Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 178.07 | 178.07 | 178.07 | 0 | -0.28(-0.15%) | |
Dec 28, 2017 | 178.19 | 178.42 | 178.19 | 178.35 | 2,656 | +0.39(+0.22%) |
Dec 27, 2017 | 178.50 | 178.50 | 177.92 | 177.96 | 1,492 | +0.25(+0.14%) |
Dec 26, 2017 | 178.01 | 178.01 | 177.65 | 177.72 | 1,790 | +0.11(+0.06%) |
Dec 22, 2017 | 177.51 | 177.75 | 177.51 | 177.61 | 967 | -0.51(-0.28%) |
Dec 21, 2017 | 179.63 | 179.63 | 177.73 | 178.11 | 1,994 | +0.72(+0.41%) |
Dec 20, 2017 | 176.97 | 177.62 | 176.97 | 177.39 | 1,661 | +0.54(+0.30%) |
Dec 19, 2017 | 177.98 | 177.98 | 176.85 | 176.85 | 2,384 | -1.03(-0.58%) |
Dec 18, 2017 | 178.40 | 178.40 | 177.78 | 177.88 | 5,872 | +1.16(+0.66%) |
Dec 15, 2017 | 176.18 | 176.77 | 175.94 | 176.72 | 2,409 | +2.80(+1.61%) |
Dec 14, 2017 | 175.27 | 175.52 | 173.91 | 173.91 | 837 | -1.64(-0.93%) |
Dec 13, 2017 | 175.43 | 175.55 | 175.43 | 175.55 | 993 | +0.63(+0.36%) |
Dec 12, 2017 | 175.17 | 175.31 | 174.53 | 174.93 | 4,622 | -0.64(-0.37%) |
Dec 11, 2017 | 175.57 | 175.57 | 175.57 | 175.57 | 888 | -0.61(-0.35%) |
Dec 08, 2017 | 176.18 | 176.18 | 176.18 | 176.18 | 624 | +1.22(+0.70%) |
Dec 07, 2017 | 175.47 | 175.68 | 174.96 | 174.96 | 1,185 | +1.20(+0.69%) |
Dec 06, 2017 | 173.27 | 173.76 | 173.27 | 173.76 | 864 | +0.02(+0.01%) |
Dec 05, 2017 | 175.35 | 173.65 | 173.75 | 5,060 | -1.59(-0.91%) | |
Dec 04, 2017 | 177.71 | 177.71 | 175.34 | 175.34 | 2,167 | -0.61(-0.35%) |
Dec 01, 2017 | 176.09 | 176.09 | 175.84 | 175.95 | 1,264 | -1.56(-0.88%) |
Nov 30, 2017 | 177.63 | 177.83 | 177.51 | 177.51 | 1,361 | +0.93(+0.53%) |
Nov 29, 2017 | 177.60 | 178.47 | 176.34 | 176.58 | 8,832 | -1.53(-0.86%) |
Nov 28, 2017 | 183.99 | 183.99 | 176.31 | 178.10 | 2,445 | +1.49(+0.84%) |
Nov 27, 2017 | 176.69 | 176.69 | 176.53 | 176.62 | 2,083 | -0.83(-0.47%) |
Nov 24, 2017 | 177.33 | 177.63 | 177.33 | 177.45 | 1,639 | +0.34(+0.19%) |
Nov 22, 2017 | 176.69 | 177.11 | 176.69 | 177.10 | 3,509 | +0.60(+0.34%) |
Nov 21, 2017 | 176.16 | 176.61 | 176.14 | 176.50 | 4,791 | +1.95(+1.12%) |
Nov 20, 2017 | 173.91 | 174.55 | 173.91 | 174.55 | 988 | +0.85(+0.49%) |
Nov 17, 2017 | 172.10 | 173.88 | 172.10 | 173.70 | 1,530 | +0.63(+0.37%) |
Nov 16, 2017 | 170.89 | 173.35 | 170.89 | 173.06 | 3,452 | +3.07(+1.81%) |
Nov 15, 2017 | 168.98 | 170.52 | 168.98 | 169.99 | 2,037 | -1.28(-0.75%) |
