Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 147.98 | 147.98 | 146.15 | 146.70 | 1,467,248 | -0.68(-0.46%) |
Apr 27, 2018 | 150.05 | 150.26 | 146.08 | 147.38 | 1,802,914 | -2.66(-1.77%) |
Apr 26, 2018 | 145.66 | 150.70 | 144.35 | 150.04 | 3,157,525 | +6.00(+4.17%) |
Apr 25, 2018 | 146.62 | 147.33 | 142.91 | 144.04 | 2,144,240 | +2.86(+2.02%) |
Apr 24, 2018 | 144.92 | 145.47 | 139.47 | 141.18 | 1,269,388 | -3.44(-2.38%) |
Apr 23, 2018 | 143.84 | 144.98 | 143.40 | 144.62 | 900,222 | -0.31(-0.21%) |
Apr 20, 2018 | 145.49 | 145.59 | 143.94 | 144.93 | 1,013,372 | -0.85(-0.58%) |
Apr 19, 2018 | 147.02 | 147.02 | 144.68 | 145.78 | 872,295 | -1.63(-1.10%) |
Apr 18, 2018 | 148.90 | 149.03 | 147.20 | 147.40 | 1,009,544 | -1.61(-1.08%) |
Apr 17, 2018 | 146.15 | 149.24 | 144.96 | 149.01 | 2,358,465 | +3.58(+2.46%) |
Apr 16, 2018 | 142.35 | 145.43 | 141.40 | 145.43 | 2,299,250 | +4.49(+3.19%) |
Apr 13, 2018 | 141.73 | 142.12 | 140.24 | 140.94 | 744,889 | -0.38(-0.27%) |
Apr 12, 2018 | 139.86 | 142.04 | 139.27 | 141.31 | 1,040,921 | +2.23(+1.60%) |
Apr 11, 2018 | 139.70 | 140.11 | 138.60 | 139.08 | 925,981 | -2.01(-1.42%) |
Apr 10, 2018 | 140.57 | 142.54 | 139.56 | 141.09 | 1,148,198 | +2.64(+1.90%) |
Apr 09, 2018 | 138.55 | 140.37 | 137.36 | 138.46 | 1,280,596 | +0.74(+0.54%) |
Apr 06, 2018 | 139.84 | 140.93 | 136.91 | 137.72 | 1,235,769 | -3.40(-2.41%) |
Apr 05, 2018 | 140.43 | 142.19 | 139.79 | 141.11 | 1,027,291 | +1.63(+1.17%) |
Apr 04, 2018 | 135.74 | 139.76 | 134.66 | 139.49 | 1,175,747 | +1.33(+0.96%) |
Apr 03, 2018 | 136.55 | 138.74 | 136.01 | 138.16 | 1,121,790 | +1.48(+1.08%) |
Apr 02, 2018 | 138.53 | 139.33 | 135.25 | 136.68 | 2,108,462 | -2.12(-1.52%) |
Mar 29, 2018 | 138.79 | 138.79 | 138.79 | 0 | +2.06(+1.51%) | |
Mar 28, 2018 | 138.94 | 139.29 | 135.97 | 136.74 | 1,285,310 | -1.88(-1.35%) |
Mar 27, 2018 | 140.60 | 141.54 | 137.69 | 138.61 | 890,798 | -1.92(-1.37%) |
Mar 26, 2018 | 139.47 | 140.87 | 138.19 | 140.54 | 1,110,438 | +3.42(+2.50%) |
Mar 23, 2018 | 141.25 | 142.17 | 136.72 | 137.11 | 1,280,954 | -3.41(-2.42%) |
Mar 22, 2018 | 144.34 | 144.92 | 140.33 | 140.52 | 1,404,934 | -5.41(-3.70%) |
Mar 21, 2018 | 144.85 | 147.04 | 144.27 | 145.92 | 859,443 | +1.43(+0.99%) |
Mar 20, 2018 | 144.84 | 145.25 | 144.15 | 144.49 | 870,939 | +0.62(+0.43%) |
Mar 19, 2018 | 144.53 | 146.50 | 142.88 | 143.87 | 2,140,037 | -4.56(-3.07%) |
Mar 16, 2018 | 148.75 | 149.41 | 147.31 | 148.43 | 2,366,311 | -1.30(-0.87%) |
