Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 152.80 | 154.26 | 151.53 | 151.82 | 621,423 | -0.13(-0.09%) |
Jul 30, 2018 | 152.48 | 153.44 | 151.76 | 151.95 | 414,143 | -1.01(-0.66%) |
Jul 27, 2018 | 155.00 | 155.13 | 152.60 | 152.96 | 377,398 | -1.52(-0.99%) |
Jul 26, 2018 | 155.48 | 155.49 | 153.93 | 154.48 | 555,963 | -0.78(-0.50%) |
Jul 25, 2018 | 153.44 | 155.33 | 153.34 | 155.26 | 309,523 | +1.50(+0.98%) |
Jul 24, 2018 | 153.04 | 154.21 | 152.55 | 153.76 | 449,672 | +0.83(+0.54%) |
Jul 23, 2018 | 151.82 | 152.97 | 151.61 | 152.93 | 328,468 | +0.92(+0.61%) |
Jul 20, 2018 | 152.37 | 149.82 | 152.01 | 405,258 | +0.74(+0.49%) | |
Jul 19, 2018 | 151.25 | 151.52 | 149.75 | 151.26 | 576,531 | +0.06(+0.04%) |
Jul 18, 2018 | 150.11 | 151.34 | 149.54 | 151.21 | 831,301 | +1.44(+0.96%) |
Jul 17, 2018 | 149.84 | 150.56 | 149.43 | 149.77 | 668,024 | -0.28(-0.18%) |
Jul 16, 2018 | 150.33 | 150.57 | 149.51 | 150.05 | 484,024 | -0.46(-0.30%) |
Jul 13, 2018 | 150.33 | 150.88 | 149.52 | 150.50 | 436,162 | +0.33(+0.22%) |
Jul 12, 2018 | 149.63 | 150.87 | 149.18 | 150.17 | 498,907 | +0.74(+0.50%) |
Jul 11, 2018 | 149.74 | 150.57 | 145.63 | 149.43 | 350,345 | -0.96(-0.64%) |
Jul 10, 2018 | 151.42 | 151.50 | 150.05 | 150.39 | 367,957 | -0.74(-0.49%) |
Jul 09, 2018 | 149.21 | 151.15 | 147.76 | 151.13 | 409,932 | +2.64(+1.78%) |
Jul 06, 2018 | 149.07 | 146.36 | 148.49 | 521,606 | +1.97(+1.35%) | |
Jul 05, 2018 | 145.60 | 146.59 | 142.72 | 146.52 | 371,581 | +1.48(+1.02%) |
Jul 03, 2018 | 145.04 | 145.04 | 145.04 | 0 | +0.16(+0.11%) | |
Jul 02, 2018 | 143.32 | 145.15 | 143.32 | 144.88 | 365,345 | +0.50(+0.35%) |
Jun 29, 2018 | 144.47 | 145.88 | 144.13 | 144.37 | 518,514 | +0.25(+0.17%) |
Jun 28, 2018 | 142.64 | 144.61 | 141.80 | 144.12 | 415,224 | +1.53(+1.08%) |
Jun 27, 2018 | 144.45 | 145.69 | 142.44 | 142.59 | 617,356 | -1.99(-1.38%) |
Jun 26, 2018 | 145.44 | 147.22 | 144.21 | 144.58 | 409,432 | -1.07(-0.74%) |
Jun 25, 2018 | 145.89 | 146.52 | 144.62 | 145.65 | 575,764 | -0.57(-0.39%) |
Jun 22, 2018 | 145.06 | 146.61 | 144.97 | 146.22 | 740,911 | +1.67(+1.15%) |
Jun 21, 2018 | 145.24 | 145.62 | 144.12 | 144.55 | 452,820 | -1.00(-0.68%) |
Jun 20, 2018 | 146.14 | 148.16 | 145.39 | 145.55 | 636,276 | -0.48(-0.33%) |
Jun 19, 2018 | 145.83 | 146.94 | 145.55 | 146.03 | 558,079 | -0.97(-0.66%) |
Jun 18, 2018 | 146.77 | 147.43 | 145.86 | 147.00 | 516,752 | +0.09(+0.06%) |
