Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 142.33 | 142.33 | 142.33 | 0 | +1.96(+1.39%) | |
Mar 28, 2018 | 140.84 | 141.64 | 139.76 | 140.38 | 551,070 | -0.38(-0.27%) |
Mar 27, 2018 | 143.82 | 143.96 | 139.93 | 140.76 | 444,359 | -2.47(-1.72%) |
Mar 26, 2018 | 141.70 | 143.34 | 140.26 | 143.22 | 259,594 | +3.70(+2.65%) |
Mar 23, 2018 | 142.81 | 143.24 | 139.48 | 139.53 | 382,082 | -3.03(-2.13%) |
Mar 22, 2018 | 144.80 | 145.34 | 142.48 | 142.56 | 624,497 | -3.57(-2.45%) |
Mar 21, 2018 | 146.21 | 147.47 | 146.02 | 146.13 | 287,912 | -0.13(-0.09%) |
Mar 20, 2018 | 146.21 | 146.65 | 145.89 | 146.26 | 182,481 | +0.19(+0.13%) |
Mar 19, 2018 | 147.44 | 147.44 | 145.05 | 146.07 | 281,906 | -1.89(-1.27%) |
Mar 16, 2018 | 147.89 | 148.50 | 147.88 | 147.96 | 444,889 | +0.27(+0.18%) |
Mar 15, 2018 | 148.29 | 148.54 | 147.40 | 147.68 | 249,994 | -0.25(-0.17%) |
Mar 14, 2018 | 149.17 | 149.28 | 147.70 | 147.93 | 228,528 | -0.74(-0.50%) |
Mar 13, 2018 | 150.24 | 150.52 | 148.36 | 148.67 | 257,115 | -0.93(-0.62%) |
Mar 12, 2018 | 149.83 | 150.21 | 149.35 | 149.61 | 337,019 | -0.05(-0.03%) |
Mar 09, 2018 | 148.11 | 149.67 | 147.94 | 149.65 | 270,539 | +2.43(+1.65%) |
Mar 08, 2018 | 147.07 | 147.33 | 146.39 | 147.22 | 196,872 | +0.55(+0.38%) |
Mar 07, 2018 | 146.86 | 146.67 | 170,354 | +0.08(+0.06%) | ||
Mar 06, 2018 | 146.55 | 146.97 | 145.62 | 146.59 | 253,764 | +0.53(+0.36%) |
Mar 05, 2018 | 143.64 | 146.41 | 143.64 | 146.06 | 269,448 | +1.61(+1.12%) |
Mar 02, 2018 | 142.41 | 144.68 | 142.05 | 144.45 | 250,987 | +0.93(+0.64%) |
Mar 01, 2018 | 145.30 | 146.17 | 142.53 | 143.52 | 451,314 | -1.74(-1.20%) |
Feb 28, 2018 | 147.46 | 147.71 | 145.26 | 145.26 | 551,845 | -1.60(-1.09%) |
Feb 27, 2018 | 148.85 | 149.22 | 146.87 | 146.87 | 237,195 | -1.87(-1.26%) |
Feb 26, 2018 | 147.75 | 148.80 | 147.43 | 148.74 | 219,251 | +1.52(+1.03%) |
Feb 23, 2018 | 145.69 | 147.21 | 145.38 | 147.21 | 249,891 | +2.30(+1.59%) |
Feb 22, 2018 | 144.60 | 144.91 | 339,434 | +0.12(+0.08%) | ||
Feb 21, 2018 | 145.67 | 147.27 | 144.79 | 144.79 | 350,823 | -0.70(-0.48%) |
Feb 20, 2018 | 145.76 | 146.72 | 145.12 | 145.49 | 313,152 | -0.92(-0.63%) |
Feb 16, 2018 | 146.41 | 146.41 | 146.41 | 0 | +0.11(+0.07%) | |
Feb 15, 2018 | 145.48 | 146.30 | 144.59 | 146.30 | 410,483 | +1.77(+1.22%) |
Feb 14, 2018 | 141.70 | 144.71 | 141.70 | 144.53 | 295,414 | +2.01(+1.41%) |
