Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 162.28 | 162.42 | 159.26 | 161.93 | 1,614,549 | +0.29(+0.18%) |
Jul 30, 2018 | 166.91 | 166.91 | 160.75 | 161.64 | 1,788,157 | -5.48(-3.28%) |
Jul 27, 2018 | 172.23 | 173.95 | 166.66 | 167.12 | 2,240,294 | -8.63(-4.91%) |
Jul 26, 2018 | 177.55 | 177.88 | 174.75 | 175.75 | 832,637 | -1.23(-0.70%) |
Jul 25, 2018 | 175.58 | 177.06 | 175.09 | 176.98 | 694,566 | +1.32(+0.75%) |
Jul 24, 2018 | 176.49 | 176.88 | 175.29 | 175.66 | 586,048 | -0.46(-0.26%) |
Jul 23, 2018 | 175.65 | 177.48 | 175.26 | 176.13 | 679,187 | +0.66(+0.38%) |
Jul 20, 2018 | 172.44 | 175.68 | 172.44 | 175.46 | 717,748 | +2.91(+1.68%) |
Jul 19, 2018 | 173.72 | 174.46 | 172.26 | 172.56 | 572,621 | -2.03(-1.16%) |
Jul 18, 2018 | 173.25 | 175.03 | 173.23 | 174.58 | 832,028 | +1.70(+0.99%) |
Jul 17, 2018 | 172.04 | 173.10 | 171.02 | 172.88 | 565,032 | +0.35(+0.20%) |
Jul 16, 2018 | 172.25 | 173.25 | 171.96 | 172.53 | 538,451 | +0.34(+0.20%) |
Jul 13, 2018 | 171.89 | 172.44 | 170.92 | 172.19 | 638,572 | +0.42(+0.25%) |
Jul 12, 2018 | 169.37 | 172.04 | 168.29 | 171.76 | 1,248,051 | +3.29(+1.95%) |
Jul 11, 2018 | 166.52 | 168.91 | 165.13 | 168.47 | 814,515 | +1.27(+0.76%) |
Jul 10, 2018 | 165.93 | 167.43 | 165.49 | 167.20 | 812,306 | +1.17(+0.71%) |
Jul 09, 2018 | 164.09 | 166.16 | 164.09 | 166.03 | 675,524 | +2.50(+1.53%) |
Jul 06, 2018 | 162.07 | 165.65 | 161.94 | 163.53 | 721,275 | +1.66(+1.02%) |
Jul 05, 2018 | 161.34 | 162.85 | 160.41 | 161.88 | 720,387 | +1.23(+0.77%) |
Jul 03, 2018 | 160.65 | 160.65 | 160.65 | 0 | -1.14(-0.71%) | |
Jul 02, 2018 | 160.60 | 161.83 | 160.22 | 161.79 | 1,099,159 | +0.39(+0.24%) |
Jun 29, 2018 | 162.31 | 162.86 | 161.37 | 161.40 | 939,293 | -0.02(-0.01%) |
Jun 28, 2018 | 159.42 | 161.96 | 159.35 | 161.42 | 751,402 | +2.00(+1.25%) |
Jun 27, 2018 | 160.65 | 161.39 | 159.40 | 159.42 | 703,720 | -0.95(-0.59%) |
Jun 26, 2018 | 160.75 | 162.65 | 160.12 | 160.37 | 630,807 | -0.12(-0.08%) |
Jun 25, 2018 | 162.45 | 162.93 | 159.41 | 160.49 | 838,655 | -2.66(-1.63%) |
Jun 22, 2018 | 164.12 | 164.29 | 162.94 | 163.15 | 842,170 | -0.02(-0.01%) |
Jun 21, 2018 | 164.37 | 164.56 | 162.94 | 163.17 | 544,283 | -0.98(-0.60%) |
Jun 20, 2018 | 164.66 | 165.46 | 163.95 | 164.16 | 722,242 | +0.23(+0.14%) |
Jun 19, 2018 | 164.04 | 164.75 | 163.25 | 163.93 | 869,025 | -1.83(-1.10%) |
Jun 18, 2018 | 166.39 | 166.39 | 165.34 | 165.75 | 889,275 | -1.55(-0.93%) |
