Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 160.85 | 160.85 | 158.23 | 158.40 | 9,215 | -2.71(-1.68%) |
May 30, 2018 | 159.55 | 161.64 | 159.55 | 161.11 | 28,229 | +1.93(+1.21%) |
May 29, 2018 | 159.21 | 159.29 | 158.22 | 159.18 | 7,755 | -1.05(-0.65%) |
May 25, 2018 | 160.23 | 160.23 | 160.23 | 0 | +1.40(+0.88%) | |
May 24, 2018 | 158.85 | 159.04 | 157.83 | 158.83 | 9,646 | -0.06(-0.04%) |
May 23, 2018 | 159.14 | 159.20 | 158.22 | 158.89 | 7,933 | -0.40(-0.25%) |
May 22, 2018 | 160.39 | 160.39 | 159.29 | 159.29 | 11,271 | -0.77(-0.48%) |
May 21, 2018 | 159.88 | 160.46 | 159.68 | 160.06 | 14,537 | +0.84(+0.53%) |
May 18, 2018 | 158.94 | 159.56 | 158.69 | 159.22 | 13,576 | +0.13(+0.08%) |
May 17, 2018 | 157.88 | 159.28 | 157.79 | 159.09 | 24,250 | +1.12(+0.71%) |
May 16, 2018 | 156.88 | 158.33 | 156.84 | 157.97 | 39,851 | +1.46(+0.94%) |
May 15, 2018 | 156.82 | 157.06 | 156.39 | 156.50 | 24,843 | -0.95(-0.61%) |
May 14, 2018 | 156.67 | 157.68 | 156.67 | 157.46 | 10,206 | +1.13(+0.72%) |
May 11, 2018 | 155.14 | 156.47 | 153.39 | 156.33 | 33,888 | +1.89(+1.22%) |
May 10, 2018 | 152.85 | 154.60 | 152.85 | 154.44 | 7,706 | +2.06(+1.35%) |
May 09, 2018 | 152.46 | 152.57 | 151.22 | 152.38 | 31,550 | +0.14(+0.09%) |
May 08, 2018 | 152.78 | 152.90 | 151.88 | 152.24 | 10,436 | -0.82(-0.54%) |
May 07, 2018 | 153.60 | 153.97 | 152.69 | 153.06 | 52,002 | -0.35(-0.23%) |
May 04, 2018 | 152.20 | 154.03 | 151.48 | 153.42 | 12,086 | +0.94(+0.62%) |
May 03, 2018 | 152.42 | 152.69 | 150.09 | 152.47 | 10,884 | -0.69(-0.45%) |
May 02, 2018 | 152.33 | 154.19 | 152.33 | 153.16 | 185,269 | +0.42(+0.27%) |
May 01, 2018 | 151.89 | 152.85 | 151.72 | 152.74 | 206,350 | +0.78(+0.51%) |
Apr 30, 2018 | 154.28 | 154.28 | 151.96 | 151.96 | 23,620 | -1.87(-1.22%) |
Apr 27, 2018 | 152.11 | 153.95 | 152.11 | 153.83 | 24,769 | +1.73(+1.14%) |
Apr 26, 2018 | 152.56 | 152.70 | 151.96 | 152.10 | 8,442 | -0.88(-0.58%) |
Apr 25, 2018 | 151.69 | 153.40 | 151.16 | 152.98 | 18,789 | +1.13(+0.74%) |
Apr 24, 2018 | 152.64 | 153.23 | 151.03 | 151.85 | 142,625 | -0.42(-0.27%) |
Apr 23, 2018 | 152.31 | 152.48 | 151.63 | 152.27 | 10,513 | +0.10(+0.07%) |
Apr 20, 2018 | 152.81 | 152.81 | 151.72 | 152.17 | 21,326 | -0.73(-0.48%) |
Apr 19, 2018 | 153.56 | 153.84 | 152.66 | 152.90 | 9,538 | -0.84(-0.55%) |
Apr 18, 2018 | 153.14 | 154.38 | 153.13 | 153.74 | 11,173 | +0.86(+0.56%) |
