Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 173.45 | 175.04 | 170.90 | 171.47 | 5,313,201 | -0.78(-0.45%) |
Jan 30, 2018 | 171.96 | 173.39 | 163.51 | 172.25 | 7,005,707 | -2.65(-1.52%) |
Jan 29, 2018 | 176.87 | 177.19 | 174.72 | 174.90 | 4,230,198 | -1.97(-1.11%) |
Jan 26, 2018 | 175.48 | 176.94 | 174.49 | 176.87 | 4,426,485 | +1.59(+0.91%) |
Jan 25, 2018 | 176.51 | 176.53 | 173.98 | 175.28 | 4,144,665 | -0.73(-0.41%) |
Jan 24, 2018 | 175.14 | 176.76 | 174.63 | 176.01 | 4,808,127 | +1.13(+0.64%) |
Jan 23, 2018 | 174.88 | 176.12 | 174.25 | 174.88 | 4,241,982 | +0.38(+0.21%) |
Jan 22, 2018 | 172.07 | 174.52 | 171.99 | 174.51 | 5,687,275 | +2.67(+1.55%) |
Jan 19, 2018 | 170.54 | 171.84 | 169.96 | 171.84 | 6,806,761 | +2.56(+1.51%) |
Jan 18, 2018 | 170.51 | 170.70 | 168.71 | 169.28 | 5,240,584 | -1.27(-0.75%) |
Jan 17, 2018 | 168.57 | 170.55 | 168.00 | 170.55 | 4,681,392 | +3.00(+1.79%) |
Jan 16, 2018 | 168.88 | 169.55 | 167.03 | 167.55 | 6,668,520 | -0.09(-0.06%) |
Jan 12, 2018 | 167.65 | 167.65 | 167.65 | 0 | +1.48(+0.89%) | |
Jan 11, 2018 | 163.60 | 166.20 | 163.36 | 166.16 | 4,564,762 | +2.46(+1.50%) |
Jan 10, 2018 | 164.52 | 164.91 | 163.57 | 163.70 | 3,654,925 | -1.11(-0.67%) |
Jan 09, 2018 | 164.47 | 165.13 | 163.57 | 164.81 | 3,528,777 | +0.91(+0.55%) |
Jan 08, 2018 | 163.63 | 165.34 | 163.53 | 163.91 | 4,107,579 | -0.39(-0.24%) |
Jan 05, 2018 | 162.96 | 164.34 | 162.60 | 164.30 | 4,949,920 | +1.70(+1.04%) |
Jan 04, 2018 | 162.06 | 162.91 | 160.86 | 162.60 | 4,742,023 | +1.28(+0.79%) |
Jan 03, 2018 | 160.46 | 161.62 | 160.31 | 161.32 | 5,307,597 | +0.84(+0.52%) |
Jan 02, 2018 | 162.35 | 162.58 | 160.47 | 160.49 | 5,488,154 | -1.28(-0.79%) |
Dec 29, 2017 | 161.77 | 161.77 | 161.77 | 0 | -0.21(-0.13%) | |
Dec 28, 2017 | 162.94 | 163.00 | 161.86 | 161.98 | 3,720,671 | -0.35(-0.22%) |
Dec 27, 2017 | 162.68 | 163.44 | 162.18 | 162.33 | 6,927,056 | -0.14(-0.09%) |
Dec 26, 2017 | 160.91 | 162.53 | 160.75 | 162.47 | 3,478,718 | +1.90(+1.19%) |
Dec 22, 2017 | 160.85 | 160.85 | 159.84 | 160.57 | 3,815,495 | +0.04(+0.03%) |
Dec 21, 2017 | 160.37 | 161.18 | 159.98 | 160.53 | 6,864,661 | +0.66(+0.41%) |
Dec 20, 2017 | 159.61 | 160.38 | 158.78 | 159.87 | 6,306,453 | +1.14(+0.72%) |
Dec 19, 2017 | 158.10 | 159.37 | 157.56 | 158.74 | 5,268,474 | +1.07(+0.68%) |
Dec 18, 2017 | 156.62 | 158.22 | 156.62 | 157.67 | 5,871,936 | +1.84(+1.18%) |
Dec 15, 2017 | 156.18 | 156.35 | 155.45 | 155.83 | 9,609,929 | +0.38(+0.25%) |
