Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 169.74 | 170.41 | 167.50 | 168.88 | 629,050 | +0.38(+0.23%) |
Jul 30, 2018 | 174.11 | 174.33 | 168.14 | 168.50 | 366,090 | -5.66(-3.25%) |
Jul 27, 2018 | 179.09 | 179.09 | 173.46 | 174.16 | 480,300 | -2.83(-1.60%) |
Jul 26, 2018 | 176.45 | 178.03 | 176.04 | 176.99 | 387,970 | -0.52(-0.29%) |
Jul 25, 2018 | 175.91 | 177.74 | 175.58 | 177.51 | 485,916 | +2.25(+1.28%) |
Jul 24, 2018 | 179.29 | 177.63 | 175.26 | 668,331 | -2.37(-1.33%) | |
Jul 23, 2018 | 179.12 | 179.42 | 176.98 | 177.63 | 957,746 | -1.29(-0.72%) |
Jul 20, 2018 | 180.24 | 180.98 | 178.74 | 178.92 | 368,520 | -1.43(-0.79%) |
Jul 19, 2018 | 180.34 | 182.00 | 179.81 | 180.35 | 259,459 | -0.53(-0.29%) |
Jul 18, 2018 | 180.92 | 181.49 | 179.77 | 180.88 | 323,152 | +0.24(+0.13%) |
Jul 17, 2018 | 178.53 | 181.10 | 177.86 | 180.64 | 296,184 | +1.85(+1.03%) |
Jul 16, 2018 | 180.37 | 180.72 | 178.28 | 178.79 | 310,942 | -0.93(-0.52%) |
Jul 13, 2018 | 180.76 | 179.21 | 179.72 | 451,938 | -0.43(-0.24%) | |
Jul 12, 2018 | 177.88 | 181.04 | 177.30 | 180.15 | 614,452 | +3.46(+1.96%) |
Jul 11, 2018 | 175.45 | 177.58 | 175.04 | 176.69 | 530,211 | +0.23(+0.13%) |
Jul 10, 2018 | 176.52 | 178.34 | 176.17 | 176.46 | 439,902 | -0.69(-0.39%) |
Jul 09, 2018 | 178.41 | 179.90 | 176.80 | 177.15 | 621,475 | -0.56(-0.32%) |
Jul 06, 2018 | 175.16 | 178.06 | 175.16 | 177.71 | 371,609 | +2.33(+1.33%) |
Jul 05, 2018 | 174.43 | 175.46 | 172.74 | 175.38 | 423,411 | +2.04(+1.18%) |
Jul 03, 2018 | 173.34 | 173.34 | 173.34 | 0 | -2.66(-1.51%) | |
Jul 02, 2018 | 173.42 | 176.71 | 172.39 | 176.00 | 346,643 | +1.82(+1.04%) |
Jun 29, 2018 | 175.34 | 173.18 | 174.18 | 700,676 | +1.25(+0.72%) | |
Jun 28, 2018 | 171.54 | 174.29 | 171.23 | 172.93 | 571,761 | +1.24(+0.72%) |
Jun 27, 2018 | 177.84 | 179.72 | 171.59 | 171.69 | 510,128 | -5.58(-3.15%) |
Jun 26, 2018 | 177.50 | 178.84 | 176.49 | 177.27 | 398,748 | +0.12(+0.07%) |
Jun 25, 2018 | 179.05 | 179.05 | 175.22 | 177.15 | 775,861 | -2.17(-1.21%) |
Jun 22, 2018 | 182.40 | 182.40 | 178.38 | 179.32 | 975,107 | -2.58(-1.42%) |
Jun 21, 2018 | 183.68 | 184.94 | 180.83 | 181.90 | 485,457 | -0.83(-0.45%) |
Jun 20, 2018 | 179.78 | 183.48 | 179.00 | 182.73 | 668,547 | +5.97(+3.38%) |
Jun 19, 2018 | 176.53 | 177.69 | 175.38 | 176.76 | 584,334 | -1.16(-0.65%) |
Jun 18, 2018 | 176.92 | 178.28 | 175.57 | 177.92 | 342,602 | +0.14(+0.08%) |
