Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 125.67 | 128.95 | 125.20 | 128.65 | 2,712,387 | +3.81(+3.05%) |
Jul 30, 2018 | 125.20 | 126.53 | 124.59 | 124.84 | 2,313,928 | -0.74(-0.59%) |
Jul 27, 2018 | 124.40 | 125.72 | 124.30 | 125.58 | 2,185,138 | +1.16(+0.93%) |
Jul 26, 2018 | 121.45 | 124.72 | 121.18 | 124.42 | 2,481,437 | +3.57(+2.96%) |
Jul 25, 2018 | 120.38 | 121.15 | 118.87 | 120.85 | 2,259,468 | +0.22(+0.19%) |
Jul 24, 2018 | 120.11 | 121.22 | 119.52 | 120.62 | 2,626,749 | +1.25(+1.05%) |
Jul 23, 2018 | 123.51 | 124.04 | 118.62 | 119.37 | 3,401,877 | -4.77(-3.84%) |
Jul 20, 2018 | 123.38 | 125.08 | 120.63 | 124.14 | 4,869,129 | +3.94(+3.28%) |
Jul 19, 2018 | 118.31 | 120.49 | 117.52 | 120.20 | 2,769,927 | +1.19(+1.00%) |
Jul 18, 2018 | 117.31 | 119.45 | 116.51 | 119.01 | 2,217,653 | +2.20(+1.89%) |
Jul 17, 2018 | 115.15 | 116.84 | 114.39 | 116.81 | 1,533,170 | +1.03(+0.89%) |
Jul 16, 2018 | 116.63 | 116.99 | 115.11 | 115.78 | 808,299 | -0.91(-0.78%) |
Jul 13, 2018 | 115.42 | 117.31 | 115.42 | 116.69 | 958,226 | +0.82(+0.71%) |
Jul 12, 2018 | 115.87 | 116.45 | 114.51 | 115.87 | 1,143,274 | +0.91(+0.79%) |
Jul 11, 2018 | 115.92 | 116.33 | 113.76 | 114.96 | 1,574,759 | -2.99(-2.53%) |
Jul 10, 2018 | 117.34 | 119.12 | 116.33 | 117.94 | 1,274,729 | +1.11(+0.95%) |
Jul 09, 2018 | 114.84 | 117.81 | 114.73 | 116.83 | 1,722,030 | +2.24(+1.95%) |
Jul 06, 2018 | 114.85 | 115.46 | 113.92 | 114.60 | 850,030 | -0.66(-0.57%) |
Jul 05, 2018 | 113.96 | 115.34 | 113.27 | 115.26 | 1,347,608 | +1.78(+1.57%) |
Jul 03, 2018 | 113.48 | 113.48 | 113.48 | 0 | -0.53(-0.47%) | |
Jul 02, 2018 | 113.49 | 114.48 | 112.38 | 114.01 | 1,445,379 | -0.30(-0.26%) |
Jun 29, 2018 | 116.26 | 117.02 | 114.19 | 114.31 | 1,574,026 | -1.27(-1.10%) |
Jun 28, 2018 | 115.85 | 116.35 | 114.62 | 115.59 | 1,763,738 | -0.09(-0.07%) |
Jun 27, 2018 | 116.57 | 117.40 | 115.48 | 115.67 | 1,830,330 | -0.45(-0.38%) |
Jun 26, 2018 | 116.31 | 117.42 | 115.71 | 116.12 | 1,615,830 | +0.84(+0.73%) |
Jun 25, 2018 | 115.78 | 115.85 | 113.99 | 115.28 | 1,395,782 | -0.92(-0.79%) |
Jun 22, 2018 | 116.33 | 116.98 | 115.34 | 116.20 | 1,688,299 | +1.20(+1.05%) |
Jun 21, 2018 | 117.65 | 117.65 | 114.58 | 114.99 | 1,898,611 | -2.74(-2.32%) |
Jun 20, 2018 | 119.03 | 119.06 | 117.52 | 117.73 | 1,494,972 | -0.84(-0.71%) |
Jun 19, 2018 | 120.23 | 120.42 | 118.07 | 118.57 | 1,817,742 | -2.99(-2.46%) |
Jun 18, 2018 | 121.06 | 122.01 | 120.78 | 121.56 | 816,887 | -0.62(-0.51%) |
