Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 151.80 | 152.18 | 150.60 | 152.18 | 955 | -0.82(-0.54%) |
Apr 27, 2018 | 152.60 | 153.47 | 152.22 | 153.00 | 1,036 | -0.40(-0.26%) |
Apr 26, 2018 | 154.40 | 154.40 | 152.80 | 153.40 | 657 | +0.00(+0.00%) |
Apr 25, 2018 | 154.20 | 154.20 | 153.00 | 153.40 | 996 | -1.40(-0.90%) |
Apr 24, 2018 | 153.80 | 155.20 | 153.80 | 154.80 | 860 | +0.38(+0.25%) |
Apr 23, 2018 | 156.20 | 156.20 | 154.02 | 154.42 | 1,311 | -2.98(-1.89%) |
Apr 20, 2018 | 156.80 | 157.78 | 156.80 | 157.40 | 541 | -0.40(-0.25%) |
Apr 19, 2018 | 158.60 | 158.60 | 157.00 | 157.80 | 412 | -1.40(-0.88%) |
Apr 18, 2018 | 158.00 | 159.60 | 157.60 | 159.20 | 837 | +2.80(+1.79%) |
Apr 17, 2018 | 155.00 | 156.40 | 154.75 | 156.40 | 381 | +1.38(+0.89%) |
Apr 16, 2018 | 155.60 | 156.00 | 154.34 | 155.02 | 378 | -0.02(-0.01%) |
Apr 13, 2018 | 155.30 | 155.60 | 154.82 | 155.04 | 557 | +1.05(+0.68%) |
Apr 12, 2018 | 154.00 | 154.20 | 153.60 | 154.00 | 169 | -1.10(-0.71%) |
Apr 11, 2018 | 154.60 | 156.80 | 154.60 | 155.10 | 912 | +0.70(+0.45%) |
Apr 10, 2018 | 156.20 | 156.20 | 153.60 | 154.40 | 961 | +0.37(+0.24%) |
Apr 09, 2018 | 152.90 | 154.12 | 152.90 | 154.03 | 750 | +1.23(+0.81%) |
Apr 06, 2018 | 153.40 | 153.60 | 152.60 | 152.80 | 722 | -0.20(-0.13%) |
Apr 05, 2018 | 151.40 | 153.00 | 151.40 | 153.00 | 291 | +1.00(+0.66%) |
Apr 04, 2018 | 153.00 | 153.00 | 151.84 | 152.00 | 150 | -1.00(-0.65%) |
Apr 03, 2018 | 154.20 | 154.20 | 152.31 | 153.00 | 330 | -1.40(-0.91%) |
Apr 02, 2018 | 152.00 | 155.00 | 152.00 | 154.40 | 843 | +2.80(+1.85%) |
Mar 29, 2018 | 151.60 | 151.60 | 151.60 | 0 | -0.20(-0.13%) | |
Mar 28, 2018 | 152.80 | 152.80 | 151.57 | 151.80 | 537 | -2.36(-1.53%) |
Mar 27, 2018 | 152.60 | 154.40 | 152.60 | 154.16 | 395 | -0.84(-0.54%) |
Mar 26, 2018 | 154.80 | 156.18 | 154.80 | 155.00 | 1,003 | +0.60(+0.39%) |
Mar 23, 2018 | 154.60 | 155.20 | 153.80 | 154.40 | 15,939 | +1.56(+1.02%) |
Mar 22, 2018 | 153.00 | 153.30 | 152.40 | 152.84 | 908 | -1.76(-1.14%) |
Mar 21, 2018 | 152.00 | 154.60 | 152.00 | 154.60 | 1,117 | +3.80(+2.52%) |
Mar 20, 2018 | 151.20 | 151.20 | 150.40 | 150.80 | 512 | -1.60(-1.05%) |
Mar 19, 2018 | 153.20 | 153.20 | 152.20 | 152.40 | 1,075 | -0.20(-0.13%) |
Mar 16, 2018 | 152.82 | 152.82 | 151.60 | 152.60 | 867 | -0.40(-0.26%) |
