Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 190.88 | 192.66 | 186.94 | 187.09 | 119,657 | -3.33(-1.75%) |
Apr 27, 2018 | 192.58 | 192.58 | 189.40 | 190.42 | 113,483 | -2.68(-1.39%) |
Apr 26, 2018 | 194.09 | 194.80 | 191.40 | 193.10 | 106,477 | -0.29(-0.15%) |
Apr 25, 2018 | 194.60 | 195.08 | 191.34 | 193.39 | 161,088 | -1.57(-0.81%) |
Apr 24, 2018 | 199.70 | 200.71 | 192.09 | 194.96 | 150,574 | -3.91(-1.97%) |
Apr 23, 2018 | 199.00 | 199.44 | 197.43 | 198.87 | 108,592 | +0.53(+0.27%) |
Apr 20, 2018 | 198.90 | 199.94 | 196.84 | 198.34 | 98,969 | -0.08(-0.04%) |
Apr 19, 2018 | 196.56 | 198.78 | 195.16 | 198.42 | 121,368 | +2.02(+1.03%) |
Apr 18, 2018 | 197.77 | 198.13 | 196.23 | 196.40 | 191,813 | -0.77(-0.39%) |
Apr 17, 2018 | 197.99 | 199.17 | 196.00 | 197.17 | 143,881 | +0.20(+0.10%) |
Apr 16, 2018 | 196.05 | 197.55 | 194.55 | 196.97 | 108,794 | +3.51(+1.81%) |
Apr 13, 2018 | 195.50 | 196.41 | 191.72 | 193.46 | 135,633 | -0.68(-0.35%) |
Apr 12, 2018 | 191.06 | 194.84 | 191.06 | 194.14 | 109,104 | +3.89(+2.04%) |
Apr 11, 2018 | 188.41 | 191.73 | 187.06 | 190.25 | 133,218 | +0.68(+0.36%) |
Apr 10, 2018 | 188.80 | 190.57 | 187.60 | 189.57 | 130,741 | +3.43(+1.84%) |
Apr 09, 2018 | 187.15 | 187.98 | 185.90 | 186.14 | 132,680 | +0.57(+0.31%) |
Apr 06, 2018 | 188.94 | 190.69 | 184.01 | 185.57 | 137,990 | -4.89(-2.57%) |
Apr 05, 2018 | 187.93 | 191.22 | 187.93 | 190.46 | 113,917 | +3.85(+2.06%) |
Apr 04, 2018 | 183.62 | 187.25 | 181.01 | 186.61 | 191,452 | +0.88(+0.47%) |
Apr 03, 2018 | 184.30 | 186.70 | 183.09 | 185.73 | 233,041 | +2.20(+1.20%) |
Apr 02, 2018 | 186.79 | 187.39 | 181.02 | 183.53 | 104,709 | -3.64(-1.94%) |
Mar 29, 2018 | 187.17 | 187.17 | 187.17 | 0 | +3.58(+1.95%) | |
Mar 28, 2018 | 186.04 | 186.17 | 181.76 | 183.59 | 216,840 | -2.45(-1.32%) |
Mar 27, 2018 | 190.63 | 190.96 | 184.51 | 186.04 | 99,871 | -3.97(-2.09%) |
Mar 26, 2018 | 186.90 | 190.61 | 184.86 | 190.01 | 164,808 | +6.12(+3.33%) |
Mar 23, 2018 | 186.59 | 188.78 | 183.16 | 183.89 | 214,637 | -2.24(-1.20%) |
Mar 22, 2018 | 191.23 | 192.73 | 185.29 | 186.13 | 128,438 | -6.96(-3.60%) |
Mar 21, 2018 | 192.04 | 194.81 | 190.94 | 193.09 | 102,201 | +0.59(+0.31%) |
Mar 20, 2018 | 190.65 | 193.99 | 190.65 | 192.50 | 102,857 | +1.81(+0.95%) |
Mar 19, 2018 | 190.02 | 190.97 | 187.64 | 190.69 | 178,982 | +0.14(+0.07%) |
Mar 16, 2018 | 191.18 | 192.73 | 189.17 | 190.55 | 330,637 | -0.40(-0.21%) |