Nov 14, 2017 | 171.15 | 171.27 | 170.91 | 171.27 | 1,800 | -0.42(-0.24%) |
Nov 13, 2017 | 170.63 | 171.69 | 170.63 | 171.69 | 2,027 | +0.26(+0.15%) |
Nov 10, 2017 | 171.05 | 171.43 | 171.03 | 171.43 | 1,618 | +0.82(+0.48%) |
Nov 09, 2017 | 169.61 | 170.61 | 169.55 | 170.61 | 2,025 | -1.89(-1.09%) |
Nov 08, 2017 | 172.50 | 172.50 | 172.50 | 172.50 | 947 | +0.91(+0.53%) |
Nov 07, 2017 | 172.15 | 172.15 | 171.54 | 171.59 | 1,409 | -2.53(-1.45%) |
Nov 06, 2017 | 173.48 | 174.11 | 173.48 | 174.11 | 1,704 | +0.77(+0.45%) |
Nov 03, 2017 | 173.13 | 173.46 | 172.25 | 173.34 | 3,233 | +0.56(+0.33%) |
Nov 02, 2017 | 171.77 | 172.78 | 171.56 | 172.78 | 2,688 | +0.56(+0.32%) |
Nov 01, 2017 | 174.75 | 174.75 | 171.13 | 172.22 | 2,115 | -1.31(-0.76%) |
Oct 31, 2017 | 173.73 | 173.79 | 173.53 | 173.53 | 1,787 | +2.18(+1.27%) |
Oct 30, 2017 | 171.35 | 171.35 | 171.35 | 171.35 | 357 | -1.21(-0.70%) |
Oct 27, 2017 | 172.42 | 172.64 | 172.40 | 172.57 | 1,216 | +1.57(+0.92%) |
Oct 26, 2017 | 170.69 | 171.01 | 170.69 | 170.99 | 775 | +0.64(+0.38%) |
Oct 25, 2017 | 171.06 | 171.06 | 169.16 | 170.35 | 2,252 | -1.48(-0.86%) |
Oct 24, 2017 | 171.73 | 171.82 | 171.73 | 171.82 | 903 | +0.95(+0.56%) |
Oct 23, 2017 | 173.45 | 173.45 | 170.79 | 170.87 | 2,454 | -0.88(-0.51%) |
Oct 20, 2017 | 171.69 | 171.99 | 171.68 | 171.76 | 1,618 | +1.43(+0.84%) |
Oct 19, 2017 | 169.80 | 170.33 | 169.80 | 170.33 | 518 | -1.17(-0.68%) |
Oct 18, 2017 | 171.31 | 171.49 | 171.31 | 171.49 | 850 | +1.05(+0.61%) |
Oct 17, 2017 | 171.05 | 171.05 | 170.20 | 170.45 | 1,225 | -0.09(-0.05%) |
Oct 16, 2017 | 171.13 | 171.13 | 170.40 | 170.54 | 1,316 | +0.13(+0.08%) |
Oct 13, 2017 | 170.71 | 170.99 | 170.41 | 170.41 | 1,238 | -0.44(-0.26%) |
Oct 12, 2017 | 170.57 | 170.98 | 170.57 | 170.85 | 2,583 | +0.49(+0.29%) |
Oct 11, 2017 | 174.15 | 174.15 | 170.12 | 170.36 | 6,928 | +0.34(+0.20%) |
Oct 10, 2017 | 170.62 | 170.72 | 169.80 | 170.02 | 2,375 | -0.36(-0.21%) |
Oct 09, 2017 | 172.32 | 172.32 | 170.35 | 170.38 | 7,383 | -0.14(-0.08%) |
Oct 06, 2017 | 170.67 | 170.67 | 170.51 | 170.51 | 972 | -0.08(-0.05%) |
Oct 05, 2017 | 175.80 | 175.80 | 170.48 | 170.59 | 2,494 | +0.17(+0.10%) |
Oct 04, 2017 | 170.14 | 170.44 | 170.05 | 170.43 | 2,262 | +0.16(+0.09%) |
Oct 03, 2017 | 169.77 | 170.27 | 169.67 | 170.27 | 3,379 | +1.15(+0.68%) |