Feb 13, 2018 | 141.58 | 142.79 | 141.23 | 142.51 | 268,533 | +0.43(+0.30%) |
Feb 12, 2018 | 141.37 | 142.95 | 140.28 | 142.09 | 702,747 | +1.91(+1.37%) |
Feb 09, 2018 | 139.84 | 141.19 | 135.72 | 140.18 | 1,135,059 | +1.92(+1.39%) |
Feb 08, 2018 | 143.70 | 143.76 | 138.25 | 138.25 | 982,222 | -5.19(-3.62%) |
Feb 07, 2018 | 143.72 | 145.68 | 143.44 | 143.44 | 536,695 | -0.68(-0.47%) |
Feb 06, 2018 | 139.29 | 144.43 | 138.52 | 144.12 | 911,514 | +0.77(+0.54%) |
Feb 05, 2018 | 146.33 | 147.61 | 140.42 | 143.35 | 854,542 | -4.23(-2.86%) |
Feb 02, 2018 | 149.89 | 150.04 | 147.52 | 147.57 | 554,933 | -3.22(-2.13%) |
Feb 01, 2018 | 150.35 | 151.47 | 150.31 | 150.79 | 257,348 | -0.06(-0.04%) |
Jan 31, 2018 | 151.46 | 151.72 | 150.25 | 150.85 | 391,235 | +0.02(+0.01%) |
Jan 30, 2018 | 151.17 | 151.47 | 151.16 | 150.83 | 652,540 | -1.56(-1.02%) |
Jan 29, 2018 | 153.04 | 153.34 | 152.32 | 152.39 | 417,269 | -1.01(-0.66%) |
Jan 26, 2018 | 152.29 | 153.42 | 152.13 | 153.40 | 255,679 | +1.56(+1.03%) |
Jan 25, 2018 | 152.36 | 152.36 | 151.36 | 151.84 | 310,261 | +0.05(+0.03%) |
Jan 24, 2018 | 152.34 | 152.65 | 151.11 | 151.79 | 396,620 | -0.16(-0.11%) |
Jan 23, 2018 | 151.75 | 152.09 | 151.43 | 151.95 | 303,279 | +0.37(+0.25%) |
Jan 22, 2018 | 150.34 | 151.58 | 150.24 | 151.58 | 401,528 | +1.16(+0.77%) |
Jan 19, 2018 | 149.96 | 150.42 | 149.66 | 150.42 | 296,231 | +0.85(+0.57%) |
Jan 18, 2018 | 149.80 | 150.01 | 149.34 | 149.57 | 323,732 | -0.30(-0.20%) |
Jan 17, 2018 | 149.12 | 150.12 | 148.70 | 149.87 | 373,618 | +1.33(+0.90%) |
Jan 16, 2018 | 149.87 | 150.27 | 148.10 | 148.54 | 858,692 | -0.62(-0.42%) |
Jan 12, 2018 | 149.16 | 149.16 | 149.16 | 0 | +0.89(+0.60%) | |
Jan 11, 2018 | 147.42 | 148.27 | 147.36 | 148.27 | 478,862 | +1.21(+0.82%) |
Jan 10, 2018 | 146.96 | 147.18 | 146.40 | 147.07 | 171,697 | -0.21(-0.14%) |
Jan 09, 2018 | 147.28 | 147.68 | 147.09 | 147.28 | 282,467 | +0.25(+0.17%) |
Jan 08, 2018 | 146.74 | 147.13 | 146.42 | 147.02 | 874,173 | +0.29(+0.20%) |
Jan 05, 2018 | 146.44 | 146.80 | 146.06 | 146.73 | 282,333 | +0.85(+0.58%) |
Jan 04, 2018 | 145.72 | 146.10 | 145.71 | 145.88 | 421,705 | +0.61(+0.42%) |
Jan 03, 2018 | 144.60 | 145.36 | 144.60 | 145.27 | 273,696 | +0.76(+0.53%) |
Jan 02, 2018 | 143.91 | 144.51 | 143.73 | 144.51 | 451,283 | +1.09(+0.76%) |
Dec 29, 2017 | 143.42 | 143.42 | 143.42 | 0 | -0.63(-0.43%) | |
Dec 28, 2017 | 144.04 | 144.08 | 143.77 | 144.05 | 1,553,430 | +0.35(+0.25%) |
