Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 152.47 | 152.47 | 149.60 | 149.60 | 12,627 | -2.43(-1.60%) |
Feb 27, 2018 | 151.56 | 153.02 | 151.56 | 152.03 | 14,970 | +0.85(+0.56%) |
Feb 26, 2018 | 150.57 | 151.24 | 149.78 | 151.18 | 13,852 | +1.11(+0.74%) |
Feb 23, 2018 | 148.01 | 150.07 | 148.01 | 150.07 | 6,357 | +1.14(+0.77%) |
Feb 22, 2018 | 149.66 | 150.72 | 148.65 | 148.93 | 11,045 | -0.30(-0.20%) |
Feb 21, 2018 | 149.30 | 151.47 | 149.22 | 149.22 | 16,677 | -0.05(-0.03%) |
Feb 20, 2018 | 149.73 | 150.26 | 149.06 | 149.27 | 14,450 | -1.19(-0.79%) |
Feb 16, 2018 | 150.46 | 150.46 | 150.46 | 0 | +1.28(+0.86%) | |
Feb 15, 2018 | 149.84 | 149.84 | 147.70 | 149.18 | 22,993 | -0.02(-0.01%) |
Feb 14, 2018 | 147.07 | 149.29 | 147.07 | 149.20 | 30,642 | +1.07(+0.73%) |
Feb 13, 2018 | 146.60 | 148.28 | 146.30 | 148.12 | 50,664 | +0.60(+0.41%) |
Feb 12, 2018 | 147.26 | 148.43 | 145.92 | 147.52 | 39,066 | +1.01(+0.69%) |
Feb 09, 2018 | 146.24 | 147.58 | 142.39 | 146.51 | 49,359 | +1.33(+0.92%) |
Feb 08, 2018 | 148.96 | 149.61 | 145.00 | 145.18 | 26,964 | -3.71(-2.49%) |
Feb 07, 2018 | 148.03 | 150.09 | 148.03 | 148.88 | 29,045 | +0.19(+0.13%) |
Feb 06, 2018 | 142.88 | 149.13 | 141.45 | 148.69 | 70,807 | +0.25(+0.17%) |
Feb 05, 2018 | 150.53 | 151.63 | 145.48 | 148.45 | 48,809 | -3.07(-2.02%) |
Feb 02, 2018 | 153.43 | 153.56 | 151.49 | 151.51 | 57,279 | -2.78(-1.80%) |
Feb 01, 2018 | 154.13 | 154.92 | 153.00 | 154.29 | 32,308 | -0.89(-0.57%) |
Jan 31, 2018 | 157.15 | 158.63 | 154.37 | 155.18 | 107,465 | -0.33(-0.21%) |
Jan 30, 2018 | 154.55 | 156.55 | 154.30 | 155.51 | 95,211 | -3.71(-2.33%) |
Jan 29, 2018 | 159.00 | 160.13 | 159.00 | 159.22 | 25,384 | +0.06(+0.04%) |
Jan 26, 2018 | 157.56 | 159.16 | 157.56 | 159.16 | 10,952 | +2.00(+1.27%) |
Jan 25, 2018 | 156.88 | 157.15 | 156.20 | 157.15 | 19,011 | +0.59(+0.38%) |
Jan 24, 2018 | 156.84 | 157.48 | 156.28 | 156.56 | 14,990 | +0.25(+0.16%) |
Jan 23, 2018 | 156.20 | 156.65 | 155.49 | 156.31 | 9,341 | +0.11(+0.07%) |
Jan 22, 2018 | 155.28 | 156.24 | 155.21 | 156.20 | 41,607 | +0.90(+0.58%) |
Jan 19, 2018 | 154.40 | 155.30 | 153.92 | 155.30 | 14,982 | +1.20(+0.78%) |
Jan 18, 2018 | 153.72 | 154.23 | 153.44 | 154.10 | 12,376 | +0.28(+0.18%) |
Jan 17, 2018 | 153.15 | 154.00 | 152.73 | 153.82 | 13,548 | +1.52(+1.00%) |
Jan 16, 2018 | 153.00 | 153.29 | 152.11 | 152.30 | 30,266 | +0.37(+0.24%) |