Mar 15, 2018 | 190.17 | 192.43 | 188.72 | 190.95 | 150,289 | +1.37(+0.72%) |
Mar 14, 2018 | 193.14 | 193.19 | 188.31 | 189.58 | 226,176 | -2.64(-1.37%) |
Mar 13, 2018 | 192.83 | 194.35 | 190.01 | 192.22 | 375,770 | -0.71(-0.37%) |
Mar 12, 2018 | 194.00 | 194.88 | 191.30 | 192.93 | 124,278 | -1.35(-0.69%) |
Mar 09, 2018 | 191.46 | 194.46 | 190.66 | 194.28 | 92,577 | +3.45(+1.81%) |
Mar 08, 2018 | 190.03 | 191.34 | 187.50 | 190.83 | 91,068 | +1.61(+0.85%) |
Mar 07, 2018 | 190.49 | 186.49 | 189.22 | 161,089 | -0.42(-0.22%) | |
Mar 06, 2018 | 189.79 | 190.71 | 187.52 | 189.64 | 127,110 | +0.66(+0.35%) |
Mar 05, 2018 | 183.00 | 189.32 | 183.00 | 188.98 | 127,266 | +4.10(+2.22%) |
Mar 02, 2018 | 182.28 | 185.25 | 179.51 | 184.88 | 125,971 | +1.85(+1.01%) |
Mar 01, 2018 | 186.00 | 186.48 | 181.60 | 183.03 | 124,265 | -2.92(-1.57%) |
Feb 28, 2018 | 188.25 | 190.29 | 185.73 | 185.95 | 119,759 | -1.53(-0.82%) |
Feb 27, 2018 | 191.09 | 192.66 | 187.43 | 187.48 | 127,192 | -3.71(-1.94%) |
Feb 26, 2018 | 191.25 | 191.96 | 189.14 | 191.19 | 80,021 | +1.05(+0.55%) |
Feb 23, 2018 | 190.05 | 190.27 | 188.79 | 190.14 | 164,915 | +1.28(+0.68%) |
Feb 22, 2018 | 188.69 | 188.86 | 157,919 | -2.99(-1.56%) | ||
Feb 21, 2018 | 194.95 | 196.80 | 191.70 | 191.85 | 142,764 | -2.74(-1.41%) |
Feb 20, 2018 | 192.56 | 196.66 | 192.06 | 194.59 | 167,170 | +1.09(+0.56%) |
Feb 16, 2018 | 193.50 | 193.50 | 193.50 | 0 | +1.59(+0.83%) | |
Feb 15, 2018 | 187.75 | 191.97 | 187.09 | 191.91 | 184,774 | +5.63(+3.02%) |
Feb 14, 2018 | 181.53 | 186.68 | 181.10 | 186.28 | 147,586 | +4.03(+2.21%) |
Feb 13, 2018 | 179.49 | 182.56 | 179.49 | 182.25 | 175,550 | +2.06(+1.14%) |
Feb 12, 2018 | 179.78 | 181.79 | 177.48 | 180.19 | 151,202 | +1.17(+0.65%) |
Feb 09, 2018 | 177.81 | 180.23 | 172.80 | 179.02 | 176,893 | +3.46(+1.97%) |
Feb 08, 2018 | 181.29 | 181.87 | 175.56 | 175.56 | 196,737 | -5.53(-3.05%) |
Feb 07, 2018 | 178.58 | 183.70 | 178.19 | 181.09 | 200,813 | +2.03(+1.13%) |
Feb 06, 2018 | 179.55 | 183.41 | 176.43 | 179.06 | 329,265 | -3.88(-2.12%) |
Feb 05, 2018 | 188.00 | 188.56 | 177.69 | 182.94 | 301,862 | -7.08(-3.73%) |
Feb 02, 2018 | 191.79 | 192.79 | 188.71 | 190.02 | 291,780 | -1.98(-1.03%) |
Feb 01, 2018 | 191.97 | 195.25 | 190.14 | 192.00 | 346,337 | +1.08(+0.57%) |
Jan 31, 2018 | 195.75 | 196.77 | 190.25 | 190.92 | 220,988 | -3.51(-1.81%) |
Jan 30, 2018 | 198.45 | 198.45 | 192.70 | 194.43 | 220,681 | -5.06(-2.54%) |