Dec 27, 2017 | 143.61 | 143.94 | 143.57 | 143.69 | 338,592 | +0.07(+0.05%) |
Dec 26, 2017 | 143.50 | 143.73 | 143.49 | 143.62 | 225,621 | -0.14(-0.09%) |
Dec 22, 2017 | 143.84 | 143.84 | 143.48 | 143.76 | 294,527 | -0.05(-0.04%) |
Dec 21, 2017 | 143.80 | 144.19 | 143.62 | 143.81 | 339,383 | +0.32(+0.22%) |
Dec 20, 2017 | 144.14 | 144.26 | 143.30 | 143.49 | 216,429 | -0.01(-0.01%) |
Dec 19, 2017 | 144.14 | 144.36 | 143.45 | 143.50 | 267,531 | -0.58(-0.40%) |
Dec 18, 2017 | 143.91 | 144.28 | 143.88 | 144.08 | 447,766 | +1.00(+0.70%) |
Dec 15, 2017 | 142.43 | 143.43 | 142.25 | 143.07 | 462,645 | +1.25(+0.88%) |
Dec 14, 2017 | 142.71 | 142.79 | 141.78 | 141.83 | 210,761 | -0.67(-0.47%) |
Dec 13, 2017 | 142.71 | 143.00 | 142.48 | 142.50 | 364,924 | +0.00(+0.00%) |
Dec 12, 2017 | 142.56 | 142.79 | 142.36 | 142.50 | 213,041 | +0.17(+0.12%) |
Dec 11, 2017 | 142.13 | 142.34 | 141.98 | 142.33 | 315,144 | +0.36(+0.25%) |
Dec 08, 2017 | 141.73 | 142.02 | 141.59 | 141.97 | 289,294 | +0.72(+0.51%) |
Dec 07, 2017 | 140.60 | 141.42 | 140.59 | 141.24 | 181,417 | +0.53(+0.38%) |
Dec 06, 2017 | 140.66 | 140.95 | 140.40 | 140.71 | 280,693 | -0.07(-0.05%) |
Dec 05, 2017 | 141.41 | 141.85 | 140.72 | 140.78 | 302,967 | -0.58(-0.41%) |
Dec 04, 2017 | 142.62 | 142.87 | 141.33 | 141.36 | 811,604 | -0.21(-0.15%) |
Dec 01, 2017 | 141.87 | 142.01 | 140.28 | 141.57 | 439,787 | -0.25(-0.18%) |
Nov 30, 2017 | 141.28 | 142.43 | 141.26 | 141.82 | 303,142 | +1.02(+0.72%) |
Nov 29, 2017 | 140.95 | 141.33 | 140.53 | 140.80 | 202,789 | -0.02(-0.01%) |
Nov 28, 2017 | 139.67 | 140.85 | 139.59 | 140.82 | 240,346 | +1.43(+1.02%) |
Nov 27, 2017 | 139.57 | 139.74 | 139.33 | 139.39 | 112,855 | -0.16(-0.12%) |
Nov 24, 2017 | 139.54 | 139.59 | 139.44 | 139.55 | 94,961 | +0.32(+0.23%) |
Nov 22, 2017 | 139.38 | 139.48 | 139.13 | 139.23 | 1,092,785 | -0.09(-0.06%) |
Nov 21, 2017 | 138.83 | 139.40 | 138.83 | 139.32 | 194,635 | +0.92(+0.67%) |
Nov 20, 2017 | 138.21 | 138.47 | 138.07 | 138.40 | 175,355 | +0.32(+0.24%) |
Nov 17, 2017 | 138.02 | 138.31 | 137.99 | 138.07 | 290,825 | -0.23(-0.16%) |
Nov 16, 2017 | 137.60 | 138.52 | 137.60 | 138.30 | 214,484 | +1.27(+0.93%) |
Nov 15, 2017 | 137.12 | 137.43 | 136.49 | 137.03 | 199,004 | -0.69(-0.50%) |
Nov 14, 2017 | 137.54 | 137.78 | 137.15 | 137.71 | 266,201 | -0.31(-0.22%) |
Nov 13, 2017 | 137.56 | 138.17 | 137.42 | 138.02 | 115,585 | +0.09(+0.07%) |