Mar 15, 2018 | 151.58 | 152.39 | 149.62 | 149.73 | 1,550,787 | -1.80(-1.19%) |
Mar 14, 2018 | 154.80 | 155.09 | 151.47 | 151.53 | 1,675,469 | -2.72(-1.76%) |
Mar 13, 2018 | 155.70 | 155.81 | 153.00 | 154.25 | 1,745,052 | -0.71(-0.46%) |
Mar 12, 2018 | 156.44 | 157.23 | 154.01 | 154.96 | 1,858,754 | +0.98(+0.64%) |
Mar 09, 2018 | 151.92 | 154.07 | 151.16 | 153.98 | 1,393,501 | +2.13(+1.40%) |
Mar 08, 2018 | 149.80 | 152.06 | 149.51 | 151.86 | 2,274,106 | +2.67(+1.79%) |
Mar 07, 2018 | 149.86 | 149.18 | 1,893,864 | +1.39(+0.94%) | ||
Mar 06, 2018 | 147.22 | 148.77 | 145.98 | 147.79 | 1,528,355 | +1.67(+1.14%) |
Mar 05, 2018 | 142.36 | 146.77 | 142.07 | 146.12 | 1,936,802 | +3.17(+2.21%) |
Mar 02, 2018 | 140.86 | 143.48 | 140.29 | 142.95 | 1,484,914 | +1.44(+1.02%) |
Mar 01, 2018 | 142.74 | 143.57 | 140.24 | 141.51 | 2,004,921 | -1.75(-1.22%) |
Feb 28, 2018 | 147.47 | 147.80 | 143.17 | 143.26 | 1,611,556 | -4.07(-2.76%) |
Feb 27, 2018 | 148.19 | 148.59 | 146.89 | 147.32 | 1,295,605 | -1.75(-1.17%) |
Feb 26, 2018 | 148.70 | 149.22 | 147.00 | 149.08 | 1,060,974 | +0.20(+0.14%) |
Feb 23, 2018 | 147.62 | 148.99 | 145.94 | 148.88 | 1,665,613 | +1.87(+1.27%) |
Feb 22, 2018 | 147.01 | 1,701,007 | +0.89(+0.61%) | |||
Feb 21, 2018 | 146.82 | 148.99 | 146.12 | 146.12 | 1,917,478 | -0.82(-0.56%) |
Feb 20, 2018 | 145.65 | 147.57 | 145.07 | 146.94 | 2,707,854 | -0.01(-0.01%) |
Feb 16, 2018 | 146.95 | 146.95 | 146.95 | 0 | -2.09(-1.41%) | |
Feb 15, 2018 | 149.50 | 149.53 | 146.48 | 149.05 | 1,708,211 | +0.70(+0.47%) |
Feb 14, 2018 | 145.65 | 149.47 | 145.41 | 148.35 | 1,695,444 | +1.19(+0.81%) |
Feb 13, 2018 | 146.11 | 147.75 | 145.49 | 147.16 | 1,466,228 | +0.08(+0.05%) |
Feb 12, 2018 | 144.33 | 148.26 | 143.98 | 147.09 | 3,240,104 | +4.09(+2.86%) |
Feb 09, 2018 | 138.99 | 144.10 | 138.43 | 143.00 | 3,257,438 | +5.18(+3.76%) |
Feb 08, 2018 | 143.51 | 137.81 | 137.82 | 2,135,491 | -5.68(-3.96%) | |
Feb 07, 2018 | 147.86 | 148.07 | 143.50 | 143.51 | 2,346,795 | -5.07(-3.41%) |
Feb 06, 2018 | 143.64 | 149.61 | 141.60 | 148.58 | 3,886,587 | +2.75(+1.89%) |
Feb 05, 2018 | 147.34 | 149.42 | 143.53 | 145.82 | 2,644,064 | -2.51(-1.69%) |
Feb 02, 2018 | 149.93 | 150.53 | 148.23 | 148.33 | 2,180,716 | -4.57(-2.99%) |
Feb 01, 2018 | 152.91 | 153.93 | 152.04 | 152.90 | 1,589,748 | -1.59(-1.03%) |
Jan 31, 2018 | 154.43 | 155.29 | 153.10 | 154.49 | 3,732,300 | +0.74(+0.48%) |
Jan 30, 2018 | 155.65 | 155.87 | 153.70 | 153.75 | 2,098,718 | -2.02(-1.30%) |
