Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 147.62 | 148.50 | 145.43 | 145.49 | 1,369,634 | -1.56(-1.06%) |
Apr 27, 2018 | 146.48 | 147.45 | 145.15 | 147.04 | 1,288,117 | +0.88(+0.61%) |
Apr 26, 2018 | 147.78 | 148.47 | 142.26 | 146.16 | 1,986,299 | -1.78(-1.20%) |
Apr 25, 2018 | 140.22 | 150.00 | 137.78 | 147.94 | 2,834,180 | +4.68(+3.27%) |
Apr 24, 2018 | 150.17 | 152.59 | 140.98 | 143.26 | 2,847,567 | -6.37(-4.26%) |
Apr 23, 2018 | 152.96 | 153.21 | 149.35 | 149.62 | 1,286,290 | -3.20(-2.09%) |
Apr 20, 2018 | 154.80 | 155.34 | 151.50 | 152.82 | 1,181,052 | -1.48(-0.96%) |
Apr 19, 2018 | 156.94 | 158.17 | 153.12 | 154.30 | 984,311 | -2.32(-1.48%) |
Apr 18, 2018 | 155.52 | 158.04 | 154.69 | 156.62 | 838,112 | +2.28(+1.48%) |
Apr 17, 2018 | 154.52 | 155.41 | 153.83 | 154.34 | 1,168,798 | +0.85(+0.55%) |
Apr 16, 2018 | 154.01 | 155.16 | 153.34 | 153.49 | 754,492 | +0.62(+0.40%) |
Apr 13, 2018 | 155.07 | 155.61 | 152.05 | 152.87 | 773,595 | -0.96(-0.63%) |
Apr 12, 2018 | 153.38 | 155.08 | 152.99 | 153.83 | 908,616 | +1.87(+1.23%) |
Apr 11, 2018 | 150.40 | 152.87 | 150.23 | 151.97 | 808,962 | -0.16(-0.10%) |
Apr 10, 2018 | 153.59 | 154.34 | 151.80 | 152.13 | 1,281,727 | +2.43(+1.62%) |
Apr 09, 2018 | 150.59 | 152.97 | 149.40 | 149.69 | 1,042,436 | +0.29(+0.20%) |
Apr 06, 2018 | 153.20 | 154.09 | 147.54 | 149.40 | 1,363,093 | -5.28(-3.41%) |
Apr 05, 2018 | 154.36 | 155.39 | 153.26 | 154.68 | 959,766 | +1.41(+0.92%) |
Apr 04, 2018 | 149.62 | 153.73 | 149.24 | 153.28 | 1,698,497 | +0.50(+0.33%) |
Apr 03, 2018 | 149.43 | 152.85 | 149.42 | 152.77 | 1,374,571 | +3.36(+2.25%) |
Apr 02, 2018 | 154.19 | 154.19 | 147.71 | 149.41 | 1,481,697 | -4.62(-3.00%) |
Mar 29, 2018 | 154.04 | 154.04 | 154.04 | 0 | -0.44(-0.29%) | |
Mar 28, 2018 | 155.82 | 155.98 | 153.68 | 154.48 | 1,219,202 | +1.32(+0.86%) |
Mar 27, 2018 | 156.73 | 156.79 | 152.48 | 153.16 | 1,185,326 | -3.40(-2.17%) |
Mar 26, 2018 | 153.65 | 157.52 | 152.75 | 156.56 | 1,319,019 | +5.34(+3.53%) |
Mar 23, 2018 | 155.98 | 156.44 | 150.88 | 151.22 | 1,226,856 | -4.38(-2.81%) |
Mar 22, 2018 | 158.33 | 160.28 | 155.44 | 155.59 | 922,417 | -4.79(-2.99%) |
Mar 21, 2018 | 161.27 | 162.57 | 160.19 | 160.38 | 594,364 | -0.78(-0.48%) |
Mar 20, 2018 | 161.78 | 163.22 | 161.01 | 161.16 | 532,151 | +0.22(+0.14%) |
Mar 19, 2018 | 162.22 | 162.54 | 159.70 | 160.94 | 593,713 | -1.74(-1.07%) |
Mar 16, 2018 | 160.70 | 163.21 | 160.07 | 162.68 | 1,681,700 | +1.96(+1.22%) |