Jun 15, 2018 | 178.34 | 176.92 | 177.78 | 760,856 | +0.86(+0.49%) | |
Jun 14, 2018 | 176.67 | 178.15 | 175.04 | 176.92 | 415,207 | +1.13(+0.64%) |
Jun 13, 2018 | 175.78 | 178.06 | 175.41 | 175.79 | 472,061 | -0.17(-0.10%) |
Jun 12, 2018 | 173.37 | 176.12 | 172.84 | 175.96 | 396,177 | +2.97(+1.72%) |
Jun 11, 2018 | 172.54 | 173.35 | 170.01 | 172.99 | 316,976 | +0.76(+0.44%) |
Jun 08, 2018 | 170.64 | 172.59 | 169.76 | 172.23 | 467,061 | +1.36(+0.80%) |
Jun 07, 2018 | 171.99 | 171.99 | 168.66 | 170.87 | 796,765 | -0.67(-0.39%) |
Jun 06, 2018 | 171.54 | 485,663 | +1.52(+0.89%) | |||
Jun 05, 2018 | 159.77 | 170.71 | 159.77 | 170.02 | 470,934 | +1.93(+1.15%) |
Jun 04, 2018 | 165.81 | 168.20 | 165.56 | 168.09 | 296,519 | +2.29(+1.38%) |
Jun 01, 2018 | 163.81 | 166.19 | 163.00 | 165.80 | 474,782 | +3.00(+1.84%) |
May 31, 2018 | 162.99 | 163.98 | 161.79 | 162.80 | 957,680 | -0.09(-0.06%) |
May 30, 2018 | 158.87 | 164.45 | 158.87 | 162.89 | 412,049 | +1.30(+0.80%) |
May 29, 2018 | 161.20 | 162.86 | 160.49 | 161.59 | 370,737 | -0.73(-0.45%) |
May 25, 2018 | 162.32 | 162.32 | 162.32 | 0 | -0.90(-0.55%) | |
May 24, 2018 | 164.01 | 164.61 | 161.85 | 163.22 | 546,888 | -0.94(-0.57%) |
May 23, 2018 | 162.32 | 164.17 | 161.10 | 164.16 | 406,793 | +0.71(+0.43%) |
May 22, 2018 | 164.58 | 164.93 | 163.23 | 163.45 | 363,783 | -1.07(-0.65%) |
May 21, 2018 | 165.81 | 166.76 | 163.41 | 164.52 | 258,981 | -0.41(-0.25%) |
May 18, 2018 | 164.32 | 165.95 | 163.25 | 164.93 | 345,712 | +0.35(+0.21%) |
May 17, 2018 | 165.48 | 165.99 | 163.54 | 164.58 | 310,757 | -0.70(-0.42%) |
May 16, 2018 | 165.27 | 166.23 | 164.06 | 165.28 | 431,341 | -0.20(-0.12%) |
May 15, 2018 | 165.90 | 165.90 | 163.78 | 165.48 | 529,753 | -1.49(-0.89%) |
May 14, 2018 | 172.30 | 172.63 | 166.57 | 166.97 | 322,017 | -5.16(-3.00%) |
May 11, 2018 | 172.56 | 173.20 | 171.00 | 172.13 | 553,271 | -0.18(-0.10%) |
May 10, 2018 | 171.97 | 173.11 | 171.17 | 172.31 | 426,931 | +0.81(+0.47%) |
May 09, 2018 | 168.33 | 171.95 | 167.44 | 171.50 | 485,032 | +4.02(+2.40%) |
May 08, 2018 | 163.24 | 167.68 | 163.24 | 167.48 | 523,341 | +1.75(+1.06%) |
May 07, 2018 | 164.84 | 166.70 | 164.20 | 165.73 | 413,497 | +1.58(+0.96%) |
May 04, 2018 | 160.90 | 164.55 | 156.25 | 164.15 | 515,333 | +3.13(+1.94%) |
May 03, 2018 | 160.08 | 163.38 | 156.10 | 161.02 | 688,881 | +0.41(+0.26%) |
May 02, 2018 | 160.34 | 162.82 | 158.63 | 160.61 | 493,414 | -0.50(-0.31%) |
