Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 168.09 | 168.09 | 168.09 | 0 | -0.45(-0.27%) | |
Dec 28, 2017 | 168.49 | 168.90 | 168.15 | 168.54 | 1,126,401 | +0.29(+0.17%) |
Dec 27, 2017 | 168.75 | 168.94 | 167.80 | 168.25 | 1,301,293 | -0.22(-0.13%) |
Dec 26, 2017 | 168.15 | 169.19 | 168.09 | 168.48 | 1,240,639 | -0.07(-0.04%) |
Dec 22, 2017 | 169.13 | 169.32 | 167.95 | 168.55 | 1,193,987 | -0.15(-0.09%) |
Dec 21, 2017 | 169.79 | 170.15 | 168.50 | 168.70 | 2,111,382 | -0.64(-0.38%) |
Dec 20, 2017 | 170.72 | 170.92 | 167.44 | 169.34 | 4,311,929 | -0.74(-0.44%) |
Dec 19, 2017 | 174.22 | 174.30 | 170.50 | 170.08 | 4,381,994 | -3.59(-2.07%) |
Dec 18, 2017 | 173.97 | 175.52 | 173.31 | 173.68 | 3,866,988 | -0.38(-0.22%) |
Dec 15, 2017 | 174.67 | 176.42 | 173.40 | 174.06 | 9,359,692 | +5.60(+3.32%) |
Dec 14, 2017 | 170.31 | 171.35 | 168.13 | 168.46 | 4,124,916 | -1.58(-0.93%) |
Dec 13, 2017 | 170.26 | 171.70 | 169.60 | 170.04 | 3,390,332 | -0.02(-0.01%) |
Dec 12, 2017 | 168.85 | 170.80 | 168.70 | 170.06 | 3,726,800 | -0.51(-0.30%) |
Dec 11, 2017 | 169.98 | 170.60 | 168.92 | 170.56 | 2,173,379 | +0.71(+0.42%) |
Dec 08, 2017 | 168.69 | 170.26 | 167.93 | 169.85 | 1,962,660 | +1.69(+1.00%) |
Dec 07, 2017 | 168.44 | 169.60 | 167.58 | 168.16 | 2,479,123 | -0.92(-0.54%) |
Dec 06, 2017 | 169.44 | 169.76 | 167.56 | 169.08 | 3,946,016 | -0.54(-0.32%) |
Dec 05, 2017 | 171.29 | 172.69 | 168.75 | 169.62 | 3,520,815 | -1.57(-0.92%) |
Dec 04, 2017 | 169.08 | 169.59 | 168.49 | 171.19 | 6,392,255 | +4.00(+2.39%) |
Dec 01, 2017 | 165.50 | 167.24 | 163.59 | 167.19 | 4,467,184 | +0.63(+0.38%) |
Nov 30, 2017 | 162.95 | 166.99 | 162.76 | 166.56 | 8,543,154 | +6.23(+3.89%) |
Nov 29, 2017 | 157.14 | 160.52 | 156.73 | 160.33 | 5,185,032 | +3.50(+2.23%) |
Nov 28, 2017 | 156.53 | 157.23 | 155.83 | 156.83 | 3,021,074 | +0.94(+0.60%) |
Nov 27, 2017 | 155.56 | 156.29 | 154.57 | 155.89 | 2,598,543 | +0.89(+0.58%) |
Nov 24, 2017 | 155.68 | 156.38 | 154.88 | 154.99 | 874,328 | -0.78(-0.50%) |
Nov 22, 2017 | 157.00 | 157.14 | 154.52 | 155.77 | 2,159,285 | -0.85(-0.54%) |
Nov 21, 2017 | 156.20 | 157.31 | 155.83 | 156.62 | 2,613,098 | +1.03(+0.66%) |
Nov 20, 2017 | 154.53 | 155.81 | 154.30 | 155.59 | 2,164,154 | +1.17(+0.76%) |
Nov 17, 2017 | 154.43 | 155.50 | 154.12 | 154.41 | 2,325,966 | +0.00(+0.00%) |
Nov 16, 2017 | 153.74 | 154.74 | 152.77 | 154.41 | 2,594,037 | +2.24(+1.47%) |
Nov 15, 2017 | 152.44 | 153.73 | 150.42 | 152.18 | 2,709,143 | -2.20(-1.42%) |
