Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 145.46 | 145.72 | 144.34 | 144.42 | 119,611 | -1.35(-0.93%) |
May 30, 2018 | 144.47 | 146.15 | 144.47 | 145.76 | 118,353 | +2.05(+1.42%) |
May 29, 2018 | 144.24 | 144.32 | 142.65 | 143.72 | 132,243 | -1.35(-0.93%) |
May 25, 2018 | 145.07 | 145.07 | 145.07 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 145.26 | 145.72 | 144.43 | 145.07 | 83,969 | -0.42(-0.29%) |
May 23, 2018 | 144.53 | 145.66 | 144.53 | 145.49 | 100,876 | +0.54(+0.37%) |
May 22, 2018 | 145.65 | 145.71 | 144.79 | 144.95 | 77,052 | -0.41(-0.28%) |
May 21, 2018 | 145.75 | 146.17 | 145.08 | 145.36 | 102,044 | +0.05(+0.04%) |
May 18, 2018 | 144.98 | 145.56 | 144.55 | 145.31 | 113,394 | +0.38(+0.26%) |
May 17, 2018 | 144.65 | 145.11 | 144.08 | 144.93 | 106,116 | +0.08(+0.06%) |
May 16, 2018 | 143.97 | 145.29 | 143.90 | 144.85 | 89,187 | +0.93(+0.64%) |
May 15, 2018 | 144.75 | 144.75 | 143.46 | 143.92 | 288,325 | -1.70(-1.17%) |
May 14, 2018 | 144.95 | 146.24 | 144.78 | 145.62 | 270,613 | +0.90(+0.62%) |
May 11, 2018 | 142.56 | 144.90 | 142.48 | 144.72 | 146,565 | +2.17(+1.52%) |
May 10, 2018 | 141.36 | 143.21 | 141.36 | 142.55 | 118,431 | +1.75(+1.25%) |
May 09, 2018 | 140.12 | 141.29 | 139.43 | 140.80 | 247,140 | +0.98(+0.70%) |
May 08, 2018 | 140.00 | 140.39 | 139.04 | 139.82 | 449,235 | -1.05(-0.74%) |
May 07, 2018 | 141.18 | 141.78 | 140.46 | 140.86 | 90,045 | +0.15(+0.10%) |
May 04, 2018 | 139.05 | 141.25 | 138.63 | 140.72 | 119,358 | +1.16(+0.83%) |
May 03, 2018 | 140.03 | 140.13 | 137.80 | 139.56 | 124,759 | -1.16(-0.82%) |
May 02, 2018 | 141.62 | 141.86 | 140.45 | 140.72 | 140,489 | -1.66(-1.17%) |
May 01, 2018 | 142.19 | 142.52 | 141.22 | 142.38 | 147,320 | +0.15(+0.10%) |
Apr 30, 2018 | 144.76 | 144.76 | 142.22 | 142.23 | 120,100 | -2.11(-1.46%) |
Apr 27, 2018 | 143.80 | 144.59 | 143.50 | 144.34 | 102,423 | +0.57(+0.40%) |
Apr 26, 2018 | 142.71 | 144.32 | 142.52 | 143.77 | 134,804 | +1.77(+1.25%) |
Apr 25, 2018 | 141.44 | 142.02 | 140.30 | 142.00 | 113,330 | +0.48(+0.34%) |
Apr 24, 2018 | 143.18 | 143.32 | 140.47 | 141.52 | 136,590 | -1.25(-0.87%) |
Apr 23, 2018 | 142.73 | 143.21 | 142.17 | 142.77 | 133,504 | +0.36(+0.25%) |
Apr 20, 2018 | 143.18 | 143.38 | 141.96 | 142.41 | 87,226 | -0.68(-0.48%) |
Apr 19, 2018 | 144.01 | 144.62 | 142.64 | 143.09 | 113,059 | -1.25(-0.86%) |
Apr 18, 2018 | 144.59 | 144.90 | 143.71 | 144.34 | 145,764 | +0.17(+0.11%) |