Dec 14, 2017 | 156.70 | 157.04 | 155.39 | 155.45 | 4,150,714 | -0.77(-0.49%) |
Dec 13, 2017 | 155.35 | 156.76 | 155.34 | 156.22 | 6,065,246 | +1.05(+0.68%) |
Dec 12, 2017 | 155.17 | 156.37 | 155.05 | 155.17 | 6,180,024 | -0.38(-0.25%) |
Dec 11, 2017 | 155.22 | 156.16 | 154.60 | 155.55 | 7,074,422 | -0.99(-0.63%) |
Dec 08, 2017 | 155.77 | 156.96 | 155.47 | 156.54 | 5,966,084 | +1.20(+0.77%) |
Dec 07, 2017 | 153.67 | 155.83 | 153.44 | 155.34 | 6,430,959 | +1.02(+0.66%) |
Dec 06, 2017 | 153.84 | 155.47 | 152.50 | 154.31 | 8,072,655 | -1.75(-1.12%) |
Dec 05, 2017 | 155.95 | 157.82 | 155.56 | 156.06 | 7,436,125 | -1.75(-1.11%) |
Dec 04, 2017 | 156.35 | 159.02 | 156.35 | 157.81 | 7,254,919 | +3.82(+2.48%) |
Dec 01, 2017 | 153.91 | 154.14 | 151.26 | 153.99 | 5,487,210 | +0.51(+0.33%) |
Nov 30, 2017 | 151.99 | 154.20 | 151.42 | 153.48 | 10,694,592 | +2.19(+1.45%) |
Nov 29, 2017 | 150.70 | 152.29 | 149.94 | 151.28 | 5,742,377 | +1.34(+0.89%) |
Nov 28, 2017 | 148.52 | 150.11 | 146.91 | 149.94 | 7,121,908 | +2.05(+1.38%) |
Nov 27, 2017 | 148.53 | 146.39 | 147.90 | 5,345,367 | +1.55(+1.06%) | |
Nov 24, 2017 | 146.16 | 147.00 | 145.84 | 146.34 | 2,182,724 | +0.23(+0.16%) |
Nov 22, 2017 | 146.82 | 146.86 | 146.10 | 146.12 | 4,867,473 | -0.68(-0.46%) |
Nov 21, 2017 | 144.81 | 146.79 | 144.49 | 146.79 | 7,329,521 | +2.05(+1.41%) |
Nov 20, 2017 | 142.79 | 144.95 | 142.50 | 144.75 | 5,530,791 | +2.30(+1.62%) |
Nov 17, 2017 | 141.82 | 143.03 | 141.02 | 142.45 | 5,334,532 | +0.20(+0.14%) |
Nov 16, 2017 | 141.55 | 142.46 | 141.02 | 142.24 | 5,399,199 | +1.72(+1.23%) |
Nov 15, 2017 | 142.19 | 142.19 | 140.42 | 140.52 | 6,516,584 | -2.20(-1.54%) |
Nov 14, 2017 | 138.95 | 142.79 | 138.55 | 142.72 | 12,106,844 | +2.30(+1.64%) |
Nov 13, 2017 | 139.81 | 141.51 | 139.48 | 140.42 | 8,445,860 | +1.05(+0.76%) |
Nov 10, 2017 | 138.71 | 139.76 | 138.36 | 139.36 | 4,186,189 | +0.71(+0.51%) |
Nov 09, 2017 | 139.35 | 139.38 | 137.81 | 138.65 | 4,009,012 | -0.66(-0.48%) |
Nov 08, 2017 | 138.71 | 139.85 | 138.65 | 139.31 | 3,430,085 | +0.33(+0.24%) |
Nov 07, 2017 | 139.35 | 139.61 | 138.28 | 138.98 | 3,764,293 | -0.48(-0.34%) |
Nov 06, 2017 | 139.95 | 140.02 | 138.43 | 139.46 | 3,856,792 | -0.14(-0.10%) |
Nov 03, 2017 | 138.43 | 140.11 | 138.15 | 139.60 | 3,628,017 | +1.43(+1.03%) |
Nov 02, 2017 | 140.13 | 140.13 | 136.32 | 138.18 | 7,675,108 | -2.27(-1.61%) |
Nov 01, 2017 | 141.32 | 141.60 | 140.22 | 140.44 | 4,201,627 | -0.34(-0.24%) |
Oct 31, 2017 | 140.46 | 141.26 | 140.20 | 140.78 | 3,440,869 | +0.40(+0.28%) |