May 01, 2018 | 161.58 | 162.94 | 159.66 | 161.11 | 315,107 | -0.55(-0.34%) |
Apr 30, 2018 | 162.97 | 163.98 | 161.42 | 161.66 | 348,361 | -1.14(-0.70%) |
Apr 27, 2018 | 163.07 | 164.31 | 161.85 | 162.80 | 252,470 | +0.20(+0.12%) |
Apr 26, 2018 | 160.94 | 163.76 | 160.25 | 162.60 | 239,130 | +2.74(+1.71%) |
Apr 25, 2018 | 160.65 | 161.19 | 157.17 | 159.86 | 350,245 | -1.09(-0.68%) |
Apr 24, 2018 | 163.45 | 166.18 | 159.70 | 160.95 | 333,564 | -1.63(-1.00%) |
Apr 23, 2018 | 163.78 | 164.90 | 161.68 | 162.58 | 393,001 | -1.20(-0.73%) |
Apr 20, 2018 | 165.39 | 165.46 | 162.18 | 163.78 | 889,286 | -1.70(-1.03%) |
Apr 19, 2018 | 165.90 | 166.89 | 164.50 | 165.48 | 923,405 | -1.02(-0.61%) |
Apr 18, 2018 | 164.67 | 166.60 | 162.96 | 166.50 | 643,897 | +1.92(+1.17%) |
Apr 17, 2018 | 161.27 | 164.95 | 160.90 | 164.58 | 604,071 | +4.59(+2.87%) |
Apr 16, 2018 | 158.35 | 160.25 | 156.99 | 159.99 | 574,327 | +3.01(+1.92%) |
Apr 13, 2018 | 159.59 | 159.62 | 156.22 | 156.98 | 155,734 | -2.06(-1.30%) |
Apr 12, 2018 | 157.84 | 159.75 | 157.07 | 159.04 | 228,844 | +2.03(+1.29%) |
Apr 11, 2018 | 156.69 | 158.83 | 156.67 | 157.01 | 288,470 | -0.91(-0.58%) |
Apr 10, 2018 | 156.48 | 158.86 | 155.60 | 157.92 | 421,670 | +3.57(+2.31%) |
Apr 09, 2018 | 154.96 | 157.41 | 154.08 | 154.35 | 406,289 | +0.84(+0.55%) |
Apr 06, 2018 | 156.19 | 157.39 | 152.27 | 153.51 | 404,516 | -4.28(-2.71%) |
Apr 05, 2018 | 158.61 | 160.37 | 157.14 | 157.79 | 289,042 | -0.13(-0.08%) |
Apr 04, 2018 | 153.91 | 158.53 | 152.77 | 157.92 | 406,686 | +1.85(+1.19%) |
Apr 03, 2018 | 154.39 | 157.78 | 153.68 | 156.07 | 437,056 | +2.20(+1.43%) |
Apr 02, 2018 | 156.66 | 158.96 | 152.64 | 153.87 | 446,004 | -2.82(-1.80%) |
Mar 29, 2018 | 156.69 | 156.69 | 156.69 | 0 | +1.82(+1.18%) | |
Mar 28, 2018 | 157.08 | 158.35 | 154.83 | 154.87 | 500,536 | -2.18(-1.39%) |
Mar 27, 2018 | 161.83 | 162.81 | 156.06 | 157.05 | 583,246 | -3.96(-2.46%) |
Mar 26, 2018 | 160.19 | 162.65 | 158.56 | 161.01 | 654,500 | +3.27(+2.07%) |
Mar 23, 2018 | 162.47 | 164.10 | 157.67 | 157.74 | 420,706 | -4.67(-2.88%) |
Mar 22, 2018 | 164.72 | 166.48 | 162.30 | 162.41 | 312,241 | -4.00(-2.40%) |
Mar 21, 2018 | 165.82 | 167.89 | 164.28 | 166.41 | 468,230 | +0.92(+0.56%) |
Mar 20, 2018 | 165.08 | 166.97 | 163.29 | 165.49 | 605,784 | +0.53(+0.32%) |
Mar 19, 2018 | 165.93 | 166.31 | 163.41 | 164.96 | 322,760 | -1.35(-0.81%) |
