Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 174.32 | 176.74 | 174.00 | 174.31 | 805,613 | +1.15(+0.66%) |
Jul 30, 2018 | 174.80 | 175.28 | 172.31 | 173.16 | 886,881 | -1.71(-0.98%) |
Jul 27, 2018 | 175.78 | 177.35 | 173.59 | 174.87 | 1,842,130 | -0.78(-0.44%) |
Jul 26, 2018 | 175.77 | 172.29 | 175.65 | 2,588,252 | +3.36(+1.95%) | |
Jul 25, 2018 | 171.56 | 172.44 | 169.37 | 172.29 | 5,764,598 | +0.65(+0.38%) |
Jul 24, 2018 | 174.61 | 175.46 | 171.40 | 171.64 | 668,268 | -1.89(-1.09%) |
Jul 23, 2018 | 172.40 | 173.82 | 170.16 | 173.53 | 355,194 | +0.23(+0.14%) |
Jul 20, 2018 | 174.26 | 172.41 | 173.29 | 309,302 | -0.82(-0.47%) | |
Jul 19, 2018 | 174.16 | 174.82 | 172.98 | 174.11 | 309,096 | -0.39(-0.22%) |
Jul 18, 2018 | 173.94 | 174.80 | 173.37 | 174.50 | 327,568 | +1.33(+0.77%) |
Jul 17, 2018 | 169.56 | 173.22 | 169.29 | 173.16 | 1,468,758 | +2.45(+1.44%) |
Jul 16, 2018 | 171.19 | 171.85 | 170.57 | 170.71 | 217,344 | -0.23(-0.14%) |
Jul 13, 2018 | 172.05 | 172.05 | 170.69 | 170.94 | 284,900 | -0.62(-0.36%) |
Jul 12, 2018 | 169.98 | 171.80 | 168.97 | 171.56 | 804,445 | +1.15(+0.67%) |
Jul 11, 2018 | 172.09 | 173.12 | 170.28 | 170.42 | 708,969 | -4.49(-2.57%) |
Jul 10, 2018 | 173.40 | 175.28 | 173.14 | 174.91 | 497,920 | +1.83(+1.06%) |
Jul 09, 2018 | 173.71 | 173.75 | 171.06 | 173.08 | 482,470 | +1.10(+0.64%) |
Jul 06, 2018 | 169.88 | 172.26 | 168.97 | 171.98 | 803,076 | +2.09(+1.23%) |
Jul 05, 2018 | 166.94 | 169.92 | 166.94 | 169.89 | 475,037 | +4.43(+2.67%) |
Jul 03, 2018 | 165.47 | 165.47 | 165.47 | 0 | -3.07(-1.82%) | |
Jul 02, 2018 | 166.04 | 168.58 | 164.76 | 168.54 | 744,018 | +1.05(+0.63%) |
Jun 29, 2018 | 168.67 | 169.53 | 167.49 | 167.49 | 453,387 | +0.35(+0.21%) |
Jun 28, 2018 | 165.38 | 167.51 | 165.17 | 167.14 | 1,442,956 | +1.26(+0.76%) |
Jun 27, 2018 | 170.84 | 171.24 | 165.80 | 165.88 | 838,540 | -4.06(-2.39%) |
Jun 26, 2018 | 169.89 | 170.79 | 169.09 | 169.94 | 3,903,499 | +0.60(+0.36%) |
Jun 25, 2018 | 172.60 | 172.60 | 167.17 | 169.34 | 1,936,815 | -5.13(-2.94%) |
Jun 22, 2018 | 176.72 | 176.83 | 174.13 | 174.47 | 397,361 | -1.40(-0.79%) |
Jun 21, 2018 | 179.27 | 179.35 | 175.60 | 175.87 | 443,482 | -2.21(-1.24%) |
Jun 20, 2018 | 178.23 | 178.98 | 177.26 | 178.07 | 714,637 | +0.85(+0.48%) |
Jun 19, 2018 | 176.51 | 177.35 | 174.53 | 177.22 | 936,471 | -1.97(-1.10%) |
Jun 18, 2018 | 179.78 | 179.78 | 177.53 | 179.19 | 596,511 | -1.74(-0.96%) |