Jan 29, 2018 | 198.59 | 201.40 | 198.59 | 199.49 | 142,365 | +0.60(+0.30%) |
Jan 26, 2018 | 197.94 | 199.04 | 196.65 | 198.89 | 109,382 | +1.64(+0.83%) |
Jan 25, 2018 | 195.81 | 197.53 | 195.12 | 197.25 | 133,920 | +2.44(+1.25%) |
Jan 24, 2018 | 192.75 | 195.07 | 191.24 | 194.81 | 120,575 | +2.81(+1.46%) |
Jan 23, 2018 | 191.19 | 192.90 | 189.74 | 192.00 | 87,212 | +0.96(+0.50%) |
Jan 22, 2018 | 191.04 | 193.07 | 189.62 | 191.04 | 97,185 | -0.89(-0.46%) |
Jan 19, 2018 | 191.52 | 192.41 | 190.80 | 191.93 | 211,696 | +1.30(+0.68%) |
Jan 18, 2018 | 190.64 | 192.83 | 189.58 | 190.63 | 126,374 | -0.03(-0.02%) |
Jan 17, 2018 | 193.92 | 194.71 | 189.65 | 190.66 | 208,415 | -2.42(-1.25%) |
Jan 16, 2018 | 194.39 | 196.71 | 192.69 | 193.08 | 167,105 | -0.20(-0.10%) |
Jan 12, 2018 | 193.28 | 193.28 | 193.28 | 0 | +4.58(+2.43%) | |
Jan 11, 2018 | 188.08 | 189.63 | 187.48 | 188.70 | 222,075 | +1.20(+0.64%) |
Jan 10, 2018 | 188.89 | 185.31 | 187.50 | 85,109 | -1.39(-0.74%) | |
Jan 09, 2018 | 188.88 | 189.87 | 188.28 | 188.89 | 84,932 | +0.31(+0.16%) |
Jan 08, 2018 | 186.31 | 189.29 | 186.31 | 188.58 | 76,852 | +2.27(+1.22%) |
Jan 05, 2018 | 187.33 | 188.62 | 185.36 | 186.31 | 80,384 | -0.81(-0.43%) |
Jan 04, 2018 | 184.53 | 187.76 | 183.62 | 187.12 | 175,957 | +3.03(+1.65%) |
Jan 03, 2018 | 184.37 | 185.56 | 183.04 | 184.09 | 108,400 | -0.25(-0.14%) |
Jan 02, 2018 | 181.84 | 184.46 | 181.60 | 184.34 | 159,469 | +3.19(+1.76%) |
Dec 29, 2017 | 181.15 | 181.15 | 181.15 | 0 | +0.04(+0.02%) | |
Dec 28, 2017 | 184.12 | 184.12 | 180.17 | 181.11 | 219,370 | -2.75(-1.50%) |
Dec 27, 2017 | 181.78 | 183.94 | 181.63 | 183.86 | 168,756 | +2.03(+1.12%) |
Dec 26, 2017 | 181.10 | 182.06 | 180.48 | 181.83 | 159,516 | +0.59(+0.33%) |
Dec 22, 2017 | 181.86 | 182.31 | 180.51 | 181.24 | 142,812 | -0.07(-0.04%) |
Dec 21, 2017 | 181.99 | 182.09 | 180.71 | 181.31 | 192,712 | -0.47(-0.26%) |
Dec 20, 2017 | 183.84 | 184.71 | 181.47 | 181.78 | 156,298 | -0.97(-0.53%) |
Dec 19, 2017 | 183.68 | 184.19 | 182.04 | 182.75 | 157,766 | -0.34(-0.19%) |
Dec 18, 2017 | 185.90 | 185.95 | 182.68 | 183.09 | 149,895 | -1.27(-0.69%) |
Dec 15, 2017 | 181.66 | 186.31 | 180.85 | 184.36 | 441,112 | +3.43(+1.90%) |
Dec 14, 2017 | 183.52 | 185.38 | 179.71 | 180.93 | 187,038 | -2.30(-1.26%) |
Dec 13, 2017 | 178.58 | 183.23 | 178.28 | 183.23 | 598,599 | +4.84(+2.71%) |