Jan 12, 2018 | 151.93 | 151.93 | 151.93 | 0 | +1.58(+1.05%) | |
Jan 11, 2018 | 148.60 | 150.46 | 148.60 | 150.35 | 14,894 | +2.04(+1.37%) |
Jan 10, 2018 | 148.32 | 147.91 | 148.32 | 66,844 | -0.39(-0.26%) | |
Jan 09, 2018 | 147.63 | 149.13 | 147.50 | 148.71 | 33,472 | +1.06(+0.72%) |
Jan 08, 2018 | 149.09 | 149.09 | 146.95 | 147.65 | 22,353 | -1.77(-1.18%) |
Jan 05, 2018 | 148.18 | 149.42 | 148.18 | 149.42 | 26,455 | +1.81(+1.23%) |
Jan 04, 2018 | 147.45 | 147.89 | 147.10 | 147.60 | 29,595 | +0.81(+0.56%) |
Jan 03, 2018 | 145.81 | 146.82 | 145.74 | 146.79 | 10,575 | +0.14(+0.09%) |
Jan 02, 2018 | 145.79 | 146.86 | 145.43 | 146.65 | 25,690 | +1.35(+0.93%) |
Dec 29, 2017 | 145.30 | 145.30 | 145.30 | 0 | -0.90(-0.61%) | |
Dec 28, 2017 | 145.79 | 146.19 | 145.44 | 146.19 | 5,893 | +0.58(+0.40%) |
Dec 27, 2017 | 145.62 | 145.80 | 145.51 | 145.61 | 6,287 | +0.17(+0.11%) |
Dec 26, 2017 | 145.24 | 146.14 | 145.24 | 145.44 | 4,027 | -0.07(-0.05%) |
Dec 22, 2017 | 145.72 | 145.72 | 144.87 | 145.52 | 5,416 | +0.00(+0.00%) |
Dec 21, 2017 | 145.68 | 145.98 | 145.31 | 145.52 | 10,589 | +0.27(+0.19%) |
Dec 20, 2017 | 145.30 | 146.11 | 145.21 | 145.25 | 7,427 | -0.13(-0.09%) |
Dec 19, 2017 | 144.81 | 145.90 | 144.81 | 145.38 | 6,265 | +0.50(+0.35%) |
Dec 18, 2017 | 145.08 | 145.26 | 144.84 | 144.88 | 8,159 | +0.21(+0.15%) |
Dec 15, 2017 | 143.58 | 144.93 | 143.58 | 144.66 | 12,799 | +1.65(+1.15%) |
Dec 14, 2017 | 145.47 | 145.47 | 142.99 | 143.01 | 19,109 | -2.17(-1.49%) |
Dec 13, 2017 | 144.63 | 145.45 | 144.38 | 145.18 | 61,272 | +0.69(+0.47%) |
Dec 12, 2017 | 144.38 | 144.66 | 144.25 | 144.50 | 12,419 | +0.65(+0.45%) |
Dec 11, 2017 | 144.42 | 144.56 | 143.47 | 143.85 | 14,196 | -0.33(-0.23%) |
Dec 08, 2017 | 143.62 | 144.48 | 143.41 | 144.18 | 12,566 | +1.06(+0.74%) |
Dec 07, 2017 | 142.74 | 143.36 | 142.74 | 143.12 | 8,662 | +0.88(+0.62%) |
Dec 06, 2017 | 142.75 | 142.75 | 141.82 | 142.25 | 11,520 | +0.11(+0.08%) |
Dec 05, 2017 | 143.17 | 143.17 | 142.04 | 142.13 | 19,347 | -0.80(-0.56%) |
Dec 04, 2017 | 145.49 | 146.22 | 142.93 | 142.93 | 38,047 | -1.20(-0.83%) |
Dec 01, 2017 | 145.87 | 145.87 | 142.22 | 144.13 | 24,353 | -1.05(-0.72%) |
Nov 30, 2017 | 143.41 | 145.50 | 142.92 | 145.18 | 82,160 | +2.72(+1.91%) |
Nov 29, 2017 | 139.35 | 142.93 | 139.35 | 142.46 | 18,398 | +3.30(+2.37%) |
Nov 28, 2017 | 138.48 | 139.34 | 137.77 | 139.16 | 19,077 | +0.81(+0.59%) |
