Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 170.50 | 171.90 | 167.42 | 168.42 | 3,283,526 | -2.00(-1.17%) |
Apr 27, 2018 | 174.99 | 175.36 | 168.91 | 170.42 | 3,345,619 | -2.86(-1.65%) |
Apr 26, 2018 | 173.72 | 175.64 | 171.84 | 173.28 | 3,968,061 | +3.39(+2.00%) |
Apr 25, 2018 | 169.26 | 172.53 | 165.33 | 169.88 | 3,433,093 | +0.77(+0.46%) |
Apr 24, 2018 | 176.44 | 177.87 | 166.19 | 169.11 | 5,532,002 | -5.50(-3.15%) |
Apr 23, 2018 | 176.10 | 178.74 | 173.31 | 174.61 | 3,831,692 | -0.05(-0.03%) |
Apr 20, 2018 | 173.56 | 177.52 | 172.91 | 174.65 | 5,472,842 | +1.38(+0.80%) |
Apr 19, 2018 | 180.72 | 183.05 | 171.81 | 173.27 | 9,639,483 | -12.18(-6.57%) |
Apr 18, 2018 | 182.23 | 186.16 | 178.83 | 185.45 | 10,010,305 | -7.79(-4.03%) |
Apr 17, 2018 | 188.59 | 193.71 | 187.71 | 193.24 | 6,647,809 | +7.99(+4.31%) |
Apr 16, 2018 | 186.79 | 187.39 | 183.47 | 185.25 | 2,130,964 | -0.17(-0.09%) |
Apr 13, 2018 | 189.80 | 189.82 | 184.54 | 185.42 | 2,374,959 | -2.07(-1.11%) |
Apr 12, 2018 | 185.49 | 188.33 | 184.06 | 187.49 | 3,388,949 | +4.70(+2.57%) |
Apr 11, 2018 | 180.42 | 185.16 | 179.93 | 182.80 | 2,690,822 | +0.63(+0.34%) |
Apr 10, 2018 | 181.02 | 183.89 | 178.49 | 182.17 | 2,981,547 | +6.42(+3.65%) |
Apr 09, 2018 | 175.49 | 181.76 | 174.84 | 175.75 | 2,918,803 | +2.25(+1.30%) |
Apr 06, 2018 | 173.74 | 178.62 | 172.09 | 173.51 | 3,432,617 | -3.98(-2.24%) |
Apr 05, 2018 | 184.45 | 185.12 | 174.93 | 177.48 | 3,878,487 | -6.05(-3.30%) |
Apr 04, 2018 | 173.37 | 184.44 | 173.37 | 183.53 | 4,064,473 | +3.37(+1.87%) |
Apr 03, 2018 | 180.12 | 181.62 | 176.50 | 180.17 | 2,946,587 | +3.73(+2.12%) |
Apr 02, 2018 | 183.37 | 184.65 | 174.14 | 176.44 | 3,900,259 | -8.45(-4.57%) |
Mar 29, 2018 | 184.89 | 184.89 | 184.89 | 0 | +6.32(+3.54%) | |
Mar 28, 2018 | 181.68 | 183.61 | 176.79 | 178.57 | 3,871,047 | -5.83(-3.16%) |
Mar 27, 2018 | 199.52 | 199.72 | 182.62 | 184.40 | 4,715,590 | -11.23(-5.74%) |
Mar 26, 2018 | 191.71 | 195.69 | 188.63 | 195.63 | 3,799,552 | +11.22(+6.08%) |
Mar 23, 2018 | 194.80 | 196.93 | 184.34 | 184.41 | 5,739,628 | -11.09(-5.67%) |
Mar 22, 2018 | 200.67 | 202.88 | 195.35 | 195.50 | 3,566,952 | -8.61(-4.22%) |
Mar 21, 2018 | 201.92 | 207.33 | 201.14 | 204.11 | 3,919,776 | +4.69(+2.35%) |
Mar 20, 2018 | 198.84 | 201.30 | 198.35 | 199.43 | 2,443,252 | +1.41(+0.71%) |
Mar 19, 2018 | 198.72 | 199.34 | 192.98 | 198.01 | 4,502,863 | -3.95(-1.96%) |
Mar 16, 2018 | 204.02 | 204.77 | 201.39 | 201.96 | 2,742,379 | -1.06(-0.52%) |
