Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 153.40 | 154.37 | 152.25 | 153.96 | 16,681 | -0.04(-0.02%) |
Sep 27, 2018 | 153.66 | 154.23 | 153.63 | 154.00 | 6,741 | +0.78(+0.51%) |
Sep 26, 2018 | 154.20 | 154.81 | 153.22 | 153.22 | 5,006 | -0.67(-0.44%) |
Sep 25, 2018 | 154.45 | 154.85 | 153.79 | 153.89 | 22,648 | -0.17(-0.11%) |
Sep 24, 2018 | 154.28 | 154.28 | 154.06 | 154.06 | 3,129 | -0.77(-0.50%) |
Sep 21, 2018 | 155.40 | 155.79 | 154.78 | 154.82 | 22,621 | -0.26(-0.17%) |
Sep 20, 2018 | 153.06 | 155.12 | 153.06 | 155.08 | 6,250 | +2.76(+1.81%) |
Sep 19, 2018 | 152.81 | 153.32 | 152.29 | 152.32 | 5,575 | -0.26(-0.17%) |
Sep 18, 2018 | 151.90 | 152.95 | 151.59 | 152.58 | 23,404 | +1.25(+0.83%) |
Sep 17, 2018 | 152.80 | 152.80 | 151.23 | 151.33 | 4,299 | -1.65(-1.08%) |
Sep 14, 2018 | 153.33 | 153.51 | 152.72 | 152.98 | 5,136 | -0.57(-0.37%) |
Sep 13, 2018 | 153.22 | 153.67 | 153.09 | 153.54 | 8,536 | +0.64(+0.42%) |
Sep 12, 2018 | 152.22 | 153.12 | 152.22 | 152.90 | 4,337 | +0.33(+0.22%) |
Sep 11, 2018 | 152.66 | 152.86 | 151.81 | 152.57 | 6,039 | -0.58(-0.38%) |
Sep 10, 2018 | 154.24 | 154.55 | 153.16 | 153.16 | 5,095 | -0.82(-0.54%) |
Sep 07, 2018 | 153.92 | 154.17 | 153.21 | 153.98 | 10,709 | +0.19(+0.12%) |
Sep 06, 2018 | 154.93 | 154.93 | 153.60 | 153.80 | 2,147 | -1.14(-0.73%) |
Sep 05, 2018 | 154.46 | 155.03 | 154.19 | 154.93 | 11,872 | +0.60(+0.39%) |
Sep 04, 2018 | 154.79 | 154.79 | 153.40 | 154.33 | 6,435 | -0.81(-0.53%) |
Aug 31, 2018 | 155.15 | 155.15 | 155.15 | 0 | +0.71(+0.46%) | |
Aug 30, 2018 | 153.99 | 155.23 | 153.99 | 154.44 | 4,893 | -0.17(-0.11%) |
Aug 29, 2018 | 153.18 | 154.74 | 153.14 | 154.61 | 14,494 | +0.70(+0.46%) |
Aug 28, 2018 | 153.27 | 153.97 | 153.27 | 153.91 | 7,096 | +0.24(+0.15%) |
Aug 27, 2018 | 154.07 | 154.18 | 153.45 | 153.67 | 14,515 | +0.20(+0.13%) |
Aug 24, 2018 | 153.21 | 153.47 | 152.37 | 153.47 | 24,916 | +0.29(+0.19%) |
Aug 23, 2018 | 153.63 | 153.76 | 153.00 | 153.18 | 3,962 | -0.74(-0.48%) |
Aug 22, 2018 | 153.04 | 154.28 | 153.04 | 153.92 | 8,548 | -0.17(-0.11%) |
Aug 21, 2018 | 154.91 | 154.91 | 153.58 | 154.09 | 92,788 | -0.49(-0.32%) |
Aug 20, 2018 | 153.38 | 154.70 | 153.38 | 154.59 | 29,840 | +1.21(+0.79%) |
Aug 17, 2018 | 152.54 | 153.80 | 152.15 | 153.38 | 11,802 | +0.46(+0.30%) |
Aug 16, 2018 | 151.47 | 152.92 | 151.23 | 152.92 | 9,813 | +1.58(+1.05%) |