Nov 27, 2017 | 138.25 | 138.35 | 137.92 | 138.35 | 7,490 | +0.20(+0.15%) |
Nov 24, 2017 | 137.95 | 138.17 | 137.95 | 138.14 | 4,273 | +0.02(+0.01%) |
Nov 22, 2017 | 137.45 | 138.80 | 137.45 | 138.13 | 5,488 | +0.81(+0.59%) |
Nov 21, 2017 | 136.10 | 137.32 | 136.10 | 137.32 | 10,482 | +1.50(+1.10%) |
Nov 20, 2017 | 135.78 | 135.88 | 135.24 | 135.82 | 13,948 | -0.09(-0.07%) |
Nov 17, 2017 | 136.21 | 136.53 | 135.90 | 135.91 | 7,662 | -0.98(-0.72%) |
Nov 16, 2017 | 135.53 | 137.12 | 135.53 | 136.89 | 8,482 | +2.32(+1.73%) |
Nov 15, 2017 | 135.17 | 135.27 | 134.41 | 134.57 | 10,586 | -1.17(-0.86%) |
Nov 14, 2017 | 135.69 | 135.89 | 134.97 | 135.74 | 11,753 | -0.56(-0.41%) |
Nov 13, 2017 | 135.49 | 136.71 | 135.17 | 136.29 | 20,066 | +0.38(+0.28%) |
Nov 10, 2017 | 136.13 | 136.18 | 135.52 | 135.91 | 14,963 | -0.52(-0.38%) |
Nov 09, 2017 | 136.02 | 136.43 | 135.53 | 136.43 | 20,835 | -0.16(-0.12%) |
Nov 08, 2017 | 137.10 | 137.10 | 135.95 | 136.59 | 16,048 | -0.95(-0.69%) |
Nov 07, 2017 | 138.25 | 138.62 | 136.95 | 137.54 | 28,733 | -0.31(-0.23%) |
Nov 06, 2017 | 137.82 | 138.93 | 137.80 | 137.86 | 11,486 | -0.46(-0.33%) |
Nov 03, 2017 | 137.40 | 138.83 | 137.00 | 138.32 | 15,444 | +0.74(+0.54%) |
Nov 02, 2017 | 137.00 | 138.06 | 137.00 | 137.58 | 10,150 | +0.79(+0.58%) |
Nov 01, 2017 | 138.40 | 138.49 | 136.34 | 136.79 | 54,939 | -1.47(-1.07%) |
Oct 31, 2017 | 137.50 | 138.56 | 137.50 | 138.26 | 20,124 | +0.89(+0.65%) |
Oct 30, 2017 | 139.26 | 137.19 | 137.38 | 19,571 | -2.20(-1.58%) | |
Oct 27, 2017 | 137.74 | 139.93 | 137.74 | 139.58 | 17,486 | +1.92(+1.39%) |
Oct 26, 2017 | 136.42 | 138.07 | 136.05 | 137.66 | 36,988 | +0.79(+0.57%) |
Oct 25, 2017 | 137.00 | 137.25 | 135.88 | 136.88 | 424,227 | -0.42(-0.30%) |
Oct 24, 2017 | 137.80 | 137.87 | 136.65 | 137.29 | 289,679 | -0.67(-0.48%) |
Oct 23, 2017 | 137.95 | 138.47 | 137.63 | 137.96 | 13,667 | +0.31(+0.23%) |
Oct 20, 2017 | 136.33 | 138.20 | 136.10 | 137.64 | 9,454 | +1.69(+1.25%) |
Oct 19, 2017 | 134.35 | 135.97 | 133.90 | 135.95 | 6,490 | +1.19(+0.88%) |
Oct 18, 2017 | 134.01 | 135.63 | 134.01 | 134.76 | 16,258 | +0.79(+0.59%) |
Oct 17, 2017 | 131.69 | 134.52 | 131.69 | 133.97 | 21,790 | +2.61(+1.99%) |
Oct 16, 2017 | 131.03 | 132.11 | 130.86 | 131.36 | 43,546 | -0.05(-0.04%) |
Oct 13, 2017 | 130.82 | 131.63 | 129.29 | 131.40 | 56,986 | -1.27(-0.96%) |
