Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 126.77 | 130.45 | 125.84 | 127.46 | 126,740 | +0.77(+0.61%) |
Apr 27, 2018 | 125.00 | 129.81 | 123.62 | 126.69 | 138,090 | -5.60(-4.23%) |
Apr 26, 2018 | 132.02 | 134.06 | 130.02 | 132.29 | 39,882 | +0.71(+0.54%) |
Apr 25, 2018 | 130.66 | 132.30 | 129.00 | 131.58 | 53,676 | +1.24(+0.95%) |
Apr 24, 2018 | 132.14 | 132.82 | 128.73 | 130.34 | 87,993 | -1.18(-0.90%) |
Apr 23, 2018 | 132.38 | 133.44 | 130.33 | 131.52 | 29,669 | -0.03(-0.02%) |
Apr 20, 2018 | 133.68 | 133.68 | 130.88 | 131.55 | 42,388 | -2.69(-2.00%) |
Apr 19, 2018 | 134.54 | 135.65 | 133.04 | 134.24 | 38,442 | -0.58(-0.43%) |
Apr 18, 2018 | 134.71 | 136.24 | 133.86 | 134.82 | 51,356 | +0.19(+0.14%) |
Apr 17, 2018 | 132.70 | 135.10 | 132.70 | 134.63 | 147,947 | +2.27(+1.72%) |
Apr 16, 2018 | 130.74 | 132.90 | 127.98 | 132.36 | 85,232 | +2.18(+1.67%) |
Apr 13, 2018 | 130.18 | 130.90 | 127.75 | 130.18 | 108,953 | +0.66(+0.51%) |
Apr 12, 2018 | 129.14 | 130.83 | 127.34 | 129.52 | 111,985 | +0.82(+0.64%) |
Apr 11, 2018 | 129.84 | 129.99 | 127.00 | 128.70 | 86,061 | +1.19(+0.93%) |
Apr 10, 2018 | 126.71 | 128.71 | 125.34 | 127.51 | 104,519 | +2.07(+1.65%) |
Apr 09, 2018 | 126.57 | 127.94 | 125.32 | 125.44 | 62,662 | -0.43(-0.34%) |
Apr 06, 2018 | 126.95 | 128.13 | 124.60 | 125.87 | 76,318 | -1.71(-1.34%) |
Apr 05, 2018 | 127.70 | 128.64 | 126.74 | 127.58 | 101,575 | +0.78(+0.62%) |
Apr 04, 2018 | 124.00 | 127.24 | 123.00 | 126.80 | 133,409 | -0.02(-0.02%) |
Apr 03, 2018 | 126.26 | 128.97 | 125.43 | 126.82 | 59,905 | +1.28(+1.02%) |
Apr 02, 2018 | 128.71 | 132.41 | 124.79 | 125.54 | 115,291 | -3.45(-2.67%) |
Mar 29, 2018 | 128.99 | 128.99 | 128.99 | 0 | +1.29(+1.01%) | |
Mar 28, 2018 | 128.22 | 129.11 | 125.94 | 127.70 | 89,467 | -0.72(-0.56%) |
Mar 27, 2018 | 131.25 | 133.15 | 126.76 | 128.42 | 91,701 | -2.28(-1.74%) |
Mar 26, 2018 | 130.83 | 131.22 | 128.48 | 130.70 | 64,409 | +0.93(+0.72%) |
Mar 23, 2018 | 129.50 | 130.77 | 127.75 | 129.77 | 141,557 | -1.09(-0.83%) |
Mar 22, 2018 | 129.73 | 132.72 | 128.36 | 130.86 | 143,965 | +0.13(+0.10%) |
Mar 21, 2018 | 131.59 | 132.73 | 128.25 | 130.73 | 37,515 | +0.02(+0.02%) |
Mar 20, 2018 | 130.94 | 131.99 | 129.75 | 130.71 | 56,551 | -0.14(-0.11%) |
Mar 19, 2018 | 131.54 | 131.54 | 128.22 | 130.85 | 56,494 | -0.91(-0.69%) |
Mar 16, 2018 | 132.80 | 133.07 | 131.03 | 131.76 | 123,044 | -1.61(-1.21%) |