Nov 10, 2017 | 137.69 | 138.01 | 137.49 | 137.93 | 221,433 | -0.01(-0.01%) |
Nov 09, 2017 | 137.69 | 138.12 | 137.00 | 137.94 | 249,779 | -0.53(-0.38%) |
Nov 08, 2017 | 138.23 | 138.53 | 137.95 | 138.47 | 181,007 | +0.24(+0.18%) |
Nov 07, 2017 | 138.48 | 138.75 | 137.92 | 138.23 | 229,102 | -0.28(-0.20%) |
Nov 06, 2017 | 138.19 | 138.59 | 138.19 | 138.51 | 242,641 | +0.26(+0.19%) |
Nov 03, 2017 | 137.95 | 138.29 | 137.69 | 138.24 | 210,539 | +0.41(+0.29%) |
Nov 02, 2017 | 137.73 | 137.94 | 137.19 | 137.84 | 150,713 | +0.04(+0.03%) |
Nov 01, 2017 | 138.07 | 138.39 | 137.53 | 137.80 | 263,910 | +0.09(+0.07%) |
Oct 31, 2017 | 137.72 | 137.90 | 137.50 | 137.71 | 236,401 | +0.30(+0.22%) |
Oct 30, 2017 | 137.91 | 137.23 | 137.41 | 259,120 | -0.59(-0.43%) | |
Oct 27, 2017 | 137.31 | 138.07 | 137.13 | 138.00 | 165,598 | +1.09(+0.80%) |
Oct 26, 2017 | 136.98 | 137.27 | 136.90 | 136.91 | 202,266 | +0.21(+0.15%) |
Oct 25, 2017 | 137.35 | 137.35 | 136.00 | 136.70 | 310,857 | -0.70(-0.51%) |
Oct 24, 2017 | 137.41 | 137.59 | 137.31 | 137.40 | 79,023 | +0.21(+0.15%) |
Oct 23, 2017 | 137.98 | 138.07 | 137.16 | 137.19 | 321,512 | -0.59(-0.43%) |
Oct 20, 2017 | 137.69 | 137.79 | 137.46 | 137.78 | 60,096 | +0.67(+0.49%) |
Oct 19, 2017 | 136.58 | 137.11 | 136.26 | 137.11 | 252,123 | +0.04(+0.03%) |
Oct 18, 2017 | 137.17 | 137.22 | 136.96 | 137.07 | 190,324 | +0.17(+0.13%) |
Oct 17, 2017 | 136.84 | 136.94 | 136.71 | 136.90 | 171,562 | +0.07(+0.05%) |
Oct 16, 2017 | 136.81 | 137.00 | 136.63 | 136.83 | 137,024 | +0.15(+0.11%) |
Oct 13, 2017 | 136.84 | 136.92 | 136.61 | 136.68 | 174,816 | +0.13(+0.09%) |
Oct 12, 2017 | 136.52 | 136.79 | 136.46 | 136.56 | 151,941 | -0.20(-0.14%) |
Oct 11, 2017 | 136.47 | 136.78 | 136.43 | 136.75 | 1,017,540 | +0.18(+0.13%) |
Oct 10, 2017 | 136.47 | 136.81 | 136.27 | 136.57 | 88,289 | +0.33(+0.25%) |
Oct 09, 2017 | 136.67 | 136.67 | 136.09 | 136.24 | 102,293 | -0.26(-0.19%) |
Oct 06, 2017 | 136.28 | 136.55 | 136.23 | 136.50 | 67,216 | -0.13(-0.09%) |
Oct 05, 2017 | 136.20 | 136.67 | 136.06 | 136.63 | 125,548 | +0.73(+0.54%) |
Oct 04, 2017 | 135.77 | 136.09 | 135.61 | 135.90 | 102,797 | +0.13(+0.09%) |
Oct 03, 2017 | 135.61 | 135.79 | 135.31 | 135.77 | 215,621 | +0.28(+0.21%) |
Oct 02, 2017 | 134.99 | 135.49 | 134.87 | 135.49 | 213,097 | +0.70(+0.52%) |
Sep 29, 2017 | 134.42 | 134.84 | 134.28 | 134.79 | 395,465 | +0.47(+0.35%) |