Jun 15, 2018 | 167.49 | 166.48 | 167.31 | 1,001,600 | +0.82(+0.49%) | |
Jun 14, 2018 | 168.37 | 168.91 | 166.01 | 166.48 | 782,549 | -0.89(-0.53%) |
Jun 13, 2018 | 168.75 | 169.39 | 167.33 | 167.37 | 592,025 | -1.12(-0.66%) |
Jun 12, 2018 | 167.83 | 168.61 | 166.74 | 168.49 | 565,799 | +0.22(+0.13%) |
Jun 11, 2018 | 169.48 | 170.18 | 167.88 | 168.27 | 625,539 | -1.31(-0.78%) |
Jun 08, 2018 | 168.22 | 169.66 | 167.87 | 169.59 | 504,825 | +1.37(+0.82%) |
Jun 07, 2018 | 169.03 | 169.12 | 166.95 | 168.22 | 651,223 | -0.52(-0.31%) |
Jun 06, 2018 | 168.75 | 166.65 | 168.74 | 558,372 | +1.98(+1.19%) | |
Jun 05, 2018 | 165.86 | 167.18 | 165.61 | 166.76 | 709,627 | +0.94(+0.57%) |
Jun 04, 2018 | 164.50 | 165.83 | 163.63 | 165.82 | 562,229 | +2.15(+1.31%) |
Jun 01, 2018 | 163.18 | 164.38 | 162.78 | 163.67 | 622,080 | +2.26(+1.40%) |
May 31, 2018 | 164.11 | 164.39 | 161.34 | 161.41 | 1,086,032 | -2.70(-1.64%) |
May 30, 2018 | 162.81 | 164.32 | 161.70 | 164.11 | 781,997 | +2.47(+1.53%) |
May 29, 2018 | 163.22 | 164.00 | 159.96 | 161.64 | 949,055 | -3.05(-1.85%) |
May 25, 2018 | 164.69 | 164.69 | 164.69 | 0 | +0.07(+0.05%) | |
May 24, 2018 | 164.51 | 165.04 | 162.23 | 164.61 | 745,672 | -0.09(-0.06%) |
May 23, 2018 | 163.82 | 164.72 | 162.75 | 164.70 | 871,126 | -0.29(-0.18%) |
May 22, 2018 | 165.80 | 166.17 | 164.31 | 165.00 | 817,289 | -0.69(-0.42%) |
May 21, 2018 | 164.05 | 166.15 | 164.04 | 165.69 | 1,119,332 | +2.43(+1.49%) |
May 18, 2018 | 162.10 | 163.59 | 161.88 | 163.26 | 733,403 | +1.34(+0.83%) |
May 17, 2018 | 162.49 | 162.97 | 160.99 | 161.91 | 491,265 | -0.66(-0.41%) |
May 16, 2018 | 161.56 | 163.36 | 161.15 | 162.57 | 786,108 | +1.27(+0.79%) |
May 15, 2018 | 161.60 | 161.98 | 160.32 | 161.30 | 572,642 | -1.05(-0.65%) |
May 14, 2018 | 164.80 | 164.99 | 161.44 | 162.35 | 654,584 | -1.94(-1.18%) |
May 11, 2018 | 163.90 | 164.94 | 163.16 | 164.28 | 923,709 | +0.26(+0.16%) |
May 10, 2018 | 161.14 | 164.36 | 160.80 | 164.03 | 797,352 | +3.05(+1.89%) |
May 09, 2018 | 158.75 | 161.46 | 157.80 | 160.98 | 619,800 | +2.51(+1.58%) |
May 08, 2018 | 157.52 | 158.72 | 156.82 | 158.47 | 609,254 | +0.47(+0.30%) |
May 07, 2018 | 157.27 | 158.69 | 156.74 | 158.00 | 476,772 | +1.02(+0.65%) |
May 04, 2018 | 153.22 | 158.00 | 152.24 | 156.98 | 657,990 | +3.01(+1.96%) |
May 03, 2018 | 153.13 | 154.38 | 151.47 | 153.97 | 828,009 | +0.39(+0.25%) |
