Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 132.95 | 133.99 | 132.62 | 133.99 | 62,755 | -1.28(-0.94%) |
May 30, 2018 | 133.35 | 136.51 | 133.28 | 135.26 | 50,897 | +2.89(+2.18%) |
May 29, 2018 | 137.54 | 137.78 | 132.04 | 132.38 | 36,267 | -5.43(-3.94%) |
May 25, 2018 | 137.80 | 137.80 | 137.80 | 0 | +0.24(+0.18%) | |
May 24, 2018 | 139.66 | 139.66 | 137.29 | 137.56 | 39,155 | -1.74(-1.25%) |
May 23, 2018 | 138.19 | 142.19 | 137.56 | 139.31 | 46,788 | +0.93(+0.67%) |
May 22, 2018 | 140.10 | 140.10 | 136.24 | 138.37 | 43,697 | -0.73(-0.52%) |
May 21, 2018 | 139.01 | 140.88 | 138.22 | 139.10 | 31,234 | +0.40(+0.29%) |
May 18, 2018 | 140.47 | 140.89 | 136.94 | 138.70 | 53,552 | -2.45(-1.73%) |
May 17, 2018 | 144.25 | 144.25 | 141.12 | 141.15 | 61,175 | -3.23(-2.24%) |
May 16, 2018 | 145.37 | 145.37 | 142.14 | 144.38 | 140,402 | +1.34(+0.94%) |
May 15, 2018 | 140.95 | 144.09 | 139.86 | 143.04 | 73,331 | +0.73(+0.51%) |
May 14, 2018 | 143.16 | 144.13 | 141.68 | 142.31 | 124,546 | -0.45(-0.32%) |
May 11, 2018 | 145.14 | 145.65 | 141.44 | 142.76 | 19,955 | -2.23(-1.54%) |
May 10, 2018 | 140.29 | 145.03 | 140.29 | 144.99 | 38,888 | +4.54(+3.23%) |
May 09, 2018 | 142.43 | 144.35 | 140.06 | 140.45 | 49,109 | -2.10(-1.48%) |
May 08, 2018 | 139.08 | 143.39 | 138.44 | 142.56 | 82,388 | +3.81(+2.74%) |
May 07, 2018 | 142.57 | 142.57 | 138.08 | 138.75 | 58,985 | -2.00(-1.42%) |
May 04, 2018 | 144.64 | 144.64 | 139.69 | 140.75 | 41,658 | -3.61(-2.50%) |
May 03, 2018 | 146.79 | 147.29 | 143.51 | 144.35 | 57,495 | -2.44(-1.66%) |
May 02, 2018 | 146.53 | 150.63 | 146.22 | 146.79 | 51,215 | -1.85(-1.25%) |
May 01, 2018 | 150.95 | 150.95 | 147.31 | 148.65 | 40,977 | -2.14(-1.42%) |
Apr 30, 2018 | 149.28 | 150.95 | 148.67 | 150.79 | 73,517 | +0.64(+0.42%) |
Apr 27, 2018 | 149.25 | 150.72 | 149.25 | 150.15 | 34,225 | +2.06(+1.39%) |
Apr 26, 2018 | 148.19 | 148.50 | 146.53 | 148.09 | 58,491 | -0.40(-0.27%) |
Apr 25, 2018 | 146.90 | 148.59 | 145.16 | 148.50 | 75,159 | +0.69(+0.47%) |
Apr 24, 2018 | 149.35 | 149.35 | 146.01 | 147.81 | 58,398 | -0.44(-0.30%) |
Apr 23, 2018 | 147.81 | 149.54 | 146.68 | 148.25 | 52,602 | -0.05(-0.03%) |
Apr 20, 2018 | 150.22 | 150.22 | 144.49 | 148.30 | 44,288 | -0.64(-0.43%) |
Apr 19, 2018 | 151.63 | 151.63 | 148.17 | 148.94 | 30,282 | -2.84(-1.87%) |
Apr 18, 2018 | 152.77 | 154.29 | 151.16 | 151.78 | 65,883 | +0.07(+0.04%) |