Jun 15, 2018 | 181.15 | 181.09 | 180.93 | 399,630 | -0.16(-0.09%) | |
Jun 14, 2018 | 181.05 | 181.96 | 180.00 | 181.09 | 582,204 | +1.08(+0.60%) |
Jun 13, 2018 | 180.40 | 181.92 | 179.82 | 180.01 | 3,259,480 | -0.27(-0.15%) |
Jun 12, 2018 | 179.82 | 180.41 | 178.68 | 180.28 | 331,905 | +0.93(+0.52%) |
Jun 11, 2018 | 179.43 | 180.27 | 178.77 | 179.36 | 454,972 | -0.35(-0.19%) |
Jun 08, 2018 | 179.25 | 180.05 | 178.26 | 179.71 | 864,818 | -1.62(-0.89%) |
Jun 07, 2018 | 183.13 | 183.34 | 180.02 | 181.32 | 741,818 | -1.63(-0.89%) |
Jun 06, 2018 | 182.95 | 181.04 | 182.95 | 451,322 | +1.15(+0.63%) | |
Jun 05, 2018 | 181.42 | 182.29 | 180.74 | 181.80 | 228,343 | +0.86(+0.48%) |
Jun 04, 2018 | 180.00 | 181.15 | 179.31 | 180.94 | 416,832 | +1.42(+0.79%) |
Jun 01, 2018 | 177.09 | 179.52 | 176.46 | 179.52 | 377,444 | +4.00(+2.28%) |
May 31, 2018 | 176.51 | 177.32 | 175.24 | 175.52 | 571,830 | -1.28(-0.73%) |
May 30, 2018 | 176.61 | 178.12 | 175.93 | 176.80 | 762,950 | +1.14(+0.65%) |
May 29, 2018 | 175.98 | 177.14 | 174.44 | 175.66 | 547,625 | -1.07(-0.60%) |
May 25, 2018 | 176.73 | 176.73 | 176.73 | 0 | +1.41(+0.81%) | |
May 24, 2018 | 174.73 | 175.69 | 173.14 | 175.31 | 404,424 | +0.70(+0.40%) |
May 23, 2018 | 172.32 | 174.67 | 171.60 | 174.61 | 369,903 | +0.94(+0.54%) |
May 22, 2018 | 174.18 | 174.99 | 173.08 | 173.67 | 532,704 | +0.97(+0.56%) |
May 21, 2018 | 173.51 | 174.41 | 171.19 | 172.71 | 524,822 | +1.71(+1.00%) |
May 18, 2018 | 171.93 | 172.18 | 170.39 | 171.00 | 737,733 | -2.48(-1.43%) |
May 17, 2018 | 173.58 | 174.89 | 172.18 | 173.48 | 463,187 | -0.51(-0.29%) |
May 16, 2018 | 173.13 | 174.36 | 171.67 | 173.98 | 434,740 | +2.21(+1.29%) |
May 15, 2018 | 172.51 | 173.00 | 170.54 | 171.77 | 449,913 | -1.88(-1.08%) |
May 14, 2018 | 173.70 | 175.74 | 173.35 | 173.66 | 588,677 | +2.10(+1.22%) |
May 11, 2018 | 171.84 | 173.16 | 171.25 | 171.56 | 661,304 | -1.27(-0.73%) |
May 10, 2018 | 170.69 | 172.90 | 170.58 | 172.82 | 442,523 | +3.09(+1.82%) |
May 09, 2018 | 167.80 | 169.85 | 167.43 | 169.73 | 371,624 | +2.55(+1.52%) |
May 08, 2018 | 166.10 | 167.42 | 165.45 | 167.18 | 429,401 | +0.98(+0.59%) |
May 07, 2018 | 165.96 | 166.98 | 165.36 | 166.20 | 421,777 | +1.59(+0.97%) |
May 04, 2018 | 159.96 | 164.90 | 159.23 | 164.61 | 704,070 | +3.77(+2.35%) |
May 03, 2018 | 158.62 | 161.54 | 157.42 | 160.84 | 853,172 | +0.96(+0.60%) |
May 02, 2018 | 160.75 | 161.26 | 159.21 | 159.88 | 549,344 | -0.71(-0.44%) |