Apr 17, 2018 | 152.20 | 152.95 | 152.20 | 152.88 | 10,090 | +2.15(+1.43%) |
Apr 16, 2018 | 149.44 | 151.30 | 149.08 | 150.73 | 13,465 | +2.26(+1.52%) |
Apr 13, 2018 | 149.13 | 149.13 | 148.16 | 148.47 | 9,450 | -0.55(-0.37%) |
Apr 12, 2018 | 147.95 | 149.14 | 147.95 | 149.01 | 47,354 | +1.63(+1.11%) |
Apr 11, 2018 | 147.54 | 147.94 | 147.21 | 147.38 | 2,603 | -1.01(-0.68%) |
Apr 10, 2018 | 147.82 | 148.80 | 147.82 | 148.40 | 6,461 | +1.16(+0.79%) |
Apr 09, 2018 | 148.00 | 148.83 | 147.24 | 147.24 | 25,280 | +0.10(+0.07%) |
Apr 06, 2018 | 148.96 | 149.28 | 146.38 | 147.13 | 53,751 | -2.94(-1.96%) |
Apr 05, 2018 | 149.09 | 150.41 | 149.04 | 150.07 | 42,626 | +1.10(+0.74%) |
Apr 04, 2018 | 145.29 | 149.00 | 145.29 | 148.97 | 8,168 | +2.05(+1.39%) |
Apr 03, 2018 | 145.22 | 147.05 | 145.22 | 146.93 | 4,923 | +2.64(+1.83%) |
Apr 02, 2018 | 146.17 | 146.17 | 143.28 | 144.29 | 12,334 | -2.02(-1.38%) |
Mar 29, 2018 | 146.31 | 146.31 | 146.31 | 0 | +0.56(+0.39%) | |
Mar 28, 2018 | 145.60 | 146.50 | 145.42 | 145.75 | 12,472 | +0.41(+0.28%) |
Mar 27, 2018 | 146.86 | 147.40 | 144.79 | 145.34 | 17,653 | -1.51(-1.03%) |
Mar 26, 2018 | 145.84 | 146.85 | 144.82 | 146.85 | 6,349 | +2.09(+1.45%) |
Mar 23, 2018 | 146.76 | 147.38 | 144.68 | 144.75 | 12,109 | -1.76(-1.20%) |
Mar 22, 2018 | 148.34 | 149.39 | 146.51 | 146.51 | 11,665 | -2.74(-1.84%) |
Mar 21, 2018 | 149.61 | 150.55 | 149.26 | 149.26 | 9,520 | -0.23(-0.16%) |
Mar 20, 2018 | 148.96 | 149.83 | 148.42 | 149.49 | 6,376 | -0.33(-0.22%) |
Mar 19, 2018 | 150.82 | 150.97 | 149.00 | 149.82 | 10,830 | -1.56(-1.03%) |
Mar 16, 2018 | 151.77 | 152.43 | 151.29 | 151.39 | 3,662 | -0.10(-0.07%) |
Mar 15, 2018 | 151.06 | 151.85 | 151.06 | 151.49 | 4,253 | +0.62(+0.41%) |
Mar 14, 2018 | 151.85 | 152.13 | 150.61 | 150.87 | 7,055 | -0.53(-0.35%) |
Mar 13, 2018 | 152.15 | 152.29 | 151.25 | 151.40 | 8,705 | -0.86(-0.57%) |
Mar 12, 2018 | 153.50 | 153.50 | 152.10 | 152.26 | 10,598 | -1.07(-0.69%) |
Mar 09, 2018 | 152.10 | 153.37 | 152.04 | 153.32 | 15,009 | +1.66(+1.09%) |
Mar 08, 2018 | 152.96 | 153.13 | 151.31 | 151.67 | 12,336 | -0.69(-0.46%) |
Mar 07, 2018 | 152.36 | 152.36 | 6,204 | +0.89(+0.59%) | ||
Mar 06, 2018 | 151.44 | 151.69 | 150.20 | 151.47 | 6,102 | +0.23(+0.15%) |
Mar 05, 2018 | 148.74 | 151.24 | 148.62 | 151.24 | 7,585 | +0.95(+0.63%) |
Mar 02, 2018 | 147.21 | 150.39 | 147.15 | 150.30 | 8,478 | +2.31(+1.56%) |