Jun 15, 2018 | 122.27 | 119.80 | 122.18 | 2,560,327 | -0.29(-0.24%) | |
Jun 14, 2018 | 123.51 | 124.03 | 122.26 | 122.47 | 1,406,714 | -0.52(-0.42%) |
Jun 13, 2018 | 124.25 | 124.50 | 122.95 | 122.99 | 1,181,431 | -1.38(-1.11%) |
Jun 12, 2018 | 124.77 | 125.33 | 124.06 | 124.37 | 995,155 | +0.06(+0.05%) |
Jun 11, 2018 | 125.27 | 126.25 | 123.98 | 124.31 | 889,939 | -0.82(-0.65%) |
Jun 08, 2018 | 124.76 | 125.30 | 123.94 | 125.12 | 976,349 | +0.49(+0.39%) |
Jun 07, 2018 | 123.41 | 125.31 | 123.31 | 124.63 | 1,853,659 | +1.81(+1.47%) |
Jun 06, 2018 | 122.99 | 121.66 | 122.83 | 1,063,412 | +0.79(+0.65%) | |
Jun 05, 2018 | 121.76 | 122.78 | 121.47 | 122.03 | 1,288,589 | +0.28(+0.23%) |
Jun 04, 2018 | 122.01 | 122.34 | 120.76 | 121.76 | 1,206,433 | +0.44(+0.36%) |
Jun 01, 2018 | 120.42 | 122.38 | 120.26 | 121.32 | 1,035,580 | +2.00(+1.68%) |
May 31, 2018 | 123.58 | 123.58 | 119.29 | 119.32 | 1,803,929 | -4.10(-3.32%) |
May 30, 2018 | 122.59 | 123.75 | 122.29 | 123.41 | 868,503 | +1.42(+1.17%) |
May 29, 2018 | 124.37 | 124.98 | 121.29 | 121.99 | 1,272,792 | -3.67(-2.92%) |
May 25, 2018 | 125.66 | 125.66 | 125.66 | 0 | +0.23(+0.18%) | |
May 24, 2018 | 125.32 | 125.70 | 123.69 | 125.42 | 1,014,356 | -0.29(-0.23%) |
May 23, 2018 | 125.58 | 125.73 | 124.41 | 125.72 | 1,412,842 | -0.71(-0.56%) |
May 22, 2018 | 126.84 | 127.23 | 126.20 | 126.43 | 1,220,160 | -0.45(-0.36%) |
May 21, 2018 | 124.91 | 127.58 | 124.77 | 126.88 | 1,811,337 | +2.79(+2.24%) |
May 18, 2018 | 122.67 | 124.70 | 122.67 | 124.10 | 2,465,807 | +1.42(+1.16%) |
May 17, 2018 | 121.14 | 122.79 | 120.71 | 122.67 | 1,184,559 | +1.50(+1.24%) |
May 16, 2018 | 122.10 | 122.63 | 120.98 | 121.17 | 1,097,979 | -0.66(-0.54%) |
May 15, 2018 | 122.44 | 122.45 | 121.38 | 121.83 | 1,024,351 | -1.10(-0.89%) |
May 14, 2018 | 123.39 | 123.81 | 122.30 | 122.93 | 733,095 | -0.21(-0.17%) |
May 11, 2018 | 122.47 | 123.24 | 121.95 | 123.14 | 658,846 | +0.48(+0.39%) |
May 10, 2018 | 122.38 | 122.90 | 121.54 | 122.66 | 1,353,563 | +1.05(+0.86%) |
May 09, 2018 | 120.94 | 121.72 | 119.84 | 121.61 | 1,308,283 | +0.92(+0.76%) |
May 08, 2018 | 119.38 | 120.75 | 118.77 | 120.69 | 1,574,849 | +1.47(+1.24%) |
May 07, 2018 | 120.78 | 120.84 | 119.06 | 119.22 | 1,648,965 | -1.05(-0.87%) |
May 04, 2018 | 118.84 | 120.72 | 118.21 | 120.27 | 1,255,884 | +0.86(+0.72%) |
May 03, 2018 | 119.23 | 120.14 | 118.09 | 119.41 | 1,148,618 | -0.30(-0.25%) |