Jun 15, 2018 | 148.00 | 148.00 | 146.91 | 967,210 | -1.10(-0.74%) | |
Jun 14, 2018 | 149.63 | 149.63 | 147.69 | 148.00 | 447,202 | -0.91(-0.61%) |
Jun 13, 2018 | 149.44 | 150.30 | 148.03 | 148.92 | 360,686 | -0.26(-0.17%) |
Jun 12, 2018 | 149.45 | 149.99 | 148.59 | 149.17 | 449,075 | -0.23(-0.15%) |
Jun 11, 2018 | 150.30 | 150.30 | 148.59 | 149.40 | 318,501 | -0.59(-0.39%) |
Jun 08, 2018 | 148.04 | 150.05 | 144.27 | 149.99 | 529,206 | +2.12(+1.44%) |
Jun 07, 2018 | 147.49 | 148.06 | 146.62 | 147.86 | 459,135 | +0.93(+0.63%) |
Jun 06, 2018 | 145.17 | 147.08 | 144.29 | 146.93 | 453,018 | +1.68(+1.16%) |
Jun 05, 2018 | 144.70 | 145.54 | 144.11 | 145.25 | 425,479 | +0.39(+0.27%) |
Jun 04, 2018 | 144.12 | 145.18 | 143.47 | 144.87 | 365,911 | +0.96(+0.67%) |
Jun 01, 2018 | 144.33 | 145.53 | 143.50 | 143.91 | 610,528 | +0.54(+0.38%) |
May 31, 2018 | 144.97 | 145.08 | 143.03 | 143.37 | 1,057,681 | -1.66(-1.14%) |
May 30, 2018 | 143.75 | 145.87 | 143.71 | 145.03 | 853,800 | +2.04(+1.43%) |
May 29, 2018 | 145.56 | 146.07 | 142.46 | 142.99 | 739,381 | -4.28(-2.90%) |
May 25, 2018 | 147.26 | 147.26 | 147.26 | 0 | -1.23(-0.83%) | |
May 24, 2018 | 148.19 | 148.66 | 145.67 | 148.50 | 635,704 | -0.16(-0.11%) |
May 23, 2018 | 147.31 | 148.73 | 147.28 | 148.66 | 571,849 | +0.81(+0.55%) |
May 22, 2018 | 147.98 | 148.98 | 147.17 | 147.85 | 417,119 | +0.25(+0.17%) |
May 21, 2018 | 146.99 | 148.54 | 146.32 | 147.61 | 289,225 | +1.24(+0.85%) |
May 18, 2018 | 145.92 | 146.85 | 145.25 | 146.36 | 456,435 | +0.16(+0.11%) |
May 17, 2018 | 145.46 | 146.85 | 143.96 | 146.20 | 350,095 | +0.85(+0.59%) |
May 16, 2018 | 146.42 | 147.38 | 144.47 | 145.35 | 683,334 | -0.67(-0.46%) |
May 15, 2018 | 146.31 | 147.93 | 145.85 | 146.02 | 1,186,036 | -0.45(-0.30%) |
May 14, 2018 | 147.88 | 148.85 | 145.62 | 146.47 | 865,508 | -0.90(-0.61%) |
May 11, 2018 | 147.23 | 148.09 | 146.11 | 147.37 | 673,233 | -0.24(-0.16%) |
May 10, 2018 | 145.06 | 147.79 | 143.79 | 147.61 | 716,604 | +3.23(+2.24%) |
May 09, 2018 | 145.95 | 145.95 | 142.21 | 144.37 | 1,228,675 | -1.07(-0.74%) |
May 08, 2018 | 143.74 | 145.81 | 142.26 | 145.44 | 967,127 | +1.92(+1.33%) |
May 07, 2018 | 140.89 | 145.58 | 138.07 | 143.53 | 894,643 | +2.29(+1.62%) |
May 04, 2018 | 139.27 | 141.86 | 138.46 | 141.24 | 674,924 | +1.38(+0.98%) |
May 03, 2018 | 138.29 | 139.96 | 136.91 | 139.87 | 635,027 | +0.82(+0.59%) |
May 02, 2018 | 141.04 | 141.26 | 138.62 | 139.04 | 685,965 | -1.86(-1.32%) |