Jan 29, 2018 | 158.04 | 158.93 | 153.74 | 155.77 | 3,117,645 | -2.74(-1.73%) |
Jan 26, 2018 | 156.59 | 159.03 | 155.15 | 158.51 | 1,954,709 | +2.24(+1.43%) |
Jan 25, 2018 | 159.05 | 159.71 | 154.79 | 156.27 | 3,545,510 | +2.37(+1.54%) |
Jan 24, 2018 | 152.20 | 155.02 | 152.09 | 153.90 | 3,868,772 | +1.57(+1.03%) |
Jan 23, 2018 | 152.74 | 153.84 | 151.64 | 152.33 | 1,855,720 | -1.33(-0.87%) |
Jan 22, 2018 | 154.57 | 154.69 | 152.69 | 153.66 | 1,592,427 | -1.21(-0.78%) |
Jan 19, 2018 | 155.17 | 155.31 | 154.30 | 154.86 | 1,755,042 | +0.36(+0.23%) |
Jan 18, 2018 | 155.92 | 157.38 | 154.40 | 154.50 | 1,824,576 | -1.88(-1.20%) |
Jan 17, 2018 | 156.46 | 157.11 | 154.46 | 156.38 | 1,831,252 | +1.30(+0.84%) |
Jan 16, 2018 | 157.37 | 157.89 | 153.29 | 155.07 | 2,870,963 | -1.96(-1.25%) |
Jan 12, 2018 | 157.03 | 157.03 | 157.03 | 0 | +0.32(+0.21%) | |
Jan 11, 2018 | 157.00 | 158.88 | 156.23 | 156.71 | 2,098,059 | +1.14(+0.73%) |
Jan 10, 2018 | 156.10 | 155.57 | 2,526,320 | -0.25(-0.16%) | ||
Jan 09, 2018 | 155.30 | 157.36 | 154.94 | 155.82 | 3,519,122 | +1.50(+0.97%) |
Jan 08, 2018 | 154.13 | 154.64 | 153.50 | 154.32 | 979,099 | -0.06(-0.04%) |
Jan 05, 2018 | 154.76 | 155.30 | 153.60 | 154.38 | 1,777,178 | +1.34(+0.87%) |
Jan 04, 2018 | 152.48 | 154.35 | 151.98 | 153.04 | 1,982,401 | +2.36(+1.57%) |
Jan 03, 2018 | 149.27 | 150.85 | 148.93 | 150.67 | 1,492,752 | +1.25(+0.84%) |
Jan 02, 2018 | 148.05 | 149.57 | 148.05 | 149.42 | 1,115,997 | +1.44(+0.98%) |
Dec 29, 2017 | 147.97 | 147.97 | 147.97 | 0 | -0.58(-0.39%) | |
Dec 28, 2017 | 147.73 | 148.67 | 147.07 | 148.56 | 946,831 | +1.05(+0.71%) |
Dec 27, 2017 | 146.44 | 147.63 | 146.13 | 147.51 | 1,646,275 | +1.51(+1.04%) |
Dec 26, 2017 | 147.17 | 145.73 | 146.00 | 2,049,717 | -1.18(-0.80%) | |
Dec 22, 2017 | 147.73 | 147.91 | 146.70 | 147.17 | 532,543 | -0.25(-0.17%) |
Dec 21, 2017 | 147.77 | 147.99 | 146.99 | 147.42 | 1,243,359 | +0.09(+0.06%) |
Dec 20, 2017 | 147.92 | 148.06 | 147.08 | 147.33 | 1,032,065 | -0.15(-0.10%) |
Dec 19, 2017 | 147.53 | 147.81 | 146.67 | 147.49 | 1,893,137 | +0.80(+0.55%) |
Dec 18, 2017 | 144.00 | 146.80 | 143.98 | 146.68 | 2,456,532 | +3.57(+2.49%) |
Dec 15, 2017 | 143.17 | 143.45 | 142.33 | 143.12 | 3,795,644 | +0.44(+0.31%) |
Dec 14, 2017 | 144.85 | 144.98 | 142.30 | 142.68 | 2,616,599 | -2.04(-1.41%) |
Dec 13, 2017 | 145.75 | 145.75 | 144.22 | 144.71 | 1,237,132 | -0.07(-0.05%) |