Mar 15, 2018 | 162.51 | 162.80 | 160.05 | 160.72 | 918,275 | -1.46(-0.90%) |
Mar 14, 2018 | 165.15 | 165.40 | 161.87 | 162.18 | 762,219 | -1.78(-1.08%) |
Mar 13, 2018 | 166.76 | 167.16 | 163.44 | 163.96 | 852,161 | -2.19(-1.32%) |
Mar 12, 2018 | 167.12 | 167.39 | 164.98 | 166.15 | 792,728 | -1.09(-0.65%) |
Mar 09, 2018 | 163.77 | 167.29 | 163.31 | 167.24 | 782,503 | +4.67(+2.87%) |
Mar 08, 2018 | 161.60 | 162.92 | 160.15 | 162.57 | 908,289 | +1.55(+0.96%) |
Mar 07, 2018 | 161.92 | 161.02 | 877,032 | +0.53(+0.33%) | ||
Mar 06, 2018 | 161.34 | 162.21 | 159.26 | 160.49 | 851,683 | +0.35(+0.22%) |
Mar 05, 2018 | 156.77 | 160.44 | 156.33 | 160.15 | 952,430 | +2.20(+1.39%) |
Mar 02, 2018 | 154.97 | 158.47 | 152.72 | 157.94 | 1,377,465 | +2.17(+1.39%) |
Mar 01, 2018 | 159.65 | 160.46 | 155.03 | 155.78 | 1,440,041 | -4.09(-2.56%) |
Feb 28, 2018 | 164.31 | 164.31 | 159.82 | 159.87 | 1,117,990 | -3.36(-2.06%) |
Feb 27, 2018 | 166.52 | 166.92 | 163.16 | 163.23 | 819,905 | -3.33(-2.00%) |
Feb 26, 2018 | 164.81 | 166.85 | 163.83 | 166.57 | 1,050,165 | +2.56(+1.56%) |
Feb 23, 2018 | 165.09 | 165.09 | 162.07 | 164.00 | 680,919 | +0.16(+0.10%) |
Feb 22, 2018 | 163.84 | 740,714 | +1.19(+0.73%) | |||
Feb 21, 2018 | 163.21 | 165.95 | 162.53 | 162.66 | 682,535 | -0.64(-0.39%) |
Feb 20, 2018 | 162.96 | 164.57 | 161.86 | 163.29 | 783,226 | -0.79(-0.48%) |
Feb 16, 2018 | 164.08 | 164.08 | 164.08 | 0 | -1.05(-0.63%) | |
Feb 15, 2018 | 166.11 | 166.28 | 163.18 | 165.13 | 1,122,568 | +0.43(+0.26%) |
Feb 14, 2018 | 161.48 | 165.47 | 161.48 | 164.70 | 935,482 | +2.33(+1.44%) |
Feb 13, 2018 | 161.96 | 163.23 | 160.24 | 162.37 | 1,285,535 | -1.64(-1.00%) |
Feb 12, 2018 | 163.83 | 165.57 | 161.67 | 164.00 | 909,216 | +2.87(+1.78%) |
Feb 09, 2018 | 159.50 | 162.74 | 156.56 | 161.13 | 1,611,667 | +3.79(+2.41%) |
Feb 08, 2018 | 165.85 | 166.22 | 157.19 | 157.34 | 1,436,143 | -8.85(-5.32%) |
Feb 07, 2018 | 165.49 | 168.48 | 165.41 | 166.19 | 1,117,996 | +0.19(+0.11%) |
Feb 06, 2018 | 156.94 | 167.25 | 155.55 | 166.00 | 2,004,744 | +0.52(+0.31%) |
Feb 05, 2018 | 169.56 | 171.08 | 163.46 | 165.48 | 1,511,717 | -5.32(-3.11%) |
Feb 02, 2018 | 173.92 | 173.92 | 169.91 | 170.80 | 1,311,574 | -4.55(-2.60%) |
Feb 01, 2018 | 173.52 | 177.42 | 172.95 | 175.35 | 1,172,418 | +1.67(+0.96%) |
Jan 31, 2018 | 176.87 | 176.95 | 172.88 | 173.68 | 993,213 | -2.19(-1.25%) |