Mar 15, 2018 | 133.60 | 136.36 | 131.84 | 133.37 | 97,289 | -0.06(-0.04%) |
Mar 14, 2018 | 135.29 | 135.29 | 133.25 | 133.43 | 47,538 | -1.61(-1.19%) |
Mar 13, 2018 | 136.70 | 136.70 | 134.14 | 135.04 | 112,027 | -1.03(-0.76%) |
Mar 12, 2018 | 136.58 | 136.58 | 133.60 | 136.07 | 80,065 | -0.20(-0.15%) |
Mar 09, 2018 | 135.34 | 136.93 | 133.66 | 136.27 | 108,222 | +2.06(+1.53%) |
Mar 08, 2018 | 135.00 | 135.00 | 131.55 | 134.21 | 63,996 | +0.96(+0.72%) |
Mar 07, 2018 | 134.12 | 133.25 | 102,088 | +0.05(+0.04%) | ||
Mar 06, 2018 | 134.73 | 135.58 | 132.10 | 133.20 | 115,050 | -0.94(-0.70%) |
Mar 05, 2018 | 124.84 | 134.65 | 124.84 | 134.14 | 203,427 | +8.71(+6.94%) |
Mar 02, 2018 | 122.97 | 126.69 | 122.52 | 125.43 | 191,157 | +1.56(+1.26%) |
Mar 01, 2018 | 127.97 | 129.66 | 122.16 | 123.87 | 222,183 | -4.11(-3.21%) |
Feb 28, 2018 | 135.71 | 136.84 | 127.80 | 127.98 | 178,561 | -7.18(-5.31%) |
Feb 27, 2018 | 137.72 | 138.56 | 134.56 | 135.16 | 86,176 | -2.53(-1.84%) |
Feb 26, 2018 | 138.19 | 138.54 | 136.82 | 137.69 | 61,516 | -0.29(-0.21%) |
Feb 23, 2018 | 137.64 | 138.44 | 136.62 | 137.98 | 40,438 | +0.61(+0.44%) |
Feb 22, 2018 | 137.30 | 138.00 | 136.05 | 137.37 | 64,687 | +0.60(+0.44%) |
Feb 21, 2018 | 138.26 | 139.71 | 136.35 | 136.77 | 83,830 | -1.22(-0.88%) |
Feb 20, 2018 | 137.24 | 138.86 | 136.69 | 137.99 | 52,207 | +0.44(+0.32%) |
Feb 16, 2018 | 137.55 | 137.55 | 137.55 | 0 | -0.30(-0.22%) | |
Feb 15, 2018 | 136.59 | 139.14 | 135.44 | 137.85 | 83,453 | +2.02(+1.49%) |
Feb 14, 2018 | 136.00 | 132.81 | 135.83 | 147,683 | +1.32(+0.98%) | |
Feb 13, 2018 | 132.39 | 135.00 | 132.01 | 134.51 | 59,109 | +1.64(+1.23%) |
Feb 12, 2018 | 131.19 | 133.14 | 129.42 | 132.87 | 171,640 | +2.25(+1.72%) |
Feb 09, 2018 | 132.53 | 132.95 | 128.52 | 130.62 | 94,157 | -0.91(-0.69%) |
Feb 08, 2018 | 133.51 | 134.40 | 131.42 | 131.53 | 120,766 | -1.99(-1.49%) |
Feb 07, 2018 | 132.92 | 132.92 | 132.92 | 133.52 | 66,804 | +0.52(+0.39%) |
Feb 06, 2018 | 129.47 | 134.31 | 128.50 | 133.00 | 79,804 | -0.59(-0.44%) |
Feb 05, 2018 | 135.00 | 135.06 | 131.61 | 133.59 | 39,444 | -2.18(-1.61%) |
Feb 02, 2018 | 138.41 | 138.41 | 135.31 | 135.77 | 65,294 | -3.37(-2.42%) |
Feb 01, 2018 | 136.82 | 139.59 | 136.49 | 139.14 | 103,283 | +1.41(+1.02%) |
Jan 31, 2018 | 138.53 | 139.85 | 136.97 | 137.73 | 75,270 | -0.65(-0.47%) |
Jan 30, 2018 | 137.06 | 139.16 | 136.35 | 138.38 | 90,151 | +0.43(+0.31%) |