Nov 14, 2017 | 153.81 | 154.72 | 152.87 | 154.37 | 1,970,526 | -0.02(-0.01%) |
Nov 13, 2017 | 153.98 | 155.86 | 153.66 | 154.39 | 4,545,075 | +0.09(+0.06%) |
Nov 10, 2017 | 151.67 | 154.32 | 151.34 | 154.30 | 2,968,639 | +2.03(+1.33%) |
Nov 09, 2017 | 150.81 | 152.45 | 150.42 | 152.27 | 2,325,319 | +0.05(+0.04%) |
Nov 08, 2017 | 150.04 | 152.35 | 149.49 | 152.22 | 3,881,064 | +2.49(+1.67%) |
Nov 07, 2017 | 148.75 | 149.92 | 148.21 | 149.73 | 2,158,755 | +1.11(+0.75%) |
Nov 06, 2017 | 149.29 | 150.00 | 148.56 | 148.62 | 2,129,244 | -1.25(-0.84%) |
Nov 03, 2017 | 147.82 | 150.44 | 147.47 | 149.87 | 3,457,153 | +1.34(+0.90%) |
Nov 02, 2017 | 147.43 | 149.07 | 146.42 | 148.53 | 3,615,603 | +2.03(+1.39%) |
Nov 01, 2017 | 145.84 | 147.03 | 145.23 | 146.49 | 2,364,792 | +1.45(+1.00%) |
Oct 31, 2017 | 143.93 | 145.22 | 143.82 | 145.04 | 2,791,543 | +0.77(+0.53%) |
Oct 30, 2017 | 145.86 | 145.87 | 143.59 | 144.28 | 2,833,157 | -1.94(-1.32%) |
Oct 27, 2017 | 144.79 | 146.48 | 144.70 | 146.21 | 3,776,460 | -0.07(-0.05%) |
Oct 26, 2017 | 146.29 | 147.27 | 144.78 | 146.29 | 3,372,352 | +0.25(+0.17%) |
Oct 25, 2017 | 144.97 | 146.77 | 144.59 | 146.03 | 4,002,955 | -0.10(-0.07%) |
Oct 24, 2017 | 146.67 | 144.97 | 146.13 | 3,376,920 | +0.23(+0.15%) | |
Oct 23, 2017 | 144.84 | 146.22 | 144.59 | 145.91 | 3,122,002 | +1.14(+0.79%) |
Oct 20, 2017 | 143.14 | 144.98 | 142.73 | 144.76 | 4,434,729 | +2.08(+1.46%) |
Oct 19, 2017 | 141.50 | 142.95 | 141.37 | 142.68 | 3,311,350 | +0.82(+0.58%) |
Oct 18, 2017 | 143.03 | 143.03 | 141.64 | 141.87 | 3,344,066 | -0.75(-0.52%) |
Oct 17, 2017 | 143.17 | 143.41 | 141.88 | 142.61 | 2,694,857 | -0.39(-0.27%) |
Oct 16, 2017 | 143.51 | 143.89 | 142.56 | 143.00 | 2,725,323 | -0.94(-0.65%) |
Oct 13, 2017 | 141.75 | 144.14 | 141.45 | 143.94 | 4,036,332 | +2.37(+1.67%) |
Oct 12, 2017 | 142.15 | 142.26 | 140.79 | 141.57 | 3,993,649 | -0.58(-0.41%) |
Oct 11, 2017 | 141.64 | 143.13 | 141.42 | 142.15 | 4,285,938 | +0.90(+0.64%) |
Oct 10, 2017 | 140.17 | 141.69 | 139.64 | 141.25 | 6,018,644 | +2.03(+1.46%) |
Oct 09, 2017 | 141.38 | 142.04 | 138.77 | 139.22 | 7,804,141 | -2.23(-1.58%) |
Oct 06, 2017 | 143.17 | 143.59 | 140.96 | 141.45 | 19,991,438 | -8.99(-5.97%) |
Oct 05, 2017 | 149.35 | 150.48 | 148.80 | 150.44 | 5,213,604 | +1.68(+1.13%) |
Oct 04, 2017 | 148.78 | 149.41 | 148.29 | 148.76 | 2,126,922 | +0.12(+0.08%) |
Oct 03, 2017 | 149.76 | 150.63 | 148.61 | 148.65 | 3,152,718 | -0.73(-0.49%) |