Apr 17, 2018 | 150.63 | 152.22 | 149.75 | 151.72 | 82,019 | +2.21(+1.47%) |
Apr 16, 2018 | 148.99 | 150.51 | 148.73 | 149.51 | 65,952 | +1.34(+0.91%) |
Apr 13, 2018 | 145.15 | 149.03 | 145.15 | 148.17 | 58,077 | +3.14(+2.16%) |
Apr 12, 2018 | 143.22 | 145.50 | 142.95 | 145.03 | 32,799 | +1.22(+0.85%) |
Apr 11, 2018 | 142.94 | 143.81 | 142.18 | 143.81 | 57,509 | +0.86(+0.60%) |
Apr 10, 2018 | 143.21 | 143.21 | 142.23 | 142.94 | 82,618 | +1.37(+0.97%) |
Apr 09, 2018 | 142.57 | 142.99 | 141.58 | 141.58 | 54,937 | -0.79(-0.55%) |
Apr 06, 2018 | 143.00 | 144.01 | 141.63 | 142.37 | 86,921 | -1.18(-0.82%) |
Apr 05, 2018 | 144.32 | 144.67 | 142.97 | 143.55 | 146,354 | -0.11(-0.08%) |
Apr 04, 2018 | 140.48 | 143.78 | 139.37 | 143.66 | 165,586 | +2.09(+1.47%) |
Apr 03, 2018 | 140.75 | 142.75 | 140.74 | 141.57 | 53,500 | +1.29(+0.92%) |
Apr 02, 2018 | 143.65 | 143.65 | 140.03 | 140.28 | 39,660 | -2.77(-1.94%) |
Mar 29, 2018 | 143.05 | 143.05 | 143.05 | 0 | +2.94(+2.10%) | |
Mar 28, 2018 | 141.25 | 141.25 | 139.15 | 140.11 | 43,837 | -1.19(-0.84%) |
Mar 27, 2018 | 144.34 | 144.34 | 141.28 | 141.30 | 36,214 | -2.78(-1.93%) |
Mar 26, 2018 | 143.27 | 144.16 | 140.45 | 144.08 | 25,809 | +2.80(+1.98%) |
Mar 23, 2018 | 146.30 | 148.33 | 140.83 | 141.28 | 80,610 | -5.98(-4.06%) |
Mar 22, 2018 | 145.89 | 148.18 | 144.55 | 147.26 | 40,430 | +0.11(+0.07%) |
Mar 21, 2018 | 143.54 | 147.31 | 143.54 | 147.15 | 43,258 | +3.37(+2.35%) |
Mar 20, 2018 | 147.56 | 147.56 | 142.61 | 143.78 | 53,574 | -3.18(-2.16%) |
Mar 19, 2018 | 148.18 | 149.28 | 146.31 | 146.95 | 40,972 | -1.37(-0.92%) |
Mar 16, 2018 | 148.37 | 150.62 | 147.54 | 148.32 | 107,080 | -0.37(-0.25%) |
Mar 15, 2018 | 150.72 | 151.37 | 148.64 | 148.69 | 58,547 | -2.55(-1.69%) |
Mar 14, 2018 | 152.31 | 152.31 | 150.79 | 151.24 | 44,509 | -0.58(-0.38%) |
Mar 13, 2018 | 152.66 | 153.25 | 150.05 | 151.82 | 57,414 | -0.02(-0.02%) |
Mar 12, 2018 | 152.33 | 155.16 | 150.99 | 151.84 | 102,161 | -0.26(-0.17%) |
Mar 09, 2018 | 151.86 | 153.01 | 150.95 | 152.10 | 58,101 | +1.02(+0.68%) |
Mar 08, 2018 | 148.19 | 151.22 | 148.19 | 151.08 | 64,462 | +2.32(+1.56%) |
Mar 07, 2018 | 149.95 | 146.99 | 148.76 | 60,011 | -0.13(-0.09%) | |
Mar 06, 2018 | 150.02 | 151.99 | 148.04 | 148.89 | 43,855 | -0.72(-0.48%) |
Mar 05, 2018 | 146.28 | 150.05 | 145.17 | 149.61 | 53,012 | +3.75(+2.57%) |
