017 | 144.47 | 145.79 | 144.43 | 145.43 | 1,149,790 | +0.88(+0.61%) |
Jul 21, 2017 | 141.78 | 144.91 | 141.78 | 144.55 | 2,650,254 | +2.56(+1.81%) |
Jul 20, 2017 | 141.24 | 142.46 | 141.24 | 141.98 | 1,113,648 | +0.87(+0.62%) |
Jul 19, 2017 | 140.94 | 141.26 | 140.34 | 141.11 | 949,360 | +0.30(+0.21%) |
Jul 18, 2017 | 139.79 | 141.08 | 139.23 | 140.81 | 621,525 | +0.34(+0.24%) |
Jul 17, 2017 | 140.24 | 140.89 | 139.59 | 140.47 | 1,188,984 | +0.04(+0.03%) |
Jul 14, 2017 | 140.92 | 139.61 | 140.43 | 1,437,176 | -0.17(-0.12%) | |
Jul 13, 2017 | 140.32 | 140.94 | 139.32 | 140.60 | 1,506,199 | +0.20(+0.14%) |
Jul 12, 2017 | 139.50 | 140.82 | 139.07 | 140.41 | 1,033,368 | +1.45(+1.04%) |
Jul 11, 2017 | 139.34 | 139.57 | 138.07 | 138.96 | 852,016 | -0.85(-0.61%) |
Jul 10, 2017 | 139.57 | 140.25 | 139.09 | 139.80 | 1,316,595 | +0.01(+0.01%) |
Jul 07, 2017 | 137.65 | 140.74 | 137.15 | 139.79 | 1,424,490 | +2.29(+1.67%) |
Jul 06, 2017 | 138.37 | 138.93 | 137.02 | 137.50 | 1,080,634 | -1.11(-0.80%) |
Jul 05, 2017 | 139.45 | 136.91 | 138.61 | 1,320,661 | +1.70(+1.24%) | |
Jul 03, 2017 | 137.57 | 138.71 | 136.91 | 136.91 | 638,371 | -0.25(-0.19%) |
Jun 30, 2017 | 137.53 | 137.96 | 136.90 | 137.16 | 2,058,443 | -0.05(-0.03%) |
Jun 29, 2017 | 140.09 | 140.82 | 137.05 | 137.21 | 1,495,305 | -2.69(-1.92%) |
Jun 28, 2017 | 138.02 | 140.04 | 137.72 | 139.90 | 1,151,107 | +2.64(+1.92%) |
Jun 27, 2017 | 137.84 | 138.63 | 136.76 | 137.26 | 892,030 | -0.17(-0.12%) |
Jun 26, 2017 | 138.27 | 139.15 | 137.33 | 137.43 | 891,253 | -0.40(-0.29%) |
Jun 23, 2017 | 136.97 | 138.23 | 136.38 | 137.83 | 1,612,795 | +1.24(+0.91%) |
Jun 22, 2017 | 136.45 | 136.89 | 135.93 | 136.59 | 1,413,436 | +0.15(+0.11%) |
Jun 21, 2017 | 138.32 | 138.76 | 136.05 | 136.44 | 1,732,247 | -1.88(-1.36%) |
Jun 20, 2017 | 140.34 | 140.35 | 137.98 | 138.32 | 1,417,538 | -2.05(-1.46%) |
Jun 19, 2017 | 140.54 | 141.03 | 139.82 | 140.37 | 1,242,062 | +0.85(+0.61%) |
Jun 16, 2017 | 139.83 | 140.15 | 138.91 | 139.51 | 1,409,708 | +0.05(+0.03%) |
Jun 15, 2017 | 138.01 | 139.51 | 137.42 | 139.47 | 912,209 | +0.97(+0.70%) |
Jun 14, 2017 | 137.60 | 139.20 | 137.37 | 138.50 | 1,211,833 | +0.85(+0.62%) |
Jun 13, 2017 | 137.08 | 138.00 | 136.06 | 137.64 | 1,210,189 | +0.76(+0.56%) |
Jun 12, 2017 | 137.93 | 138.14 | 135.62 | 136.88 | 1,376,293 | -1.05(-0.76%) |