Apr 17, 2018 | 143.99 | 144.43 | 143.26 | 144.18 | 136,744 | +1.38(+0.96%) |
Apr 16, 2018 | 142.79 | 143.31 | 142.50 | 142.80 | 141,819 | +0.95(+0.67%) |
Apr 13, 2018 | 142.62 | 142.62 | 141.15 | 141.85 | 128,431 | -0.16(-0.11%) |
Apr 12, 2018 | 141.67 | 142.67 | 141.52 | 142.01 | 137,972 | +1.04(+0.74%) |
Apr 11, 2018 | 140.96 | 141.82 | 140.75 | 140.97 | 92,380 | -0.98(-0.69%) |
Apr 10, 2018 | 140.75 | 142.31 | 140.45 | 141.96 | 144,267 | +2.60(+1.86%) |
Apr 09, 2018 | 139.00 | 141.30 | 138.62 | 139.36 | 131,709 | +1.46(+1.06%) |
Apr 06, 2018 | 140.19 | 140.89 | 136.71 | 137.90 | 237,774 | -3.45(-2.44%) |
Apr 05, 2018 | 142.03 | 142.11 | 140.84 | 141.35 | 195,762 | -0.14(-0.10%) |
Apr 04, 2018 | 137.77 | 141.82 | 137.71 | 141.49 | 205,561 | +2.15(+1.54%) |
Apr 03, 2018 | 138.12 | 139.64 | 137.24 | 139.34 | 178,656 | +1.89(+1.38%) |
Apr 02, 2018 | 140.46 | 140.87 | 136.15 | 137.45 | 273,532 | -3.50(-2.48%) |
Mar 29, 2018 | 140.94 | 140.94 | 140.94 | 0 | +1.13(+0.81%) | |
Mar 28, 2018 | 139.57 | 141.08 | 139.40 | 139.82 | 141,523 | +0.52(+0.38%) |
Mar 27, 2018 | 141.77 | 141.91 | 138.57 | 139.29 | 228,121 | -1.96(-1.39%) |
Mar 26, 2018 | 140.02 | 141.40 | 138.43 | 141.26 | 169,741 | +2.86(+2.07%) |
Mar 23, 2018 | 141.49 | 141.68 | 138.26 | 138.39 | 256,089 | -2.80(-1.98%) |
Mar 22, 2018 | 143.85 | 144.18 | 141.13 | 141.19 | 226,019 | -4.11(-2.83%) |
Mar 21, 2018 | 145.78 | 146.66 | 145.13 | 145.31 | 188,591 | -0.35(-0.24%) |
Mar 20, 2018 | 145.90 | 146.20 | 144.93 | 145.66 | 116,181 | +0.13(+0.09%) |
Mar 19, 2018 | 147.60 | 147.77 | 144.31 | 145.53 | 219,189 | -2.32(-1.57%) |
Mar 16, 2018 | 147.93 | 148.45 | 147.85 | 147.85 | 80,479 | +0.03(+0.02%) |
Mar 15, 2018 | 148.65 | 148.96 | 147.58 | 147.81 | 180,199 | -0.43(-0.29%) |
Mar 14, 2018 | 149.47 | 149.72 | 147.72 | 148.24 | 136,741 | -0.72(-0.49%) |
Mar 13, 2018 | 149.59 | 149.97 | 148.63 | 148.97 | 233,331 | +0.01(+0.01%) |
Mar 12, 2018 | 149.44 | 149.93 | 148.72 | 148.96 | 134,866 | -0.32(-0.21%) |
Mar 09, 2018 | 147.98 | 149.34 | 147.67 | 149.28 | 135,717 | +2.15(+1.46%) |
Mar 08, 2018 | 146.58 | 147.25 | 146.33 | 147.13 | 114,350 | +1.02(+0.70%) |
Mar 07, 2018 | 146.27 | 146.11 | 114,350 | +0.73(+0.50%) | ||
Mar 06, 2018 | 145.84 | 145.84 | 144.48 | 145.38 | 146,414 | +0.11(+0.08%) |
Mar 05, 2018 | 143.24 | 145.72 | 143.18 | 145.27 | 177,022 | +1.37(+0.95%) |
