Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 148.13 | 149.01 | 146.86 | 147.85 | 2,420,288 | +0.22(+0.15%) |
Apr 27, 2018 | 145.03 | 149.18 | 145.00 | 147.63 | 3,113,140 | +1.64(+1.13%) |
Apr 26, 2018 | 148.48 | 149.54 | 138.49 | 145.99 | 4,578,251 | -5.14(-3.40%) |
Apr 25, 2018 | 146.68 | 151.68 | 145.52 | 151.13 | 2,031,541 | +4.42(+3.01%) |
Apr 24, 2018 | 155.31 | 157.12 | 144.48 | 146.71 | 2,866,071 | -7.73(-5.01%) |
Apr 23, 2018 | 158.41 | 159.38 | 154.23 | 154.44 | 1,267,358 | -3.98(-2.51%) |
Apr 20, 2018 | 158.87 | 161.16 | 157.71 | 158.42 | 1,753,920 | +0.19(+0.12%) |
Apr 19, 2018 | 160.16 | 160.40 | 156.98 | 158.23 | 1,033,498 | -2.05(-1.28%) |
Apr 18, 2018 | 158.96 | 161.09 | 158.68 | 160.28 | 1,287,959 | +2.34(+1.48%) |
Apr 17, 2018 | 157.91 | 158.96 | 157.23 | 157.94 | 979,564 | +1.19(+0.76%) |
Apr 16, 2018 | 156.17 | 156.88 | 155.01 | 156.74 | 1,070,940 | +1.83(+1.18%) |
Apr 13, 2018 | 156.10 | 156.17 | 153.87 | 154.91 | 987,239 | -0.07(-0.05%) |
Apr 12, 2018 | 154.20 | 155.74 | 153.85 | 154.98 | 814,711 | +1.98(+1.29%) |
Apr 11, 2018 | 153.14 | 154.27 | 152.50 | 153.00 | 845,233 | -1.84(-1.19%) |
Apr 10, 2018 | 152.84 | 155.47 | 152.68 | 154.85 | 1,726,903 | +4.65(+3.10%) |
Apr 09, 2018 | 151.13 | 153.17 | 149.99 | 150.19 | 1,069,925 | -0.19(-0.13%) |
Apr 06, 2018 | 152.93 | 153.94 | 148.54 | 150.38 | 1,549,992 | -4.26(-2.75%) |
Apr 05, 2018 | 154.41 | 156.25 | 153.46 | 154.64 | 902,858 | +1.11(+0.72%) |
Apr 04, 2018 | 148.52 | 153.80 | 147.90 | 153.53 | 1,596,077 | +1.97(+1.30%) |
Apr 03, 2018 | 149.78 | 151.65 | 149.16 | 151.57 | 1,064,292 | +1.96(+1.31%) |
Apr 02, 2018 | 152.70 | 153.50 | 147.12 | 149.61 | 1,293,926 | -4.00(-2.60%) |
Mar 29, 2018 | 153.61 | 153.61 | 153.61 | 0 | +2.59(+1.71%) | |
Mar 28, 2018 | 153.18 | 153.67 | 150.44 | 151.02 | 1,206,831 | -1.98(-1.30%) |
Mar 27, 2018 | 156.87 | 157.74 | 152.48 | 153.00 | 1,593,027 | -3.83(-2.44%) |
Mar 26, 2018 | 155.34 | 156.84 | 152.64 | 156.83 | 1,193,081 | +4.83(+3.18%) |
Mar 23, 2018 | 158.35 | 158.92 | 151.80 | 152.00 | 1,595,954 | -5.95(-3.77%) |
Mar 22, 2018 | 161.79 | 162.21 | 157.86 | 157.95 | 1,274,469 | -5.28(-3.24%) |
Mar 21, 2018 | 162.11 | 165.09 | 161.76 | 163.23 | 1,083,288 | +1.22(+0.75%) |
Mar 20, 2018 | 164.06 | 165.95 | 161.89 | 162.01 | 1,461,649 | -1.36(-0.83%) |
Mar 19, 2018 | 163.93 | 164.19 | 161.51 | 163.37 | 869,536 | -0.73(-0.44%) |
Mar 16, 2018 | 161.78 | 165.08 | 161.54 | 164.10 | 1,315,319 | +2.36(+1.46%) |