Mar 15, 2018 | 203.86 | 206.59 | 202.54 | 203.02 | 2,687,852 | +0.40(+0.20%) |
Mar 14, 2018 | 202.95 | 205.79 | 201.18 | 202.62 | 3,615,174 | -1.21(-0.59%) |
Mar 13, 2018 | 209.35 | 213.76 | 202.43 | 203.83 | 5,434,008 | -4.26(-2.05%) |
Mar 12, 2018 | 205.22 | 209.32 | 202.95 | 208.09 | 5,415,785 | +3.37(+1.64%) |
Mar 09, 2018 | 195.01 | 205.75 | 194.70 | 204.72 | 7,314,552 | +11.11(+5.74%) |
Mar 08, 2018 | 194.76 | 195.61 | 191.98 | 193.61 | 4,127,214 | +0.91(+0.47%) |
Mar 07, 2018 | 193.26 | 192.70 | 6,173,932 | +3.46(+1.83%) | ||
Mar 06, 2018 | 182.14 | 190.66 | 181.57 | 189.24 | 8,372,209 | +8.86(+4.91%) |
Mar 05, 2018 | 175.05 | 181.57 | 173.60 | 180.38 | 3,624,536 | +3.78(+2.14%) |
Mar 02, 2018 | 167.99 | 176.92 | 165.37 | 176.59 | 3,057,776 | +4.05(+2.35%) |
Mar 01, 2018 | 174.74 | 177.60 | 170.77 | 172.54 | 3,307,713 | -1.62(-0.93%) |
Feb 28, 2018 | 176.51 | 178.53 | 173.69 | 174.17 | 3,974,812 | -1.46(-0.83%) |
Feb 27, 2018 | 179.88 | 181.37 | 175.54 | 175.63 | 3,108,946 | -4.50(-2.50%) |
Feb 26, 2018 | 176.63 | 180.62 | 175.34 | 180.13 | 2,600,431 | +4.84(+2.76%) |
Feb 23, 2018 | 172.70 | 175.81 | 171.22 | 175.29 | 2,453,538 | +4.30(+2.52%) |
Feb 22, 2018 | 169.69 | 170.99 | 1,930,446 | -0.79(-0.46%) | ||
Feb 21, 2018 | 176.61 | 177.02 | 171.75 | 171.78 | 3,602,484 | -3.82(-2.18%) |
Feb 20, 2018 | 169.69 | 177.97 | 169.22 | 175.60 | 3,629,032 | +5.02(+2.94%) |
Feb 16, 2018 | 170.58 | 170.58 | 170.58 | 0 | +2.00(+1.18%) | |
Feb 15, 2018 | 166.10 | 168.65 | 162.87 | 168.59 | 4,574,316 | +2.45(+1.48%) |
Feb 14, 2018 | 155.59 | 166.21 | 155.23 | 166.13 | 6,419,546 | +9.49(+6.06%) |
Feb 13, 2018 | 156.80 | 152.62 | 156.65 | 3,126,401 | -0.35(-0.23%) | |
Feb 12, 2018 | 152.88 | 158.39 | 151.84 | 157.00 | 4,570,892 | +6.43(+4.27%) |
Feb 09, 2018 | 150.53 | 151.86 | 142.37 | 150.57 | 6,540,187 | +3.30(+2.24%) |
Feb 08, 2018 | 156.74 | 157.12 | 147.25 | 147.27 | 5,430,841 | -8.53(-5.48%) |
Feb 07, 2018 | 159.62 | 162.88 | 155.78 | 155.80 | 3,745,746 | -6.09(-3.76%) |
Feb 06, 2018 | 152.96 | 162.49 | 151.89 | 161.90 | 6,481,852 | +7.25(+4.69%) |
Feb 05, 2018 | 159.32 | 165.96 | 155.77 | 154.64 | 6,470,491 | -7.91(-4.86%) |
Feb 02, 2018 | 169.49 | 169.49 | 161.92 | 162.55 | 6,089,056 | -9.12(-5.31%) |
Feb 01, 2018 | 172.48 | 176.23 | 170.84 | 171.67 | 3,336,188 | -2.19(-1.26%) |
Jan 31, 2018 | 175.12 | 175.96 | 172.71 | 173.86 | 3,124,118 | +0.40(+0.23%) |
Jan 30, 2018 | 174.39 | 175.59 | 171.80 | 173.46 | 4,176,801 | -4.44(-2.50%) |