Jan 30, 2018 | 174.88 | 176.88 | 174.31 | 175.87 | 706,085 | +0.00(+0.00%) |
Jan 29, 2018 | 177.88 | 179.55 | 175.41 | 175.87 | 755,657 | -2.84(-1.59%) |
Jan 26, 2018 | 175.83 | 178.91 | 175.73 | 178.71 | 991,730 | +2.91(+1.65%) |
Jan 25, 2018 | 177.03 | 178.10 | 174.31 | 175.81 | 1,209,624 | -0.67(-0.38%) |
Jan 24, 2018 | 182.10 | 182.10 | 174.98 | 176.48 | 1,654,524 | -3.72(-2.06%) |
Jan 23, 2018 | 179.58 | 182.67 | 178.86 | 180.19 | 1,181,175 | +0.67(+0.37%) |
Jan 22, 2018 | 179.58 | 179.94 | 178.04 | 179.52 | 1,019,684 | +0.37(+0.21%) |
Jan 19, 2018 | 180.63 | 182.34 | 179.02 | 179.15 | 1,153,322 | -1.36(-0.75%) |
Jan 18, 2018 | 182.32 | 182.88 | 179.81 | 180.51 | 812,385 | -1.33(-0.73%) |
Jan 17, 2018 | 181.69 | 182.99 | 180.75 | 181.84 | 843,420 | +1.36(+0.75%) |
Jan 16, 2018 | 183.19 | 184.32 | 178.81 | 180.48 | 856,479 | -2.55(-1.39%) |
Jan 12, 2018 | 183.03 | 183.03 | 183.03 | 0 | +1.57(+0.86%) | |
Jan 11, 2018 | 178.54 | 181.47 | 178.50 | 181.47 | 572,087 | +3.53(+1.98%) |
Jan 10, 2018 | 178.47 | 179.13 | 176.94 | 177.94 | 617,313 | -0.55(-0.31%) |
Jan 09, 2018 | 178.43 | 179.42 | 177.41 | 178.48 | 555,990 | +0.65(+0.37%) |
Jan 08, 2018 | 176.04 | 178.17 | 175.22 | 177.83 | 869,781 | +1.80(+1.02%) |
Jan 05, 2018 | 176.51 | 176.51 | 174.97 | 176.04 | 712,696 | +0.27(+0.16%) |
Jan 04, 2018 | 177.50 | 178.78 | 175.38 | 175.76 | 834,486 | -0.78(-0.44%) |
Jan 03, 2018 | 173.46 | 176.70 | 173.46 | 176.55 | 955,816 | +2.54(+1.46%) |
Jan 02, 2018 | 174.13 | 174.53 | 171.85 | 174.00 | 696,764 | +1.15(+0.67%) |
Dec 29, 2017 | 172.85 | 172.85 | 172.85 | 0 | -1.04(-0.60%) | |
Dec 28, 2017 | 173.19 | 174.05 | 172.27 | 173.89 | 604,036 | +1.36(+0.79%) |
Dec 27, 2017 | 171.66 | 173.10 | 171.34 | 172.53 | 442,253 | +1.28(+0.75%) |
Dec 26, 2017 | 171.28 | 172.19 | 171.01 | 171.25 | 327,088 | -0.03(-0.02%) |
Dec 22, 2017 | 170.49 | 171.38 | 169.88 | 171.28 | 480,394 | +0.38(+0.22%) |
Dec 21, 2017 | 170.89 | 171.56 | 169.49 | 170.90 | 508,566 | +0.94(+0.55%) |
Dec 20, 2017 | 172.00 | 172.18 | 169.72 | 169.96 | 623,051 | -0.68(-0.40%) |
Dec 19, 2017 | 169.98 | 171.14 | 168.87 | 170.64 | 873,719 | +0.89(+0.52%) |
Dec 18, 2017 | 170.18 | 171.20 | 169.43 | 169.75 | 717,260 | +1.67(+0.99%) |
Dec 15, 2017 | 168.19 | 169.14 | 167.74 | 168.08 | 1,273,799 | +1.30(+0.78%) |
Dec 14, 2017 | 169.19 | 170.61 | 166.69 | 166.78 | 715,221 | -1.77(-1.05%) |
Dec 13, 2017 | 168.37 | 170.04 | 168.12 | 168.54 | 721,687 | +0.62(+0.37%) |