Jun 09, 2017 | 136.89 | 138.62 | 136.03 | 137.93 | 1,133,110 | +1.13(+0.82%) |
Jun 08, 2017 | 137.57 | 136.14 | 136.81 | 1,514,539 | -0.38(-0.27%) | |
Jun 07, 2017 | 135.64 | 137.47 | 135.39 | 137.18 | 1,425,168 | +1.95(+1.45%) |
Jun 06, 2017 | 135.29 | 135.63 | 134.73 | 135.23 | 1,125,636 | -0.44(-0.33%) |
Jun 05, 2017 | 135.47 | 135.93 | 135.07 | 135.67 | 621,528 | +0.22(+0.17%) |
Jun 02, 2017 | 135.35 | 135.90 | 134.43 | 135.44 | 1,250,651 | +0.43(+0.32%) |
Jun 01, 2017 | 134.55 | 136.52 | 134.44 | 135.01 | 1,914,337 | +0.84(+0.62%) |
May 31, 2017 | 132.32 | 134.29 | 132.04 | 134.18 | 1,530,031 | +1.88(+1.42%) |
May 30, 2017 | 131.57 | 132.40 | 131.31 | 132.30 | 676,804 | +0.56(+0.43%) |
May 26, 2017 | 132.13 | 132.13 | 131.34 | 131.73 | 1,035,770 | -0.45(-0.34%) |
May 25, 2017 | 131.45 | 132.38 | 131.38 | 132.18 | 538,856 | +1.11(+0.85%) |
May 24, 2017 | 129.91 | 131.27 | 129.44 | 131.08 | 808,897 | +1.62(+1.25%) |
May 23, 2017 | 129.82 | 130.42 | 128.95 | 129.46 | 867,401 | -0.54(-0.42%) |
May 22, 2017 | 129.68 | 130.40 | 129.48 | 130.00 | 642,609 | +0.60(+0.46%) |
May 19, 2017 | 128.98 | 130.20 | 128.37 | 129.40 | 803,053 | +0.65(+0.50%) |
May 18, 2017 | 127.98 | 129.52 | 127.61 | 128.76 | 970,851 | +0.83(+0.65%) |
May 17, 2017 | 130.23 | 129.67 | 127.86 | 127.92 | 1,052,656 | -2.31(-1.77%) |
May 16, 2017 | 129.63 | 130.63 | 129.17 | 130.23 | 1,171,366 | +0.60(+0.46%) |
May 15, 2017 | 128.20 | 129.72 | 127.94 | 129.63 | 707,459 | +1.57(+1.23%) |
May 12, 2017 | 128.26 | 128.65 | 127.75 | 128.05 | 768,978 | -0.60(-0.47%) |
May 11, 2017 | 128.62 | 128.71 | 127.86 | 128.65 | 776,582 | -0.50(-0.38%) |
May 10, 2017 | 128.27 | 129.22 | 127.86 | 129.15 | 840,524 | +0.52(+0.41%) |
May 09, 2017 | 128.16 | 128.99 | 128.16 | 128.63 | 907,779 | +0.42(+0.33%) |
May 08, 2017 | 128.78 | 129.16 | 127.80 | 128.20 | 1,191,921 | -0.65(-0.50%) |
May 05, 2017 | 127.92 | 129.32 | 127.70 | 128.85 | 1,127,587 | +0.88(+0.69%) |
May 04, 2017 | 127.35 | 128.87 | 126.95 | 127.97 | 2,141,204 | +1.17(+0.92%) |
May 03, 2017 | 126.54 | 127.17 | 126.14 | 126.80 | 803,907 | -0.09(-0.07%) |
May 02, 2017 | 126.32 | 127.51 | 126.32 | 126.89 | 1,020,278 | +0.41(+0.33%) |
May 01, 2017 | 126.10 | 126.92 | 125.64 | 126.48 | 1,004,511 | +0.78(+0.62%) |
Apr 28, 2017 | 126.00 | 126.42 | 125.48 | 125.70 | 1,518,011 | -0.84(-0.67%) |