Aug 15, 2018 | 150.75 | 151.34 | 149.91 | 151.34 | 6,784 | -0.08(-0.05%) |
Aug 14, 2018 | 151.26 | 151.91 | 151.15 | 151.42 | 6,769 | +0.43(+0.28%) |
Aug 13, 2018 | 150.84 | 151.39 | 150.65 | 150.99 | 5,948 | +0.15(+0.10%) |
Aug 10, 2018 | 150.57 | 151.01 | 150.43 | 150.84 | 4,262 | -0.13(-0.08%) |
Aug 09, 2018 | 151.44 | 151.70 | 150.97 | 150.97 | 12,671 | -1.43(-0.94%) |
Aug 08, 2018 | 151.13 | 152.64 | 150.74 | 152.40 | 8,806 | +1.19(+0.79%) |
Aug 07, 2018 | 150.30 | 151.72 | 150.30 | 151.21 | 10,944 | +1.28(+0.85%) |
Aug 06, 2018 | 148.78 | 150.26 | 148.78 | 149.93 | 8,622 | +0.70(+0.47%) |
Aug 03, 2018 | 148.44 | 149.29 | 148.44 | 149.22 | 4,808 | +0.44(+0.30%) |
Aug 02, 2018 | 148.28 | 149.30 | 147.71 | 148.78 | 58,541 | +0.57(+0.39%) |
Aug 01, 2018 | 147.82 | 148.57 | 147.55 | 148.21 | 82,729 | +0.44(+0.30%) |
Jul 31, 2018 | 146.47 | 148.16 | 146.37 | 147.77 | 10,955 | +1.91(+1.31%) |
Jul 30, 2018 | 145.10 | 146.23 | 145.10 | 145.87 | 3,081 | +0.69(+0.47%) |
Jul 27, 2018 | 145.75 | 145.75 | 144.51 | 145.18 | 2,513 | -1.15(-0.79%) |
Jul 26, 2018 | 146.60 | 147.12 | 145.85 | 146.33 | 4,650 | -0.06(-0.04%) |
Jul 25, 2018 | 144.13 | 146.40 | 144.13 | 146.40 | 16,140 | +1.68(+1.16%) |
Jul 24, 2018 | 145.51 | 145.51 | 143.88 | 144.71 | 19,919 | +0.21(+0.15%) |
Jul 23, 2018 | 144.11 | 144.83 | 144.06 | 144.50 | 1,912 | +0.31(+0.22%) |
Jul 20, 2018 | 143.81 | 144.51 | 143.81 | 144.19 | 11,631 | -0.51(-0.35%) |
Jul 19, 2018 | 143.96 | 144.70 | 143.66 | 144.70 | 15,657 | -0.27(-0.19%) |
Jul 18, 2018 | 144.78 | 144.97 | 144.35 | 144.97 | 17,724 | -0.34(-0.23%) |
Jul 17, 2018 | 144.04 | 145.55 | 144.04 | 145.31 | 5,133 | +1.41(+0.98%) |
Jul 16, 2018 | 144.53 | 144.53 | 143.44 | 143.90 | 4,035 | -1.63(-1.12%) |
Jul 13, 2018 | 145.83 | 146.24 | 145.50 | 145.53 | 8,962 | -0.60(-0.41%) |
Jul 12, 2018 | 144.95 | 146.18 | 144.95 | 146.13 | 9,212 | +1.49(+1.03%) |
Jul 11, 2018 | 143.38 | 144.64 | 143.38 | 144.64 | 3,291 | -0.04(-0.03%) |
Jul 10, 2018 | 144.86 | 144.86 | 144.11 | 144.68 | 9,061 | +0.11(+0.08%) |
Jul 09, 2018 | 143.82 | 145.02 | 143.74 | 144.57 | 10,497 | +1.02(+0.71%) |
Jul 06, 2018 | 141.46 | 143.66 | 141.46 | 143.55 | 11,983 | +2.21(+1.57%) |
Jul 05, 2018 | 139.92 | 141.39 | 139.86 | 141.34 | 7,781 | +1.94(+1.39%) |
Jul 03, 2018 | 139.40 | 139.40 | 139.40 | 0 | +1.08(+0.78%) | |