Dec 12, 2017 | 176.92 | 179.04 | 176.58 | 178.39 | 201,327 | +1.04(+0.59%) |
Dec 11, 2017 | 180.67 | 181.57 | 177.05 | 177.35 | 116,553 | -3.23(-1.79%) |
Dec 08, 2017 | 180.79 | 181.50 | 179.81 | 180.58 | 182,029 | +0.52(+0.29%) |
Dec 07, 2017 | 180.42 | 181.53 | 179.84 | 180.06 | 230,227 | -0.35(-0.19%) |
Dec 06, 2017 | 179.26 | 182.82 | 179.26 | 180.41 | 85,023 | +0.89(+0.50%) |
Dec 05, 2017 | 181.60 | 182.11 | 178.80 | 179.52 | 100,471 | -2.40(-1.32%) |
Dec 04, 2017 | 185.45 | 181.66 | 181.92 | 113,837 | -1.57(-0.86%) | |
Dec 01, 2017 | 186.01 | 186.01 | 178.82 | 183.49 | 155,675 | -2.75(-1.48%) |
Nov 30, 2017 | 184.30 | 186.53 | 183.49 | 186.24 | 88,808 | +2.73(+1.49%) |
Nov 29, 2017 | 185.73 | 185.99 | 182.22 | 183.51 | 138,505 | -1.79(-0.97%) |
Nov 28, 2017 | 184.37 | 185.35 | 183.52 | 185.30 | 106,113 | +1.50(+0.82%) |
Nov 27, 2017 | 185.10 | 185.10 | 183.07 | 183.80 | 125,823 | -1.34(-0.72%) |
Nov 24, 2017 | 184.15 | 185.24 | 182.46 | 185.14 | 95,628 | +1.33(+0.72%) |
Nov 22, 2017 | 185.12 | 185.12 | 182.49 | 183.81 | 65,360 | -1.19(-0.64%) |
Nov 21, 2017 | 180.83 | 185.04 | 180.37 | 185.00 | 116,226 | +5.20(+2.89%) |
Nov 20, 2017 | 179.94 | 181.21 | 179.08 | 179.80 | 123,791 | +0.30(+0.17%) |
Nov 17, 2017 | 180.48 | 181.80 | 179.43 | 179.50 | 89,033 | -1.59(-0.88%) |
Nov 16, 2017 | 178.90 | 181.40 | 177.97 | 181.09 | 73,343 | +2.67(+1.50%) |
Nov 15, 2017 | 178.36 | 179.13 | 177.33 | 178.42 | 89,978 | -0.52(-0.29%) |
Nov 14, 2017 | 178.73 | 179.79 | 178.33 | 178.94 | 91,013 | -0.43(-0.24%) |
Nov 13, 2017 | 180.07 | 180.38 | 178.31 | 179.37 | 136,452 | -1.26(-0.70%) |
Nov 10, 2017 | 180.50 | 181.98 | 180.11 | 180.63 | 67,999 | +0.30(+0.17%) |
Nov 09, 2017 | 183.95 | 185.10 | 179.46 | 180.33 | 146,844 | -5.17(-2.79%) |
Nov 08, 2017 | 183.47 | 185.66 | 181.98 | 185.50 | 450,313 | +1.25(+0.68%) |
Nov 07, 2017 | 182.27 | 184.63 | 182.20 | 184.25 | 210,861 | +0.76(+0.41%) |
Nov 06, 2017 | 181.45 | 183.60 | 180.88 | 183.49 | 184,665 | +1.09(+0.60%) |
Nov 03, 2017 | 178.21 | 182.88 | 177.37 | 182.40 | 229,047 | +4.31(+2.42%) |
Nov 02, 2017 | 169.86 | 179.01 | 166.68 | 178.09 | 324,814 | +8.23(+4.85%) |
Nov 01, 2017 | 170.90 | 171.00 | 168.60 | 169.86 | 164,104 | -0.10(-0.06%) |
Oct 31, 2017 | 169.37 | 170.26 | 168.79 | 169.96 | 169,156 | +1.08(+0.64%) |
Oct 30, 2017 | 167.76 | 168.94 | 167.31 | 168.88 | 111,004 | +0.66(+0.39%) |
Oct 27, 2017 | 167.55 | 168.31 | 166.69 | 168.22 | 78,155 | +0.73(+0.44%) |