Mar 15, 2018 | 161.52 | 163.07 | 160.69 | 161.73 | 754,411 | +0.56(+0.35%) |
Mar 14, 2018 | 164.37 | 164.63 | 160.80 | 161.18 | 959,387 | -2.16(-1.32%) |
Mar 13, 2018 | 164.18 | 165.68 | 162.84 | 163.33 | 916,711 | -0.45(-0.27%) |
Mar 12, 2018 | 168.16 | 168.16 | 162.94 | 163.78 | 1,157,591 | -3.79(-2.26%) |
Mar 09, 2018 | 164.17 | 168.72 | 163.53 | 167.57 | 1,465,060 | +4.87(+2.99%) |
Mar 08, 2018 | 160.63 | 162.80 | 159.57 | 162.70 | 1,573,887 | +4.28(+2.70%) |
Mar 07, 2018 | 159.42 | 157.20 | 158.42 | 1,361,770 | -1.30(-0.82%) | |
Mar 06, 2018 | 159.87 | 162.21 | 159.42 | 159.72 | 1,307,136 | +0.65(+0.41%) |
Mar 05, 2018 | 159.94 | 155.20 | 159.08 | 1,142,630 | +1.41(+0.89%) | |
Mar 02, 2018 | 158.35 | 158.81 | 155.54 | 157.67 | 1,507,697 | -1.57(-0.99%) |
Mar 01, 2018 | 160.31 | 162.85 | 157.75 | 159.24 | 2,038,175 | -1.05(-0.66%) |
Feb 28, 2018 | 164.17 | 165.33 | 160.25 | 160.29 | 1,094,951 | -3.07(-1.88%) |
Feb 27, 2018 | 166.55 | 167.15 | 163.33 | 163.36 | 802,895 | -3.29(-1.97%) |
Feb 26, 2018 | 165.81 | 167.23 | 164.74 | 166.65 | 957,967 | +1.78(+1.08%) |
Feb 23, 2018 | 166.02 | 166.50 | 162.76 | 164.87 | 804,695 | -0.31(-0.19%) |
Feb 22, 2018 | 165.18 | 944,907 | +2.35(+1.45%) | |||
Feb 21, 2018 | 163.21 | 165.90 | 162.79 | 162.83 | 765,992 | -0.28(-0.17%) |
Feb 20, 2018 | 163.46 | 164.87 | 162.04 | 163.11 | 994,420 | -1.45(-0.88%) |
Feb 16, 2018 | 164.55 | 164.55 | 164.55 | 0 | -1.27(-0.76%) | |
Feb 15, 2018 | 166.39 | 167.79 | 164.43 | 165.82 | 1,024,454 | +0.66(+0.40%) |
Feb 14, 2018 | 160.86 | 165.43 | 160.41 | 165.16 | 1,283,054 | +3.65(+2.26%) |
Feb 13, 2018 | 161.51 | 162.41 | 160.71 | 161.51 | 1,199,534 | -1.03(-0.63%) |
Feb 12, 2018 | 160.47 | 164.13 | 159.72 | 162.54 | 1,702,397 | +3.67(+2.31%) |
Feb 09, 2018 | 159.02 | 160.39 | 151.28 | 158.87 | 2,323,112 | +2.14(+1.36%) |
Feb 08, 2018 | 163.92 | 163.92 | 156.72 | 156.73 | 1,693,298 | -7.31(-4.46%) |
Feb 07, 2018 | 166.68 | 167.51 | 163.92 | 164.04 | 1,683,546 | -3.23(-1.93%) |
Feb 06, 2018 | 168.29 | 159.09 | 167.27 | 3,342,875 | +2.33(+1.41%) | |
Feb 05, 2018 | 168.38 | 170.36 | 161.74 | 164.94 | 1,963,144 | -5.66(-3.32%) |
Feb 02, 2018 | 172.82 | 173.11 | 167.47 | 170.60 | 2,237,728 | -2.53(-1.46%) |
Feb 01, 2018 | 175.21 | 177.19 | 172.27 | 173.13 | 3,417,682 | -7.12(-3.95%) |
Jan 31, 2018 | 183.93 | 185.44 | 179.55 | 180.25 | 1,726,094 | -2.89(-1.58%) |