Mar 02, 2018 | 146.75 | 147.36 | 144.63 | 145.86 | 68,386 | -2.01(-1.36%) |
Mar 01, 2018 | 149.22 | 150.38 | 144.36 | 147.88 | 95,975 | -0.80(-0.54%) |
Feb 28, 2018 | 147.19 | 149.40 | 145.81 | 148.67 | 131,300 | +2.53(+1.73%) |
Feb 27, 2018 | 154.12 | 154.12 | 146.14 | 146.14 | 60,383 | -8.61(-5.57%) |
Feb 26, 2018 | 155.09 | 155.73 | 152.21 | 154.75 | 85,049 | -0.24(-0.16%) |
Feb 23, 2018 | 153.98 | 156.23 | 153.22 | 155.00 | 71,488 | +1.67(+1.09%) |
Feb 22, 2018 | 152.30 | 154.79 | 150.51 | 153.33 | 89,593 | +1.25(+0.82%) |
Feb 21, 2018 | 153.59 | 156.49 | 152.04 | 152.08 | 66,574 | -2.30(-1.49%) |
Feb 20, 2018 | 152.44 | 154.39 | 151.07 | 154.38 | 89,207 | +2.40(+1.58%) |
Feb 16, 2018 | 151.98 | 151.98 | 151.98 | 0 | -3.34(-2.15%) | |
Feb 15, 2018 | 154.51 | 156.28 | 153.74 | 155.31 | 36,366 | +2.14(+1.40%) |
Feb 14, 2018 | 149.53 | 153.59 | 147.64 | 153.18 | 67,313 | +2.99(+1.99%) |
Feb 13, 2018 | 150.42 | 151.01 | 148.35 | 150.18 | 23,826 | -0.71(-0.47%) |
Feb 12, 2018 | 149.03 | 151.74 | 147.41 | 150.89 | 108,871 | +2.41(+1.62%) |
Feb 09, 2018 | 147.34 | 149.32 | 143.94 | 148.48 | 89,538 | +1.81(+1.23%) |
Feb 08, 2018 | 153.98 | 155.02 | 147.08 | 146.67 | 85,295 | -6.40(-4.18%) |
Feb 07, 2018 | 157.12 | 157.81 | 153.07 | 153.07 | 59,788 | -4.89(-3.10%) |
Feb 06, 2018 | 152.30 | 158.89 | 152.22 | 157.96 | 59,805 | +2.39(+1.54%) |
Feb 05, 2018 | 161.43 | 161.43 | 153.09 | 155.57 | 24,083 | -7.09(-4.36%) |
Feb 02, 2018 | 166.96 | 166.96 | 162.65 | 162.65 | 53,944 | -4.24(-2.54%) |
Feb 01, 2018 | 162.46 | 165.38 | 162.46 | 166.89 | 46,122 | +4.02(+2.47%) |
Jan 31, 2018 | 163.89 | 163.89 | 161.85 | 162.87 | 68,095 | +0.03(+0.02%) |
Jan 30, 2018 | 163.08 | 162.01 | 162.85 | 30,838 | -0.60(-0.37%) | |
Jan 29, 2018 | 163.62 | 164.42 | 162.59 | 163.45 | 37,254 | -0.02(-0.01%) |
Jan 26, 2018 | 165.33 | 165.54 | 162.36 | 163.47 | 69,730 | -1.28(-0.78%) |
Jan 25, 2018 | 165.96 | 166.78 | 164.22 | 164.75 | 28,002 | -0.84(-0.51%) |
Jan 24, 2018 | 163.38 | 166.54 | 163.38 | 165.59 | 45,068 | +1.22(+0.74%) |
Jan 23, 2018 | 163.90 | 165.04 | 162.17 | 164.37 | 46,582 | +0.30(+0.18%) |
Jan 22, 2018 | 168.09 | 168.09 | 162.66 | 164.07 | 70,936 | -3.36(-2.00%) |
Jan 19, 2018 | 168.65 | 168.85 | 166.28 | 167.43 | 49,519 | -1.05(-0.62%) |
Jan 18, 2018 | 168.56 | 169.34 | 166.96 | 168.47 | 84,735 | -0.87(-0.51%) |
Jan 17, 2018 | 164.07 | 174.51 | 163.60 | 169.34 | 149,072 | +5.14(+3.13%) |