Oct 26, 2017 | 168.03 | 168.92 | 166.49 | 167.49 | 80,900 | -0.09(-0.05%) |
Oct 25, 2017 | 167.50 | 168.34 | 165.59 | 167.58 | 96,930 | -0.04(-0.02%) |
Oct 24, 2017 | 166.56 | 167.69 | 166.21 | 167.62 | 89,592 | +1.47(+0.88%) |
Oct 23, 2017 | 165.91 | 166.34 | 164.18 | 166.15 | 145,901 | +0.73(+0.44%) |
Oct 20, 2017 | 163.53 | 165.66 | 162.12 | 165.42 | 67,314 | +1.83(+1.12%) |
Oct 19, 2017 | 162.29 | 164.18 | 162.08 | 163.59 | 124,130 | +0.53(+0.33%) |
Oct 18, 2017 | 161.94 | 163.40 | 161.43 | 163.06 | 88,490 | +1.53(+0.95%) |
Oct 17, 2017 | 162.00 | 162.66 | 161.11 | 161.53 | 81,329 | -0.42(-0.26%) |
Oct 16, 2017 | 163.23 | 164.28 | 161.79 | 161.95 | 179,376 | -1.02(-0.63%) |
Oct 13, 2017 | 165.47 | 165.87 | 162.72 | 162.97 | 131,794 | -2.02(-1.22%) |
Oct 12, 2017 | 162.77 | 165.00 | 162.31 | 164.99 | 105,453 | +2.33(+1.43%) |
Oct 11, 2017 | 164.63 | 164.63 | 162.58 | 162.66 | 95,623 | -1.78(-1.08%) |
Oct 10, 2017 | 164.32 | 164.66 | 163.56 | 164.44 | 95,372 | +0.82(+0.50%) |
Oct 09, 2017 | 163.38 | 164.06 | 162.83 | 163.62 | 105,479 | +0.60(+0.37%) |
Oct 06, 2017 | 162.80 | 163.22 | 161.84 | 163.02 | 99,270 | +0.01(+0.01%) |
Oct 05, 2017 | 162.76 | 163.38 | 162.11 | 163.01 | 85,094 | +0.45(+0.28%) |
Oct 04, 2017 | 163.15 | 163.86 | 161.72 | 162.56 | 118,483 | -0.48(-0.29%) |
Oct 03, 2017 | 163.18 | 163.29 | 160.86 | 163.04 | 182,135 | -0.03(-0.02%) |
Oct 02, 2017 | 159.73 | 163.07 | 159.73 | 163.07 | 147,246 | +3.89(+2.44%) |
Sep 29, 2017 | 159.71 | 160.04 | 158.41 | 159.18 | 138,559 | -0.30(-0.19%) |
Sep 28, 2017 | 160.24 | 160.50 | 158.53 | 159.48 | 230,203 | -1.08(-0.67%) |
Sep 27, 2017 | 159.81 | 160.93 | 158.73 | 160.56 | 197,678 | +1.25(+0.78%) |
Sep 26, 2017 | 160.80 | 160.80 | 159.16 | 159.31 | 128,280 | -1.14(-0.71%) |
Sep 25, 2017 | 160.83 | 161.30 | 159.55 | 160.45 | 159,752 | -0.58(-0.36%) |
Sep 22, 2017 | 160.87 | 161.58 | 160.28 | 161.03 | 110,129 | +0.27(+0.17%) |
Sep 21, 2017 | 160.26 | 161.00 | 159.00 | 160.76 | 180,565 | +0.56(+0.35%) |
Sep 20, 2017 | 158.95 | 160.46 | 158.15 | 160.20 | 165,711 | +1.36(+0.86%) |
Sep 19, 2017 | 158.36 | 159.54 | 157.54 | 158.84 | 239,957 | +0.59(+0.37%) |
Sep 18, 2017 | 155.78 | 158.33 | 155.62 | 158.25 | 177,358 | +3.07(+1.98%) |
Sep 15, 2017 | 154.49 | 155.71 | 153.95 | 155.18 | 267,922 | +0.48(+0.31%) |
Sep 14, 2017 | 154.39 | 155.24 | 153.99 | 154.70 | 188,652 | +0.20(+0.13%) |