Jan 29, 2018 | 137.12 | 138.99 | 134.82 | 137.95 | 99,970 | +0.16(+0.12%) |
Jan 26, 2018 | 137.77 | 139.68 | 132.00 | 137.79 | 214,468 | +0.46(+0.33%) |
Jan 25, 2018 | 138.47 | 140.15 | 136.73 | 137.33 | 175,291 | -0.96(-0.69%) |
Jan 24, 2018 | 139.68 | 140.58 | 138.00 | 138.29 | 89,683 | -0.81(-0.58%) |
Jan 23, 2018 | 139.33 | 140.34 | 138.01 | 139.10 | 35,209 | -0.12(-0.09%) |
Jan 22, 2018 | 140.65 | 140.98 | 138.54 | 139.22 | 56,986 | -1.76(-1.25%) |
Jan 19, 2018 | 138.58 | 141.18 | 138.03 | 140.98 | 72,516 | +2.13(+1.53%) |
Jan 18, 2018 | 138.99 | 139.99 | 137.88 | 138.85 | 71,911 | -0.75(-0.54%) |
Jan 17, 2018 | 138.60 | 139.85 | 137.93 | 139.60 | 51,836 | +1.29(+0.93%) |
Jan 16, 2018 | 139.96 | 140.52 | 138.00 | 138.31 | 63,178 | -1.44(-1.03%) |
Jan 12, 2018 | 139.75 | 139.75 | 139.75 | 0 | +1.39(+1.00%) | |
Jan 11, 2018 | 136.97 | 139.59 | 134.49 | 138.36 | 58,212 | +1.74(+1.27%) |
Jan 10, 2018 | 136.96 | 136.62 | 42,774 | +0.37(+0.27%) | ||
Jan 09, 2018 | 136.69 | 136.96 | 134.11 | 136.25 | 55,116 | -0.36(-0.26%) |
Jan 08, 2018 | 134.77 | 136.94 | 133.95 | 136.61 | 56,784 | +1.60(+1.19%) |
Jan 05, 2018 | 135.34 | 135.89 | 134.01 | 135.01 | 51,167 | -0.05(-0.04%) |
Jan 04, 2018 | 133.26 | 135.44 | 133.04 | 135.06 | 76,541 | +2.68(+2.02%) |
Jan 03, 2018 | 131.93 | 134.00 | 131.70 | 132.38 | 71,992 | +0.58(+0.44%) |
Jan 02, 2018 | 131.64 | 131.64 | 130.55 | 131.80 | 55,522 | +0.50(+0.38%) |
Dec 29, 2017 | 131.30 | 131.30 | 131.30 | 0 | -0.30(-0.23%) | |
Dec 28, 2017 | 132.01 | 132.48 | 131.20 | 131.60 | 31,270 | +0.21(+0.16%) |
Dec 27, 2017 | 130.99 | 132.82 | 130.50 | 131.39 | 59,979 | +0.35(+0.27%) |
Dec 26, 2017 | 132.03 | 132.37 | 130.69 | 131.04 | 81,481 | -0.89(-0.67%) |
Dec 22, 2017 | 133.56 | 134.57 | 131.50 | 131.93 | 82,446 | -1.72(-1.29%) |
Dec 21, 2017 | 135.39 | 135.99 | 132.75 | 133.65 | 65,212 | -1.42(-1.05%) |
Dec 20, 2017 | 135.21 | 136.48 | 132.76 | 135.07 | 67,398 | +0.25(+0.19%) |
Dec 19, 2017 | 133.97 | 136.04 | 132.73 | 134.82 | 106,005 | +0.84(+0.63%) |
Dec 18, 2017 | 132.87 | 135.83 | 132.18 | 133.98 | 65,328 | +1.33(+1.00%) |
Dec 15, 2017 | 131.62 | 133.79 | 129.75 | 132.65 | 186,746 | +0.90(+0.68%) |
Dec 14, 2017 | 133.09 | 133.15 | 130.45 | 131.75 | 105,863 | -1.10(-0.83%) |
Dec 13, 2017 | 132.78 | 134.94 | 131.79 | 132.85 | 101,662 | +0.49(+0.37%) |