May 01, 2018 | 157.60 | 160.77 | 157.42 | 160.59 | 1,113,566 | +2.59(+1.64%) |
Apr 30, 2018 | 159.48 | 160.69 | 157.31 | 158.00 | 641,621 | -1.75(-1.10%) |
Apr 27, 2018 | 162.91 | 163.08 | 158.95 | 159.75 | 1,177,841 | -1.12(-0.70%) |
Apr 26, 2018 | 160.14 | 161.03 | 159.18 | 160.87 | 1,640,925 | +3.22(+2.04%) |
Apr 25, 2018 | 158.55 | 158.78 | 155.16 | 157.65 | 1,578,275 | -0.20(-0.12%) |
Apr 24, 2018 | 160.52 | 161.99 | 156.45 | 157.85 | 1,239,054 | -1.28(-0.81%) |
Apr 23, 2018 | 161.88 | 162.25 | 158.73 | 159.13 | 728,796 | -2.14(-1.33%) |
Apr 20, 2018 | 163.17 | 164.00 | 160.56 | 161.28 | 1,264,378 | -1.93(-1.18%) |
Apr 19, 2018 | 167.31 | 167.49 | 162.63 | 163.20 | 1,969,586 | -7.38(-4.33%) |
Apr 18, 2018 | 171.17 | 171.56 | 169.07 | 170.58 | 517,579 | -1.69(-0.98%) |
Apr 17, 2018 | 170.41 | 172.68 | 170.07 | 172.28 | 390,782 | +3.20(+1.89%) |
Apr 16, 2018 | 169.78 | 169.98 | 167.67 | 169.08 | 302,359 | +0.30(+0.18%) |
Apr 13, 2018 | 172.02 | 172.32 | 168.17 | 168.78 | 459,009 | -1.25(-0.74%) |
Apr 12, 2018 | 168.21 | 170.49 | 168.06 | 170.03 | 680,377 | +3.15(+1.89%) |
Apr 11, 2018 | 165.89 | 168.35 | 165.59 | 166.88 | 436,592 | +0.07(+0.04%) |
Apr 10, 2018 | 165.36 | 167.79 | 164.31 | 166.82 | 705,760 | +5.17(+3.20%) |
Apr 09, 2018 | 162.53 | 166.32 | 161.56 | 161.65 | 396,174 | +1.01(+0.63%) |
Apr 06, 2018 | 160.64 | 419,967 | -5.01(-3.02%) | |||
Apr 05, 2018 | 168.41 | 168.63 | 164.57 | 165.65 | 614,018 | -1.71(-1.02%) |
Apr 04, 2018 | 160.48 | 167.80 | 160.43 | 167.36 | 720,686 | +2.13(+1.29%) |
Apr 03, 2018 | 164.19 | 165.69 | 162.41 | 165.24 | 594,757 | +3.07(+1.89%) |
Apr 02, 2018 | 167.14 | 168.37 | 160.56 | 162.16 | 846,993 | -6.44(-3.82%) |
Mar 29, 2018 | 168.61 | 168.61 | 168.61 | 0 | +3.58(+2.17%) | |
Mar 28, 2018 | 167.52 | 169.06 | 164.30 | 165.03 | 1,061,030 | -3.65(-2.17%) |
Mar 27, 2018 | 176.47 | 176.97 | 167.25 | 168.68 | 1,146,805 | -6.44(-3.68%) |
Mar 26, 2018 | 172.05 | 175.17 | 169.86 | 175.12 | 854,210 | +7.01(+4.17%) |
Mar 23, 2018 | 173.59 | 173.91 | 168.05 | 168.11 | 1,369,540 | -5.79(-3.33%) |
Mar 22, 2018 | 175.85 | 177.67 | 173.75 | 173.90 | 623,806 | -4.71(-2.63%) |
Mar 21, 2018 | 178.06 | 180.90 | 177.84 | 178.60 | 492,323 | +0.34(+0.19%) |
Mar 20, 2018 | 177.34 | 178.85 | 177.11 | 178.27 | 271,380 | +1.30(+0.73%) |
Mar 19, 2018 | 178.78 | 179.62 | 174.46 | 176.97 | 992,145 | -3.44(-1.91%) |