Oct 02, 2017 | 148.50 | 149.85 | 147.93 | 149.38 | 2,517,855 | +1.44(+0.97%) |
Sep 29, 2017 | 147.58 | 148.64 | 147.46 | 147.93 | 2,057,075 | +0.35(+0.24%) |
Sep 28, 2017 | 148.10 | 148.53 | 147.26 | 147.58 | 1,922,177 | -0.47(-0.32%) |
Sep 27, 2017 | 148.11 | 148.86 | 147.12 | 148.05 | 2,280,130 | +0.31(+0.21%) |
Sep 26, 2017 | 146.51 | 148.33 | 146.40 | 147.74 | 2,632,521 | +1.57(+1.07%) |
Sep 25, 2017 | 144.82 | 146.50 | 144.54 | 146.17 | 1,998,960 | +0.94(+0.64%) |
Sep 22, 2017 | 144.88 | 145.87 | 144.40 | 145.23 | 1,705,707 | -0.17(-0.12%) |
Sep 21, 2017 | 146.71 | 146.71 | 144.43 | 145.40 | 1,931,000 | -1.23(-0.84%) |
Sep 20, 2017 | 145.43 | 146.81 | 145.21 | 146.64 | 2,701,223 | +1.16(+0.80%) |
Sep 19, 2017 | 145.57 | 144.03 | 145.48 | 1,988,767 | +0.59(+0.40%) | |
Sep 18, 2017 | 146.03 | 147.19 | 144.75 | 144.89 | 2,272,845 | -1.25(-0.86%) |
Sep 15, 2017 | 146.09 | 146.47 | 145.60 | 146.14 | 4,173,271 | -0.06(-0.04%) |
Sep 14, 2017 | 146.48 | 146.48 | 145.55 | 146.21 | 2,767,878 | -0.56(-0.38%) |
Sep 13, 2017 | 144.20 | 147.63 | 144.08 | 146.76 | 4,666,481 | +2.66(+1.84%) |
Sep 12, 2017 | 141.97 | 144.65 | 141.78 | 144.11 | 3,318,647 | +2.41(+1.70%) |
Sep 11, 2017 | 142.17 | 142.27 | 141.42 | 141.69 | 2,712,497 | +0.04(+0.03%) |
Sep 08, 2017 | 142.60 | 142.72 | 139.60 | 141.65 | 3,736,566 | -1.77(-1.24%) |
Sep 07, 2017 | 143.14 | 143.71 | 141.88 | 143.42 | 2,753,298 | +0.38(+0.26%) |
Sep 06, 2017 | 143.34 | 144.02 | 142.35 | 143.04 | 3,190,879 | -0.25(-0.18%) |
Sep 05, 2017 | 142.23 | 143.82 | 141.79 | 143.30 | 3,790,394 | +0.81(+0.57%) |
Sep 01, 2017 | 141.90 | 142.76 | 141.55 | 142.49 | 3,147,028 | +1.35(+0.96%) |
Aug 31, 2017 | 140.67 | 141.60 | 138.62 | 141.14 | 5,072,727 | +2.07(+1.49%) |
Aug 30, 2017 | 138.41 | 139.34 | 137.66 | 139.06 | 2,768,717 | +0.79(+0.57%) |
Aug 29, 2017 | 137.21 | 138.66 | 136.38 | 138.27 | 2,716,366 | +0.91(+0.66%) |
Aug 28, 2017 | 136.78 | 138.02 | 136.15 | 137.36 | 4,193,854 | +0.09(+0.07%) |
Aug 25, 2017 | 137.20 | 137.71 | 135.12 | 137.27 | 6,334,061 | +1.01(+0.74%) |
Aug 24, 2017 | 144.07 | 144.66 | 136.05 | 136.26 | 11,437,793 | -7.24(-5.05%) |
Aug 23, 2017 | 142.83 | 143.57 | 142.07 | 143.50 | 1,922,838 | +0.60(+0.42%) |
Aug 22, 2017 | 141.85 | 143.58 | 141.85 | 142.90 | 2,448,132 | +1.47(+1.04%) |
Aug 21, 2017 | 141.54 | 142.42 | 140.43 | 141.43 | 2,062,657 | -0.01(-0.01%) |
Aug 18, 2017 | 142.25 | 142.89 | 141.30 | 141.44 | 3,051,743 | -1.34(-0.94%) |