Apr 27, 2017 | 126.15 | 126.72 | 125.75 | 126.55 | 896,054 | +0.81(+0.64%) |
Apr 26, 2017 | 127.37 | 127.40 | 125.69 | 125.74 | 1,185,739 | -1.29(-1.02%) |
Apr 25, 2017 | 125.89 | 128.10 | 124.41 | 127.03 | 2,148,812 | +1.60(+1.28%) |
Apr 24, 2017 | 124.86 | 126.06 | 124.27 | 125.43 | 2,187,500 | +2.23(+1.81%) |
Apr 21, 2017 | 123.56 | 124.43 | 123.08 | 123.20 | 1,360,249 | -0.33(-0.27%) |
Apr 20, 2017 | 122.56 | 123.83 | 122.56 | 123.53 | 1,051,920 | +1.22(+1.00%) |
Apr 19, 2017 | 122.79 | 122.88 | 122.07 | 122.31 | 1,069,867 | +0.05(+0.04%) |
Apr 18, 2017 | 121.90 | 122.81 | 121.57 | 122.27 | 850,529 | -0.22(-0.18%) |
Apr 17, 2017 | 121.23 | 122.58 | 121.02 | 122.49 | 876,104 | +2.32(+1.93%) |
Apr 13, 2017 | 120.40 | 121.08 | 120.15 | 120.17 | 651,600 | -0.61(-0.50%) |
Apr 12, 2017 | 121.69 | 121.69 | 120.30 | 120.78 | 693,983 | -0.25(-0.21%) |
Apr 11, 2017 | 121.27 | 121.41 | 120.38 | 121.03 | 861,082 | -0.37(-0.30%) |
Apr 10, 2017 | 121.83 | 122.10 | 120.70 | 121.39 | 876,932 | -0.43(-0.35%) |
Apr 07, 2017 | 121.52 | 122.32 | 121.20 | 121.83 | 1,042,881 | +0.08(+0.07%) |
Apr 06, 2017 | 121.83 | 122.40 | 121.00 | 121.74 | 956,288 | -0.20(-0.16%) |
Apr 05, 2017 | 121.27 | 123.31 | 120.37 | 121.94 | 1,595,146 | +1.26(+1.05%) |
Apr 04, 2017 | 120.72 | 120.83 | 119.53 | 120.67 | 1,457,567 | -0.50(-0.41%) |
Apr 03, 2017 | 122.23 | 123.39 | 120.52 | 121.17 | 1,738,060 | -1.30(-1.06%) |
Mar 31, 2017 | 120.99 | 123.20 | 120.73 | 122.47 | 1,503,109 | +1.26(+1.04%) |
Mar 30, 2017 | 120.20 | 121.31 | 119.95 | 121.22 | 685,283 | +1.02(+0.85%) |
Mar 29, 2017 | 120.48 | 120.55 | 119.67 | 120.19 | 826,472 | -0.38(-0.32%) |
Mar 28, 2017 | 120.19 | 121.05 | 119.75 | 120.58 | 827,281 | +0.25(+0.21%) |
Mar 27, 2017 | 120.41 | 120.92 | 119.88 | 120.33 | 1,225,251 | -1.16(-0.96%) |
Mar 24, 2017 | 121.29 | 122.53 | 120.74 | 121.49 | 1,048,685 | +0.51(+0.42%) |
Mar 23, 2017 | 120.41 | 121.82 | 119.79 | 120.98 | 916,623 | +0.62(+0.51%) |
Mar 22, 2017 | 120.14 | 120.55 | 119.23 | 120.36 | 2,180,581 | +0.27(+0.23%) |
Mar 21, 2017 | 122.26 | 122.71 | 119.69 | 120.09 | 1,135,441 | -1.40(-1.15%) |
Mar 20, 2017 | 121.70 | 121.99 | 121.04 | 121.49 | 1,346,579 | -0.28(-0.23%) |
Mar 17, 2017 | 123.00 | 123.31 | 121.66 | 121.77 | 2,298,495 | -1.64(-1.33%) |