Jul 02, 2018 | 137.49 | 138.32 | 136.89 | 138.32 | 5,159 | -0.18(-0.13%) |
Jun 29, 2018 | 139.46 | 139.59 | 138.50 | 138.50 | 6,641 | +0.13(+0.09%) |
Jun 28, 2018 | 137.46 | 138.98 | 136.59 | 138.37 | 16,382 | +0.97(+0.71%) |
Jun 27, 2018 | 138.60 | 139.79 | 137.33 | 137.40 | 7,990 | -1.98(-1.42%) |
Jun 26, 2018 | 139.39 | 139.93 | 138.18 | 139.38 | 5,960 | +0.07(+0.05%) |
Jun 25, 2018 | 140.47 | 140.47 | 138.39 | 139.32 | 12,045 | -1.79(-1.27%) |
Jun 22, 2018 | 140.93 | 141.18 | 140.86 | 141.10 | 11,989 | +0.37(+0.26%) |
Jun 21, 2018 | 141.81 | 142.93 | 140.51 | 140.74 | 19,680 | -1.90(-1.33%) |
Jun 20, 2018 | 142.19 | 143.03 | 142.16 | 142.64 | 27,778 | +1.29(+0.91%) |
Jun 19, 2018 | 140.38 | 141.40 | 140.38 | 141.35 | 15,581 | +0.38(+0.27%) |
Jun 18, 2018 | 141.45 | 141.45 | 140.68 | 140.97 | 9,228 | -1.22(-0.86%) |
Jun 15, 2018 | 142.19 | 140.95 | 142.19 | 5,491 | +0.36(+0.25%) | |
Jun 14, 2018 | 141.24 | 141.84 | 140.98 | 141.83 | 12,738 | +0.32(+0.23%) |
Jun 13, 2018 | 141.29 | 142.53 | 141.25 | 141.51 | 8,479 | +0.25(+0.18%) |
Jun 12, 2018 | 141.07 | 141.93 | 141.07 | 141.26 | 19,512 | +0.12(+0.08%) |
Jun 11, 2018 | 140.91 | 141.72 | 140.75 | 141.14 | 9,954 | +0.06(+0.05%) |
Jun 08, 2018 | 140.10 | 141.36 | 140.10 | 141.08 | 6,503 | +1.09(+0.78%) |
Jun 07, 2018 | 140.01 | 140.11 | 139.21 | 139.98 | 9,372 | +0.47(+0.33%) |
Jun 06, 2018 | 139.75 | 139.52 | 11,701 | +2.20(+1.60%) | ||
Jun 05, 2018 | 136.49 | 137.97 | 136.49 | 137.32 | 16,336 | +0.63(+0.46%) |
Jun 04, 2018 | 137.09 | 137.33 | 135.87 | 136.69 | 7,063 | -0.61(-0.45%) |
Jun 01, 2018 | 136.44 | 137.36 | 136.44 | 137.30 | 12,642 | +1.48(+1.09%) |
May 31, 2018 | 135.96 | 136.50 | 135.52 | 135.82 | 9,601 | -0.68(-0.50%) |
May 30, 2018 | 134.78 | 136.71 | 134.78 | 136.51 | 7,902 | +2.10(+1.56%) |
May 29, 2018 | 134.08 | 134.77 | 133.09 | 134.41 | 8,315 | -0.88(-0.65%) |
May 25, 2018 | 135.28 | 135.28 | 135.28 | 0 | +0.36(+0.27%) | |
May 24, 2018 | 134.87 | 135.31 | 134.41 | 134.92 | 4,866 | -0.18(-0.13%) |
May 23, 2018 | 135.38 | 135.71 | 134.90 | 135.10 | 6,013 | +0.30(+0.22%) |
May 22, 2018 | 135.20 | 135.70 | 134.80 | 134.80 | 5,073 | -0.39(-0.29%) |
May 21, 2018 | 136.80 | 136.94 | 135.04 | 135.19 | 5,246 | -1.35(-0.99%) |
May 18, 2018 | 136.10 | 136.61 | 135.46 | 136.54 | 8,906 | +0.28(+0.21%) |
May 17, 2018 | 135.07 | 136.44 | 134.54 | 136.26 | 12,337 | +1.22(+0.90%) |