May 02, 2018 | 120.33 | 121.23 | 119.58 | 119.71 | 1,383,601 | -0.81(-0.67%) |
May 01, 2018 | 120.21 | 120.73 | 117.84 | 120.52 | 2,528,030 | -0.81(-0.67%) |
Apr 30, 2018 | 124.53 | 124.53 | 121.08 | 121.33 | 1,935,456 | -2.54(-2.05%) |
Apr 27, 2018 | 123.31 | 124.34 | 121.94 | 123.87 | 1,911,236 | +0.44(+0.35%) |
Apr 26, 2018 | 122.74 | 124.02 | 121.04 | 123.43 | 2,457,819 | +0.71(+0.58%) |
Apr 25, 2018 | 121.13 | 123.08 | 120.18 | 122.72 | 2,587,396 | +1.37(+1.13%) |
Apr 24, 2018 | 122.89 | 124.67 | 119.23 | 121.35 | 3,995,067 | -0.73(-0.60%) |
Apr 23, 2018 | 123.39 | 124.14 | 121.22 | 122.08 | 3,377,217 | -1.50(-1.21%) |
Apr 20, 2018 | 127.50 | 128.63 | 123.05 | 123.58 | 4,017,150 | -8.88(-6.70%) |
Apr 19, 2018 | 134.83 | 135.19 | 130.77 | 132.45 | 2,347,930 | -2.41(-1.79%) |
Apr 18, 2018 | 133.36 | 135.79 | 132.90 | 134.86 | 1,384,312 | +2.18(+1.64%) |
Apr 17, 2018 | 131.94 | 133.40 | 131.68 | 132.68 | 1,867,770 | +1.46(+1.11%) |
Apr 16, 2018 | 131.19 | 132.00 | 130.30 | 131.23 | 917,350 | +1.10(+0.84%) |
Apr 13, 2018 | 130.61 | 130.79 | 129.49 | 130.13 | 725,887 | +0.51(+0.39%) |
Apr 12, 2018 | 129.81 | 130.81 | 129.44 | 129.62 | 1,143,134 | +0.49(+0.38%) |
Apr 11, 2018 | 128.80 | 129.90 | 128.41 | 129.14 | 1,012,353 | -0.95(-0.73%) |
Apr 10, 2018 | 129.70 | 131.76 | 129.38 | 130.09 | 1,269,962 | +1.95(+1.52%) |
Apr 09, 2018 | 129.30 | 130.52 | 127.83 | 128.13 | 766,263 | -0.12(-0.09%) |
Apr 06, 2018 | 131.01 | 131.94 | 126.36 | 128.25 | 1,394,453 | -3.96(-2.99%) |
Apr 05, 2018 | 132.76 | 133.22 | 131.40 | 132.21 | 1,042,575 | +0.36(+0.27%) |
Apr 04, 2018 | 127.55 | 132.28 | 126.40 | 131.85 | 1,403,010 | +1.78(+1.37%) |
Apr 03, 2018 | 129.32 | 130.11 | 127.89 | 130.07 | 1,345,438 | +1.30(+1.01%) |
Apr 02, 2018 | 131.26 | 131.44 | 127.09 | 128.77 | 1,401,960 | -2.51(-1.91%) |
Mar 29, 2018 | 131.28 | 131.28 | 131.28 | 0 | +2.02(+1.56%) | |
Mar 28, 2018 | 130.26 | 130.93 | 128.67 | 129.26 | 1,383,251 | -1.34(-1.02%) |
Mar 27, 2018 | 134.14 | 134.20 | 129.91 | 130.59 | 1,298,258 | -3.50(-2.61%) |
Mar 26, 2018 | 131.60 | 134.36 | 131.06 | 134.09 | 1,211,063 | +4.43(+3.42%) |
Mar 23, 2018 | 132.61 | 133.46 | 129.47 | 129.66 | 1,163,951 | -2.70(-2.04%) |
Mar 22, 2018 | 135.79 | 136.53 | 131.98 | 132.36 | 1,267,492 | -4.95(-3.61%) |
Mar 21, 2018 | 135.83 | 138.74 | 135.68 | 137.31 | 1,621,064 | +1.47(+1.08%) |
Mar 20, 2018 | 135.04 | 136.47 | 134.63 | 135.84 | 1,201,901 | +1.01(+0.75%) |