May 01, 2018 | 140.26 | 140.99 | 139.24 | 140.90 | 590,615 | +0.04(+0.03%) |
Apr 30, 2018 | 143.12 | 143.23 | 140.81 | 140.86 | 545,564 | -2.12(-1.49%) |
Apr 27, 2018 | 142.12 | 143.58 | 141.46 | 142.99 | 494,523 | +0.76(+0.53%) |
Apr 26, 2018 | 141.97 | 143.40 | 139.64 | 142.23 | 422,148 | +0.57(+0.40%) |
Apr 25, 2018 | 141.51 | 142.19 | 140.15 | 141.66 | 502,526 | -0.27(-0.19%) |
Apr 24, 2018 | 143.81 | 144.66 | 141.04 | 141.93 | 457,029 | -1.36(-0.95%) |
Apr 23, 2018 | 143.70 | 144.75 | 142.43 | 143.28 | 513,342 | -0.33(-0.23%) |
Apr 20, 2018 | 145.19 | 145.49 | 142.83 | 143.61 | 540,074 | -1.21(-0.84%) |
Apr 19, 2018 | 144.69 | 146.72 | 143.22 | 144.83 | 505,674 | +0.03(+0.02%) |
Apr 18, 2018 | 145.89 | 146.20 | 144.69 | 144.80 | 419,663 | -0.27(-0.18%) |
Apr 17, 2018 | 144.98 | 146.45 | 144.69 | 145.06 | 550,846 | +0.78(+0.54%) |
Apr 16, 2018 | 142.61 | 146.10 | 135.32 | 144.29 | 695,544 | +1.94(+1.36%) |
Apr 13, 2018 | 142.19 | 143.07 | 141.59 | 142.35 | 641,934 | +2.08(+1.48%) |
Apr 12, 2018 | 139.91 | 141.19 | 139.38 | 140.28 | 538,534 | +0.82(+0.59%) |
Apr 11, 2018 | 138.48 | 140.03 | 137.86 | 139.46 | 559,588 | +0.01(+0.01%) |
Apr 10, 2018 | 139.31 | 140.63 | 138.94 | 139.45 | 608,449 | +0.97(+0.70%) |
Apr 09, 2018 | 138.53 | 140.76 | 138.24 | 138.48 | 556,682 | -0.14(-0.10%) |
Apr 06, 2018 | 140.13 | 141.08 | 137.68 | 138.62 | 529,128 | -2.23(-1.58%) |
Apr 05, 2018 | 141.96 | 144.16 | 140.73 | 140.85 | 505,960 | -0.43(-0.30%) |
Apr 04, 2018 | 138.83 | 141.56 | 138.50 | 141.28 | 641,419 | +0.69(+0.49%) |
Apr 03, 2018 | 141.74 | 142.32 | 139.25 | 140.59 | 639,696 | -0.73(-0.52%) |
Apr 02, 2018 | 144.50 | 144.65 | 139.35 | 141.32 | 675,171 | -3.03(-2.10%) |
Mar 29, 2018 | 144.35 | 144.35 | 144.35 | 0 | +0.85(+0.59%) | |
Mar 28, 2018 | 142.68 | 145.71 | 141.98 | 143.50 | 719,248 | +0.48(+0.34%) |
Mar 27, 2018 | 145.53 | 146.18 | 142.30 | 143.02 | 655,865 | -2.61(-1.79%) |
Mar 26, 2018 | 143.81 | 145.80 | 142.33 | 145.62 | 821,366 | +2.48(+1.74%) |
Mar 23, 2018 | 146.70 | 148.35 | 143.01 | 143.14 | 520,859 | -2.98(-2.04%) |
Mar 22, 2018 | 148.45 | 149.88 | 146.02 | 146.12 | 508,192 | -3.30(-2.21%) |
Mar 21, 2018 | 151.08 | 151.41 | 149.35 | 149.41 | 586,477 | -1.31(-0.87%) |
Mar 20, 2018 | 151.15 | 151.56 | 150.39 | 150.72 | 835,843 | +0.34(+0.23%) |
Mar 19, 2018 | 153.38 | 153.90 | 149.97 | 150.38 | 776,626 | -3.42(-2.22%) |