May 02, 2018 | 154.41 | 155.14 | 153.28 | 153.58 | 834,050 | -1.37(-0.88%) |
May 01, 2018 | 152.42 | 155.16 | 151.75 | 154.95 | 852,481 | +1.85(+1.21%) |
Apr 30, 2018 | 154.81 | 155.55 | 153.08 | 153.10 | 786,969 | -0.78(-0.51%) |
Apr 27, 2018 | 155.65 | 155.65 | 153.34 | 153.88 | 1,396,886 | -1.56(-1.00%) |
Apr 26, 2018 | 153.94 | 156.48 | 152.17 | 155.44 | 2,017,238 | +2.02(+1.32%) |
Apr 25, 2018 | 151.96 | 154.20 | 150.71 | 153.42 | 1,111,881 | +1.96(+1.30%) |
Apr 24, 2018 | 154.01 | 154.44 | 150.19 | 151.46 | 865,674 | -1.91(-1.24%) |
Apr 23, 2018 | 154.80 | 155.10 | 152.78 | 153.36 | 711,056 | -1.45(-0.94%) |
Apr 20, 2018 | 156.31 | 157.28 | 154.19 | 154.81 | 711,037 | -1.60(-1.03%) |
Apr 19, 2018 | 156.68 | 156.87 | 155.28 | 156.42 | 631,673 | -0.71(-0.45%) |
Apr 18, 2018 | 156.87 | 157.52 | 155.76 | 157.13 | 546,795 | +0.50(+0.32%) |
Apr 17, 2018 | 156.04 | 157.16 | 155.36 | 156.63 | 714,743 | +1.47(+0.95%) |
Apr 16, 2018 | 155.31 | 156.03 | 153.90 | 155.15 | 494,013 | +1.41(+0.91%) |
Apr 13, 2018 | 154.82 | 156.12 | 152.75 | 153.75 | 445,579 | -1.00(-0.65%) |
Apr 12, 2018 | 154.82 | 156.00 | 153.83 | 154.75 | 634,757 | +1.46(+0.95%) |
Apr 11, 2018 | 152.35 | 153.99 | 151.16 | 153.29 | 711,285 | -0.23(-0.15%) |
Apr 10, 2018 | 152.74 | 154.65 | 151.43 | 153.51 | 723,322 | +3.00(+1.99%) |
Apr 09, 2018 | 151.41 | 153.54 | 150.35 | 150.51 | 531,653 | +0.44(+0.30%) |
Apr 06, 2018 | 151.28 | 152.67 | 148.41 | 150.07 | 724,953 | -3.06(-2.00%) |
Apr 05, 2018 | 154.06 | 154.06 | 152.28 | 153.12 | 463,362 | -0.03(-0.02%) |
Apr 04, 2018 | 150.09 | 153.61 | 148.91 | 153.15 | 765,875 | +1.31(+0.86%) |
Apr 03, 2018 | 150.91 | 152.04 | 149.24 | 151.84 | 913,752 | +2.09(+1.39%) |
Apr 02, 2018 | 151.93 | 152.20 | 147.47 | 149.76 | 1,027,358 | -2.49(-1.64%) |
Mar 29, 2018 | 152.25 | 152.25 | 152.25 | 0 | +2.23(+1.48%) | |
Mar 28, 2018 | 150.96 | 151.72 | 147.55 | 150.02 | 830,729 | -0.57(-0.38%) |
Mar 27, 2018 | 154.92 | 154.92 | 149.54 | 150.59 | 835,970 | -3.55(-2.30%) |
Mar 26, 2018 | 152.47 | 154.46 | 150.94 | 154.13 | 585,258 | +4.61(+3.08%) |
Mar 23, 2018 | 152.12 | 153.50 | 149.50 | 149.53 | 1,049,228 | -2.35(-1.55%) |
Mar 22, 2018 | 156.30 | 156.98 | 151.68 | 151.88 | 815,889 | -5.95(-3.77%) |
Mar 21, 2018 | 158.31 | 159.92 | 157.77 | 157.83 | 566,946 | -0.24(-0.15%) |
Mar 20, 2018 | 156.70 | 158.93 | 156.06 | 158.06 | 491,031 | +1.95(+1.25%) |
Mar 19, 2018 | 157.63 | 158.25 | 155.06 | 156.11 | 523,740 | -1.80(-1.14%) |