Oct 30, 2017 | 141.81 | 141.81 | 140.02 | 140.38 | 4,599,892 | -1.72(-1.21%) |
Oct 27, 2017 | 141.65 | 142.38 | 141.36 | 142.11 | 4,381,006 | -0.26(-0.19%) |
Oct 26, 2017 | 141.30 | 142.62 | 141.06 | 142.37 | 4,416,190 | +1.34(+0.95%) |
Oct 25, 2017 | 141.06 | 141.78 | 140.44 | 141.03 | 4,933,183 | +0.03(+0.02%) |
Oct 24, 2017 | 139.84 | 141.36 | 139.82 | 140.99 | 4,341,149 | +1.09(+0.78%) |
Oct 23, 2017 | 139.30 | 141.19 | 139.06 | 139.90 | 4,704,513 | +1.11(+0.80%) |
Oct 20, 2017 | 139.25 | 139.40 | 138.20 | 138.79 | 4,906,314 | +0.16(+0.12%) |
Oct 19, 2017 | 138.85 | 139.36 | 138.23 | 138.62 | 3,150,067 | -0.18(-0.13%) |
Oct 18, 2017 | 138.78 | 139.47 | 138.72 | 138.80 | 3,248,138 | +0.09(+0.06%) |
Oct 17, 2017 | 139.46 | 140.05 | 137.16 | 138.72 | 4,933,039 | -0.74(-0.53%) |
Oct 16, 2017 | 139.67 | 139.84 | 138.64 | 139.46 | 3,046,012 | -0.21(-0.15%) |
Oct 13, 2017 | 140.05 | 141.03 | 139.57 | 139.67 | 3,837,698 | -0.10(-0.07%) |
Oct 12, 2017 | 140.47 | 140.47 | 139.67 | 139.77 | 4,001,081 | -0.56(-0.40%) |
Oct 11, 2017 | 140.28 | 140.85 | 139.65 | 140.33 | 2,731,142 | +0.08(+0.05%) |
Oct 10, 2017 | 140.71 | 140.80 | 139.81 | 140.25 | 3,244,683 | -0.47(-0.33%) |
Oct 09, 2017 | 141.09 | 141.50 | 140.48 | 140.72 | 2,510,382 | -0.12(-0.08%) |
Oct 06, 2017 | 141.12 | 141.50 | 140.75 | 140.84 | 3,434,142 | -0.23(-0.16%) |
Oct 05, 2017 | 140.18 | 141.18 | 139.49 | 141.07 | 4,127,010 | +0.70(+0.50%) |
Oct 04, 2017 | 140.53 | 141.04 | 140.04 | 140.37 | 3,234,205 | +0.10(+0.07%) |
Oct 03, 2017 | 139.32 | 140.36 | 139.27 | 140.26 | 3,587,202 | +0.98(+0.70%) |
Oct 02, 2017 | 139.44 | 139.48 | 138.61 | 139.29 | 3,204,488 | +0.39(+0.28%) |
Sep 29, 2017 | 138.00 | 138.94 | 137.70 | 138.90 | 4,083,129 | +1.02(+0.74%) |
Sep 28, 2017 | 136.49 | 137.95 | 136.43 | 137.88 | 5,432,921 | +1.22(+0.89%) |
Sep 27, 2017 | 135.99 | 136.66 | 4,670,397 | -0.29(-0.21%) | ||
Sep 26, 2017 | 137.19 | 137.57 | 136.54 | 136.94 | 3,794,884 | +0.14(+0.10%) |
Sep 25, 2017 | 135.92 | 137.09 | 135.66 | 136.81 | 5,765,942 | +0.96(+0.71%) |
Sep 22, 2017 | 135.14 | 135.95 | 135.03 | 135.85 | 4,211,547 | +0.66(+0.49%) |
Sep 21, 2017 | 134.91 | 135.50 | 134.79 | 135.19 | 3,629,373 | +0.43(+0.32%) |
Sep 20, 2017 | 133.81 | 135.35 | 133.63 | 134.75 | 5,415,749 | +0.87(+0.65%) |
Sep 19, 2017 | 134.00 | 134.45 | 133.46 | 133.89 | 4,372,736 | -0.13(-0.10%) |
Sep 18, 2017 | 135.02 | 135.02 | 133.91 | 134.01 | 4,721,676 | -0.50(-0.37%) |
