Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 157.38 | 159.29 | 155.55 | 155.55 | 7,518,458 | -2.31(-1.47%) |
Feb 27, 2018 | 161.18 | 161.51 | 157.85 | 157.87 | 5,411,570 | -2.97(-1.85%) |
Feb 26, 2018 | 161.44 | 161.97 | 160.32 | 160.84 | 5,440,912 | +0.09(+0.06%) |
Feb 23, 2018 | 158.91 | 160.79 | 158.41 | 160.74 | 5,056,612 | +2.46(+1.55%) |
Feb 22, 2018 | 158.92 | 158.28 | 6,624,579 | +2.06(+1.32%) | ||
Feb 21, 2018 | 159.77 | 160.19 | 156.06 | 156.23 | 8,815,079 | -3.12(-1.95%) |
Feb 20, 2018 | 162.06 | 163.38 | 159.00 | 159.34 | 10,450,174 | -0.22(-0.14%) |
Feb 16, 2018 | 159.56 | 159.56 | 159.56 | 0 | +1.45(+0.92%) | |
Feb 15, 2018 | 159.75 | 157.07 | 158.11 | 5,989,564 | +0.50(+0.31%) | |
Feb 14, 2018 | 155.22 | 157.93 | 154.51 | 157.62 | 7,923,755 | +0.83(+0.53%) |
Feb 13, 2018 | 156.37 | 157.02 | 154.37 | 156.79 | 5,004,780 | -0.29(-0.19%) |
Feb 12, 2018 | 159.21 | 159.60 | 156.53 | 157.08 | 7,946,219 | -0.05(-0.03%) |
Feb 09, 2018 | 156.39 | 158.74 | 150.02 | 157.13 | 10,615,283 | +2.47(+1.60%) |
Feb 08, 2018 | 163.12 | 163.12 | 154.41 | 154.66 | 8,471,563 | -8.59(-5.26%) |
Feb 07, 2018 | 162.77 | 166.00 | 161.91 | 163.25 | 7,048,155 | +0.21(+0.13%) |
Feb 06, 2018 | 152.44 | 163.82 | 149.71 | 163.04 | 13,687,163 | +4.17(+2.63%) |
Feb 05, 2018 | 162.21 | 165.81 | 153.94 | 158.86 | 12,325,750 | -6.67(-4.03%) |
Feb 02, 2018 | 170.04 | 170.09 | 165.09 | 165.54 | 7,240,268 | -5.06(-2.97%) |
Feb 01, 2018 | 170.12 | 172.60 | 169.47 | 170.60 | 4,162,709 | -0.85(-0.50%) |
Jan 31, 2018 | 173.43 | 175.02 | 170.88 | 171.45 | 5,313,795 | -0.78(-0.45%) |
Jan 30, 2018 | 171.94 | 173.37 | 163.49 | 172.23 | 7,006,490 | -2.65(-1.52%) |
Jan 29, 2018 | 176.85 | 177.17 | 174.70 | 174.88 | 4,230,671 | -1.97(-1.11%) |
Jan 26, 2018 | 175.46 | 176.92 | 174.47 | 176.85 | 4,426,980 | +1.59(+0.91%) |
Jan 25, 2018 | 176.49 | 176.51 | 173.96 | 175.27 | 4,145,128 | -0.73(-0.41%) |
Jan 24, 2018 | 175.12 | 176.74 | 174.61 | 175.99 | 4,808,664 | +1.13(+0.64%) |
Jan 23, 2018 | 174.86 | 176.10 | 174.22 | 174.87 | 4,242,456 | +0.38(+0.22%) |
Jan 22, 2018 | 172.05 | 174.50 | 171.97 | 174.49 | 5,687,910 | +2.67(+1.55%) |
Jan 19, 2018 | 170.52 | 171.82 | 169.94 | 171.82 | 6,807,522 | +2.56(+1.51%) |
Jan 18, 2018 | 170.50 | 170.68 | 168.69 | 169.26 | 5,241,170 | -1.27(-0.75%) |
Jan 17, 2018 | 168.55 | 170.53 | 167.99 | 170.53 | 4,681,915 | +3.00(+1.79%) |
Jan 16, 2018 | 168.86 | 169.53 | 167.01 | 167.53 | 6,669,266 | -0.09(-0.06%) |
Jan 12, 2018 | 167.63 | 167.63 | 167.63 | 0 | +1.48(+0.89%) | |
Jan 11, 2018 | 163.58 | 166.19 | 163.34 | 166.14 | 4,565,272 | +2.46(+1.50%) |
Jan 10, 2018 | 164.50 | 164.89 | 163.56 | 163.69 | 3,655,334 | -1.11(-0.67%) |
Jan 09, 2018 | 164.45 | 165.11 | 163.55 | 164.79 | 3,529,171 | +0.90(+0.55%) |