Mar 16, 2018 | 180.74 | 181.48 | 180.21 | 180.41 | 369,168 | -0.07(-0.04%) |
Mar 15, 2018 | 181.10 | 181.66 | 179.55 | 180.48 | 382,735 | -0.14(-0.08%) |
Mar 14, 2018 | 181.64 | 181.64 | 178.98 | 180.62 | 585,221 | -0.02(-0.01%) |
Mar 13, 2018 | 184.60 | 185.84 | 179.86 | 180.64 | 1,508,598 | -2.83(-1.54%) |
Mar 12, 2018 | 182.88 | 184.41 | 182.30 | 183.47 | 663,435 | +1.93(+1.06%) |
Mar 09, 2018 | 179.29 | 181.62 | 178.87 | 181.55 | 565,792 | +3.69(+2.08%) |
Mar 08, 2018 | 178.74 | 178.85 | 176.88 | 177.86 | 409,052 | +0.16(+0.09%) |
Mar 07, 2018 | 177.92 | 177.70 | 416,354 | +0.57(+0.32%) | ||
Mar 06, 2018 | 176.16 | 177.61 | 175.24 | 177.13 | 634,449 | +2.63(+1.50%) |
Mar 05, 2018 | 172.02 | 175.34 | 171.25 | 174.50 | 446,173 | +1.55(+0.90%) |
Mar 02, 2018 | 168.14 | 173.27 | 167.74 | 172.95 | 496,730 | +2.89(+1.70%) |
Mar 01, 2018 | 173.40 | 173.51 | 168.08 | 170.06 | 1,016,628 | -2.73(-1.58%) |
Feb 28, 2018 | 175.57 | 175.91 | 172.62 | 172.79 | 451,772 | -1.55(-0.89%) |
Feb 27, 2018 | 175.00 | 177.31 | 174.34 | 174.34 | 488,350 | -0.58(-0.33%) |
Feb 26, 2018 | 172.25 | 174.96 | 172.23 | 174.92 | 388,891 | +3.69(+2.16%) |
Feb 23, 2018 | 169.43 | 171.23 | 168.88 | 171.23 | 508,116 | +3.59(+2.14%) |
Feb 22, 2018 | 168.99 | 169.39 | 167.09 | 167.64 | 520,937 | -0.37(-0.22%) |
Feb 21, 2018 | 170.90 | 171.03 | 167.90 | 168.01 | 511,946 | -1.95(-1.15%) |
Feb 20, 2018 | 166.49 | 171.18 | 166.32 | 169.97 | 894,401 | +2.95(+1.77%) |
Feb 16, 2018 | 167.01 | 167.01 | 167.01 | 0 | -0.60(-0.36%) | |
Feb 15, 2018 | 167.20 | 167.63 | 164.39 | 167.61 | 617,934 | +1.97(+1.19%) |
Feb 14, 2018 | 160.59 | 165.89 | 160.27 | 165.64 | 427,698 | +3.79(+2.34%) |
Feb 13, 2018 | 162.18 | 160.48 | 161.85 | 528,489 | -0.19(-0.12%) | |
Feb 12, 2018 | 161.09 | 163.09 | 159.59 | 162.03 | 1,054,313 | +3.06(+1.92%) |
Feb 09, 2018 | 158.04 | 160.10 | 152.51 | 158.98 | 2,121,303 | +4.45(+2.88%) |
Feb 08, 2018 | 162.06 | 162.51 | 154.40 | 154.53 | 1,484,718 | -6.78(-4.20%) |
Feb 07, 2018 | 163.76 | 165.22 | 161.28 | 161.30 | 1,163,534 | -3.53(-2.14%) |
Feb 06, 2018 | 156.64 | 165.03 | 156.28 | 164.84 | 1,441,287 | +3.18(+1.97%) |
Feb 05, 2018 | 164.46 | 168.16 | 158.61 | 161.66 | 1,396,616 | -5.28(-3.16%) |
Feb 02, 2018 | 170.15 | 170.28 | 166.86 | 166.94 | 1,156,543 | -4.62(-2.69%) |
Feb 01, 2018 | 171.03 | 174.09 | 170.77 | 171.56 | 447,737 | -0.85(-0.49%) |
Jan 31, 2018 | 173.02 | 173.64 | 171.45 | 172.41 | 415,036 | +1.39(+0.81%) |