Jan 16, 2018 | 159.06 | 164.98 | 159.06 | 164.20 | 72,978 | +6.28(+3.98%) |
Jan 12, 2018 | 157.92 | 157.92 | 157.92 | 0 | -0.13(-0.08%) | |
Jan 11, 2018 | 158.51 | 158.51 | 156.54 | 158.06 | 55,862 | +0.36(+0.23%) |
Jan 10, 2018 | 156.91 | 157.70 | 97,921 | -2.42(-1.51%) | ||
Jan 09, 2018 | 159.94 | 160.70 | 158.09 | 160.12 | 184,445 | +0.33(+0.20%) |
Jan 08, 2018 | 161.11 | 161.77 | 159.21 | 159.79 | 70,098 | -1.22(-0.76%) |
Jan 05, 2018 | 161.07 | 161.75 | 158.85 | 161.01 | 83,347 | +0.45(+0.28%) |
Jan 04, 2018 | 160.87 | 162.28 | 157.29 | 160.56 | 54,407 | -0.41(-0.26%) |
Jan 03, 2018 | 159.83 | 162.17 | 158.35 | 160.97 | 62,696 | +1.52(+0.95%) |
Jan 02, 2018 | 153.45 | 162.71 | 153.45 | 159.45 | 100,965 | +6.39(+4.17%) |
Dec 29, 2017 | 153.06 | 153.06 | 153.06 | 0 | +0.84(+0.55%) | |
Dec 28, 2017 | 152.63 | 152.73 | 150.56 | 152.22 | 32,562 | +0.18(+0.12%) |
Dec 27, 2017 | 150.11 | 152.23 | 149.41 | 152.04 | 32,747 | +2.72(+1.82%) |
Dec 26, 2017 | 150.17 | 151.83 | 148.52 | 149.33 | 23,384 | -0.96(-0.64%) |
Dec 22, 2017 | 151.15 | 152.27 | 148.67 | 150.29 | 24,389 | -1.68(-1.10%) |
Dec 21, 2017 | 153.94 | 153.94 | 149.89 | 151.97 | 68,634 | -1.57(-1.02%) |
Dec 20, 2017 | 153.47 | 154.49 | 152.04 | 153.54 | 88,274 | -0.19(-0.13%) |
Dec 19, 2017 | 156.01 | 156.01 | 152.83 | 153.73 | 54,326 | -2.11(-1.35%) |
Dec 18, 2017 | 155.46 | 157.18 | 152.67 | 155.84 | 101,683 | +0.50(+0.32%) |
Dec 15, 2017 | 153.76 | 156.19 | 152.69 | 155.34 | 67,210 | +1.57(+1.02%) |
Dec 14, 2017 | 154.18 | 154.98 | 153.25 | 153.77 | 64,674 | -0.77(-0.50%) |
Dec 13, 2017 | 151.37 | 155.15 | 150.74 | 154.54 | 74,732 | +3.04(+2.00%) |
Dec 12, 2017 | 151.49 | 151.78 | 150.28 | 151.51 | 49,534 | +0.31(+0.21%) |
Dec 11, 2017 | 149.62 | 151.21 | 148.69 | 151.20 | 42,297 | +1.95(+1.31%) |
Dec 08, 2017 | 148.22 | 149.70 | 147.65 | 149.24 | 56,353 | +1.15(+0.78%) |
Dec 07, 2017 | 147.59 | 149.14 | 146.16 | 148.09 | 84,957 | +0.85(+0.58%) |
Dec 06, 2017 | 153.02 | 153.02 | 146.92 | 147.25 | 74,363 | -5.74(-3.75%) |
Dec 05, 2017 | 154.14 | 154.14 | 150.18 | 152.98 | 40,347 | -0.91(-0.59%) |
Dec 04, 2017 | 155.74 | 151.71 | 153.90 | 83,456 | -1.84(-1.18%) | |
Dec 01, 2017 | 149.39 | 156.19 | 149.39 | 155.74 | 88,583 | +5.53(+3.68%) |
Nov 30, 2017 | 150.50 | 150.89 | 148.38 | 150.21 | 80,102 | +0.28(+0.18%) |
Nov 29, 2017 | 145.84 | 150.36 | 144.69 | 149.93 | 84,729 | +4.74(+3.26%) |