Mar 16, 2018 | 157.27 | 158.86 | 156.25 | 157.91 | 961,524 | +0.77(+0.49%) |
Mar 15, 2018 | 157.77 | 158.08 | 156.15 | 157.14 | 608,830 | -0.20(-0.13%) |
Mar 14, 2018 | 159.96 | 159.96 | 156.84 | 157.34 | 731,115 | -2.26(-1.41%) |
Mar 13, 2018 | 161.15 | 161.45 | 159.22 | 159.59 | 584,747 | -0.74(-0.46%) |
Mar 12, 2018 | 160.47 | 161.21 | 159.53 | 160.33 | 674,412 | -0.18(-0.11%) |
Mar 09, 2018 | 160.24 | 162.04 | 158.73 | 160.51 | 875,080 | +1.59(+1.00%) |
Mar 08, 2018 | 157.77 | 159.32 | 157.35 | 158.92 | 801,939 | +1.52(+0.97%) |
Mar 07, 2018 | 157.96 | 157.40 | 819,238 | +0.66(+0.42%) | ||
Mar 06, 2018 | 158.57 | 158.91 | 155.08 | 156.74 | 1,155,058 | -1.36(-0.86%) |
Mar 05, 2018 | 152.67 | 158.86 | 151.77 | 158.10 | 932,669 | +0.53(+0.34%) |
Mar 02, 2018 | 155.35 | 157.83 | 153.79 | 157.57 | 827,293 | +0.40(+0.25%) |
Mar 01, 2018 | 157.36 | 159.35 | 155.55 | 157.17 | 887,265 | -0.34(-0.22%) |
Feb 28, 2018 | 159.89 | 161.47 | 157.50 | 157.51 | 1,131,460 | -1.41(-0.89%) |
Feb 27, 2018 | 160.37 | 162.02 | 158.92 | 158.92 | 786,529 | -1.73(-1.08%) |
Feb 26, 2018 | 160.84 | 161.21 | 159.15 | 160.65 | 783,630 | +0.85(+0.53%) |
Feb 23, 2018 | 157.84 | 159.80 | 157.03 | 159.80 | 708,727 | +2.01(+1.27%) |
Feb 22, 2018 | 157.79 | 627,329 | +0.17(+0.11%) | |||
Feb 21, 2018 | 158.63 | 161.04 | 157.51 | 157.62 | 840,324 | -1.08(-0.68%) |
Feb 20, 2018 | 158.04 | 160.00 | 157.01 | 158.69 | 700,622 | -0.08(-0.05%) |
Feb 16, 2018 | 158.77 | 158.77 | 158.77 | 0 | +1.57(+1.00%) | |
Feb 15, 2018 | 155.38 | 157.20 | 154.10 | 157.20 | 992,728 | +3.24(+2.10%) |
Feb 14, 2018 | 151.51 | 154.59 | 150.43 | 153.96 | 1,442,171 | +1.84(+1.21%) |
Feb 13, 2018 | 148.43 | 152.29 | 147.53 | 152.13 | 800,914 | +2.18(+1.46%) |
Feb 12, 2018 | 147.61 | 151.92 | 146.59 | 149.94 | 1,290,204 | +4.37(+3.00%) |
Feb 09, 2018 | 145.60 | 149.26 | 140.54 | 145.58 | 2,453,439 | +2.35(+1.64%) |
Feb 08, 2018 | 150.74 | 142.95 | 143.22 | 1,765,903 | -5.50(-3.70%) | |
Feb 07, 2018 | 147.82 | 151.80 | 147.26 | 148.72 | 1,095,124 | +0.04(+0.03%) |
Feb 06, 2018 | 142.03 | 148.71 | 138.70 | 148.68 | 2,105,402 | +3.62(+2.50%) |
Feb 05, 2018 | 148.62 | 149.41 | 142.77 | 145.06 | 923,474 | -4.25(-2.85%) |
Feb 02, 2018 | 152.58 | 153.30 | 148.97 | 149.31 | 835,662 | -4.67(-3.03%) |
Feb 01, 2018 | 152.19 | 154.48 | 151.39 | 153.98 | 612,496 | +1.68(+1.10%) |
Jan 31, 2018 | 152.15 | 153.23 | 151.22 | 152.31 | 709,568 | +0.15(+0.10%) |