Dec 12, 2017 | 144.78 | 146.09 | 144.27 | 144.78 | 1,576,538 | -0.88(-0.60%) |
Dec 11, 2017 | 145.51 | 146.13 | 145.20 | 145.66 | 3,250,322 | +0.81(+0.56%) |
Dec 08, 2017 | 145.50 | 145.72 | 144.61 | 144.85 | 1,489,456 | +0.43(+0.30%) |
Dec 07, 2017 | 144.10 | 144.78 | 143.77 | 144.42 | 1,721,585 | +0.55(+0.38%) |
Dec 06, 2017 | 145.16 | 145.45 | 143.73 | 143.87 | 1,485,642 | -1.82(-1.25%) |
Dec 05, 2017 | 145.85 | 146.32 | 145.34 | 145.69 | 1,374,475 | -0.27(-0.18%) |
Dec 04, 2017 | 145.91 | 146.46 | 145.62 | 145.96 | 2,418,066 | +1.42(+0.98%) |
Dec 01, 2017 | 146.31 | 146.44 | 144.22 | 144.54 | 2,385,265 | -1.95(-1.33%) |
Nov 30, 2017 | 148.28 | 148.44 | 145.84 | 146.49 | 3,339,489 | -1.19(-0.81%) |
Nov 29, 2017 | 148.73 | 148.73 | 146.88 | 147.68 | 1,367,703 | -1.13(-0.76%) |
Nov 28, 2017 | 144.98 | 148.85 | 144.65 | 148.81 | 2,775,016 | +4.07(+2.81%) |
Nov 27, 2017 | 146.01 | 146.49 | 144.54 | 144.74 | 1,316,621 | -0.76(-0.52%) |
Nov 24, 2017 | 145.66 | 146.42 | 145.39 | 145.50 | 848,759 | +1.10(+0.76%) |
Nov 22, 2017 | 144.48 | 145.13 | 143.89 | 144.40 | 2,459,691 | +0.35(+0.24%) |
Nov 21, 2017 | 144.05 | 144.93 | 143.51 | 144.04 | 2,235,838 | +0.46(+0.32%) |
Nov 20, 2017 | 143.37 | 143.88 | 143.16 | 143.59 | 1,574,111 | +0.22(+0.15%) |
Nov 17, 2017 | 141.91 | 144.13 | 141.85 | 143.37 | 3,079,313 | +1.52(+1.07%) |
Nov 16, 2017 | 140.38 | 141.88 | 139.69 | 141.85 | 1,870,125 | +2.73(+1.96%) |
Nov 15, 2017 | 140.10 | 140.38 | 138.83 | 139.12 | 2,042,419 | -1.39(-0.99%) |
Nov 14, 2017 | 140.68 | 140.69 | 139.46 | 140.50 | 1,109,692 | -0.50(-0.35%) |
Nov 13, 2017 | 139.32 | 141.40 | 138.71 | 141.00 | 1,529,761 | -0.12(-0.09%) |
Nov 10, 2017 | 141.28 | 141.47 | 140.48 | 141.12 | 1,348,254 | -0.17(-0.12%) |
Nov 09, 2017 | 141.96 | 143.00 | 141.19 | 141.29 | 2,004,995 | -1.44(-1.01%) |
Nov 08, 2017 | 141.86 | 142.81 | 141.51 | 142.73 | 1,849,774 | +0.97(+0.68%) |
Nov 07, 2017 | 140.86 | 141.76 | 140.44 | 141.76 | 907,823 | +1.41(+1.00%) |
Nov 06, 2017 | 140.38 | 140.86 | 140.04 | 140.35 | 647,096 | -0.03(-0.02%) |
Nov 03, 2017 | 140.49 | 140.82 | 139.41 | 140.38 | 1,063,108 | -0.38(-0.27%) |
Nov 02, 2017 | 140.45 | 140.87 | 139.43 | 140.76 | 1,296,192 | -0.02(-0.01%) |
Nov 01, 2017 | 141.44 | 141.61 | 139.90 | 140.78 | 1,384,541 | +1.71(+1.23%) |
Oct 31, 2017 | 140.71 | 140.76 | 139.05 | 139.07 | 1,610,759 | -1.27(-0.90%) |
Oct 30, 2017 | 141.53 | 142.28 | 139.62 | 140.33 | 1,814,644 | -0.66(-0.47%) |
Oct 27, 2017 | 142.05 | 142.54 | 140.70 | 140.99 | 2,234,988 | -1.39(-0.98%) |