Jan 30, 2018 | 183.48 | 183.93 | 182.22 | 183.14 | 1,109,138 | -1.63(-0.88%) |
Jan 29, 2018 | 187.12 | 188.18 | 184.56 | 184.77 | 646,417 | -2.85(-1.52%) |
Jan 26, 2018 | 185.95 | 187.66 | 185.02 | 187.62 | 1,299,312 | +1.92(+1.04%) |
Jan 25, 2018 | 188.07 | 188.07 | 184.18 | 185.70 | 1,073,462 | -1.18(-0.63%) |
Jan 24, 2018 | 188.12 | 189.22 | 185.84 | 186.88 | 941,363 | -0.45(-0.24%) |
Jan 23, 2018 | 188.32 | 188.52 | 186.61 | 187.33 | 1,050,924 | -0.81(-0.43%) |
Jan 22, 2018 | 187.90 | 188.42 | 185.63 | 188.13 | 934,323 | -0.63(-0.34%) |
Jan 19, 2018 | 188.64 | 189.70 | 187.93 | 188.77 | 1,008,469 | +0.36(+0.19%) |
Jan 18, 2018 | 189.28 | 189.91 | 188.03 | 188.41 | 960,631 | -0.23(-0.12%) |
Jan 17, 2018 | 189.13 | 189.61 | 187.85 | 188.64 | 917,696 | +0.80(+0.42%) |
Jan 16, 2018 | 188.96 | 190.43 | 186.61 | 187.85 | 1,364,306 | -0.12(-0.06%) |
Jan 12, 2018 | 187.96 | 187.96 | 187.96 | 0 | +1.51(+0.81%) | |
Jan 11, 2018 | 185.13 | 186.50 | 185.01 | 186.45 | 1,165,624 | +1.56(+0.84%) |
Jan 10, 2018 | 185.56 | 184.13 | 184.89 | 1,110,411 | -0.64(-0.34%) | |
Jan 09, 2018 | 184.31 | 186.08 | 183.99 | 185.53 | 813,864 | +1.58(+0.86%) |
Jan 08, 2018 | 182.39 | 184.71 | 182.26 | 183.94 | 1,089,205 | +1.56(+0.85%) |
Jan 05, 2018 | 181.67 | 183.30 | 181.40 | 182.39 | 806,304 | +1.24(+0.68%) |
Jan 04, 2018 | 180.26 | 182.60 | 179.93 | 181.15 | 919,712 | +0.82(+0.46%) |
Jan 03, 2018 | 178.69 | 180.41 | 177.81 | 180.33 | 726,938 | +1.46(+0.82%) |
Jan 02, 2018 | 179.07 | 179.50 | 177.54 | 178.87 | 955,906 | +0.27(+0.15%) |
Dec 29, 2017 | 178.60 | 178.60 | 178.60 | 0 | +0.33(+0.19%) | |
Dec 28, 2017 | 178.64 | 178.64 | 177.11 | 178.27 | 631,352 | +0.27(+0.15%) |
Dec 27, 2017 | 178.16 | 178.27 | 177.26 | 178.00 | 398,876 | -0.03(-0.01%) |
Dec 26, 2017 | 178.20 | 178.42 | 177.57 | 178.03 | 497,507 | -0.28(-0.16%) |
Dec 22, 2017 | 179.19 | 179.19 | 177.53 | 178.31 | 686,459 | -0.39(-0.22%) |
Dec 21, 2017 | 178.49 | 179.01 | 176.62 | 178.70 | 879,009 | +0.56(+0.32%) |
Dec 20, 2017 | 178.32 | 178.65 | 177.50 | 178.14 | 832,588 | +0.89(+0.50%) |
Dec 19, 2017 | 178.94 | 178.97 | 176.30 | 177.25 | 1,060,949 | -0.05(-0.03%) |
Dec 18, 2017 | 174.39 | 177.66 | 174.39 | 177.31 | 1,430,577 | +3.46(+1.99%) |
Dec 15, 2017 | 172.76 | 174.80 | 171.66 | 173.84 | 1,182,181 | +2.29(+1.34%) |
Dec 14, 2017 | 174.05 | 175.24 | 171.48 | 171.55 | 842,181 | -2.69(-1.55%) |
Dec 13, 2017 | 171.42 | 174.77 | 171.37 | 174.24 | 1,071,227 | +2.55(+1.49%) |