Dec 12, 2017 | 133.87 | 135.19 | 131.89 | 132.36 | 52,193 | -1.32(-0.99%) |
Dec 11, 2017 | 136.37 | 136.37 | 133.12 | 133.68 | 101,302 | -2.57(-1.89%) |
Dec 08, 2017 | 134.54 | 138.80 | 132.91 | 136.25 | 99,320 | +2.26(+1.69%) |
Dec 07, 2017 | 132.56 | 136.31 | 131.07 | 133.99 | 95,147 | -0.48(-0.36%) |
Dec 06, 2017 | 134.51 | 136.18 | 134.38 | 134.47 | 76,845 | -0.09(-0.07%) |
Dec 05, 2017 | 135.26 | 136.53 | 133.44 | 134.56 | 54,811 | -0.67(-0.50%) |
Dec 04, 2017 | 136.16 | 137.63 | 136.16 | 135.23 | 116,989 | +0.23(+0.17%) |
Dec 01, 2017 | 136.84 | 137.66 | 134.09 | 135.00 | 54,552 | -1.76(-1.29%) |
Nov 30, 2017 | 137.16 | 137.70 | 135.00 | 136.76 | 55,677 | +0.17(+0.12%) |
Nov 29, 2017 | 138.50 | 138.50 | 136.07 | 136.59 | 60,737 | -1.61(-1.16%) |
Nov 28, 2017 | 136.25 | 138.45 | 135.41 | 138.20 | 48,319 | +1.90(+1.39%) |
Nov 27, 2017 | 137.44 | 138.25 | 136.06 | 136.30 | 58,415 | -1.13(-0.82%) |
Nov 24, 2017 | 138.12 | 138.12 | 136.00 | 137.43 | 29,740 | -0.03(-0.02%) |
Nov 22, 2017 | 137.00 | 137.86 | 135.79 | 137.46 | 40,691 | +0.46(+0.34%) |
Nov 21, 2017 | 135.34 | 137.00 | 135.34 | 137.00 | 65,802 | +2.41(+1.79%) |
Nov 20, 2017 | 134.00 | 134.93 | 133.79 | 134.59 | 84,862 | +0.83(+0.62%) |
Nov 17, 2017 | 133.07 | 134.23 | 132.52 | 133.76 | 102,341 | +0.34(+0.25%) |
Nov 16, 2017 | 132.78 | 134.57 | 132.78 | 133.42 | 85,015 | +1.18(+0.89%) |
Nov 15, 2017 | 132.62 | 133.60 | 131.62 | 132.24 | 132,943 | -0.94(-0.71%) |
Nov 14, 2017 | 131.79 | 134.19 | 130.87 | 133.18 | 198,074 | +0.96(+0.73%) |
Nov 13, 2017 | 132.65 | 133.99 | 131.62 | 132.22 | 83,005 | -1.28(-0.96%) |
Nov 10, 2017 | 133.10 | 134.40 | 132.10 | 133.50 | 80,379 | +0.11(+0.08%) |
Nov 09, 2017 | 132.97 | 134.97 | 132.16 | 133.39 | 95,302 | -1.00(-0.74%) |
Nov 08, 2017 | 133.01 | 134.79 | 132.56 | 134.39 | 92,244 | +0.68(+0.51%) |
Nov 07, 2017 | 134.45 | 134.45 | 132.68 | 133.71 | 86,986 | -0.59(-0.44%) |
Nov 06, 2017 | 133.32 | 135.99 | 132.61 | 134.30 | 123,746 | +0.62(+0.46%) |
Nov 03, 2017 | 134.01 | 134.16 | 132.48 | 133.68 | 122,946 | -0.31(-0.23%) |
Nov 02, 2017 | 134.34 | 135.09 | 131.56 | 133.99 | 108,193 | -0.55(-0.41%) |
Nov 01, 2017 | 133.40 | 134.96 | 129.68 | 134.54 | 159,005 | +2.28(+1.72%) |
Oct 31, 2017 | 136.44 | 138.03 | 131.34 | 132.26 | 235,805 | -3.55(-2.61%) |
Oct 30, 2017 | 140.32 | 141.28 | 135.38 | 135.81 | 166,551 | -5.05(-3.59%) |
Oct 27, 2017 | 141.25 | 143.37 | 136.26 | 140.86 | 154,536 | -0.10(-0.07%) |