Oct 26, 2017 | 137.66 | 142.67 | 136.37 | 142.38 | 2,945,931 | +5.69(+4.16%) |
Oct 25, 2017 | 136.08 | 136.99 | 135.56 | 136.69 | 1,497,212 | +0.64(+0.47%) |
Oct 24, 2017 | 136.73 | 137.60 | 135.73 | 136.05 | 1,130,570 | +0.49(+0.36%) |
Oct 23, 2017 | 136.74 | 137.01 | 135.56 | 135.56 | 1,287,661 | -0.67(-0.49%) |
Oct 20, 2017 | 134.31 | 136.23 | 133.86 | 136.23 | 1,245,751 | +2.60(+1.94%) |
Oct 19, 2017 | 133.08 | 133.95 | 132.81 | 133.63 | 925,689 | +0.49(+0.37%) |
Oct 18, 2017 | 134.41 | 134.41 | 133.15 | 133.15 | 984,811 | -1.47(-1.09%) |
Oct 17, 2017 | 134.75 | 134.98 | 133.93 | 134.61 | 665,060 | +0.14(+0.11%) |
Oct 16, 2017 | 134.81 | 135.18 | 133.59 | 134.47 | 784,438 | -0.88(-0.65%) |
Oct 13, 2017 | 135.41 | 135.97 | 135.02 | 135.35 | 681,583 | +0.32(+0.24%) |
Oct 12, 2017 | 133.75 | 135.12 | 133.58 | 135.02 | 925,520 | +0.66(+0.49%) |
Oct 11, 2017 | 134.01 | 134.44 | 133.17 | 134.37 | 821,307 | +0.53(+0.40%) |
Oct 10, 2017 | 134.41 | 135.07 | 133.58 | 133.83 | 924,174 | -0.24(-0.18%) |
Oct 09, 2017 | 134.96 | 135.02 | 133.84 | 134.07 | 609,332 | -1.04(-0.77%) |
Oct 06, 2017 | 135.21 | 135.51 | 134.67 | 135.11 | 1,250,785 | -0.37(-0.27%) |
Oct 05, 2017 | 135.68 | 135.84 | 134.92 | 135.48 | 844,031 | +0.00(+0.00%) |
Oct 04, 2017 | 135.62 | 136.07 | 134.97 | 135.48 | 776,676 | -0.13(-0.10%) |
Oct 03, 2017 | 134.20 | 135.78 | 133.72 | 135.61 | 1,057,361 | +1.24(+0.92%) |
Oct 02, 2017 | 132.85 | 134.44 | 132.52 | 134.38 | 966,900 | +1.38(+1.04%) |
Sep 29, 2017 | 134.43 | 135.03 | 132.68 | 133.00 | 1,370,442 | -1.26(-0.94%) |
Sep 28, 2017 | 131.45 | 134.26 | 131.41 | 134.25 | 1,526,709 | +2.24(+1.69%) |
Sep 27, 2017 | 132.49 | 133.23 | 130.69 | 132.01 | 1,555,719 | +0.27(+0.20%) |
Sep 26, 2017 | 131.81 | 133.85 | 131.26 | 131.75 | 1,565,876 | +0.69(+0.53%) |
Sep 25, 2017 | 129.89 | 131.17 | 129.72 | 131.05 | 1,728,729 | +0.10(+0.07%) |
Sep 22, 2017 | 131.80 | 131.80 | 130.62 | 130.96 | 968,721 | -0.92(-0.70%) |
Sep 21, 2017 | 131.43 | 132.23 | 131.17 | 131.88 | 970,032 | +0.55(+0.42%) |
Sep 20, 2017 | 130.20 | 132.02 | 130.06 | 131.33 | 1,766,663 | +1.41(+1.08%) |
Sep 19, 2017 | 128.55 | 129.99 | 128.16 | 129.92 | 2,134,952 | +1.68(+1.31%) |
Sep 18, 2017 | 128.15 | 128.47 | 127.38 | 128.24 | 1,083,127 | +0.49(+0.39%) |
Sep 15, 2017 | 127.71 | 128.33 | 126.98 | 127.74 | 1,933,452 | +0.12(+0.10%) |
Sep 14, 2017 | 127.25 | 128.06 | 126.62 | 127.62 | 1,380,946 | -0.06(-0.04%) |