Dec 12, 2017 | 167.92 | 169.72 | 167.88 | 167.92 | 534,878 | -0.63(-0.38%) |
Dec 11, 2017 | 169.46 | 171.12 | 167.58 | 168.55 | 551,947 | -1.22(-0.72%) |
Dec 08, 2017 | 170.50 | 171.09 | 168.98 | 169.78 | 677,109 | +0.53(+0.31%) |
Dec 07, 2017 | 169.78 | 170.55 | 167.10 | 169.25 | 818,920 | +1.47(+0.88%) |
Dec 06, 2017 | 168.76 | 165.22 | 167.78 | 1,313,977 | +2.56(+1.55%) | |
Dec 05, 2017 | 168.01 | 169.51 | 165.09 | 165.22 | 1,313,090 | -2.73(-1.62%) |
Dec 04, 2017 | 171.51 | 167.49 | 167.95 | 1,507,492 | +0.28(+0.17%) | |
Dec 01, 2017 | 169.85 | 171.99 | 166.67 | 167.66 | 980,214 | -2.31(-1.36%) |
Nov 30, 2017 | 168.27 | 171.06 | 167.89 | 169.97 | 1,420,656 | +2.60(+1.55%) |
Nov 29, 2017 | 173.42 | 173.56 | 166.23 | 167.37 | 1,365,345 | -6.16(-3.55%) |
Nov 28, 2017 | 166.38 | 174.32 | 166.17 | 173.54 | 2,153,652 | +5.36(+3.19%) |
Nov 27, 2017 | 169.03 | 169.57 | 167.82 | 168.18 | 772,643 | -0.39(-0.23%) |
Nov 24, 2017 | 168.84 | 168.94 | 167.34 | 168.56 | 318,084 | +0.41(+0.24%) |
Nov 22, 2017 | 167.64 | 169.41 | 166.27 | 168.16 | 1,252,002 | -1.76(-1.04%) |
Nov 21, 2017 | 171.44 | 171.66 | 168.94 | 169.92 | 1,137,592 | -1.06(-0.62%) |
Nov 20, 2017 | 170.78 | 172.37 | 169.95 | 170.98 | 866,384 | -0.11(-0.07%) |
Nov 17, 2017 | 169.93 | 173.41 | 169.93 | 171.10 | 1,437,432 | +0.66(+0.39%) |
Nov 16, 2017 | 176.16 | 177.81 | 169.98 | 170.44 | 2,701,131 | +4.30(+2.59%) |
Nov 15, 2017 | 167.66 | 167.66 | 165.19 | 166.14 | 842,184 | -2.51(-1.49%) |
Nov 14, 2017 | 168.86 | 169.40 | 167.89 | 168.65 | 653,416 | -0.84(-0.50%) |
Nov 13, 2017 | 168.77 | 170.01 | 167.37 | 169.50 | 718,185 | -0.06(-0.04%) |
Nov 10, 2017 | 167.04 | 169.90 | 165.77 | 169.56 | 615,611 | +3.20(+1.92%) |
Nov 09, 2017 | 168.87 | 169.27 | 165.95 | 166.36 | 1,086,435 | -3.48(-2.05%) |
Nov 08, 2017 | 168.89 | 174.75 | 168.28 | 169.84 | 1,665,655 | -6.18(-3.51%) |
Nov 07, 2017 | 172.70 | 176.22 | 172.21 | 176.01 | 1,175,180 | +3.51(+2.03%) |
Nov 06, 2017 | 173.24 | 173.87 | 172.17 | 172.51 | 1,403,185 | -1.36(-0.78%) |
Nov 03, 2017 | 174.86 | 174.95 | 173.23 | 173.87 | 848,928 | -0.74(-0.42%) |
Nov 02, 2017 | 171.67 | 175.34 | 171.38 | 174.60 | 866,923 | +3.56(+2.08%) |
Nov 01, 2017 | 177.29 | 177.29 | 170.89 | 171.05 | 1,862,304 | -4.96(-2.82%) |
Oct 31, 2017 | 184.63 | 184.68 | 171.19 | 176.01 | 3,953,444 | +12.11(+7.39%) |
Oct 30, 2017 | 165.07 | 165.34 | 163.08 | 163.89 | 573,101 | -1.56(-0.94%) |
