Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 137.08 | 137.53 | 136.41 | 137.52 | 359,149 | +0.85(+0.62%) |
Jul 31, 2017 | 138.48 | 136.29 | 136.67 | 543,974 | -1.07(-0.78%) | |
Jul 28, 2017 | 137.64 | 138.31 | 137.06 | 137.74 | 432,184 | -0.53(-0.38%) |
Jul 27, 2017 | 140.83 | 141.01 | 136.62 | 138.27 | 1,013,741 | -2.14(-1.52%) |
Jul 26, 2017 | 140.12 | 141.01 | 139.62 | 140.41 | 718,560 | +1.53(+1.10%) |
Jul 25, 2017 | 138.72 | 139.22 | 137.45 | 138.88 | 431,101 | -0.12(-0.09%) |
Jul 24, 2017 | 139.63 | 139.63 | 138.75 | 139.01 | 434,688 | -0.42(-0.30%) |
Jul 21, 2017 | 139.70 | 139.70 | 138.74 | 139.42 | 352,705 | -1.20(-0.85%) |
Jul 20, 2017 | 140.27 | 140.81 | 139.18 | 140.62 | 547,414 | +0.41(+0.29%) |
Jul 19, 2017 | 139.73 | 140.25 | 139.26 | 140.21 | 505,634 | +1.28(+0.92%) |
Jul 18, 2017 | 137.68 | 138.96 | 137.16 | 138.93 | 364,662 | +0.43(+0.31%) |
Jul 17, 2017 | 139.54 | 139.59 | 138.04 | 138.50 | 248,567 | -0.57(-0.41%) |
Jul 14, 2017 | 137.98 | 139.15 | 137.66 | 139.07 | 442,589 | +1.84(+1.34%) |
Jul 13, 2017 | 137.81 | 138.70 | 136.82 | 137.23 | 549,460 | -0.43(-0.31%) |
Jul 12, 2017 | 136.85 | 137.96 | 136.37 | 137.66 | 601,585 | +2.17(+1.60%) |
Jul 11, 2017 | 134.02 | 135.55 | 133.94 | 135.49 | 346,083 | +1.12(+0.83%) |
Jul 10, 2017 | 133.35 | 134.72 | 132.51 | 134.38 | 350,718 | +1.53(+1.15%) |
Jul 07, 2017 | 131.27 | 133.37 | 131.27 | 132.84 | 1,209,591 | +2.20(+1.69%) |
Jul 06, 2017 | 130.00 | 131.71 | 129.51 | 130.64 | 739,560 | -0.58(-0.44%) |
Jul 05, 2017 | 129.00 | 131.38 | 129.00 | 131.21 | 687,639 | +2.63(+2.05%) |
Jul 03, 2017 | 131.42 | 131.59 | 128.53 | 128.58 | 635,129 | -1.78(-1.37%) |
Jun 30, 2017 | 131.49 | 132.02 | 129.80 | 130.37 | 535,115 | -0.72(-0.55%) |
Jun 29, 2017 | 133.89 | 133.89 | 129.29 | 131.08 | 1,057,245 | -3.35(-2.49%) |
Jun 28, 2017 | 132.91 | 134.58 | 131.63 | 134.43 | 819,287 | +2.29(+1.73%) |
Jun 27, 2017 | 135.29 | 135.29 | 132.09 | 132.14 | 688,829 | -3.63(-2.67%) |
Jun 26, 2017 | 137.73 | 138.47 | 135.05 | 135.77 | 676,605 | -1.18(-0.86%) |
Jun 23, 2017 | 137.72 | 136.95 | 349,685 | +0.41(+0.30%) | ||
Jun 22, 2017 | 136.82 | 137.15 | 135.89 | 136.54 | 467,104 | -0.31(-0.23%) |
Jun 21, 2017 | 135.92 | 136.92 | 135.42 | 136.85 | 498,406 | +1.57(+1.16%) |
Jun 20, 2017 | 137.55 | 137.72 | 135.26 | 135.29 | 428,709 | -1.54(-1.12%) |
Jun 19, 2017 | 135.76 | 137.05 | 135.65 | 136.83 | 523,098 | +2.55(+1.90%) |
Jun 16, 2017 | 135.17 | 135.83 | 133.86 | 134.28 | 571,034 | -0.54(-0.40%) |
Jun 15, 2017 | 133.62 | 135.23 | 133.44 | 134.81 | 1,269,187 | -1.08(-0.79%) |
Jun 14, 2017 | 137.89 | 137.89 | 134.38 | 135.89 | 759,268 | -1.44(-1.05%) |
Jun 13, 2017 | 138.48 | 138.67 | 135.65 | 137.33 | 1,155,930 | +0.93(+0.68%) |