Jan 30, 2018 | 151.61 | 153.16 | 150.75 | 152.16 | 827,411 | -0.11(-0.07%) |
Jan 29, 2018 | 156.40 | 156.87 | 152.24 | 152.27 | 1,024,275 | -5.16(-3.28%) |
Jan 26, 2018 | 154.12 | 157.43 | 153.51 | 157.43 | 890,935 | +4.18(+2.73%) |
Jan 25, 2018 | 153.29 | 154.11 | 152.60 | 153.25 | 499,426 | +0.56(+0.37%) |
Jan 24, 2018 | 152.05 | 153.84 | 151.70 | 152.68 | 540,675 | +1.27(+0.84%) |
Jan 23, 2018 | 150.83 | 151.67 | 149.74 | 151.41 | 518,899 | +0.35(+0.23%) |
Jan 22, 2018 | 150.24 | 151.07 | 147.99 | 151.06 | 521,680 | +1.22(+0.81%) |
Jan 19, 2018 | 149.01 | 150.75 | 148.60 | 149.85 | 835,756 | +1.51(+1.02%) |
Jan 18, 2018 | 147.68 | 148.66 | 147.20 | 148.34 | 829,870 | +0.16(+0.11%) |
Jan 17, 2018 | 147.71 | 148.78 | 146.68 | 148.18 | 723,189 | +1.77(+1.21%) |
Jan 16, 2018 | 148.56 | 149.22 | 145.88 | 146.41 | 625,444 | -1.62(-1.09%) |
Jan 12, 2018 | 148.03 | 148.03 | 148.03 | 0 | +1.44(+0.98%) | |
Jan 11, 2018 | 146.45 | 146.66 | 145.54 | 146.59 | 555,019 | +0.86(+0.59%) |
Jan 10, 2018 | 145.30 | 145.74 | 666,095 | -1.23(-0.84%) | ||
Jan 09, 2018 | 146.10 | 147.16 | 145.89 | 146.97 | 665,139 | +0.99(+0.68%) |
Jan 08, 2018 | 145.34 | 146.33 | 144.77 | 145.98 | 601,439 | +0.89(+0.62%) |
Jan 05, 2018 | 143.06 | 145.24 | 142.81 | 145.09 | 1,354,633 | +2.37(+1.66%) |
Jan 04, 2018 | 140.50 | 143.81 | 140.50 | 142.72 | 827,067 | +2.58(+1.84%) |
Jan 03, 2018 | 137.02 | 140.23 | 136.97 | 140.13 | 1,070,289 | +2.57(+1.87%) |
Jan 02, 2018 | 139.29 | 139.65 | 137.12 | 137.56 | 607,185 | -1.39(-1.00%) |
Dec 29, 2017 | 138.96 | 138.96 | 138.96 | 0 | -0.20(-0.14%) | |
Dec 28, 2017 | 138.33 | 139.36 | 137.74 | 139.16 | 509,597 | +1.12(+0.81%) |
Dec 27, 2017 | 137.65 | 138.69 | 136.62 | 138.04 | 570,083 | +0.72(+0.52%) |
Dec 26, 2017 | 138.33 | 136.78 | 137.32 | 515,608 | -1.05(-0.76%) | |
Dec 22, 2017 | 139.33 | 139.33 | 137.85 | 138.38 | 509,271 | -0.46(-0.33%) |
Dec 21, 2017 | 140.12 | 140.41 | 138.73 | 138.84 | 536,354 | -0.93(-0.67%) |
Dec 20, 2017 | 141.39 | 141.68 | 139.45 | 139.77 | 664,932 | -1.58(-1.12%) |
Dec 19, 2017 | 142.12 | 142.77 | 141.09 | 141.35 | 737,625 | -0.30(-0.21%) |
Dec 18, 2017 | 142.52 | 142.94 | 141.05 | 141.65 | 1,099,329 | -0.09(-0.07%) |
Dec 15, 2017 | 141.85 | 142.36 | 140.99 | 141.75 | 1,656,300 | +1.01(+0.72%) |
Dec 14, 2017 | 141.43 | 141.95 | 140.71 | 140.74 | 609,156 | -0.63(-0.45%) |