Oct 27, 2017 | 164.69 | 165.58 | 163.80 | 165.45 | 469,812 | +0.66(+0.40%) |
Oct 26, 2017 | 164.88 | 165.28 | 164.03 | 164.80 | 583,287 | +0.84(+0.51%) |
Oct 25, 2017 | 164.99 | 165.64 | 163.25 | 163.96 | 733,105 | -1.41(-0.85%) |
Oct 24, 2017 | 165.56 | 166.44 | 164.73 | 165.37 | 698,296 | +0.89(+0.54%) |
Oct 23, 2017 | 165.38 | 165.60 | 164.03 | 164.48 | 448,151 | -0.73(-0.44%) |
Oct 20, 2017 | 163.81 | 165.30 | 163.73 | 165.21 | 773,638 | +1.81(+1.11%) |
Oct 19, 2017 | 161.79 | 163.62 | 161.42 | 163.40 | 599,418 | +1.29(+0.79%) |
Oct 18, 2017 | 162.93 | 163.51 | 161.75 | 162.12 | 833,490 | -1.14(-0.70%) |
Oct 17, 2017 | 163.37 | 164.14 | 162.99 | 163.25 | 493,410 | -0.12(-0.08%) |
Oct 16, 2017 | 164.00 | 164.15 | 162.94 | 163.38 | 445,545 | +0.47(+0.29%) |
Oct 13, 2017 | 161.84 | 163.45 | 161.54 | 162.91 | 598,096 | +1.21(+0.75%) |
Oct 12, 2017 | 160.62 | 162.40 | 160.55 | 161.70 | 507,431 | +0.66(+0.41%) |
Oct 11, 2017 | 160.34 | 161.06 | 159.98 | 161.05 | 428,423 | +0.89(+0.55%) |
Oct 10, 2017 | 161.39 | 161.39 | 159.94 | 160.16 | 423,641 | -0.47(-0.29%) |
Oct 09, 2017 | 159.92 | 161.16 | 159.92 | 160.62 | 382,706 | +0.84(+0.53%) |
Oct 06, 2017 | 159.83 | 160.80 | 159.57 | 159.78 | 549,406 | -0.18(-0.11%) |
Oct 05, 2017 | 159.63 | 160.34 | 158.25 | 159.96 | 519,038 | +0.14(+0.09%) |
Oct 04, 2017 | 158.56 | 160.12 | 158.38 | 159.82 | 634,712 | +1.36(+0.86%) |
Oct 03, 2017 | 158.35 | 158.62 | 157.61 | 158.46 | 670,665 | +0.09(+0.06%) |
Oct 02, 2017 | 156.71 | 158.38 | 156.01 | 158.37 | 827,049 | +2.18(+1.40%) |
Sep 29, 2017 | 155.31 | 157.32 | 155.01 | 156.19 | 708,969 | +0.82(+0.53%) |
Sep 28, 2017 | 155.18 | 155.65 | 153.81 | 155.37 | 533,012 | -0.05(-0.03%) |
Sep 27, 2017 | 154.64 | 155.42 | 607,634 | +0.31(+0.20%) | ||
Sep 26, 2017 | 155.79 | 156.72 | 154.93 | 155.11 | 698,372 | -0.61(-0.39%) |
Sep 25, 2017 | 155.56 | 155.94 | 154.70 | 155.72 | 419,547 | +0.11(+0.07%) |
Sep 22, 2017 | 155.42 | 155.76 | 154.82 | 155.61 | 561,433 | +0.19(+0.12%) |
Sep 21, 2017 | 155.75 | 155.98 | 155.13 | 155.42 | 496,436 | -0.22(-0.14%) |
Sep 20, 2017 | 155.59 | 156.10 | 154.53 | 155.64 | 783,150 | +0.39(+0.25%) |
Sep 19, 2017 | 153.72 | 155.43 | 153.53 | 155.24 | 728,117 | +1.73(+1.12%) |
Sep 18, 2017 | 152.46 | 153.66 | 151.74 | 153.52 | 636,899 | +1.25(+0.82%) |
Sep 15, 2017 | 150.41 | 152.66 | 150.41 | 152.26 | 1,163,388 | +1.39(+0.92%) |
Sep 14, 2017 | 148.35 | 150.96 | 147.63 | 150.88 | 851,635 | +1.98(+1.33%) |