Mar 01, 2018 | 149.60 | 149.99 | 146.71 | 147.98 | 20,869 | -1.55(-1.03%) |
Feb 28, 2018 | 152.39 | 152.39 | 149.53 | 149.53 | 12,633 | -2.43(-1.60%) |
Feb 27, 2018 | 151.48 | 152.94 | 151.48 | 151.95 | 14,978 | +0.85(+0.56%) |
Feb 26, 2018 | 150.49 | 151.17 | 149.70 | 151.10 | 13,859 | +1.11(+0.74%) |
Feb 23, 2018 | 147.94 | 149.99 | 147.94 | 149.99 | 6,361 | +1.14(+0.77%) |
Feb 22, 2018 | 149.58 | 150.65 | 148.57 | 148.85 | 11,051 | -0.30(-0.20%) |
Feb 21, 2018 | 149.22 | 151.39 | 149.15 | 149.15 | 16,686 | -0.05(-0.03%) |
Feb 20, 2018 | 149.66 | 150.19 | 148.98 | 149.19 | 14,457 | -1.19(-0.79%) |
Feb 16, 2018 | 150.38 | 150.38 | 150.38 | 0 | +1.28(+0.86%) | |
Feb 15, 2018 | 149.77 | 149.77 | 147.62 | 149.10 | 23,005 | -0.02(-0.01%) |
Feb 14, 2018 | 147.00 | 149.21 | 147.00 | 149.12 | 30,658 | +1.07(+0.73%) |
Feb 13, 2018 | 146.53 | 148.20 | 146.22 | 148.05 | 50,690 | +0.60(+0.41%) |
Feb 12, 2018 | 147.19 | 148.35 | 145.84 | 147.44 | 39,086 | +1.01(+0.69%) |
Feb 09, 2018 | 146.17 | 147.50 | 142.31 | 146.44 | 49,385 | +1.33(+0.92%) |
Feb 08, 2018 | 148.88 | 149.53 | 144.93 | 145.10 | 26,978 | -3.70(-2.49%) |
Feb 07, 2018 | 147.95 | 150.01 | 147.95 | 148.81 | 29,060 | +0.19(+0.13%) |
Feb 06, 2018 | 142.81 | 149.06 | 141.38 | 148.62 | 70,843 | +0.25(+0.17%) |
Feb 05, 2018 | 150.45 | 151.55 | 145.41 | 148.37 | 48,834 | -3.06(-2.02%) |
Feb 02, 2018 | 153.35 | 153.48 | 151.41 | 151.44 | 57,309 | -2.78(-1.80%) |
Feb 01, 2018 | 154.06 | 154.84 | 152.93 | 154.21 | 32,325 | -0.89(-0.57%) |
Jan 31, 2018 | 157.07 | 158.54 | 154.29 | 155.10 | 107,520 | -0.33(-0.21%) |
Jan 30, 2018 | 154.47 | 156.47 | 154.22 | 155.44 | 95,260 | -3.70(-2.33%) |
Jan 29, 2018 | 158.92 | 160.05 | 158.92 | 159.14 | 25,397 | +0.06(+0.04%) |
Jan 26, 2018 | 157.48 | 159.07 | 157.48 | 159.07 | 10,957 | +2.00(+1.27%) |
Jan 25, 2018 | 156.80 | 157.07 | 156.12 | 157.07 | 19,020 | +0.59(+0.38%) |
Jan 24, 2018 | 156.76 | 157.40 | 156.19 | 156.48 | 14,997 | +0.25(+0.16%) |
Jan 23, 2018 | 156.12 | 156.57 | 155.41 | 156.23 | 9,346 | +0.11(+0.07%) |
Jan 22, 2018 | 155.20 | 156.16 | 155.13 | 156.12 | 41,628 | +0.90(+0.58%) |
Jan 19, 2018 | 154.32 | 155.22 | 153.84 | 155.22 | 14,990 | +1.20(+0.78%) |
Jan 18, 2018 | 153.64 | 154.15 | 153.36 | 154.02 | 12,383 | +0.28(+0.18%) |
Jan 17, 2018 | 153.07 | 153.93 | 152.65 | 153.74 | 13,555 | +1.52(+1.00%) |