Oct 12, 2017 | 133.37 | 133.37 | 132.57 | 132.67 | 14,492 | -0.97(-0.73%) |
Oct 11, 2017 | 133.34 | 133.98 | 133.17 | 133.65 | 6,703 | +0.33(+0.25%) |
Oct 10, 2017 | 134.41 | 134.49 | 132.93 | 133.31 | 29,420 | -0.88(-0.66%) |
Oct 09, 2017 | 137.12 | 137.12 | 134.17 | 134.19 | 13,873 | -3.15(-2.29%) |
Oct 06, 2017 | 138.11 | 138.11 | 137.21 | 137.34 | 9,803 | -0.31(-0.23%) |
Oct 05, 2017 | 138.26 | 138.26 | 137.57 | 137.65 | 16,272 | -0.53(-0.38%) |
Oct 04, 2017 | 138.74 | 139.06 | 138.15 | 138.18 | 8,886 | -0.49(-0.35%) |
Oct 03, 2017 | 138.00 | 138.71 | 137.83 | 138.67 | 16,898 | +0.76(+0.55%) |
Oct 02, 2017 | 137.15 | 137.91 | 137.12 | 137.91 | 12,957 | +1.13(+0.83%) |
Sep 29, 2017 | 136.19 | 136.78 | 136.19 | 136.78 | 6,522 | +0.58(+0.43%) |
Sep 28, 2017 | 134.87 | 136.35 | 134.80 | 136.20 | 8,462 | +1.21(+0.90%) |
Sep 27, 2017 | 134.54 | 135.25 | 133.95 | 134.99 | 7,898 | +1.06(+0.80%) |
Sep 26, 2017 | 133.12 | 134.23 | 133.12 | 133.92 | 8,131 | +1.20(+0.91%) |
Sep 25, 2017 | 133.60 | 134.29 | 132.71 | 132.72 | 8,752 | -1.54(-1.14%) |
Sep 22, 2017 | 133.74 | 134.54 | 132.27 | 134.25 | 80,116 | +0.45(+0.34%) |
Sep 21, 2017 | 133.76 | 134.20 | 133.72 | 133.80 | 7,256 | -0.06(-0.04%) |
Sep 20, 2017 | 133.02 | 133.86 | 132.37 | 133.85 | 16,018 | +1.03(+0.77%) |
Sep 19, 2017 | 135.88 | 135.89 | 132.33 | 132.83 | 16,228 | -3.15(-2.31%) |
Sep 18, 2017 | 137.07 | 137.07 | 135.90 | 135.97 | 28,389 | -0.87(-0.64%) |
Sep 15, 2017 | 137.05 | 137.19 | 136.61 | 136.84 | 18,020 | -0.25(-0.18%) |
Sep 14, 2017 | 137.37 | 137.57 | 137.01 | 137.09 | 6,180 | -0.28(-0.20%) |
Sep 13, 2017 | 137.51 | 137.88 | 137.32 | 137.37 | 9,470 | +0.20(+0.15%) |
Sep 12, 2017 | 137.91 | 137.91 | 137.11 | 137.17 | 9,595 | -0.63(-0.45%) |
Sep 11, 2017 | 136.96 | 137.97 | 136.96 | 137.80 | 9,651 | +1.42(+1.04%) |
Sep 08, 2017 | 135.68 | 136.54 | 135.19 | 136.38 | 9,664 | +0.58(+0.43%) |
Sep 07, 2017 | 135.84 | 136.36 | 135.66 | 135.80 | 9,208 | -0.05(-0.03%) |
Sep 06, 2017 | 136.93 | 136.93 | 135.32 | 135.84 | 10,381 | -0.60(-0.44%) |
Sep 05, 2017 | 136.79 | 137.03 | 136.16 | 136.45 | 12,872 | -0.49(-0.36%) |
Sep 01, 2017 | 137.10 | 137.10 | 136.77 | 136.94 | 42,964 | +0.22(+0.16%) |
Aug 31, 2017 | 134.59 | 136.76 | 134.53 | 136.71 | 16,541 | +2.53(+1.89%) |
Aug 30, 2017 | 134.05 | 134.29 | 133.68 | 134.18 | 12,596 | +0.00(+0.00%) |
Aug 29, 2017 | 133.88 | 134.26 | 133.62 | 134.18 | 16,746 | -0.25(-0.19%) |