Jan 29, 2018 | 182.68 | 183.63 | 175.46 | 177.90 | 4,388,924 | -5.99(-3.26%) |
Jan 26, 2018 | 183.33 | 187.38 | 181.81 | 183.89 | 5,245,236 | +3.01(+1.67%) |
Jan 25, 2018 | 196.08 | 198.33 | 180.65 | 180.88 | 9,111,599 | -9.51(-5.00%) |
Jan 24, 2018 | 194.44 | 194.44 | 187.51 | 190.39 | 5,983,874 | -4.85(-2.48%) |
Jan 23, 2018 | 191.57 | 195.30 | 190.63 | 195.24 | 4,778,762 | +5.34(+2.81%) |
Jan 22, 2018 | 189.18 | 190.49 | 188.09 | 189.90 | 3,094,179 | +1.51(+0.80%) |
Jan 19, 2018 | 186.87 | 188.41 | 184.37 | 188.39 | 2,880,621 | +1.89(+1.01%) |
Jan 18, 2018 | 184.28 | 187.32 | 181.34 | 186.50 | 4,624,815 | +0.34(+0.18%) |
Jan 17, 2018 | 176.59 | 186.69 | 175.88 | 186.17 | 7,156,253 | +13.34(+7.72%) |
Jan 16, 2018 | 174.46 | 177.76 | 171.04 | 172.83 | 4,614,064 | +1.71(+1.00%) |
Jan 12, 2018 | 171.13 | 171.13 | 171.13 | 0 | -0.55(-0.32%) | |
Jan 11, 2018 | 174.35 | 175.04 | 171.04 | 171.68 | 3,101,501 | -2.31(-1.33%) |
Jan 10, 2018 | 173.99 | 3,866,468 | -5.37(-2.99%) | |||
Jan 09, 2018 | 179.94 | 181.33 | 175.54 | 179.35 | 3,253,947 | -0.28(-0.16%) |
Jan 08, 2018 | 178.23 | 181.09 | 178.15 | 179.63 | 3,041,571 | +1.34(+0.75%) |
Jan 05, 2018 | 176.93 | 179.00 | 176.52 | 178.29 | 1,886,979 | +2.74(+1.56%) |
Jan 04, 2018 | 177.02 | 178.70 | 175.34 | 175.55 | 2,452,809 | +0.80(+0.46%) |
Jan 03, 2018 | 173.10 | 175.95 | 172.13 | 174.75 | 2,843,771 | +2.92(+1.70%) |
Jan 02, 2018 | 168.08 | 172.04 | 166.91 | 171.83 | 2,242,723 | +4.73(+2.83%) |
Dec 29, 2017 | 167.10 | 167.10 | 167.10 | 0 | -1.34(-0.79%) | |
Dec 28, 2017 | 168.79 | 169.76 | 167.85 | 168.43 | 1,442,902 | +0.16(+0.09%) |
Dec 27, 2017 | 167.72 | 169.78 | 167.03 | 168.28 | 1,774,049 | +0.96(+0.57%) |
Dec 26, 2017 | 167.27 | 169.47 | 165.50 | 167.31 | 1,880,273 | -2.16(-1.28%) |
Dec 22, 2017 | 168.17 | 170.66 | 167.12 | 169.47 | 1,740,905 | +0.95(+0.57%) |
Dec 21, 2017 | 171.38 | 171.71 | 167.71 | 168.52 | 2,926,912 | -2.90(-1.69%) |
Dec 20, 2017 | 173.30 | 174.15 | 170.03 | 171.42 | 3,624,641 | +2.47(+1.46%) |
Dec 19, 2017 | 170.78 | 171.95 | 168.53 | 168.95 | 2,594,308 | -2.69(-1.57%) |
Dec 18, 2017 | 170.35 | 173.22 | 169.48 | 171.63 | 3,760,687 | +2.50(+1.48%) |
Dec 15, 2017 | 166.39 | 170.17 | 165.04 | 169.14 | 4,381,940 | +3.83(+2.32%) |
Dec 14, 2017 | 164.58 | 167.42 | 164.30 | 165.31 | 3,257,099 | +0.72(+0.44%) |
Dec 13, 2017 | 164.99 | 167.78 | 164.56 | 164.59 | 3,548,740 | -0.24(-0.14%) |
Dec 12, 2017 | 167.53 | 168.28 | 164.44 | 164.83 | 2,430,752 | -3.62(-2.15%) |