Mar 02, 2018 | 141.29 | 144.25 | 141.29 | 143.90 | 261,870 | +1.70(+1.20%) |
Mar 01, 2018 | 144.37 | 144.75 | 141.00 | 142.20 | 478,033 | -2.23(-1.54%) |
Feb 28, 2018 | 147.07 | 147.19 | 144.43 | 144.43 | 123,724 | -2.22(-1.51%) |
Feb 27, 2018 | 148.24 | 148.56 | 146.64 | 146.64 | 114,652 | -1.58(-1.06%) |
Feb 26, 2018 | 146.80 | 148.33 | 146.62 | 148.22 | 175,810 | +1.79(+1.22%) |
Feb 23, 2018 | 144.97 | 146.43 | 144.24 | 146.43 | 126,663 | +2.28(+1.58%) |
Feb 22, 2018 | 143.92 | 144.15 | 123,297 | -0.44(-0.30%) | ||
Feb 21, 2018 | 145.09 | 147.08 | 144.55 | 144.59 | 136,436 | -0.41(-0.28%) |
Feb 20, 2018 | 145.84 | 146.40 | 144.65 | 145.00 | 213,213 | -1.54(-1.05%) |
Feb 16, 2018 | 146.54 | 146.54 | 146.54 | 0 | +0.84(+0.58%) | |
Feb 15, 2018 | 144.97 | 145.70 | 144.01 | 145.70 | 239,392 | +1.77(+1.23%) |
Feb 14, 2018 | 141.28 | 144.21 | 141.22 | 143.93 | 183,718 | +1.91(+1.35%) |
Feb 13, 2018 | 141.17 | 142.37 | 140.34 | 142.02 | 195,804 | +0.06(+0.04%) |
Feb 12, 2018 | 141.37 | 143.02 | 140.19 | 141.96 | 243,256 | +1.55(+1.10%) |
Feb 09, 2018 | 139.93 | 141.59 | 136.15 | 140.41 | 540,462 | +1.65(+1.19%) |
Feb 08, 2018 | 143.82 | 144.17 | 138.67 | 138.77 | 380,361 | -5.02(-3.49%) |
Feb 07, 2018 | 143.49 | 145.62 | 143.33 | 143.78 | 279,731 | -0.03(-0.02%) |
Feb 06, 2018 | 139.66 | 144.43 | 139.21 | 143.81 | 636,563 | -0.40(-0.28%) |
Feb 05, 2018 | 147.99 | 148.66 | 141.28 | 144.22 | 1,167,638 | -4.51(-3.04%) |
Feb 02, 2018 | 149.97 | 150.94 | 148.73 | 148.73 | 440,425 | -2.22(-1.47%) |
Feb 01, 2018 | 150.23 | 151.71 | 149.79 | 150.95 | 503,429 | +0.20(+0.13%) |
Jan 31, 2018 | 153.65 | 154.19 | 150.29 | 150.74 | 501,189 | -2.24(-1.47%) |
Jan 30, 2018 | 153.35 | 154.00 | 152.49 | 152.99 | 564,913 | -3.13(-2.01%) |
Jan 29, 2018 | 155.99 | 156.88 | 155.78 | 156.12 | 309,313 | -0.20(-0.13%) |
Jan 26, 2018 | 154.00 | 156.41 | 153.86 | 156.32 | 261,388 | +2.94(+1.92%) |
Jan 25, 2018 | 152.81 | 153.50 | 152.29 | 153.38 | 208,745 | +1.26(+0.83%) |
Jan 24, 2018 | 152.43 | 152.74 | 151.50 | 152.12 | 313,361 | +0.28(+0.18%) |
Jan 23, 2018 | 152.32 | 152.84 | 151.70 | 151.84 | 374,301 | -0.35(-0.23%) |
Jan 22, 2018 | 150.74 | 152.19 | 150.67 | 152.19 | 219,554 | +1.52(+1.01%) |
Jan 19, 2018 | 150.14 | 150.68 | 149.93 | 150.67 | 174,654 | +0.70(+0.46%) |
Jan 18, 2018 | 149.90 | 150.09 | 149.15 | 149.97 | 166,924 | +0.04(+0.02%) |
Jan 17, 2018 | 149.35 | 150.19 | 148.94 | 149.94 | 430,361 | +1.49(+1.01%) |