Mar 16, 2018 | 153.31 | 154.93 | 151.87 | 153.81 | 785,384 | +0.49(+0.32%) |
Mar 15, 2018 | 154.19 | 154.93 | 152.53 | 153.31 | 356,353 | +0.71(+0.46%) |
Mar 14, 2018 | 154.12 | 154.28 | 152.26 | 152.60 | 335,469 | -0.81(-0.53%) |
Mar 13, 2018 | 154.76 | 155.09 | 152.66 | 153.42 | 422,627 | -0.54(-0.35%) |
Mar 12, 2018 | 154.49 | 155.31 | 153.21 | 153.96 | 334,166 | -1.12(-0.72%) |
Mar 09, 2018 | 151.55 | 155.11 | 150.21 | 155.07 | 519,657 | +4.32(+2.86%) |
Mar 08, 2018 | 150.22 | 151.07 | 149.42 | 150.75 | 587,827 | +0.68(+0.45%) |
Mar 07, 2018 | 147.91 | 150.40 | 147.91 | 150.07 | 494,936 | +1.34(+0.90%) |
Mar 06, 2018 | 148.44 | 149.48 | 147.11 | 148.73 | 398,084 | +0.48(+0.33%) |
Mar 05, 2018 | 145.57 | 149.07 | 145.11 | 148.25 | 421,003 | +1.89(+1.29%) |
Mar 02, 2018 | 145.78 | 146.69 | 144.26 | 146.36 | 633,243 | -0.07(-0.05%) |
Mar 01, 2018 | 149.64 | 150.77 | 145.85 | 146.43 | 450,211 | -2.75(-1.84%) |
Feb 28, 2018 | 152.42 | 153.65 | 149.14 | 149.18 | 706,387 | -2.94(-1.93%) |
Feb 27, 2018 | 152.72 | 154.04 | 151.59 | 152.11 | 619,742 | -0.19(-0.12%) |
Feb 26, 2018 | 151.32 | 152.46 | 150.94 | 152.30 | 361,733 | +1.18(+0.78%) |
Feb 23, 2018 | 148.31 | 151.34 | 148.10 | 151.12 | 361,976 | +3.24(+2.19%) |
Feb 22, 2018 | 147.28 | 147.88 | 436,146 | -0.98(-0.66%) | ||
Feb 21, 2018 | 150.69 | 151.53 | 148.79 | 148.86 | 453,288 | -1.97(-1.30%) |
Feb 20, 2018 | 150.36 | 151.87 | 150.28 | 150.83 | 680,282 | +0.40(+0.26%) |
Feb 16, 2018 | 150.43 | 150.43 | 150.43 | 0 | -0.37(-0.24%) | |
Feb 15, 2018 | 151.06 | 152.23 | 150.17 | 150.80 | 341,002 | +0.35(+0.23%) |
Feb 14, 2018 | 145.89 | 150.74 | 145.26 | 150.45 | 711,558 | +3.72(+2.54%) |
Feb 13, 2018 | 144.87 | 147.44 | 144.27 | 146.73 | 472,692 | +1.10(+0.75%) |
Feb 12, 2018 | 144.82 | 147.07 | 143.87 | 145.63 | 597,652 | +1.90(+1.32%) |
Feb 09, 2018 | 145.63 | 146.70 | 138.97 | 143.73 | 1,095,160 | -0.21(-0.14%) |
Feb 08, 2018 | 149.43 | 151.54 | 143.84 | 143.94 | 937,691 | -4.74(-3.19%) |
Feb 07, 2018 | 148.95 | 151.29 | 148.30 | 148.68 | 1,025,893 | -0.96(-0.64%) |
Feb 06, 2018 | 146.42 | 150.23 | 144.65 | 149.65 | 861,702 | -1.00(-0.66%) |
Feb 05, 2018 | 152.69 | 155.34 | 148.26 | 150.64 | 412,079 | -2.08(-1.36%) |
Feb 02, 2018 | 154.18 | 155.87 | 152.63 | 152.73 | 456,758 | -2.13(-1.38%) |
Feb 01, 2018 | 151.41 | 154.93 | 150.40 | 154.86 | 546,334 | +3.26(+2.15%) |
Jan 31, 2018 | 151.93 | 153.09 | 150.96 | 151.60 | 666,028 | +0.12(+0.08%) |