Mar 19, 2018 | 135.90 | 136.12 | 132.49 | 134.83 | 1,299,814 | -1.45(-1.06%) |
Mar 16, 2018 | 135.31 | 136.67 | 134.49 | 136.28 | 1,746,716 | +1.05(+0.78%) |
Mar 15, 2018 | 134.74 | 135.59 | 134.12 | 135.23 | 942,901 | +0.86(+0.64%) |
Mar 14, 2018 | 135.31 | 136.38 | 133.72 | 134.37 | 1,123,634 | +0.16(+0.12%) |
Mar 13, 2018 | 135.30 | 136.41 | 133.75 | 134.22 | 1,215,991 | -1.02(-0.75%) |
Mar 12, 2018 | 137.41 | 137.41 | 134.78 | 135.24 | 1,266,772 | -1.85(-1.35%) |
Mar 09, 2018 | 135.18 | 137.54 | 134.85 | 137.09 | 1,883,230 | +2.62(+1.95%) |
Mar 08, 2018 | 134.23 | 134.94 | 133.34 | 134.47 | 1,055,026 | +0.79(+0.59%) |
Mar 07, 2018 | 134.47 | 133.68 | 2,091,944 | +2.68(+2.05%) | ||
Mar 06, 2018 | 130.52 | 131.42 | 129.30 | 131.00 | 2,004,774 | +1.08(+0.83%) |
Mar 05, 2018 | 129.25 | 130.56 | 127.97 | 129.91 | 2,189,644 | -0.29(-0.22%) |
Mar 02, 2018 | 129.61 | 130.81 | 127.81 | 130.20 | 1,805,081 | -0.33(-0.26%) |
Mar 01, 2018 | 135.73 | 136.72 | 130.42 | 130.54 | 2,204,841 | -5.32(-3.92%) |
Feb 28, 2018 | 138.99 | 138.99 | 135.75 | 135.86 | 1,304,820 | -2.10(-1.52%) |
Feb 27, 2018 | 139.05 | 140.77 | 137.95 | 137.96 | 1,128,224 | -1.15(-0.83%) |
Feb 26, 2018 | 137.28 | 139.48 | 137.28 | 139.11 | 1,026,601 | +1.76(+1.28%) |
Feb 23, 2018 | 137.18 | 137.44 | 135.54 | 137.36 | 1,051,473 | +1.02(+0.75%) |
Feb 22, 2018 | 135.95 | 136.34 | 762,915 | -0.50(-0.37%) | ||
Feb 21, 2018 | 135.64 | 138.88 | 135.64 | 136.84 | 1,341,486 | +0.97(+0.71%) |
Feb 20, 2018 | 135.62 | 136.75 | 135.26 | 135.88 | 1,076,915 | -0.48(-0.35%) |
Feb 16, 2018 | 136.36 | 136.36 | 136.36 | 0 | -0.31(-0.23%) | |
Feb 15, 2018 | 137.22 | 137.32 | 135.78 | 136.66 | 1,115,469 | +0.73(+0.54%) |
Feb 14, 2018 | 133.40 | 136.19 | 133.07 | 135.93 | 1,335,432 | +1.88(+1.40%) |
Feb 13, 2018 | 134.28 | 134.79 | 133.26 | 134.05 | 1,078,634 | -0.83(-0.61%) |
Feb 12, 2018 | 132.40 | 135.91 | 132.03 | 134.88 | 1,469,840 | +3.25(+2.47%) |
Feb 09, 2018 | 131.82 | 132.67 | 127.48 | 131.63 | 2,384,620 | +1.17(+0.90%) |
Feb 08, 2018 | 136.13 | 136.36 | 130.32 | 130.46 | 2,185,303 | -5.87(-4.31%) |
Feb 07, 2018 | 137.97 | 138.16 | 136.25 | 136.33 | 1,526,080 | -1.60(-1.16%) |
Feb 06, 2018 | 132.74 | 138.25 | 131.22 | 137.94 | 2,224,215 | +1.18(+0.86%) |
Feb 05, 2018 | 139.46 | 140.37 | 134.53 | 136.76 | 2,410,081 | -3.07(-2.20%) |
Feb 02, 2018 | 141.81 | 141.81 | 139.24 | 139.83 | 1,534,088 | -2.50(-1.76%) |
Feb 01, 2018 | 140.84 | 143.17 | 140.07 | 142.33 | 1,504,070 | +0.46(+0.32%) |