Jan 16, 2018 | 152.93 | 153.21 | 152.03 | 152.22 | 30,282 | +0.37(+0.24%) |
Jan 12, 2018 | 151.85 | 151.85 | 151.85 | 0 | +1.57(+1.05%) | |
Jan 11, 2018 | 148.53 | 150.38 | 148.53 | 150.28 | 14,901 | +2.04(+1.37%) |
Jan 10, 2018 | 148.24 | 147.83 | 148.24 | 66,879 | -0.39(-0.26%) | |
Jan 09, 2018 | 147.56 | 149.06 | 147.43 | 148.63 | 33,489 | +1.05(+0.71%) |
Jan 08, 2018 | 149.02 | 149.02 | 146.87 | 147.57 | 22,364 | -1.77(-1.18%) |
Jan 05, 2018 | 148.10 | 149.34 | 148.10 | 149.34 | 26,468 | +1.81(+1.23%) |
Jan 04, 2018 | 147.37 | 147.81 | 147.03 | 147.53 | 29,610 | +0.81(+0.56%) |
Jan 03, 2018 | 145.73 | 146.74 | 145.67 | 146.71 | 10,580 | +0.14(+0.09%) |
Jan 02, 2018 | 145.71 | 146.79 | 145.35 | 146.57 | 25,704 | +1.35(+0.93%) |
Dec 29, 2017 | 145.22 | 145.22 | 145.22 | 0 | -0.90(-0.61%) | |
Dec 28, 2017 | 145.71 | 146.12 | 145.37 | 146.12 | 5,896 | +0.58(+0.40%) |
Dec 27, 2017 | 145.55 | 145.72 | 145.44 | 145.54 | 6,291 | +0.17(+0.11%) |
Dec 26, 2017 | 145.17 | 146.06 | 145.17 | 145.37 | 4,029 | -0.07(-0.05%) |
Dec 22, 2017 | 145.65 | 145.65 | 144.80 | 145.44 | 5,419 | +0.00(+0.00%) |
Dec 21, 2017 | 145.60 | 145.91 | 145.24 | 145.44 | 10,594 | +0.27(+0.18%) |
Dec 20, 2017 | 145.22 | 146.04 | 145.14 | 145.18 | 7,431 | -0.13(-0.09%) |
Dec 19, 2017 | 144.73 | 145.82 | 144.73 | 145.31 | 6,268 | +0.50(+0.35%) |
Dec 18, 2017 | 145.00 | 145.19 | 144.77 | 144.80 | 8,163 | +0.21(+0.15%) |
Dec 15, 2017 | 143.50 | 144.86 | 143.50 | 144.59 | 12,805 | +1.65(+1.15%) |
Dec 14, 2017 | 145.39 | 145.39 | 142.91 | 142.94 | 19,118 | -2.16(-1.49%) |
Dec 13, 2017 | 144.56 | 145.37 | 144.31 | 145.11 | 61,303 | +0.69(+0.47%) |
Dec 12, 2017 | 144.31 | 144.59 | 144.17 | 144.42 | 12,425 | +0.65(+0.45%) |
Dec 11, 2017 | 144.35 | 144.48 | 143.39 | 143.77 | 14,204 | -0.33(-0.23%) |
Dec 08, 2017 | 143.54 | 144.40 | 143.34 | 144.11 | 12,573 | +1.06(+0.74%) |
Dec 07, 2017 | 142.66 | 143.29 | 142.66 | 143.05 | 8,666 | +0.88(+0.62%) |
Dec 06, 2017 | 142.67 | 142.67 | 141.75 | 142.17 | 11,526 | +0.11(+0.08%) |
Dec 05, 2017 | 143.10 | 143.10 | 141.97 | 142.06 | 19,357 | -0.79(-0.56%) |
Dec 04, 2017 | 145.41 | 146.14 | 142.86 | 142.86 | 38,067 | -1.20(-0.84%) |
Dec 01, 2017 | 145.79 | 145.79 | 142.15 | 144.06 | 24,365 | -1.05(-0.72%) |
Nov 30, 2017 | 143.34 | 145.43 | 142.84 | 145.11 | 82,202 | +2.72(+1.91%) |
Nov 29, 2017 | 139.28 | 142.86 | 139.28 | 142.39 | 18,407 | +3.29(+2.37%) |