Jan 30, 2018 | 171.97 | 172.31 | 170.79 | 171.01 | 695,287 | -3.47(-1.99%) |
Jan 29, 2018 | 174.10 | 175.71 | 172.42 | 174.48 | 579,992 | -0.25(-0.14%) |
Jan 26, 2018 | 171.61 | 174.76 | 171.53 | 174.74 | 594,898 | +5.41(+3.20%) |
Jan 25, 2018 | 174.19 | 174.63 | 169.32 | 169.32 | 804,135 | -2.99(-1.74%) |
Jan 24, 2018 | 174.53 | 175.13 | 171.09 | 172.31 | 1,072,417 | -4.04(-2.29%) |
Jan 23, 2018 | 175.78 | 176.37 | 175.14 | 176.35 | 522,673 | +1.40(+0.80%) |
Jan 22, 2018 | 173.99 | 175.00 | 173.15 | 174.95 | 445,034 | +1.29(+0.74%) |
Jan 19, 2018 | 174.27 | 174.54 | 172.63 | 173.66 | 423,950 | +0.18(+0.10%) |
Jan 18, 2018 | 172.65 | 174.33 | 172.44 | 173.48 | 1,128,353 | +0.78(+0.45%) |
Jan 17, 2018 | 169.41 | 172.94 | 169.23 | 172.71 | 405,567 | +4.87(+2.90%) |
Jan 16, 2018 | 168.71 | 169.81 | 166.86 | 167.84 | 521,931 | +0.55(+0.33%) |
Jan 12, 2018 | 167.29 | 167.29 | 167.29 | 0 | +0.90(+0.54%) | |
Jan 11, 2018 | 165.93 | 166.47 | 165.25 | 166.39 | 370,976 | +0.99(+0.60%) |
Jan 10, 2018 | 165.40 | 724,175 | -2.01(-1.20%) | |||
Jan 09, 2018 | 169.52 | 169.52 | 167.22 | 167.41 | 522,327 | -1.66(-0.98%) |
Jan 08, 2018 | 167.87 | 169.59 | 167.34 | 169.07 | 578,764 | +1.32(+0.79%) |
Jan 05, 2018 | 167.55 | 168.44 | 166.57 | 167.75 | 417,521 | +0.95(+0.57%) |
Jan 04, 2018 | 167.09 | 167.36 | 165.46 | 166.80 | 476,118 | +0.94(+0.56%) |
Jan 03, 2018 | 163.90 | 165.91 | 163.53 | 165.87 | 473,310 | +2.85(+1.75%) |
Jan 02, 2018 | 159.57 | 163.08 | 159.37 | 163.01 | 1,020,091 | +4.31(+2.72%) |
Dec 29, 2017 | 158.71 | 158.71 | 158.71 | 0 | -1.65(-1.03%) | |
Dec 28, 2017 | 160.41 | 160.75 | 160.07 | 160.35 | 281,389 | +0.45(+0.28%) |
Dec 27, 2017 | 159.40 | 160.72 | 159.19 | 159.90 | 283,339 | +0.51(+0.32%) |
Dec 26, 2017 | 158.97 | 159.54 | 158.05 | 159.39 | 242,536 | -1.61(-1.00%) |
Dec 22, 2017 | 160.53 | 161.08 | 159.91 | 161.00 | 313,114 | -0.09(-0.06%) |
Dec 21, 2017 | 163.34 | 163.34 | 160.87 | 161.09 | 624,500 | -1.72(-1.06%) |
Dec 20, 2017 | 163.33 | 163.53 | 161.42 | 162.81 | 478,674 | +1.18(+0.73%) |
Dec 19, 2017 | 161.78 | 162.23 | 160.81 | 161.63 | 812,691 | -0.17(-0.11%) |
Dec 18, 2017 | 160.35 | 161.89 | 159.53 | 161.80 | 1,246,596 | +3.40(+2.14%) |
Dec 15, 2017 | 156.77 | 158.82 | 155.92 | 158.41 | 1,208,625 | +2.44(+1.57%) |
Dec 14, 2017 | 156.22 | 157.00 | 155.58 | 155.96 | 317,694 | -0.16(-0.10%) |