Jan 30, 2018 | 152.10 | 152.55 | 151.40 | 151.48 | 585,767 | -1.29(-0.85%) |
Jan 29, 2018 | 154.94 | 154.94 | 152.20 | 152.78 | 568,346 | -2.11(-1.36%) |
Jan 26, 2018 | 151.98 | 155.12 | 151.38 | 154.88 | 596,691 | +3.56(+2.35%) |
Jan 25, 2018 | 150.56 | 151.75 | 150.04 | 151.32 | 464,921 | +1.09(+0.72%) |
Jan 24, 2018 | 149.39 | 150.58 | 148.86 | 150.23 | 469,601 | +1.09(+0.73%) |
Jan 23, 2018 | 145.95 | 149.62 | 144.15 | 149.15 | 776,481 | +3.09(+2.11%) |
Jan 22, 2018 | 145.13 | 146.81 | 144.54 | 146.06 | 464,974 | +0.67(+0.46%) |
Jan 19, 2018 | 145.65 | 146.16 | 144.74 | 145.39 | 474,709 | +0.31(+0.21%) |
Jan 18, 2018 | 145.82 | 146.46 | 144.40 | 145.08 | 766,018 | -0.94(-0.64%) |
Jan 17, 2018 | 145.13 | 146.38 | 144.52 | 146.01 | 459,449 | +1.86(+1.29%) |
Jan 16, 2018 | 145.96 | 147.03 | 144.01 | 144.15 | 737,680 | -2.72(-1.85%) |
Jan 12, 2018 | 146.87 | 146.87 | 146.87 | 0 | +0.66(+0.45%) | |
Jan 11, 2018 | 145.67 | 146.35 | 144.56 | 146.21 | 667,387 | +1.09(+0.75%) |
Jan 10, 2018 | 143.07 | 145.17 | 142.91 | 145.12 | 1,197,309 | +1.68(+1.17%) |
Jan 09, 2018 | 143.64 | 144.92 | 143.28 | 143.44 | 592,957 | +0.40(+0.28%) |
Jan 08, 2018 | 143.16 | 143.54 | 142.41 | 143.04 | 669,745 | -0.77(-0.54%) |
Jan 05, 2018 | 143.38 | 144.24 | 142.70 | 143.82 | 684,501 | +0.92(+0.64%) |
Jan 04, 2018 | 141.72 | 144.17 | 141.72 | 142.90 | 847,704 | +1.44(+1.02%) |
Jan 03, 2018 | 138.43 | 141.66 | 137.74 | 141.47 | 816,314 | +2.60(+1.87%) |
Jan 02, 2018 | 147.87 | 147.87 | 138.40 | 138.87 | 865,725 | -3.50(-2.45%) |
Dec 29, 2017 | 142.36 | 142.36 | 142.36 | 0 | -0.66(-0.46%) | |
Dec 28, 2017 | 143.15 | 143.29 | 142.32 | 143.03 | 367,798 | +0.26(+0.18%) |
Dec 27, 2017 | 143.06 | 143.65 | 142.48 | 142.76 | 368,635 | -0.22(-0.15%) |
Dec 26, 2017 | 142.95 | 143.47 | 142.78 | 142.98 | 247,990 | +0.12(+0.09%) |
Dec 22, 2017 | 143.70 | 143.91 | 142.52 | 142.85 | 512,517 | -0.59(-0.41%) |
Dec 21, 2017 | 144.86 | 145.08 | 142.97 | 143.45 | 620,705 | -0.71(-0.49%) |
Dec 20, 2017 | 145.06 | 145.47 | 143.94 | 144.15 | 792,634 | -0.97(-0.67%) |
Dec 19, 2017 | 146.12 | 146.18 | 144.54 | 145.12 | 650,901 | -0.39(-0.27%) |
Dec 18, 2017 | 147.34 | 147.57 | 144.44 | 145.51 | 817,976 | -1.36(-0.92%) |
Dec 15, 2017 | 144.93 | 147.19 | 143.79 | 146.87 | 1,506,000 | +2.37(+1.64%) |
Dec 14, 2017 | 143.87 | 145.10 | 143.13 | 144.49 | 954,869 | +0.52(+0.36%) |