Sep 13, 2017 | 154.60 | 155.01 | 153.23 | 154.50 | 216,338 | -0.11(-0.07%) |
Sep 12, 2017 | 153.91 | 154.91 | 153.48 | 154.61 | 187,734 | +0.97(+0.63%) |
Sep 11, 2017 | 152.17 | 153.78 | 151.67 | 153.64 | 192,554 | +2.61(+1.73%) |
Sep 08, 2017 | 148.37 | 151.21 | 147.83 | 151.03 | 151,728 | +2.01(+1.35%) |
Sep 07, 2017 | 148.87 | 149.08 | 147.43 | 149.02 | 159,670 | +0.40(+0.27%) |
Sep 06, 2017 | 149.72 | 149.73 | 147.69 | 148.62 | 123,872 | -0.28(-0.19%) |
Sep 05, 2017 | 150.61 | 150.99 | 148.36 | 148.90 | 141,130 | -1.65(-1.10%) |
Sep 01, 2017 | 150.54 | 151.54 | 150.11 | 150.55 | 168,479 | +0.49(+0.33%) |
Aug 31, 2017 | 149.26 | 150.37 | 148.23 | 150.06 | 129,517 | +1.30(+0.87%) |
Aug 30, 2017 | 147.54 | 149.16 | 147.02 | 148.76 | 121,448 | +1.16(+0.79%) |
Aug 29, 2017 | 144.50 | 147.73 | 144.50 | 147.60 | 146,163 | +2.20(+1.51%) |
Aug 28, 2017 | 145.89 | 145.89 | 144.40 | 145.40 | 78,178 | +0.09(+0.06%) |
Aug 25, 2017 | 146.11 | 146.25 | 145.15 | 145.31 | 91,110 | -0.22(-0.15%) |
Aug 24, 2017 | 144.65 | 145.94 | 144.28 | 145.53 | 171,495 | +1.08(+0.75%) |
Aug 23, 2017 | 144.10 | 145.01 | 143.93 | 144.45 | 98,847 | -0.50(-0.34%) |
Aug 22, 2017 | 143.96 | 145.44 | 143.50 | 144.95 | 109,395 | +1.43(+1.00%) |
Aug 21, 2017 | 143.89 | 144.81 | 142.78 | 143.52 | 154,825 | -0.42(-0.29%) |
Aug 18, 2017 | 143.47 | 144.66 | 143.01 | 143.94 | 172,422 | -0.07(-0.05%) |
Aug 17, 2017 | 146.77 | 147.69 | 143.66 | 144.01 | 129,133 | -3.28(-2.23%) |
Aug 16, 2017 | 147.59 | 147.95 | 146.63 | 147.29 | 157,625 | +0.31(+0.21%) |
Aug 15, 2017 | 147.35 | 147.96 | 146.39 | 146.98 | 132,787 | -0.18(-0.12%) |
Aug 14, 2017 | 146.09 | 147.56 | 145.01 | 147.16 | 125,900 | +2.39(+1.65%) |
Aug 11, 2017 | 145.47 | 146.43 | 144.76 | 144.77 | 130,675 | -0.21(-0.14%) |
Aug 10, 2017 | 146.52 | 146.75 | 144.79 | 144.98 | 167,259 | -2.14(-1.45%) |
Aug 09, 2017 | 146.32 | 147.43 | 146.04 | 147.12 | 180,206 | +0.32(+0.22%) |
Aug 08, 2017 | 147.04 | 147.62 | 144.82 | 146.80 | 153,040 | -0.33(-0.22%) |
Aug 07, 2017 | 148.20 | 148.24 | 146.64 | 147.13 | 203,031 | -1.17(-0.79%) |
Aug 04, 2017 | 148.62 | 148.62 | 146.69 | 148.30 | 197,528 | +0.79(+0.54%) |
Aug 03, 2017 | 145.00 | 148.37 | 142.17 | 147.51 | 374,778 | +8.88(+6.41%) |
Aug 02, 2017 | 136.85 | 138.95 | 136.03 | 138.63 | 232,177 | +1.79(+1.31%) |
Aug 01, 2017 | 137.32 | 137.81 | 136.32 | 136.84 | 126,545 | +0.50(+0.37%) |