Dec 11, 2017 | 170.41 | 170.84 | 167.03 | 168.45 | 3,086,711 | -0.82(-0.48%) |
Dec 08, 2017 | 173.61 | 175.20 | 168.88 | 169.27 | 3,829,405 | -2.45(-1.43%) |
Dec 07, 2017 | 169.84 | 172.59 | 168.64 | 171.72 | 3,671,210 | +4.48(+2.68%) |
Dec 06, 2017 | 162.54 | 167.32 | 161.13 | 167.24 | 4,229,006 | +3.36(+2.05%) |
Dec 05, 2017 | 163.40 | 169.55 | 159.59 | 163.88 | 5,688,607 | +0.26(+0.16%) |
Dec 04, 2017 | 171.86 | 162.76 | 163.62 | 5,909,394 | -6.40(-3.76%) | |
Dec 01, 2017 | 172.00 | 173.15 | 167.71 | 170.02 | 6,251,775 | -4.09(-2.35%) |
Nov 30, 2017 | 178.71 | 179.91 | 173.19 | 174.11 | 5,571,258 | -2.09(-1.19%) |
Nov 29, 2017 | 191.60 | 191.66 | 171.33 | 176.20 | 8,809,094 | -16.75(-8.68%) |
Nov 28, 2017 | 191.58 | 194.99 | 189.86 | 192.95 | 2,757,826 | +2.00(+1.05%) |
Nov 27, 2017 | 192.43 | 193.24 | 188.30 | 190.95 | 3,018,309 | -5.34(-2.72%) |
Nov 24, 2017 | 195.61 | 196.91 | 195.20 | 196.29 | 893,350 | +1.50(+0.77%) |
Nov 22, 2017 | 198.44 | 198.71 | 193.95 | 194.79 | 2,080,834 | -3.39(-1.71%) |
Nov 21, 2017 | 196.58 | 198.89 | 196.03 | 198.17 | 2,373,875 | +3.45(+1.77%) |
Nov 20, 2017 | 191.66 | 195.73 | 191.51 | 194.72 | 2,151,339 | +4.19(+2.20%) |
Nov 17, 2017 | 196.33 | 196.44 | 189.70 | 190.53 | 2,165,258 | -2.49(-1.29%) |
Nov 16, 2017 | 188.76 | 194.38 | 188.75 | 193.02 | 2,494,963 | +4.85(+2.58%) |
Nov 15, 2017 | 190.11 | 190.88 | 186.53 | 188.17 | 2,405,280 | -0.71(-0.37%) |
Nov 14, 2017 | 188.99 | 189.56 | 186.98 | 188.88 | 1,107,973 | -0.53(-0.28%) |
Nov 13, 2017 | 185.92 | 189.54 | 185.18 | 189.41 | 1,610,144 | +1.67(+0.89%) |
Nov 10, 2017 | 186.36 | 187.98 | 185.18 | 187.75 | 1,895,149 | +1.00(+0.53%) |
Nov 09, 2017 | 189.55 | 189.95 | 184.00 | 186.75 | 2,338,893 | -4.48(-2.34%) |
Nov 08, 2017 | 189.38 | 191.38 | 187.28 | 191.23 | 1,727,982 | +1.86(+0.98%) |
Nov 07, 2017 | 187.01 | 189.97 | 186.94 | 189.37 | 1,503,281 | +2.28(+1.22%) |
Nov 06, 2017 | 187.91 | 188.18 | 185.04 | 187.09 | 2,483,725 | -0.36(-0.19%) |
Nov 03, 2017 | 187.57 | 188.25 | 185.60 | 187.46 | 2,080,729 | +0.23(+0.12%) |
Nov 02, 2017 | 183.77 | 187.41 | 182.42 | 187.23 | 2,613,089 | +3.53(+1.92%) |
Nov 01, 2017 | 190.51 | 188.81 | 181.55 | 183.70 | 3,099,935 | -5.11(-2.71%) |
Oct 31, 2017 | 187.69 | 190.19 | 186.96 | 188.81 | 1,818,715 | +2.14(+1.15%) |
Oct 30, 2017 | 187.27 | 188.48 | 185.13 | 186.67 | 1,534,958 | -1.63(-0.87%) |
Oct 27, 2017 | 188.35 | 188.66 | 185.13 | 188.30 | 2,192,375 | +1.10(+0.59%) |