Nov 28, 2017 | 138.41 | 139.27 | 137.70 | 139.09 | 19,087 | +0.81(+0.59%) |
Nov 27, 2017 | 138.18 | 138.28 | 137.85 | 138.28 | 7,494 | +0.20(+0.15%) |
Nov 24, 2017 | 137.88 | 138.10 | 137.88 | 138.07 | 4,276 | +0.02(+0.01%) |
Nov 22, 2017 | 137.38 | 138.73 | 137.38 | 138.06 | 5,490 | +0.81(+0.59%) |
Nov 21, 2017 | 136.03 | 137.25 | 136.03 | 137.25 | 10,487 | +1.50(+1.10%) |
Nov 20, 2017 | 135.71 | 135.81 | 135.17 | 135.75 | 13,955 | -0.09(-0.07%) |
Nov 17, 2017 | 136.14 | 136.46 | 135.83 | 135.84 | 7,666 | -0.98(-0.72%) |
Nov 16, 2017 | 135.46 | 137.05 | 135.46 | 136.82 | 8,486 | +2.32(+1.73%) |
Nov 15, 2017 | 135.10 | 135.21 | 134.34 | 134.50 | 10,591 | -1.17(-0.86%) |
Nov 14, 2017 | 135.62 | 135.82 | 134.90 | 135.67 | 11,759 | -0.56(-0.41%) |
Nov 13, 2017 | 135.42 | 136.64 | 135.10 | 136.22 | 20,076 | +0.38(+0.28%) |
Nov 10, 2017 | 136.06 | 136.11 | 135.46 | 135.84 | 14,971 | -0.52(-0.38%) |
Nov 09, 2017 | 135.95 | 136.36 | 135.46 | 136.36 | 20,845 | -0.16(-0.12%) |
Nov 08, 2017 | 137.03 | 137.03 | 135.88 | 136.52 | 16,056 | -0.95(-0.69%) |
Nov 07, 2017 | 138.18 | 138.54 | 136.88 | 137.47 | 28,748 | -0.31(-0.23%) |
Nov 06, 2017 | 137.75 | 138.86 | 137.73 | 137.79 | 11,492 | -0.46(-0.33%) |
Nov 03, 2017 | 137.33 | 138.76 | 136.93 | 138.25 | 15,452 | +0.74(+0.54%) |
Nov 02, 2017 | 136.94 | 137.99 | 136.94 | 137.51 | 10,156 | +0.79(+0.58%) |
Nov 01, 2017 | 138.33 | 138.42 | 136.27 | 136.72 | 54,967 | -1.47(-1.07%) |
Oct 31, 2017 | 137.44 | 138.49 | 137.44 | 138.19 | 20,134 | +0.89(+0.65%) |
Oct 30, 2017 | 139.19 | 137.12 | 137.31 | 19,581 | -2.20(-1.58%) | |
Oct 27, 2017 | 137.67 | 139.86 | 137.67 | 139.51 | 17,495 | +1.92(+1.39%) |
Oct 26, 2017 | 136.35 | 138.00 | 135.98 | 137.59 | 37,007 | +0.79(+0.57%) |
Oct 25, 2017 | 136.93 | 137.19 | 135.81 | 136.81 | 424,445 | -0.42(-0.30%) |
Oct 24, 2017 | 137.73 | 137.80 | 136.58 | 137.22 | 289,828 | -0.67(-0.48%) |
Oct 23, 2017 | 137.88 | 138.40 | 137.56 | 137.89 | 13,674 | +0.31(+0.23%) |
Oct 20, 2017 | 136.26 | 138.13 | 136.03 | 137.57 | 9,458 | +1.69(+1.25%) |
Oct 19, 2017 | 134.28 | 135.90 | 133.83 | 135.88 | 6,493 | +1.19(+0.88%) |
Oct 18, 2017 | 133.95 | 135.57 | 133.95 | 134.69 | 16,267 | +0.79(+0.59%) |
Oct 17, 2017 | 131.62 | 134.46 | 131.62 | 133.90 | 21,801 | +2.61(+1.99%) |
Oct 16, 2017 | 130.96 | 132.04 | 130.79 | 131.29 | 43,568 | -0.05(-0.04%) |