Sep 28, 2017 | 134.09 | 134.37 | 133.78 | 134.32 | 106,689 | +0.19(+0.14%) |
Sep 27, 2017 | 133.90 | 134.37 | 133.46 | 134.14 | 91,534 | +0.71(+0.53%) |
Sep 26, 2017 | 133.57 | 133.73 | 133.35 | 133.42 | 114,857 | +0.04(+0.03%) |
Sep 25, 2017 | 133.44 | 133.70 | 132.94 | 133.38 | 119,720 | -0.22(-0.16%) |
Sep 22, 2017 | 133.35 | 133.67 | 133.13 | 133.60 | 103,611 | +0.07(+0.05%) |
Sep 21, 2017 | 133.72 | 133.80 | 133.42 | 133.53 | 70,684 | -0.32(-0.24%) |
Sep 20, 2017 | 133.79 | 133.89 | 133.29 | 133.85 | 140,821 | +0.15(+0.11%) |
Sep 19, 2017 | 133.75 | 133.76 | 133.54 | 133.70 | 82,435 | +0.07(+0.05%) |
Sep 18, 2017 | 133.41 | 133.78 | 133.41 | 133.62 | 137,834 | +0.36(+0.27%) |
Sep 15, 2017 | 132.94 | 133.31 | 132.67 | 133.26 | 149,448 | +0.23(+0.18%) |
Sep 14, 2017 | 132.83 | 133.16 | 132.75 | 133.03 | 103,894 | -0.05(-0.04%) |
Sep 13, 2017 | 132.92 | 133.09 | 132.76 | 133.09 | 140,843 | +0.10(+0.07%) |
Sep 12, 2017 | 132.68 | 132.99 | 132.65 | 132.99 | 202,249 | +0.52(+0.39%) |
Sep 11, 2017 | 131.86 | 132.57 | 131.86 | 132.47 | 104,464 | +1.37(+1.04%) |
Sep 08, 2017 | 131.04 | 131.33 | 130.90 | 131.10 | 219,493 | -0.08(-0.06%) |
Sep 07, 2017 | 131.47 | 131.47 | 130.94 | 131.18 | 224,238 | -0.10(-0.08%) |
Sep 06, 2017 | 131.31 | 131.46 | 130.95 | 131.28 | 88,522 | +0.37(+0.28%) |
Sep 05, 2017 | 131.56 | 131.69 | 130.29 | 130.91 | 164,637 | -0.99(-0.75%) |
Sep 01, 2017 | 131.80 | 132.10 | 131.75 | 131.90 | 135,893 | +0.35(+0.27%) |
Aug 31, 2017 | 130.94 | 131.75 | 130.94 | 131.55 | 125,313 | +0.81(+0.62%) |
Aug 30, 2017 | 130.10 | 130.84 | 129.97 | 130.74 | 127,131 | +0.70(+0.54%) |
Aug 29, 2017 | 129.14 | 130.22 | 129.09 | 130.04 | 83,299 | +0.06(+0.05%) |
Aug 28, 2017 | 130.15 | 130.21 | 129.67 | 129.97 | 93,827 | +0.05(+0.04%) |
Aug 25, 2017 | 130.10 | 130.45 | 129.81 | 129.92 | 80,868 | +0.31(+0.24%) |
Aug 24, 2017 | 130.05 | 130.22 | 129.54 | 129.61 | 160,897 | -0.22(-0.17%) |
Aug 23, 2017 | 129.71 | 130.09 | 129.63 | 129.83 | 128,272 | -0.37(-0.28%) |
Aug 22, 2017 | 129.24 | 130.33 | 129.24 | 130.20 | 88,775 | +1.29(+1.00%) |
Aug 21, 2017 | 128.76 | 129.03 | 128.33 | 128.91 | 220,242 | +0.14(+0.11%) |
Aug 18, 2017 | 128.83 | 129.52 | 128.46 | 128.77 | 192,714 | -0.23(-0.18%) |
Aug 17, 2017 | 130.68 | 130.93 | 129.00 | 129.00 | 194,631 | -2.06(-1.57%) |
Aug 16, 2017 | 131.13 | 131.41 | 130.89 | 131.06 | 117,198 | +0.24(+0.19%) |