Mar 16, 2018 | 167.75 | 168.49 | 165.21 | 166.31 | 708,970 | -1.05(-0.63%) |
Mar 15, 2018 | 167.60 | 168.48 | 166.08 | 167.36 | 335,371 | +0.41(+0.25%) |
Mar 14, 2018 | 168.48 | 168.48 | 166.23 | 166.95 | 425,332 | -0.80(-0.48%) |
Mar 13, 2018 | 171.11 | 171.76 | 166.85 | 167.75 | 390,597 | -2.19(-1.29%) |
Mar 12, 2018 | 171.17 | 171.92 | 169.90 | 169.94 | 427,655 | -1.24(-0.72%) |
Mar 09, 2018 | 169.00 | 171.21 | 168.50 | 171.18 | 432,481 | +3.18(+1.89%) |
Mar 08, 2018 | 165.82 | 168.93 | 164.51 | 168.00 | 556,318 | +2.63(+1.59%) |
Mar 07, 2018 | 161.90 | 165.67 | 161.90 | 165.37 | 368,354 | +1.60(+0.98%) |
Mar 06, 2018 | 163.15 | 164.28 | 161.80 | 163.77 | 366,879 | +0.56(+0.34%) |
Mar 05, 2018 | 160.99 | 164.37 | 160.27 | 163.21 | 446,041 | +0.58(+0.36%) |
Mar 02, 2018 | 157.79 | 163.06 | 157.79 | 162.63 | 363,736 | +3.89(+2.45%) |
Mar 01, 2018 | 160.42 | 162.87 | 157.58 | 158.74 | 433,786 | -1.20(-0.75%) |
Feb 28, 2018 | 162.37 | 164.21 | 159.90 | 159.94 | 562,020 | -1.40(-0.87%) |
Feb 27, 2018 | 161.99 | 162.94 | 160.71 | 161.34 | 358,227 | -0.33(-0.20%) |
Feb 26, 2018 | 161.09 | 163.10 | 160.63 | 161.67 | 459,965 | +0.78(+0.48%) |
Feb 23, 2018 | 162.09 | 162.52 | 159.28 | 160.89 | 624,501 | -0.05(-0.03%) |
Feb 22, 2018 | 164.49 | 164.77 | 154.02 | 160.94 | 1,083,082 | -2.60(-1.59%) |
Feb 21, 2018 | 167.74 | 168.77 | 163.11 | 163.54 | 731,857 | -4.27(-2.54%) |
Feb 20, 2018 | 164.00 | 169.45 | 163.53 | 167.81 | 905,338 | +3.67(+2.24%) |
Feb 16, 2018 | 164.14 | 164.14 | 164.14 | 0 | +1.73(+1.07%) | |
Feb 15, 2018 | 158.94 | 162.64 | 158.07 | 162.41 | 380,464 | +4.71(+2.99%) |
Feb 14, 2018 | 153.07 | 157.85 | 152.69 | 157.70 | 321,890 | +3.50(+2.27%) |
Feb 13, 2018 | 152.70 | 154.57 | 152.62 | 154.20 | 271,481 | +0.46(+0.30%) |
Feb 12, 2018 | 151.08 | 154.62 | 150.64 | 153.74 | 455,361 | +3.33(+2.21%) |
Feb 09, 2018 | 150.33 | 152.34 | 146.01 | 150.41 | 596,841 | +1.57(+1.05%) |
Feb 08, 2018 | 155.03 | 157.47 | 148.79 | 148.84 | 574,980 | -6.19(-3.99%) |
Feb 07, 2018 | 156.23 | 157.95 | 154.58 | 155.03 | 443,438 | -2.07(-1.32%) |
Feb 06, 2018 | 152.84 | 157.65 | 152.38 | 157.10 | 558,759 | -0.84(-0.53%) |
Feb 05, 2018 | 160.11 | 161.64 | 156.00 | 157.94 | 365,804 | -2.35(-1.47%) |
Feb 02, 2018 | 162.29 | 163.40 | 160.22 | 160.29 | 379,979 | -3.11(-1.90%) |
Feb 01, 2018 | 160.97 | 163.71 | 160.82 | 163.40 | 600,739 | +1.75(+1.08%) |
Jan 31, 2018 | 162.34 | 164.52 | 161.06 | 161.65 | 808,970 | -0.03(-0.02%) |