Oct 02, 2017 | 169.17 | 169.23 | 168.03 | 169.12 | 7,424 | +1.03(+0.61%) |
Sep 29, 2017 | 167.67 | 168.09 | 167.67 | 168.09 | 1,696 | +0.47(+0.28%) |
Sep 28, 2017 | 166.48 | 167.62 | 166.48 | 167.62 | 822 | +0.18(+0.11%) |
Sep 27, 2017 | 167.44 | 167.44 | 3,817 | +3.57(+2.18%) | ||
Sep 26, 2017 | 163.85 | 163.91 | 163.85 | 163.87 | 911 | +0.31(+0.19%) |
Sep 25, 2017 | 163.55 | 163.57 | 163.55 | 163.56 | 1,179 | -1.00(-0.61%) |
Sep 22, 2017 | 164.48 | 164.61 | 164.48 | 164.56 | 1,006 | +0.08(+0.05%) |
Sep 21, 2017 | 164.34 | 164.48 | 164.10 | 164.48 | 1,620 | +0.39(+0.24%) |
Sep 20, 2017 | 164.61 | 164.87 | 164.09 | 164.09 | 1,540 | -0.24(-0.14%) |
Sep 19, 2017 | 164.51 | 164.51 | 164.27 | 164.33 | 1,036 | -0.38(-0.23%) |
Sep 18, 2017 | 165.08 | 165.27 | 164.71 | 164.71 | 1,028 | +1.32(+0.81%) |
Sep 15, 2017 | 163.39 | 163.39 | 163.39 | 163.39 | 672 | +0.15(+0.09%) |
Sep 14, 2017 | 163.22 | 163.35 | 163.11 | 163.24 | 2,449 | -0.04(-0.02%) |
Sep 13, 2017 | 163.12 | 163.57 | 163.12 | 163.28 | 5,321 | -0.04(-0.02%) |
Sep 12, 2017 | 162.50 | 163.40 | 162.15 | 163.32 | 5,353 | +0.79(+0.48%) |
Sep 11, 2017 | 162.40 | 162.56 | 162.40 | 162.53 | 1,177 | +1.63(+1.01%) |
Sep 08, 2017 | 160.93 | 161.25 | 160.77 | 160.90 | 3,206 | -0.01(-0.01%) |
Sep 07, 2017 | 160.74 | 161.08 | 160.73 | 160.91 | 3,321 | -0.21(-0.13%) |
Sep 06, 2017 | 161.11 | 161.19 | 161.11 | 161.13 | 1,416 | +0.14(+0.09%) |
Sep 05, 2017 | 162.33 | 162.33 | 160.64 | 160.98 | 2,491 | -1.02(-0.63%) |
Sep 01, 2017 | 161.73 | 162.00 | 161.73 | 162.00 | 975 | +0.68(+0.42%) |
Aug 31, 2017 | 160.50 | 161.33 | 160.49 | 161.33 | 4,125 | +2.06(+1.30%) |
Aug 30, 2017 | 158.63 | 159.44 | 158.63 | 159.26 | 8,681 | +1.64(+1.04%) |
Aug 29, 2017 | 156.33 | 157.67 | 156.33 | 157.62 | 1,788 | +0.68(+0.43%) |
Aug 28, 2017 | 156.86 | 156.94 | 156.86 | 156.94 | 651 | +0.05(+0.03%) |
Aug 25, 2017 | 156.75 | 156.89 | 156.75 | 156.89 | 694 | +0.06(+0.04%) |
Aug 24, 2017 | 156.95 | 156.97 | 156.51 | 156.83 | 6,084 | +0.10(+0.06%) |
Aug 23, 2017 | 156.24 | 156.73 | 156.21 | 156.73 | 2,354 | -0.28(-0.18%) |
Aug 22, 2017 | 156.38 | 157.02 | 156.38 | 157.00 | 1,108 | +2.38(+1.54%) |
Aug 21, 2017 | 154.82 | 154.82 | 154.45 | 154.63 | 2,320 | -0.66(-0.43%) |
Aug 18, 2017 | 155.29 | 155.29 | 155.29 | 155.29 | 415 | +0.34(+0.22%) |
