Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 149.26 | 149.79 | 147.66 | 148.69 | 6,338,653 | -0.51(-0.34%) |
May 30, 2018 | 147.59 | 150.48 | 147.36 | 149.20 | 4,130,456 | +2.32(+1.58%) |
May 29, 2018 | 146.51 | 147.66 | 145.50 | 146.88 | 2,877,512 | -0.66(-0.45%) |
May 25, 2018 | 147.55 | 147.55 | 147.55 | 0 | +0.23(+0.16%) | |
May 24, 2018 | 149.00 | 149.22 | 146.51 | 147.31 | 2,882,488 | -1.64(-1.10%) |
May 23, 2018 | 146.62 | 149.00 | 146.24 | 148.96 | 2,708,327 | +1.31(+0.89%) |
May 22, 2018 | 146.28 | 148.65 | 146.12 | 147.65 | 3,313,180 | +1.56(+1.07%) |
May 21, 2018 | 146.62 | 147.30 | 145.61 | 146.08 | 3,089,193 | +0.14(+0.10%) |
May 18, 2018 | 146.12 | 146.80 | 144.61 | 145.94 | 4,079,670 | +1.37(+0.94%) |
May 17, 2018 | 143.47 | 145.22 | 142.82 | 144.57 | 2,737,588 | +0.70(+0.49%) |
May 16, 2018 | 141.84 | 144.52 | 141.24 | 143.87 | 3,013,000 | +2.30(+1.63%) |
May 15, 2018 | 143.60 | 144.01 | 140.55 | 141.57 | 5,467,920 | -2.97(-2.06%) |
May 14, 2018 | 143.02 | 146.06 | 142.15 | 144.54 | 4,103,230 | +1.70(+1.19%) |
May 11, 2018 | 139.96 | 143.22 | 139.67 | 142.84 | 4,553,517 | +2.56(+1.83%) |
May 10, 2018 | 139.86 | 140.87 | 139.12 | 140.28 | 3,587,672 | +0.93(+0.67%) |
May 09, 2018 | 138.58 | 140.08 | 137.26 | 139.35 | 3,483,308 | +0.95(+0.68%) |
May 08, 2018 | 138.67 | 140.06 | 137.59 | 138.41 | 4,793,586 | +0.35(+0.26%) |
May 07, 2018 | 138.48 | 139.59 | 137.59 | 138.06 | 3,866,370 | +0.07(+0.05%) |
May 04, 2018 | 136.33 | 139.24 | 135.72 | 137.99 | 4,175,486 | +1.31(+0.96%) |
May 03, 2018 | 139.06 | 139.93 | 136.40 | 136.68 | 5,055,474 | -2.50(-1.79%) |
May 02, 2018 | 139.07 | 140.53 | 138.25 | 139.18 | 4,973,720 | +0.12(+0.09%) |
May 01, 2018 | 141.41 | 142.93 | 137.99 | 139.06 | 5,842,470 | -4.27(-2.98%) |
Apr 30, 2018 | 146.15 | 146.83 | 143.22 | 143.33 | 4,393,031 | -2.45(-1.68%) |
Apr 27, 2018 | 143.69 | 146.15 | 143.64 | 145.78 | 2,951,842 | +1.72(+1.19%) |
Apr 26, 2018 | 144.10 | 145.14 | 141.12 | 144.06 | 4,482,278 | +0.44(+0.31%) |
Apr 25, 2018 | 142.66 | 144.12 | 139.93 | 143.62 | 5,713,865 | +2.37(+1.68%) |
Apr 24, 2018 | 144.21 | 144.38 | 140.08 | 141.24 | 5,343,225 | -2.23(-1.56%) |
Apr 23, 2018 | 140.98 | 145.37 | 140.68 | 143.48 | 4,343,782 | +2.55(+1.81%) |
Apr 20, 2018 | 142.19 | 142.50 | 140.12 | 140.93 | 3,601,571 | -1.12(-0.79%) |
Apr 19, 2018 | 143.32 | 144.08 | 141.12 | 142.06 | 2,762,558 | -1.79(-1.25%) |
Apr 18, 2018 | 143.44 | 144.71 | 143.30 | 143.85 | 2,684,967 | +0.19(+0.13%) |