Mar 15, 2018 | 154.40 | 154.40 | 153.00 | 153.00 | 543 | -1.10(-0.71%) |
Mar 14, 2018 | 154.20 | 154.20 | 154.04 | 154.10 | 288 | +0.10(+0.06%) |
Mar 13, 2018 | 152.40 | 154.60 | 152.40 | 154.00 | 490 | -0.10(-0.06%) |
Mar 12, 2018 | 154.40 | 154.40 | 153.40 | 154.10 | 463 | -0.50(-0.32%) |
Mar 09, 2018 | 153.00 | 154.97 | 153.00 | 154.60 | 295 | +1.20(+0.78%) |
Mar 08, 2018 | 152.80 | 153.80 | 152.80 | 153.40 | 297 | +0.00(+0.00%) |
Mar 07, 2018 | 154.00 | 154.28 | 153.00 | 153.40 | 723 | -2.60(-1.67%) |
Mar 06, 2018 | 152.80 | 156.70 | 152.80 | 156.00 | 1,458 | +3.20(+2.09%) |
Mar 05, 2018 | 152.40 | 152.95 | 152.20 | 152.80 | 787 | -0.80(-0.52%) |
Mar 02, 2018 | 153.60 | 154.60 | 153.00 | 153.60 | 264 | -0.20(-0.13%) |
Mar 01, 2018 | 151.60 | 153.80 | 151.20 | 153.80 | 674 | +1.20(+0.79%) |
Feb 28, 2018 | 152.60 | 153.40 | 152.40 | 152.60 | 807 | -0.20(-0.13%) |
Feb 27, 2018 | 154.00 | 154.20 | 152.22 | 152.80 | 1,105 | -1.80(-1.16%) |
Feb 26, 2018 | 154.80 | 154.80 | 154.00 | 154.60 | 314 | +0.95(+0.62%) |
Feb 23, 2018 | 153.40 | 154.25 | 153.40 | 153.65 | 917 | -0.75(-0.49%) |
Feb 22, 2018 | 154.40 | 1,230 | +1.00(+0.65%) | |||
Feb 21, 2018 | 154.60 | 155.00 | 153.20 | 153.40 | 497 | +0.21(+0.14%) |
Feb 20, 2018 | 154.61 | 155.60 | 152.80 | 153.19 | 608 | -2.41(-1.55%) |
Feb 16, 2018 | 155.60 | 155.60 | 155.60 | 0 | -1.40(-0.89%) | |
Feb 15, 2018 | 155.00 | 157.00 | 155.00 | 157.00 | 761 | -0.54(-0.35%) |
Feb 14, 2018 | 155.00 | 157.54 | 155.00 | 157.54 | 455 | +3.14(+2.04%) |
Feb 13, 2018 | 150.80 | 155.00 | 150.80 | 154.40 | 263 | +0.38(+0.25%) |
Feb 12, 2018 | 154.56 | 154.83 | 154.02 | 154.02 | 333 | +2.20(+1.45%) |
Feb 09, 2018 | 152.40 | 152.60 | 151.02 | 151.82 | 921 | -0.78(-0.51%) |
Feb 08, 2018 | 152.20 | 153.61 | 152.00 | 152.60 | 5,026 | +0.10(+0.06%) |
Feb 07, 2018 | 152.80 | 153.83 | 150.82 | 152.50 | 2,683 | -2.32(-1.50%) |
Feb 06, 2018 | 154.40 | 155.47 | 154.40 | 154.82 | 2,013 | -1.58(-1.01%) |
Feb 05, 2018 | 156.80 | 157.20 | 156.00 | 156.40 | 1,529 | +1.20(+0.78%) |
Feb 02, 2018 | 159.40 | 159.40 | 156.00 | 155.20 | 2,532 | -6.00(-3.72%) |
Feb 01, 2018 | 160.60 | 161.20 | 159.93 | 161.20 | 1,107 | -0.20(-0.12%) |
Jan 31, 2018 | 161.20 | 161.80 | 160.40 | 161.40 | 1,313 | +2.00(+1.25%) |
Jan 30, 2018 | 160.40 | 160.40 | 159.40 | 159.40 | 860 | -1.00(-0.62%) |