Oct 26, 2017 | 185.31 | 188.89 | 184.93 | 187.19 | 2,061,464 | +3.36(+1.83%) |
Oct 25, 2017 | 186.31 | 186.31 | 180.15 | 183.83 | 2,941,150 | -2.51(-1.35%) |
Oct 24, 2017 | 187.09 | 187.18 | 184.05 | 186.34 | 2,182,201 | -0.04(-0.02%) |
Oct 23, 2017 | 186.69 | 188.67 | 184.72 | 186.39 | 3,140,072 | +0.50(+0.27%) |
Oct 20, 2017 | 183.32 | 186.79 | 183.26 | 185.89 | 3,430,124 | +3.95(+2.17%) |
Oct 19, 2017 | 179.60 | 181.96 | 176.47 | 181.94 | 3,335,351 | +0.44(+0.24%) |
Oct 18, 2017 | 178.41 | 181.88 | 174.83 | 181.50 | 5,960,631 | +5.38(+3.05%) |
Oct 17, 2017 | 176.61 | 176.97 | 173.72 | 176.12 | 4,237,038 | +1.98(+1.14%) |
Oct 16, 2017 | 172.91 | 175.49 | 172.31 | 174.14 | 3,131,543 | +2.23(+1.30%) |
Oct 13, 2017 | 170.77 | 172.28 | 169.76 | 171.91 | 1,720,077 | +2.64(+1.56%) |
Oct 12, 2017 | 168.48 | 171.20 | 168.48 | 169.28 | 2,362,539 | +0.73(+0.43%) |
Oct 11, 2017 | 166.77 | 168.57 | 166.53 | 168.54 | 1,798,196 | +1.16(+0.69%) |
Oct 10, 2017 | 168.50 | 168.50 | 164.72 | 167.38 | 1,733,819 | +0.22(+0.13%) |
Oct 09, 2017 | 167.48 | 168.34 | 166.33 | 167.17 | 1,229,615 | -0.15(-0.09%) |
Oct 06, 2017 | 165.28 | 167.50 | 165.09 | 167.32 | 1,123,200 | +1.82(+1.10%) |
Oct 05, 2017 | 167.72 | 167.99 | 163.67 | 165.50 | 1,756,153 | -1.99(-1.19%) |
Oct 04, 2017 | 166.54 | 167.72 | 164.85 | 167.49 | 2,612,057 | +0.14(+0.08%) |
Oct 03, 2017 | 168.84 | 169.01 | 165.50 | 167.36 | 1,637,758 | -0.98(-0.58%) |
Oct 02, 2017 | 167.51 | 169.80 | 166.07 | 168.34 | 2,321,364 | +0.82(+0.49%) |
Sep 29, 2017 | 165.57 | 167.68 | 164.24 | 167.51 | 1,976,578 | +2.91(+1.77%) |
Sep 28, 2017 | 161.67 | 164.83 | 160.86 | 164.60 | 2,277,172 | +2.20(+1.35%) |
Sep 27, 2017 | 158.51 | 163.51 | 156.66 | 162.40 | 3,358,443 | +9.01(+5.87%) |
Sep 26, 2017 | 156.00 | 156.31 | 151.65 | 153.39 | 2,816,572 | -0.66(-0.43%) |
Sep 25, 2017 | 159.33 | 159.33 | 153.91 | 154.05 | 2,444,547 | -5.94(-3.71%) |
Sep 22, 2017 | 155.44 | 160.20 | 155.16 | 159.99 | 1,748,396 | +4.03(+2.58%) |
Sep 21, 2017 | 156.77 | 157.10 | 154.01 | 155.96 | 2,392,270 | -0.67(-0.43%) |
Sep 20, 2017 | 160.60 | 160.81 | 154.26 | 156.63 | 2,586,815 | -3.71(-2.31%) |
Sep 19, 2017 | 160.75 | 161.17 | 159.33 | 160.34 | 2,371,757 | -0.17(-0.11%) |
Sep 18, 2017 | 157.89 | 161.30 | 157.47 | 160.51 | 3,114,580 | +3.91(+2.50%) |
Sep 15, 2017 | 156.26 | 157.63 | 155.57 | 156.60 | 2,972,678 | +0.37(+0.24%) |
Sep 14, 2017 | 154.66 | 157.85 | 154.16 | 156.23 | 2,145,318 | +0.96(+0.62%) |