Jun 12, 2017 | 135.47 | 136.90 | 132.47 | 136.40 | 1,896,440 | -0.79(-0.57%) |
Jun 09, 2017 | 144.26 | 144.66 | 134.42 | 137.19 | 1,834,201 | -6.02(-4.20%) |
Jun 08, 2017 | 141.78 | 143.26 | 140.56 | 143.21 | 581,252 | +2.57(+1.83%) |
Jun 07, 2017 | 140.30 | 141.20 | 139.93 | 140.64 | 453,753 | +1.04(+0.74%) |
Jun 06, 2017 | 138.63 | 140.56 | 138.42 | 139.60 | 445,844 | +0.46(+0.33%) |
Jun 05, 2017 | 138.77 | 139.89 | 138.71 | 139.15 | 354,551 | +0.33(+0.24%) |
Jun 02, 2017 | 138.28 | 138.98 | 137.25 | 138.81 | 466,241 | +1.40(+1.02%) |
Jun 01, 2017 | 137.80 | 137.80 | 136.63 | 137.41 | 382,116 | +0.14(+0.10%) |
May 31, 2017 | 138.27 | 138.55 | 136.61 | 137.27 | 576,907 | -0.02(-0.01%) |
May 30, 2017 | 136.37 | 137.62 | 136.22 | 137.29 | 417,769 | +0.91(+0.67%) |
May 26, 2017 | 135.65 | 136.45 | 134.87 | 136.38 | 283,753 | +0.62(+0.46%) |
May 25, 2017 | 135.48 | 136.24 | 134.89 | 135.76 | 364,221 | +0.69(+0.51%) |
May 24, 2017 | 135.10 | 135.32 | 134.45 | 135.07 | 366,067 | +0.87(+0.65%) |
May 23, 2017 | 134.86 | 134.87 | 133.17 | 134.20 | 273,143 | -0.54(-0.40%) |
May 22, 2017 | 134.15 | 134.80 | 133.84 | 134.74 | 718,744 | +1.46(+1.09%) |
May 19, 2017 | 133.06 | 133.75 | 132.94 | 133.28 | 963,562 | +1.46(+1.10%) |
May 18, 2017 | 129.47 | 132.20 | 129.08 | 131.83 | 755,991 | +2.41(+1.86%) |
May 17, 2017 | 133.66 | 133.93 | 129.31 | 129.42 | 1,111,100 | -5.83(-4.31%) |
May 16, 2017 | 133.96 | 135.31 | 133.34 | 135.25 | 383,531 | +1.91(+1.43%) |
May 15, 2017 | 131.87 | 133.42 | 131.48 | 133.34 | 403,581 | +2.03(+1.55%) |
May 12, 2017 | 131.11 | 131.47 | 130.56 | 131.31 | 205,987 | +0.37(+0.28%) |
May 11, 2017 | 130.36 | 131.54 | 129.30 | 130.94 | 751,452 | +0.47(+0.36%) |
May 10, 2017 | 129.33 | 130.71 | 129.29 | 130.46 | 899,690 | +2.71(+2.12%) |
May 09, 2017 | 126.68 | 128.13 | 126.50 | 127.76 | 460,316 | +1.25(+0.99%) |
May 08, 2017 | 126.94 | 127.17 | 126.26 | 126.50 | 288,118 | -0.50(-0.39%) |
May 05, 2017 | 126.84 | 127.00 | 125.82 | 127.00 | 324,213 | +0.50(+0.40%) |
May 04, 2017 | 127.03 | 127.03 | 125.97 | 126.50 | 438,273 | -0.09(-0.07%) |
May 03, 2017 | 125.49 | 126.78 | 125.46 | 126.60 | 411,395 | +0.44(+0.35%) |
May 02, 2017 | 127.17 | 127.17 | 125.51 | 126.16 | 1,219,200 | -1.34(-1.05%) |
May 01, 2017 | 126.56 | 127.54 | 125.93 | 127.50 | 742,290 | +1.25(+0.99%) |
Apr 28, 2017 | 128.14 | 128.14 | 125.92 | 126.25 | 1,126,106 | -2.19(-1.70%) |
Apr 27, 2017 | 127.57 | 128.62 | 127.32 | 128.44 | 395,039 | +1.78(+1.41%) |
Apr 26, 2017 | 127.53 | 127.77 | 126.19 | 126.66 | 1,259,226 | -1.05(-0.82%) |
Apr 25, 2017 | 127.90 | 126.73 | 127.71 | 456,519 | +1.29(+1.02%) | |
Apr 24, 2017 | 126.46 | 126.83 | 125.97 | 126.42 | 532,685 | +1.79(+1.44%) |
Apr 21, 2017 | 124.75 | 124.85 | 123.58 | 124.63 | 690,840 | -0.53(-0.42%) |