Jan 29, 2018 | 162.00 | 162.00 | 159.62 | 160.40 | 1,093 | -1.47(-0.91%) |
Jan 26, 2018 | 161.90 | 163.24 | 161.80 | 161.87 | 3,698 | +0.47(+0.29%) |
Jan 25, 2018 | 164.00 | 164.00 | 160.20 | 161.40 | 2,542 | -2.20(-1.34%) |
Jan 24, 2018 | 159.00 | 163.80 | 158.80 | 163.60 | 2,767 | +4.73(+2.98%) |
Jan 23, 2018 | 157.60 | 158.87 | 156.62 | 158.87 | 938 | +0.47(+0.29%) |
Jan 22, 2018 | 157.80 | 158.95 | 157.80 | 158.40 | 704 | +0.00(+0.00%) |
Jan 19, 2018 | 158.42 | 158.87 | 158.20 | 158.40 | 764 | +0.20(+0.13%) |
Jan 18, 2018 | 158.20 | 159.00 | 158.20 | 158.20 | 393 | -0.80(-0.50%) |
Jan 17, 2018 | 160.00 | 160.40 | 158.40 | 159.00 | 746 | -1.40(-0.87%) |
Jan 16, 2018 | 159.80 | 160.40 | 158.96 | 160.40 | 949 | -0.42(-0.26%) |
Jan 12, 2018 | 160.82 | 160.82 | 160.82 | 0 | +2.22(+1.40%) | |
Jan 11, 2018 | 158.94 | 159.02 | 158.20 | 158.60 | 1,123 | -0.40(-0.25%) |
Jan 10, 2018 | 158.40 | 159.00 | 686 | +0.02(+0.01%) | ||
Jan 09, 2018 | 158.49 | 158.98 | 158.02 | 158.98 | 1,270 | -0.92(-0.57%) |
Jan 08, 2018 | 159.20 | 160.00 | 159.20 | 159.90 | 794 | -0.50(-0.31%) |
Jan 05, 2018 | 158.00 | 160.79 | 155.65 | 160.40 | 1,723 | +0.80(+0.50%) |
Jan 04, 2018 | 159.80 | 160.38 | 159.60 | 159.60 | 1,543 | +0.20(+0.13%) |
Jan 03, 2018 | 158.80 | 160.00 | 158.80 | 159.40 | 1,716 | -0.20(-0.13%) |
Jan 02, 2018 | 158.00 | 159.60 | 158.00 | 159.60 | 1,453 | +1.60(+1.01%) |
Dec 29, 2017 | 158.00 | 158.00 | 158.00 | 0 | +0.96(+0.61%) | |
Dec 28, 2017 | 155.00 | 157.31 | 155.00 | 157.04 | 1,495 | +1.24(+0.80%) |
Dec 27, 2017 | 153.60 | 156.00 | 153.60 | 155.80 | 1,835 | +0.80(+0.52%) |
Dec 26, 2017 | 152.40 | 155.00 | 152.40 | 155.00 | 1,782 | +2.20(+1.44%) |
Dec 22, 2017 | 151.80 | 153.60 | 151.80 | 152.80 | 1,170 | +1.80(+1.19%) |
Dec 21, 2017 | 150.00 | 151.80 | 150.00 | 151.00 | 2,231 | -0.00(-0.00%) |
Dec 20, 2017 | 150.00 | 151.61 | 150.00 | 151.00 | 4,938 | +0.40(+0.27%) |
Dec 19, 2017 | 149.40 | 150.98 | 149.40 | 150.60 | 1,684 | -0.94(-0.62%) |
Dec 18, 2017 | 150.60 | 151.80 | 150.60 | 151.54 | 2,457 | +1.14(+0.76%) |
Dec 15, 2017 | 151.00 | 151.00 | 149.90 | 150.40 | 774 | +1.20(+0.80%) |
Dec 14, 2017 | 147.00 | 149.52 | 147.00 | 149.20 | 1,229 | -1.20(-0.80%) |
Dec 13, 2017 | 148.00 | 150.87 | 145.60 | 150.40 | 3,510 | +3.18(+2.16%) |
Dec 12, 2017 | 147.60 | 148.00 | 147.00 | 147.22 | 2,015 | -0.50(-0.34%) |