Jan 08, 2018 | 163.62 | 165.32 | 163.51 | 163.89 | 4,108,038 | -0.39(-0.24%) |
Jan 05, 2018 | 162.94 | 164.32 | 162.58 | 164.28 | 4,950,473 | +1.70(+1.04%) |
Jan 04, 2018 | 162.04 | 162.89 | 160.84 | 162.58 | 4,742,553 | +1.28(+0.79%) |
Jan 03, 2018 | 160.44 | 161.60 | 160.29 | 161.30 | 5,308,190 | +0.84(+0.52%) |
Jan 02, 2018 | 162.33 | 162.56 | 160.45 | 160.47 | 5,488,767 | -1.28(-0.79%) |
Dec 29, 2017 | 161.75 | 161.75 | 161.75 | 0 | -0.21(-0.13%) | |
Dec 28, 2017 | 162.93 | 162.99 | 161.84 | 161.96 | 3,721,087 | -0.35(-0.22%) |
Dec 27, 2017 | 162.66 | 163.42 | 162.16 | 162.31 | 6,927,830 | -0.14(-0.09%) |
Dec 26, 2017 | 160.89 | 162.51 | 160.73 | 162.46 | 3,479,106 | +1.90(+1.19%) |
Dec 22, 2017 | 160.84 | 160.84 | 159.82 | 160.55 | 3,815,921 | +0.04(+0.03%) |
Dec 21, 2017 | 160.35 | 161.16 | 159.96 | 160.51 | 6,865,428 | +0.66(+0.41%) |
Dec 20, 2017 | 159.59 | 160.36 | 158.76 | 159.85 | 6,307,158 | +1.14(+0.72%) |
Dec 19, 2017 | 158.09 | 159.35 | 157.54 | 158.72 | 5,269,063 | +1.07(+0.68%) |
Dec 18, 2017 | 156.60 | 158.20 | 156.60 | 157.65 | 5,872,592 | +1.84(+1.18%) |
Dec 15, 2017 | 156.17 | 156.34 | 155.43 | 155.82 | 9,611,003 | +0.38(+0.25%) |
Dec 14, 2017 | 156.68 | 157.02 | 155.37 | 155.43 | 4,151,178 | -0.77(-0.49%) |
Dec 13, 2017 | 155.33 | 156.75 | 155.32 | 156.20 | 6,065,924 | +1.05(+0.68%) |
Dec 12, 2017 | 155.15 | 156.35 | 155.03 | 155.15 | 6,180,714 | -0.38(-0.25%) |
Dec 11, 2017 | 155.20 | 156.14 | 154.58 | 155.53 | 7,075,212 | -0.99(-0.63%) |
Dec 08, 2017 | 155.75 | 156.94 | 155.46 | 156.53 | 5,966,750 | +1.20(+0.78%) |
Dec 07, 2017 | 153.66 | 155.82 | 153.42 | 155.32 | 6,431,678 | +1.02(+0.66%) |
Dec 06, 2017 | 153.83 | 155.45 | 152.49 | 154.30 | 8,073,557 | -1.75(-1.12%) |
Dec 05, 2017 | 155.94 | 157.81 | 155.54 | 156.05 | 7,436,956 | -1.75(-1.11%) |
Dec 04, 2017 | 156.34 | 159.00 | 156.34 | 157.80 | 7,255,730 | +3.82(+2.48%) |
Dec 01, 2017 | 153.89 | 154.13 | 151.24 | 153.97 | 5,487,824 | +0.51(+0.33%) |
Nov 30, 2017 | 151.97 | 154.19 | 151.40 | 153.46 | 10,695,787 | +2.19(+1.45%) |
Nov 29, 2017 | 150.69 | 152.28 | 149.93 | 151.27 | 5,743,018 | +1.34(+0.89%) |
Nov 28, 2017 | 148.50 | 150.10 | 146.90 | 149.93 | 7,122,703 | +2.05(+1.38%) |
Nov 27, 2017 | 148.52 | 146.37 | 147.88 | 5,345,964 | +1.55(+1.06%) | |
Nov 24, 2017 | 146.14 | 146.98 | 145.83 | 146.33 | 2,182,968 | +0.23(+0.16%) |
Nov 22, 2017 | 146.80 | 146.85 | 146.08 | 146.10 | 4,868,017 | -0.68(-0.46%) |
Nov 21, 2017 | 144.80 | 146.78 | 144.48 | 146.78 | 7,330,340 | +2.05(+1.41%) |
Nov 20, 2017 | 142.77 | 144.94 | 142.48 | 144.73 | 5,531,409 | +2.30(+1.62%) |
Nov 17, 2017 | 141.80 | 143.02 | 141.00 | 142.43 | 5,335,128 | +0.20(+0.14%) |
Nov 16, 2017 | 141.53 | 142.45 | 141.00 | 142.23 | 5,399,802 | +1.72(+1.23%) |