Apr 17, 2018 | 142.11 | 144.28 | 140.95 | 143.66 | 3,997,575 | +2.88(+2.04%) |
Apr 16, 2018 | 141.91 | 142.22 | 140.53 | 140.78 | 3,233,704 | -0.08(-0.06%) |
Apr 13, 2018 | 141.38 | 141.64 | 140.30 | 140.86 | 3,233,723 | +0.38(+0.27%) |
Apr 12, 2018 | 141.85 | 143.03 | 140.44 | 140.49 | 4,225,850 | -1.14(-0.81%) |
Apr 11, 2018 | 141.13 | 142.99 | 140.96 | 141.63 | 3,135,491 | -0.59(-0.42%) |
Apr 10, 2018 | 140.38 | 142.84 | 139.74 | 142.22 | 3,540,012 | +2.88(+2.07%) |
Apr 09, 2018 | 138.99 | 142.07 | 138.00 | 139.34 | 4,694,467 | +1.22(+0.88%) |
Apr 06, 2018 | 140.35 | 141.06 | 136.53 | 138.12 | 4,562,323 | -3.17(-2.24%) |
Apr 05, 2018 | 142.93 | 143.29 | 140.46 | 141.29 | 3,345,441 | -1.25(-0.88%) |
Apr 04, 2018 | 136.50 | 143.16 | 136.26 | 142.54 | 4,621,867 | +4.35(+3.15%) |
Apr 03, 2018 | 137.16 | 139.01 | 135.61 | 138.19 | 4,107,297 | +1.78(+1.31%) |
Apr 02, 2018 | 139.58 | 140.12 | 134.15 | 136.40 | 5,794,252 | -3.64(-2.60%) |
Mar 29, 2018 | 140.04 | 140.04 | 140.04 | 0 | +0.02(+0.01%) | |
Mar 28, 2018 | 140.76 | 141.70 | 138.34 | 140.03 | 5,533,876 | -0.57(-0.40%) |
Mar 27, 2018 | 144.71 | 144.87 | 139.50 | 140.59 | 4,824,511 | -3.32(-2.31%) |
Mar 26, 2018 | 141.93 | 144.47 | 139.74 | 143.91 | 5,133,541 | +4.73(+3.40%) |
Mar 23, 2018 | 145.04 | 147.19 | 139.11 | 139.18 | 5,514,035 | -5.46(-3.78%) |
Mar 22, 2018 | 147.80 | 148.48 | 144.58 | 144.64 | 4,325,263 | -4.53(-3.03%) |
Mar 21, 2018 | 149.04 | 151.18 | 149.01 | 149.17 | 3,081,251 | -0.36(-0.24%) |
Mar 20, 2018 | 150.38 | 151.16 | 148.82 | 149.53 | 3,143,425 | -0.43(-0.28%) |
Mar 19, 2018 | 153.85 | 154.38 | 148.41 | 149.96 | 4,833,302 | -4.67(-3.02%) |
Mar 16, 2018 | 155.87 | 156.28 | 153.80 | 154.63 | 20,546,832 | -1.24(-0.80%) |
Mar 15, 2018 | 156.12 | 156.80 | 154.36 | 155.87 | 4,042,239 | -0.67(-0.43%) |
Mar 14, 2018 | 157.05 | 158.23 | 155.91 | 156.55 | 4,398,600 | +0.67(+0.43%) |
Mar 13, 2018 | 155.75 | 156.76 | 154.95 | 155.87 | 5,737,162 | +0.37(+0.24%) |
Mar 12, 2018 | 155.67 | 156.40 | 154.70 | 155.50 | 8,487,851 | -1.48(-0.94%) |
Mar 09, 2018 | 154.44 | 157.21 | 153.06 | 156.98 | 6,907,363 | +3.24(+2.10%) |
Mar 08, 2018 | 154.35 | 154.76 | 152.39 | 153.75 | 11,109,255 | -0.30(-0.20%) |
Mar 07, 2018 | 153.13 | 154.05 | 8,533,487 | -2.32(-1.48%) | ||
Mar 06, 2018 | 154.60 | 157.43 | 153.56 | 156.37 | 22,455,534 | +0.18(+0.12%) |
Mar 05, 2018 | 152.01 | 156.64 | 151.97 | 156.18 | 18,488,410 | +4.15(+2.73%) |