Dec 11, 2017 | 147.00 | 148.60 | 147.00 | 147.72 | 883 | -0.48(-0.33%) |
Dec 08, 2017 | 146.40 | 149.00 | 146.40 | 148.20 | 2,908 | +0.51(+0.34%) |
Dec 07, 2017 | 150.00 | 150.20 | 147.60 | 147.69 | 4,675 | -2.63(-1.75%) |
Dec 06, 2017 | 151.80 | 152.00 | 150.00 | 150.32 | 2,001 | -1.48(-0.97%) |
Dec 05, 2017 | 153.20 | 153.20 | 151.00 | 151.80 | 2,845 | -2.00(-1.30%) |
Dec 04, 2017 | 154.60 | 154.60 | 153.20 | 153.80 | 2,273 | -0.80(-0.52%) |
Dec 01, 2017 | 154.20 | 154.40 | 153.20 | 154.60 | 1,030 | -0.22(-0.14%) |
Nov 30, 2017 | 154.20 | 155.11 | 153.20 | 154.82 | 1,285 | -1.17(-0.75%) |
Nov 29, 2017 | 157.00 | 158.00 | 155.80 | 156.00 | 1,187 | -2.59(-1.64%) |
Nov 28, 2017 | 159.80 | 160.60 | 157.84 | 158.59 | 1,691 | -1.60(-1.00%) |
Nov 27, 2017 | 160.00 | 161.11 | 160.00 | 160.19 | 622 | +0.39(+0.24%) |
Nov 24, 2017 | 160.40 | 160.90 | 159.80 | 159.80 | 623 | -1.20(-0.75%) |
Nov 22, 2017 | 159.20 | 161.60 | 159.20 | 161.00 | 964 | +1.55(+0.97%) |
Nov 21, 2017 | 158.80 | 160.60 | 158.80 | 159.45 | 1,266 | +0.35(+0.22%) |
Nov 20, 2017 | 161.00 | 161.40 | 158.40 | 159.10 | 2,587 | -4.30(-2.63%) |
Nov 17, 2017 | 162.40 | 163.80 | 161.20 | 163.40 | 871 | +2.20(+1.36%) |
Nov 16, 2017 | 160.00 | 162.00 | 160.00 | 161.20 | 1,490 | +0.80(+0.50%) |
Nov 15, 2017 | 160.20 | 162.00 | 159.92 | 160.40 | 421 | -0.22(-0.14%) |
Nov 14, 2017 | 159.60 | 161.20 | 159.60 | 160.62 | 1,348 | -0.38(-0.24%) |
Nov 13, 2017 | 159.40 | 161.60 | 159.40 | 161.00 | 898 | +0.91(+0.57%) |
Nov 10, 2017 | 161.00 | 161.60 | 159.42 | 160.09 | 838 | -0.51(-0.32%) |
Nov 09, 2017 | 162.60 | 162.60 | 160.20 | 160.60 | 316 | -1.00(-0.62%) |
Nov 08, 2017 | 161.20 | 162.72 | 160.74 | 161.60 | 576 | +1.00(+0.62%) |
Nov 07, 2017 | 161.60 | 162.22 | 160.02 | 160.60 | 485 | -2.09(-1.29%) |
Nov 06, 2017 | 160.17 | 162.80 | 160.17 | 162.69 | 1,677 | +3.39(+2.13%) |
Nov 03, 2017 | 160.80 | 162.20 | 159.00 | 159.30 | 3,233 | -2.12(-1.31%) |
Nov 02, 2017 | 162.00 | 162.80 | 160.40 | 161.42 | 930 | -0.18(-0.11%) |
Nov 01, 2017 | 159.80 | 162.20 | 159.20 | 161.60 | 2,181 | +3.60(+2.28%) |
Oct 31, 2017 | 159.40 | 159.40 | 157.63 | 158.00 | 961 | -1.40(-0.88%) |
Oct 30, 2017 | 159.60 | 159.60 | 157.80 | 159.40 | 832 | +0.40(+0.25%) |
Oct 27, 2017 | 158.40 | 159.40 | 157.80 | 159.00 | 3,850 | +0.10(+0.06%) |