Jan 16, 2018 | 149.28 | 149.99 | 148.27 | 148.45 | 599,704 | +0.23(+0.15%) |
Jan 12, 2018 | 148.22 | 148.22 | 148.22 | 0 | +1.03(+0.70%) | |
Jan 11, 2018 | 146.72 | 147.20 | 146.30 | 147.19 | 436,278 | +0.75(+0.51%) |
Jan 10, 2018 | 146.47 | 146.44 | 236,676 | -0.17(-0.12%) | ||
Jan 09, 2018 | 145.15 | 146.91 | 145.15 | 146.61 | 315,538 | +1.80(+1.24%) |
Jan 08, 2018 | 145.38 | 145.51 | 144.06 | 144.82 | 305,735 | -0.70(-0.48%) |
Jan 05, 2018 | 144.83 | 145.55 | 144.56 | 145.51 | 171,991 | +1.13(+0.79%) |
Jan 04, 2018 | 144.86 | 144.89 | 144.03 | 144.38 | 275,132 | +0.04(+0.03%) |
Jan 03, 2018 | 143.08 | 144.37 | 142.64 | 144.34 | 227,400 | +1.42(+0.99%) |
Jan 02, 2018 | 141.88 | 142.96 | 141.56 | 142.92 | 359,846 | +1.76(+1.25%) |
Dec 29, 2017 | 141.16 | 141.16 | 141.16 | 0 | -1.02(-0.72%) | |
Dec 28, 2017 | 142.37 | 142.41 | 141.68 | 142.18 | 145,690 | +0.19(+0.14%) |
Dec 27, 2017 | 141.84 | 142.34 | 141.76 | 141.99 | 123,569 | +0.36(+0.25%) |
Dec 26, 2017 | 141.50 | 141.90 | 141.50 | 141.63 | 339,761 | +0.06(+0.05%) |
Dec 22, 2017 | 141.81 | 141.87 | 141.22 | 141.57 | 149,549 | -0.39(-0.28%) |
Dec 21, 2017 | 142.48 | 142.68 | 141.83 | 141.96 | 222,983 | -0.22(-0.15%) |
Dec 20, 2017 | 142.84 | 143.06 | 142.12 | 142.18 | 245,116 | -0.28(-0.20%) |
Dec 19, 2017 | 143.05 | 143.10 | 142.42 | 142.47 | 149,599 | -0.18(-0.13%) |
Dec 18, 2017 | 143.19 | 143.24 | 142.52 | 142.65 | 170,222 | +0.17(+0.12%) |
Dec 15, 2017 | 141.56 | 142.58 | 141.54 | 142.47 | 147,965 | +1.48(+1.05%) |
Dec 14, 2017 | 142.77 | 142.88 | 140.79 | 140.99 | 206,292 | -1.42(-1.00%) |
Dec 13, 2017 | 142.04 | 142.91 | 141.99 | 142.41 | 242,270 | +0.48(+0.34%) |
Dec 12, 2017 | 141.74 | 142.09 | 141.57 | 141.93 | 142,161 | +0.50(+0.35%) |
Dec 11, 2017 | 141.35 | 141.76 | 141.02 | 141.43 | 512,874 | +0.34(+0.24%) |
Dec 08, 2017 | 139.93 | 141.09 | 139.93 | 141.09 | 98,719 | +1.57(+1.12%) |
Dec 07, 2017 | 139.40 | 139.79 | 138.86 | 139.52 | 134,094 | +0.36(+0.26%) |
Dec 06, 2017 | 139.47 | 139.70 | 138.51 | 139.16 | 99,755 | -0.20(-0.14%) |
Dec 05, 2017 | 139.85 | 140.61 | 139.34 | 139.36 | 145,898 | -0.35(-0.25%) |
Dec 04, 2017 | 142.53 | 142.58 | 139.70 | 139.70 | 185,491 | -2.00(-1.41%) |
Dec 01, 2017 | 141.86 | 142.29 | 140.42 | 141.70 | 166,427 | -0.18(-0.13%) |
Nov 30, 2017 | 141.19 | 142.26 | 140.88 | 141.88 | 292,394 | +1.17(+0.83%) |
Nov 29, 2017 | 140.23 | 141.33 | 140.23 | 140.72 | 296,999 | +0.56(+0.40%) |