Jan 30, 2018 | 163.75 | 164.13 | 162.75 | 161.68 | 692,747 | -1.07(-0.66%) |
Jan 29, 2018 | 163.55 | 164.90 | 162.40 | 162.75 | 322,748 | -1.21(-0.74%) |
Jan 26, 2018 | 160.98 | 164.14 | 160.34 | 163.96 | 456,805 | +4.03(+2.52%) |
Jan 25, 2018 | 162.56 | 163.07 | 159.67 | 159.93 | 390,973 | -1.61(-1.00%) |
Jan 24, 2018 | 162.01 | 162.96 | 161.13 | 161.54 | 478,581 | -0.31(-0.19%) |
Jan 23, 2018 | 163.22 | 163.22 | 161.63 | 161.85 | 350,324 | -1.28(-0.78%) |
Jan 22, 2018 | 161.53 | 163.18 | 160.60 | 163.13 | 566,051 | +1.59(+0.98%) |
Jan 19, 2018 | 159.09 | 161.95 | 158.32 | 161.54 | 512,282 | +3.20(+2.02%) |
Jan 18, 2018 | 155.97 | 158.73 | 155.97 | 158.34 | 459,697 | +2.59(+1.66%) |
Jan 17, 2018 | 154.71 | 156.31 | 152.96 | 155.75 | 528,702 | +2.36(+1.54%) |
Jan 16, 2018 | 154.86 | 155.61 | 152.44 | 153.39 | 459,114 | -0.83(-0.54%) |
Jan 12, 2018 | 154.22 | 154.22 | 154.22 | 0 | +2.01(+1.32%) | |
Jan 11, 2018 | 152.76 | 153.88 | 151.93 | 152.21 | 438,414 | +0.10(+0.07%) |
Jan 10, 2018 | 152.11 | 617,860 | -3.03(-1.95%) | |||
Jan 09, 2018 | 153.39 | 156.14 | 153.39 | 155.14 | 436,802 | +1.43(+0.93%) |
Jan 08, 2018 | 152.27 | 154.01 | 151.66 | 153.71 | 423,207 | +1.26(+0.83%) |
Jan 05, 2018 | 152.50 | 153.42 | 151.92 | 152.45 | 472,416 | +0.63(+0.41%) |
Jan 04, 2018 | 151.77 | 154.01 | 151.55 | 151.82 | 582,519 | +0.40(+0.26%) |
Jan 03, 2018 | 148.53 | 152.39 | 148.35 | 151.42 | 533,178 | +2.87(+1.93%) |
Jan 02, 2018 | 148.15 | 148.67 | 147.03 | 148.55 | 390,369 | +0.96(+0.65%) |
Dec 29, 2017 | 147.59 | 147.59 | 147.59 | 0 | -0.06(-0.04%) | |
Dec 28, 2017 | 146.84 | 147.92 | 146.12 | 147.65 | 259,565 | +0.99(+0.68%) |
Dec 27, 2017 | 146.59 | 147.15 | 145.81 | 146.66 | 199,917 | +0.27(+0.18%) |
Dec 26, 2017 | 146.26 | 146.66 | 145.14 | 146.39 | 251,123 | -0.27(-0.18%) |
Dec 22, 2017 | 147.23 | 147.23 | 145.03 | 146.66 | 193,270 | -0.57(-0.39%) |
Dec 21, 2017 | 147.91 | 148.26 | 146.90 | 147.23 | 358,605 | -0.12(-0.08%) |
Dec 20, 2017 | 147.57 | 148.07 | 145.66 | 147.35 | 408,317 | -0.28(-0.19%) |
Dec 19, 2017 | 147.81 | 148.30 | 146.82 | 147.63 | 260,025 | +0.04(+0.03%) |
Dec 18, 2017 | 148.00 | 148.92 | 146.88 | 147.59 | 475,276 | -0.44(-0.30%) |
Dec 15, 2017 | 144.84 | 148.45 | 144.56 | 148.03 | 1,109,048 | +3.52(+2.44%) |
Dec 14, 2017 | 144.97 | 146.06 | 144.38 | 144.51 | 246,795 | -0.25(-0.17%) |