Oct 26, 2017 | 159.80 | 160.20 | 158.80 | 158.90 | 972 | -1.25(-0.78%) |
Oct 25, 2017 | 160.40 | 160.80 | 159.80 | 160.15 | 1,164 | -0.25(-0.16%) |
Oct 24, 2017 | 161.40 | 161.40 | 160.00 | 160.40 | 1,189 | -1.20(-0.74%) |
Oct 23, 2017 | 160.00 | 161.60 | 159.60 | 161.60 | 1,635 | +0.60(+0.37%) |
Oct 20, 2017 | 162.00 | 162.44 | 160.60 | 161.00 | 2,667 | -1.20(-0.74%) |
Oct 19, 2017 | 161.80 | 163.00 | 160.20 | 162.20 | 1,711 | -0.20(-0.12%) |
Oct 18, 2017 | 162.20 | 162.80 | 162.02 | 162.40 | 1,630 | -0.00(-0.00%) |
Oct 17, 2017 | 164.20 | 164.20 | 162.00 | 162.40 | 1,207 | -1.00(-0.61%) |
Oct 16, 2017 | 164.20 | 165.80 | 163.10 | 163.40 | 1,274 | -1.62(-0.98%) |
Oct 13, 2017 | 165.60 | 165.60 | 164.32 | 165.02 | 614 | +1.42(+0.87%) |
Oct 12, 2017 | 165.40 | 165.40 | 162.79 | 163.60 | 581 | +0.07(+0.04%) |
Oct 11, 2017 | 162.40 | 163.53 | 162.20 | 163.53 | 844 | +0.93(+0.57%) |
Oct 10, 2017 | 162.00 | 163.70 | 161.80 | 162.60 | 1,329 | +1.59(+0.99%) |
Oct 09, 2017 | 160.00 | 161.10 | 159.44 | 161.01 | 693 | +1.61(+1.01%) |
Oct 06, 2017 | 158.00 | 160.20 | 155.67 | 159.40 | 2,310 | +1.40(+0.89%) |
Oct 05, 2017 | 159.00 | 159.36 | 158.00 | 158.00 | 1,319 | -0.25(-0.16%) |
Oct 04, 2017 | 158.40 | 158.74 | 157.42 | 158.25 | 1,558 | -0.18(-0.12%) |
Oct 03, 2017 | 158.80 | 159.00 | 158.00 | 158.44 | 2,130 | +0.24(+0.15%) |
Oct 02, 2017 | 158.00 | 159.44 | 158.00 | 158.20 | 1,070 | -0.40(-0.25%) |
Sep 29, 2017 | 160.20 | 160.20 | 158.60 | 158.60 | 1,954 | -1.60(-1.00%) |
Sep 28, 2017 | 159.20 | 160.60 | 159.03 | 160.20 | 850 | +1.20(+0.75%) |
Sep 27, 2017 | 160.49 | 159.00 | 159.00 | 3,355 | -1.30(-0.81%) | |
Sep 26, 2017 | 161.80 | 161.80 | 159.94 | 160.30 | 2,409 | -2.44(-1.50%) |
Sep 25, 2017 | 161.00 | 163.00 | 160.53 | 162.74 | 1,260 | +1.14(+0.70%) |
Sep 22, 2017 | 161.80 | 162.00 | 160.85 | 161.60 | 1,245 | +0.20(+0.12%) |
Sep 21, 2017 | 163.40 | 163.40 | 160.60 | 161.40 | 1,455 | -1.49(-0.91%) |
Sep 20, 2017 | 164.00 | 165.00 | 161.20 | 162.89 | 1,105 | -1.26(-0.77%) |
Sep 19, 2017 | 162.00 | 165.20 | 162.00 | 164.15 | 1,049 | -1.33(-0.80%) |
Sep 18, 2017 | 168.20 | 168.40 | 164.20 | 165.48 | 4,344 | -3.72(-2.20%) |
Sep 15, 2017 | 169.20 | 169.83 | 168.50 | 169.20 | 4,131 | -1.00(-0.59%) |
Sep 14, 2017 | 168.40 | 170.20 | 168.40 | 170.20 | 958 | +0.60(+0.35%) |