Jul 31, 2017 | 137.30 | 137.30 | 136.11 | 136.34 | 102,591 | -0.68(-0.50%) |
Jul 28, 2017 | 135.88 | 137.31 | 135.74 | 137.02 | 102,105 | +1.07(+0.79%) |
Jul 27, 2017 | 136.86 | 137.44 | 135.43 | 135.95 | 155,717 | -0.15(-0.11%) |
Jul 26, 2017 | 137.61 | 138.11 | 135.97 | 136.10 | 141,241 | -1.31(-0.95%) |
Jul 25, 2017 | 137.50 | 138.74 | 136.00 | 137.41 | 306,706 | +0.78(+0.57%) |
Jul 24, 2017 | 136.19 | 136.83 | 135.41 | 136.63 | 174,656 | +0.66(+0.49%) |
Jul 21, 2017 | 135.14 | 136.10 | 134.56 | 135.97 | 173,871 | +0.50(+0.37%) |
Jul 20, 2017 | 136.51 | 136.96 | 135.18 | 135.47 | 243,467 | -1.03(-0.75%) |
Jul 19, 2017 | 134.97 | 136.61 | 134.73 | 136.50 | 248,400 | +2.11(+1.57%) |
Jul 18, 2017 | 135.40 | 135.60 | 134.09 | 134.39 | 235,870 | -1.29(-0.95%) |
Jul 17, 2017 | 134.19 | 136.08 | 133.43 | 135.68 | 231,437 | +1.30(+0.97%) |
Jul 14, 2017 | 133.87 | 135.12 | 133.78 | 134.38 | 173,994 | +0.70(+0.52%) |
Jul 13, 2017 | 134.99 | 134.99 | 133.33 | 133.68 | 178,065 | -1.18(-0.87%) |
Jul 12, 2017 | 133.97 | 135.82 | 133.97 | 134.86 | 150,026 | +1.82(+1.37%) |
Jul 11, 2017 | 132.89 | 133.40 | 131.23 | 133.04 | 124,288 | +0.32(+0.24%) |
Jul 10, 2017 | 132.93 | 133.95 | 131.99 | 132.72 | 165,822 | -0.53(-0.40%) |
Jul 07, 2017 | 129.73 | 133.68 | 129.67 | 133.25 | 232,449 | +3.82(+2.95%) |
Jul 06, 2017 | 130.48 | 131.73 | 129.26 | 129.43 | 301,544 | -1.85(-1.41%) |
Jul 05, 2017 | 129.61 | 131.50 | 128.92 | 131.28 | 263,034 | +3.17(+2.47%) |
Jul 03, 2017 | 128.42 | 129.05 | 127.75 | 128.11 | 94,279 | +0.46(+0.36%) |
Jun 30, 2017 | 125.54 | 128.29 | 125.38 | 127.65 | 284,465 | +2.91(+2.33%) |
Jun 29, 2017 | 125.83 | 126.91 | 123.37 | 124.74 | 229,473 | -0.99(-0.79%) |
Jun 28, 2017 | 124.16 | 125.92 | 124.02 | 125.73 | 233,367 | +2.21(+1.79%) |
Jun 27, 2017 | 126.03 | 126.73 | 123.29 | 123.52 | 268,746 | -2.72(-2.15%) |
Jun 26, 2017 | 126.05 | 127.54 | 125.36 | 126.24 | 310,993 | +0.88(+0.70%) |
Jun 23, 2017 | 126.98 | 127.64 | 125.01 | 125.36 | 3,350,160 | -1.59(-1.25%) |
Jun 22, 2017 | 128.42 | 128.85 | 126.84 | 126.95 | 160,132 | -1.17(-0.91%) |
Jun 21, 2017 | 129.60 | 130.12 | 127.41 | 128.12 | 221,574 | -1.20(-0.93%) |
Jun 20, 2017 | 132.03 | 132.32 | 128.99 | 129.32 | 261,865 | -3.29(-2.48%) |
Jun 19, 2017 | 131.84 | 133.00 | 130.68 | 132.61 | 303,066 | +1.64(+1.25%) |
Jun 16, 2017 | 130.64 | 131.71 | 129.74 | 130.97 | 571,074 | -0.66(-0.50%) |
Jun 15, 2017 | 128.53 | 131.76 | 128.15 | 131.63 | 155,697 | +1.63(+1.25%) |