Dec 13, 2017 | 143.78 | 143.96 | 141.33 | 141.37 | 876,730 | -2.26(-1.57%) |
Dec 12, 2017 | 143.63 | 144.55 | 143.07 | 143.63 | 466,153 | +0.17(+0.12%) |
Dec 11, 2017 | 143.27 | 144.29 | 142.78 | 143.46 | 924,007 | +0.00(+0.00%) |
Dec 08, 2017 | 143.46 | 143.88 | 142.44 | 143.46 | 551,431 | +0.62(+0.43%) |
Dec 07, 2017 | 143.14 | 143.99 | 142.72 | 142.84 | 851,844 | -0.51(-0.35%) |
Dec 06, 2017 | 143.17 | 143.50 | 142.04 | 143.34 | 643,492 | +0.18(+0.12%) |
Dec 05, 2017 | 143.41 | 144.65 | 142.62 | 143.17 | 769,669 | +0.31(+0.22%) |
Dec 04, 2017 | 144.84 | 142.54 | 142.86 | 786,319 | +0.42(+0.30%) | |
Dec 01, 2017 | 142.92 | 142.93 | 139.87 | 142.43 | 817,648 | -0.49(-0.34%) |
Nov 30, 2017 | 141.88 | 143.17 | 139.62 | 142.92 | 1,251,532 | +1.86(+1.32%) |
Nov 29, 2017 | 142.70 | 144.27 | 140.65 | 141.06 | 665,572 | -0.98(-0.69%) |
Nov 28, 2017 | 141.62 | 142.22 | 140.56 | 142.04 | 1,166,713 | +0.95(+0.67%) |
Nov 27, 2017 | 141.43 | 142.54 | 140.94 | 141.09 | 647,025 | -0.34(-0.24%) |
Nov 24, 2017 | 140.60 | 141.90 | 140.60 | 141.43 | 309,099 | +0.78(+0.56%) |
Nov 22, 2017 | 140.64 | 141.10 | 139.80 | 140.64 | 727,699 | -0.06(-0.04%) |
Nov 21, 2017 | 140.27 | 140.86 | 140.05 | 140.70 | 855,018 | +1.08(+0.77%) |
Nov 20, 2017 | 138.25 | 139.85 | 138.11 | 139.62 | 883,654 | +1.79(+1.30%) |
Nov 17, 2017 | 135.84 | 138.34 | 134.84 | 137.83 | 1,003,639 | +2.53(+1.87%) |
Nov 16, 2017 | 134.04 | 136.13 | 134.04 | 135.29 | 840,386 | +2.00(+1.50%) |
Nov 15, 2017 | 133.90 | 134.38 | 132.85 | 133.29 | 659,831 | -1.11(-0.82%) |
Nov 14, 2017 | 133.11 | 135.11 | 132.68 | 134.40 | 452,472 | +0.93(+0.70%) |
Nov 13, 2017 | 132.90 | 133.92 | 132.48 | 133.47 | 524,291 | -0.04(-0.03%) |
Nov 10, 2017 | 133.94 | 134.63 | 133.03 | 133.51 | 582,233 | -0.84(-0.63%) |
Nov 09, 2017 | 135.65 | 135.93 | 133.24 | 134.35 | 609,892 | -1.73(-1.27%) |
Nov 08, 2017 | 134.87 | 136.13 | 134.43 | 136.08 | 588,274 | +1.09(+0.81%) |
Nov 07, 2017 | 135.85 | 136.77 | 134.44 | 134.99 | 584,933 | -0.69(-0.51%) |
Nov 06, 2017 | 137.51 | 137.68 | 135.49 | 135.69 | 907,172 | -1.67(-1.22%) |
Nov 03, 2017 | 135.57 | 138.66 | 131.59 | 137.36 | 2,080,550 | +2.59(+1.92%) |
Nov 02, 2017 | 134.47 | 135.24 | 133.47 | 134.77 | 877,304 | +0.04(+0.03%) |
Nov 01, 2017 | 135.01 | 135.46 | 134.87 | 134.73 | 579,124 | +1.01(+0.76%) |
Oct 31, 2017 | 134.26 | 134.66 | 132.95 | 133.72 | 1,050,050 | -0.53(-0.40%) |
Oct 30, 2017 | 136.95 | 136.97 | 132.74 | 134.25 | 861,636 | -3.21(-2.34%) |