Aug 28, 2017 | 134.22 | 134.62 | 134.09 | 134.43 | 12,385 | +0.50(+0.37%) |
Aug 25, 2017 | 133.99 | 134.24 | 133.88 | 133.93 | 11,440 | +0.21(+0.16%) |
Aug 24, 2017 | 133.99 | 134.45 | 133.70 | 133.72 | 4,991 | -0.03(-0.02%) |
Aug 23, 2017 | 133.90 | 133.97 | 133.58 | 133.74 | 12,310 | -0.54(-0.40%) |
Aug 22, 2017 | 133.24 | 134.52 | 133.24 | 134.28 | 54,745 | +1.19(+0.89%) |
Aug 21, 2017 | 132.35 | 133.18 | 132.03 | 133.10 | 9,196 | +0.86(+0.65%) |
Aug 18, 2017 | 132.72 | 132.72 | 132.10 | 132.24 | 7,044 | -0.40(-0.30%) |
Aug 17, 2017 | 133.66 | 134.35 | 132.63 | 132.63 | 17,711 | -1.30(-0.97%) |
Aug 16, 2017 | 134.25 | 134.64 | 133.93 | 133.93 | 14,509 | -0.28(-0.21%) |
Aug 15, 2017 | 134.10 | 134.29 | 133.74 | 134.21 | 6,368 | +0.30(+0.23%) |
Aug 14, 2017 | 133.83 | 134.13 | 133.63 | 133.90 | 13,967 | +0.81(+0.60%) |
Aug 11, 2017 | 132.36 | 133.43 | 131.40 | 133.10 | 14,005 | +0.72(+0.55%) |
Aug 10, 2017 | 133.63 | 133.72 | 132.37 | 132.37 | 34,997 | -1.64(-1.22%) |
Aug 09, 2017 | 134.23 | 135.41 | 133.72 | 134.01 | 72,577 | -0.47(-0.35%) |
Aug 08, 2017 | 134.37 | 135.46 | 133.84 | 134.48 | 9,045 | +0.09(+0.07%) |
Aug 07, 2017 | 134.17 | 134.44 | 133.85 | 134.39 | 18,940 | +0.19(+0.15%) |
Aug 04, 2017 | 135.23 | 135.23 | 133.96 | 134.20 | 10,179 | -0.67(-0.49%) |
Aug 03, 2017 | 133.85 | 134.94 | 133.85 | 134.86 | 20,241 | +1.03(+0.77%) |
Aug 02, 2017 | 134.09 | 134.45 | 133.66 | 133.84 | 54,716 | -0.31(-0.23%) |
Aug 01, 2017 | 134.96 | 135.16 | 134.13 | 134.14 | 234,818 | -0.52(-0.38%) |
Jul 31, 2017 | 135.82 | 135.82 | 134.58 | 134.66 | 80,015 | -1.12(-0.83%) |
Jul 28, 2017 | 134.77 | 135.83 | 134.73 | 135.78 | 14,505 | +1.12(+0.83%) |
Jul 27, 2017 | 136.46 | 136.46 | 134.41 | 134.66 | 32,924 | -2.03(-1.48%) |
Jul 26, 2017 | 137.14 | 137.66 | 136.48 | 136.69 | 26,275 | -1.56(-1.13%) |
Jul 25, 2017 | 139.43 | 139.43 | 138.11 | 138.25 | 19,108 | -0.97(-0.70%) |
Jul 24, 2017 | 139.13 | 139.31 | 138.81 | 139.22 | 8,135 | +0.10(+0.07%) |
Jul 21, 2017 | 139.22 | 139.33 | 138.84 | 139.12 | 13,472 | -0.19(-0.13%) |
Jul 20, 2017 | 138.39 | 139.50 | 138.31 | 139.31 | 14,584 | +0.95(+0.69%) |
Jul 19, 2017 | 137.89 | 138.51 | 137.89 | 138.35 | 15,373 | +0.85(+0.62%) |
Jul 18, 2017 | 138.14 | 138.14 | 137.21 | 137.50 | 19,546 | -0.72(-0.52%) |
Jul 17, 2017 | 138.31 | 138.56 | 137.77 | 138.22 | 15,376 | -0.04(-0.03%) |