Sep 15, 2017 | 135.86 | 135.87 | 134.42 | 134.51 | 10,744,417 | -0.83(-0.61%) |
Sep 14, 2017 | 136.17 | 136.59 | 135.30 | 135.35 | 6,227,970 | -0.54(-0.40%) |
Sep 13, 2017 | 136.20 | 137.04 | 135.49 | 135.89 | 5,550,532 | +0.09(+0.07%) |
Sep 12, 2017 | 135.07 | 136.66 | 134.78 | 135.80 | 6,822,655 | +1.31(+0.97%) |
Sep 11, 2017 | 134.53 | 134.80 | 132.66 | 134.49 | 10,418,497 | -1.10(-0.81%) |
Sep 08, 2017 | 135.10 | 136.46 | 133.77 | 135.59 | 11,880,047 | +1.47(+1.10%) |
Sep 07, 2017 | 134.32 | 135.26 | 133.15 | 134.12 | 9,734,729 | +1.16(+0.87%) |
Sep 06, 2017 | 133.34 | 130.90 | 132.95 | 9,567,123 | +3.08(+2.37%) | |
Sep 05, 2017 | 128.83 | 130.71 | 128.82 | 129.87 | 8,841,695 | +1.82(+1.43%) |
Sep 01, 2017 | 127.60 | 128.18 | 127.18 | 128.04 | 3,983,754 | +0.77(+0.61%) |
Aug 31, 2017 | 127.90 | 128.17 | 127.25 | 127.27 | 7,162,486 | -0.11(-0.09%) |
Aug 30, 2017 | 127.38 | 127.59 | 126.77 | 127.38 | 4,286,398 | +0.14(+0.11%) |
Aug 29, 2017 | 127.44 | 128.15 | 126.56 | 127.25 | 6,321,512 | -0.56(-0.44%) |
Aug 28, 2017 | 128.27 | 128.65 | 127.00 | 127.81 | 8,106,211 | +1.47(+1.16%) |
Aug 25, 2017 | 125.37 | 127.08 | 125.28 | 126.34 | 3,610,418 | +1.18(+0.94%) |
Aug 24, 2017 | 126.40 | 127.14 | 124.94 | 125.16 | 4,425,130 | -0.72(-0.57%) |
Aug 23, 2017 | 125.43 | 126.19 | 124.46 | 125.87 | 6,201,359 | -0.68(-0.54%) |
Aug 22, 2017 | 126.03 | 127.12 | 126.03 | 126.56 | 3,870,398 | +0.60(+0.48%) |
Aug 21, 2017 | 124.18 | 126.53 | 124.01 | 125.96 | 5,001,593 | +1.44(+1.16%) |
Aug 18, 2017 | 126.30 | 126.30 | 124.07 | 124.51 | 8,278,866 | -1.84(-1.46%) |
Aug 17, 2017 | 128.16 | 128.45 | 126.30 | 126.35 | 5,283,544 | -2.18(-1.69%) |
Aug 16, 2017 | 127.86 | 129.12 | 127.61 | 128.53 | 7,158,534 | +1.76(+1.39%) |
Aug 15, 2017 | 130.24 | 130.64 | 125.16 | 126.78 | 16,023,361 | -3.45(-2.65%) |
Aug 14, 2017 | 131.73 | 131.74 | 129.64 | 130.23 | 7,887,293 | -0.52(-0.40%) |
Aug 11, 2017 | 130.10 | 131.46 | 129.99 | 130.75 | 4,324,181 | +0.84(+0.65%) |
Aug 10, 2017 | 131.01 | 131.68 | 129.91 | 129.91 | 5,251,388 | -1.17(-0.89%) |
Aug 09, 2017 | 129.46 | 131.34 | 129.44 | 131.07 | 4,554,331 | +1.61(+1.25%) |
Aug 08, 2017 | 129.44 | 130.18 | 129.23 | 129.46 | 3,790,507 | +0.00(+0.00%) |
Aug 07, 2017 | 130.41 | 128.72 | 129.46 | 4,541,044 | +0.51(+0.39%) | |
Aug 04, 2017 | 127.48 | 128.95 | 127.31 | 128.95 | 3,859,892 | +1.66(+1.30%) |
Aug 03, 2017 | 127.22 | 128.35 | 127.05 | 127.30 | 6,096,150 | +0.25(+0.19%) |