Nov 28, 2017 | 139.44 | 140.22 | 139.06 | 140.16 | 189,255 | +1.03(+0.74%) |
Nov 27, 2017 | 139.57 | 138.95 | 139.13 | 143,827 | -0.05(-0.03%) | |
Nov 24, 2017 | 139.02 | 139.24 | 138.73 | 139.17 | 31,253 | +0.35(+0.25%) |
Nov 22, 2017 | 138.83 | 139.20 | 138.68 | 138.83 | 113,472 | +0.01(+0.01%) |
Nov 21, 2017 | 138.19 | 139.06 | 138.11 | 138.82 | 110,125 | +1.22(+0.89%) |
Nov 20, 2017 | 138.11 | 138.12 | 137.34 | 137.60 | 117,671 | -0.52(-0.38%) |
Nov 17, 2017 | 138.05 | 138.44 | 137.79 | 138.12 | 119,137 | -0.41(-0.30%) |
Nov 16, 2017 | 137.18 | 138.69 | 136.94 | 138.53 | 172,574 | +1.59(+1.16%) |
Nov 15, 2017 | 136.69 | 137.39 | 136.33 | 136.94 | 137,898 | -0.35(-0.25%) |
Nov 14, 2017 | 137.44 | 137.58 | 136.80 | 137.28 | 253,560 | -0.69(-0.50%) |
Nov 13, 2017 | 137.49 | 138.22 | 137.01 | 137.97 | 150,018 | +0.10(+0.07%) |
Nov 10, 2017 | 138.26 | 138.26 | 137.03 | 137.87 | 236,628 | -0.82(-0.59%) |
Nov 09, 2017 | 138.25 | 138.75 | 137.77 | 138.69 | 281,589 | -0.03(-0.02%) |
Nov 08, 2017 | 138.39 | 138.91 | 138.24 | 138.72 | 109,145 | +0.28(+0.20%) |
Nov 07, 2017 | 138.53 | 138.72 | 137.97 | 138.44 | 190,149 | +0.14(+0.10%) |
Nov 06, 2017 | 138.71 | 138.85 | 138.30 | 138.30 | 149,912 | -0.52(-0.37%) |
Nov 03, 2017 | 137.61 | 138.89 | 137.52 | 138.82 | 130,815 | +1.28(+0.93%) |
Nov 02, 2017 | 138.01 | 138.17 | 137.24 | 137.54 | 254,148 | -0.32(-0.23%) |
Nov 01, 2017 | 138.19 | 138.63 | 137.86 | 137.86 | 349,974 | -0.05(-0.04%) |
Oct 31, 2017 | 137.91 | 138.43 | 137.57 | 137.91 | 263,140 | +0.06(+0.05%) |
Oct 30, 2017 | 139.26 | 137.59 | 137.85 | 207,861 | -1.44(-1.04%) | |
Oct 27, 2017 | 138.99 | 139.43 | 138.70 | 139.29 | 232,675 | +0.13(+0.09%) |
Oct 26, 2017 | 139.83 | 139.97 | 138.38 | 139.16 | 240,441 | -1.35(-0.96%) |
Oct 25, 2017 | 140.62 | 140.94 | 139.90 | 140.52 | 147,751 | -0.30(-0.21%) |
Oct 24, 2017 | 141.87 | 141.87 | 140.10 | 140.82 | 176,720 | -1.01(-0.71%) |
Oct 23, 2017 | 142.81 | 142.84 | 141.75 | 141.83 | 193,134 | -0.44(-0.31%) |
Oct 20, 2017 | 142.17 | 142.41 | 141.61 | 142.27 | 480,928 | +0.30(+0.21%) |
Oct 19, 2017 | 141.08 | 141.99 | 140.92 | 141.97 | 108,290 | +0.69(+0.49%) |
Oct 18, 2017 | 141.43 | 142.00 | 141.09 | 141.27 | 161,877 | +0.19(+0.14%) |
Oct 17, 2017 | 139.66 | 141.40 | 139.66 | 141.08 | 352,481 | +1.59(+1.14%) |
Oct 16, 2017 | 139.94 | 140.54 | 139.24 | 139.49 | 302,671 | -0.46(-0.33%) |