May 16, 2018 | 134.67 | 135.43 | 134.09 | 135.04 | 13,602 | +0.37(+0.27%) |
May 15, 2018 | 134.63 | 134.89 | 134.29 | 134.67 | 25,840 | -0.59(-0.44%) |
May 14, 2018 | 135.02 | 136.16 | 134.77 | 135.27 | 16,212 | +0.88(+0.65%) |
May 11, 2018 | 131.60 | 134.39 | 131.60 | 134.39 | 4,054 | +3.32(+2.54%) |
May 10, 2018 | 130.42 | 132.48 | 130.42 | 131.07 | 4,443 | +1.24(+0.95%) |
May 09, 2018 | 128.55 | 130.02 | 128.02 | 129.83 | 20,107 | +1.28(+0.99%) |
May 08, 2018 | 129.06 | 129.16 | 128.15 | 128.55 | 8,707 | -1.02(-0.79%) |
May 07, 2018 | 129.33 | 130.25 | 129.33 | 129.57 | 27,462 | +0.12(+0.09%) |
May 04, 2018 | 127.54 | 129.88 | 127.18 | 129.46 | 10,741 | +1.32(+1.03%) |
May 03, 2018 | 129.54 | 129.54 | 127.04 | 128.13 | 8,709 | -1.85(-1.42%) |
May 02, 2018 | 130.95 | 131.24 | 129.99 | 129.99 | 4,074 | -1.67(-1.27%) |
May 01, 2018 | 130.66 | 131.65 | 129.66 | 131.65 | 8,577 | +0.04(+0.03%) |
Apr 30, 2018 | 133.74 | 134.12 | 131.61 | 131.61 | 4,355 | -2.25(-1.68%) |
Apr 27, 2018 | 133.27 | 134.13 | 133.27 | 133.86 | 4,564 | +0.53(+0.40%) |
Apr 26, 2018 | 132.64 | 134.07 | 132.64 | 133.33 | 4,851 | +0.99(+0.75%) |
Apr 25, 2018 | 132.83 | 132.83 | 131.50 | 132.35 | 6,291 | -1.05(-0.79%) |
Apr 24, 2018 | 134.45 | 134.83 | 132.44 | 133.40 | 9,827 | -0.42(-0.32%) |
Apr 23, 2018 | 133.73 | 134.27 | 133.30 | 133.82 | 7,803 | -0.51(-0.38%) |
Apr 20, 2018 | 135.00 | 135.24 | 134.02 | 134.33 | 25,149 | -0.79(-0.59%) |
Apr 19, 2018 | 136.31 | 136.35 | 134.51 | 135.12 | 10,860 | -1.24(-0.91%) |
Apr 18, 2018 | 136.72 | 136.74 | 136.16 | 136.36 | 6,274 | -0.21(-0.15%) |
Apr 17, 2018 | 135.91 | 136.75 | 135.57 | 136.57 | 5,610 | +1.20(+0.89%) |
Apr 16, 2018 | 135.73 | 135.73 | 134.90 | 135.37 | 14,283 | +0.43(+0.32%) |
Apr 13, 2018 | 135.72 | 135.72 | 134.31 | 134.94 | 10,811 | -0.83(-0.61%) |
Apr 12, 2018 | 135.82 | 136.47 | 135.77 | 135.77 | 5,213 | +0.40(+0.30%) |
Apr 11, 2018 | 134.79 | 136.05 | 134.79 | 135.37 | 22,332 | -0.13(-0.09%) |
Apr 10, 2018 | 133.84 | 135.92 | 133.65 | 135.49 | 16,662 | +2.69(+2.02%) |
Apr 09, 2018 | 131.92 | 133.67 | 131.92 | 132.81 | 12,901 | +1.94(+1.49%) |
Apr 06, 2018 | 132.54 | 133.45 | 130.17 | 130.86 | 2,834 | -3.27(-2.44%) |
Apr 05, 2018 | 133.90 | 134.67 | 133.57 | 134.13 | 5,742 | +0.04(+0.03%) |
Apr 04, 2018 | 130.18 | 134.35 | 130.18 | 134.10 | 7,751 | +1.79(+1.35%) |