Aug 17, 2017 | 142.70 | 144.03 | 141.95 | 142.78 | 2,942,649 | -1.07(-0.75%) |
Aug 16, 2017 | 141.62 | 143.96 | 141.47 | 143.85 | 3,755,755 | +3.04(+2.16%) |
Aug 15, 2017 | 141.82 | 142.16 | 140.73 | 140.81 | 2,082,345 | -0.92(-0.65%) |
Aug 14, 2017 | 141.45 | 142.00 | 140.51 | 141.74 | 2,260,418 | +1.13(+0.80%) |
Aug 11, 2017 | 140.48 | 141.64 | 140.39 | 140.60 | 2,102,328 | +0.01(+0.01%) |
Aug 10, 2017 | 140.17 | 141.43 | 139.47 | 140.60 | 3,079,717 | -0.20(-0.14%) |
Aug 09, 2017 | 141.04 | 141.43 | 140.20 | 140.79 | 2,403,763 | -0.80(-0.56%) |
Aug 08, 2017 | 141.01 | 143.11 | 140.95 | 141.59 | 2,862,248 | +0.72(+0.51%) |
Aug 07, 2017 | 140.47 | 141.44 | 139.46 | 140.87 | 2,929,118 | +0.46(+0.33%) |
Aug 04, 2017 | 142.12 | 142.21 | 139.87 | 140.42 | 3,473,744 | -1.32(-0.93%) |
Aug 03, 2017 | 145.06 | 145.72 | 140.97 | 141.74 | 6,196,162 | -3.03(-2.09%) |
Aug 02, 2017 | 142.83 | 145.00 | 142.21 | 144.76 | 6,112,209 | +1.40(+0.98%) |
Aug 01, 2017 | 142.80 | 143.59 | 141.73 | 143.36 | 5,332,387 | +1.09(+0.76%) |
Jul 31, 2017 | 137.40 | 142.41 | 137.36 | 142.28 | 7,728,174 | +5.05(+3.68%) |
Jul 28, 2017 | 137.03 | 137.60 | 136.53 | 137.23 | 3,096,625 | +0.33(+0.24%) |
Jul 27, 2017 | 136.44 | 137.31 | 135.99 | 136.90 | 4,052,723 | +0.39(+0.28%) |
Jul 26, 2017 | 137.70 | 137.78 | 136.03 | 136.51 | 3,360,908 | -0.97(-0.70%) |
Jul 25, 2017 | 135.90 | 137.96 | 135.89 | 137.48 | 5,130,454 | +1.95(+1.44%) |
Jul 24, 2017 | 135.04 | 135.96 | 134.74 | 135.53 | 4,072,698 | +0.50(+0.37%) |
Jul 21, 2017 | 135.48 | 135.74 | 134.68 | 135.03 | 4,543,378 | -0.49(-0.36%) |
Jul 20, 2017 | 135.96 | 136.60 | 135.43 | 135.53 | 3,573,030 | -0.22(-0.17%) |
Jul 19, 2017 | 136.26 | 136.57 | 135.44 | 135.75 | 4,567,860 | -0.23(-0.17%) |
Jul 18, 2017 | 136.98 | 137.19 | 135.50 | 135.98 | 3,628,468 | -1.20(-0.88%) |
Jul 17, 2017 | 137.33 | 137.72 | 136.90 | 137.19 | 3,450,315 | -0.14(-0.10%) |
Jul 14, 2017 | 138.46 | 138.46 | 137.24 | 137.33 | 4,866,879 | -0.54(-0.39%) |
Jul 13, 2017 | 137.53 | 138.16 | 136.99 | 137.87 | 6,320,711 | +1.66(+1.22%) |
Jul 12, 2017 | 135.95 | 137.24 | 135.91 | 136.21 | 5,695,553 | +0.57(+0.42%) |
Jul 11, 2017 | 135.94 | 137.41 | 135.47 | 135.63 | 6,990,579 | +0.10(+0.07%) |
Jul 10, 2017 | 137.79 | 137.87 | 135.50 | 135.53 | 10,025,717 | -2.79(-2.02%) |
Jul 07, 2017 | 141.24 | 141.41 | 138.31 | 138.32 | 8,565,716 | -2.68(-1.90%) |
Jul 06, 2017 | 144.61 | 144.82 | 140.96 | 141.00 | 7,755,561 | -0.84(-0.59%) |
Jul 05, 2017 | 142.65 | 143.16 | 141.69 | 141.84 | 4,200,655 | -0.72(-0.50%) |