Mar 02, 2018 | 148.73 | 152.63 | 148.72 | 152.04 | 23,270,112 | +1.47(+0.98%) |
Mar 01, 2018 | 151.32 | 152.44 | 148.18 | 150.57 | 14,167,072 | -0.39(-0.26%) |
Feb 28, 2018 | 152.69 | 153.93 | 150.99 | 150.96 | 5,449,934 | -1.66(-1.09%) |
Feb 27, 2018 | 155.12 | 156.16 | 152.42 | 152.62 | 6,106,271 | -2.23(-1.44%) |
Feb 26, 2018 | 153.99 | 156.38 | 153.64 | 154.84 | 6,017,956 | +1.50(+0.98%) |
Feb 23, 2018 | 150.84 | 153.44 | 150.18 | 153.34 | 5,068,243 | +3.47(+2.31%) |
Feb 22, 2018 | 149.51 | 149.88 | 4,635,300 | +0.02(+0.01%) | ||
Feb 21, 2018 | 150.48 | 152.30 | 149.83 | 149.86 | 4,932,744 | -0.45(-0.30%) |
Feb 20, 2018 | 150.24 | 151.40 | 149.62 | 150.31 | 4,801,892 | -0.47(-0.31%) |
Feb 16, 2018 | 150.78 | 150.78 | 150.78 | 0 | -0.04(-0.03%) | |
Feb 15, 2018 | 151.97 | 147.78 | 150.82 | 5,425,717 | +3.35(+2.27%) | |
Feb 14, 2018 | 143.00 | 148.12 | 142.98 | 147.47 | 7,253,742 | +4.03(+2.81%) |
Feb 13, 2018 | 144.06 | 143.44 | 4,699,444 | +0.87(+0.61%) | ||
Feb 12, 2018 | 142.11 | 144.04 | 141.05 | 142.57 | 5,301,056 | +1.15(+0.81%) |
Feb 09, 2018 | 141.97 | 143.05 | 137.20 | 141.42 | 7,474,498 | +0.28(+0.20%) |
Feb 08, 2018 | 145.07 | 147.10 | 141.05 | 141.14 | 7,199,116 | -3.55(-2.45%) |
Feb 07, 2018 | 143.70 | 147.56 | 143.49 | 144.69 | 6,999,251 | +0.67(+0.46%) |
Feb 06, 2018 | 145.12 | 146.98 | 140.26 | 144.02 | 9,229,130 | -0.87(-0.60%) |
Feb 05, 2018 | 152.31 | 153.76 | 142.37 | 144.89 | 8,353,207 | -7.58(-4.97%) |
Feb 02, 2018 | 149.57 | 157.03 | 149.21 | 152.47 | 8,622,713 | +1.18(+0.78%) |
Feb 01, 2018 | 150.83 | 152.32 | 148.65 | 151.29 | 4,998,887 | -0.40(-0.26%) |
Jan 31, 2018 | 156.24 | 156.76 | 150.54 | 151.69 | 5,736,819 | -4.26(-2.73%) |
Jan 30, 2018 | 159.94 | 160.18 | 155.35 | 155.94 | 4,894,405 | -5.49(-3.40%) |
Jan 29, 2018 | 159.97 | 164.06 | 159.55 | 161.43 | 5,590,360 | +1.62(+1.02%) |
Jan 26, 2018 | 155.76 | 160.45 | 155.71 | 159.81 | 4,808,366 | +4.83(+3.12%) |
Jan 25, 2018 | 156.05 | 156.37 | 154.01 | 154.97 | 3,030,796 | -0.45(-0.29%) |
Jan 24, 2018 | 157.15 | 157.30 | 154.51 | 155.42 | 3,936,804 | -1.11(-0.71%) |
Jan 23, 2018 | 157.35 | 158.98 | 156.21 | 156.53 | 4,276,500 | -0.28(-0.18%) |
Jan 22, 2018 | 154.69 | 157.00 | 154.44 | 156.81 | 4,390,702 | +2.49(+1.61%) |
Jan 19, 2018 | 153.57 | 154.68 | 152.95 | 154.32 | 4,479,730 | +1.38(+0.90%) |
Jan 18, 2018 | 152.82 | 153.23 | 151.24 | 152.94 | 3,783,641 | -0.34(-0.22%) |
Jan 17, 2018 | 153.03 | 154.34 | 151.56 | 153.28 | 4,928,491 | +2.01(+1.33%) |