Aug 15, 2017 | 131.20 | 131.35 | 130.68 | 130.82 | 107,181 | -0.12(-0.09%) |
Aug 14, 2017 | 130.43 | 131.05 | 130.32 | 130.94 | 107,391 | +1.31(+1.01%) |
Aug 11, 2017 | 129.37 | 129.91 | 129.37 | 129.62 | 201,829 | +0.22(+0.17%) |
Aug 10, 2017 | 130.78 | 130.95 | 129.37 | 129.40 | 275,587 | -1.87(-1.42%) |
Aug 09, 2017 | 131.00 | 131.31 | 130.84 | 131.27 | 91,557 | -0.17(-0.13%) |
Aug 08, 2017 | 131.63 | 132.36 | 131.24 | 131.44 | 68,716 | -0.37(-0.28%) |
Aug 07, 2017 | 131.57 | 131.81 | 131.53 | 131.81 | 90,642 | +0.26(+0.20%) |
Aug 04, 2017 | 131.56 | 131.70 | 131.32 | 131.55 | 459,197 | +0.25(+0.19%) |
Aug 03, 2017 | 131.50 | 131.50 | 131.15 | 131.30 | 131,347 | -0.25(-0.19%) |
Aug 02, 2017 | 131.85 | 131.85 | 131.00 | 131.55 | 99,041 | -0.09(-0.07%) |
Aug 01, 2017 | 131.75 | 131.75 | 131.40 | 131.64 | 110,453 | +0.24(+0.18%) |
Jul 31, 2017 | 131.77 | 131.84 | 131.27 | 131.40 | 98,543 | -0.08(-0.06%) |
Jul 28, 2017 | 131.29 | 131.66 | 131.12 | 131.48 | 205,049 | -0.21(-0.16%) |
Jul 27, 2017 | 132.22 | 132.24 | 130.89 | 131.68 | 161,378 | -0.22(-0.17%) |
Jul 26, 2017 | 132.22 | 132.22 | 131.77 | 131.91 | 72,434 | -0.09(-0.07%) |
Jul 25, 2017 | 132.05 | 132.19 | 131.81 | 132.00 | 156,600 | +0.42(+0.32%) |
Jul 24, 2017 | 131.49 | 131.64 | 131.29 | 131.57 | 170,272 | +0.04(+0.03%) |
Jul 21, 2017 | 131.36 | 131.65 | 131.22 | 131.54 | 153,999 | -0.16(-0.12%) |
Jul 20, 2017 | 131.82 | 131.87 | 131.42 | 131.70 | 226,663 | +0.06(+0.05%) |
Jul 19, 2017 | 131.11 | 131.64 | 131.09 | 131.64 | 212,518 | +0.78(+0.60%) |
Jul 18, 2017 | 130.52 | 130.87 | 130.38 | 130.85 | 156,415 | +0.01(+0.01%) |
Jul 17, 2017 | 130.81 | 131.02 | 130.69 | 130.85 | 219,015 | +0.05(+0.04%) |
Jul 14, 2017 | 130.35 | 131.07 | 130.24 | 130.79 | 102,270 | +0.51(+0.39%) |
Jul 13, 2017 | 130.23 | 130.34 | 129.87 | 130.28 | 1,283,524 | +0.22(+0.17%) |
Jul 12, 2017 | 129.78 | 130.15 | 129.71 | 130.06 | 68,238 | +0.99(+0.77%) |
Jul 11, 2017 | 129.10 | 129.26 | 128.36 | 129.07 | 126,057 | -0.05(-0.04%) |
Jul 10, 2017 | 129.01 | 129.35 | 128.83 | 129.13 | 95,879 | +0.09(+0.07%) |
Jul 07, 2017 | 128.48 | 129.13 | 128.40 | 129.04 | 83,212 | +0.84(+0.66%) |
Jul 06, 2017 | 129.00 | 129.49 | 128.08 | 128.19 | 158,782 | -1.24(-0.96%) |
Jul 05, 2017 | 129.48 | 129.53 | 128.97 | 129.43 | 90,567 | +0.12(+0.10%) |
Jul 03, 2017 | 129.50 | 129.80 | 129.31 | 129.31 | 123,327 | +0.38(+0.29%) |