Sep 13, 2017 | 148.11 | 149.39 | 147.43 | 148.90 | 502,857 | +0.67(+0.46%) |
Sep 12, 2017 | 149.35 | 147.78 | 148.22 | 708,863 | +0.25(+0.17%) | |
Sep 11, 2017 | 144.61 | 148.43 | 144.15 | 147.98 | 1,248,361 | +4.23(+2.94%) |
Sep 08, 2017 | 142.14 | 144.33 | 141.72 | 143.75 | 584,614 | +1.27(+0.89%) |
Sep 07, 2017 | 142.69 | 142.69 | 141.29 | 142.47 | 1,062,253 | +0.21(+0.15%) |
Sep 06, 2017 | 143.97 | 144.45 | 142.12 | 142.26 | 739,014 | -0.95(-0.67%) |
Sep 05, 2017 | 144.04 | 144.83 | 142.90 | 143.22 | 884,603 | -0.83(-0.58%) |
Sep 01, 2017 | 144.34 | 144.82 | 144.00 | 144.05 | 516,324 | +0.26(+0.18%) |
Aug 31, 2017 | 143.22 | 144.00 | 142.82 | 143.79 | 665,121 | +1.26(+0.89%) |
Aug 30, 2017 | 140.57 | 142.63 | 140.57 | 142.53 | 437,133 | +1.96(+1.40%) |
Aug 29, 2017 | 139.11 | 140.77 | 139.01 | 140.56 | 550,478 | +0.71(+0.51%) |
Aug 28, 2017 | 140.62 | 140.71 | 139.26 | 139.85 | 389,299 | -0.03(-0.03%) |
Aug 25, 2017 | 141.06 | 141.56 | 139.80 | 139.89 | 681,177 | -0.46(-0.32%) |
Aug 24, 2017 | 140.44 | 140.73 | 139.63 | 140.34 | 684,937 | +0.10(+0.07%) |
Aug 23, 2017 | 141.86 | 142.04 | 140.21 | 140.24 | 629,717 | -2.77(-1.94%) |
Aug 22, 2017 | 141.33 | 143.15 | 140.97 | 143.01 | 459,073 | +2.38(+1.69%) |
Aug 21, 2017 | 141.42 | 141.50 | 139.86 | 140.63 | 690,242 | -0.81(-0.57%) |
Aug 18, 2017 | 141.00 | 143.09 | 140.48 | 141.44 | 647,822 | +0.10(+0.07%) |
Aug 17, 2017 | 143.04 | 144.20 | 141.30 | 141.34 | 612,438 | -2.43(-1.69%) |
Aug 16, 2017 | 144.24 | 144.89 | 143.61 | 143.76 | 630,057 | -0.08(-0.05%) |
Aug 15, 2017 | 143.75 | 144.70 | 143.75 | 143.84 | 464,609 | +0.14(+0.10%) |
Aug 14, 2017 | 142.68 | 144.18 | 142.40 | 143.70 | 443,840 | +2.02(+1.42%) |
Aug 11, 2017 | 142.64 | 142.64 | 141.55 | 141.69 | 775,854 | -0.48(-0.34%) |
Aug 10, 2017 | 144.00 | 144.18 | 142.07 | 142.17 | 755,419 | -2.34(-1.62%) |
Aug 09, 2017 | 144.38 | 144.89 | 143.86 | 144.51 | 499,766 | +0.03(+0.02%) |
Aug 08, 2017 | 144.51 | 145.00 | 143.94 | 144.47 | 497,706 | -0.19(-0.13%) |
Aug 07, 2017 | 143.91 | 145.28 | 143.80 | 144.66 | 811,774 | +0.80(+0.56%) |
Aug 04, 2017 | 144.50 | 144.87 | 143.73 | 143.86 | 614,784 | -0.55(-0.38%) |
Aug 03, 2017 | 144.06 | 144.91 | 143.79 | 144.41 | 595,353 | +0.27(+0.19%) |
Aug 02, 2017 | 142.34 | 144.96 | 142.34 | 144.14 | 901,033 | +1.44(+1.01%) |
Aug 01, 2017 | 144.12 | 144.42 | 141.81 | 142.70 | 944,966 | -1.27(-0.88%) |