Jan 31, 2018 | 142.88 | 143.37 | 141.42 | 141.87 | 1,724,566 | -0.11(-0.08%) |
Jan 30, 2018 | 143.12 | 143.65 | 141.84 | 141.98 | 1,264,753 | -1.83(-1.27%) |
Jan 29, 2018 | 144.50 | 144.88 | 143.09 | 143.81 | 1,405,103 | -1.04(-0.72%) |
Jan 26, 2018 | 144.78 | 145.91 | 144.47 | 144.85 | 2,055,207 | +0.48(+0.33%) |
Jan 25, 2018 | 145.83 | 145.97 | 142.76 | 144.37 | 2,376,045 | -1.22(-0.84%) |
Jan 24, 2018 | 148.95 | 150.12 | 145.51 | 145.59 | 2,575,046 | -2.82(-1.90%) |
Jan 23, 2018 | 150.29 | 150.41 | 147.77 | 148.41 | 1,683,571 | -1.14(-0.76%) |
Jan 22, 2018 | 150.25 | 150.74 | 147.91 | 149.55 | 1,031,200 | -0.58(-0.39%) |
Jan 19, 2018 | 149.87 | 150.44 | 149.37 | 150.13 | 1,283,541 | +0.99(+0.66%) |
Jan 18, 2018 | 148.74 | 149.97 | 148.49 | 149.14 | 973,183 | +0.84(+0.57%) |
Jan 17, 2018 | 146.79 | 148.60 | 146.57 | 148.30 | 1,029,334 | +2.35(+1.61%) |
Jan 16, 2018 | 148.84 | 148.84 | 145.50 | 145.95 | 995,927 | -2.06(-1.39%) |
Jan 12, 2018 | 148.01 | 148.01 | 148.01 | 0 | +0.76(+0.52%) | |
Jan 11, 2018 | 146.56 | 147.29 | 145.98 | 147.25 | 547,339 | +1.27(+0.87%) |
Jan 10, 2018 | 145.98 | 905,122 | -2.19(-1.48%) | |||
Jan 09, 2018 | 147.84 | 149.25 | 147.70 | 148.17 | 787,265 | +0.81(+0.55%) |
Jan 08, 2018 | 145.45 | 147.55 | 145.30 | 147.36 | 948,011 | +1.78(+1.22%) |
Jan 05, 2018 | 145.39 | 145.97 | 144.37 | 145.58 | 1,800,281 | +0.67(+0.47%) |
Jan 04, 2018 | 144.61 | 146.10 | 144.55 | 144.91 | 984,970 | +0.56(+0.39%) |
Jan 03, 2018 | 143.38 | 144.47 | 142.55 | 144.35 | 983,061 | +0.53(+0.37%) |
Jan 02, 2018 | 145.53 | 145.68 | 143.43 | 143.82 | 1,025,569 | -1.01(-0.70%) |
Dec 29, 2017 | 144.82 | 144.82 | 144.82 | 0 | -0.29(-0.20%) | |
Dec 28, 2017 | 144.69 | 145.15 | 143.80 | 145.11 | 626,508 | +1.15(+0.80%) |
Dec 27, 2017 | 143.42 | 144.41 | 143.38 | 143.96 | 424,309 | +0.74(+0.52%) |
Dec 26, 2017 | 143.39 | 143.72 | 142.84 | 143.22 | 613,652 | +0.30(+0.21%) |
Dec 22, 2017 | 144.59 | 144.81 | 142.72 | 142.92 | 587,161 | -1.37(-0.95%) |
Dec 21, 2017 | 144.65 | 144.65 | 143.58 | 144.29 | 549,560 | +0.04(+0.03%) |
Dec 20, 2017 | 144.61 | 144.73 | 143.94 | 144.24 | 1,010,726 | +0.31(+0.21%) |
Dec 19, 2017 | 143.21 | 144.28 | 142.51 | 143.94 | 1,174,454 | +0.89(+0.62%) |
Dec 18, 2017 | 142.31 | 143.45 | 141.34 | 143.05 | 1,318,415 | +1.62(+1.15%) |
Dec 15, 2017 | 141.65 | 142.54 | 141.26 | 141.43 | 1,484,785 | +0.66(+0.47%) |
Dec 14, 2017 | 142.10 | 142.43 | 140.73 | 140.77 | 774,795 | -0.95(-0.67%) |