Sep 13, 2017 | 155.97 | 156.15 | 153.79 | 155.27 | 1,576,383 | -0.14(-0.09%) |
Sep 12, 2017 | 154.10 | 156.21 | 152.93 | 155.41 | 1,865,411 | +1.96(+1.27%) |
Sep 11, 2017 | 151.24 | 154.08 | 151.15 | 153.45 | 2,084,898 | +3.80(+2.54%) |
Sep 08, 2017 | 149.65 | 152.31 | 149.25 | 149.65 | 1,915,751 | -2.56(-1.68%) |
Sep 07, 2017 | 149.27 | 152.31 | 148.83 | 152.22 | 1,502,959 | +3.23(+2.17%) |
Sep 06, 2017 | 149.20 | 149.74 | 147.21 | 148.98 | 2,150,977 | +0.82(+0.55%) |
Sep 05, 2017 | 150.24 | 146.74 | 148.16 | 1,703,748 | -2.49(-1.65%) | |
Sep 01, 2017 | 149.90 | 152.72 | 149.37 | 150.65 | 1,739,698 | +0.79(+0.53%) |
Aug 31, 2017 | 149.53 | 151.07 | 149.14 | 149.86 | 1,985,255 | +0.89(+0.60%) |
Aug 30, 2017 | 146.65 | 148.97 | 146.06 | 148.97 | 1,740,279 | +2.41(+1.65%) |
Aug 29, 2017 | 143.21 | 147.03 | 142.75 | 146.56 | 1,364,600 | +1.49(+1.03%) |
Aug 28, 2017 | 142.95 | 145.40 | 142.41 | 145.06 | 1,393,291 | +2.54(+1.78%) |
Aug 25, 2017 | 143.83 | 144.43 | 141.32 | 142.53 | 1,408,847 | -0.87(-0.60%) |
Aug 24, 2017 | 146.46 | 146.99 | 142.74 | 143.40 | 1,632,256 | -2.60(-1.78%) |
Aug 23, 2017 | 147.29 | 148.04 | 145.13 | 146.00 | 2,011,040 | -1.91(-1.29%) |
Aug 22, 2017 | 143.75 | 148.22 | 143.75 | 147.90 | 2,793,587 | +4.88(+3.42%) |
Aug 21, 2017 | 145.47 | 145.78 | 141.77 | 143.02 | 1,721,869 | -1.89(-1.30%) |
Aug 18, 2017 | 144.64 | 146.15 | 142.97 | 144.90 | 2,131,828 | +1.83(+1.28%) |
Aug 17, 2017 | 146.72 | 147.68 | 142.93 | 143.07 | 2,170,563 | -4.30(-2.92%) |
Aug 16, 2017 | 145.77 | 149.15 | 145.04 | 147.37 | 5,647,328 | +2.72(+1.88%) |
Aug 15, 2017 | 143.19 | 145.01 | 142.45 | 144.65 | 2,012,923 | +1.50(+1.05%) |
Aug 14, 2017 | 141.39 | 143.49 | 141.04 | 143.15 | 2,356,022 | +3.87(+2.78%) |
Aug 11, 2017 | 135.30 | 139.42 | 135.27 | 139.28 | 1,983,497 | +4.35(+3.23%) |
Aug 10, 2017 | 138.92 | 139.22 | 134.56 | 134.93 | 2,893,982 | -5.20(-3.71%) |
Aug 09, 2017 | 140.36 | 141.17 | 138.47 | 140.13 | 2,167,562 | -0.50(-0.35%) |
Aug 08, 2017 | 140.71 | 142.53 | 139.09 | 140.62 | 3,048,010 | -0.08(-0.06%) |
Aug 07, 2017 | 135.84 | 140.76 | 135.46 | 140.70 | 3,047,713 | +5.23(+3.86%) |
Aug 04, 2017 | 134.84 | 137.47 | 133.95 | 135.48 | 2,386,103 | +1.04(+0.77%) |
Aug 03, 2017 | 134.98 | 136.78 | 134.95 | 134.44 | 3,484,510 | -2.39(-1.75%) |
Aug 02, 2017 | 143.53 | 143.54 | 135.22 | 136.83 | 5,301,361 | -5.34(-3.75%) |
Aug 01, 2017 | 144.86 | 144.90 | 141.91 | 142.17 | 2,871,374 | -1.81(-1.25%) |