Oct 26, 2017 | 138.59 | 141.15 | 136.90 | 140.96 | 178,259 | +3.11(+2.26%) |
Oct 25, 2017 | 136.88 | 138.16 | 135.10 | 137.85 | 112,009 | +0.81(+0.59%) |
Oct 24, 2017 | 136.89 | 137.41 | 136.25 | 137.04 | 63,679 | +0.16(+0.12%) |
Oct 23, 2017 | 137.27 | 137.70 | 136.00 | 136.88 | 169,609 | -0.12(-0.09%) |
Oct 20, 2017 | 136.80 | 138.55 | 135.72 | 137.00 | 115,028 | +1.44(+1.06%) |
Oct 19, 2017 | 135.74 | 136.61 | 134.80 | 135.56 | 70,713 | -0.44(-0.32%) |
Oct 18, 2017 | 135.88 | 137.09 | 135.43 | 136.00 | 66,565 | +0.11(+0.08%) |
Oct 17, 2017 | 136.00 | 137.44 | 135.18 | 135.89 | 103,620 | +0.06(+0.04%) |
Oct 16, 2017 | 134.99 | 135.90 | 134.99 | 135.83 | 98,953 | +0.83(+0.61%) |
Oct 13, 2017 | 134.06 | 136.01 | 133.60 | 135.00 | 191,411 | +1.43(+1.07%) |
Oct 12, 2017 | 132.12 | 134.07 | 131.95 | 133.57 | 80,145 | +1.44(+1.09%) |
Oct 11, 2017 | 132.23 | 132.90 | 131.33 | 132.13 | 65,152 | -0.22(-0.17%) |
Oct 10, 2017 | 132.23 | 132.82 | 131.93 | 132.35 | 69,368 | +0.23(+0.17%) |
Oct 09, 2017 | 131.85 | 132.74 | 130.74 | 132.12 | 74,830 | +0.76(+0.58%) |
Oct 06, 2017 | 131.11 | 131.95 | 129.06 | 131.36 | 103,375 | +0.20(+0.15%) |
Oct 05, 2017 | 130.98 | 131.50 | 129.16 | 131.16 | 74,113 | +0.17(+0.13%) |
Oct 04, 2017 | 129.97 | 131.28 | 129.30 | 130.99 | 113,886 | +1.72(+1.33%) |
Oct 03, 2017 | 129.06 | 129.97 | 128.17 | 129.27 | 57,293 | +0.21(+0.16%) |
Oct 02, 2017 | 128.00 | 129.86 | 128.00 | 129.06 | 69,869 | +1.35(+1.06%) |
Sep 29, 2017 | 128.00 | 128.51 | 126.85 | 127.71 | 50,581 | -0.01(-0.01%) |
Sep 28, 2017 | 127.27 | 128.11 | 126.91 | 127.72 | 68,716 | +0.39(+0.31%) |
Sep 27, 2017 | 124.91 | 128.00 | 124.82 | 127.33 | 93,759 | +2.79(+2.24%) |
Sep 26, 2017 | 124.44 | 125.12 | 124.07 | 124.54 | 88,074 | +0.58(+0.47%) |
Sep 25, 2017 | 124.79 | 125.00 | 122.91 | 123.96 | 51,024 | -0.80(-0.64%) |
Sep 22, 2017 | 123.93 | 125.56 | 123.93 | 124.76 | 58,373 | +0.25(+0.20%) |
Sep 21, 2017 | 124.66 | 126.25 | 123.15 | 124.51 | 67,337 | -0.79(-0.63%) |
Sep 20, 2017 | 125.77 | 126.14 | 124.50 | 125.30 | 72,654 | -0.55(-0.44%) |
Sep 19, 2017 | 126.49 | 126.96 | 125.01 | 125.85 | 88,281 | -0.10(-0.08%) |
Sep 18, 2017 | 126.71 | 127.33 | 125.26 | 125.95 | 175,789 | -0.86(-0.68%) |
Sep 15, 2017 | 129.39 | 131.25 | 126.01 | 126.81 | 150,756 | -3.29(-2.53%) |
Sep 14, 2017 | 132.05 | 132.18 | 129.70 | 130.10 | 87,494 | -2.11(-1.60%) |