Dec 13, 2017 | 141.63 | 142.74 | 141.44 | 141.72 | 1,156,202 | +0.09(+0.06%) |
Dec 12, 2017 | 141.63 | 143.39 | 141.51 | 141.63 | 987,259 | -0.81(-0.57%) |
Dec 11, 2017 | 143.23 | 143.34 | 142.34 | 142.44 | 981,124 | -0.65(-0.45%) |
Dec 08, 2017 | 144.47 | 144.47 | 142.17 | 143.09 | 1,282,756 | -0.60(-0.42%) |
Dec 07, 2017 | 143.59 | 144.80 | 143.30 | 143.69 | 1,091,594 | -0.09(-0.06%) |
Dec 06, 2017 | 143.97 | 144.24 | 142.95 | 143.78 | 684,569 | +0.11(+0.08%) |
Dec 05, 2017 | 144.74 | 145.51 | 143.57 | 143.67 | 1,349,954 | -1.25(-0.87%) |
Dec 04, 2017 | 144.92 | 145.86 | 144.41 | 144.93 | 1,519,417 | +0.92(+0.64%) |
Dec 01, 2017 | 144.61 | 145.37 | 142.12 | 144.00 | 1,030,449 | -0.77(-0.53%) |
Nov 30, 2017 | 142.99 | 144.97 | 142.54 | 144.77 | 1,390,810 | +2.26(+1.59%) |
Nov 29, 2017 | 143.85 | 143.85 | 141.85 | 142.51 | 1,230,513 | -1.27(-0.88%) |
Nov 28, 2017 | 141.14 | 143.85 | 141.02 | 143.78 | 996,780 | +2.73(+1.94%) |
Nov 27, 2017 | 141.38 | 141.74 | 140.87 | 141.05 | 721,966 | -0.09(-0.06%) |
Nov 24, 2017 | 141.55 | 141.75 | 140.78 | 141.13 | 268,479 | +0.00(+0.00%) |
Nov 22, 2017 | 141.30 | 141.95 | 140.75 | 141.13 | 776,271 | +0.00(+0.00%) |
Nov 21, 2017 | 140.55 | 141.39 | 140.10 | 141.13 | 781,866 | +1.26(+0.90%) |
Nov 20, 2017 | 139.24 | 139.99 | 138.91 | 139.88 | 765,364 | +1.05(+0.76%) |
Nov 17, 2017 | 138.57 | 139.74 | 137.90 | 138.82 | 971,271 | +0.24(+0.17%) |
Nov 16, 2017 | 139.01 | 139.82 | 138.49 | 138.58 | 1,105,462 | -0.38(-0.27%) |
Nov 15, 2017 | 138.66 | 139.33 | 137.69 | 138.97 | 756,960 | -0.57(-0.41%) |
Nov 14, 2017 | 139.08 | 140.01 | 138.85 | 139.53 | 1,083,812 | +0.12(+0.09%) |
Nov 13, 2017 | 137.80 | 139.50 | 137.54 | 139.42 | 717,176 | +0.85(+0.61%) |
Nov 10, 2017 | 137.54 | 139.72 | 137.54 | 138.57 | 743,455 | +0.10(+0.07%) |
Nov 09, 2017 | 139.60 | 139.93 | 137.60 | 138.46 | 873,323 | -2.44(-1.73%) |
Nov 08, 2017 | 139.64 | 141.47 | 139.47 | 140.90 | 1,249,389 | +0.44(+0.31%) |
Nov 07, 2017 | 140.45 | 143.06 | 139.69 | 140.46 | 1,889,562 | +1.39(+1.00%) |
Nov 06, 2017 | 138.56 | 139.43 | 138.47 | 139.07 | 1,769,508 | +0.37(+0.26%) |
Nov 03, 2017 | 137.96 | 138.91 | 137.46 | 138.70 | 1,018,737 | +1.12(+0.82%) |
Nov 02, 2017 | 137.45 | 138.22 | 136.42 | 137.58 | 1,094,361 | +0.65(+0.48%) |
Nov 01, 2017 | 137.81 | 138.20 | 136.57 | 136.93 | 1,128,365 | -0.43(-0.32%) |
Oct 31, 2017 | 138.18 | 138.81 | 137.20 | 137.36 | 1,485,909 | -0.07(-0.05%) |