Jan 16, 2018 | 151.34 | 152.46 | 150.15 | 151.27 | 4,138,564 | +0.41(+0.27%) |
Jan 12, 2018 | 150.86 | 150.86 | 150.86 | 0 | +2.51(+1.69%) | |
Jan 11, 2018 | 149.09 | 149.09 | 147.65 | 148.35 | 2,577,289 | -0.73(-0.49%) |
Jan 10, 2018 | 149.09 | 3,118,575 | -0.42(-0.28%) | |||
Jan 09, 2018 | 147.19 | 150.45 | 146.85 | 149.51 | 3,718,339 | +2.27(+1.54%) |
Jan 08, 2018 | 147.15 | 147.77 | 145.47 | 147.24 | 2,889,921 | -0.04(-0.03%) |
Jan 05, 2018 | 147.44 | 147.47 | 145.96 | 147.28 | 2,712,361 | +0.87(+0.60%) |
Jan 04, 2018 | 147.27 | 147.46 | 145.73 | 146.41 | 2,478,915 | -0.62(-0.42%) |
Jan 03, 2018 | 144.23 | 147.93 | 143.30 | 147.03 | 3,782,570 | +2.72(+1.89%) |
Jan 02, 2018 | 142.96 | 144.97 | 142.20 | 144.31 | 2,822,455 | +2.53(+1.78%) |
Dec 29, 2017 | 141.78 | 141.78 | 141.78 | 0 | -1.10(-0.77%) | |
Dec 28, 2017 | 144.12 | 144.31 | 142.73 | 142.88 | 2,008,502 | -0.78(-0.55%) |
Dec 27, 2017 | 143.85 | 144.54 | 143.57 | 143.66 | 1,721,960 | +0.10(+0.07%) |
Dec 26, 2017 | 144.24 | 143.09 | 143.57 | 1,642,620 | -0.27(-0.19%) | |
Dec 22, 2017 | 144.00 | 144.71 | 143.31 | 143.84 | 1,812,652 | -0.21(-0.15%) |
Dec 21, 2017 | 144.77 | 145.31 | 143.87 | 144.05 | 2,583,555 | -0.35(-0.24%) |
Dec 20, 2017 | 144.80 | 146.08 | 144.34 | 144.40 | 3,981,414 | +0.19(+0.14%) |
Dec 19, 2017 | 143.59 | 144.54 | 143.01 | 144.20 | 3,263,602 | +0.59(+0.41%) |
Dec 18, 2017 | 145.01 | 145.64 | 143.52 | 143.61 | 3,434,282 | -0.73(-0.51%) |
Dec 15, 2017 | 143.81 | 144.64 | 141.98 | 144.34 | 7,109,991 | +1.73(+1.21%) |
Dec 14, 2017 | 144.67 | 145.10 | 142.31 | 142.61 | 3,311,427 | -2.01(-1.39%) |
Dec 13, 2017 | 144.20 | 145.30 | 143.47 | 144.62 | 3,769,077 | +0.91(+0.64%) |
Dec 12, 2017 | 144.17 | 144.30 | 141.97 | 143.70 | 2,690,350 | -0.47(-0.32%) |
Dec 11, 2017 | 143.57 | 144.87 | 142.69 | 144.17 | 2,297,958 | +1.16(+0.81%) |
Dec 08, 2017 | 142.21 | 143.47 | 141.40 | 143.01 | 4,092,063 | +1.18(+0.83%) |
Dec 07, 2017 | 143.23 | 144.26 | 141.40 | 141.83 | 3,804,842 | -1.84(-1.28%) |
Dec 06, 2017 | 146.31 | 145.67 | 142.41 | 143.67 | 3,078,797 | -2.00(-1.37%) |
Dec 05, 2017 | 147.35 | 145.07 | 145.67 | 4,402,575 | -0.02(-0.01%) | |
Dec 04, 2017 | 145.50 | 146.66 | 145.25 | 145.69 | 5,417,811 | +1.22(+0.84%) |
Dec 01, 2017 | 141.99 | 144.95 | 141.99 | 144.47 | 4,157,821 | +1.26(+0.88%) |
Nov 30, 2017 | 140.75 | 143.54 | 140.75 | 143.22 | 4,684,432 | +2.80(+1.99%) |
Nov 29, 2017 | 139.42 | 141.86 | 139.08 | 140.42 | 3,974,911 | +1.61(+1.16%) |