Sep 13, 2017 | 167.40 | 170.20 | 167.40 | 169.60 | 3,075 | -1.40(-0.82%) |
Sep 12, 2017 | 170.00 | 171.00 | 170.00 | 171.00 | 1,153 | +0.81(+0.48%) |
Sep 11, 2017 | 170.60 | 172.07 | 170.02 | 170.19 | 985 | -1.40(-0.82%) |
Sep 08, 2017 | 172.60 | 172.60 | 171.00 | 171.59 | 1,791 | -0.81(-0.47%) |
Sep 07, 2017 | 171.20 | 172.40 | 170.60 | 172.40 | 2,293 | +1.20(+0.70%) |
Sep 06, 2017 | 170.60 | 171.20 | 170.60 | 171.20 | 1,665 | +0.60(+0.35%) |
Sep 05, 2017 | 171.00 | 171.00 | 170.40 | 170.60 | 2,806 | +0.72(+0.43%) |
Sep 01, 2017 | 169.48 | 170.40 | 169.48 | 169.88 | 1,536 | +0.28(+0.16%) |
Aug 31, 2017 | 167.80 | 169.80 | 167.80 | 169.60 | 2,093 | +1.20(+0.71%) |
Aug 30, 2017 | 169.20 | 169.40 | 167.80 | 168.40 | 1,106 | +0.00(+0.00%) |
Aug 29, 2017 | 170.00 | 170.00 | 167.70 | 168.40 | 2,344 | -0.40(-0.24%) |
Aug 28, 2017 | 166.00 | 168.80 | 166.00 | 168.80 | 2,962 | +2.80(+1.69%) |
Aug 25, 2017 | 166.20 | 166.40 | 164.00 | 166.00 | 1,786 | +0.80(+0.48%) |
Aug 24, 2017 | 166.00 | 166.00 | 164.80 | 165.20 | 1,138 | -0.60(-0.36%) |
Aug 23, 2017 | 165.00 | 166.00 | 165.00 | 165.80 | 2,950 | +0.80(+0.48%) |
Aug 22, 2017 | 162.80 | 165.60 | 162.80 | 165.00 | 2,616 | -0.10(-0.06%) |
Aug 21, 2017 | 166.60 | 166.60 | 165.00 | 165.10 | 1,056 | -0.10(-0.06%) |
Aug 18, 2017 | 165.60 | 166.00 | 164.20 | 165.20 | 1,776 | -1.20(-0.72%) |
Aug 17, 2017 | 165.20 | 166.80 | 165.20 | 166.40 | 1,486 | -0.60(-0.36%) |
Aug 16, 2017 | 165.40 | 167.00 | 164.00 | 167.00 | 1,023 | +3.40(+2.08%) |
Aug 15, 2017 | 166.60 | 166.60 | 163.00 | 163.60 | 2,979 | -3.20(-1.92%) |
Aug 14, 2017 | 165.00 | 167.00 | 165.00 | 166.80 | 1,940 | +0.40(+0.24%) |
Aug 11, 2017 | 167.00 | 167.00 | 165.80 | 166.40 | 2,789 | -0.60(-0.36%) |
Aug 10, 2017 | 162.60 | 167.20 | 162.60 | 167.00 | 2,486 | +1.40(+0.85%) |
Aug 09, 2017 | 166.20 | 166.20 | 164.80 | 165.60 | 1,945 | +3.20(+1.97%) |
Aug 08, 2017 | 163.00 | 163.00 | 160.95 | 162.40 | 1,272 | +1.60(+1.00%) |
Aug 07, 2017 | 160.40 | 161.00 | 160.20 | 160.80 | 1,952 | -0.52(-0.32%) |
Aug 04, 2017 | 163.40 | 163.40 | 160.60 | 161.32 | 2,750 | -2.08(-1.27%) |
Aug 03, 2017 | 164.80 | 164.80 | 163.20 | 163.40 | 658 | -0.40(-0.24%) |
Aug 02, 2017 | 163.00 | 165.19 | 163.00 | 163.80 | 1,255 | -0.40(-0.24%) |
Aug 01, 2017 | 164.80 | 164.80 | 164.00 | 164.20 | 1,561 | -0.60(-0.36%) |