Dec 13, 2017 | 156.69 | 157.50 | 156.03 | 156.12 | 350,249 | -0.03(-0.02%) |
Dec 12, 2017 | 157.35 | 157.35 | 155.95 | 156.15 | 467,247 | -1.54(-0.98%) |
Dec 11, 2017 | 157.00 | 158.10 | 156.56 | 157.69 | 1,875,243 | +0.94(+0.60%) |
Dec 08, 2017 | 159.36 | 159.43 | 156.61 | 156.75 | 702,444 | -0.81(-0.52%) |
Dec 07, 2017 | 157.19 | 158.04 | 156.54 | 157.56 | 1,042,492 | +1.52(+0.97%) |
Dec 06, 2017 | 154.00 | 156.32 | 153.35 | 156.04 | 775,561 | +0.50(+0.32%) |
Dec 05, 2017 | 154.63 | 158.37 | 153.50 | 155.53 | 1,908,126 | +0.12(+0.08%) |
Dec 04, 2017 | 161.13 | 161.33 | 154.44 | 155.41 | 1,745,587 | -3.82(-2.40%) |
Dec 01, 2017 | 159.46 | 160.19 | 157.72 | 159.24 | 1,742,787 | -1.75(-1.08%) |
Nov 30, 2017 | 161.89 | 162.60 | 159.98 | 160.98 | 1,534,024 | +0.86(+0.54%) |
Nov 29, 2017 | 167.32 | 167.36 | 158.50 | 160.12 | 1,992,594 | -7.38(-4.41%) |
Nov 28, 2017 | 168.09 | 168.09 | 166.48 | 167.50 | 704,365 | +0.07(+0.04%) |
Nov 27, 2017 | 168.53 | 168.53 | 167.15 | 167.43 | 604,848 | -2.13(-1.25%) |
Nov 24, 2017 | 168.76 | 169.67 | 168.53 | 169.56 | 199,035 | +1.51(+0.90%) |
Nov 22, 2017 | 169.67 | 169.68 | 167.79 | 168.04 | 430,265 | -1.03(-0.61%) |
Nov 21, 2017 | 168.26 | 169.28 | 167.93 | 169.07 | 1,287,390 | +1.91(+1.14%) |
Nov 20, 2017 | 166.12 | 167.43 | 165.69 | 167.16 | 640,531 | +1.97(+1.19%) |
Nov 17, 2017 | 166.90 | 166.91 | 164.91 | 165.19 | 674,412 | -0.73(-0.44%) |
Nov 16, 2017 | 164.16 | 166.60 | 164.16 | 165.92 | 391,140 | +2.44(+1.49%) |
Nov 15, 2017 | 163.80 | 164.17 | 162.16 | 163.48 | 420,066 | -1.48(-0.90%) |
Nov 14, 2017 | 164.81 | 165.43 | 163.75 | 164.97 | 285,093 | -0.15(-0.09%) |
Nov 13, 2017 | 164.00 | 165.30 | 163.77 | 165.12 | 467,720 | +0.48(+0.29%) |
Nov 10, 2017 | 164.13 | 164.74 | 163.66 | 164.64 | 416,795 | +1.08(+0.66%) |
Nov 09, 2017 | 165.45 | 165.45 | 161.55 | 163.56 | 1,179,977 | -3.34(-2.00%) |
Nov 08, 2017 | 166.21 | 167.04 | 165.55 | 166.90 | 430,478 | +0.53(+0.32%) |
Nov 07, 2017 | 166.33 | 166.76 | 165.23 | 166.37 | 464,360 | -0.15(-0.09%) |
Nov 06, 2017 | 165.79 | 166.59 | 164.60 | 166.51 | 1,092,564 | +2.32(+1.41%) |
Nov 03, 2017 | 162.12 | 164.20 | 160.79 | 164.19 | 958,899 | +2.85(+1.77%) |
Nov 02, 2017 | 160.85 | 161.76 | 159.61 | 161.34 | 1,464,469 | +0.79(+0.49%) |
Nov 01, 2017 | 162.44 | 162.55 | 159.13 | 160.54 | 541,816 | -0.59(-0.36%) |
Oct 31, 2017 | 160.25 | 161.60 | 159.82 | 161.13 | 368,668 | +1.28(+0.80%) |