Nov 28, 2017 | 139.06 | 139.14 | 138.14 | 138.81 | 3,260,615 | +0.45(+0.32%) |
Nov 27, 2017 | 139.06 | 139.63 | 138.24 | 138.36 | 2,637,169 | -0.33(-0.24%) |
Nov 24, 2017 | 138.19 | 139.22 | 138.19 | 138.70 | 1,226,265 | +0.13(+0.09%) |
Nov 22, 2017 | 138.49 | 139.20 | 138.05 | 138.57 | 1,880,458 | +0.10(+0.07%) |
Nov 21, 2017 | 138.07 | 139.00 | 137.70 | 138.47 | 3,225,139 | +0.86(+0.62%) |
Nov 20, 2017 | 138.52 | 138.78 | 137.09 | 137.61 | 2,468,677 | -0.99(-0.71%) |
Nov 17, 2017 | 139.15 | 139.49 | 138.23 | 138.60 | 2,501,833 | -0.63(-0.45%) |
Nov 16, 2017 | 137.71 | 139.54 | 137.58 | 139.23 | 3,840,364 | +2.07(+1.51%) |
Nov 15, 2017 | 137.81 | 138.08 | 136.31 | 137.16 | 3,890,434 | -0.61(-0.44%) |
Nov 14, 2017 | 138.38 | 138.87 | 136.29 | 137.76 | 3,216,392 | -1.11(-0.80%) |
Nov 13, 2017 | 138.94 | 140.04 | 138.55 | 138.87 | 2,618,266 | -0.69(-0.49%) |
Nov 10, 2017 | 140.21 | 140.48 | 138.62 | 139.56 | 2,380,175 | -1.34(-0.95%) |
Nov 09, 2017 | 139.89 | 141.09 | 138.72 | 140.90 | 2,476,141 | +0.34(+0.24%) |
Nov 08, 2017 | 140.90 | 141.43 | 140.24 | 140.56 | 2,473,918 | +0.08(+0.06%) |
Nov 07, 2017 | 138.15 | 141.51 | 138.15 | 140.48 | 3,824,686 | +2.17(+1.57%) |
Nov 06, 2017 | 139.97 | 140.35 | 138.22 | 138.31 | 3,318,782 | -2.14(-1.52%) |
Nov 03, 2017 | 139.36 | 140.92 | 138.96 | 140.44 | 3,004,709 | +0.83(+0.60%) |
Nov 02, 2017 | 141.52 | 142.02 | 138.68 | 139.61 | 4,975,691 | -2.44(-1.72%) |
Nov 01, 2017 | 141.95 | 143.58 | 141.48 | 142.05 | 3,377,354 | +0.16(+0.11%) |
Oct 31, 2017 | 141.02 | 142.67 | 141.02 | 141.89 | 3,589,450 | +0.51(+0.36%) |
Oct 30, 2017 | 142.11 | 143.17 | 140.56 | 141.38 | 3,149,729 | -0.56(-0.39%) |
Oct 27, 2017 | 141.99 | 142.87 | 140.32 | 141.94 | 4,295,850 | -1.00(-0.70%) |
Oct 26, 2017 | 138.36 | 143.68 | 137.40 | 142.94 | 7,407,731 | -0.79(-0.55%) |
Oct 25, 2017 | 145.03 | 145.79 | 142.97 | 143.73 | 5,001,363 | -2.32(-1.59%) |
Oct 24, 2017 | 146.78 | 147.00 | 143.51 | 146.06 | 4,260,317 | -0.13(-0.09%) |
Oct 23, 2017 | 148.39 | 148.69 | 146.06 | 146.19 | 3,175,292 | -1.97(-1.33%) |
Oct 20, 2017 | 149.07 | 149.66 | 146.80 | 148.15 | 3,926,056 | -0.94(-0.63%) |
Oct 19, 2017 | 150.61 | 151.41 | 148.39 | 149.09 | 3,165,896 | -1.75(-1.16%) |
Oct 18, 2017 | 152.11 | 152.91 | 150.48 | 150.84 | 3,185,759 | +0.07(+0.05%) |
Oct 17, 2017 | 147.40 | 151.47 | 146.67 | 150.77 | 4,635,016 | +3.47(+2.36%) |
Oct 16, 2017 | 148.15 | 149.16 | 146.73 | 147.30 | 2,731,001 | -0.90(-0.61%) |