Nov 28, 2017 | 146.06 | 146.06 | 143.65 | 145.19 | 75,008 | +0.19(+0.13%) |
Nov 27, 2017 | 149.20 | 149.20 | 144.46 | 145.00 | 46,005 | -3.77(-2.54%) |
Nov 24, 2017 | 147.21 | 148.87 | 146.15 | 148.77 | 46,669 | +2.27(+1.55%) |
Nov 22, 2017 | 147.88 | 148.34 | 145.39 | 146.51 | 70,207 | -0.91(-0.62%) |
Nov 21, 2017 | 145.68 | 149.87 | 145.68 | 147.42 | 103,513 | +1.65(+1.13%) |
Nov 20, 2017 | 144.28 | 145.91 | 143.24 | 145.77 | 67,583 | +1.14(+0.79%) |
Nov 17, 2017 | 144.74 | 145.64 | 143.64 | 144.63 | 76,464 | -0.44(-0.30%) |
Nov 16, 2017 | 142.62 | 145.94 | 142.56 | 145.07 | 65,616 | +2.20(+1.54%) |
Nov 15, 2017 | 141.15 | 143.24 | 140.23 | 142.87 | 104,571 | +1.81(+1.28%) |
Nov 14, 2017 | 144.41 | 144.82 | 140.92 | 141.06 | 115,793 | -3.72(-2.57%) |
Nov 13, 2017 | 144.98 | 146.27 | 143.31 | 144.77 | 68,288 | -0.73(-0.50%) |
Nov 10, 2017 | 150.22 | 151.79 | 145.50 | 145.50 | 86,945 | -5.43(-3.60%) |
Nov 09, 2017 | 148.22 | 151.53 | 148.22 | 150.94 | 98,859 | +1.75(+1.18%) |
Nov 08, 2017 | 148.90 | 151.62 | 148.90 | 149.18 | 71,404 | -0.50(-0.33%) |
Nov 07, 2017 | 150.95 | 153.86 | 148.46 | 149.68 | 90,440 | -0.81(-0.53%) |
Nov 06, 2017 | 154.42 | 154.42 | 149.28 | 150.48 | 69,065 | -2.27(-1.49%) |
Nov 03, 2017 | 149.59 | 153.79 | 146.19 | 152.76 | 105,074 | +3.66(+2.45%) |
Nov 02, 2017 | 146.34 | 149.44 | 146.34 | 149.10 | 29,115 | +2.09(+1.42%) |
Nov 01, 2017 | 150.46 | 151.26 | 146.93 | 147.01 | 109,252 | -2.93(-1.95%) |
Oct 31, 2017 | 150.30 | 151.86 | 149.28 | 149.94 | 43,584 | -1.10(-0.73%) |
Oct 30, 2017 | 151.95 | 151.95 | 150.29 | 151.04 | 64,166 | -0.09(-0.06%) |
Oct 27, 2017 | 151.30 | 153.08 | 150.86 | 151.13 | 71,533 | +0.18(+0.12%) |
Oct 26, 2017 | 150.59 | 152.70 | 150.59 | 150.95 | 57,662 | -0.01(-0.01%) |
Oct 25, 2017 | 151.86 | 153.83 | 150.71 | 150.96 | 73,172 | -1.12(-0.74%) |
Oct 24, 2017 | 149.85 | 152.32 | 149.67 | 152.09 | 89,218 | +3.07(+2.06%) |
Oct 23, 2017 | 151.26 | 151.36 | 148.05 | 149.02 | 34,522 | -1.90(-1.26%) |
Oct 20, 2017 | 155.80 | 155.80 | 150.54 | 150.92 | 50,894 | -2.42(-1.58%) |
Oct 19, 2017 | 150.90 | 154.80 | 150.48 | 153.34 | 62,417 | +1.82(+1.20%) |
Oct 18, 2017 | 158.37 | 158.64 | 151.28 | 151.52 | 151,181 | -5.79(-3.68%) |
Oct 17, 2017 | 150.38 | 157.94 | 148.75 | 157.30 | 140,033 | +6.38(+4.23%) |
Oct 16, 2017 | 153.14 | 153.81 | 150.49 | 150.92 | 104,813 | -2.42(-1.58%) |