Jun 30, 2017 | 129.34 | 129.43 | 128.84 | 128.93 | 300,633 | +0.14(+0.11%) |
Jun 29, 2017 | 129.95 | 130.10 | 127.98 | 128.79 | 125,020 | -1.05(-0.81%) |
Jun 28, 2017 | 129.22 | 129.98 | 129.14 | 129.84 | 102,296 | +1.16(+0.90%) |
Jun 27, 2017 | 129.62 | 129.74 | 128.63 | 128.68 | 157,935 | -1.01(-0.78%) |
Jun 26, 2017 | 129.93 | 130.26 | 129.55 | 129.69 | 62,518 | +0.13(+0.10%) |
Jun 23, 2017 | 129.35 | 129.74 | 129.16 | 129.56 | 189,447 | +0.26(+0.20%) |
Jun 22, 2017 | 129.41 | 129.67 | 129.15 | 129.30 | 170,252 | -0.03(-0.02%) |
Jun 21, 2017 | 129.62 | 129.76 | 129.07 | 129.33 | 159,854 | -0.08(-0.06%) |
Jun 20, 2017 | 130.21 | 130.21 | 129.41 | 129.41 | 87,268 | -0.93(-0.72%) |
Jun 19, 2017 | 129.78 | 130.36 | 129.73 | 130.34 | 89,281 | +1.02(+0.79%) |
Jun 16, 2017 | 129.36 | 129.36 | 128.76 | 129.32 | 121,816 | +0.00(+0.00%) |
Jun 15, 2017 | 128.75 | 129.34 | 128.59 | 129.32 | 187,531 | -0.28(-0.21%) |
Jun 14, 2017 | 129.99 | 129.99 | 129.11 | 129.59 | 69,970 | -0.22(-0.17%) |
Jun 13, 2017 | 129.45 | 129.83 | 129.37 | 129.82 | 193,883 | +0.70(+0.54%) |
Jun 12, 2017 | 129.05 | 129.21 | 128.68 | 129.12 | 94,951 | -0.08(-0.06%) |
Jun 09, 2017 | 129.52 | 129.99 | 128.43 | 129.20 | 164,452 | -0.11(-0.08%) |
Jun 08, 2017 | 129.16 | 129.54 | 128.94 | 129.31 | 138,306 | +0.22(+0.17%) |
Jun 07, 2017 | 129.13 | 129.23 | 128.74 | 129.08 | 112,349 | +0.18(+0.14%) |
Jun 06, 2017 | 128.97 | 129.27 | 128.74 | 128.91 | 99,829 | -0.38(-0.29%) |
Jun 05, 2017 | 129.34 | 129.49 | 129.21 | 129.28 | 141,469 | -0.17(-0.13%) |
Jun 02, 2017 | 128.88 | 129.61 | 128.88 | 129.45 | 167,554 | +0.48(+0.37%) |
Jun 01, 2017 | 128.10 | 129.00 | 127.95 | 128.97 | 124,778 | +1.18(+0.92%) |
May 31, 2017 | 128.06 | 128.09 | 127.28 | 127.79 | 212,372 | -0.07(-0.06%) |
May 30, 2017 | 127.86 | 128.06 | 127.74 | 127.86 | 124,421 | -0.20(-0.15%) |
May 26, 2017 | 128.00 | 128.13 | 127.89 | 128.06 | 162,638 | +0.00(+0.00%) |
May 25, 2017 | 127.88 | 128.22 | 127.77 | 128.06 | 84,759 | +0.52(+0.41%) |
May 24, 2017 | 127.37 | 127.60 | 127.22 | 127.53 | 185,802 | +0.31(+0.25%) |
May 23, 2017 | 127.19 | 127.36 | 126.96 | 127.22 | 1,043,445 | +0.28(+0.22%) |
May 22, 2017 | 126.57 | 127.05 | 126.57 | 126.94 | 172,969 | +0.64(+0.51%) |
May 19, 2017 | 125.82 | 126.72 | 125.76 | 126.30 | 105,839 | +0.88(+0.70%) |
May 18, 2017 | 124.90 | 125.93 | 124.68 | 125.42 | 151,340 | +0.41(+0.33%) |