Oct 30, 2017 | 158.92 | 160.53 | 158.92 | 159.85 | 564,299 | +0.43(+0.27%) |
Oct 27, 2017 | 157.20 | 159.64 | 156.52 | 159.42 | 378,247 | +3.27(+2.09%) |
Oct 26, 2017 | 155.51 | 156.49 | 155.31 | 156.16 | 409,176 | +0.91(+0.59%) |
Oct 25, 2017 | 156.44 | 156.86 | 153.66 | 155.24 | 557,677 | -2.06(-1.31%) |
Oct 24, 2017 | 156.65 | 157.46 | 156.06 | 157.31 | 229,900 | +1.09(+0.70%) |
Oct 23, 2017 | 156.21 | 157.04 | 155.47 | 156.22 | 321,497 | +0.77(+0.49%) |
Oct 20, 2017 | 155.87 | 156.22 | 155.22 | 155.45 | 387,209 | +0.79(+0.51%) |
Oct 19, 2017 | 153.85 | 154.68 | 152.28 | 154.66 | 380,078 | -0.39(-0.25%) |
Oct 18, 2017 | 155.09 | 155.33 | 153.01 | 155.05 | 254,477 | +0.52(+0.34%) |
Oct 17, 2017 | 154.73 | 154.73 | 153.78 | 154.53 | 199,715 | -0.13(-0.08%) |
Oct 16, 2017 | 154.40 | 154.69 | 153.62 | 154.66 | 194,131 | +0.73(+0.47%) |
Oct 13, 2017 | 153.67 | 154.47 | 153.27 | 153.93 | 190,022 | +0.98(+0.64%) |
Oct 12, 2017 | 153.38 | 153.96 | 152.83 | 152.95 | 208,856 | -0.49(-0.32%) |
Oct 11, 2017 | 152.30 | 153.47 | 152.09 | 153.44 | 307,011 | +1.05(+0.69%) |
Oct 10, 2017 | 152.90 | 152.90 | 150.87 | 152.39 | 270,376 | +0.85(+0.56%) |
Oct 09, 2017 | 150.98 | 151.67 | 150.81 | 151.54 | 298,462 | +1.15(+0.76%) |
Oct 06, 2017 | 149.26 | 150.44 | 149.25 | 150.39 | 265,425 | +0.59(+0.39%) |
Oct 05, 2017 | 150.31 | 150.33 | 148.94 | 149.81 | 192,265 | +0.13(+0.09%) |
Oct 04, 2017 | 149.14 | 149.68 | 148.28 | 149.68 | 312,238 | +0.34(+0.23%) |
Oct 03, 2017 | 149.10 | 149.68 | 148.60 | 149.33 | 191,606 | +0.41(+0.28%) |
Oct 02, 2017 | 148.59 | 149.51 | 147.80 | 148.92 | 443,278 | +0.99(+0.67%) |
Sep 29, 2017 | 147.25 | 148.13 | 146.50 | 147.93 | 328,364 | +1.27(+0.86%) |
Sep 28, 2017 | 145.44 | 146.75 | 145.07 | 146.66 | 292,962 | +1.07(+0.74%) |
Sep 27, 2017 | 146.18 | 143.68 | 145.59 | 416,795 | +3.44(+2.42%) | |
Sep 26, 2017 | 143.84 | 143.84 | 141.74 | 142.15 | 526,796 | -0.23(-0.16%) |
Sep 25, 2017 | 144.65 | 144.65 | 141.70 | 142.37 | 643,710 | -2.80(-1.93%) |
Sep 22, 2017 | 144.06 | 145.36 | 144.03 | 145.17 | 266,010 | +0.73(+0.51%) |
Sep 21, 2017 | 144.79 | 144.96 | 143.18 | 144.44 | 309,864 | -0.62(-0.43%) |
Sep 20, 2017 | 147.25 | 147.25 | 143.10 | 145.06 | 815,938 | -2.03(-1.38%) |
Sep 19, 2017 | 146.97 | 147.65 | 146.18 | 147.09 | 495,684 | +0.47(+0.32%) |
Sep 18, 2017 | 145.57 | 147.51 | 145.57 | 146.62 | 529,498 | +1.90(+1.31%) |
Sep 15, 2017 | 142.91 | 144.88 | 142.62 | 144.72 | 510,487 | +2.48(+1.74%) |