Jul 03, 2017 | 143.80 | 144.09 | 142.44 | 142.55 | 2,222,739 | -1.00(-0.69%) |
Jun 30, 2017 | 143.25 | 144.10 | 142.53 | 143.55 | 5,297,675 | +1.12(+0.79%) |
Jun 29, 2017 | 143.80 | 144.03 | 141.64 | 142.43 | 4,082,071 | -1.34(-0.93%) |
Jun 28, 2017 | 143.24 | 144.06 | 143.16 | 143.76 | 3,603,482 | +0.82(+0.57%) |
Jun 27, 2017 | 144.20 | 145.00 | 142.89 | 142.95 | 6,165,128 | -0.84(-0.59%) |
Jun 26, 2017 | 141.95 | 144.50 | 141.91 | 143.79 | 7,212,261 | +2.75(+1.95%) |
Jun 23, 2017 | 140.52 | 141.04 | 10,591,513 | -2.39(-1.66%) | ||
Jun 22, 2017 | 146.46 | 146.57 | 142.72 | 143.42 | 8,956,821 | -3.02(-2.06%) |
Jun 21, 2017 | 146.74 | 147.00 | 146.08 | 146.44 | 3,811,199 | +0.22(+0.15%) |
Jun 20, 2017 | 148.55 | 148.55 | 145.79 | 146.22 | 8,173,220 | -1.29(-0.88%) |
Jun 19, 2017 | 149.94 | 150.24 | 145.76 | 147.51 | 15,384,369 | -2.49(-1.66%) |
Jun 16, 2017 | 152.95 | 153.13 | 148.10 | 149.99 | 26,998,298 | -11.62(-7.19%) |
Jun 15, 2017 | 161.91 | 162.76 | 160.10 | 161.62 | 1,954,547 | -1.45(-0.89%) |
Jun 14, 2017 | 162.31 | 163.32 | 161.77 | 163.06 | 1,604,781 | +1.04(+0.64%) |
Jun 13, 2017 | 161.47 | 162.27 | 160.69 | 162.02 | 1,944,586 | +0.78(+0.48%) |
Jun 12, 2017 | 161.19 | 162.34 | 160.48 | 161.24 | 2,668,264 | -0.66(-0.41%) |
Jun 09, 2017 | 163.10 | 163.30 | 161.49 | 161.90 | 2,414,938 | -0.93(-0.57%) |
Jun 08, 2017 | 163.29 | 163.81 | 162.32 | 162.83 | 2,031,310 | -0.71(-0.43%) |
Jun 07, 2017 | 162.86 | 163.57 | 162.58 | 163.54 | 1,388,356 | +0.67(+0.41%) |
Jun 06, 2017 | 163.09 | 164.00 | 162.47 | 162.87 | 2,505,503 | -0.56(-0.35%) |
Jun 05, 2017 | 162.55 | 163.55 | 162.10 | 163.43 | 1,739,225 | +1.00(+0.61%) |
Jun 02, 2017 | 162.08 | 162.69 | 161.45 | 162.43 | 2,495,520 | +0.31(+0.19%) |
Jun 01, 2017 | 162.29 | 162.55 | 161.44 | 162.13 | 2,259,111 | +0.18(+0.11%) |
May 31, 2017 | 160.88 | 161.99 | 160.47 | 161.95 | 2,737,005 | +1.36(+0.84%) |
May 30, 2017 | 159.48 | 161.02 | 159.32 | 160.59 | 2,324,266 | +0.95(+0.60%) |
May 26, 2017 | 161.79 | 161.87 | 159.34 | 159.64 | 4,981,516 | +2.81(+1.79%) |
May 25, 2017 | 155.70 | 157.12 | 155.55 | 156.83 | 3,033,721 | +1.54(+0.99%) |
May 24, 2017 | 155.24 | 155.40 | 154.20 | 155.29 | 1,588,765 | +0.48(+0.31%) |
May 23, 2017 | 155.25 | 155.76 | 154.67 | 154.81 | 1,992,135 | +0.06(+0.04%) |
May 22, 2017 | 154.60 | 155.50 | 154.05 | 154.74 | 1,775,944 | +0.68(+0.44%) |
May 19, 2017 | 153.80 | 154.77 | 153.31 | 154.06 | 2,085,353 | +0.83(+0.54%) |