Dec 12, 2017 | 171.69 | 172.61 | 171.51 | 171.69 | 787,765 | -0.07(-0.04%) |
Dec 11, 2017 | 172.88 | 173.15 | 171.12 | 171.76 | 740,803 | -0.93(-0.54%) |
Dec 08, 2017 | 172.19 | 172.72 | 171.15 | 172.70 | 1,209,987 | +1.48(+0.86%) |
Dec 07, 2017 | 166.40 | 171.26 | 166.34 | 171.22 | 1,232,254 | +4.47(+2.68%) |
Dec 06, 2017 | 166.82 | 167.43 | 164.10 | 166.75 | 1,072,851 | +1.81(+1.10%) |
Dec 05, 2017 | 165.91 | 166.03 | 164.13 | 164.94 | 801,869 | -1.38(-0.83%) |
Dec 04, 2017 | 169.23 | 169.45 | 166.12 | 166.31 | 846,150 | -1.07(-0.64%) |
Dec 01, 2017 | 167.78 | 168.62 | 165.09 | 167.39 | 803,358 | -0.39(-0.23%) |
Nov 30, 2017 | 165.86 | 168.37 | 165.41 | 167.78 | 868,768 | +2.84(+1.72%) |
Nov 29, 2017 | 166.25 | 166.93 | 164.52 | 164.95 | 751,766 | -1.26(-0.76%) |
Nov 28, 2017 | 165.04 | 166.31 | 164.28 | 166.21 | 604,960 | +1.72(+1.04%) |
Nov 27, 2017 | 164.00 | 164.69 | 163.62 | 164.49 | 486,592 | +0.48(+0.29%) |
Nov 24, 2017 | 165.45 | 165.64 | 163.64 | 164.01 | 236,636 | -1.19(-0.72%) |
Nov 22, 2017 | 165.22 | 166.05 | 164.91 | 165.21 | 604,241 | +0.29(+0.17%) |
Nov 21, 2017 | 163.97 | 165.34 | 163.95 | 164.92 | 579,563 | +1.24(+0.76%) |
Nov 20, 2017 | 163.80 | 164.27 | 163.20 | 163.68 | 592,016 | +0.50(+0.31%) |
Nov 17, 2017 | 162.22 | 163.34 | 161.58 | 163.17 | 716,519 | +0.04(+0.02%) |
Nov 16, 2017 | 161.23 | 163.50 | 160.83 | 163.14 | 949,041 | +2.30(+1.43%) |
Nov 15, 2017 | 160.10 | 161.08 | 159.06 | 160.84 | 1,097,123 | +0.05(+0.03%) |
Nov 14, 2017 | 161.97 | 161.97 | 160.53 | 160.78 | 758,595 | -1.46(-0.90%) |
Nov 13, 2017 | 162.34 | 162.66 | 161.03 | 162.24 | 609,526 | -0.83(-0.51%) |
Nov 10, 2017 | 162.87 | 163.49 | 162.41 | 163.08 | 457,618 | -0.10(-0.06%) |
Nov 09, 2017 | 164.04 | 164.28 | 161.65 | 163.17 | 725,254 | -1.67(-1.02%) |
Nov 08, 2017 | 164.65 | 165.18 | 163.71 | 164.85 | 476,938 | -0.53(-0.32%) |
Nov 07, 2017 | 164.93 | 165.98 | 164.51 | 165.38 | 589,651 | +0.76(+0.46%) |
Nov 06, 2017 | 165.46 | 165.48 | 164.08 | 164.62 | 1,029,141 | -0.68(-0.41%) |
Nov 03, 2017 | 167.79 | 167.79 | 164.92 | 165.30 | 942,935 | -1.55(-0.93%) |
Nov 02, 2017 | 164.16 | 169.27 | 164.16 | 166.85 | 1,904,445 | +4.57(+2.82%) |
Nov 01, 2017 | 164.66 | 164.66 | 162.06 | 162.28 | 944,262 | -0.55(-0.34%) |
Oct 31, 2017 | 162.77 | 164.01 | 162.20 | 162.83 | 980,673 | +0.60(+0.37%) |
Oct 30, 2017 | 163.49 | 163.66 | 161.91 | 162.24 | 642,390 | -1.73(-1.06%) |
Oct 27, 2017 | 164.54 | 164.76 | 163.42 | 163.97 | 644,048 | -0.85(-0.51%) |