Jul 31, 2017 | 146.81 | 147.17 | 143.37 | 143.97 | 2,707,489 | -1.93(-1.32%) |
Jul 28, 2017 | 148.30 | 148.95 | 145.17 | 145.91 | 3,034,790 | -2.85(-1.92%) |
Jul 27, 2017 | 152.51 | 153.39 | 145.75 | 148.76 | 6,273,352 | -3.23(-2.13%) |
Jul 26, 2017 | 149.34 | 152.08 | 149.17 | 151.99 | 3,663,370 | +3.50(+2.36%) |
Jul 25, 2017 | 148.14 | 148.81 | 146.69 | 148.49 | 2,306,269 | +0.31(+0.21%) |
Jul 24, 2017 | 147.62 | 148.69 | 147.31 | 148.18 | 1,600,890 | +0.53(+0.36%) |
Jul 21, 2017 | 148.00 | 148.00 | 146.53 | 147.65 | 2,046,803 | -1.15(-0.77%) |
Jul 20, 2017 | 149.08 | 146.13 | 148.79 | 2,631,433 | +0.51(+0.35%) | |
Jul 19, 2017 | 144.91 | 148.56 | 144.68 | 148.28 | 3,003,407 | +4.41(+3.06%) |
Jul 18, 2017 | 141.75 | 144.09 | 141.06 | 143.87 | 2,029,003 | +2.14(+1.51%) |
Jul 17, 2017 | 142.46 | 142.94 | 140.62 | 141.73 | 1,836,803 | -0.29(-0.20%) |
Jul 14, 2017 | 140.57 | 142.30 | 139.91 | 142.02 | 1,616,835 | +2.13(+1.52%) |
Jul 13, 2017 | 139.99 | 141.13 | 139.19 | 139.89 | 1,618,044 | +0.32(+0.23%) |
Jul 12, 2017 | 140.32 | 141.16 | 138.07 | 139.57 | 1,974,415 | +0.78(+0.56%) |
Jul 11, 2017 | 136.61 | 139.78 | 136.34 | 138.79 | 3,050,037 | +2.60(+1.91%) |
Jul 10, 2017 | 134.28 | 136.34 | 133.50 | 136.19 | 2,524,108 | +2.45(+1.83%) |
Jul 07, 2017 | 132.72 | 135.14 | 132.21 | 133.74 | 3,274,297 | +3.83(+2.95%) |
Jul 06, 2017 | 127.70 | 130.66 | 127.01 | 129.91 | 3,097,490 | +1.23(+0.95%) |
Jul 05, 2017 | 126.78 | 128.84 | 126.35 | 128.69 | 2,900,307 | +2.93(+2.33%) |
Jul 03, 2017 | 128.85 | 129.46 | 125.72 | 125.76 | 1,738,532 | -1.93(-1.51%) |
Jun 30, 2017 | 129.45 | 129.56 | 127.15 | 127.69 | 3,254,828 | -0.83(-0.65%) |
Jun 29, 2017 | 131.89 | 132.27 | 126.41 | 128.53 | 3,445,828 | -4.95(-3.71%) |
Jun 28, 2017 | 131.07 | 133.78 | 128.93 | 133.47 | 3,223,181 | +2.90(+2.22%) |
Jun 27, 2017 | 133.86 | 134.14 | 130.41 | 130.57 | 3,775,606 | -3.95(-2.93%) |
Jun 26, 2017 | 137.65 | 138.69 | 133.95 | 134.52 | 2,887,004 | -2.52(-1.84%) |
Jun 23, 2017 | 137.98 | 137.04 | 3,404,742 | +1.57(+1.16%) | ||
Jun 22, 2017 | 136.79 | 137.61 | 135.00 | 135.47 | 1,751,409 | -0.79(-0.58%) |
Jun 21, 2017 | 135.71 | 136.56 | 134.66 | 136.26 | 2,088,496 | +0.73(+0.54%) |
Jun 20, 2017 | 136.79 | 138.09 | 135.00 | 135.53 | 2,724,120 | -0.80(-0.59%) |
Jun 19, 2017 | 135.60 | 137.19 | 135.34 | 136.34 | 3,412,628 | +2.52(+1.88%) |
Jun 16, 2017 | 134.38 | 136.31 | 133.32 | 133.82 | 4,555,879 | -0.24(-0.18%) |
Jun 15, 2017 | 135.05 | 136.12 | 133.26 | 134.06 | 4,608,373 | -3.86(-2.80%) |