Aug 17, 2017 | 157.11 | 157.63 | 154.96 | 154.96 | 2,620 | -2.86(-1.81%) |
Aug 16, 2017 | 157.82 | 157.82 | 157.81 | 157.81 | 510 | -0.08(-0.05%) |
Aug 15, 2017 | 159.60 | 159.60 | 157.89 | 157.89 | 881 | -0.61(-0.38%) |
Aug 14, 2017 | 157.35 | 158.50 | 157.35 | 158.50 | 1,438 | +2.17(+1.39%) |
Aug 11, 2017 | 156.02 | 156.33 | 155.54 | 156.33 | 5,563 | +0.67(+0.43%) |
Aug 10, 2017 | 157.23 | 157.23 | 155.66 | 155.66 | 3,842 | -3.04(-1.92%) |
Aug 09, 2017 | 159.17 | 159.17 | 158.52 | 158.71 | 1,555 | -1.19(-0.74%) |
Aug 08, 2017 | 160.92 | 161.25 | 159.63 | 159.90 | 1,780 | -0.77(-0.48%) |
Aug 07, 2017 | 160.42 | 160.67 | 160.05 | 160.67 | 1,580 | +0.78(+0.49%) |
Aug 04, 2017 | 160.11 | 160.11 | 159.88 | 159.88 | 990 | +0.42(+0.26%) |
Aug 03, 2017 | 160.36 | 160.36 | 159.47 | 159.47 | 1,095 | -0.39(-0.25%) |
Aug 02, 2017 | 161.42 | 161.42 | 159.86 | 159.86 | 1,268 | -1.88(-1.16%) |
Aug 01, 2017 | 161.93 | 161.93 | 161.32 | 161.75 | 3,153 | +0.07(+0.04%) |
Jul 31, 2017 | 161.68 | 161.68 | 161.68 | 161.68 | 1,306 | -1.01(-0.62%) |
Jul 28, 2017 | 161.88 | 162.75 | 161.88 | 162.69 | 34,496 | -0.38(-0.23%) |
Jul 27, 2017 | 165.25 | 165.25 | 163.06 | 163.06 | 2,533 | -2.04(-1.24%) |
Jul 26, 2017 | 165.59 | 165.60 | 165.10 | 165.10 | 1,260 | -0.16(-0.10%) |
Jul 25, 2017 | 165.35 | 165.48 | 164.63 | 165.26 | 5,468 | +0.96(+0.58%) |
Jul 24, 2017 | 163.41 | 164.30 | 163.41 | 164.30 | 4,391 | +0.74(+0.45%) |
Jul 21, 2017 | 163.84 | 163.84 | 163.50 | 163.56 | 1,799 | -0.40(-0.24%) |
Jul 20, 2017 | 163.93 | 163.93 | 163.93 | 163.95 | 781 | +0.42(+0.25%) |
Jul 19, 2017 | 161.62 | 163.60 | 161.62 | 163.54 | 3,134 | +1.71(+1.06%) |
Jul 18, 2017 | 161.16 | 161.96 | 160.96 | 161.82 | 4,650 | +0.00(+0.00%) |
Jul 17, 2017 | 161.97 | 162.14 | 161.82 | 161.82 | 2,842 | -0.56(-0.35%) |
Jul 14, 2017 | 161.54 | 162.43 | 161.54 | 162.38 | 2,229 | +1.92(+1.20%) |
Jul 13, 2017 | 160.46 | 160.46 | 160.46 | 160.46 | 363 | -1.07(-0.66%) |
Jul 12, 2017 | 161.57 | 161.57 | 161.04 | 161.53 | 5,081 | +2.18(+1.37%) |
Jul 11, 2017 | 158.34 | 159.42 | 158.34 | 159.35 | 9,351 | +0.57(+0.36%) |
Jul 10, 2017 | 158.39 | 159.40 | 158.39 | 158.78 | 2,184 | -0.55(-0.34%) |
Jul 07, 2017 | 158.58 | 159.62 | 158.46 | 159.32 | 13,906 | +1.98(+1.26%) |
Jul 06, 2017 | 157.83 | 158.63 | 157.27 | 157.34 | 2,555 | -2.47(-1.54%) |