Sep 13, 2017 | 133.46 | 128.56 | 132.21 | 134,131 | +3.69(+2.87%) | |
Sep 12, 2017 | 128.19 | 129.42 | 128.18 | 128.52 | 269,416 | +0.32(+0.25%) |
Sep 11, 2017 | 128.92 | 129.26 | 127.97 | 128.20 | 138,824 | -0.05(-0.04%) |
Sep 08, 2017 | 128.15 | 128.93 | 127.13 | 128.25 | 143,864 | -0.11(-0.09%) |
Sep 07, 2017 | 128.87 | 130.40 | 127.91 | 128.36 | 94,437 | +0.17(+0.13%) |
Sep 06, 2017 | 128.17 | 129.06 | 127.75 | 128.19 | 156,572 | -0.12(-0.09%) |
Sep 05, 2017 | 128.16 | 128.88 | 127.08 | 128.31 | 115,516 | -0.19(-0.15%) |
Sep 01, 2017 | 128.94 | 129.10 | 127.57 | 128.50 | 97,143 | -0.50(-0.39%) |
Aug 31, 2017 | 126.25 | 130.12 | 125.88 | 129.00 | 130,225 | +3.27(+2.60%) |
Aug 30, 2017 | 126.95 | 127.10 | 125.06 | 125.73 | 142,608 | -0.97(-0.77%) |
Aug 29, 2017 | 125.38 | 128.48 | 125.33 | 126.70 | 159,089 | +0.39(+0.31%) |
Aug 28, 2017 | 125.78 | 126.42 | 125.30 | 126.31 | 100,168 | +0.55(+0.44%) |
Aug 25, 2017 | 126.43 | 126.63 | 125.17 | 125.76 | 40,881 | +0.12(+0.10%) |
Aug 24, 2017 | 126.11 | 126.79 | 125.35 | 125.64 | 44,067 | +0.00(+0.00%) |
Aug 23, 2017 | 125.84 | 126.59 | 125.00 | 125.64 | 58,686 | -0.50(-0.40%) |
Aug 22, 2017 | 125.72 | 128.16 | 125.66 | 126.14 | 134,689 | +0.93(+0.74%) |
Aug 21, 2017 | 125.60 | 126.21 | 123.36 | 125.21 | 153,703 | -0.72(-0.57%) |
Aug 18, 2017 | 126.94 | 127.49 | 125.15 | 125.93 | 183,883 | -1.53(-1.20%) |
Aug 17, 2017 | 128.13 | 129.26 | 126.79 | 127.46 | 123,516 | -1.26(-0.98%) |
Aug 16, 2017 | 128.89 | 129.53 | 127.23 | 128.72 | 125,359 | +0.03(+0.02%) |
Aug 15, 2017 | 128.73 | 129.86 | 127.25 | 128.69 | 194,300 | -0.23(-0.18%) |
Aug 14, 2017 | 129.05 | 132.49 | 128.52 | 128.92 | 343,905 | -0.09(-0.07%) |
Aug 11, 2017 | 128.14 | 129.89 | 126.07 | 129.01 | 157,806 | +1.27(+0.99%) |
Aug 10, 2017 | 129.89 | 130.60 | 127.10 | 127.74 | 135,823 | -2.86(-2.19%) |
Aug 09, 2017 | 130.92 | 132.92 | 128.77 | 130.60 | 115,129 | -0.89(-0.68%) |
Aug 08, 2017 | 131.98 | 132.42 | 130.67 | 131.49 | 124,983 | -0.64(-0.48%) |
Aug 07, 2017 | 135.56 | 135.63 | 131.50 | 132.13 | 154,016 | -3.60(-2.65%) |
Aug 04, 2017 | 135.89 | 132.98 | 135.73 | 158,030 | +2.17(+1.62%) | |
Aug 03, 2017 | 135.92 | 135.92 | 132.26 | 133.56 | 134,656 | -2.37(-1.74%) |
Aug 02, 2017 | 136.29 | 137.32 | 133.81 | 135.93 | 164,570 | -0.35(-0.26%) |
Aug 01, 2017 | 134.90 | 138.07 | 133.19 | 136.28 | 311,162 | +1.77(+1.32%) |