Apr 03, 2018 | 130.60 | 132.31 | 130.08 | 132.31 | 4,846 | +2.91(+2.25%) |
Apr 02, 2018 | 133.72 | 133.72 | 129.34 | 129.40 | 6,510 | -5.18(-3.85%) |
Mar 29, 2018 | 134.57 | 134.57 | 134.57 | 0 | +1.03(+0.77%) | |
Mar 28, 2018 | 132.66 | 134.29 | 132.66 | 133.54 | 5,837 | +0.65(+0.49%) |
Mar 27, 2018 | 133.09 | 134.16 | 132.68 | 132.90 | 3,853 | -0.40(-0.30%) |
Mar 26, 2018 | 132.99 | 134.64 | 130.98 | 133.30 | 8,086 | +1.61(+1.22%) |
Mar 23, 2018 | 134.63 | 134.63 | 131.69 | 131.69 | 6,754 | -2.97(-2.21%) |
Mar 22, 2018 | 136.66 | 137.26 | 134.66 | 134.66 | 28,480 | -2.18(-1.59%) |
Mar 21, 2018 | 135.65 | 137.79 | 135.65 | 136.84 | 4,626 | +0.97(+0.72%) |
Mar 20, 2018 | 136.48 | 137.09 | 135.44 | 135.87 | 4,721 | -0.88(-0.64%) |
Mar 19, 2018 | 137.79 | 137.79 | 135.61 | 136.75 | 3,396 | -2.73(-1.96%) |
Mar 16, 2018 | 138.37 | 139.48 | 138.37 | 139.48 | 3,131 | +1.07(+0.78%) |
Mar 15, 2018 | 139.59 | 139.68 | 138.32 | 138.41 | 5,106 | -1.42(-1.01%) |
Mar 14, 2018 | 140.32 | 140.52 | 139.25 | 139.82 | 15,460 | -0.24(-0.17%) |
Mar 13, 2018 | 141.10 | 141.62 | 140.00 | 140.06 | 13,577 | -0.42(-0.30%) |
Mar 12, 2018 | 139.88 | 140.65 | 139.81 | 140.48 | 8,701 | +0.42(+0.30%) |
Mar 09, 2018 | 138.68 | 140.06 | 138.43 | 140.06 | 17,173 | +2.19(+1.59%) |
Mar 08, 2018 | 136.90 | 138.07 | 136.90 | 137.87 | 9,745 | +1.15(+0.84%) |
Mar 07, 2018 | 136.72 | 135.49 | 136.72 | 4,396 | +0.49(+0.36%) | |
Mar 06, 2018 | 136.99 | 137.24 | 135.56 | 136.24 | 7,910 | -0.84(-0.61%) |
Mar 05, 2018 | 135.31 | 137.20 | 135.13 | 137.07 | 8,097 | +0.32(+0.23%) |
Mar 02, 2018 | 133.59 | 137.04 | 133.59 | 136.75 | 5,044 | +2.55(+1.90%) |
Mar 01, 2018 | 134.88 | 136.30 | 133.29 | 134.20 | 6,457 | -2.19(-1.60%) |
Feb 28, 2018 | 139.12 | 139.12 | 136.34 | 136.38 | 5,644 | -2.97(-2.13%) |
Feb 27, 2018 | 141.47 | 141.47 | 139.30 | 139.35 | 7,878 | -2.35(-1.66%) |
Feb 26, 2018 | 139.79 | 142.14 | 139.79 | 141.71 | 17,875 | +2.01(+1.44%) |
Feb 23, 2018 | 138.68 | 139.70 | 138.53 | 139.70 | 5,659 | +2.00(+1.45%) |
Feb 22, 2018 | 138.13 | 139.13 | 137.41 | 137.70 | 6,368 | -0.49(-0.36%) |
Feb 21, 2018 | 139.71 | 140.63 | 138.18 | 138.19 | 8,948 | -0.33(-0.24%) |
Feb 20, 2018 | 139.87 | 140.06 | 138.51 | 138.52 | 8,670 | -2.56(-1.82%) |
Feb 16, 2018 | 141.08 | 141.08 | 141.08 | 0 | +0.86(+0.62%) | |