Aug 02, 2017 | 126.58 | 127.36 | 126.56 | 127.05 | 4,446,954 | +0.55(+0.43%) |
Aug 01, 2017 | 126.83 | 126.96 | 125.75 | 126.51 | 4,865,310 | +0.21(+0.17%) |
Jul 31, 2017 | 124.94 | 126.61 | 124.56 | 126.30 | 6,221,537 | +1.28(+1.03%) |
Jul 28, 2017 | 124.86 | 125.17 | 124.37 | 125.01 | 4,052,378 | +0.30(+0.24%) |
Jul 27, 2017 | 123.41 | 124.83 | 123.16 | 124.72 | 6,394,882 | +0.88(+0.71%) |
Jul 26, 2017 | 123.98 | 124.31 | 123.22 | 123.84 | 3,359,296 | -0.24(-0.19%) |
Jul 25, 2017 | 123.04 | 124.44 | 122.65 | 124.07 | 5,925,478 | +2.02(+1.65%) |
Jul 24, 2017 | 123.77 | 123.84 | 121.78 | 122.06 | 8,640,711 | -1.75(-1.41%) |
Jul 21, 2017 | 124.12 | 124.44 | 123.47 | 123.80 | 10,803,127 | -0.32(-0.26%) |
Jul 20, 2017 | 128.79 | 128.80 | 122.93 | 124.12 | 21,631,316 | -5.29(-4.09%) |
Jul 19, 2017 | 128.78 | 130.01 | 128.78 | 129.42 | 3,326,621 | +0.95(+0.74%) |
Jul 18, 2017 | 129.80 | 129.89 | 128.30 | 128.46 | 4,481,695 | -1.45(-1.12%) |
Jul 17, 2017 | 129.08 | 130.43 | 128.93 | 129.92 | 4,935,313 | +0.85(+0.66%) |
Jul 14, 2017 | 129.73 | 128.17 | 129.06 | 4,250,617 | -0.35(-0.27%) | |
Jul 13, 2017 | 129.01 | 130.12 | 128.83 | 129.41 | 3,894,694 | +0.59(+0.46%) |
Jul 12, 2017 | 127.86 | 129.28 | 127.55 | 128.82 | 5,064,875 | +1.68(+1.32%) |
Jul 11, 2017 | 127.86 | 128.16 | 127.05 | 127.14 | 6,683,143 | -0.49(-0.38%) |
Jul 10, 2017 | 128.51 | 128.54 | 127.48 | 127.63 | 6,018,725 | -0.89(-0.69%) |
Jul 07, 2017 | 128.35 | 129.06 | 128.24 | 128.51 | 4,472,060 | +0.15(+0.12%) |
Jul 06, 2017 | 128.13 | 128.73 | 127.66 | 128.36 | 4,037,165 | -0.54(-0.42%) |
Jul 05, 2017 | 130.02 | 130.26 | 127.86 | 128.90 | 5,250,480 | -1.12(-0.86%) |
Jul 03, 2017 | 130.34 | 130.68 | 129.76 | 130.02 | 1,964,587 | +0.52(+0.40%) |
Jun 30, 2017 | 128.75 | 130.01 | 128.55 | 129.50 | 4,312,703 | +1.05(+0.82%) |
Jun 29, 2017 | 128.97 | 129.16 | 127.92 | 128.46 | 3,382,222 | -0.90(-0.70%) |
Jun 28, 2017 | 128.95 | 129.54 | 128.62 | 129.36 | 6,024,964 | +0.84(+0.65%) |
Jun 27, 2017 | 127.53 | 129.38 | 127.27 | 128.52 | 5,409,904 | +0.69(+0.54%) |
Jun 26, 2017 | 128.04 | 128.29 | 127.59 | 127.83 | 4,888,808 | +0.09(+0.07%) |
Jun 23, 2017 | 130.99 | 131.03 | 127.40 | 127.74 | 13,529,994 | -3.52(-2.68%) |
Jun 22, 2017 | 132.07 | 132.60 | 131.25 | 131.26 | 3,965,057 | -0.94(-0.71%) |
Jun 21, 2017 | 133.31 | 133.83 | 132.06 | 132.20 | 4,822,374 | -0.91(-0.68%) |
Jun 20, 2017 | 134.00 | 134.42 | 133.05 | 133.11 | 4,976,485 | -0.96(-0.72%) |
Jun 19, 2017 | 132.47 | 134.26 | 132.03 | 134.07 | 6,154,933 | +1.83(+1.39%) |