Oct 13, 2017 | 140.11 | 140.24 | 139.65 | 139.95 | 175,120 | -0.46(-0.32%) |
Oct 12, 2017 | 140.53 | 140.66 | 140.23 | 140.41 | 283,350 | -0.15(-0.10%) |
Oct 11, 2017 | 140.38 | 140.67 | 140.18 | 140.55 | 94,864 | +0.29(+0.21%) |
Oct 10, 2017 | 140.71 | 140.71 | 139.57 | 140.26 | 220,597 | +0.21(+0.15%) |
Oct 09, 2017 | 141.19 | 141.19 | 139.84 | 140.05 | 128,153 | -1.02(-0.72%) |
Oct 06, 2017 | 141.09 | 141.57 | 140.80 | 141.07 | 151,387 | -0.12(-0.08%) |
Oct 05, 2017 | 141.16 | 141.19 | 140.63 | 141.19 | 190,413 | +0.21(+0.15%) |
Oct 04, 2017 | 140.46 | 141.09 | 140.41 | 140.98 | 232,585 | +0.55(+0.39%) |
Oct 03, 2017 | 140.77 | 140.81 | 139.80 | 140.43 | 181,451 | -0.02(-0.01%) |
Oct 02, 2017 | 139.53 | 140.45 | 138.97 | 140.45 | 328,718 | +1.50(+1.08%) |
Sep 29, 2017 | 138.44 | 139.04 | 137.91 | 138.96 | 219,270 | +0.76(+0.55%) |
Sep 28, 2017 | 137.91 | 138.57 | 137.62 | 138.20 | 113,776 | +0.27(+0.19%) |
Sep 27, 2017 | 138.18 | 137.29 | 137.93 | 184,775 | +0.20(+0.15%) | |
Sep 26, 2017 | 138.23 | 138.73 | 137.66 | 137.73 | 231,048 | -0.35(-0.26%) |
Sep 25, 2017 | 138.38 | 138.80 | 137.85 | 138.08 | 569,877 | -0.34(-0.24%) |
Sep 22, 2017 | 138.29 | 138.68 | 137.70 | 138.42 | 121,056 | +0.01(+0.01%) |
Sep 21, 2017 | 139.10 | 139.17 | 138.36 | 138.41 | 115,077 | -0.68(-0.49%) |
Sep 20, 2017 | 138.75 | 139.20 | 138.09 | 139.09 | 161,345 | +0.32(+0.23%) |
Sep 19, 2017 | 140.11 | 140.11 | 138.60 | 138.77 | 219,514 | -1.16(-0.83%) |
Sep 18, 2017 | 140.28 | 140.43 | 139.64 | 139.93 | 212,376 | +0.05(+0.03%) |
Sep 15, 2017 | 140.21 | 140.57 | 139.68 | 139.88 | 128,869 | -0.37(-0.27%) |
Sep 14, 2017 | 139.85 | 140.47 | 139.50 | 140.26 | 183,271 | +0.17(+0.12%) |
Sep 13, 2017 | 140.56 | 140.64 | 139.87 | 140.08 | 308,952 | -0.56(-0.39%) |
Sep 12, 2017 | 140.39 | 140.64 | 140.03 | 140.64 | 125,575 | +0.36(+0.26%) |
Sep 11, 2017 | 140.05 | 140.31 | 139.57 | 140.27 | 129,167 | +1.04(+0.74%) |
Sep 08, 2017 | 138.71 | 139.45 | 138.41 | 139.24 | 197,492 | +0.58(+0.42%) |
Sep 07, 2017 | 137.39 | 138.94 | 137.32 | 138.66 | 231,373 | +1.21(+0.88%) |
Sep 06, 2017 | 137.29 | 137.53 | 136.67 | 137.45 | 202,631 | +0.63(+0.46%) |
Sep 05, 2017 | 137.06 | 137.62 | 136.10 | 136.82 | 590,709 | -0.63(-0.46%) |
Sep 01, 2017 | 137.66 | 137.93 | 136.96 | 137.45 | 295,618 | +0.07(+0.05%) |
Aug 31, 2017 | 135.50 | 137.55 | 135.50 | 137.37 | 269,034 | +2.36(+1.75%) |