Oct 13, 2017 | 147.90 | 148.47 | 147.38 | 148.19 | 2,879,499 | +0.20(+0.14%) |
Oct 12, 2017 | 148.50 | 149.31 | 147.41 | 147.99 | 2,745,955 | -1.13(-0.76%) |
Oct 11, 2017 | 150.03 | 150.21 | 147.93 | 149.12 | 4,042,128 | -1.33(-0.88%) |
Oct 10, 2017 | 150.18 | 151.09 | 149.37 | 150.45 | 2,514,774 | +0.27(+0.18%) |
Oct 09, 2017 | 150.57 | 151.30 | 149.32 | 150.18 | 1,876,534 | -0.29(-0.19%) |
Oct 06, 2017 | 150.99 | 152.43 | 149.95 | 150.47 | 2,509,939 | -0.83(-0.55%) |
Oct 05, 2017 | 153.09 | 153.85 | 149.25 | 151.30 | 5,565,394 | -1.41(-0.92%) |
Oct 04, 2017 | 151.06 | 152.82 | 150.63 | 152.71 | 2,050,330 | +1.10(+0.73%) |
Oct 03, 2017 | 152.28 | 152.41 | 150.31 | 151.61 | 1,870,927 | +0.05(+0.03%) |
Oct 02, 2017 | 151.45 | 152.01 | 150.26 | 151.56 | 3,312,976 | +0.58(+0.39%) |
Sep 29, 2017 | 150.37 | 151.05 | 148.32 | 150.98 | 3,726,184 | +0.80(+0.53%) |
Sep 28, 2017 | 149.23 | 152.09 | 149.10 | 150.18 | 3,182,242 | +0.47(+0.31%) |
Sep 27, 2017 | 149.85 | 151.33 | 148.91 | 149.71 | 3,009,147 | -0.58(-0.39%) |
Sep 26, 2017 | 151.03 | 151.87 | 150.13 | 150.29 | 2,850,036 | -0.56(-0.37%) |
Sep 25, 2017 | 150.22 | 152.26 | 150.22 | 150.85 | 3,143,370 | +0.43(+0.29%) |
Sep 22, 2017 | 150.19 | 151.28 | 149.00 | 150.42 | 2,810,244 | -0.71(-0.47%) |
Sep 21, 2017 | 152.49 | 153.01 | 151.02 | 151.13 | 2,571,389 | -1.24(-0.81%) |
Sep 20, 2017 | 150.68 | 152.68 | 150.15 | 152.37 | 3,316,246 | +1.50(+0.99%) |
Sep 19, 2017 | 151.27 | 151.78 | 150.46 | 150.88 | 2,551,467 | -0.12(-0.08%) |
Sep 18, 2017 | 152.06 | 152.69 | 150.71 | 151.00 | 3,017,885 | -0.81(-0.53%) |
Sep 15, 2017 | 153.58 | 153.58 | 150.87 | 151.81 | 6,605,633 | -1.59(-1.04%) |
Sep 14, 2017 | 152.53 | 154.75 | 152.08 | 153.40 | 2,863,050 | -0.21(-0.14%) |
Sep 13, 2017 | 153.77 | 154.62 | 152.00 | 153.61 | 3,743,432 | -1.05(-0.68%) |
Sep 12, 2017 | 154.70 | 151.25 | 154.66 | 4,808,908 | +3.65(+2.42%) | |
Sep 11, 2017 | 147.81 | 151.19 | 147.81 | 151.01 | 4,680,287 | +4.74(+3.24%) |
Sep 08, 2017 | 146.51 | 147.91 | 145.37 | 146.28 | 2,462,385 | -0.06(-0.04%) |
Sep 07, 2017 | 144.54 | 148.00 | 143.56 | 146.33 | 3,686,379 | +1.89(+1.31%) |
Sep 06, 2017 | 143.81 | 145.01 | 142.81 | 144.44 | 2,769,127 | +1.33(+0.93%) |
Sep 05, 2017 | 144.14 | 144.54 | 142.00 | 143.12 | 2,420,385 | -1.60(-1.10%) |
Sep 01, 2017 | 144.25 | 145.54 | 143.57 | 144.71 | 3,003,743 | +0.76(+0.53%) |
Aug 31, 2017 | 140.69 | 144.66 | 140.69 | 143.95 | 4,911,886 | +3.34(+2.37%) |
Aug 30, 2017 | 139.43 | 141.77 | 138.91 | 140.62 | 2,854,247 | +1.15(+0.82%) |