Sep 13, 2017 | 127.96 | 128.25 | 127.20 | 127.67 | 901,958 | -0.64(-0.50%) |
Sep 12, 2017 | 127.85 | 129.30 | 127.44 | 128.31 | 1,490,492 | -0.18(-0.14%) |
Sep 11, 2017 | 126.09 | 128.53 | 126.09 | 128.49 | 2,258,698 | +2.43(+1.92%) |
Sep 08, 2017 | 125.52 | 126.21 | 125.29 | 126.07 | 848,681 | +0.21(+0.17%) |
Sep 07, 2017 | 125.82 | 126.20 | 125.29 | 125.86 | 1,446,095 | +1.20(+0.96%) |
Sep 06, 2017 | 123.85 | 124.68 | 123.68 | 124.66 | 1,767,295 | +1.39(+1.13%) |
Sep 05, 2017 | 123.70 | 123.85 | 122.83 | 123.27 | 866,204 | -0.69(-0.56%) |
Sep 01, 2017 | 124.07 | 124.87 | 123.63 | 123.96 | 953,090 | -0.48(-0.39%) |
Aug 31, 2017 | 123.59 | 124.56 | 123.44 | 124.44 | 1,214,976 | +0.85(+0.69%) |
Aug 30, 2017 | 123.82 | 123.95 | 122.93 | 123.59 | 1,993,351 | -0.23(-0.18%) |
Aug 29, 2017 | 123.13 | 124.07 | 122.74 | 123.82 | 609,599 | -1.14(-0.91%) |
Aug 28, 2017 | 125.45 | 125.70 | 124.42 | 124.95 | 506,365 | -0.32(-0.26%) |
Aug 25, 2017 | 125.23 | 125.81 | 124.95 | 125.28 | 557,666 | +0.26(+0.20%) |
Aug 24, 2017 | 125.57 | 125.80 | 124.70 | 125.02 | 659,756 | -0.22(-0.17%) |
Aug 23, 2017 | 125.47 | 126.22 | 124.58 | 125.24 | 873,945 | -0.35(-0.28%) |
Aug 22, 2017 | 124.95 | 126.00 | 124.94 | 125.59 | 962,425 | +1.46(+1.17%) |
Aug 21, 2017 | 124.52 | 124.92 | 123.91 | 124.13 | 1,093,063 | -1.03(-0.82%) |
Aug 18, 2017 | 124.67 | 125.33 | 123.93 | 125.16 | 988,400 | +0.48(+0.39%) |
Aug 17, 2017 | 126.36 | 126.60 | 124.49 | 124.68 | 1,036,139 | -1.70(-1.35%) |
Aug 16, 2017 | 124.54 | 126.91 | 124.50 | 126.38 | 1,871,987 | +2.01(+1.61%) |
Aug 15, 2017 | 123.76 | 124.57 | 123.61 | 124.38 | 1,088,864 | +0.39(+0.31%) |
Aug 14, 2017 | 121.59 | 124.08 | 121.59 | 123.99 | 1,742,646 | +3.43(+2.84%) |
Aug 11, 2017 | 120.79 | 121.55 | 120.50 | 120.56 | 616,242 | -0.17(-0.14%) |
Aug 10, 2017 | 121.56 | 121.97 | 120.70 | 120.73 | 1,195,006 | -1.17(-0.96%) |
Aug 09, 2017 | 121.54 | 122.00 | 121.00 | 121.91 | 1,435,122 | +0.26(+0.22%) |
Aug 08, 2017 | 123.07 | 123.07 | 121.34 | 121.64 | 1,202,026 | -1.55(-1.26%) |
Aug 07, 2017 | 123.36 | 123.50 | 122.88 | 123.19 | 551,629 | +0.07(+0.05%) |
Aug 04, 2017 | 123.29 | 123.66 | 122.63 | 123.13 | 1,208,769 | -0.16(-0.13%) |
Aug 03, 2017 | 123.61 | 123.76 | 122.93 | 123.29 | 739,207 | -0.27(-0.21%) |
Aug 02, 2017 | 123.60 | 123.93 | 123.00 | 123.55 | 1,018,446 | -0.10(-0.08%) |
Aug 01, 2017 | 124.05 | 125.13 | 122.93 | 123.66 | 1,884,965 | +0.52(+0.42%) |