Apr 20, 2017 | 124.12 | 125.38 | 123.51 | 125.16 | 600,021 | +1.95(+1.58%) |
Apr 19, 2017 | 123.57 | 124.33 | 123.03 | 123.21 | 611,469 | +0.64(+0.52%) |
Apr 18, 2017 | 121.33 | 122.64 | 121.24 | 122.57 | 476,423 | +0.56(+0.46%) |
Apr 17, 2017 | 120.97 | 122.07 | 120.97 | 122.00 | 477,952 | +1.50(+1.25%) |
Apr 13, 2017 | 120.58 | 122.33 | 120.46 | 120.50 | 470,503 | -0.81(-0.67%) |
Apr 12, 2017 | 123.09 | 123.26 | 121.02 | 121.31 | 612,545 | -2.12(-1.72%) |
Apr 11, 2017 | 123.82 | 123.86 | 121.59 | 123.43 | 575,729 | -1.00(-0.81%) |
Apr 10, 2017 | 125.41 | 125.53 | 124.14 | 124.44 | 291,236 | -0.97(-0.77%) |
Apr 07, 2017 | 124.91 | 125.78 | 124.56 | 125.40 | 272,112 | +0.54(+0.43%) |
Apr 06, 2017 | 124.58 | 125.14 | 123.59 | 124.86 | 418,806 | +0.19(+0.16%) |
Apr 05, 2017 | 125.90 | 126.75 | 124.58 | 124.67 | 452,570 | -0.87(-0.69%) |
Apr 04, 2017 | 125.38 | 126.36 | 125.18 | 125.54 | 491,179 | -0.63(-0.50%) |
Apr 03, 2017 | 127.03 | 127.34 | 125.35 | 126.17 | 777,976 | -0.81(-0.64%) |
Mar 31, 2017 | 127.10 | 127.61 | 126.57 | 126.98 | 221,557 | +0.01(+0.01%) |
Mar 30, 2017 | 126.38 | 127.25 | 126.19 | 126.97 | 298,655 | +0.65(+0.51%) |
Mar 29, 2017 | 126.68 | 126.68 | 125.94 | 126.32 | 382,623 | -0.31(-0.24%) |
Mar 28, 2017 | 126.48 | 127.12 | 125.86 | 126.62 | 305,980 | +0.40(+0.32%) |
Mar 27, 2017 | 124.83 | 126.52 | 124.31 | 126.22 | 521,091 | +0.18(+0.15%) |
Mar 24, 2017 | 126.72 | 127.61 | 125.56 | 126.04 | 573,532 | +0.91(+0.73%) |
Mar 23, 2017 | 125.39 | 125.67 | 124.77 | 125.13 | 551,888 | -0.28(-0.22%) |
Mar 22, 2017 | 124.21 | 125.54 | 123.78 | 125.41 | 603,959 | +1.31(+1.06%) |
Mar 21, 2017 | 127.39 | 127.64 | 123.85 | 124.09 | 707,149 | -2.98(-2.34%) |
Mar 20, 2017 | 126.46 | 127.50 | 126.03 | 127.07 | 410,069 | +0.93(+0.74%) |
Mar 17, 2017 | 126.31 | 126.31 | 125.74 | 126.14 | 660,149 | +0.26(+0.21%) |
Mar 16, 2017 | 126.41 | 126.44 | 125.64 | 125.88 | 336,049 | -0.13(-0.10%) |
Mar 15, 2017 | 125.17 | 126.24 | 124.57 | 126.01 | 399,234 | +0.99(+0.79%) |
Mar 14, 2017 | 125.05 | 125.15 | 123.99 | 125.02 | 384,363 | -0.37(-0.30%) |
Mar 13, 2017 | 124.83 | 125.43 | 124.59 | 125.39 | 413,491 | +0.94(+0.75%) |
Mar 10, 2017 | 123.78 | 124.71 | 123.78 | 124.45 | 769,731 | +1.41(+1.14%) |
Mar 09, 2017 | 122.73 | 123.25 | 122.08 | 123.05 | 367,737 | +0.24(+0.20%) |
Mar 08, 2017 | 123.02 | 123.82 | 122.56 | 122.81 | 633,082 | +0.29(+0.23%) |
Mar 07, 2017 | 122.04 | 123.32 | 121.67 | 122.52 | 585,332 | +0.27(+0.22%) |
Mar 06, 2017 | 121.84 | 122.46 | 120.83 | 122.25 | 575,939 | +0.06(+0.05%) |
Mar 03, 2017 | 122.39 | 122.39 | 121.47 | 122.19 | 464,811 | -0.06(-0.05%) |
Mar 02, 2017 | 123.81 | 124.11 | 122.12 | 122.25 | 464,932 | -1.27(-1.03%) |