Jun 14, 2017 | 140.26 | 140.81 | 135.80 | 137.91 | 3,135,073 | -2.14(-1.53%) |
Jun 13, 2017 | 141.44 | 142.57 | 138.05 | 140.05 | 3,057,751 | +0.55(+0.39%) |
Jun 12, 2017 | 140.41 | 140.73 | 134.30 | 139.50 | 6,061,589 | -2.95(-2.07%) |
Jun 09, 2017 | 149.29 | 150.83 | 139.39 | 142.46 | 4,246,384 | -6.49(-4.36%) |
Jun 08, 2017 | 147.57 | 148.97 | 146.69 | 148.95 | 2,568,550 | +2.41(+1.65%) |
Jun 07, 2017 | 146.32 | 146.89 | 145.35 | 146.54 | 2,305,313 | +1.16(+0.80%) |
Jun 06, 2017 | 144.68 | 148.18 | 144.17 | 145.37 | 2,665,569 | +0.65(+0.45%) |
Jun 05, 2017 | 143.46 | 144.91 | 142.72 | 144.72 | 2,016,102 | +1.81(+1.26%) |
Jun 02, 2017 | 141.49 | 143.00 | 141.36 | 142.92 | 2,050,074 | +2.07(+1.47%) |
Jun 01, 2017 | 139.78 | 140.93 | 139.50 | 140.85 | 1,628,115 | +1.14(+0.82%) |
May 31, 2017 | 141.39 | 141.79 | 139.30 | 139.70 | 3,214,981 | -1.53(-1.08%) |
May 30, 2017 | 139.96 | 142.04 | 139.55 | 141.23 | 2,307,498 | +1.58(+1.13%) |
May 26, 2017 | 138.19 | 139.95 | 137.83 | 139.66 | 2,227,678 | +1.10(+0.79%) |
May 25, 2017 | 138.36 | 138.98 | 137.34 | 138.56 | 2,117,202 | +0.92(+0.67%) |
May 24, 2017 | 138.69 | 138.88 | 137.11 | 137.64 | 1,614,990 | -0.50(-0.36%) |
May 23, 2017 | 138.05 | 138.73 | 136.12 | 138.14 | 1,684,160 | +0.47(+0.34%) |
May 22, 2017 | 137.52 | 138.09 | 136.08 | 137.67 | 2,135,781 | +0.46(+0.33%) |
May 19, 2017 | 136.45 | 137.84 | 135.62 | 137.21 | 3,852,931 | +2.33(+1.73%) |
May 18, 2017 | 132.06 | 135.16 | 130.66 | 134.88 | 3,078,310 | +2.29(+1.72%) |
May 17, 2017 | 135.80 | 135.95 | 132.58 | 132.59 | 2,545,671 | -4.76(-3.47%) |
May 16, 2017 | 136.73 | 137.36 | 135.53 | 137.35 | 2,508,636 | +1.16(+0.85%) |
May 15, 2017 | 135.11 | 136.56 | 135.01 | 136.19 | 2,060,284 | +1.52(+1.13%) |
May 12, 2017 | 134.79 | 135.16 | 133.32 | 134.67 | 1,749,905 | -0.31(-0.23%) |
May 11, 2017 | 134.05 | 135.16 | 133.19 | 134.98 | 1,990,914 | +0.69(+0.52%) |
May 10, 2017 | 136.06 | 136.40 | 134.23 | 134.28 | 2,084,537 | -1.25(-0.92%) |
May 09, 2017 | 134.61 | 135.72 | 134.56 | 135.53 | 1,759,575 | +1.28(+0.95%) |
May 08, 2017 | 135.07 | 135.75 | 134.14 | 134.25 | 1,662,121 | -1.07(-0.79%) |
May 05, 2017 | 135.91 | 135.95 | 133.62 | 135.33 | 1,746,793 | -0.27(-0.20%) |
May 04, 2017 | 134.99 | 135.64 | 134.07 | 135.60 | 1,678,756 | +0.48(+0.35%) |
May 03, 2017 | 134.64 | 135.32 | 133.72 | 135.12 | 2,152,309 | +0.68(+0.51%) |
May 02, 2017 | 134.87 | 135.04 | 132.95 | 134.44 | 2,298,829 | +0.09(+0.07%) |