Jul 31, 2017 | 125.31 | 125.31 | 122.47 | 123.14 | 2,217,062 | -1.99(-1.59%) |
Jul 28, 2017 | 125.55 | 126.17 | 123.84 | 125.12 | 1,571,663 | -0.43(-0.34%) |
Jul 27, 2017 | 127.72 | 128.25 | 124.69 | 125.55 | 1,916,252 | -2.20(-1.72%) |
Jul 26, 2017 | 128.04 | 128.47 | 127.13 | 127.75 | 1,206,317 | -0.78(-0.61%) |
Jul 25, 2017 | 129.01 | 129.22 | 128.03 | 128.53 | 1,067,347 | +0.61(+0.47%) |
Jul 24, 2017 | 127.54 | 128.25 | 127.15 | 127.92 | 969,390 | +0.45(+0.36%) |
Jul 21, 2017 | 127.81 | 128.01 | 127.18 | 127.47 | 860,268 | -0.45(-0.35%) |
Jul 20, 2017 | 128.25 | 128.57 | 127.38 | 127.92 | 978,531 | -0.39(-0.30%) |
Jul 19, 2017 | 126.92 | 128.38 | 126.72 | 128.30 | 767,946 | +1.38(+1.09%) |
Jul 18, 2017 | 127.03 | 127.23 | 126.26 | 126.92 | 896,801 | -0.36(-0.28%) |
Jul 17, 2017 | 127.24 | 127.63 | 126.86 | 127.28 | 1,258,833 | +0.22(+0.17%) |
Jul 14, 2017 | 126.83 | 127.41 | 126.34 | 127.06 | 1,140,378 | +0.69(+0.55%) |
Jul 13, 2017 | 126.56 | 126.97 | 126.10 | 126.37 | 920,821 | -0.23(-0.18%) |
Jul 12, 2017 | 127.14 | 127.22 | 126.44 | 126.60 | 1,324,139 | +0.81(+0.65%) |
Jul 11, 2017 | 126.10 | 126.30 | 125.28 | 125.79 | 694,484 | -0.36(-0.29%) |
Jul 10, 2017 | 125.49 | 126.86 | 125.34 | 126.15 | 779,737 | +0.27(+0.21%) |
Jul 07, 2017 | 125.38 | 126.08 | 124.71 | 125.88 | 1,255,454 | +0.60(+0.48%) |
Jul 06, 2017 | 125.30 | 126.11 | 125.19 | 125.28 | 1,690,057 | -0.22(-0.17%) |
Jul 05, 2017 | 126.98 | 127.28 | 125.06 | 125.50 | 1,133,583 | -1.44(-1.13%) |
Jul 03, 2017 | 125.15 | 127.54 | 125.15 | 126.94 | 954,516 | +1.54(+1.23%) |
Jun 30, 2017 | 124.82 | 126.01 | 124.25 | 125.40 | 1,587,956 | +0.83(+0.67%) |
Jun 29, 2017 | 126.53 | 126.58 | 124.03 | 124.57 | 1,034,113 | -1.86(-1.47%) |
Jun 28, 2017 | 126.12 | 126.87 | 125.50 | 126.43 | 1,198,002 | +1.33(+1.07%) |
Jun 27, 2017 | 126.12 | 126.12 | 124.91 | 125.10 | 881,339 | -0.61(-0.49%) |
Jun 26, 2017 | 125.97 | 126.00 | 125.09 | 125.71 | 812,492 | +0.08(+0.06%) |
Jun 23, 2017 | 125.34 | 126.59 | 125.15 | 125.64 | 1,985,984 | +0.31(+0.25%) |
Jun 22, 2017 | 125.69 | 126.20 | 125.15 | 125.32 | 2,087,840 | -0.37(-0.29%) |
Jun 21, 2017 | 127.81 | 127.97 | 125.62 | 125.69 | 1,120,338 | -1.80(-1.41%) |
Jun 20, 2017 | 128.56 | 129.15 | 127.31 | 127.49 | 1,544,489 | -1.61(-1.25%) |
Jun 19, 2017 | 129.13 | 129.57 | 128.68 | 129.10 | 1,335,290 | +0.44(+0.34%) |
Jun 16, 2017 | 128.04 | 128.68 | 127.36 | 128.66 | 1,920,550 | +1.08(+0.84%) |
Jun 15, 2017 | 126.87 | 127.84 | 126.56 | 127.58 | 1,243,875 | -0.31(-0.24%) |