Oct 26, 2017 | 164.96 | 165.38 | 164.24 | 164.81 | 636,532 | +1.03(+0.63%) |
Oct 25, 2017 | 163.75 | 164.24 | 161.81 | 163.79 | 1,085,045 | -0.69(-0.42%) |
Oct 24, 2017 | 164.38 | 165.30 | 163.88 | 164.48 | 827,892 | +1.42(+0.87%) |
Oct 23, 2017 | 164.59 | 164.75 | 162.94 | 163.06 | 659,863 | -1.45(-0.88%) |
Oct 20, 2017 | 162.96 | 164.57 | 162.46 | 164.52 | 505,735 | +2.22(+1.37%) |
Oct 19, 2017 | 161.41 | 162.31 | 160.63 | 162.30 | 585,221 | +0.31(+0.19%) |
Oct 18, 2017 | 162.43 | 162.65 | 161.65 | 161.99 | 528,994 | +0.18(+0.11%) |
Oct 17, 2017 | 161.31 | 162.26 | 161.09 | 161.81 | 680,513 | +0.04(+0.03%) |
Oct 16, 2017 | 161.30 | 161.85 | 160.72 | 161.76 | 561,604 | +0.90(+0.56%) |
Oct 13, 2017 | 161.56 | 162.24 | 160.54 | 160.86 | 761,899 | +0.28(+0.18%) |
Oct 12, 2017 | 158.21 | 160.68 | 158.21 | 160.58 | 889,623 | +2.25(+1.42%) |
Oct 11, 2017 | 158.29 | 158.55 | 157.75 | 158.33 | 598,369 | +0.05(+0.03%) |
Oct 10, 2017 | 158.75 | 159.17 | 157.31 | 158.28 | 683,322 | +0.15(+0.10%) |
Oct 09, 2017 | 158.37 | 158.72 | 157.65 | 158.12 | 487,808 | +0.13(+0.08%) |
Oct 06, 2017 | 158.03 | 158.71 | 157.68 | 157.99 | 1,066,537 | -0.07(-0.04%) |
Oct 05, 2017 | 158.37 | 159.07 | 157.87 | 158.06 | 886,437 | -0.24(-0.15%) |
Oct 04, 2017 | 158.04 | 158.84 | 157.78 | 158.30 | 676,708 | +0.34(+0.21%) |
Oct 03, 2017 | 156.94 | 158.26 | 156.79 | 157.96 | 661,817 | +0.88(+0.56%) |
Oct 02, 2017 | 153.37 | 157.08 | 152.18 | 157.08 | 1,295,875 | +1.02(+0.65%) |
Sep 29, 2017 | 156.78 | 157.08 | 155.82 | 156.06 | 739,957 | -0.71(-0.45%) |
Sep 28, 2017 | 155.85 | 157.01 | 155.22 | 156.78 | 775,460 | +0.27(+0.17%) |
Sep 27, 2017 | 157.15 | 156.51 | 1,034,264 | +1.38(+0.89%) | ||
Sep 26, 2017 | 157.88 | 158.00 | 152.93 | 155.13 | 2,083,672 | -2.60(-1.65%) |
Sep 25, 2017 | 157.71 | 158.28 | 156.20 | 157.72 | 805,032 | -0.20(-0.13%) |
Sep 22, 2017 | 156.56 | 158.37 | 156.56 | 157.93 | 831,715 | +1.07(+0.68%) |
Sep 21, 2017 | 156.71 | 157.69 | 156.27 | 156.86 | 767,364 | -0.34(-0.22%) |
Sep 20, 2017 | 157.27 | 158.37 | 156.53 | 157.20 | 1,087,121 | +0.18(+0.11%) |
Sep 19, 2017 | 155.30 | 157.49 | 154.80 | 157.02 | 2,295,061 | +2.19(+1.42%) |
Sep 18, 2017 | 152.03 | 154.99 | 151.68 | 154.82 | 1,935,779 | +3.51(+2.32%) |
Sep 15, 2017 | 149.67 | 152.19 | 149.26 | 151.31 | 1,281,033 | +1.58(+1.05%) |
Sep 14, 2017 | 149.36 | 150.01 | 148.89 | 149.73 | 848,308 | -0.03(-0.02%) |