Feb 15, 2018 | 139.25 | 140.22 | 137.78 | 140.22 | 17,303 | +2.86(+2.08%) |
Feb 14, 2018 | 133.79 | 137.36 | 133.79 | 137.35 | 24,160 | +2.30(+1.70%) |
Feb 13, 2018 | 134.13 | 135.44 | 133.59 | 135.05 | 18,601 | +0.12(+0.09%) |
Feb 12, 2018 | 134.02 | 135.65 | 133.31 | 134.94 | 36,147 | +1.55(+1.17%) |
Feb 09, 2018 | 133.48 | 133.99 | 128.84 | 133.38 | 47,509 | +1.47(+1.12%) |
Feb 08, 2018 | 136.93 | 136.97 | 131.91 | 131.91 | 19,987 | -4.73(-3.46%) |
Feb 07, 2018 | 136.20 | 137.45 | 136.14 | 136.63 | 25,855 | +0.21(+0.15%) |
Feb 06, 2018 | 131.79 | 136.63 | 131.11 | 136.43 | 30,937 | +0.04(+0.03%) |
Feb 05, 2018 | 140.01 | 140.06 | 133.98 | 136.39 | 41,221 | -4.52(-3.21%) |
Feb 02, 2018 | 142.46 | 143.26 | 140.88 | 140.91 | 20,116 | -2.79(-1.94%) |
Feb 01, 2018 | 142.96 | 144.70 | 142.90 | 143.70 | 10,752 | +0.66(+0.46%) |
Jan 31, 2018 | 146.35 | 146.35 | 142.60 | 143.04 | 49,297 | -2.98(-2.04%) |
Jan 30, 2018 | 147.65 | 147.94 | 147.10 | 146.02 | 315,797 | -3.56(-2.38%) |
Jan 29, 2018 | 150.46 | 150.93 | 149.40 | 149.59 | 474,087 | -0.77(-0.51%) |
Jan 26, 2018 | 149.66 | 150.43 | 149.66 | 150.35 | 10,692 | +1.28(+0.86%) |
Jan 25, 2018 | 148.15 | 149.08 | 147.63 | 149.08 | 14,326 | +1.17(+0.79%) |
Jan 24, 2018 | 149.49 | 149.49 | 146.98 | 147.91 | 18,914 | -1.06(-0.71%) |
Jan 23, 2018 | 148.19 | 149.41 | 147.25 | 148.97 | 97,790 | +0.23(+0.15%) |
Jan 22, 2018 | 146.10 | 148.74 | 146.10 | 148.74 | 13,305 | +2.60(+1.78%) |
Jan 19, 2018 | 145.52 | 146.14 | 145.15 | 146.14 | 14,654 | +0.55(+0.38%) |
Jan 18, 2018 | 145.78 | 145.78 | 144.56 | 145.60 | 12,968 | -0.21(-0.14%) |
Jan 17, 2018 | 145.16 | 146.10 | 144.76 | 145.81 | 35,286 | +0.88(+0.61%) |
Jan 16, 2018 | 146.33 | 147.33 | 144.62 | 144.92 | 58,282 | -0.88(-0.60%) |
Jan 12, 2018 | 145.81 | 145.81 | 145.81 | 0 | +0.60(+0.41%) | |
Jan 11, 2018 | 143.22 | 145.21 | 143.22 | 145.21 | 12,695 | +1.89(+1.32%) |
Jan 10, 2018 | 143.31 | 143.31 | 74,728 | +0.22(+0.15%) | ||
Jan 09, 2018 | 141.87 | 143.19 | 141.87 | 143.10 | 8,237 | +1.23(+0.86%) |
Jan 08, 2018 | 142.62 | 142.62 | 140.55 | 141.87 | 19,857 | -1.03(-0.72%) |
Jan 05, 2018 | 143.35 | 143.35 | 142.34 | 142.90 | 12,144 | +0.09(+0.06%) |
Jan 04, 2018 | 143.15 | 143.26 | 142.09 | 142.81 | 55,463 | +0.12(+0.08%) |
Jan 03, 2018 | 142.10 | 142.90 | 141.48 | 142.69 | 18,915 | +0.64(+0.45%) |
Jan 02, 2018 | 140.51 | 142.04 | 140.51 | 142.04 | 36,228 | +1.73(+1.23%) |