Dec 13, 2017 | 146.20 | 146.47 | 143.85 | 143.97 | 637,052 | -2.14(-1.46%) |
Dec 12, 2017 | 145.73 | 146.29 | 145.19 | 146.11 | 776,579 | -0.08(-0.05%) |
Dec 11, 2017 | 146.34 | 146.95 | 145.77 | 146.19 | 710,239 | -0.17(-0.12%) |
Dec 08, 2017 | 146.36 | 146.99 | 145.78 | 146.36 | 792,897 | +0.04(+0.03%) |
Dec 07, 2017 | 147.37 | 147.96 | 146.26 | 146.32 | 779,702 | -1.58(-1.07%) |
Dec 06, 2017 | 148.47 | 148.94 | 147.82 | 147.90 | 444,641 | -0.21(-0.14%) |
Dec 05, 2017 | 149.26 | 149.68 | 147.87 | 148.11 | 672,951 | -1.09(-0.73%) |
Dec 04, 2017 | 152.30 | 152.77 | 149.13 | 149.20 | 965,764 | -3.27(-2.14%) |
Dec 01, 2017 | 151.40 | 152.53 | 149.94 | 152.47 | 1,141,727 | +1.08(+0.71%) |
Nov 30, 2017 | 150.44 | 151.81 | 149.11 | 151.38 | 1,003,014 | +1.63(+1.09%) |
Nov 29, 2017 | 150.59 | 151.57 | 149.68 | 149.76 | 801,947 | -0.31(-0.21%) |
Nov 28, 2017 | 149.14 | 150.58 | 149.14 | 150.07 | 1,282,385 | +0.85(+0.57%) |
Nov 27, 2017 | 149.96 | 150.17 | 149.15 | 149.22 | 777,518 | -0.96(-0.64%) |
Nov 24, 2017 | 149.93 | 150.43 | 149.39 | 150.18 | 354,619 | +0.69(+0.46%) |
Nov 22, 2017 | 150.89 | 151.25 | 149.40 | 149.49 | 955,539 | -0.95(-0.63%) |
Nov 21, 2017 | 151.25 | 151.25 | 150.36 | 150.44 | 905,924 | -0.08(-0.06%) |
Nov 20, 2017 | 150.40 | 150.95 | 149.59 | 150.53 | 1,127,721 | -0.17(-0.11%) |
Nov 17, 2017 | 149.90 | 150.91 | 148.79 | 150.70 | 1,843,094 | +0.13(+0.09%) |
Nov 16, 2017 | 153.27 | 153.46 | 150.46 | 150.56 | 935,895 | -2.56(-1.67%) |
Nov 15, 2017 | 152.35 | 153.31 | 152.08 | 153.13 | 754,688 | +0.58(+0.38%) |
Nov 14, 2017 | 151.25 | 153.32 | 150.77 | 152.54 | 947,274 | +0.51(+0.33%) |
Nov 13, 2017 | 151.69 | 152.70 | 151.52 | 152.03 | 496,528 | -0.08(-0.05%) |
Nov 10, 2017 | 151.98 | 152.54 | 151.00 | 152.11 | 473,433 | +0.06(+0.04%) |
Nov 09, 2017 | 152.23 | 152.90 | 150.74 | 152.04 | 755,233 | +0.48(+0.32%) |
Nov 08, 2017 | 151.55 | 152.21 | 150.68 | 151.56 | 387,996 | -0.58(-0.38%) |
Nov 07, 2017 | 151.73 | 153.15 | 151.01 | 152.14 | 626,542 | +0.39(+0.25%) |
Nov 06, 2017 | 150.64 | 152.19 | 149.19 | 151.75 | 743,804 | +1.51(+1.00%) |
Nov 03, 2017 | 148.28 | 150.63 | 148.15 | 150.25 | 795,223 | +1.99(+1.34%) |
Nov 02, 2017 | 154.80 | 155.34 | 147.89 | 148.26 | 1,614,634 | -3.23(-2.13%) |
Nov 01, 2017 | 152.04 | 153.46 | 150.54 | 151.49 | 988,907 | -0.16(-0.11%) |
Oct 31, 2017 | 151.16 | 152.08 | 151.16 | 151.65 | 653,992 | +0.07(+0.04%) |