Jul 31, 2017 | 143.95 | 145.37 | 143.74 | 143.97 | 735,254 | +0.49(+0.34%) |
Jul 28, 2017 | 143.93 | 143.95 | 142.44 | 143.49 | 748,897 | -0.44(-0.30%) |
Jul 27, 2017 | 142.61 | 145.44 | 142.45 | 143.92 | 1,167,756 | +1.91(+1.35%) |
Jul 26, 2017 | 138.27 | 143.86 | 137.84 | 142.01 | 2,222,800 | -0.28(-0.20%) |
Jul 25, 2017 | 144.18 | 145.07 | 141.13 | 142.29 | 1,664,896 | -0.75(-0.53%) |
Jul 24, 2017 | 144.36 | 144.36 | 142.73 | 143.04 | 1,074,177 | -0.98(-0.68%) |
Jul 21, 2017 | 144.79 | 145.37 | 143.01 | 144.02 | 726,216 | -1.53(-1.05%) |
Jul 20, 2017 | 146.54 | 144.50 | 145.54 | 785,558 | -0.45(-0.30%) | |
Jul 19, 2017 | 144.38 | 146.02 | 144.25 | 145.99 | 784,431 | +1.61(+1.12%) |
Jul 18, 2017 | 144.82 | 144.97 | 143.95 | 144.38 | 665,893 | -0.71(-0.49%) |
Jul 17, 2017 | 145.87 | 145.99 | 144.90 | 145.08 | 555,966 | -0.91(-0.62%) |
Jul 14, 2017 | 144.87 | 146.39 | 144.64 | 145.99 | 878,039 | +1.45(+1.00%) |
Jul 13, 2017 | 144.59 | 145.21 | 143.98 | 144.54 | 732,321 | -0.04(-0.03%) |
Jul 12, 2017 | 143.84 | 144.85 | 143.63 | 144.59 | 614,156 | +1.37(+0.96%) |
Jul 11, 2017 | 143.59 | 143.80 | 142.36 | 143.22 | 736,857 | -0.46(-0.32%) |
Jul 10, 2017 | 142.56 | 144.65 | 142.52 | 143.68 | 641,007 | +0.23(+0.16%) |
Jul 07, 2017 | 142.31 | 144.40 | 141.78 | 143.45 | 634,033 | +1.43(+1.01%) |
Jul 06, 2017 | 142.37 | 143.63 | 141.70 | 142.02 | 809,191 | -0.61(-0.43%) |
Jul 05, 2017 | 141.82 | 142.91 | 140.96 | 142.63 | 801,557 | +0.57(+0.40%) |
Jul 03, 2017 | 141.93 | 143.01 | 141.45 | 142.06 | 462,416 | +0.77(+0.54%) |
Jun 30, 2017 | 139.04 | 141.95 | 139.04 | 141.30 | 805,358 | +2.74(+1.98%) |
Jun 29, 2017 | 140.42 | 141.44 | 137.87 | 138.56 | 984,114 | -1.49(-1.07%) |
Jun 28, 2017 | 139.86 | 140.29 | 139.25 | 140.05 | 811,352 | +1.01(+0.73%) |
Jun 27, 2017 | 141.00 | 141.22 | 138.79 | 139.04 | 586,707 | -1.74(-1.23%) |
Jun 26, 2017 | 142.14 | 142.41 | 140.69 | 140.77 | 412,140 | -0.72(-0.51%) |
Jun 23, 2017 | 140.78 | 141.70 | 139.74 | 141.50 | 1,525,644 | +1.45(+1.03%) |
Jun 22, 2017 | 139.81 | 140.54 | 139.00 | 140.05 | 451,210 | +0.36(+0.26%) |
Jun 21, 2017 | 142.07 | 142.21 | 139.47 | 139.69 | 712,588 | -1.77(-1.25%) |
Jun 20, 2017 | 142.26 | 143.01 | 141.29 | 141.46 | 669,521 | -1.67(-1.16%) |
Jun 19, 2017 | 143.81 | 144.29 | 142.18 | 143.13 | 796,180 | -0.03(-0.02%) |
Jun 16, 2017 | 141.41 | 143.19 | 140.57 | 143.16 | 1,274,646 | +2.17(+1.54%) |
Jun 15, 2017 | 138.19 | 141.04 | 137.91 | 140.98 | 1,009,116 | +1.52(+1.09%) |