Aug 30, 2017 | 134.25 | 135.34 | 134.15 | 135.01 | 138,134 | +0.74(+0.55%) |
Aug 29, 2017 | 133.44 | 134.41 | 133.33 | 134.27 | 143,263 | +0.24(+0.18%) |
Aug 28, 2017 | 133.38 | 134.15 | 133.38 | 134.04 | 121,312 | +0.96(+0.72%) |
Aug 25, 2017 | 133.67 | 133.90 | 133.07 | 133.07 | 105,942 | -0.11(-0.08%) |
Aug 24, 2017 | 132.92 | 133.39 | 132.74 | 133.18 | 163,373 | +0.49(+0.37%) |
Aug 23, 2017 | 133.35 | 133.35 | 132.66 | 132.69 | 140,313 | -1.01(-0.75%) |
Aug 22, 2017 | 132.16 | 133.82 | 132.09 | 133.70 | 80,107 | +1.66(+1.26%) |
Aug 21, 2017 | 131.49 | 132.15 | 131.34 | 132.03 | 131,207 | +0.54(+0.41%) |
Aug 18, 2017 | 131.71 | 132.24 | 131.30 | 131.50 | 114,306 | -0.45(-0.34%) |
Aug 17, 2017 | 133.62 | 133.84 | 131.95 | 131.95 | 237,587 | -1.75(-1.31%) |
Aug 16, 2017 | 133.66 | 133.95 | 133.42 | 133.70 | 90,486 | +0.34(+0.25%) |
Aug 15, 2017 | 133.66 | 133.70 | 133.32 | 133.36 | 119,961 | +0.16(+0.12%) |
Aug 14, 2017 | 133.11 | 133.47 | 132.97 | 133.20 | 143,688 | +0.78(+0.59%) |
Aug 11, 2017 | 131.77 | 132.88 | 131.77 | 132.42 | 135,406 | +0.66(+0.50%) |
Aug 10, 2017 | 133.26 | 133.34 | 131.76 | 131.76 | 261,928 | -1.97(-1.48%) |
Aug 09, 2017 | 133.35 | 133.87 | 133.08 | 133.74 | 237,029 | +0.02(+0.01%) |
Aug 08, 2017 | 134.24 | 134.56 | 133.45 | 133.72 | 136,474 | -0.66(-0.49%) |
Aug 07, 2017 | 134.15 | 134.41 | 133.87 | 134.37 | 115,851 | +0.32(+0.24%) |
Aug 04, 2017 | 134.54 | 134.54 | 133.87 | 134.05 | 103,726 | -0.16(-0.12%) |
Aug 03, 2017 | 134.04 | 134.48 | 133.76 | 134.22 | 126,552 | +0.19(+0.14%) |
Aug 02, 2017 | 134.42 | 134.42 | 133.54 | 134.03 | 265,802 | -0.27(-0.20%) |
Aug 01, 2017 | 135.01 | 135.01 | 134.19 | 134.30 | 241,015 | -0.52(-0.38%) |
Jul 31, 2017 | 135.20 | 135.45 | 134.77 | 134.82 | 419,649 | -0.28(-0.21%) |
Jul 28, 2017 | 134.45 | 135.22 | 133.89 | 135.10 | 135,950 | +0.69(+0.51%) |
Jul 27, 2017 | 135.84 | 135.84 | 133.86 | 134.41 | 214,332 | -1.21(-0.89%) |
Jul 26, 2017 | 135.93 | 135.93 | 135.29 | 135.62 | 145,551 | -0.48(-0.35%) |
Jul 25, 2017 | 137.53 | 137.58 | 135.88 | 136.10 | 167,576 | -0.99(-0.72%) |
Jul 24, 2017 | 136.92 | 137.16 | 136.43 | 137.09 | 155,976 | +0.17(+0.13%) |
Jul 21, 2017 | 137.16 | 137.50 | 136.67 | 136.92 | 157,808 | -0.06(-0.05%) |
Jul 20, 2017 | 136.31 | 137.26 | 136.31 | 136.98 | 176,052 | +0.90(+0.66%) |
Jul 19, 2017 | 135.69 | 136.18 | 135.67 | 136.08 | 192,719 | +0.94(+0.69%) |
Jul 18, 2017 | 135.08 | 135.15 | 134.27 | 135.15 | 168,231 | +0.01(+0.01%) |