Oct 13, 2017 | 130.75 | 131.57 | 129.23 | 131.34 | 57,015 | -1.27(-0.96%) |
Oct 12, 2017 | 133.30 | 133.30 | 132.50 | 132.60 | 14,500 | -0.97(-0.73%) |
Oct 11, 2017 | 133.28 | 133.91 | 133.10 | 133.58 | 6,706 | +0.33(+0.25%) |
Oct 10, 2017 | 134.34 | 134.42 | 132.86 | 133.24 | 29,436 | -0.88(-0.66%) |
Oct 09, 2017 | 137.05 | 137.05 | 134.10 | 134.12 | 13,881 | -3.15(-2.29%) |
Oct 06, 2017 | 138.04 | 138.04 | 137.14 | 137.27 | 9,808 | -0.31(-0.23%) |
Oct 05, 2017 | 138.19 | 138.19 | 137.50 | 137.58 | 16,281 | -0.53(-0.38%) |
Oct 04, 2017 | 138.67 | 138.99 | 138.08 | 138.11 | 8,890 | -0.49(-0.35%) |
Oct 03, 2017 | 137.94 | 138.64 | 137.76 | 138.60 | 16,906 | +0.76(+0.55%) |
Oct 02, 2017 | 137.08 | 137.84 | 137.05 | 137.84 | 12,964 | +1.13(+0.83%) |
Sep 29, 2017 | 136.12 | 136.71 | 136.12 | 136.71 | 6,526 | +0.58(+0.43%) |
Sep 28, 2017 | 134.80 | 136.28 | 134.73 | 136.13 | 8,466 | +1.21(+0.90%) |
Sep 27, 2017 | 134.47 | 135.18 | 133.88 | 134.92 | 7,902 | +1.06(+0.79%) |
Sep 26, 2017 | 133.05 | 134.16 | 133.05 | 133.85 | 8,135 | +1.21(+0.91%) |
Sep 25, 2017 | 133.53 | 134.22 | 132.64 | 132.65 | 8,756 | -1.53(-1.14%) |
Sep 22, 2017 | 133.67 | 134.47 | 132.21 | 134.18 | 80,157 | +0.45(+0.34%) |
Sep 21, 2017 | 133.69 | 134.13 | 133.65 | 133.73 | 7,260 | -0.06(-0.04%) |
Sep 20, 2017 | 132.95 | 133.79 | 132.31 | 133.79 | 16,026 | +1.03(+0.77%) |
Sep 19, 2017 | 135.81 | 135.82 | 132.26 | 132.76 | 16,236 | -3.14(-2.31%) |
Sep 18, 2017 | 137.00 | 137.00 | 135.83 | 135.90 | 28,404 | -0.87(-0.64%) |
Sep 15, 2017 | 136.98 | 137.12 | 136.54 | 136.77 | 18,030 | -0.25(-0.18%) |
Sep 14, 2017 | 137.30 | 137.50 | 136.94 | 137.02 | 6,183 | -0.28(-0.20%) |
Sep 13, 2017 | 137.44 | 137.81 | 137.25 | 137.30 | 9,475 | +0.20(+0.15%) |
Sep 12, 2017 | 137.84 | 137.84 | 137.04 | 137.10 | 9,600 | -0.62(-0.45%) |
Sep 11, 2017 | 136.88 | 137.90 | 136.88 | 137.73 | 9,656 | +1.41(+1.04%) |
Sep 08, 2017 | 135.61 | 136.47 | 135.12 | 136.31 | 9,669 | +0.58(+0.43%) |
Sep 07, 2017 | 135.76 | 136.29 | 135.59 | 135.73 | 9,212 | -0.05(-0.03%) |
Sep 06, 2017 | 136.86 | 136.86 | 135.25 | 135.78 | 10,387 | -0.60(-0.44%) |
Sep 05, 2017 | 136.72 | 136.96 | 136.09 | 136.38 | 12,879 | -0.49(-0.36%) |
Sep 01, 2017 | 137.03 | 137.03 | 136.70 | 136.87 | 42,986 | +0.22(+0.16%) |
Aug 31, 2017 | 134.52 | 136.69 | 134.46 | 136.64 | 16,549 | +2.53(+1.89%) |