May 17, 2017 | 126.25 | 126.49 | 124.97 | 125.01 | 290,000 | -2.33(-1.83%) |
May 16, 2017 | 127.62 | 127.81 | 127.09 | 127.34 | 142,281 | -0.12(-0.09%) |
May 15, 2017 | 127.06 | 127.57 | 126.85 | 127.45 | 148,996 | +0.72(+0.56%) |
May 12, 2017 | 126.87 | 126.87 | 126.58 | 126.74 | 123,744 | -0.26(-0.20%) |
May 11, 2017 | 127.01 | 127.09 | 126.32 | 127.00 | 120,900 | -0.32(-0.25%) |
May 10, 2017 | 127.11 | 127.36 | 126.92 | 127.32 | 103,683 | +0.26(+0.20%) |
May 09, 2017 | 127.37 | 127.43 | 126.84 | 127.06 | 186,045 | -0.09(-0.07%) |
May 08, 2017 | 127.30 | 127.33 | 126.88 | 127.15 | 158,707 | -0.13(-0.11%) |
May 05, 2017 | 126.87 | 127.28 | 126.68 | 127.28 | 206,660 | +0.63(+0.50%) |
May 04, 2017 | 126.74 | 126.81 | 126.10 | 126.66 | 106,255 | +0.02(+0.01%) |
May 03, 2017 | 126.60 | 126.73 | 126.23 | 126.64 | 254,592 | -0.20(-0.16%) |
May 02, 2017 | 126.98 | 127.05 | 126.61 | 126.84 | 120,362 | -0.01(-0.01%) |
May 01, 2017 | 126.85 | 127.14 | 126.55 | 126.85 | 116,905 | +0.31(+0.25%) |
Apr 28, 2017 | 127.18 | 127.18 | 126.44 | 126.53 | 193,578 | -0.40(-0.32%) |
Apr 27, 2017 | 127.00 | 127.14 | 126.62 | 126.94 | 302,717 | +0.05(+0.04%) |
Apr 26, 2017 | 126.91 | 127.42 | 126.77 | 126.89 | 117,266 | +0.06(+0.05%) |
Apr 25, 2017 | 126.55 | 127.06 | 126.47 | 126.83 | 134,550 | +0.79(+0.63%) |
Apr 24, 2017 | 126.02 | 126.20 | 125.78 | 126.04 | 173,980 | +1.33(+1.07%) |
Apr 21, 2017 | 124.96 | 125.06 | 124.50 | 124.71 | 110,992 | -0.38(-0.30%) |
Apr 20, 2017 | 124.46 | 125.31 | 124.32 | 125.08 | 105,672 | +1.01(+0.82%) |
Apr 19, 2017 | 124.55 | 124.79 | 123.93 | 124.07 | 123,360 | -0.11(-0.09%) |
Apr 18, 2017 | 124.02 | 124.42 | 123.69 | 124.18 | 190,693 | -0.31(-0.25%) |
Apr 17, 2017 | 123.68 | 124.49 | 123.53 | 124.49 | 362,708 | +1.14(+0.92%) |
Apr 13, 2017 | 124.02 | 124.41 | 123.36 | 123.36 | 145,204 | -0.87(-0.70%) |
Apr 12, 2017 | 124.73 | 124.94 | 124.14 | 124.22 | 176,719 | -0.68(-0.54%) |
Apr 11, 2017 | 124.72 | 124.91 | 123.94 | 124.90 | 123,909 | +0.04(+0.03%) |
Apr 10, 2017 | 124.92 | 125.41 | 124.63 | 124.87 | 95,538 | +0.08(+0.06%) |
Apr 07, 2017 | 124.78 | 125.16 | 124.53 | 124.79 | 118,950 | -0.10(-0.08%) |
Apr 06, 2017 | 124.60 | 125.14 | 124.30 | 124.89 | 160,068 | +0.41(+0.33%) |
Apr 05, 2017 | 125.41 | 125.89 | 124.33 | 124.47 | 300,074 | -0.49(-0.39%) |
Apr 04, 2017 | 124.77 | 124.99 | 124.56 | 124.97 | 201,107 | +0.01(+0.01%) |