Jul 17, 2017 | 135.72 | 135.73 | 135.01 | 135.14 | 123,495 | -0.38(-0.28%) |
Jul 14, 2017 | 134.85 | 135.85 | 134.73 | 135.52 | 272,150 | +0.80(+0.59%) |
Jul 13, 2017 | 134.82 | 135.10 | 133.66 | 134.72 | 194,245 | +0.07(+0.05%) |
Jul 12, 2017 | 134.34 | 134.98 | 134.15 | 134.65 | 116,736 | +0.94(+0.70%) |
Jul 11, 2017 | 133.68 | 133.92 | 133.01 | 133.71 | 128,346 | +0.03(+0.02%) |
Jul 10, 2017 | 134.44 | 134.44 | 133.41 | 133.68 | 201,198 | -0.46(-0.35%) |
Jul 07, 2017 | 133.60 | 134.23 | 133.50 | 134.15 | 169,169 | +0.83(+0.62%) |
Jul 06, 2017 | 134.71 | 134.77 | 133.13 | 133.32 | 317,278 | -1.88(-1.39%) |
Jul 05, 2017 | 134.59 | 135.33 | 134.10 | 135.20 | 308,689 | +0.85(+0.64%) |
Jul 03, 2017 | 134.86 | 134.91 | 134.28 | 134.34 | 419,453 | +0.33(+0.24%) |
Jun 30, 2017 | 134.59 | 134.59 | 134.02 | 134.02 | 192,873 | -0.15(-0.11%) |
Jun 29, 2017 | 135.50 | 135.50 | 133.38 | 134.17 | 202,952 | -1.24(-0.91%) |
Jun 28, 2017 | 134.91 | 135.62 | 134.84 | 135.41 | 179,289 | +0.95(+0.71%) |
Jun 27, 2017 | 135.78 | 136.10 | 134.46 | 134.46 | 315,352 | -1.50(-1.10%) |
Jun 26, 2017 | 136.72 | 136.72 | 135.75 | 135.95 | 277,172 | -0.37(-0.27%) |
Jun 23, 2017 | 136.46 | 136.46 | 135.54 | 136.32 | 313,878 | +0.05(+0.04%) |
Jun 22, 2017 | 135.48 | 137.07 | 135.29 | 136.27 | 390,786 | +1.38(+1.02%) |
Jun 21, 2017 | 133.44 | 134.93 | 133.31 | 134.89 | 402,826 | +1.85(+1.39%) |
Jun 20, 2017 | 132.69 | 133.92 | 132.67 | 133.04 | 243,769 | +0.38(+0.29%) |
Jun 19, 2017 | 131.42 | 132.76 | 131.40 | 132.66 | 141,404 | +1.58(+1.20%) |
Jun 16, 2017 | 131.00 | 131.23 | 130.38 | 131.08 | 134,346 | +0.20(+0.15%) |
Jun 15, 2017 | 130.59 | 130.97 | 130.17 | 130.88 | 309,248 | -0.15(-0.11%) |
Jun 14, 2017 | 130.71 | 131.46 | 130.64 | 131.03 | 129,669 | +0.57(+0.44%) |
Jun 13, 2017 | 130.33 | 130.69 | 130.04 | 130.46 | 495,547 | +0.42(+0.32%) |
Jun 12, 2017 | 130.23 | 130.59 | 129.44 | 130.04 | 92,326 | -0.31(-0.24%) |
Jun 09, 2017 | 129.90 | 130.88 | 129.78 | 130.35 | 131,455 | +0.57(+0.44%) |
Jun 08, 2017 | 129.83 | 130.16 | 129.38 | 129.78 | 194,976 | -0.06(-0.05%) |
Jun 07, 2017 | 129.71 | 129.97 | 129.47 | 129.84 | 81,527 | +0.43(+0.33%) |
Jun 06, 2017 | 129.51 | 129.90 | 129.12 | 129.42 | 114,551 | -0.34(-0.26%) |
Jun 05, 2017 | 130.18 | 130.18 | 129.39 | 129.75 | 126,836 | -0.48(-0.37%) |
Jun 02, 2017 | 129.65 | 130.38 | 129.61 | 130.23 | 195,975 | +0.89(+0.69%) |