Aug 29, 2017 | 138.19 | 139.56 | 137.94 | 139.47 | 1,831,351 | +0.36(+0.26%) |
Aug 28, 2017 | 138.36 | 139.79 | 137.87 | 139.10 | 2,913,706 | +1.65(+1.20%) |
Aug 25, 2017 | 138.32 | 138.93 | 137.26 | 137.45 | 1,865,720 | -0.17(-0.12%) |
Aug 24, 2017 | 137.08 | 138.22 | 136.50 | 137.62 | 2,374,079 | +0.77(+0.56%) |
Aug 23, 2017 | 137.38 | 137.61 | 136.66 | 136.85 | 1,579,936 | -0.87(-0.63%) |
Aug 22, 2017 | 136.74 | 138.42 | 136.71 | 137.72 | 2,387,797 | +1.55(+1.14%) |
Aug 21, 2017 | 135.60 | 136.56 | 135.24 | 136.17 | 1,893,523 | +0.70(+0.52%) |
Aug 18, 2017 | 135.53 | 136.39 | 134.84 | 135.47 | 2,151,169 | -0.42(-0.31%) |
Aug 17, 2017 | 138.22 | 138.47 | 135.88 | 135.89 | 3,248,577 | -2.90(-2.09%) |
Aug 16, 2017 | 137.87 | 139.79 | 137.77 | 138.78 | 1,999,051 | +1.09(+0.79%) |
Aug 15, 2017 | 138.55 | 138.83 | 137.47 | 137.69 | 2,415,866 | -0.39(-0.28%) |
Aug 14, 2017 | 136.96 | 138.41 | 136.71 | 138.08 | 2,381,833 | +1.80(+1.32%) |
Aug 11, 2017 | 137.24 | 137.24 | 135.74 | 136.28 | 1,953,885 | +0.26(+0.19%) |
Aug 10, 2017 | 138.40 | 138.88 | 135.60 | 136.02 | 4,281,511 | -3.57(-2.56%) |
Aug 09, 2017 | 139.23 | 140.10 | 138.87 | 139.59 | 2,451,993 | -0.11(-0.08%) |
Aug 08, 2017 | 139.92 | 140.68 | 139.13 | 139.71 | 2,890,963 | -0.72(-0.51%) |
Aug 07, 2017 | 139.85 | 140.48 | 139.36 | 140.42 | 1,484,256 | +0.59(+0.42%) |
Aug 04, 2017 | 140.17 | 140.61 | 139.07 | 139.83 | 2,381,685 | -0.27(-0.19%) |
Aug 03, 2017 | 139.57 | 140.53 | 139.36 | 140.10 | 2,145,755 | -0.22(-0.16%) |
Aug 02, 2017 | 139.61 | 140.43 | 139.32 | 140.32 | 2,746,556 | +0.27(+0.19%) |
Aug 01, 2017 | 140.61 | 140.85 | 139.68 | 140.06 | 2,571,878 | -0.31(-0.22%) |
Jul 31, 2017 | 140.37 | 142.20 | 140.16 | 140.37 | 3,014,605 | -0.02(-0.02%) |
Jul 28, 2017 | 138.33 | 140.81 | 138.11 | 140.39 | 3,062,737 | +1.92(+1.39%) |
Jul 27, 2017 | 140.76 | 141.15 | 137.16 | 138.47 | 6,866,805 | -3.01(-2.13%) |
Jul 26, 2017 | 141.57 | 143.86 | 140.92 | 141.47 | 6,770,334 | -4.02(-2.76%) |
Jul 25, 2017 | 146.43 | 146.87 | 145.05 | 145.50 | 4,151,337 | -0.14(-0.09%) |
Jul 24, 2017 | 144.93 | 145.96 | 143.70 | 145.63 | 3,112,047 | +0.68(+0.47%) |
Jul 21, 2017 | 144.19 | 145.22 | 144.10 | 144.95 | 3,325,362 | +0.72(+0.50%) |
Jul 20, 2017 | 144.02 | 145.37 | 143.97 | 144.23 | 3,776,095 | +0.11(+0.08%) |
Jul 19, 2017 | 143.25 | 144.14 | 141.98 | 144.12 | 3,034,447 | +1.37(+0.96%) |
Jul 18, 2017 | 142.09 | 142.88 | 141.68 | 142.75 | 2,263,156 | +0.06(+0.05%) |