Jul 14, 2017 | 137.84 | 138.48 | 137.69 | 138.26 | 22,041 | +0.64(+0.46%) |
Jul 13, 2017 | 137.95 | 138.31 | 137.07 | 137.62 | 45,390 | -0.29(-0.21%) |
Jul 12, 2017 | 137.43 | 138.18 | 137.43 | 137.91 | 25,148 | +0.99(+0.72%) |
Jul 11, 2017 | 136.71 | 137.28 | 136.54 | 136.92 | 30,291 | +0.22(+0.16%) |
Jul 10, 2017 | 137.10 | 137.22 | 136.40 | 136.70 | 17,482 | -0.55(-0.40%) |
Jul 07, 2017 | 136.15 | 137.31 | 136.10 | 137.24 | 24,652 | +1.31(+0.97%) |
Jul 06, 2017 | 137.88 | 137.91 | 135.64 | 135.93 | 42,028 | -2.33(-1.69%) |
Jul 05, 2017 | 137.70 | 138.42 | 137.43 | 138.26 | 56,100 | +0.68(+0.49%) |
Jul 03, 2017 | 138.04 | 138.94 | 137.49 | 137.58 | 67,492 | +0.10(+0.07%) |
Jun 30, 2017 | 137.22 | 137.90 | 137.22 | 137.49 | 30,208 | +0.30(+0.22%) |
Jun 29, 2017 | 138.26 | 138.26 | 136.59 | 137.19 | 49,976 | -1.02(-0.74%) |
Jun 28, 2017 | 137.19 | 138.44 | 137.19 | 138.20 | 34,401 | +1.61(+1.18%) |
Jun 27, 2017 | 137.00 | 137.78 | 136.59 | 136.59 | 29,030 | -0.94(-0.68%) |
Jun 26, 2017 | 138.19 | 138.19 | 137.32 | 137.53 | 13,203 | -0.37(-0.27%) |
Jun 23, 2017 | 138.11 | 138.80 | 137.45 | 137.90 | 37,476 | +0.04(+0.03%) |
Jun 22, 2017 | 135.84 | 138.84 | 135.84 | 137.86 | 40,538 | +2.00(+1.47%) |
Jun 21, 2017 | 135.33 | 136.43 | 135.33 | 135.86 | 10,362 | +0.63(+0.46%) |
Jun 20, 2017 | 135.75 | 135.75 | 135.24 | 135.24 | 10,478 | -0.58(-0.43%) |
Jun 19, 2017 | 135.09 | 135.84 | 134.84 | 135.82 | 14,978 | +1.18(+0.88%) |
Jun 16, 2017 | 134.18 | 134.68 | 133.99 | 134.63 | 5,004 | +0.48(+0.36%) |
Jun 15, 2017 | 134.35 | 134.59 | 133.99 | 134.15 | 38,408 | -0.86(-0.64%) |
Jun 14, 2017 | 134.57 | 135.15 | 134.45 | 135.01 | 11,417 | +0.82(+0.61%) |
Jun 13, 2017 | 133.57 | 134.52 | 133.46 | 134.19 | 35,484 | +0.85(+0.64%) |
Jun 12, 2017 | 133.33 | 133.54 | 132.34 | 133.34 | 42,778 | -0.20(-0.15%) |
Jun 09, 2017 | 133.07 | 134.05 | 133.05 | 133.54 | 32,489 | +0.58(+0.44%) |
Jun 08, 2017 | 133.02 | 133.21 | 132.79 | 132.96 | 13,016 | -0.06(-0.04%) |
Jun 07, 2017 | 132.47 | 133.04 | 132.47 | 133.02 | 12,454 | +0.90(+0.68%) |
Jun 06, 2017 | 131.78 | 132.46 | 131.68 | 132.12 | 9,429 | -0.11(-0.08%) |
Jun 05, 2017 | 132.51 | 132.51 | 131.80 | 132.23 | 6,472 | -0.21(-0.16%) |
Jun 02, 2017 | 132.49 | 133.06 | 132.32 | 132.44 | 76,119 | +0.06(+0.05%) |
Jun 01, 2017 | 129.70 | 132.38 | 129.70 | 132.38 | 51,561 | +2.87(+2.21%) |