Dec 29, 2017 | 140.32 | 140.32 | 140.32 | 0 | -0.65(-0.46%) | |
Dec 28, 2017 | 141.40 | 141.40 | 140.55 | 140.96 | 47,828 | +0.18(+0.13%) |
Dec 27, 2017 | 140.51 | 141.74 | 140.51 | 140.78 | 28,017 | -0.28(-0.20%) |
Dec 26, 2017 | 140.42 | 141.24 | 140.42 | 141.06 | 7,962 | +0.59(+0.42%) |
Dec 22, 2017 | 140.91 | 140.91 | 140.07 | 140.47 | 12,427 | -0.56(-0.39%) |
Dec 21, 2017 | 140.28 | 141.43 | 140.28 | 141.03 | 10,771 | +1.06(+0.75%) |
Dec 20, 2017 | 140.53 | 140.53 | 139.85 | 139.97 | 5,399 | -0.44(-0.31%) |
Dec 19, 2017 | 140.99 | 141.54 | 140.11 | 140.41 | 13,213 | -0.99(-0.70%) |
Dec 18, 2017 | 141.21 | 141.76 | 141.10 | 141.40 | 23,637 | +0.07(+0.05%) |
Dec 15, 2017 | 140.01 | 141.32 | 139.97 | 141.32 | 14,014 | +1.34(+0.96%) |
Dec 14, 2017 | 141.75 | 142.25 | 139.54 | 139.98 | 12,744 | -1.77(-1.25%) |
Dec 13, 2017 | 140.74 | 141.97 | 140.74 | 141.75 | 26,929 | +0.78(+0.55%) |
Dec 12, 2017 | 139.97 | 141.35 | 139.97 | 140.97 | 7,973 | +0.83(+0.60%) |
Dec 11, 2017 | 139.27 | 140.54 | 139.27 | 140.13 | 9,382 | +0.95(+0.68%) |
Dec 08, 2017 | 137.72 | 139.27 | 137.62 | 139.18 | 26,370 | +1.95(+1.42%) |
Dec 07, 2017 | 136.36 | 137.25 | 136.31 | 137.23 | 16,973 | +0.72(+0.53%) |
Dec 06, 2017 | 137.20 | 137.25 | 135.33 | 136.51 | 25,844 | -0.93(-0.68%) |
Dec 05, 2017 | 137.90 | 138.67 | 137.24 | 137.44 | 51,860 | -0.39(-0.28%) |
Dec 04, 2017 | 140.35 | 140.54 | 137.83 | 137.83 | 77,345 | -1.67(-1.20%) |
Dec 01, 2017 | 139.43 | 140.52 | 139.35 | 139.50 | 16,683 | -0.14(-0.10%) |
Nov 30, 2017 | 139.29 | 139.66 | 138.85 | 139.64 | 38,956 | +1.05(+0.76%) |
Nov 29, 2017 | 138.27 | 138.68 | 138.10 | 138.58 | 10,392 | +0.61(+0.44%) |
Nov 28, 2017 | 136.80 | 138.13 | 136.63 | 137.98 | 18,994 | +1.29(+0.94%) |
Nov 27, 2017 | 136.78 | 137.77 | 136.37 | 136.69 | 17,621 | -0.30(-0.22%) |
Nov 24, 2017 | 137.04 | 137.28 | 136.90 | 136.99 | 5,871 | -0.14(-0.10%) |
Nov 22, 2017 | 136.07 | 137.35 | 136.07 | 137.12 | 11,688 | +0.64(+0.47%) |
Nov 21, 2017 | 136.10 | 137.08 | 136.10 | 136.48 | 25,104 | +0.84(+0.62%) |
Nov 20, 2017 | 136.09 | 136.69 | 135.20 | 135.64 | 36,899 | -0.91(-0.67%) |
Nov 17, 2017 | 136.45 | 137.16 | 136.09 | 136.55 | 4,750 | -0.52(-0.38%) |
Nov 16, 2017 | 135.77 | 137.07 | 135.77 | 137.07 | 11,301 | +1.85(+1.37%) |
Nov 15, 2017 | 134.69 | 135.68 | 133.92 | 135.22 | 9,071 | -0.16(-0.12%) |