Sep 13, 2017 | 148.17 | 150.43 | 147.21 | 149.76 | 953,292 | +1.28(+0.86%) |
Sep 12, 2017 | 147.41 | 148.49 | 147.16 | 148.48 | 1,216,339 | +1.27(+0.86%) |
Sep 11, 2017 | 144.49 | 147.21 | 144.19 | 147.21 | 993,648 | +3.35(+2.33%) |
Sep 08, 2017 | 141.27 | 144.25 | 141.27 | 143.86 | 770,130 | +2.20(+1.55%) |
Sep 07, 2017 | 142.97 | 142.97 | 140.02 | 141.66 | 1,114,333 | -1.08(-0.76%) |
Sep 06, 2017 | 143.48 | 144.17 | 142.46 | 142.73 | 1,095,377 | +0.28(+0.19%) |
Sep 05, 2017 | 144.96 | 145.34 | 142.36 | 142.46 | 1,170,604 | -2.74(-1.89%) |
Sep 01, 2017 | 144.12 | 146.02 | 143.95 | 145.19 | 1,233,472 | +1.73(+1.21%) |
Aug 31, 2017 | 143.61 | 144.23 | 142.82 | 143.47 | 969,130 | +0.38(+0.27%) |
Aug 30, 2017 | 141.88 | 143.38 | 141.81 | 143.08 | 921,013 | +1.12(+0.79%) |
Aug 29, 2017 | 140.44 | 142.30 | 140.36 | 141.96 | 865,996 | +0.71(+0.50%) |
Aug 28, 2017 | 140.65 | 141.36 | 140.24 | 141.25 | 736,389 | +0.99(+0.71%) |
Aug 25, 2017 | 140.32 | 140.73 | 139.86 | 140.26 | 696,544 | +0.65(+0.47%) |
Aug 24, 2017 | 140.33 | 140.67 | 139.55 | 139.61 | 658,409 | -0.29(-0.21%) |
Aug 23, 2017 | 140.59 | 141.44 | 139.91 | 139.91 | 1,665,452 | -1.39(-0.99%) |
Aug 22, 2017 | 138.57 | 141.46 | 138.35 | 141.30 | 896,489 | +3.53(+2.57%) |
Aug 21, 2017 | 137.99 | 138.03 | 137.18 | 137.77 | 768,737 | +0.00(+0.00%) |
Aug 18, 2017 | 137.45 | 139.02 | 136.44 | 137.77 | 976,477 | -0.37(-0.27%) |
Aug 17, 2017 | 140.62 | 141.35 | 138.14 | 138.14 | 1,190,371 | -2.86(-2.03%) |
Aug 16, 2017 | 140.81 | 141.57 | 140.70 | 141.00 | 706,561 | +0.53(+0.38%) |
Aug 15, 2017 | 140.74 | 141.18 | 140.07 | 140.47 | 1,054,669 | -0.06(-0.04%) |
Aug 14, 2017 | 140.30 | 141.47 | 140.22 | 140.53 | 950,709 | +1.10(+0.79%) |
Aug 11, 2017 | 138.18 | 140.25 | 137.67 | 139.43 | 1,141,677 | +1.12(+0.81%) |
Aug 10, 2017 | 142.21 | 142.31 | 138.15 | 138.31 | 1,872,298 | -4.67(-3.27%) |
Aug 09, 2017 | 142.92 | 143.55 | 142.38 | 142.98 | 914,116 | -0.55(-0.38%) |
Aug 08, 2017 | 143.92 | 145.01 | 143.00 | 143.53 | 1,051,478 | -0.67(-0.46%) |
Aug 07, 2017 | 145.44 | 145.59 | 143.60 | 144.20 | 1,479,559 | -1.62(-1.11%) |
Aug 04, 2017 | 147.52 | 147.52 | 145.31 | 145.82 | 1,034,866 | -0.98(-0.67%) |
Aug 03, 2017 | 143.76 | 148.03 | 142.73 | 146.80 | 1,524,027 | +0.91(+0.62%) |
Aug 02, 2017 | 145.62 | 146.79 | 144.62 | 145.89 | 1,616,949 | -0.19(-0.13%) |
Aug 01, 2017 | 147.51 | 148.24 | 144.68 | 146.09 | 1,305,450 | -1.30(-0.88%) |
Jul 31, 2017 | 147.15 | 147.84 | 146.49 | 147.38 | 787,038 | +1.09(+0.75%) |