Jul 05, 2017 | 159.81 | 159.81 | 159.81 | 159.81 | 513 | +0.27(+0.17%) |
Jul 03, 2017 | 160.57 | 160.57 | 159.54 | 159.54 | 1,296 | +0.25(+0.16%) |
Jun 30, 2017 | 159.60 | 159.88 | 159.29 | 159.29 | 1,083 | +0.11(+0.07%) |
Jun 29, 2017 | 159.71 | 159.71 | 157.96 | 159.18 | 1,811 | +0.22(+0.14%) |
Jun 28, 2017 | 158.97 | 158.97 | 158.97 | 158.97 | 327 | +0.47(+0.29%) |
Jun 27, 2017 | 160.60 | 160.60 | 158.50 | 158.50 | 1,346 | -2.47(-1.53%) |
Jun 26, 2017 | 162.27 | 162.27 | 160.17 | 160.97 | 1,064 | -0.20(-0.12%) |
Jun 23, 2017 | 161.13 | 161.16 | 160.94 | 161.16 | 1,069 | +1.21(+0.75%) |
Jun 22, 2017 | 158.94 | 159.99 | 158.94 | 159.96 | 1,945 | +0.97(+0.61%) |
Jun 21, 2017 | 159.66 | 159.66 | 158.99 | 158.99 | 1,247 | +0.47(+0.30%) |
Jun 20, 2017 | 159.26 | 159.52 | 158.52 | 158.52 | 3,797 | -1.19(-0.75%) |
Jun 19, 2017 | 159.86 | 159.86 | 159.71 | 159.71 | 1,170 | +2.28(+1.45%) |
Jun 16, 2017 | 157.42 | 157.46 | 157.42 | 157.42 | 2,143 | -0.49(-0.31%) |
Jun 15, 2017 | 157.18 | 157.91 | 156.83 | 157.91 | 6,602 | -1.09(-0.68%) |
Jun 14, 2017 | 159.11 | 159.27 | 159.00 | 159.00 | 1,023 | -0.13(-0.08%) |
Jun 13, 2017 | 158.66 | 159.21 | 158.66 | 159.13 | 1,200 | +1.04(+0.66%) |
Jun 12, 2017 | 158.23 | 158.31 | 158.07 | 158.09 | 1,231 | -0.88(-0.55%) |
Jun 09, 2017 | 160.81 | 160.81 | 158.97 | 158.97 | 1,425 | -0.91(-0.57%) |
Jun 08, 2017 | 158.57 | 159.88 | 158.57 | 159.88 | 893 | +1.74(+1.10%) |
Jun 07, 2017 | 158.76 | 158.76 | 158.10 | 158.14 | 1,458 | -0.68(-0.43%) |
Jun 06, 2017 | 158.32 | 158.82 | 158.32 | 158.82 | 639 | -0.28(-0.17%) |
Jun 05, 2017 | 159.10 | 159.10 | 159.10 | 159.10 | 361 | -0.04(-0.03%) |
Jun 02, 2017 | 159.32 | 159.35 | 159.14 | 159.14 | 752 | +1.30(+0.82%) |
Jun 01, 2017 | 155.97 | 157.84 | 155.97 | 157.84 | 4,658 | +2.77(+1.78%) |
May 31, 2017 | 153.65 | 155.07 | 153.65 | 155.07 | 965 | -0.09(-0.06%) |
May 30, 2017 | 156.49 | 156.49 | 155.16 | 155.16 | 1,533 | -1.24(-0.79%) |
May 26, 2017 | 156.40 | 156.40 | 156.40 | 156.40 | 452 | +0.11(+0.07%) |
May 25, 2017 | 156.27 | 156.35 | 156.27 | 156.30 | 786 | +0.42(+0.27%) |
May 24, 2017 | 155.36 | 155.88 | 155.29 | 155.87 | 1,670 | +1.00(+0.65%) |
May 23, 2017 | 154.40 | 155.11 | 154.40 | 154.87 | 2,475 | +0.14(+0.09%) |
May 22, 2017 | 154.21 | 154.74 | 154.21 | 154.73 | 1,039 | +1.11(+0.72%) |