Dec 13, 2017 | 145.78 | 146.34 | 144.06 | 144.76 | 335,551 | -0.57(-0.39%) |
Dec 12, 2017 | 146.09 | 146.75 | 144.85 | 145.33 | 440,058 | -1.06(-0.72%) |
Dec 11, 2017 | 146.01 | 146.98 | 145.37 | 146.39 | 392,728 | +0.26(+0.18%) |
Dec 08, 2017 | 146.82 | 147.68 | 145.60 | 146.13 | 416,882 | -0.18(-0.12%) |
Dec 07, 2017 | 144.46 | 146.58 | 144.25 | 146.31 | 339,810 | +1.59(+1.10%) |
Dec 06, 2017 | 143.60 | 144.85 | 143.46 | 144.72 | 300,317 | +1.28(+0.89%) |
Dec 05, 2017 | 143.51 | 144.37 | 141.93 | 143.44 | 378,805 | +1.43(+1.01%) |
Dec 04, 2017 | 147.68 | 147.89 | 141.91 | 142.01 | 526,432 | -4.53(-3.09%) |
Dec 01, 2017 | 148.45 | 148.81 | 144.86 | 146.54 | 631,697 | -1.65(-1.11%) |
Nov 30, 2017 | 146.73 | 148.84 | 145.99 | 148.19 | 1,243,858 | +1.61(+1.10%) |
Nov 29, 2017 | 149.71 | 150.43 | 145.78 | 146.58 | 674,149 | -3.69(-2.46%) |
Nov 28, 2017 | 151.24 | 152.26 | 149.62 | 150.27 | 586,046 | -0.61(-0.40%) |
Nov 27, 2017 | 151.91 | 152.44 | 150.14 | 150.88 | 593,506 | -1.03(-0.68%) |
Nov 24, 2017 | 150.59 | 152.64 | 149.41 | 151.91 | 571,787 | +1.43(+0.95%) |
Nov 22, 2017 | 153.80 | 153.80 | 150.07 | 150.48 | 746,588 | -2.92(-1.90%) |
Nov 21, 2017 | 151.63 | 154.43 | 150.87 | 153.40 | 626,976 | +2.19(+1.45%) |
Nov 20, 2017 | 150.83 | 151.82 | 150.44 | 151.21 | 353,708 | +0.64(+0.43%) |
Nov 17, 2017 | 151.18 | 151.92 | 150.05 | 150.57 | 364,922 | -0.89(-0.59%) |
Nov 16, 2017 | 149.50 | 152.02 | 149.10 | 151.46 | 315,255 | +2.14(+1.43%) |
Nov 15, 2017 | 149.40 | 151.34 | 148.95 | 149.32 | 535,993 | -0.11(-0.07%) |
Nov 14, 2017 | 150.25 | 150.70 | 149.18 | 149.43 | 552,379 | -1.44(-0.95%) |
Nov 13, 2017 | 150.00 | 151.74 | 149.37 | 150.87 | 316,750 | +0.59(+0.39%) |
Nov 10, 2017 | 150.14 | 150.54 | 149.21 | 150.28 | 315,743 | -0.19(-0.13%) |
Nov 09, 2017 | 150.75 | 151.34 | 149.00 | 150.47 | 407,197 | -1.01(-0.67%) |
Nov 08, 2017 | 151.36 | 152.72 | 149.70 | 151.48 | 487,780 | -0.45(-0.30%) |
Nov 07, 2017 | 150.72 | 152.50 | 149.69 | 151.93 | 528,899 | +0.73(+0.48%) |
Nov 06, 2017 | 149.30 | 152.22 | 147.39 | 151.20 | 744,980 | +2.10(+1.41%) |
Nov 03, 2017 | 148.93 | 150.68 | 147.70 | 149.10 | 747,601 | +0.42(+0.28%) |
Nov 02, 2017 | 143.98 | 155.14 | 143.27 | 148.68 | 1,511,774 | +13.08(+9.65%) |
Nov 01, 2017 | 137.55 | 138.39 | 135.28 | 135.60 | 494,834 | -1.11(-0.81%) |
Oct 31, 2017 | 136.02 | 137.05 | 134.45 | 136.71 | 438,009 | +0.91(+0.67%) |
Oct 30, 2017 | 135.33 | 135.92 | 134.67 | 135.80 | 296,194 | +0.02(+0.01%) |