May 18, 2017 | 152.66 | 153.50 | 152.31 | 153.23 | 1,771,083 | +1.41(+0.93%) |
May 17, 2017 | 153.18 | 153.93 | 151.74 | 151.82 | 2,453,345 | -1.66(-1.08%) |
May 16, 2017 | 154.35 | 154.35 | 153.15 | 153.49 | 1,256,264 | -0.51(-0.33%) |
May 15, 2017 | 152.86 | 154.37 | 152.86 | 154.00 | 1,932,145 | +0.62(+0.40%) |
May 12, 2017 | 153.75 | 154.25 | 152.88 | 153.38 | 1,767,905 | -0.34(-0.22%) |
May 11, 2017 | 153.29 | 153.98 | 152.68 | 153.72 | 2,346,268 | -0.08(-0.05%) |
May 10, 2017 | 154.41 | 154.46 | 153.18 | 153.80 | 2,845,581 | -0.75(-0.48%) |
May 09, 2017 | 155.38 | 155.65 | 154.21 | 154.54 | 2,973,988 | +0.04(+0.02%) |
May 08, 2017 | 156.32 | 156.35 | 153.58 | 154.51 | 3,953,048 | -0.50(-0.32%) |
May 05, 2017 | 157.22 | 157.35 | 154.63 | 155.01 | 4,317,131 | -1.94(-1.23%) |
May 04, 2017 | 154.88 | 157.56 | 154.84 | 156.94 | 4,372,433 | +2.26(+1.46%) |
May 03, 2017 | 153.75 | 155.23 | 153.72 | 154.68 | 3,371,759 | +1.06(+0.69%) |
May 02, 2017 | 153.74 | 153.92 | 153.07 | 153.62 | 2,912,334 | +0.63(+0.41%) |
May 01, 2017 | 153.55 | 153.55 | 152.54 | 153.00 | 3,868,814 | +0.29(+0.19%) |
Apr 28, 2017 | 153.18 | 153.18 | 152.20 | 152.70 | 2,748,694 | +0.06(+0.04%) |
Apr 27, 2017 | 152.53 | 152.94 | 151.76 | 152.64 | 2,497,796 | +0.56(+0.37%) |
Apr 26, 2017 | 153.16 | 153.35 | 150.90 | 152.09 | 5,336,419 | +3.54(+2.39%) |
Apr 25, 2017 | 148.74 | 148.85 | 148.21 | 148.54 | 1,743,663 | +0.30(+0.20%) |
Apr 24, 2017 | 147.96 | 148.48 | 147.38 | 148.24 | 2,216,788 | +1.34(+0.91%) |
Apr 21, 2017 | 147.54 | 147.86 | 146.79 | 146.90 | 2,624,855 | +0.53(+0.36%) |
Apr 20, 2017 | 146.52 | 147.25 | 146.19 | 146.37 | 2,247,850 | +0.08(+0.05%) |
Apr 19, 2017 | 146.99 | 147.04 | 146.08 | 146.29 | 1,675,503 | -0.06(-0.04%) |
Apr 18, 2017 | 146.28 | 146.51 | 145.78 | 146.35 | 1,793,357 | +0.37(+0.25%) |
Apr 17, 2017 | 145.18 | 146.02 | 145.13 | 145.98 | 1,748,687 | +0.74(+0.51%) |
Apr 13, 2017 | 146.28 | 146.77 | 145.20 | 145.24 | 1,653,631 | -1.14(-0.78%) |
Apr 12, 2017 | 147.47 | 147.48 | 145.97 | 146.38 | 1,653,402 | -0.40(-0.27%) |
Apr 11, 2017 | 146.91 | 147.47 | 145.92 | 146.78 | 1,385,029 | -0.51(-0.34%) |
Apr 10, 2017 | 146.41 | 147.59 | 146.11 | 147.28 | 2,327,639 | +0.52(+0.35%) |
Apr 07, 2017 | 145.98 | 147.10 | 145.75 | 146.77 | 1,755,397 | +0.52(+0.35%) |
Apr 06, 2017 | 145.96 | 148.05 | 145.64 | 146.25 | 3,852,336 | +2.60(+1.81%) |
Apr 05, 2017 | 143.90 | 144.86 | 143.41 | 143.66 | 1,994,828 | -0.22(-0.15%) |