Jul 31, 2017 | 139.90 | 140.71 | 134.17 | 134.51 | 350,994 | -5.48(-3.91%) |
Jul 28, 2017 | 170.00 | 170.39 | 135.21 | 139.99 | 794,367 | -49.19(-26.00%) |
Jul 27, 2017 | 191.94 | 192.80 | 186.18 | 189.18 | 45,205 | -2.38(-1.24%) |
Jul 26, 2017 | 193.00 | 196.10 | 189.03 | 191.56 | 28,285 | -0.95(-0.49%) |
Jul 25, 2017 | 192.20 | 196.35 | 190.09 | 192.51 | 112,557 | +0.61(+0.32%) |
Jul 24, 2017 | 187.81 | 193.42 | 187.73 | 191.90 | 72,728 | +3.42(+1.81%) |
Jul 21, 2017 | 189.73 | 189.73 | 187.50 | 188.48 | 82,210 | -0.84(-0.44%) |
Jul 20, 2017 | 190.22 | 187.91 | 189.32 | 54,975 | -0.49(-0.26%) | |
Jul 19, 2017 | 189.27 | 190.09 | 186.39 | 189.81 | 62,295 | +1.06(+0.56%) |
Jul 18, 2017 | 186.36 | 188.98 | 185.44 | 188.75 | 79,082 | +2.93(+1.58%) |
Jul 17, 2017 | 184.72 | 186.79 | 184.16 | 185.82 | 49,768 | +1.09(+0.59%) |
Jul 14, 2017 | 185.80 | 186.25 | 184.38 | 184.73 | 32,286 | -1.06(-0.57%) |
Jul 13, 2017 | 187.20 | 194.49 | 184.68 | 185.79 | 32,605 | -1.89(-1.01%) |
Jul 12, 2017 | 185.11 | 188.65 | 185.11 | 187.68 | 44,758 | +3.34(+1.81%) |
Jul 11, 2017 | 184.32 | 186.87 | 182.29 | 184.34 | 77,228 | +0.57(+0.31%) |
Jul 10, 2017 | 184.68 | 186.95 | 183.80 | 183.77 | 45,828 | -1.22(-0.66%) |
Jul 07, 2017 | 183.44 | 186.96 | 183.44 | 184.99 | 47,935 | +2.37(+1.30%) |
Jul 06, 2017 | 183.06 | 184.99 | 181.80 | 182.62 | 58,041 | -1.90(-1.03%) |
Jul 05, 2017 | 186.32 | 186.89 | 183.59 | 184.52 | 67,028 | -2.02(-1.08%) |
Jul 03, 2017 | 192.04 | 192.25 | 186.10 | 186.54 | 46,525 | -5.13(-2.68%) |
Jun 30, 2017 | 189.70 | 192.36 | 189.10 | 191.67 | 180,106 | +2.57(+1.36%) |
Jun 29, 2017 | 189.12 | 189.99 | 186.51 | 189.10 | 166,558 | +0.27(+0.14%) |
Jun 28, 2017 | 185.99 | 189.67 | 185.50 | 188.83 | 121,892 | +3.72(+2.01%) |
Jun 27, 2017 | 184.11 | 187.27 | 184.11 | 185.11 | 108,281 | +0.27(+0.15%) |
Jun 26, 2017 | 185.60 | 187.82 | 184.56 | 184.84 | 149,662 | -0.11(-0.06%) |
Jun 23, 2017 | 187.77 | 184.95 | 263,035 | +0.35(+0.19%) | ||
Jun 22, 2017 | 185.10 | 185.11 | 182.87 | 184.60 | 94,400 | +0.13(+0.07%) |
Jun 21, 2017 | 183.63 | 185.34 | 182.80 | 184.47 | 79,552 | +1.33(+0.73%) |
Jun 20, 2017 | 181.87 | 183.94 | 181.87 | 183.14 | 42,535 | +0.75(+0.41%) |
Jun 19, 2017 | 182.97 | 183.42 | 180.96 | 182.39 | 39,190 | -0.21(-0.12%) |
Jun 16, 2017 | 182.25 | 183.92 | 182.00 | 182.60 | 76,096 | -0.22(-0.12%) |
Jun 15, 2017 | 182.16 | 183.55 | 181.14 | 182.82 | 74,170 | -0.58(-0.32%) |