Oct 27, 2017 | 134.05 | 135.96 | 132.95 | 135.78 | 262,671 | +1.94(+1.45%) |
Oct 26, 2017 | 133.51 | 133.99 | 132.53 | 133.84 | 319,403 | +0.99(+0.75%) |
Oct 25, 2017 | 131.61 | 133.40 | 131.38 | 132.85 | 348,402 | +0.74(+0.56%) |
Oct 24, 2017 | 131.31 | 132.14 | 130.47 | 132.11 | 223,440 | +0.89(+0.68%) |
Oct 23, 2017 | 131.44 | 132.47 | 131.08 | 131.22 | 261,563 | +0.28(+0.21%) |
Oct 20, 2017 | 130.26 | 131.04 | 129.50 | 130.94 | 416,154 | +1.05(+0.81%) |
Oct 19, 2017 | 129.36 | 129.92 | 127.68 | 129.89 | 445,384 | +0.33(+0.25%) |
Oct 18, 2017 | 130.22 | 130.31 | 129.39 | 129.56 | 370,741 | -0.13(-0.10%) |
Oct 17, 2017 | 131.24 | 131.86 | 129.10 | 129.69 | 463,035 | -1.62(-1.23%) |
Oct 16, 2017 | 130.15 | 131.48 | 129.80 | 131.31 | 439,031 | +1.37(+1.05%) |
Oct 13, 2017 | 129.82 | 130.22 | 129.34 | 129.94 | 274,019 | +0.70(+0.54%) |
Oct 12, 2017 | 127.11 | 129.78 | 126.88 | 129.24 | 510,544 | +2.10(+1.65%) |
Oct 11, 2017 | 126.30 | 127.27 | 125.93 | 127.14 | 320,738 | +0.96(+0.76%) |
Oct 10, 2017 | 126.66 | 126.81 | 125.78 | 126.18 | 291,400 | +0.07(+0.06%) |
Oct 09, 2017 | 125.95 | 126.37 | 125.19 | 126.11 | 198,879 | +0.05(+0.04%) |
Oct 06, 2017 | 125.12 | 126.21 | 124.13 | 126.06 | 442,758 | +0.82(+0.65%) |
Oct 05, 2017 | 125.21 | 125.28 | 124.30 | 125.24 | 358,845 | +0.69(+0.55%) |
Oct 04, 2017 | 124.31 | 124.69 | 124.00 | 124.55 | 461,477 | -0.10(-0.08%) |
Oct 03, 2017 | 123.73 | 124.87 | 123.62 | 124.65 | 340,582 | +0.87(+0.70%) |
Oct 02, 2017 | 123.16 | 124.59 | 123.16 | 123.78 | 388,681 | +1.05(+0.86%) |
Sep 29, 2017 | 121.67 | 122.83 | 121.34 | 122.73 | 469,322 | +1.10(+0.90%) |
Sep 28, 2017 | 120.38 | 121.95 | 120.38 | 121.63 | 578,995 | +0.69(+0.57%) |
Sep 27, 2017 | 121.00 | 121.45 | 119.78 | 120.94 | 574,797 | +0.27(+0.22%) |
Sep 26, 2017 | 121.00 | 121.15 | 119.20 | 120.67 | 411,906 | -0.07(-0.06%) |
Sep 25, 2017 | 121.82 | 122.13 | 119.49 | 120.74 | 523,773 | -1.31(-1.07%) |
Sep 22, 2017 | 120.30 | 122.26 | 120.08 | 122.05 | 511,331 | +1.23(+1.02%) |
Sep 21, 2017 | 123.00 | 123.21 | 120.33 | 120.82 | 673,377 | -2.17(-1.76%) |
Sep 20, 2017 | 123.50 | 124.37 | 122.52 | 122.99 | 743,524 | -0.45(-0.36%) |
Sep 19, 2017 | 123.30 | 123.84 | 122.31 | 123.44 | 820,101 | -0.15(-0.12%) |
Sep 18, 2017 | 121.78 | 123.83 | 121.37 | 123.59 | 636,585 | +1.77(+1.45%) |
Sep 15, 2017 | 129.08 | 129.08 | 120.79 | 121.82 | 1,769,615 | -7.33(-5.68%) |