Aug 30, 2017 | 133.98 | 134.22 | 133.61 | 134.11 | 12,602 | +0.00(+0.00%) |
Aug 29, 2017 | 133.81 | 134.19 | 133.56 | 134.11 | 16,755 | -0.25(-0.19%) |
Aug 28, 2017 | 134.15 | 134.55 | 134.02 | 134.36 | 12,391 | +0.50(+0.37%) |
Aug 25, 2017 | 133.93 | 134.18 | 133.81 | 133.86 | 11,446 | +0.21(+0.16%) |
Aug 24, 2017 | 133.93 | 134.38 | 133.63 | 133.65 | 4,994 | -0.03(-0.02%) |
Aug 23, 2017 | 133.83 | 133.90 | 133.51 | 133.68 | 12,317 | -0.54(-0.40%) |
Aug 22, 2017 | 133.17 | 134.46 | 133.17 | 134.21 | 54,773 | +1.18(+0.89%) |
Aug 21, 2017 | 132.28 | 133.11 | 131.96 | 133.03 | 9,201 | +0.86(+0.65%) |
Aug 18, 2017 | 132.65 | 132.65 | 132.03 | 132.17 | 7,048 | -0.40(-0.30%) |
Aug 17, 2017 | 133.59 | 134.29 | 132.56 | 132.56 | 17,720 | -1.30(-0.97%) |
Aug 16, 2017 | 134.18 | 134.57 | 133.86 | 133.86 | 14,517 | -0.28(-0.21%) |
Aug 15, 2017 | 134.04 | 134.22 | 133.68 | 134.14 | 6,371 | +0.31(+0.23%) |
Aug 14, 2017 | 133.76 | 134.06 | 133.56 | 133.83 | 13,974 | +0.80(+0.60%) |
Aug 11, 2017 | 132.29 | 133.36 | 131.34 | 133.03 | 14,012 | +0.72(+0.55%) |
Aug 10, 2017 | 133.56 | 133.65 | 132.31 | 132.31 | 35,015 | -1.64(-1.22%) |
Aug 09, 2017 | 134.16 | 135.34 | 133.65 | 133.94 | 72,614 | -0.47(-0.35%) |
Aug 08, 2017 | 134.30 | 135.39 | 133.77 | 134.41 | 9,049 | +0.09(+0.07%) |
Aug 07, 2017 | 134.10 | 134.37 | 133.79 | 134.32 | 18,950 | +0.20(+0.15%) |
Aug 04, 2017 | 135.16 | 135.16 | 133.89 | 134.13 | 10,184 | -0.67(-0.49%) |
Aug 03, 2017 | 133.79 | 134.87 | 133.79 | 134.79 | 20,252 | +1.03(+0.77%) |
Aug 02, 2017 | 134.02 | 134.38 | 133.59 | 133.77 | 54,744 | -0.31(-0.23%) |
Aug 01, 2017 | 134.89 | 135.09 | 134.06 | 134.07 | 234,938 | -0.52(-0.38%) |
Jul 31, 2017 | 135.75 | 135.75 | 134.51 | 134.59 | 80,056 | -1.12(-0.83%) |
Jul 28, 2017 | 134.70 | 135.76 | 134.66 | 135.71 | 14,512 | +1.12(+0.83%) |
Jul 27, 2017 | 136.38 | 136.38 | 134.34 | 134.59 | 32,941 | -2.03(-1.48%) |
Jul 26, 2017 | 137.07 | 137.59 | 136.41 | 136.62 | 26,289 | -1.56(-1.13%) |
Jul 25, 2017 | 139.35 | 139.35 | 138.04 | 138.18 | 19,117 | -0.97(-0.70%) |
Jul 24, 2017 | 139.06 | 139.23 | 138.73 | 139.15 | 8,139 | +0.10(+0.07%) |
Jul 21, 2017 | 139.15 | 139.26 | 138.77 | 139.05 | 13,479 | -0.19(-0.13%) |
Jul 20, 2017 | 138.32 | 139.43 | 138.24 | 139.23 | 14,591 | +0.95(+0.69%) |
Jul 19, 2017 | 137.82 | 138.44 | 137.82 | 138.28 | 15,381 | +0.85(+0.62%) |
Jul 18, 2017 | 138.07 | 138.07 | 137.14 | 137.43 | 19,556 | -0.72(-0.52%) |