Oct 13, 2017 | 153.34 | 155.73 | 152.39 | 153.34 | 62,982 | +0.85(+0.56%) |
Oct 12, 2017 | 152.46 | 154.45 | 152.34 | 152.49 | 120,987 | -0.59(-0.38%) |
Oct 11, 2017 | 148.50 | 153.30 | 148.05 | 153.08 | 103,389 | +5.71(+3.88%) |
Oct 10, 2017 | 152.18 | 153.81 | 145.74 | 147.37 | 194,896 | -4.93(-3.24%) |
Oct 09, 2017 | 153.69 | 153.72 | 151.91 | 152.30 | 48,694 | -0.86(-0.56%) |
Oct 06, 2017 | 157.06 | 157.06 | 153.03 | 153.15 | 76,221 | -4.22(-2.68%) |
Oct 05, 2017 | 161.44 | 161.44 | 157.32 | 157.37 | 50,966 | -4.46(-2.76%) |
Oct 04, 2017 | 161.44 | 162.45 | 160.75 | 161.83 | 22,391 | +0.82(+0.51%) |
Oct 03, 2017 | 161.44 | 161.62 | 159.50 | 161.01 | 50,083 | -0.70(-0.43%) |
Oct 02, 2017 | 160.78 | 162.26 | 160.18 | 161.71 | 60,357 | +1.68(+1.05%) |
Sep 29, 2017 | 159.31 | 161.63 | 156.51 | 160.03 | 133,796 | +0.06(+0.04%) |
Sep 28, 2017 | 161.48 | 162.54 | 159.94 | 159.97 | 84,498 | -2.22(-1.37%) |
Sep 27, 2017 | 166.26 | 168.11 | 161.98 | 162.19 | 41,772 | -3.81(-2.29%) |
Sep 26, 2017 | 165.58 | 166.65 | 163.67 | 166.00 | 103,731 | +0.05(+0.03%) |
Sep 25, 2017 | 167.34 | 168.15 | 165.91 | 165.95 | 53,606 | -1.48(-0.88%) |
Sep 22, 2017 | 167.32 | 168.15 | 166.18 | 167.43 | 41,813 | -0.23(-0.14%) |
Sep 21, 2017 | 166.59 | 169.71 | 165.67 | 167.66 | 63,551 | +0.87(+0.52%) |
Sep 20, 2017 | 168.51 | 168.93 | 165.75 | 166.79 | 71,285 | -1.22(-0.73%) |
Sep 19, 2017 | 170.29 | 170.29 | 167.65 | 168.01 | 45,686 | -2.29(-1.34%) |
Sep 18, 2017 | 171.05 | 171.60 | 169.69 | 170.30 | 46,290 | -0.29(-0.17%) |
Sep 15, 2017 | 167.72 | 171.84 | 167.41 | 170.59 | 89,260 | +2.76(+1.64%) |
Sep 14, 2017 | 167.53 | 168.70 | 166.08 | 167.83 | 47,387 | -0.10(-0.06%) |
Sep 13, 2017 | 168.67 | 169.44 | 167.47 | 167.93 | 58,572 | -1.18(-0.70%) |
Sep 12, 2017 | 168.54 | 169.26 | 167.51 | 169.11 | 48,469 | +0.57(+0.34%) |
Sep 11, 2017 | 169.30 | 169.88 | 167.87 | 168.54 | 60,854 | +0.08(+0.05%) |
Sep 08, 2017 | 168.78 | 170.84 | 168.17 | 168.46 | 82,342 | -2.06(-1.21%) |
Sep 07, 2017 | 169.31 | 172.06 | 169.09 | 170.51 | 71,602 | +0.87(+0.51%) |
Sep 06, 2017 | 168.00 | 170.33 | 167.22 | 169.64 | 70,656 | +1.97(+1.18%) |
Sep 05, 2017 | 171.06 | 171.27 | 167.30 | 167.67 | 74,195 | -3.95(-2.30%) |
Sep 01, 2017 | 170.77 | 172.90 | 170.77 | 171.62 | 52,861 | +0.82(+0.48%) |
Aug 31, 2017 | 169.71 | 171.52 | 167.70 | 170.80 | 90,467 | +1.93(+1.14%) |