Jul 28, 2017 | 145.51 | 146.95 | 144.95 | 146.29 | 839,931 | +0.60(+0.41%) |
Jul 27, 2017 | 146.55 | 147.40 | 145.34 | 145.69 | 1,194,125 | -0.52(-0.36%) |
Jul 26, 2017 | 147.11 | 147.24 | 144.98 | 146.21 | 887,904 | -1.17(-0.80%) |
Jul 25, 2017 | 147.42 | 148.73 | 145.41 | 147.38 | 1,215,966 | +1.40(+0.96%) |
Jul 24, 2017 | 146.11 | 146.43 | 144.23 | 145.98 | 860,211 | -0.12(-0.08%) |
Jul 21, 2017 | 146.44 | 146.59 | 144.35 | 146.10 | 1,190,869 | -1.26(-0.86%) |
Jul 20, 2017 | 148.08 | 148.29 | 147.15 | 147.37 | 739,227 | -0.71(-0.48%) |
Jul 19, 2017 | 147.46 | 148.16 | 146.03 | 148.08 | 626,208 | +1.33(+0.91%) |
Jul 18, 2017 | 147.12 | 147.45 | 145.97 | 146.74 | 620,142 | -0.63(-0.43%) |
Jul 17, 2017 | 146.48 | 148.15 | 146.22 | 147.38 | 1,291,432 | +0.81(+0.55%) |
Jul 14, 2017 | 146.71 | 146.92 | 145.81 | 146.57 | 761,878 | +0.20(+0.13%) |
Jul 13, 2017 | 145.39 | 146.62 | 145.15 | 146.37 | 1,052,730 | +0.92(+0.63%) |
Jul 12, 2017 | 145.86 | 147.01 | 145.32 | 145.45 | 957,791 | +0.60(+0.42%) |
Jul 11, 2017 | 145.31 | 145.34 | 143.34 | 144.84 | 1,380,352 | -0.20(-0.14%) |
Jul 10, 2017 | 142.38 | 145.71 | 141.51 | 145.05 | 899,933 | +2.18(+1.52%) |
Jul 07, 2017 | 141.82 | 143.25 | 141.51 | 142.87 | 1,096,626 | +1.29(+0.91%) |
Jul 06, 2017 | 142.07 | 143.23 | 141.30 | 141.59 | 891,440 | -1.50(-1.05%) |
Jul 05, 2017 | 143.01 | 144.12 | 142.51 | 143.09 | 1,010,180 | -0.07(-0.05%) |
Jul 03, 2017 | 142.58 | 143.88 | 141.70 | 143.16 | 546,023 | +1.24(+0.88%) |
Jun 30, 2017 | 140.15 | 144.20 | 140.08 | 141.91 | 1,660,431 | +2.46(+1.76%) |
Jun 29, 2017 | 140.77 | 140.77 | 138.13 | 139.45 | 1,647,213 | -0.85(-0.61%) |
Jun 28, 2017 | 139.80 | 140.64 | 139.17 | 140.31 | 1,185,088 | +1.59(+1.15%) |
Jun 27, 2017 | 139.55 | 139.94 | 138.61 | 138.72 | 994,760 | -0.75(-0.54%) |
Jun 26, 2017 | 141.75 | 142.21 | 138.86 | 139.47 | 1,311,851 | -2.27(-1.60%) |
Jun 23, 2017 | 139.53 | 141.90 | 139.33 | 141.75 | 4,453,692 | +1.98(+1.42%) |
Jun 22, 2017 | 140.63 | 140.87 | 139.41 | 139.76 | 1,397,675 | -0.63(-0.45%) |
Jun 21, 2017 | 144.57 | 144.69 | 140.21 | 140.40 | 1,784,000 | -4.81(-3.31%) |
Jun 20, 2017 | 145.02 | 145.82 | 144.55 | 145.21 | 1,262,173 | -0.73(-0.50%) |
Jun 19, 2017 | 145.27 | 146.66 | 144.63 | 145.94 | 872,630 | +1.55(+1.07%) |
Jun 16, 2017 | 141.94 | 144.41 | 141.28 | 144.39 | 2,041,327 | +2.89(+2.04%) |
Jun 15, 2017 | 138.26 | 141.63 | 137.82 | 141.50 | 1,303,091 | +2.01(+1.44%) |