Jul 17, 2017 | 142.24 | 143.89 | 142.11 | 142.69 | 3,347,376 | +0.22(+0.15%) |
Jul 14, 2017 | 141.10 | 142.91 | 140.28 | 142.47 | 3,382,470 | +1.68(+1.19%) |
Jul 13, 2017 | 139.38 | 141.72 | 139.22 | 140.79 | 3,729,390 | +1.42(+1.02%) |
Jul 12, 2017 | 139.72 | 140.15 | 138.88 | 139.37 | 2,457,604 | -0.04(-0.03%) |
Jul 11, 2017 | 140.10 | 140.31 | 138.40 | 139.41 | 2,732,603 | +0.90(+0.65%) |
Jul 10, 2017 | 138.02 | 138.79 | 137.54 | 138.51 | 2,574,295 | +0.62(+0.45%) |
Jul 07, 2017 | 138.06 | 138.37 | 137.21 | 137.89 | 3,248,556 | -0.23(-0.17%) |
Jul 06, 2017 | 139.23 | 139.64 | 137.79 | 138.12 | 3,190,604 | -2.04(-1.46%) |
Jul 05, 2017 | 138.88 | 140.26 | 138.28 | 140.16 | 3,518,453 | +1.17(+0.84%) |
Jul 03, 2017 | 138.85 | 140.22 | 138.85 | 138.99 | 1,734,420 | +0.46(+0.33%) |
Jun 30, 2017 | 139.64 | 140.16 | 138.35 | 138.53 | 3,351,224 | -0.29(-0.21%) |
Jun 29, 2017 | 140.35 | 140.53 | 137.56 | 138.82 | 3,097,904 | -1.19(-0.85%) |
Jun 28, 2017 | 137.88 | 140.39 | 137.41 | 140.01 | 3,593,234 | +2.59(+1.88%) |
Jun 27, 2017 | 139.17 | 139.89 | 137.36 | 137.42 | 3,656,580 | -2.27(-1.62%) |
Jun 26, 2017 | 139.46 | 140.53 | 138.68 | 139.69 | 3,776,477 | +0.94(+0.68%) |
Jun 23, 2017 | 137.51 | 138.75 | 17,863,734 | -1.06(-0.76%) | ||
Jun 22, 2017 | 138.70 | 141.12 | 138.43 | 139.81 | 7,143,473 | +1.99(+1.44%) |
Jun 21, 2017 | 134.49 | 138.15 | 133.81 | 137.82 | 6,825,285 | +4.07(+3.04%) |
Jun 20, 2017 | 133.06 | 135.69 | 132.55 | 133.75 | 4,796,322 | +0.96(+0.73%) |
Jun 19, 2017 | 131.19 | 132.89 | 130.86 | 132.79 | 3,783,217 | +2.15(+1.64%) |
Jun 16, 2017 | 131.78 | 131.99 | 129.60 | 130.64 | 7,319,368 | -1.36(-1.03%) |
Jun 15, 2017 | 132.10 | 132.63 | 130.75 | 132.00 | 4,457,003 | -0.80(-0.60%) |
Jun 14, 2017 | 132.20 | 133.42 | 131.89 | 132.80 | 3,226,060 | +0.54(+0.41%) |
Jun 13, 2017 | 132.29 | 132.79 | 131.73 | 132.26 | 3,192,900 | -0.36(-0.27%) |
Jun 12, 2017 | 132.72 | 134.51 | 131.33 | 132.62 | 5,401,313 | +0.66(+0.50%) |
Jun 09, 2017 | 130.91 | 133.63 | 130.81 | 131.96 | 5,081,003 | +1.13(+0.87%) |
Jun 08, 2017 | 130.29 | 131.24 | 129.83 | 130.83 | 4,419,956 | +0.80(+0.61%) |
Jun 07, 2017 | 128.55 | 130.34 | 128.49 | 130.03 | 4,440,197 | +1.71(+1.33%) |
Jun 06, 2017 | 128.80 | 129.43 | 128.08 | 128.32 | 3,732,837 | -0.56(-0.43%) |
Jun 05, 2017 | 128.93 | 129.59 | 127.30 | 128.87 | 5,732,825 | +0.86(+0.67%) |
Jun 02, 2017 | 126.50 | 128.39 | 126.28 | 128.01 | 4,128,578 | +2.34(+1.86%) |