Mar 16, 2017 | 122.28 | 123.51 | 122.28 | 123.41 | 1,105,614 | +1.30(+1.07%) |
Mar 15, 2017 | 123.42 | 123.89 | 120.77 | 122.11 | 2,818,873 | -1.71(-1.38%) |
Mar 14, 2017 | 123.97 | 124.66 | 123.25 | 123.81 | 661,069 | -0.39(-0.32%) |
Mar 13, 2017 | 123.65 | 124.54 | 123.61 | 124.20 | 930,751 | +0.84(+0.68%) |
Mar 10, 2017 | 123.18 | 123.73 | 122.39 | 123.36 | 1,245,290 | +0.59(+0.48%) |
Mar 09, 2017 | 122.47 | 123.20 | 122.25 | 122.77 | 752,939 | +0.45(+0.37%) |
Mar 08, 2017 | 122.77 | 122.99 | 122.10 | 122.32 | 699,894 | -0.10(-0.08%) |
Mar 07, 2017 | 122.02 | 122.90 | 122.02 | 122.42 | 825,834 | +0.24(+0.20%) |
Mar 06, 2017 | 120.95 | 122.56 | 120.95 | 122.18 | 850,606 | +0.74(+0.61%) |
Mar 03, 2017 | 121.88 | 122.28 | 121.27 | 121.44 | 1,322,891 | -0.34(-0.28%) |
Mar 02, 2017 | 121.92 | 122.42 | 121.50 | 121.78 | 2,161,343 | +0.00(+0.00%) |
Mar 01, 2017 | 122.81 | 122.90 | 121.61 | 121.78 | 2,635,133 | +0.50(+0.41%) |
Feb 28, 2017 | 121.78 | 121.93 | 121.05 | 121.28 | 1,529,466 | -0.49(-0.40%) |
Feb 27, 2017 | 122.18 | 122.47 | 121.54 | 121.77 | 1,010,568 | -0.78(-0.63%) |
Feb 24, 2017 | 121.80 | 122.68 | 121.31 | 122.55 | 1,036,596 | +0.04(+0.03%) |
Feb 23, 2017 | 122.13 | 122.96 | 121.21 | 122.51 | 761,579 | +0.00(+0.00%) |
Feb 22, 2017 | 121.77 | 122.56 | 121.71 | 122.51 | 967,588 | +0.40(+0.33%) |
Feb 21, 2017 | 121.69 | 122.39 | 121.33 | 122.11 | 1,363,786 | +0.34(+0.28%) |
Feb 17, 2017 | 121.76 | 121.76 | 121.76 | 0 | +1.66(+1.38%) | |
Feb 16, 2017 | 119.75 | 120.42 | 119.02 | 120.10 | 891,114 | +0.26(+0.22%) |
Feb 15, 2017 | 118.15 | 120.16 | 117.94 | 119.84 | 972,377 | +1.32(+1.11%) |
Feb 14, 2017 | 118.00 | 118.99 | 117.85 | 118.52 | 1,343,821 | +0.36(+0.31%) |
Feb 13, 2017 | 118.54 | 118.94 | 117.73 | 118.16 | 1,088,694 | +0.22(+0.19%) |
Feb 10, 2017 | 117.86 | 118.19 | 117.16 | 117.93 | 1,131,104 | +0.08(+0.06%) |
Feb 09, 2017 | 116.80 | 118.09 | 116.75 | 117.86 | 910,598 | +1.05(+0.90%) |
Feb 08, 2017 | 117.66 | 118.36 | 116.39 | 116.80 | 982,939 | -0.71(-0.60%) |
Feb 07, 2017 | 116.96 | 119.99 | 116.73 | 117.51 | 2,507,700 | +2.76(+2.41%) |
Feb 06, 2017 | 114.04 | 115.02 | 113.82 | 114.75 | 1,247,152 | +0.26(+0.23%) |
Feb 03, 2017 | 113.54 | 114.83 | 113.09 | 114.49 | 1,197,667 | +2.04(+1.81%) |
Feb 02, 2017 | 111.27 | 112.57 | 110.93 | 112.45 | 838,361 | +0.79(+0.71%) |