Jul 17, 2017 | 138.24 | 138.49 | 137.70 | 138.15 | 15,384 | -0.04(-0.03%) |
Jul 14, 2017 | 137.77 | 138.41 | 137.62 | 138.19 | 22,053 | +0.64(+0.46%) |
Jul 13, 2017 | 137.88 | 138.24 | 137.00 | 137.55 | 45,413 | -0.29(-0.21%) |
Jul 12, 2017 | 137.36 | 138.11 | 137.36 | 137.84 | 25,161 | +0.99(+0.72%) |
Jul 11, 2017 | 136.63 | 137.21 | 136.47 | 136.85 | 30,307 | +0.22(+0.16%) |
Jul 10, 2017 | 137.03 | 137.15 | 136.33 | 136.63 | 17,491 | -0.54(-0.40%) |
Jul 07, 2017 | 136.08 | 137.24 | 136.03 | 137.17 | 24,665 | +1.31(+0.97%) |
Jul 06, 2017 | 137.81 | 137.84 | 135.57 | 135.86 | 42,050 | -2.33(-1.69%) |
Jul 05, 2017 | 137.63 | 138.35 | 137.36 | 138.19 | 56,129 | +0.68(+0.49%) |
Jul 03, 2017 | 137.97 | 138.87 | 137.42 | 137.51 | 67,527 | +0.10(+0.07%) |
Jun 30, 2017 | 137.15 | 137.83 | 137.15 | 137.42 | 30,223 | +0.30(+0.22%) |
Jun 29, 2017 | 138.19 | 138.19 | 136.51 | 137.12 | 50,002 | -1.02(-0.74%) |
Jun 28, 2017 | 137.12 | 138.37 | 137.12 | 138.13 | 34,419 | +1.61(+1.18%) |
Jun 27, 2017 | 136.93 | 137.71 | 136.52 | 136.52 | 29,045 | -0.94(-0.68%) |
Jun 26, 2017 | 138.12 | 138.12 | 137.25 | 137.46 | 13,210 | -0.37(-0.27%) |
Jun 23, 2017 | 138.04 | 138.72 | 137.38 | 137.83 | 37,495 | +0.04(+0.03%) |
Jun 22, 2017 | 135.77 | 138.77 | 135.77 | 137.79 | 40,559 | +2.00(+1.47%) |
Jun 21, 2017 | 135.26 | 136.36 | 135.26 | 135.79 | 10,367 | +0.63(+0.46%) |
Jun 20, 2017 | 135.68 | 135.68 | 135.17 | 135.17 | 10,483 | -0.58(-0.43%) |
Jun 19, 2017 | 135.02 | 135.77 | 134.77 | 135.75 | 14,985 | +1.18(+0.88%) |
Jun 16, 2017 | 134.11 | 134.61 | 133.92 | 134.56 | 5,007 | +0.48(+0.36%) |
Jun 15, 2017 | 134.28 | 134.52 | 133.92 | 134.09 | 38,428 | -0.86(-0.64%) |
Jun 14, 2017 | 134.50 | 135.08 | 134.38 | 134.94 | 11,423 | +0.82(+0.61%) |
Jun 13, 2017 | 133.50 | 134.45 | 133.39 | 134.12 | 35,502 | +0.85(+0.64%) |
Jun 12, 2017 | 133.26 | 133.47 | 132.27 | 133.27 | 42,800 | -0.20(-0.15%) |
Jun 09, 2017 | 133.00 | 133.98 | 132.99 | 133.47 | 32,506 | +0.58(+0.44%) |
Jun 08, 2017 | 132.95 | 133.14 | 132.73 | 132.89 | 13,023 | -0.06(-0.04%) |
Jun 07, 2017 | 132.40 | 132.97 | 132.40 | 132.95 | 12,461 | +0.90(+0.68%) |
Jun 06, 2017 | 131.71 | 132.39 | 131.61 | 132.05 | 9,434 | -0.11(-0.08%) |
Jun 05, 2017 | 132.44 | 132.44 | 131.74 | 132.16 | 6,475 | -0.21(-0.16%) |
Jun 02, 2017 | 132.42 | 132.99 | 132.25 | 132.37 | 76,158 | +0.06(+0.05%) |