Jul 31, 2017 | 164.00 | 164.80 | 164.00 | 164.80 | 2,162 | +1.00(+0.61%) |
Jul 28, 2017 | 163.60 | 163.80 | 162.90 | 163.80 | 1,660 | +1.00(+0.61%) |
Jul 27, 2017 | 164.00 | 164.00 | 162.32 | 162.80 | 2,564 | -0.20(-0.12%) |
Jul 26, 2017 | 163.00 | 163.80 | 161.40 | 163.00 | 2,905 | +1.05(+0.65%) |
Jul 25, 2017 | 164.00 | 164.00 | 161.79 | 161.95 | 2,974 | -0.05(-0.03%) |
Jul 24, 2017 | 163.80 | 163.80 | 161.54 | 162.00 | 3,926 | +0.20(+0.12%) |
Jul 21, 2017 | 161.40 | 162.00 | 161.20 | 161.80 | 413 | +1.20(+0.75%) |
Jul 20, 2017 | 160.40 | 161.20 | 159.63 | 160.60 | 603 | +0.20(+0.12%) |
Jul 19, 2017 | 160.30 | 160.40 | 159.66 | 160.40 | 578 | +0.20(+0.12%) |
Jul 18, 2017 | 159.20 | 160.00 | 158.70 | 160.20 | 1,396 | +0.62(+0.39%) |
Jul 17, 2017 | 157.40 | 160.00 | 157.40 | 159.58 | 870 | +1.18(+0.75%) |
Jul 14, 2017 | 157.40 | 158.60 | 157.40 | 158.40 | 1,057 | +2.40(+1.54%) |
Jul 13, 2017 | 157.00 | 157.40 | 155.60 | 156.00 | 1,505 | -1.80(-1.14%) |
Jul 12, 2017 | 158.00 | 158.17 | 157.42 | 157.80 | 1,307 | +0.80(+0.51%) |
Jul 11, 2017 | 155.00 | 157.40 | 155.00 | 157.00 | 3,732 | +1.40(+0.90%) |
Jul 10, 2017 | 152.60 | 155.96 | 151.53 | 155.60 | 1,814 | +1.20(+0.78%) |
Jul 07, 2017 | 157.20 | 157.20 | 152.40 | 154.40 | 4,694 | -4.40(-2.77%) |
Jul 06, 2017 | 158.80 | 159.10 | 158.00 | 158.80 | 1,281 | +0.00(+0.00%) |
Jul 05, 2017 | 158.60 | 159.00 | 157.40 | 158.80 | 4,547 | -1.00(-0.63%) |
Jul 03, 2017 | 161.60 | 161.80 | 159.80 | 159.80 | 3,658 | -5.40(-3.27%) |
Jun 30, 2017 | 164.80 | 165.45 | 164.80 | 165.20 | 310 | +0.13(+0.08%) |
Jun 29, 2017 | 165.00 | 165.60 | 164.62 | 165.07 | 460 | -1.25(-0.75%) |
Jun 28, 2017 | 165.00 | 167.80 | 165.00 | 166.32 | 1,055 | +0.72(+0.43%) |
Jun 27, 2017 | 165.22 | 166.18 | 164.60 | 165.60 | 1,388 | +1.04(+0.63%) |
Jun 26, 2017 | 164.00 | 165.20 | 164.00 | 164.56 | 1,831 | -1.24(-0.75%) |
Jun 23, 2017 | 165.00 | 165.80 | 1,138 | +1.09(+0.66%) | ||
Jun 22, 2017 | 164.00 | 164.80 | 164.00 | 164.71 | 1,707 | +1.71(+1.05%) |
Jun 21, 2017 | 163.00 | 163.34 | 162.60 | 163.00 | 934 | -0.60(-0.37%) |
Jun 20, 2017 | 163.40 | 163.60 | 163.00 | 163.60 | 637 | +0.20(+0.12%) |
Jun 19, 2017 | 164.20 | 165.00 | 163.40 | 163.40 | 2,250 | -3.00(-1.80%) |
Jun 16, 2017 | 166.70 | 167.20 | 166.08 | 166.40 | 796 | -0.70(-0.42%) |
Jun 15, 2017 | 166.52 | 167.20 | 166.52 | 167.10 | 623 | -0.70(-0.42%) |