May 31, 2017 | 129.73 | 129.73 | 128.91 | 129.51 | 6,980 | -0.25(-0.19%) |
May 30, 2017 | 130.20 | 130.49 | 129.72 | 129.76 | 4,160 | -0.66(-0.50%) |
May 26, 2017 | 130.88 | 130.94 | 130.07 | 130.42 | 9,063 | -0.55(-0.42%) |
May 25, 2017 | 130.19 | 131.39 | 130.16 | 130.97 | 8,184 | +1.04(+0.80%) |
May 24, 2017 | 129.45 | 130.02 | 129.22 | 129.93 | 6,457 | +0.39(+0.30%) |
May 23, 2017 | 129.47 | 129.61 | 129.11 | 129.54 | 4,542 | +0.27(+0.21%) |
May 22, 2017 | 128.83 | 129.45 | 128.83 | 129.27 | 7,923 | +0.35(+0.27%) |
May 19, 2017 | 128.42 | 129.59 | 128.39 | 128.92 | 5,408 | +0.66(+0.51%) |
May 18, 2017 | 127.43 | 128.88 | 127.43 | 128.26 | 9,136 | +0.66(+0.51%) |
May 17, 2017 | 128.00 | 128.59 | 127.09 | 127.61 | 15,204 | -1.42(-1.10%) |
May 16, 2017 | 130.51 | 130.51 | 129.01 | 129.03 | 11,949 | -1.43(-1.10%) |
May 15, 2017 | 130.45 | 130.56 | 130.21 | 130.46 | 8,221 | +0.06(+0.04%) |
May 12, 2017 | 131.03 | 131.21 | 130.37 | 130.41 | 13,609 | -0.95(-0.72%) |
May 11, 2017 | 131.19 | 131.45 | 130.41 | 131.36 | 53,291 | -0.02(-0.01%) |
May 10, 2017 | 130.59 | 131.44 | 130.59 | 131.38 | 14,857 | +1.03(+0.79%) |
May 09, 2017 | 130.56 | 130.64 | 130.31 | 130.35 | 15,902 | +0.39(+0.30%) |
May 08, 2017 | 129.90 | 130.15 | 129.47 | 129.96 | 11,291 | -0.01(-0.01%) |
May 05, 2017 | 129.79 | 130.04 | 129.56 | 129.97 | 8,188 | +0.44(+0.34%) |
May 04, 2017 | 129.05 | 129.58 | 128.65 | 129.54 | 21,407 | +0.77(+0.60%) |
May 03, 2017 | 129.87 | 130.23 | 128.66 | 128.77 | 18,841 | -1.07(-0.83%) |
May 02, 2017 | 128.09 | 129.89 | 128.09 | 129.84 | 56,339 | +2.02(+1.58%) |
May 01, 2017 | 127.46 | 128.02 | 127.06 | 127.83 | 69,502 | +0.71(+0.56%) |
Apr 28, 2017 | 126.38 | 127.17 | 126.38 | 127.11 | 9,176 | +0.72(+0.57%) |
Apr 27, 2017 | 126.65 | 127.54 | 126.37 | 126.39 | 6,919 | -0.08(-0.07%) |
Apr 26, 2017 | 126.44 | 127.49 | 126.15 | 126.48 | 29,561 | +0.37(+0.29%) |
Apr 25, 2017 | 125.38 | 126.39 | 125.28 | 126.11 | 16,688 | +0.19(+0.15%) |
Apr 24, 2017 | 126.16 | 126.25 | 125.86 | 125.91 | 16,921 | +0.91(+0.73%) |
Apr 21, 2017 | 125.45 | 125.56 | 124.80 | 125.01 | 6,830 | -0.57(-0.46%) |
Apr 20, 2017 | 124.62 | 125.85 | 124.16 | 125.58 | 9,916 | +1.14(+0.91%) |
Apr 19, 2017 | 124.20 | 124.97 | 124.12 | 124.44 | 10,266 | +0.56(+0.46%) |
Apr 18, 2017 | 124.79 | 124.79 | 123.38 | 123.88 | 8,748 | -0.50(-0.40%) |
Apr 17, 2017 | 123.52 | 124.38 | 123.52 | 124.38 | 11,810 | +0.43(+0.35%) |