Oct 30, 2017 | 151.37 | 152.69 | 150.81 | 151.58 | 750,284 | -0.58(-0.38%) |
Oct 27, 2017 | 152.82 | 152.82 | 150.68 | 152.16 | 571,326 | -1.13(-0.74%) |
Oct 26, 2017 | 154.40 | 154.68 | 151.67 | 153.29 | 536,985 | -0.40(-0.26%) |
Oct 25, 2017 | 153.62 | 154.28 | 152.66 | 153.68 | 809,816 | -0.04(-0.02%) |
Oct 24, 2017 | 154.49 | 154.94 | 153.23 | 153.72 | 1,046,247 | -0.70(-0.45%) |
Oct 23, 2017 | 153.91 | 154.94 | 153.09 | 154.42 | 665,093 | +1.13(+0.74%) |
Oct 20, 2017 | 152.45 | 153.51 | 152.03 | 153.29 | 514,696 | +1.55(+1.02%) |
Oct 19, 2017 | 149.78 | 151.83 | 149.55 | 151.73 | 496,027 | +1.29(+0.86%) |
Oct 18, 2017 | 149.78 | 150.78 | 149.30 | 150.44 | 577,285 | +0.81(+0.54%) |
Oct 17, 2017 | 149.89 | 150.25 | 148.88 | 149.63 | 780,241 | -0.01(-0.01%) |
Oct 16, 2017 | 148.86 | 149.84 | 147.26 | 149.64 | 664,710 | +1.28(+0.86%) |
Oct 13, 2017 | 147.56 | 148.60 | 147.06 | 148.36 | 1,032,883 | +1.09(+0.74%) |
Oct 12, 2017 | 146.83 | 147.79 | 146.58 | 147.27 | 689,598 | +0.44(+0.30%) |
Oct 11, 2017 | 146.73 | 146.98 | 146.12 | 146.83 | 676,050 | +0.01(+0.01%) |
Oct 10, 2017 | 145.90 | 146.88 | 145.40 | 146.82 | 575,682 | +1.20(+0.82%) |
Oct 09, 2017 | 146.04 | 146.35 | 145.36 | 145.62 | 424,539 | -0.32(-0.22%) |
Oct 06, 2017 | 146.66 | 147.18 | 145.82 | 145.94 | 588,674 | -0.22(-0.15%) |
Oct 05, 2017 | 145.89 | 146.46 | 145.06 | 146.16 | 439,221 | +0.52(+0.36%) |
Oct 04, 2017 | 145.98 | 145.98 | 144.69 | 145.64 | 555,303 | -0.18(-0.12%) |
Oct 03, 2017 | 145.99 | 146.60 | 145.73 | 145.82 | 663,537 | -0.56(-0.39%) |
Oct 02, 2017 | 145.37 | 146.51 | 144.31 | 146.38 | 711,168 | +1.19(+0.82%) |
Sep 29, 2017 | 146.43 | 146.69 | 144.78 | 145.20 | 601,232 | -1.22(-0.84%) |
Sep 28, 2017 | 145.89 | 146.57 | 145.20 | 146.42 | 589,541 | +0.22(+0.15%) |
Sep 27, 2017 | 146.42 | 145.25 | 146.21 | 1,178,613 | +0.91(+0.63%) | |
Sep 26, 2017 | 144.48 | 146.50 | 144.02 | 145.30 | 2,032,260 | +1.26(+0.87%) |
Sep 25, 2017 | 142.99 | 144.46 | 142.63 | 144.04 | 690,102 | +0.76(+0.53%) |
Sep 22, 2017 | 143.42 | 141.94 | 143.28 | 1,054,661 | +1.26(+0.89%) | |
Sep 21, 2017 | 142.90 | 143.18 | 141.97 | 142.02 | 328,483 | -0.98(-0.68%) |
Sep 20, 2017 | 142.88 | 143.31 | 142.22 | 143.00 | 865,897 | +0.53(+0.38%) |
Sep 19, 2017 | 143.41 | 142.34 | 142.46 | 835,915 | -0.24(-0.17%) | |
Sep 18, 2017 | 143.74 | 144.19 | 142.23 | 142.71 | 1,234,256 | -0.98(-0.68%) |
Sep 15, 2017 | 142.80 | 144.30 | 142.28 | 143.68 | 2,008,812 | +0.68(+0.47%) |