Apr 04, 2017 | 143.31 | 143.93 | 142.89 | 143.87 | 1,537,279 | +0.47(+0.33%) |
Apr 03, 2017 | 144.29 | 144.77 | 143.14 | 143.40 | 1,799,432 | -0.85(-0.59%) |
Mar 31, 2017 | 144.16 | 144.66 | 143.77 | 144.25 | 2,000,223 | -0.17(-0.12%) |
Mar 30, 2017 | 143.91 | 144.67 | 143.45 | 144.42 | 1,202,344 | +0.40(+0.27%) |
Mar 29, 2017 | 143.04 | 144.07 | 142.92 | 144.03 | 1,414,462 | +0.57(+0.40%) |
Mar 28, 2017 | 142.89 | 143.70 | 142.06 | 143.46 | 1,681,740 | +0.53(+0.37%) |
Mar 27, 2017 | 142.39 | 143.07 | 142.21 | 142.92 | 1,409,581 | +0.11(+0.08%) |
Mar 24, 2017 | 143.97 | 144.05 | 142.50 | 142.81 | 1,639,589 | -0.76(-0.53%) |
Mar 23, 2017 | 144.51 | 144.88 | 143.16 | 143.57 | 1,662,973 | -0.67(-0.47%) |
Mar 22, 2017 | 143.93 | 144.49 | 143.69 | 144.24 | 1,783,067 | +0.77(+0.54%) |
Mar 21, 2017 | 144.09 | 145.20 | 143.35 | 143.47 | 2,606,188 | -0.57(-0.39%) |
Mar 20, 2017 | 144.31 | 144.76 | 143.48 | 144.03 | 1,863,799 | -0.32(-0.22%) |
Mar 17, 2017 | 144.57 | 144.82 | 143.72 | 144.35 | 4,622,123 | +0.65(+0.45%) |
Mar 16, 2017 | 143.47 | 144.23 | 143.02 | 143.71 | 3,169,721 | +0.45(+0.31%) |
Mar 15, 2017 | 142.43 | 143.26 | 141.79 | 143.26 | 2,417,702 | +1.12(+0.79%) |
Mar 14, 2017 | 141.25 | 142.21 | 141.16 | 142.14 | 2,295,256 | +0.59(+0.42%) |
Mar 13, 2017 | 141.81 | 142.03 | 141.33 | 141.55 | 2,473,675 | -0.71(-0.50%) |
Mar 10, 2017 | 143.22 | 143.22 | 141.92 | 142.25 | 2,515,946 | -0.34(-0.24%) |
Mar 09, 2017 | 143.14 | 143.47 | 142.04 | 142.60 | 2,317,125 | -0.40(-0.28%) |
Mar 08, 2017 | 143.66 | 144.01 | 142.93 | 143.00 | 2,761,890 | -0.65(-0.46%) |
Mar 07, 2017 | 143.26 | 145.05 | 143.26 | 143.66 | 3,266,711 | +0.23(+0.16%) |
Mar 06, 2017 | 145.73 | 146.52 | 142.89 | 143.42 | 6,734,913 | -3.04(-2.07%) |
Mar 03, 2017 | 146.84 | 147.86 | 146.15 | 146.46 | 12,088,972 | -6.64(-4.34%) |
Mar 02, 2017 | 152.69 | 153.33 | 151.84 | 153.10 | 3,691,271 | +0.10(+0.07%) |
Mar 01, 2017 | 152.57 | 153.73 | 152.45 | 153.00 | 2,733,773 | +0.59(+0.38%) |
Feb 28, 2017 | 152.21 | 153.00 | 150.95 | 152.41 | 3,477,929 | -0.38(-0.25%) |
Feb 27, 2017 | 152.54 | 152.99 | 151.87 | 152.79 | 2,720,799 | +0.05(+0.03%) |
Feb 24, 2017 | 150.73 | 152.85 | 150.64 | 152.74 | 1,957,962 | +1.47(+0.97%) |
Feb 23, 2017 | 151.84 | 152.29 | 150.72 | 151.27 | 3,022,846 | -0.57(-0.37%) |
Feb 22, 2017 | 152.32 | 152.33 | 150.60 | 151.84 | 2,110,446 | -0.37(-0.24%) |
Feb 21, 2017 | 151.87 | 152.26 | 151.40 | 152.21 | 2,693,430 | +0.93(+0.61%) |