Sep 14, 2017 | 131.43 | 131.43 | 128.96 | 129.15 | 560,428 | -2.36(-1.79%) |
Sep 13, 2017 | 131.68 | 132.74 | 131.34 | 131.51 | 335,883 | -0.50(-0.38%) |
Sep 12, 2017 | 129.49 | 132.07 | 129.14 | 132.01 | 447,892 | +2.20(+1.69%) |
Sep 11, 2017 | 129.28 | 130.46 | 128.39 | 129.81 | 453,313 | +1.37(+1.07%) |
Sep 08, 2017 | 128.31 | 129.12 | 127.87 | 128.44 | 237,385 | -0.02(-0.02%) |
Sep 07, 2017 | 128.17 | 128.88 | 127.64 | 128.46 | 281,017 | +0.78(+0.61%) |
Sep 06, 2017 | 128.67 | 128.99 | 127.22 | 127.68 | 372,333 | -0.81(-0.63%) |
Sep 05, 2017 | 128.00 | 128.52 | 126.93 | 128.49 | 371,500 | +0.38(+0.30%) |
Sep 01, 2017 | 128.57 | 129.57 | 127.71 | 128.11 | 393,272 | -0.71(-0.55%) |
Aug 31, 2017 | 128.39 | 128.89 | 127.43 | 128.82 | 466,412 | +0.91(+0.71%) |
Aug 30, 2017 | 126.23 | 127.95 | 126.14 | 127.91 | 247,399 | +1.34(+1.06%) |
Aug 29, 2017 | 127.16 | 127.16 | 126.04 | 126.57 | 352,295 | -1.07(-0.84%) |
Aug 28, 2017 | 128.10 | 128.48 | 127.19 | 127.64 | 205,857 | -0.13(-0.10%) |
Aug 25, 2017 | 127.93 | 128.55 | 127.30 | 127.77 | 192,424 | +0.64(+0.50%) |
Aug 24, 2017 | 127.43 | 127.80 | 126.34 | 127.13 | 253,709 | -0.13(-0.10%) |
Aug 23, 2017 | 128.19 | 128.94 | 127.20 | 127.26 | 453,443 | -1.74(-1.35%) |
Aug 22, 2017 | 127.00 | 129.34 | 126.87 | 129.00 | 333,148 | +2.42(+1.91%) |
Aug 21, 2017 | 125.77 | 126.95 | 125.08 | 126.58 | 306,366 | +0.97(+0.77%) |
Aug 18, 2017 | 125.53 | 126.31 | 124.38 | 125.61 | 283,979 | +0.09(+0.07%) |
Aug 17, 2017 | 128.42 | 128.91 | 125.50 | 125.52 | 331,029 | -2.99(-2.33%) |
Aug 16, 2017 | 126.50 | 128.72 | 125.92 | 128.51 | 461,894 | +2.42(+1.92%) |
Aug 15, 2017 | 125.72 | 126.32 | 124.92 | 126.09 | 299,340 | +0.85(+0.68%) |
Aug 14, 2017 | 124.04 | 125.38 | 123.92 | 125.24 | 267,277 | +2.29(+1.86%) |
Aug 11, 2017 | 123.23 | 123.72 | 122.45 | 122.95 | 324,084 | +0.24(+0.20%) |
Aug 10, 2017 | 124.42 | 124.75 | 122.65 | 122.71 | 396,767 | -2.05(-1.64%) |
Aug 09, 2017 | 123.98 | 125.07 | 123.53 | 124.76 | 300,363 | +0.33(+0.27%) |
Aug 08, 2017 | 124.91 | 127.69 | 124.34 | 124.43 | 267,163 | -0.55(-0.44%) |
Aug 07, 2017 | 124.47 | 125.26 | 123.84 | 124.98 | 317,231 | +0.66(+0.53%) |
Aug 04, 2017 | 124.02 | 125.43 | 123.55 | 124.32 | 515,010 | +0.93(+0.75%) |
Aug 03, 2017 | 123.84 | 126.14 | 121.37 | 123.39 | 1,215,951 | -4.09(-3.21%) |
Aug 02, 2017 | 130.45 | 130.45 | 126.72 | 127.48 | 679,757 | -2.75(-2.11%) |