Nov 14, 2017 | 135.87 | 135.87 | 134.78 | 135.38 | 6,359 | -1.06(-0.78%) |
Nov 13, 2017 | 136.25 | 136.77 | 135.45 | 136.44 | 32,105 | -0.25(-0.19%) |
Nov 10, 2017 | 136.28 | 136.72 | 136.14 | 136.70 | 9,454 | +0.41(+0.30%) |
Nov 09, 2017 | 135.84 | 136.31 | 135.44 | 136.29 | 19,123 | -0.23(-0.17%) |
Nov 08, 2017 | 135.59 | 136.82 | 134.79 | 136.52 | 12,248 | +0.66(+0.49%) |
Nov 07, 2017 | 138.09 | 138.09 | 135.67 | 135.86 | 16,808 | -2.16(-1.56%) |
Nov 06, 2017 | 138.78 | 138.78 | 138.00 | 138.01 | 48,753 | -0.19(-0.14%) |
Nov 03, 2017 | 136.51 | 138.20 | 136.34 | 138.20 | 10,911 | +1.66(+1.21%) |
Nov 02, 2017 | 137.59 | 137.59 | 135.96 | 136.54 | 17,460 | -1.14(-0.83%) |
Nov 01, 2017 | 137.02 | 138.24 | 136.69 | 137.69 | 12,327 | +1.09(+0.80%) |
Oct 31, 2017 | 137.55 | 137.85 | 136.42 | 136.60 | 8,454 | -0.14(-0.10%) |
Oct 30, 2017 | 138.48 | 136.11 | 136.73 | 51,544 | -0.95(-0.69%) | |
Oct 27, 2017 | 137.91 | 138.17 | 137.18 | 137.69 | 43,019 | -0.46(-0.33%) |
Oct 26, 2017 | 139.34 | 140.07 | 137.90 | 138.15 | 15,607 | -2.79(-1.98%) |
Oct 25, 2017 | 141.28 | 141.40 | 139.84 | 140.94 | 16,995 | -0.58(-0.41%) |
Oct 24, 2017 | 142.73 | 142.81 | 141.09 | 141.52 | 15,431 | -0.96(-0.67%) |
Oct 23, 2017 | 144.16 | 144.21 | 142.48 | 142.48 | 8,417 | -1.40(-0.97%) |
Oct 20, 2017 | 144.24 | 144.24 | 143.73 | 143.88 | 4,662 | +0.04(+0.03%) |
Oct 19, 2017 | 142.17 | 143.90 | 142.17 | 143.84 | 11,895 | +0.94(+0.66%) |
Oct 18, 2017 | 144.08 | 144.08 | 142.76 | 142.90 | 22,871 | -0.15(-0.11%) |
Oct 17, 2017 | 142.18 | 143.25 | 141.88 | 143.05 | 7,298 | +0.71(+0.50%) |
Oct 16, 2017 | 142.96 | 144.17 | 142.07 | 142.35 | 28,553 | -0.81(-0.56%) |
Oct 13, 2017 | 143.79 | 143.79 | 143.15 | 143.15 | 8,064 | -0.52(-0.36%) |
Oct 12, 2017 | 143.76 | 144.31 | 143.49 | 143.67 | 10,645 | -0.75(-0.52%) |
Oct 11, 2017 | 144.41 | 144.92 | 144.31 | 144.42 | 8,969 | +0.28(+0.20%) |
Oct 10, 2017 | 144.38 | 144.38 | 143.26 | 144.14 | 12,709 | +0.14(+0.10%) |
Oct 09, 2017 | 145.64 | 145.64 | 143.98 | 144.00 | 59,396 | -1.21(-0.83%) |
Oct 06, 2017 | 145.49 | 145.92 | 144.86 | 145.20 | 14,589 | -0.57(-0.39%) |
Oct 05, 2017 | 145.82 | 145.97 | 145.28 | 145.78 | 8,900 | +0.46(+0.32%) |
Oct 04, 2017 | 144.72 | 146.16 | 144.66 | 145.31 | 9,914 | +1.36(+0.94%) |
Oct 03, 2017 | 145.08 | 145.08 | 143.16 | 143.95 | 10,570 | -0.68(-0.47%) |