May 19, 2017 | 153.67 | 153.67 | 153.57 | 153.62 | 1,372 | +0.73(+0.48%) |
May 18, 2017 | 152.48 | 152.89 | 152.12 | 152.89 | 805 | +0.32(+0.21%) |
May 17, 2017 | 154.09 | 154.18 | 152.57 | 152.57 | 1,822 | -3.32(-2.13%) |
May 16, 2017 | 154.73 | 155.88 | 154.73 | 155.88 | 2,571 | +0.49(+0.32%) |
May 15, 2017 | 154.88 | 155.88 | 154.88 | 155.39 | 2,545 | +1.21(+0.78%) |
May 12, 2017 | 154.59 | 154.59 | 154.18 | 154.18 | 739 | -0.43(-0.28%) |
May 11, 2017 | 154.74 | 154.77 | 153.46 | 154.61 | 2,476 | -0.30(-0.19%) |
May 10, 2017 | 153.88 | 154.97 | 153.88 | 154.91 | 14,690 | +0.75(+0.49%) |
May 09, 2017 | 154.07 | 154.15 | 153.82 | 154.15 | 5,931 | +0.34(+0.22%) |
May 08, 2017 | 154.02 | 154.02 | 153.81 | 153.81 | 903 | -0.78(-0.50%) |
May 05, 2017 | 153.22 | 154.59 | 153.22 | 154.59 | 1,725 | +1.78(+1.16%) |
May 03, 2017 | 152.81 | 71 | -0.85(-0.56%) | |||
May 02, 2017 | 153.57 | 153.66 | 153.57 | 153.66 | 694 | -0.53(-0.34%) |
May 01, 2017 | 153.22 | 154.15 | 153.16 | 154.19 | 14,936 | +1.26(+0.82%) |
Apr 28, 2017 | 153.73 | 153.73 | 152.94 | 152.94 | 1,656 | -1.41(-0.92%) |
Apr 27, 2017 | 154.52 | 154.52 | 154.35 | 154.35 | 936 | +0.88(+0.57%) |
Apr 26, 2017 | 153.31 | 153.99 | 153.31 | 153.47 | 1,318 | -0.49(-0.32%) |
Apr 25, 2017 | 153.97 | 153.97 | 153.97 | 153.97 | 644 | +1.77(+1.16%) |
Apr 24, 2017 | 152.26 | 152.40 | 152.16 | 152.20 | 1,168 | +1.62(+1.08%) |
Apr 21, 2017 | 150.49 | 150.79 | 150.49 | 150.57 | 1,778 | -0.47(-0.31%) |
Apr 20, 2017 | 150.53 | 151.06 | 150.53 | 151.04 | 1,245 | +1.74(+1.17%) |
Apr 19, 2017 | 150.22 | 150.22 | 149.30 | 149.30 | 2,090 | +1.32(+0.89%) |
Apr 18, 2017 | 147.86 | 148.19 | 147.59 | 147.98 | 1,403 | -0.56(-0.38%) |
Apr 17, 2017 | 147.71 | 148.54 | 147.69 | 148.54 | 4,106 | +0.14(+0.09%) |
Apr 13, 2017 | 148.64 | 148.64 | 148.40 | 148.40 | 1,994 | -0.01(-0.01%) |
Apr 12, 2017 | 149.87 | 149.87 | 148.22 | 148.41 | 2,044 | -0.27(-0.18%) |
Apr 11, 2017 | 149.28 | 149.28 | 148.68 | 148.68 | 1,574 | -0.57(-0.38%) |
Apr 10, 2017 | 149.71 | 149.94 | 149.25 | 149.25 | 1,160 | +0.18(+0.12%) |
Apr 07, 2017 | 149.03 | 149.07 | 149.03 | 149.07 | 522 | +0.15(+0.10%) |
Apr 06, 2017 | 147.46 | 148.94 | 147.46 | 148.92 | 1,881 | -1.25(-0.83%) |
Apr 05, 2017 | 150.23 | 150.23 | 149.74 | 150.17 | 818 | +0.84(+0.56%) |
Apr 04, 2017 | 150.15 | 150.15 | 149.05 | 149.33 | 2,933 | -0.54(-0.36%) |