Jun 14, 2017 | 182.78 | 184.88 | 181.32 | 183.40 | 68,306 | +1.28(+0.70%) |
Jun 13, 2017 | 180.79 | 183.49 | 180.14 | 182.12 | 108,283 | +0.93(+0.51%) |
Jun 12, 2017 | 180.28 | 182.74 | 177.50 | 181.19 | 85,922 | +0.40(+0.22%) |
Jun 09, 2017 | 184.78 | 185.46 | 178.67 | 180.79 | 81,434 | -3.82(-2.07%) |
Jun 08, 2017 | 181.89 | 185.20 | 181.83 | 184.61 | 53,833 | +2.09(+1.15%) |
Jun 07, 2017 | 182.99 | 185.41 | 181.70 | 182.52 | 72,676 | -0.30(-0.16%) |
Jun 06, 2017 | 183.71 | 185.81 | 182.12 | 182.82 | 69,989 | -1.31(-0.71%) |
Jun 05, 2017 | 188.21 | 188.21 | 183.77 | 184.13 | 48,127 | -4.19(-2.22%) |
Jun 02, 2017 | 185.65 | 189.50 | 184.88 | 188.32 | 105,755 | +2.38(+1.28%) |
Jun 01, 2017 | 183.26 | 186.03 | 181.57 | 185.94 | 72,017 | +3.58(+1.96%) |
May 31, 2017 | 183.31 | 184.10 | 180.19 | 182.36 | 54,584 | -0.48(-0.26%) |
May 30, 2017 | 180.42 | 183.31 | 180.00 | 182.84 | 89,025 | +2.07(+1.15%) |
May 26, 2017 | 180.63 | 183.50 | 180.01 | 180.77 | 90,212 | -0.73(-0.40%) |
May 25, 2017 | 182.93 | 183.84 | 181.12 | 181.50 | 88,995 | -0.49(-0.27%) |
May 24, 2017 | 182.49 | 183.84 | 180.00 | 181.99 | 89,451 | -0.11(-0.06%) |
May 23, 2017 | 185.67 | 186.13 | 181.32 | 182.10 | 144,484 | -3.12(-1.68%) |
May 22, 2017 | 184.08 | 186.07 | 183.20 | 185.22 | 61,742 | +1.44(+0.78%) |
May 19, 2017 | 184.36 | 186.54 | 183.26 | 183.78 | 167,799 | -0.35(-0.19%) |
May 18, 2017 | 183.70 | 185.95 | 182.96 | 184.13 | 119,147 | +0.23(+0.13%) |
May 17, 2017 | 185.16 | 188.01 | 183.27 | 183.90 | 61,652 | -3.76(-2.00%) |
May 16, 2017 | 187.08 | 188.12 | 185.94 | 187.66 | 33,189 | +0.59(+0.32%) |
May 15, 2017 | 185.05 | 189.19 | 185.05 | 187.07 | 54,314 | +1.76(+0.95%) |
May 12, 2017 | 186.80 | 186.80 | 184.24 | 185.31 | 53,674 | -1.74(-0.93%) |
May 11, 2017 | 186.75 | 188.15 | 183.85 | 187.05 | 50,152 | -0.06(-0.03%) |
May 10, 2017 | 185.31 | 189.81 | 185.31 | 187.11 | 60,134 | -0.77(-0.41%) |
May 09, 2017 | 191.77 | 193.90 | 187.25 | 187.88 | 100,202 | -3.64(-1.90%) |
May 08, 2017 | 190.86 | 191.93 | 188.20 | 191.52 | 70,687 | +0.57(+0.30%) |
May 05, 2017 | 189.67 | 191.09 | 187.65 | 190.95 | 50,543 | +1.78(+0.94%) |
May 04, 2017 | 188.50 | 190.41 | 187.31 | 189.17 | 92,037 | +1.33(+0.71%) |
May 03, 2017 | 187.68 | 190.19 | 182.78 | 187.84 | 119,013 | -0.17(-0.09%) |
May 02, 2017 | 192.16 | 193.79 | 186.41 | 188.01 | 78,210 | -3.34(-1.75%) |