Sep 14, 2017 | 141.09 | 143.08 | 141.07 | 142.24 | 593,938 | +0.56(+0.39%) |
Sep 13, 2017 | 141.34 | 142.01 | 140.63 | 141.68 | 277,456 | +0.28(+0.20%) |
Sep 12, 2017 | 140.95 | 141.81 | 140.62 | 141.41 | 266,096 | +0.63(+0.45%) |
Sep 11, 2017 | 139.21 | 141.10 | 139.21 | 140.77 | 467,931 | +2.63(+1.90%) |
Sep 08, 2017 | 139.69 | 139.75 | 137.63 | 138.14 | 521,234 | -1.65(-1.18%) |
Sep 07, 2017 | 139.81 | 140.34 | 139.18 | 139.79 | 313,051 | +0.24(+0.17%) |
Sep 06, 2017 | 140.10 | 140.19 | 138.88 | 139.54 | 374,215 | +0.22(+0.16%) |
Sep 05, 2017 | 140.75 | 140.93 | 138.13 | 139.32 | 1,006,025 | -1.93(-1.37%) |
Sep 01, 2017 | 140.89 | 141.99 | 140.89 | 141.26 | 570,373 | +0.61(+0.44%) |
Aug 31, 2017 | 139.74 | 140.83 | 139.53 | 140.64 | 384,367 | +1.38(+0.99%) |
Aug 30, 2017 | 137.66 | 139.48 | 137.17 | 139.27 | 716,678 | +2.34(+1.71%) |
Aug 29, 2017 | 134.99 | 137.28 | 134.94 | 136.92 | 383,219 | +0.21(+0.16%) |
Aug 28, 2017 | 136.50 | 136.75 | 135.97 | 136.71 | 198,072 | +0.41(+0.30%) |
Aug 25, 2017 | 137.47 | 137.70 | 136.09 | 136.30 | 245,484 | -0.66(-0.48%) |
Aug 24, 2017 | 137.51 | 137.70 | 136.20 | 136.96 | 463,977 | +0.02(+0.01%) |
Aug 23, 2017 | 135.08 | 137.33 | 134.94 | 136.94 | 711,262 | +0.58(+0.42%) |
Aug 22, 2017 | 135.33 | 136.63 | 135.16 | 136.37 | 375,162 | +2.21(+1.65%) |
Aug 21, 2017 | 135.35 | 135.57 | 133.31 | 134.15 | 339,084 | -1.00(-0.74%) |
Aug 18, 2017 | 135.75 | 136.16 | 134.49 | 135.16 | 368,073 | +0.21(+0.15%) |
Aug 17, 2017 | 137.79 | 138.15 | 134.88 | 134.95 | 433,414 | -3.50(-2.53%) |
Aug 16, 2017 | 138.51 | 139.03 | 137.79 | 138.45 | 278,869 | +0.22(+0.16%) |
Aug 15, 2017 | 138.49 | 138.50 | 137.25 | 138.22 | 190,473 | +0.34(+0.25%) |
Aug 14, 2017 | 136.09 | 138.04 | 136.07 | 137.88 | 577,143 | +3.42(+2.54%) |
Aug 11, 2017 | 133.08 | 134.69 | 132.82 | 134.46 | 374,376 | +0.75(+0.56%) |
Aug 10, 2017 | 136.67 | 136.72 | 133.59 | 133.71 | 583,261 | -3.84(-2.79%) |
Aug 09, 2017 | 136.92 | 137.68 | 136.31 | 137.55 | 253,226 | -0.47(-0.34%) |
Aug 08, 2017 | 138.53 | 139.63 | 137.56 | 138.01 | 293,475 | -0.40(-0.29%) |
Aug 07, 2017 | 136.42 | 138.47 | 136.42 | 138.41 | 340,294 | +2.34(+1.72%) |
Aug 04, 2017 | 136.10 | 137.16 | 135.67 | 136.07 | 460,156 | +0.06(+0.04%) |
Aug 03, 2017 | 136.44 | 136.88 | 135.34 | 136.01 | 482,953 | -0.51(-0.38%) |
Aug 02, 2017 | 138.31 | 138.61 | 135.57 | 136.52 | 624,368 | -1.00(-0.72%) |