Jun 14, 2017 | 140.36 | 140.61 | 138.48 | 139.47 | 759,666 | -1.00(-0.71%) |
Jun 13, 2017 | 140.79 | 141.64 | 140.14 | 140.47 | 713,180 | -0.25(-0.18%) |
Jun 12, 2017 | 141.35 | 141.97 | 140.20 | 140.72 | 1,022,561 | -0.72(-0.51%) |
Jun 09, 2017 | 140.21 | 142.19 | 140.21 | 141.44 | 809,067 | +1.81(+1.30%) |
Jun 08, 2017 | 140.00 | 137.24 | 139.63 | 754,193 | +2.21(+1.61%) | |
Jun 07, 2017 | 139.40 | 139.49 | 136.38 | 137.42 | 1,271,462 | -1.94(-1.39%) |
Jun 06, 2017 | 141.02 | 141.44 | 139.34 | 139.36 | 1,041,983 | -2.11(-1.49%) |
Jun 05, 2017 | 141.51 | 142.22 | 141.00 | 141.47 | 713,947 | -0.20(-0.14%) |
Jun 02, 2017 | 140.46 | 143.01 | 140.11 | 141.67 | 1,078,526 | +1.15(+0.82%) |
Jun 01, 2017 | 138.93 | 141.52 | 138.26 | 140.52 | 934,387 | +2.05(+1.48%) |
May 31, 2017 | 139.06 | 139.53 | 137.76 | 138.47 | 1,454,474 | -0.58(-0.41%) |
May 30, 2017 | 138.63 | 139.46 | 138.36 | 139.05 | 580,568 | +0.09(+0.06%) |
May 26, 2017 | 138.71 | 139.30 | 138.08 | 138.96 | 512,379 | +0.02(+0.01%) |
May 25, 2017 | 137.99 | 139.07 | 137.43 | 138.94 | 1,215,694 | +1.09(+0.79%) |
May 24, 2017 | 138.67 | 139.08 | 137.26 | 137.85 | 833,623 | -0.51(-0.37%) |
May 23, 2017 | 138.63 | 139.47 | 137.44 | 138.36 | 940,290 | +0.12(+0.09%) |
May 22, 2017 | 137.84 | 139.80 | 137.84 | 138.24 | 1,166,899 | +0.95(+0.69%) |
May 19, 2017 | 135.47 | 137.96 | 134.96 | 137.28 | 981,734 | +2.74(+2.04%) |
May 18, 2017 | 133.24 | 135.55 | 132.42 | 134.54 | 1,099,347 | +0.42(+0.31%) |
May 17, 2017 | 137.41 | 136.49 | 133.38 | 134.12 | 1,337,717 | -3.28(-2.39%) |
May 16, 2017 | 138.17 | 138.17 | 136.61 | 137.41 | 925,470 | -0.45(-0.33%) |
May 15, 2017 | 136.53 | 138.37 | 136.53 | 137.86 | 1,224,220 | +2.02(+1.49%) |
May 12, 2017 | 136.51 | 136.73 | 135.55 | 135.84 | 595,899 | -1.02(-0.75%) |
May 11, 2017 | 136.43 | 137.24 | 135.01 | 136.86 | 765,861 | -0.01(-0.01%) |
May 10, 2017 | 136.55 | 137.84 | 136.16 | 136.87 | 1,193,235 | +0.44(+0.32%) |
May 09, 2017 | 135.53 | 136.55 | 134.89 | 136.42 | 829,642 | +0.87(+0.64%) |
May 08, 2017 | 135.86 | 136.15 | 134.79 | 135.55 | 777,538 | -0.23(-0.17%) |
May 05, 2017 | 134.77 | 135.87 | 134.51 | 135.78 | 817,208 | +1.29(+0.96%) |
May 04, 2017 | 134.63 | 135.01 | 132.89 | 134.49 | 1,675,283 | +0.31(+0.23%) |
May 03, 2017 | 134.74 | 135.51 | 133.24 | 134.17 | 1,712,051 | -1.24(-0.92%) |
May 02, 2017 | 135.92 | 136.58 | 134.22 | 135.41 | 1,567,206 | -0.46(-0.34%) |