Feb 17, 2017 | 151.28 | 151.28 | 151.28 | 0 | +0.09(+0.06%) | |
Feb 16, 2017 | 150.62 | 151.25 | 150.11 | 151.18 | 2,565,341 | +0.64(+0.43%) |
Feb 15, 2017 | 148.97 | 150.54 | 148.87 | 150.54 | 2,727,870 | +1.18(+0.79%) |
Feb 14, 2017 | 147.66 | 149.37 | 147.59 | 149.36 | 2,609,613 | +1.44(+0.97%) |
Feb 13, 2017 | 148.38 | 148.38 | 146.91 | 147.92 | 2,641,465 | -0.03(-0.02%) |
Feb 10, 2017 | 147.66 | 148.19 | 146.47 | 147.96 | 2,406,391 | +0.89(+0.61%) |
Feb 09, 2017 | 144.90 | 147.45 | 144.66 | 147.06 | 3,029,707 | +2.19(+1.51%) |
Feb 08, 2017 | 144.09 | 145.00 | 144.09 | 144.88 | 2,429,502 | +1.16(+0.81%) |
Feb 07, 2017 | 143.72 | 144.20 | 142.87 | 143.72 | 3,184,635 | +0.42(+0.29%) |
Feb 06, 2017 | 144.28 | 144.28 | 143.02 | 143.29 | 2,532,715 | -1.11(-0.77%) |
Feb 03, 2017 | 143.89 | 144.85 | 143.40 | 144.40 | 3,762,319 | +0.15(+0.10%) |
Feb 02, 2017 | 143.13 | 144.88 | 142.54 | 144.26 | 6,779,576 | +5.40(+3.89%) |
Feb 01, 2017 | 140.56 | 140.65 | 138.82 | 138.86 | 2,583,874 | -1.79(-1.27%) |
Jan 31, 2017 | 139.40 | 140.69 | 139.28 | 140.65 | 2,093,902 | +0.60(+0.43%) |
Jan 30, 2017 | 139.00 | 140.09 | 137.78 | 140.05 | 2,503,232 | +1.02(+0.73%) |
Jan 27, 2017 | 141.18 | 141.19 | 137.87 | 139.03 | 2,728,924 | -1.72(-1.22%) |
Jan 26, 2017 | 140.99 | 141.07 | 140.18 | 140.75 | 1,376,367 | -0.06(-0.04%) |
Jan 25, 2017 | 140.87 | 141.34 | 140.61 | 140.82 | 1,514,464 | +0.40(+0.29%) |
Jan 24, 2017 | 140.03 | 140.54 | 139.80 | 140.41 | 1,570,777 | +0.57(+0.40%) |
Jan 23, 2017 | 140.74 | 141.00 | 139.12 | 139.85 | 1,657,050 | -1.06(-0.75%) |
Jan 20, 2017 | 141.03 | 141.36 | 140.03 | 140.90 | 2,211,356 | +0.46(+0.33%) |
Jan 19, 2017 | 140.85 | 141.38 | 140.32 | 140.44 | 2,308,639 | -0.49(-0.35%) |
Jan 18, 2017 | 140.40 | 141.02 | 139.49 | 140.93 | 2,138,405 | +0.39(+0.28%) |
Jan 17, 2017 | 138.85 | 140.91 | 138.70 | 140.53 | 2,833,048 | +1.67(+1.20%) |
Jan 13, 2017 | 138.86 | 138.86 | 138.86 | 0 | -0.01(-0.01%) | |
Jan 12, 2017 | 138.42 | 138.94 | 137.84 | 138.87 | 1,512,482 | +0.28(+0.20%) |
Jan 11, 2017 | 138.53 | 139.31 | 137.56 | 138.59 | 1,606,634 | -0.10(-0.07%) |
Jan 10, 2017 | 137.76 | 139.33 | 137.70 | 138.69 | 1,722,654 | +0.59(+0.43%) |
Jan 09, 2017 | 139.26 | 139.39 | 137.88 | 138.10 | 2,702,396 | -1.60(-1.14%) |
Jan 06, 2017 | 139.55 | 139.79 | 138.23 | 139.69 | 2,526,772 | -0.07(-0.05%) |
Jan 05, 2017 | 138.08 | 140.14 | 137.80 | 139.76 | 3,358,088 | +2.70(+1.97%) |
Jan 04, 2017 | 137.09 | 137.68 | 136.35 | 137.06 | 2,519,231 | +0.03(+0.02%) |