Jun 14, 2017 | 140.89 | 140.89 | 138.86 | 139.49 | 954,812 | -1.21(-0.86%) |
Jun 13, 2017 | 139.44 | 140.80 | 139.16 | 140.70 | 808,029 | +1.17(+0.84%) |
Jun 12, 2017 | 139.49 | 140.40 | 138.52 | 139.53 | 955,109 | +0.08(+0.06%) |
Jun 09, 2017 | 137.74 | 140.45 | 137.74 | 139.44 | 1,042,935 | +2.23(+1.62%) |
Jun 08, 2017 | 137.94 | 134.98 | 137.22 | 2,009,464 | +1.64(+1.21%) | |
Jun 07, 2017 | 138.74 | 138.74 | 135.06 | 135.57 | 1,812,824 | -2.76(-2.00%) |
Jun 06, 2017 | 138.63 | 139.21 | 137.35 | 138.34 | 1,065,415 | -1.15(-0.82%) |
Jun 05, 2017 | 142.17 | 142.17 | 139.41 | 139.48 | 1,342,638 | -2.81(-1.97%) |
Jun 02, 2017 | 141.29 | 143.18 | 141.09 | 142.29 | 833,670 | +0.75(+0.53%) |
Jun 01, 2017 | 140.51 | 142.03 | 139.76 | 141.53 | 1,119,151 | +1.71(+1.22%) |
May 31, 2017 | 141.50 | 141.57 | 139.28 | 139.83 | 1,585,694 | -1.65(-1.17%) |
May 30, 2017 | 140.63 | 141.75 | 140.36 | 141.48 | 717,330 | +0.06(+0.04%) |
May 26, 2017 | 141.22 | 141.73 | 141.22 | 141.42 | 568,381 | +0.20(+0.14%) |
May 25, 2017 | 141.95 | 142.51 | 140.62 | 141.22 | 954,284 | -0.43(-0.30%) |
May 24, 2017 | 140.57 | 142.31 | 140.17 | 141.65 | 1,153,131 | +1.30(+0.93%) |
May 23, 2017 | 140.45 | 140.96 | 139.32 | 140.34 | 1,108,762 | +0.08(+0.06%) |
May 22, 2017 | 140.31 | 140.95 | 139.25 | 140.26 | 1,205,936 | +0.67(+0.48%) |
May 19, 2017 | 136.28 | 140.55 | 135.92 | 139.60 | 1,800,438 | +4.37(+3.23%) |
May 18, 2017 | 135.62 | 136.09 | 134.23 | 135.23 | 2,046,764 | -0.55(-0.41%) |
May 17, 2017 | 138.94 | 137.73 | 135.68 | 135.78 | 1,366,946 | -3.16(-2.28%) |
May 16, 2017 | 139.37 | 139.48 | 137.75 | 138.94 | 803,473 | -0.05(-0.04%) |
May 15, 2017 | 139.67 | 140.00 | 138.12 | 138.99 | 1,330,115 | -0.13(-0.10%) |
May 12, 2017 | 140.63 | 140.96 | 138.70 | 139.13 | 931,276 | -2.09(-1.48%) |
May 11, 2017 | 140.79 | 141.60 | 139.68 | 141.21 | 718,957 | -0.12(-0.09%) |
May 10, 2017 | 141.50 | 141.89 | 140.66 | 141.34 | 984,366 | -0.07(-0.05%) |
May 09, 2017 | 141.59 | 141.96 | 140.85 | 141.41 | 574,036 | -0.04(-0.02%) |
May 08, 2017 | 141.03 | 141.66 | 140.51 | 141.44 | 841,084 | +0.67(+0.47%) |
May 05, 2017 | 141.51 | 141.93 | 139.54 | 140.78 | 1,744,051 | -0.52(-0.37%) |
May 04, 2017 | 141.51 | 141.73 | 139.65 | 141.30 | 1,300,390 | +0.12(+0.09%) |
May 03, 2017 | 140.15 | 141.32 | 139.99 | 141.18 | 1,123,929 | +0.23(+0.16%) |
May 02, 2017 | 140.65 | 141.35 | 139.92 | 140.94 | 1,682,390 | +0.41(+0.29%) |