Apr 03, 2017 | 150.28 | 150.28 | 149.69 | 149.87 | 6,461 | -1.34(-0.88%) |
Mar 31, 2017 | 151.28 | 151.28 | 151.21 | 151.21 | 621 | +0.53(+0.35%) |
Mar 30, 2017 | 150.68 | 150.68 | 150.68 | 150.68 | 647 | +0.56(+0.37%) |
Mar 29, 2017 | 150.10 | 150.12 | 149.34 | 150.12 | 1,271 | +0.70(+0.47%) |
Mar 28, 2017 | 148.89 | 149.42 | 148.89 | 149.42 | 1,087 | +2.38(+1.62%) |
Mar 27, 2017 | 147.04 | 147.04 | 147.04 | 147.04 | 608 | -1.02(-0.69%) |
Mar 24, 2017 | 148.73 | 148.84 | 148.03 | 148.05 | 4,572 | +0.43(+0.29%) |
Mar 23, 2017 | 148.50 | 148.50 | 147.60 | 147.62 | 1,597 | +0.13(+0.09%) |
Mar 22, 2017 | 146.75 | 147.49 | 146.75 | 147.49 | 3,664 | +0.22(+0.15%) |
Mar 21, 2017 | 148.74 | 148.96 | 147.26 | 147.27 | 2,257 | -4.15(-2.74%) |
Mar 20, 2017 | 150.92 | 151.43 | 150.92 | 151.43 | 824 | -0.02(-0.01%) |
Mar 17, 2017 | 151.47 | 151.51 | 151.44 | 151.44 | 1,116 | +0.38(+0.25%) |
Mar 16, 2017 | 152.12 | 152.12 | 150.96 | 151.07 | 1,070 | +0.42(+0.28%) |
Mar 15, 2017 | 149.65 | 150.65 | 149.65 | 150.65 | 1,793 | +2.00(+1.35%) |
Mar 14, 2017 | 148.13 | 148.65 | 148.13 | 148.65 | 981 | -0.92(-0.61%) |
Mar 13, 2017 | 149.25 | 149.57 | 149.15 | 149.57 | 2,226 | +0.67(+0.45%) |
Mar 10, 2017 | 148.99 | 148.99 | 148.22 | 148.90 | 2,507 | +0.74(+0.50%) |
Mar 09, 2017 | 148.78 | 148.78 | 147.65 | 148.16 | 3,468 | -0.46(-0.31%) |
Mar 08, 2017 | 149.79 | 149.79 | 148.56 | 148.62 | 2,340 | -0.40(-0.27%) |
Mar 07, 2017 | 149.36 | 149.99 | 148.96 | 149.02 | 3,512 | -1.25(-0.83%) |
Mar 06, 2017 | 150.26 | 150.30 | 150.15 | 150.27 | 1,287 | -0.87(-0.57%) |
Mar 03, 2017 | 151.49 | 151.49 | 150.72 | 151.14 | 2,027 | +0.06(+0.04%) |
Mar 02, 2017 | 151.77 | 151.81 | 151.04 | 151.08 | 1,946 | -1.49(-0.98%) |
Mar 01, 2017 | 152.13 | 152.59 | 151.95 | 152.57 | 12,271 | +2.17(+1.44%) |
Feb 28, 2017 | 151.17 | 151.17 | 150.40 | 150.40 | 6,863 | -1.83(-1.20%) |
Feb 27, 2017 | 150.72 | 152.23 | 150.72 | 152.23 | 5,925 | +1.54(+1.02%) |
Feb 24, 2017 | 150.43 | 150.81 | 150.13 | 150.69 | 1,897 | +0.41(+0.27%) |
Feb 23, 2017 | 150.47 | 150.53 | 150.28 | 150.28 | 930 | -1.82(-1.20%) |
Feb 22, 2017 | 152.60 | 152.60 | 151.93 | 152.11 | 1,792 | -0.69(-0.45%) |
Feb 21, 2017 | 153.06 | 153.06 | 152.46 | 152.80 | 2,425 | +1.12(+0.74%) |
Feb 17, 2017 | 151.68 | 151.68 | 151.68 | 0 | +0.46(+0.31%) | |