Jun 14, 2017 | 170.80 | 171.20 | 167.40 | 167.80 | 1,946 | +0.04(+0.03%) |
Jun 13, 2017 | 168.40 | 168.40 | 166.59 | 167.76 | 1,284 | -1.04(-0.62%) |
Jun 12, 2017 | 170.20 | 170.20 | 168.20 | 168.80 | 3,043 | -2.46(-1.44%) |
Jun 09, 2017 | 172.80 | 172.80 | 170.80 | 171.26 | 1,398 | -1.54(-0.89%) |
Jun 08, 2017 | 174.20 | 174.20 | 172.06 | 172.80 | 2,181 | -1.20(-0.69%) |
Jun 07, 2017 | 174.20 | 174.40 | 173.60 | 174.00 | 1,185 | +0.20(+0.12%) |
Jun 06, 2017 | 174.00 | 174.60 | 173.80 | 173.80 | 1,380 | +0.00(+0.00%) |
Jun 05, 2017 | 174.00 | 174.00 | 173.60 | 173.80 | 889 | +0.40(+0.23%) |
Jun 02, 2017 | 172.60 | 173.40 | 172.22 | 173.40 | 818 | +1.40(+0.81%) |
Jun 01, 2017 | 170.00 | 172.00 | 170.00 | 172.00 | 1,408 | +0.20(+0.12%) |
May 31, 2017 | 172.12 | 172.65 | 171.66 | 171.80 | 389 | -0.80(-0.46%) |
May 30, 2017 | 172.40 | 173.00 | 172.20 | 172.60 | 529 | +0.66(+0.38%) |
May 26, 2017 | 173.00 | 173.00 | 171.54 | 171.94 | 2,040 | +0.74(+0.43%) |
May 25, 2017 | 171.00 | 171.20 | 170.60 | 171.20 | 936 | +0.40(+0.23%) |
May 24, 2017 | 170.00 | 171.00 | 169.93 | 170.80 | 299 | +1.00(+0.59%) |
May 23, 2017 | 170.00 | 170.76 | 169.80 | 169.80 | 1,177 | -0.20(-0.12%) |
May 22, 2017 | 168.20 | 170.68 | 168.20 | 170.00 | 1,779 | +2.00(+1.19%) |
May 19, 2017 | 165.20 | 168.00 | 165.20 | 168.00 | 1,465 | +1.89(+1.14%) |
May 18, 2017 | 168.00 | 168.00 | 165.60 | 166.11 | 896 | -3.49(-2.06%) |
May 17, 2017 | 170.80 | 171.00 | 169.20 | 169.60 | 2,356 | +0.36(+0.21%) |
May 16, 2017 | 168.60 | 169.60 | 168.06 | 169.24 | 1,525 | +1.44(+0.86%) |
May 15, 2017 | 166.40 | 168.98 | 166.40 | 167.80 | 3,833 | +1.80(+1.08%) |
May 12, 2017 | 164.40 | 166.20 | 164.40 | 166.00 | 2,412 | +1.60(+0.97%) |
May 11, 2017 | 164.00 | 165.00 | 163.60 | 164.40 | 1,457 | +0.40(+0.24%) |
May 10, 2017 | 163.60 | 165.60 | 163.60 | 164.00 | 589 | +1.00(+0.61%) |
May 09, 2017 | 164.80 | 164.80 | 162.80 | 163.00 | 2,370 | -1.98(-1.20%) |
May 08, 2017 | 165.20 | 165.20 | 164.00 | 164.98 | 837 | +0.18(+0.11%) |
May 05, 2017 | 164.00 | 165.20 | 164.00 | 164.80 | 2,898 | +0.40(+0.24%) |
May 04, 2017 | 165.80 | 165.80 | 164.00 | 164.40 | 3,440 | -2.14(-1.29%) |
May 03, 2017 | 169.00 | 169.00 | 166.42 | 166.54 | 3,147 | -3.65(-2.15%) |
May 02, 2017 | 170.00 | 170.23 | 169.20 | 170.20 | 1,776 | -0.00(-0.00%) |