Jun 16, 2017 | 131.91 | 132.28 | 131.20 | 132.24 | 10,785,644 | -0.11(-0.08%) |
Jun 15, 2017 | 131.81 | 132.77 | 130.79 | 132.35 | 4,705,267 | +0.01(+0.01%) |
Jun 14, 2017 | 130.43 | 132.78 | 129.97 | 132.34 | 7,106,492 | +2.34(+1.80%) |
Jun 13, 2017 | 128.58 | 130.04 | 128.37 | 130.00 | 4,446,432 | +1.53(+1.19%) |
Jun 12, 2017 | 129.00 | 129.42 | 128.09 | 128.47 | 5,299,498 | -0.66(-0.51%) |
Jun 09, 2017 | 130.01 | 130.01 | 128.98 | 129.13 | 5,573,635 | -0.46(-0.35%) |
Jun 08, 2017 | 131.05 | 129.49 | 129.59 | 4,787,332 | -1.23(-0.94%) | |
Jun 07, 2017 | 130.59 | 131.11 | 130.31 | 130.82 | 3,741,892 | +0.64(+0.49%) |
Jun 06, 2017 | 130.38 | 130.57 | 129.71 | 130.18 | 3,861,887 | -0.50(-0.38%) |
Jun 05, 2017 | 131.30 | 131.38 | 130.20 | 130.68 | 3,141,128 | -0.47(-0.36%) |
Jun 02, 2017 | 130.68 | 131.58 | 130.36 | 131.15 | 4,128,782 | +0.17(+0.13%) |
Jun 01, 2017 | 129.60 | 130.99 | 128.94 | 130.98 | 4,008,849 | +1.38(+1.07%) |
May 31, 2017 | 130.31 | 130.33 | 129.40 | 129.60 | 8,479,291 | -0.31(-0.24%) |
May 30, 2017 | 130.01 | 130.48 | 129.61 | 129.91 | 4,150,706 | -0.11(-0.08%) |
May 26, 2017 | 131.03 | 131.29 | 129.80 | 130.02 | 5,104,642 | -1.31(-1.00%) |
May 25, 2017 | 131.11 | 131.52 | 130.40 | 131.33 | 3,706,081 | +1.22(+0.94%) |
May 24, 2017 | 129.85 | 130.46 | 128.67 | 130.10 | 5,472,227 | +0.14(+0.11%) |
May 23, 2017 | 130.87 | 131.30 | 129.83 | 129.96 | 5,528,789 | -0.95(-0.72%) |
May 22, 2017 | 131.35 | 131.78 | 130.77 | 130.91 | 4,528,374 | -0.29(-0.22%) |
May 19, 2017 | 130.97 | 131.56 | 130.37 | 131.19 | 5,696,930 | +0.50(+0.39%) |
May 18, 2017 | 130.50 | 131.50 | 130.30 | 130.69 | 5,788,370 | -0.33(-0.25%) |
May 17, 2017 | 132.84 | 132.03 | 130.85 | 131.02 | 7,073,130 | -1.82(-1.37%) |
May 16, 2017 | 134.39 | 135.02 | 132.66 | 132.84 | 12,057,027 | +0.78(+0.59%) |
May 15, 2017 | 132.01 | 132.49 | 131.50 | 132.06 | 7,223,795 | +0.34(+0.26%) |
May 12, 2017 | 131.27 | 131.95 | 130.73 | 131.71 | 3,486,402 | +0.60(+0.46%) |
May 11, 2017 | 132.07 | 132.37 | 130.38 | 131.11 | 4,679,791 | -1.62(-1.22%) |
May 10, 2017 | 132.22 | 132.75 | 132.03 | 132.73 | 3,118,383 | +0.38(+0.29%) |
May 09, 2017 | 131.81 | 132.40 | 131.18 | 132.35 | 3,578,974 | +0.66(+0.50%) |
May 08, 2017 | 130.81 | 131.91 | 130.52 | 131.69 | 3,794,028 | +0.97(+0.75%) |
May 05, 2017 | 130.39 | 130.73 | 129.34 | 130.71 | 2,979,198 | +0.73(+0.56%) |
May 04, 2017 | 130.49 | 130.64 | 129.48 | 129.98 | 4,518,970 | -0.12(-0.09%) |