Oct 27, 2017 | 138.95 | 138.95 | 137.05 | 137.46 | 919,712 | -0.92(-0.66%) |
Oct 26, 2017 | 137.55 | 138.97 | 137.52 | 138.38 | 972,287 | +1.69(+1.24%) |
Oct 25, 2017 | 138.01 | 138.28 | 135.63 | 136.69 | 999,286 | -1.33(-0.97%) |
Oct 24, 2017 | 137.15 | 138.67 | 136.34 | 138.03 | 761,026 | +0.88(+0.64%) |
Oct 23, 2017 | 136.73 | 137.29 | 136.41 | 137.14 | 636,150 | +0.38(+0.27%) |
Oct 20, 2017 | 136.14 | 136.80 | 135.41 | 136.77 | 507,747 | +1.38(+1.02%) |
Oct 19, 2017 | 135.92 | 136.24 | 134.48 | 135.39 | 548,747 | -0.95(-0.70%) |
Oct 18, 2017 | 135.62 | 136.93 | 135.39 | 136.34 | 659,251 | +1.01(+0.74%) |
Oct 17, 2017 | 135.99 | 136.00 | 134.60 | 135.33 | 535,938 | -0.58(-0.43%) |
Oct 16, 2017 | 135.49 | 136.00 | 134.99 | 135.91 | 524,445 | +0.48(+0.35%) |
Oct 13, 2017 | 135.27 | 135.97 | 135.00 | 135.44 | 749,737 | +0.29(+0.22%) |
Oct 12, 2017 | 133.65 | 135.14 | 133.36 | 135.14 | 787,765 | +1.29(+0.97%) |
Oct 11, 2017 | 133.54 | 134.08 | 133.17 | 133.85 | 572,086 | +0.39(+0.29%) |
Oct 10, 2017 | 133.59 | 133.92 | 132.99 | 133.46 | 598,956 | +0.18(+0.13%) |
Oct 09, 2017 | 133.74 | 134.11 | 132.82 | 133.28 | 583,323 | -0.51(-0.38%) |
Oct 06, 2017 | 133.74 | 135.19 | 133.48 | 133.79 | 873,280 | +0.37(+0.27%) |
Oct 05, 2017 | 133.22 | 133.97 | 132.72 | 133.43 | 647,224 | +0.37(+0.28%) |
Oct 04, 2017 | 132.39 | 133.10 | 132.07 | 133.06 | 675,470 | +0.67(+0.50%) |
Oct 03, 2017 | 131.46 | 132.66 | 130.98 | 132.39 | 591,067 | +0.74(+0.56%) |
Oct 02, 2017 | 131.00 | 131.71 | 130.82 | 131.65 | 925,255 | +0.94(+0.72%) |
Sep 29, 2017 | 129.96 | 130.80 | 129.62 | 130.71 | 664,244 | +0.56(+0.43%) |
Sep 28, 2017 | 130.04 | 130.18 | 129.28 | 130.15 | 489,943 | -0.09(-0.07%) |
Sep 27, 2017 | 130.63 | 131.40 | 129.90 | 130.24 | 619,394 | +0.34(+0.26%) |
Sep 26, 2017 | 130.27 | 130.44 | 129.36 | 129.90 | 592,379 | -0.40(-0.31%) |
Sep 25, 2017 | 129.76 | 130.54 | 128.47 | 130.31 | 1,145,522 | +0.70(+0.54%) |
Sep 22, 2017 | 128.46 | 129.84 | 128.46 | 129.60 | 750,052 | +1.30(+1.01%) |
Sep 21, 2017 | 128.27 | 128.57 | 127.52 | 128.31 | 448,586 | -0.11(-0.09%) |
Sep 20, 2017 | 128.45 | 128.94 | 127.42 | 128.42 | 674,903 | +0.03(+0.02%) |
Sep 19, 2017 | 128.80 | 128.85 | 128.19 | 128.39 | 511,911 | -0.02(-0.01%) |
Sep 18, 2017 | 128.09 | 128.63 | 127.74 | 128.41 | 557,998 | +0.40(+0.32%) |
Sep 15, 2017 | 126.77 | 128.47 | 126.70 | 128.01 | 997,829 | +1.29(+1.01%) |