Jun 14, 2017 | 130.99 | 130.99 | 129.31 | 130.00 | 153,478 | -0.67(-0.51%) |
Jun 13, 2017 | 131.16 | 131.63 | 130.47 | 130.67 | 180,035 | -0.35(-0.27%) |
Jun 12, 2017 | 133.11 | 133.11 | 130.02 | 131.02 | 185,795 | -2.00(-1.50%) |
Jun 09, 2017 | 131.76 | 133.48 | 131.57 | 133.02 | 220,248 | +1.92(+1.46%) |
Jun 08, 2017 | 127.85 | 132.12 | 127.17 | 131.10 | 183,254 | +2.97(+2.32%) |
Jun 07, 2017 | 129.92 | 129.92 | 127.98 | 128.13 | 141,875 | -1.74(-1.34%) |
Jun 06, 2017 | 130.29 | 131.04 | 129.66 | 129.87 | 138,881 | -1.31(-1.00%) |
Jun 05, 2017 | 133.52 | 134.03 | 131.12 | 131.18 | 117,521 | -2.66(-1.99%) |
Jun 02, 2017 | 133.53 | 136.50 | 132.94 | 133.84 | 156,768 | +0.47(+0.35%) |
Jun 01, 2017 | 131.98 | 133.40 | 131.01 | 133.37 | 126,500 | +1.86(+1.41%) |
May 31, 2017 | 130.21 | 131.91 | 128.65 | 131.51 | 128,720 | +1.52(+1.17%) |
May 30, 2017 | 131.08 | 131.28 | 129.55 | 129.99 | 80,160 | -1.36(-1.04%) |
May 26, 2017 | 130.64 | 131.63 | 130.01 | 131.35 | 117,370 | +0.32(+0.24%) |
May 25, 2017 | 129.34 | 131.06 | 129.00 | 131.03 | 154,488 | +2.10(+1.63%) |
May 24, 2017 | 128.90 | 129.78 | 128.26 | 128.93 | 77,599 | -0.03(-0.02%) |
May 23, 2017 | 129.62 | 129.62 | 127.78 | 128.96 | 92,492 | -0.10(-0.08%) |
May 22, 2017 | 128.90 | 130.15 | 128.51 | 129.06 | 119,255 | +1.20(+0.94%) |
May 19, 2017 | 126.80 | 128.49 | 125.82 | 127.86 | 161,968 | +1.81(+1.44%) |
May 18, 2017 | 126.07 | 127.17 | 124.58 | 126.05 | 176,487 | -0.80(-0.63%) |
May 17, 2017 | 131.55 | 130.27 | 126.64 | 126.85 | 160,317 | -4.70(-3.57%) |
May 16, 2017 | 131.84 | 131.99 | 130.36 | 131.55 | 127,488 | -0.37(-0.28%) |
May 15, 2017 | 131.02 | 132.87 | 130.85 | 131.92 | 174,299 | +1.05(+0.80%) |
May 12, 2017 | 131.56 | 131.71 | 130.38 | 130.87 | 103,911 | -1.49(-1.13%) |
May 11, 2017 | 132.94 | 133.31 | 131.19 | 132.36 | 159,761 | -0.91(-0.68%) |
May 10, 2017 | 133.14 | 134.15 | 132.52 | 133.27 | 112,087 | -0.46(-0.34%) |
May 09, 2017 | 135.10 | 135.18 | 133.27 | 133.73 | 122,000 | -1.75(-1.29%) |
May 08, 2017 | 135.32 | 135.66 | 133.99 | 135.48 | 205,502 | -0.28(-0.21%) |
May 05, 2017 | 136.53 | 136.66 | 133.08 | 135.76 | 193,152 | +0.07(+0.05%) |
May 04, 2017 | 136.21 | 137.00 | 131.99 | 135.69 | 155,658 | +2.39(+1.79%) |
May 03, 2017 | 133.55 | 133.71 | 132.12 | 133.30 | 147,088 | -1.22(-0.91%) |
May 02, 2017 | 134.40 | 134.88 | 133.74 | 134.52 | 228,691 | -0.04(-0.03%) |