Oct 30, 2017 | 139.77 | 139.94 | 137.30 | 137.43 | 1,130,355 | -2.62(-1.87%) |
Oct 27, 2017 | 140.28 | 140.34 | 138.83 | 140.04 | 728,442 | +0.01(+0.01%) |
Oct 26, 2017 | 140.81 | 139.71 | 140.04 | 1,116,856 | +1.00(+0.72%) | |
Oct 25, 2017 | 140.29 | 140.38 | 137.78 | 139.04 | 1,324,622 | -1.88(-1.33%) |
Oct 24, 2017 | 140.29 | 141.74 | 138.62 | 140.92 | 2,735,397 | +6.42(+4.77%) |
Oct 23, 2017 | 136.20 | 136.20 | 134.37 | 134.50 | 1,358,837 | -1.64(-1.21%) |
Oct 20, 2017 | 134.40 | 136.17 | 133.69 | 136.14 | 1,259,962 | +2.52(+1.88%) |
Oct 19, 2017 | 133.38 | 134.17 | 132.71 | 133.63 | 895,716 | +0.26(+0.20%) |
Oct 18, 2017 | 134.20 | 134.56 | 133.30 | 133.36 | 956,551 | +0.18(+0.13%) |
Oct 17, 2017 | 134.84 | 134.86 | 133.11 | 133.18 | 770,748 | -1.71(-1.27%) |
Oct 16, 2017 | 135.17 | 135.54 | 134.68 | 134.89 | 763,209 | -0.05(-0.04%) |
Oct 13, 2017 | 135.37 | 135.86 | 134.82 | 134.94 | 1,513,089 | +0.37(+0.27%) |
Oct 12, 2017 | 133.18 | 134.65 | 133.07 | 134.58 | 799,914 | +1.52(+1.14%) |
Oct 11, 2017 | 132.67 | 133.37 | 131.89 | 133.06 | 771,721 | +0.57(+0.43%) |
Oct 10, 2017 | 133.37 | 133.37 | 131.88 | 132.49 | 585,700 | -0.72(-0.54%) |
Oct 09, 2017 | 132.75 | 133.53 | 132.22 | 133.21 | 710,933 | +1.00(+0.76%) |
Oct 06, 2017 | 132.21 | 132.92 | 131.44 | 132.21 | 1,222,860 | -0.54(-0.41%) |
Oct 05, 2017 | 133.51 | 134.07 | 131.94 | 132.75 | 1,344,171 | -0.49(-0.37%) |
Oct 04, 2017 | 132.14 | 133.70 | 131.97 | 133.24 | 1,105,947 | +1.09(+0.82%) |
Oct 03, 2017 | 131.51 | 132.28 | 130.91 | 132.16 | 1,104,857 | +0.77(+0.58%) |
Oct 02, 2017 | 129.56 | 131.79 | 129.09 | 131.39 | 1,435,303 | +3.03(+2.36%) |
Sep 29, 2017 | 127.32 | 128.57 | 126.99 | 128.36 | 804,425 | +1.23(+0.97%) |
Sep 28, 2017 | 126.23 | 127.16 | 125.67 | 127.13 | 1,359,599 | +0.74(+0.59%) |
Sep 27, 2017 | 127.23 | 127.52 | 126.14 | 126.39 | 1,429,080 | -0.31(-0.25%) |
Sep 26, 2017 | 128.12 | 128.25 | 126.60 | 126.70 | 1,420,496 | -1.17(-0.92%) |
Sep 25, 2017 | 128.60 | 128.98 | 127.82 | 127.88 | 861,621 | -0.70(-0.54%) |
Sep 22, 2017 | 129.19 | 129.19 | 128.35 | 128.57 | 876,838 | -0.64(-0.49%) |
Sep 21, 2017 | 129.39 | 129.60 | 128.97 | 129.21 | 719,047 | -0.28(-0.22%) |
Sep 20, 2017 | 128.52 | 129.54 | 128.20 | 129.49 | 1,201,096 | +0.89(+0.69%) |
Sep 19, 2017 | 127.54 | 128.71 | 127.32 | 128.60 | 1,369,330 | +1.22(+0.96%) |
Sep 18, 2017 | 126.26 | 127.39 | 126.05 | 127.38 | 961,925 | +1.51(+1.20%) |
Sep 15, 2017 | 125.50 | 126.13 | 124.89 | 125.87 | 1,449,011 | +0.27(+0.22%) |