Sep 14, 2017 | 126.92 | 127.54 | 126.21 | 126.72 | 557,375 | -0.38(-0.30%) |
Sep 13, 2017 | 127.88 | 128.18 | 126.96 | 127.11 | 520,818 | -0.74(-0.58%) |
Sep 12, 2017 | 127.65 | 127.88 | 126.59 | 127.85 | 414,367 | +0.41(+0.32%) |
Sep 11, 2017 | 128.15 | 128.44 | 127.09 | 127.44 | 1,169,125 | +0.35(+0.27%) |
Sep 08, 2017 | 126.05 | 127.47 | 125.68 | 127.09 | 455,263 | +1.06(+0.84%) |
Sep 07, 2017 | 126.00 | 126.32 | 125.57 | 126.03 | 524,622 | -0.02(-0.02%) |
Sep 06, 2017 | 125.63 | 126.52 | 125.19 | 126.05 | 798,968 | +1.11(+0.89%) |
Sep 05, 2017 | 124.97 | 125.44 | 124.20 | 124.94 | 936,522 | -0.66(-0.52%) |
Sep 01, 2017 | 126.42 | 126.46 | 125.28 | 125.59 | 716,464 | -0.25(-0.20%) |
Aug 31, 2017 | 126.50 | 126.80 | 125.42 | 125.85 | 1,087,137 | -0.39(-0.30%) |
Aug 30, 2017 | 124.85 | 126.25 | 124.33 | 126.23 | 497,885 | +1.32(+1.06%) |
Aug 29, 2017 | 123.93 | 125.11 | 123.63 | 124.91 | 484,683 | +0.33(+0.26%) |
Aug 28, 2017 | 124.41 | 124.64 | 123.94 | 124.58 | 437,491 | +0.27(+0.22%) |
Aug 25, 2017 | 124.72 | 124.98 | 124.16 | 124.31 | 636,385 | +0.18(+0.14%) |
Aug 24, 2017 | 124.44 | 124.85 | 123.44 | 124.13 | 458,585 | +0.17(+0.14%) |
Aug 23, 2017 | 123.88 | 124.29 | 123.29 | 123.96 | 450,205 | -0.53(-0.42%) |
Aug 22, 2017 | 123.12 | 124.74 | 123.12 | 124.49 | 591,302 | +1.66(+1.35%) |
Aug 21, 2017 | 122.50 | 123.29 | 122.07 | 122.82 | 697,537 | +0.30(+0.24%) |
Aug 18, 2017 | 122.15 | 122.87 | 121.15 | 122.52 | 1,575,298 | +0.61(+0.50%) |
Aug 17, 2017 | 122.85 | 124.31 | 121.88 | 121.91 | 1,038,167 | -1.75(-1.42%) |
Aug 16, 2017 | 124.08 | 124.67 | 123.29 | 123.66 | 781,853 | -0.10(-0.08%) |
Aug 15, 2017 | 122.58 | 123.93 | 122.30 | 123.77 | 883,491 | +1.56(+1.28%) |
Aug 14, 2017 | 120.44 | 122.41 | 119.99 | 122.20 | 1,297,275 | +2.59(+2.17%) |
Aug 11, 2017 | 119.35 | 120.77 | 119.30 | 119.61 | 1,238,545 | +0.80(+0.67%) |
Aug 10, 2017 | 119.35 | 120.64 | 118.77 | 118.81 | 768,685 | -1.04(-0.87%) |
Aug 09, 2017 | 118.95 | 119.89 | 118.22 | 119.85 | 1,496,525 | +0.30(+0.25%) |
Aug 08, 2017 | 120.45 | 120.66 | 119.22 | 119.55 | 873,133 | -1.28(-1.06%) |
Aug 07, 2017 | 121.46 | 121.49 | 120.39 | 120.84 | 825,488 | -0.21(-0.17%) |
Aug 04, 2017 | 120.87 | 121.32 | 120.12 | 121.04 | 937,844 | +0.53(+0.44%) |
Aug 03, 2017 | 121.20 | 121.45 | 119.90 | 120.51 | 1,360,649 | -0.61(-0.50%) |
Aug 02, 2017 | 122.93 | 123.09 | 120.31 | 121.12 | 1,282,678 | -2.08(-1.69%) |