Aug 30, 2017 | 168.07 | 169.06 | 166.91 | 168.87 | 64,118 | +0.86(+0.51%) |
Aug 29, 2017 | 166.06 | 168.20 | 165.93 | 168.00 | 103,786 | +0.77(+0.46%) |
Aug 28, 2017 | 169.50 | 169.50 | 166.83 | 167.23 | 63,499 | -3.15(-1.85%) |
Aug 25, 2017 | 169.40 | 170.94 | 167.77 | 170.38 | 39,429 | +1.46(+0.86%) |
Aug 24, 2017 | 169.51 | 170.05 | 168.22 | 168.92 | 51,741 | -0.60(-0.36%) |
Aug 23, 2017 | 170.57 | 172.99 | 168.73 | 169.52 | 63,818 | -1.83(-1.07%) |
Aug 22, 2017 | 171.90 | 172.25 | 170.75 | 171.35 | 37,587 | -0.12(-0.07%) |
Aug 21, 2017 | 168.90 | 171.50 | 168.90 | 171.47 | 36,132 | +2.14(+1.26%) |
Aug 18, 2017 | 166.51 | 171.28 | 166.51 | 169.33 | 39,623 | +1.77(+1.06%) |
Aug 17, 2017 | 170.01 | 171.11 | 167.49 | 167.56 | 44,894 | -3.71(-2.16%) |
Aug 16, 2017 | 171.23 | 173.90 | 169.69 | 171.27 | 33,955 | -0.03(-0.01%) |
Aug 15, 2017 | 175.43 | 175.48 | 170.54 | 171.29 | 41,254 | -0.81(-0.47%) |
Aug 14, 2017 | 169.57 | 173.13 | 169.57 | 172.10 | 49,046 | +3.57(+2.12%) |
Aug 11, 2017 | 165.21 | 171.08 | 165.21 | 168.53 | 52,450 | -2.47(-1.44%) |
Aug 10, 2017 | 170.76 | 171.35 | 168.38 | 171.00 | 76,449 | +0.60(+0.35%) |
Aug 09, 2017 | 175.30 | 175.30 | 169.44 | 170.40 | 81,089 | -5.63(-3.20%) |
Aug 08, 2017 | 177.25 | 177.56 | 175.01 | 176.03 | 62,335 | -0.28(-0.16%) |
Aug 07, 2017 | 179.03 | 179.03 | 174.91 | 176.31 | 50,006 | +0.03(+0.02%) |
Aug 04, 2017 | 178.82 | 178.82 | 175.52 | 176.28 | 89,043 | -1.72(-0.97%) |
Aug 03, 2017 | 174.88 | 178.95 | 173.72 | 178.00 | 66,057 | +3.19(+1.82%) |
Aug 02, 2017 | 176.13 | 176.36 | 172.87 | 174.81 | 74,686 | -1.53(-0.87%) |
Aug 01, 2017 | 178.63 | 179.24 | 175.43 | 176.34 | 99,591 | -1.91(-1.07%) |
Jul 31, 2017 | 180.42 | 180.67 | 176.36 | 178.25 | 59,682 | -1.86(-1.03%) |
Jul 28, 2017 | 179.96 | 181.48 | 173.55 | 180.11 | 136,357 | -0.78(-0.43%) |
Jul 27, 2017 | 182.67 | 183.04 | 179.12 | 180.89 | 60,659 | -2.85(-1.55%) |
Jul 26, 2017 | 183.17 | 184.43 | 180.79 | 183.75 | 87,887 | +0.61(+0.33%) |
Jul 25, 2017 | 186.91 | 186.91 | 182.17 | 183.13 | 61,430 | -1.98(-1.07%) |
Jul 24, 2017 | 186.84 | 186.84 | 181.52 | 185.11 | 84,761 | -1.70(-0.91%) |
Jul 21, 2017 | 191.92 | 191.92 | 186.81 | 186.81 | 76,555 | -4.44(-2.32%) |
Jul 20, 2017 | 190.38 | 191.88 | 189.20 | 191.26 | 44,127 | +1.68(+0.89%) |
Jul 19, 2017 | 189.21 | 192.42 | 188.49 | 189.58 | 43,258 | +0.67(+0.35%) |
Jul 18, 2017 | 189.64 | 190.08 | 187.15 | 188.91 | 47,402 | -0.26(-0.14%) |