Sep 14, 2017 | 124.89 | 126.02 | 124.36 | 125.60 | 1,024,966 | +0.59(+0.47%) |
Sep 13, 2017 | 125.17 | 126.14 | 124.85 | 125.01 | 1,474,891 | -0.40(-0.32%) |
Sep 12, 2017 | 125.74 | 125.98 | 125.11 | 125.41 | 913,512 | +0.03(+0.03%) |
Sep 11, 2017 | 124.99 | 125.89 | 124.14 | 125.38 | 1,411,426 | +0.35(+0.28%) |
Sep 08, 2017 | 122.95 | 125.96 | 122.89 | 125.03 | 1,715,490 | +2.02(+1.64%) |
Sep 07, 2017 | 121.45 | 123.06 | 120.60 | 123.02 | 1,208,139 | +1.83(+1.51%) |
Sep 06, 2017 | 120.74 | 121.38 | 120.40 | 121.19 | 1,082,441 | +0.71(+0.59%) |
Sep 05, 2017 | 120.89 | 121.59 | 120.03 | 120.48 | 1,014,468 | -0.80(-0.66%) |
Sep 01, 2017 | 122.87 | 124.03 | 121.26 | 121.28 | 1,098,984 | -1.16(-0.94%) |
Aug 31, 2017 | 119.65 | 122.64 | 119.46 | 122.44 | 2,005,635 | +3.59(+3.02%) |
Aug 30, 2017 | 117.55 | 119.01 | 117.44 | 118.85 | 815,773 | +1.19(+1.01%) |
Aug 29, 2017 | 116.98 | 117.89 | 116.59 | 117.66 | 722,444 | +0.29(+0.25%) |
Aug 28, 2017 | 117.61 | 117.90 | 116.77 | 117.37 | 830,417 | -0.14(-0.12%) |
Aug 25, 2017 | 116.65 | 117.80 | 116.61 | 117.51 | 751,738 | +1.41(+1.22%) |
Aug 24, 2017 | 116.30 | 116.93 | 115.65 | 116.09 | 647,332 | +0.02(+0.01%) |
Aug 23, 2017 | 117.00 | 117.17 | 115.96 | 116.08 | 704,773 | -1.33(-1.13%) |
Aug 22, 2017 | 116.44 | 117.56 | 116.34 | 117.40 | 827,061 | +1.39(+1.20%) |
Aug 21, 2017 | 116.34 | 116.77 | 115.39 | 116.02 | 650,967 | -0.36(-0.31%) |
Aug 18, 2017 | 116.46 | 117.09 | 115.50 | 116.38 | 1,803,469 | -0.53(-0.45%) |
Aug 17, 2017 | 118.69 | 119.65 | 116.73 | 116.91 | 876,256 | -2.15(-1.81%) |
Aug 16, 2017 | 118.06 | 119.14 | 117.65 | 119.06 | 1,038,423 | +1.05(+0.89%) |
Aug 15, 2017 | 119.34 | 119.64 | 117.97 | 118.00 | 1,020,761 | -1.13(-0.95%) |
Aug 14, 2017 | 118.63 | 119.57 | 118.14 | 119.13 | 802,478 | +1.36(+1.15%) |
Aug 11, 2017 | 117.28 | 118.22 | 116.91 | 117.78 | 1,067,837 | +0.72(+0.61%) |
Aug 10, 2017 | 118.59 | 118.65 | 117.03 | 117.06 | 1,086,870 | -1.73(-1.45%) |
Aug 09, 2017 | 118.85 | 119.28 | 118.25 | 118.78 | 1,075,819 | -0.52(-0.44%) |
Aug 08, 2017 | 120.21 | 120.61 | 119.04 | 119.31 | 751,950 | -0.99(-0.82%) |
Aug 07, 2017 | 120.00 | 120.43 | 119.67 | 120.30 | 768,798 | -0.19(-0.15%) |
Aug 04, 2017 | 120.70 | 120.81 | 119.92 | 120.48 | 878,702 | +0.07(+0.06%) |
Aug 03, 2017 | 119.84 | 120.48 | 118.70 | 120.42 | 1,295,191 | +0.55(+0.46%) |
Aug 02, 2017 | 118.02 | 119.94 | 118.02 | 119.87 | 1,055,615 | +1.82(+1.54%) |