Sep 14, 2017 | 143.10 | 143.46 | 141.82 | 143.01 | 1,426,176 | -0.43(-0.30%) |
Sep 13, 2017 | 143.02 | 143.55 | 142.30 | 143.44 | 614,056 | +0.25(+0.18%) |
Sep 12, 2017 | 143.61 | 142.16 | 143.19 | 922,557 | +1.01(+0.71%) | |
Sep 11, 2017 | 142.61 | 143.79 | 141.79 | 142.17 | 1,128,361 | -0.29(-0.20%) |
Sep 08, 2017 | 138.66 | 143.03 | 138.27 | 142.46 | 1,471,298 | +3.73(+2.69%) |
Sep 07, 2017 | 138.51 | 140.04 | 138.30 | 138.73 | 1,405,124 | +0.23(+0.16%) |
Sep 06, 2017 | 138.63 | 139.13 | 138.07 | 138.50 | 922,866 | +0.14(+0.10%) |
Sep 05, 2017 | 138.54 | 138.69 | 137.52 | 138.36 | 1,247,048 | -0.59(-0.43%) |
Sep 01, 2017 | 139.86 | 139.93 | 138.91 | 138.95 | 710,121 | -0.35(-0.25%) |
Aug 31, 2017 | 139.20 | 139.69 | 138.85 | 139.30 | 807,896 | +0.66(+0.47%) |
Aug 30, 2017 | 138.77 | 139.48 | 138.41 | 138.64 | 407,588 | -0.09(-0.07%) |
Aug 29, 2017 | 138.02 | 138.90 | 137.45 | 138.74 | 857,387 | -0.12(-0.09%) |
Aug 28, 2017 | 139.80 | 139.80 | 138.79 | 138.86 | 752,176 | -0.83(-0.59%) |
Aug 25, 2017 | 139.50 | 140.06 | 139.22 | 139.69 | 1,009,332 | +0.49(+0.35%) |
Aug 24, 2017 | 139.82 | 139.84 | 138.92 | 139.20 | 403,016 | -0.03(-0.02%) |
Aug 23, 2017 | 139.71 | 140.31 | 139.16 | 139.23 | 726,030 | -1.03(-0.74%) |
Aug 22, 2017 | 139.80 | 140.93 | 139.54 | 140.26 | 1,577,640 | +0.53(+0.38%) |
Aug 21, 2017 | 139.45 | 140.58 | 139.10 | 139.73 | 485,751 | +0.46(+0.33%) |
Aug 18, 2017 | 138.61 | 140.62 | 138.37 | 139.27 | 609,367 | +0.37(+0.26%) |
Aug 17, 2017 | 140.58 | 140.90 | 138.90 | 138.91 | 709,641 | -1.84(-1.31%) |
Aug 16, 2017 | 141.68 | 141.91 | 140.60 | 140.75 | 855,795 | -0.81(-0.57%) |
Aug 15, 2017 | 142.16 | 142.61 | 141.39 | 141.55 | 705,961 | -0.41(-0.29%) |
Aug 14, 2017 | 140.33 | 142.24 | 138.93 | 141.97 | 565,716 | +2.04(+1.46%) |
Aug 11, 2017 | 139.61 | 140.45 | 139.24 | 139.93 | 623,435 | +1.10(+0.79%) |
Aug 10, 2017 | 139.26 | 140.31 | 138.75 | 138.83 | 1,089,986 | -1.19(-0.85%) |
Aug 09, 2017 | 140.16 | 140.64 | 139.85 | 140.02 | 1,626,485 | -0.39(-0.28%) |
Aug 08, 2017 | 140.21 | 140.55 | 139.86 | 140.42 | 916,993 | +0.08(+0.05%) |
Aug 07, 2017 | 140.02 | 141.06 | 139.68 | 140.34 | 692,537 | -0.06(-0.04%) |
Aug 04, 2017 | 139.02 | 140.60 | 137.90 | 140.40 | 599,343 | +2.25(+1.63%) |
Aug 03, 2017 | 138.93 | 140.56 | 135.77 | 138.15 | 1,233,589 | -1.53(-1.09%) |
Aug 02, 2017 | 140.14 | 140.67 | 138.88 | 139.68 | 950,128 | -0.70(-0.50%) |