Jun 14, 2017 | 128.92 | 129.09 | 127.49 | 127.90 | 920,731 | -1.03(-0.80%) |
Jun 13, 2017 | 127.53 | 129.05 | 127.49 | 128.93 | 1,071,134 | +1.24(+0.97%) |
Jun 12, 2017 | 128.90 | 129.61 | 127.44 | 127.69 | 1,467,652 | -1.15(-0.90%) |
Jun 09, 2017 | 126.35 | 128.88 | 126.33 | 128.84 | 1,942,119 | +3.04(+2.41%) |
Jun 08, 2017 | 126.13 | 124.66 | 125.81 | 1,638,133 | -0.09(-0.08%) | |
Jun 07, 2017 | 127.30 | 127.91 | 125.53 | 125.90 | 1,827,859 | -0.20(-0.16%) |
Jun 06, 2017 | 125.64 | 126.91 | 125.28 | 126.10 | 1,144,600 | -0.12(-0.10%) |
Jun 05, 2017 | 128.66 | 129.05 | 126.03 | 126.22 | 1,867,504 | -2.28(-1.78%) |
Jun 02, 2017 | 126.58 | 129.67 | 126.19 | 128.50 | 2,497,634 | +2.38(+1.89%) |
Jun 01, 2017 | 124.63 | 130.45 | 124.24 | 126.12 | 2,431,940 | +1.69(+1.36%) |
May 31, 2017 | 123.86 | 124.52 | 123.46 | 124.43 | 1,084,573 | +0.66(+0.53%) |
May 30, 2017 | 123.82 | 123.83 | 123.21 | 123.77 | 1,830,373 | -0.36(-0.29%) |
May 26, 2017 | 124.01 | 124.36 | 123.58 | 124.13 | 1,017,603 | +0.04(+0.03%) |
May 25, 2017 | 125.22 | 125.29 | 123.81 | 124.09 | 1,407,556 | -0.32(-0.26%) |
May 24, 2017 | 122.30 | 125.74 | 121.72 | 124.41 | 2,405,996 | +2.16(+1.77%) |
May 23, 2017 | 122.42 | 122.73 | 121.65 | 122.25 | 851,649 | +0.14(+0.12%) |
May 22, 2017 | 122.23 | 122.47 | 121.53 | 122.11 | 732,561 | +0.56(+0.46%) |
May 19, 2017 | 121.12 | 121.89 | 120.77 | 121.55 | 1,149,886 | +0.81(+0.67%) |
May 18, 2017 | 117.07 | 120.96 | 115.60 | 120.74 | 2,226,857 | -0.42(-0.35%) |
May 17, 2017 | 123.25 | 123.09 | 121.16 | 121.17 | 1,426,329 | -2.08(-1.69%) |
May 16, 2017 | 122.58 | 123.91 | 122.58 | 123.25 | 1,877,020 | +0.81(+0.66%) |
May 15, 2017 | 122.24 | 122.69 | 121.75 | 122.44 | 2,163,169 | +0.42(+0.35%) |
May 12, 2017 | 121.05 | 122.24 | 120.99 | 122.01 | 1,180,914 | +0.59(+0.49%) |
May 11, 2017 | 121.33 | 121.66 | 120.40 | 121.42 | 955,270 | -0.07(-0.06%) |
May 10, 2017 | 120.93 | 121.53 | 120.58 | 121.50 | 882,850 | +0.52(+0.43%) |
May 09, 2017 | 121.44 | 121.74 | 120.89 | 120.98 | 916,414 | -0.44(-0.36%) |
May 08, 2017 | 120.76 | 121.61 | 120.70 | 121.42 | 1,068,967 | -0.37(-0.30%) |
May 05, 2017 | 119.10 | 121.83 | 118.83 | 121.79 | 2,164,097 | +2.97(+2.50%) |
May 04, 2017 | 118.32 | 118.85 | 117.98 | 118.82 | 1,551,853 | +0.74(+0.63%) |
May 03, 2017 | 117.93 | 118.38 | 117.61 | 118.07 | 1,063,405 | -0.04(-0.03%) |
May 02, 2017 | 117.99 | 118.16 | 117.11 | 118.11 | 1,373,480 | +0.57(+0.49%) |