Jul 17, 2017 | 187.33 | 189.65 | 185.66 | 189.17 | 65,002 | +3.05(+1.64%) |
Jul 14, 2017 | 186.98 | 188.72 | 184.78 | 186.12 | 61,587 | +0.53(+0.28%) |
Jul 13, 2017 | 183.33 | 186.22 | 182.80 | 185.59 | 74,867 | +1.91(+1.04%) |
Jul 12, 2017 | 178.83 | 184.17 | 178.83 | 183.68 | 84,370 | +6.58(+3.72%) |
Jul 11, 2017 | 176.18 | 179.70 | 176.18 | 177.09 | 87,553 | +0.88(+0.50%) |
Jul 10, 2017 | 171.88 | 176.57 | 168.95 | 176.21 | 30,036 | +4.01(+2.33%) |
Jul 07, 2017 | 172.18 | 172.83 | 169.91 | 172.21 | 58,839 | +0.72(+0.42%) |
Jul 06, 2017 | 172.15 | 173.43 | 169.59 | 171.48 | 64,123 | -1.90(-1.10%) |
Jul 05, 2017 | 174.46 | 174.46 | 170.66 | 173.39 | 89,605 | -0.74(-0.42%) |
Jul 03, 2017 | 174.04 | 177.10 | 174.04 | 174.12 | 20,459 | -2.32(-1.32%) |
Jun 30, 2017 | 177.74 | 177.74 | 174.52 | 176.45 | 52,033 | +0.81(+0.46%) |
Jun 29, 2017 | 178.53 | 179.12 | 174.47 | 175.64 | 84,975 | -3.62(-2.02%) |
Jun 28, 2017 | 176.14 | 180.60 | 175.94 | 179.27 | 129,249 | +4.79(+2.74%) |
Jun 27, 2017 | 176.26 | 176.26 | 172.82 | 174.48 | 68,989 | -1.79(-1.01%) |
Jun 26, 2017 | 174.68 | 177.30 | 174.68 | 176.26 | 52,009 | +2.28(+1.31%) |
Jun 23, 2017 | 174.30 | 174.80 | 171.85 | 173.98 | 43,163 | +0.81(+0.47%) |
Jun 22, 2017 | 168.61 | 175.18 | 168.61 | 173.17 | 76,098 | +4.77(+2.83%) |
Jun 21, 2017 | 168.60 | 171.69 | 167.88 | 168.40 | 97,587 | -0.17(-0.10%) |
Jun 20, 2017 | 172.34 | 172.81 | 168.47 | 168.56 | 91,827 | -5.12(-2.95%) |
Jun 19, 2017 | 172.68 | 174.98 | 171.32 | 173.68 | 63,722 | +2.38(+1.39%) |
Jun 16, 2017 | 168.14 | 172.59 | 168.05 | 171.30 | 65,834 | +2.83(+1.68%) |
Jun 15, 2017 | 168.38 | 169.02 | 167.05 | 168.47 | 44,031 | -1.61(-0.95%) |
Jun 14, 2017 | 168.49 | 170.28 | 166.99 | 170.07 | 51,792 | +2.33(+1.39%) |
Jun 13, 2017 | 165.56 | 168.07 | 165.39 | 167.74 | 25,768 | +4.75(+2.91%) |
Jun 12, 2017 | 162.72 | 163.36 | 161.62 | 162.99 | 77,219 | +0.66(+0.40%) |
Jun 09, 2017 | 161.02 | 163.79 | 161.02 | 162.34 | 31,286 | +0.78(+0.48%) |
Jun 08, 2017 | 163.13 | 164.20 | 160.50 | 161.56 | 40,210 | -1.30(-0.80%) |
Jun 07, 2017 | 161.71 | 163.03 | 160.64 | 162.85 | 117,875 | +2.58(+1.61%) |
Jun 06, 2017 | 161.13 | 161.55 | 159.26 | 160.27 | 51,344 | -0.74(-0.46%) |
Jun 05, 2017 | 158.35 | 163.55 | 158.35 | 161.01 | 42,441 | +2.42(+1.53%) |
Jun 02, 2017 | 157.03 | 160.63 | 157.03 | 158.59 | 112,785 | +1.42(+0.90%) |