Feb 16, 2017 | 151.30 | 151.55 | 150.71 | 151.22 | 4,025 | -0.86(-0.56%) |
Feb 15, 2017 | 150.31 | 152.11 | 150.31 | 152.08 | 12,807 | +1.43(+0.95%) |
Feb 14, 2017 | 149.99 | 150.78 | 149.87 | 150.64 | 2,281 | +0.47(+0.31%) |
Feb 13, 2017 | 150.54 | 150.54 | 150.13 | 150.17 | 1,980 | +0.04(+0.03%) |
Feb 10, 2017 | 149.65 | 150.45 | 149.65 | 150.13 | 1,808 | +1.10(+0.74%) |
Feb 09, 2017 | 148.11 | 149.32 | 148.11 | 149.03 | 3,436 | +2.08(+1.42%) |
Feb 08, 2017 | 146.10 | 146.99 | 146.03 | 146.95 | 3,849 | +0.17(+0.12%) |
Feb 07, 2017 | 146.68 | 147.65 | 146.43 | 146.77 | 5,050 | -0.21(-0.14%) |
Feb 06, 2017 | 146.73 | 146.98 | 146.73 | 146.98 | 1,795 | -1.29(-0.87%) |
Feb 03, 2017 | 147.91 | 148.27 | 147.91 | 148.27 | 1,075 | +2.01(+1.37%) |
Feb 02, 2017 | 146.58 | 146.58 | 146.26 | 146.26 | 1,110 | -0.55(-0.37%) |
Feb 01, 2017 | 148.04 | 148.04 | 146.38 | 146.81 | 3,863 | -0.01(-0.01%) |
Jan 31, 2017 | 145.05 | 146.86 | 145.05 | 146.82 | 3,982 | +1.02(+0.70%) |
Jan 30, 2017 | 145.42 | 145.85 | 145.20 | 145.80 | 2,011 | -1.51(-1.02%) |
Jan 27, 2017 | 147.05 | 147.34 | 146.86 | 147.31 | 1,687 | -0.41(-0.28%) |
Jan 26, 2017 | 147.64 | 147.94 | 147.64 | 147.72 | 1,138 | -0.77(-0.52%) |
Jan 25, 2017 | 148.84 | 148.90 | 148.49 | 148.49 | 3,248 | +1.03(+0.70%) |
Jan 24, 2017 | 145.77 | 147.69 | 145.77 | 147.46 | 2,376 | +2.13(+1.47%) |
Jan 23, 2017 | 145.71 | 145.71 | 144.83 | 145.33 | 2,028 | -0.43(-0.30%) |
Jan 20, 2017 | 145.95 | 145.95 | 145.76 | 145.76 | 848 | +0.38(+0.26%) |
Jan 19, 2017 | 146.75 | 146.75 | 145.00 | 145.38 | 4,937 | -1.02(-0.69%) |
Jan 18, 2017 | 146.08 | 146.39 | 145.65 | 146.39 | 1,751 | +0.59(+0.41%) |
Jan 17, 2017 | 146.78 | 146.78 | 145.67 | 145.80 | 2,502 | -1.86(-1.26%) |
Jan 13, 2017 | 147.66 | 147.66 | 147.66 | 0 | +1.07(+0.73%) | |
Jan 12, 2017 | 146.22 | 146.63 | 144.88 | 146.58 | 5,432 | -0.28(-0.19%) |
Jan 11, 2017 | 146.86 | 146.86 | 146.86 | 146.86 | 646 | -0.12(-0.08%) |
Jan 10, 2017 | 146.22 | 146.99 | 145.85 | 146.97 | 3,944 | +1.07(+0.74%) |
Jan 09, 2017 | 146.02 | 146.28 | 145.45 | 145.90 | 8,083 | +0.43(+0.29%) |
Jan 06, 2017 | 145.38 | 145.94 | 145.38 | 145.47 | 6,837 | -0.05(-0.03%) |
Jan 05, 2017 | 145.87 | 145.87 | 144.54 | 145.53 | 45,573 | -0.70(-0.48%) |
Jan 04, 2017 | 144.60 | 146.22 | 144.60 | 146.22 | 1,429 | +3.49(+2.45%) |