Apr 13, 2017 | 124.38 | 124.53 | 123.91 | 123.94 | 8,376 | -0.63(-0.50%) |
Apr 12, 2017 | 124.78 | 124.99 | 124.03 | 124.57 | 10,078 | -0.45(-0.36%) |
Apr 11, 2017 | 124.34 | 125.03 | 124.11 | 125.03 | 33,801 | +0.36(+0.29%) |
Apr 10, 2017 | 124.03 | 124.96 | 124.03 | 124.66 | 12,035 | +0.69(+0.56%) |
Apr 07, 2017 | 124.06 | 124.24 | 123.46 | 123.97 | 19,721 | -0.23(-0.19%) |
Apr 06, 2017 | 123.56 | 124.30 | 123.15 | 124.20 | 14,568 | +0.61(+0.49%) |
Apr 05, 2017 | 123.64 | 124.89 | 123.47 | 123.59 | 20,448 | +0.04(+0.03%) |
Apr 04, 2017 | 124.18 | 124.30 | 123.28 | 123.55 | 10,501 | -0.66(-0.53%) |
Apr 03, 2017 | 124.18 | 124.78 | 123.92 | 124.21 | 70,559 | +0.19(+0.16%) |
Mar 31, 2017 | 124.17 | 124.35 | 123.90 | 124.02 | 35,702 | -0.39(-0.31%) |
Mar 30, 2017 | 123.42 | 124.53 | 123.42 | 124.41 | 8,751 | +1.02(+0.82%) |
Mar 29, 2017 | 123.54 | 123.72 | 123.05 | 123.39 | 6,210 | -0.38(-0.31%) |
Mar 28, 2017 | 123.04 | 123.91 | 122.56 | 123.77 | 14,195 | +0.42(+0.34%) |
Mar 27, 2017 | 121.39 | 123.40 | 121.39 | 123.34 | 21,572 | +1.11(+0.91%) |
Mar 24, 2017 | 121.62 | 122.65 | 121.11 | 122.23 | 19,038 | +0.87(+0.72%) |
Mar 23, 2017 | 121.77 | 122.34 | 121.18 | 121.36 | 18,059 | -0.55(-0.45%) |
Mar 22, 2017 | 122.11 | 122.11 | 121.35 | 121.92 | 19,866 | -0.18(-0.14%) |
Mar 21, 2017 | 123.89 | 124.10 | 121.71 | 122.09 | 45,857 | -1.52(-1.23%) |
Mar 20, 2017 | 124.74 | 124.74 | 123.48 | 123.61 | 7,795 | -1.09(-0.87%) |
Mar 17, 2017 | 124.92 | 124.92 | 124.55 | 124.70 | 10,838 | -0.11(-0.09%) |
Mar 16, 2017 | 125.81 | 125.81 | 124.56 | 124.81 | 14,366 | -0.90(-0.71%) |
Mar 15, 2017 | 124.49 | 125.87 | 124.49 | 125.71 | 14,165 | +1.42(+1.15%) |
Mar 14, 2017 | 124.51 | 124.51 | 123.86 | 124.28 | 22,693 | -1.10(-0.88%) |
Mar 13, 2017 | 125.21 | 125.58 | 125.00 | 125.38 | 10,375 | +0.15(+0.12%) |
Mar 10, 2017 | 125.52 | 125.71 | 124.65 | 125.23 | 15,959 | +0.11(+0.09%) |
Mar 09, 2017 | 125.11 | 125.77 | 124.80 | 125.12 | 19,879 | -0.05(-0.04%) |
Mar 08, 2017 | 125.09 | 125.76 | 125.09 | 125.17 | 24,833 | +0.08(+0.07%) |
Mar 07, 2017 | 125.87 | 125.99 | 125.09 | 125.09 | 24,446 | -1.30(-1.03%) |
Mar 06, 2017 | 126.52 | 127.35 | 125.94 | 126.39 | 71,855 | -0.46(-0.36%) |
Mar 03, 2017 | 126.04 | 126.95 | 126.01 | 126.85 | 24,145 | +0.76(+0.60%) |
Mar 02, 2017 | 126.34 | 126.59 | 125.88 | 126.09 | 20,618 | -0.56(-0.44%) |