May 03, 2017 | 130.24 | 130.43 | 129.76 | 130.10 | 2,913,497 | +0.04(+0.03%) |
May 02, 2017 | 129.67 | 130.24 | 129.06 | 130.06 | 3,925,698 | +0.62(+0.48%) |
May 01, 2017 | 131.13 | 131.17 | 129.44 | 129.44 | 3,756,296 | -1.59(-1.21%) |
Apr 28, 2017 | 130.95 | 131.15 | 129.35 | 131.03 | 5,936,677 | -0.02(-0.01%) |
Apr 27, 2017 | 129.84 | 131.17 | 129.17 | 131.04 | 7,006,761 | +1.59(+1.23%) |
Apr 26, 2017 | 128.51 | 129.94 | 127.92 | 129.45 | 6,100,058 | +1.00(+0.78%) |
Apr 25, 2017 | 128.25 | 129.81 | 128.25 | 128.45 | 6,548,344 | +0.96(+0.75%) |
Apr 24, 2017 | 126.81 | 127.63 | 126.62 | 127.49 | 6,048,706 | +1.59(+1.26%) |
Apr 21, 2017 | 124.64 | 126.03 | 124.56 | 125.91 | 5,980,622 | +1.08(+0.86%) |
Apr 20, 2017 | 123.94 | 125.11 | 123.76 | 124.83 | 4,408,444 | +1.26(+1.02%) |
Apr 19, 2017 | 124.17 | 124.56 | 123.40 | 123.57 | 4,123,324 | -0.45(-0.37%) |
Apr 18, 2017 | 123.44 | 124.37 | 123.19 | 124.03 | 3,537,688 | +0.38(+0.31%) |
Apr 17, 2017 | 122.46 | 123.65 | 122.35 | 123.65 | 4,131,276 | +1.18(+0.96%) |
Apr 13, 2017 | 122.90 | 123.39 | 122.44 | 122.47 | 2,796,024 | -0.53(-0.43%) |
Apr 12, 2017 | 123.74 | 123.86 | 122.86 | 123.00 | 5,295,904 | -1.39(-1.12%) |
Apr 11, 2017 | 124.15 | 124.77 | 123.47 | 124.39 | 3,389,220 | -0.01(-0.01%) |
Apr 10, 2017 | 123.35 | 125.06 | 123.18 | 124.40 | 6,009,848 | +0.91(+0.73%) |
Apr 07, 2017 | 123.47 | 124.06 | 123.30 | 123.50 | 3,418,201 | -0.09(-0.07%) |
Apr 06, 2017 | 123.42 | 124.19 | 123.39 | 123.59 | 3,216,333 | +0.50(+0.41%) |
Apr 05, 2017 | 123.08 | 124.59 | 123.03 | 123.08 | 4,038,602 | +0.25(+0.21%) |
Apr 04, 2017 | 122.97 | 123.30 | 122.59 | 122.83 | 3,722,098 | -0.23(-0.19%) |
Apr 03, 2017 | 123.34 | 123.56 | 122.62 | 123.07 | 4,497,783 | -0.18(-0.14%) |
Mar 31, 2017 | 123.28 | 123.54 | 123.09 | 123.24 | 3,870,384 | -0.10(-0.08%) |
Mar 30, 2017 | 123.15 | 123.71 | 122.91 | 123.34 | 2,919,802 | -0.08(-0.06%) |
Mar 29, 2017 | 122.86 | 123.74 | 122.51 | 123.42 | 4,443,801 | -0.14(-0.11%) |
Mar 28, 2017 | 123.63 | 123.68 | 122.50 | 123.56 | 5,522,767 | +0.28(+0.22%) |
Mar 27, 2017 | 123.44 | 123.96 | 122.77 | 123.28 | 3,506,227 | -0.70(-0.57%) |
Mar 24, 2017 | 124.10 | 126.03 | 123.39 | 123.98 | 5,641,597 | -0.23(-0.19%) |
Mar 23, 2017 | 123.62 | 124.57 | 123.41 | 124.22 | 3,835,460 | +0.53(+0.43%) |
Mar 22, 2017 | 123.16 | 124.17 | 122.60 | 123.69 | 3,775,040 | +0.63(+0.51%) |
Mar 21, 2017 | 124.50 | 124.81 | 122.77 | 123.06 | 5,396,957 | -1.00(-0.81%) |
Mar 20, 2017 | 125.38 | 125.56 | 123.97 | 124.06 | 7,036,101 | -1.51(-1.20%) |
Mar 17, 2017 | 125.40 | 125.90 | 124.33 | 125.57 | 10,724,724 | +0.73(+0.58%) |
Mar 16, 2017 | 124.56 | 125.22 | 124.23 | 124.84 | 4,222,790 | +0.66(+0.53%) |
Mar 15, 2017 | 123.68 | 124.55 | 123.19 | 124.18 | 4,372,962 | +0.66(+0.54%) |
Mar 14, 2017 | 123.61 | 123.88 | 122.93 | 123.52 | 3,899,024 | -0.23(-0.18%) |
Mar 13, 2017 | 123.66 | 123.95 | 122.97 | 123.75 | 3,494,606 | +0.49(+0.40%) |
Mar 10, 2017 | 123.59 | 123.77 | 122.92 | 123.26 | 3,720,958 | +0.19(+0.16%) |
Mar 09, 2017 | 123.45 | 123.52 | 122.99 | 123.07 | 4,282,598 | -0.25(-0.20%) |
Mar 08, 2017 | 122.73 | 123.49 | 122.48 | 123.32 | 4,303,069 | +0.76(+0.62%) |
Mar 07, 2017 | 122.82 | 123.34 | 122.41 | 122.56 | 4,760,608 | -0.19(-0.15%) |
Mar 06, 2017 | 122.75 | 123.07 | 122.29 | 122.75 | 4,791,244 | -0.57(-0.46%) |
Mar 03, 2017 | 123.69 | 122.49 | 123.32 | 4,091,392 | -0.12(-0.09%) | |
Mar 02, 2017 | 122.71 | 123.67 | 122.13 | 123.43 | 4,855,258 | +1.06(+0.87%) |
Mar 01, 2017 | 122.41 | 123.22 | 121.72 | 122.37 | 7,447,479 | +1.48(+1.22%) |
Feb 28, 2017 | 120.95 | 121.50 | 120.53 | 120.90 | 5,047,975 | -0.32(-0.27%) |
Feb 27, 2017 | 121.70 | 121.81 | 120.81 | 121.22 | 5,252,256 | -0.54(-0.45%) |
Feb 24, 2017 | 120.71 | 121.87 | 120.68 | 121.76 | 4,215,480 | +1.03(+0.86%) |
Feb 23, 2017 | 121.90 | 122.08 | 120.56 | 120.73 | 5,010,581 | -0.45(-0.37%) |
Feb 22, 2017 | 121.01 | 121.36 | 120.11 | 121.18 | 6,037,780 | +0.19(+0.16%) |
Feb 21, 2017 | 121.47 | 121.51 | 119.51 | 120.99 | 11,116,845 | +1.69(+1.41%) |
Feb 17, 2017 | 119.30 | 119.30 | 119.30 | 0 | +1.22(+1.03%) | |
Feb 16, 2017 | 118.79 | 119.29 | 117.55 | 118.08 | 5,149,028 | -0.54(-0.46%) |
Feb 15, 2017 | 117.86 | 119.02 | 117.59 | 118.63 | 5,206,246 | +0.69(+0.59%) |
Feb 14, 2017 | 116.76 | 117.94 | 116.25 | 117.94 | 5,723,620 | +1.24(+1.07%) |
Feb 13, 2017 | 117.20 | 117.22 | 116.01 | 116.69 | 3,299,901 | +0.02(+0.01%) |
Feb 10, 2017 | 115.63 | 117.28 | 115.34 | 116.67 | 3,951,829 | +0.95(+0.82%) |
Feb 09, 2017 | 115.03 | 116.09 | 114.64 | 115.72 | 3,514,199 | +0.69(+0.60%) |
Feb 08, 2017 | 114.21 | 115.06 | 114.15 | 115.03 | 3,455,219 | +1.03(+0.90%) |
Feb 07, 2017 | 114.43 | 114.88 | 113.74 | 114.00 | 3,882,388 | +0.13(+0.12%) |
Feb 06, 2017 | 114.66 | 115.05 | 113.84 | 113.87 | 4,630,495 | -1.24(-1.08%) |
Feb 03, 2017 | 114.51 | 115.52 | 114.27 | 115.11 | 3,182,030 | +0.86(+0.75%) |
Feb 02, 2017 | 114.69 | 114.76 | 113.93 | 114.26 | 2,634,162 | -0.41(-0.36%) |