Nov 15, 2017 | 142.18 | 142.18 | 140.40 | 140.50 | 6,517,312 | -2.20(-1.54%) |
Nov 14, 2017 | 138.93 | 142.77 | 138.53 | 142.70 | 12,108,196 | +2.30(+1.64%) |
Nov 13, 2017 | 139.80 | 141.50 | 139.47 | 140.40 | 8,446,803 | +1.05(+0.76%) |
Nov 10, 2017 | 138.69 | 139.75 | 138.35 | 139.35 | 4,186,656 | +0.71(+0.51%) |
Nov 09, 2017 | 139.34 | 139.37 | 137.79 | 138.63 | 4,009,460 | -0.66(-0.48%) |
Nov 08, 2017 | 138.69 | 139.83 | 138.63 | 139.30 | 3,430,468 | +0.33(+0.24%) |
Nov 07, 2017 | 139.33 | 139.59 | 138.26 | 138.97 | 3,764,714 | -0.47(-0.34%) |
Nov 06, 2017 | 139.93 | 140.00 | 138.41 | 139.44 | 3,857,223 | -0.15(-0.10%) |
Nov 03, 2017 | 138.41 | 140.09 | 138.13 | 139.59 | 3,628,422 | +1.43(+1.03%) |
Nov 02, 2017 | 140.11 | 140.11 | 136.31 | 138.16 | 7,675,965 | -2.27(-1.61%) |
Nov 01, 2017 | 141.31 | 141.58 | 140.21 | 140.43 | 4,202,096 | -0.34(-0.24%) |
Oct 31, 2017 | 140.44 | 141.24 | 140.19 | 140.77 | 3,441,254 | +0.40(+0.28%) |
Oct 30, 2017 | 141.79 | 141.79 | 140.00 | 140.37 | 4,600,406 | -1.72(-1.21%) |
Oct 27, 2017 | 141.63 | 142.36 | 141.34 | 142.09 | 4,381,495 | -0.26(-0.18%) |
Oct 26, 2017 | 141.28 | 142.60 | 141.04 | 142.35 | 4,416,683 | +1.34(+0.95%) |
Oct 25, 2017 | 141.05 | 141.76 | 140.43 | 141.01 | 4,933,734 | +0.03(+0.02%) |
Oct 24, 2017 | 139.82 | 141.34 | 139.81 | 140.98 | 4,341,633 | +1.09(+0.78%) |
Oct 23, 2017 | 139.29 | 141.18 | 139.04 | 139.88 | 4,705,038 | +1.11(+0.80%) |
Oct 20, 2017 | 139.23 | 139.38 | 138.19 | 138.77 | 4,906,862 | +0.16(+0.12%) |
Oct 19, 2017 | 138.83 | 139.35 | 138.21 | 138.61 | 3,150,419 | -0.18(-0.13%) |
Oct 18, 2017 | 138.76 | 139.46 | 138.70 | 138.79 | 3,248,501 | +0.09(+0.06%) |
Oct 17, 2017 | 139.44 | 140.04 | 137.14 | 138.70 | 4,933,590 | -0.74(-0.53%) |
Oct 16, 2017 | 139.65 | 139.82 | 138.63 | 139.44 | 3,046,352 | -0.21(-0.15%) |
Oct 13, 2017 | 140.04 | 141.01 | 139.55 | 139.65 | 3,838,127 | -0.10(-0.07%) |
Oct 12, 2017 | 140.45 | 140.45 | 139.65 | 139.76 | 4,001,528 | -0.56(-0.40%) |
Oct 11, 2017 | 140.26 | 140.84 | 139.64 | 140.32 | 2,731,447 | +0.08(+0.05%) |
Oct 10, 2017 | 140.70 | 140.78 | 139.80 | 140.24 | 3,245,046 | -0.47(-0.33%) |
Oct 09, 2017 | 141.07 | 141.49 | 140.46 | 140.71 | 2,510,663 | -0.12(-0.08%) |
Oct 06, 2017 | 141.11 | 141.49 | 140.73 | 140.82 | 3,434,526 | -0.23(-0.16%) |
Oct 05, 2017 | 140.16 | 141.16 | 139.47 | 141.06 | 4,127,471 | +0.71(+0.50%) |
Oct 04, 2017 | 140.52 | 141.02 | 140.03 | 140.35 | 3,234,566 | +0.10(+0.07%) |
Oct 03, 2017 | 139.31 | 140.34 | 139.25 | 140.25 | 3,587,603 | +0.98(+0.70%) |
Oct 02, 2017 | 139.42 | 139.47 | 138.59 | 139.27 | 3,204,846 | +0.39(+0.28%) |
Sep 29, 2017 | 137.98 | 138.92 | 137.68 | 138.88 | 4,083,585 | +1.02(+0.74%) |
Sep 28, 2017 | 136.47 | 137.94 | 136.42 | 137.86 | 5,433,528 | +1.22(+0.90%) |
Sep 27, 2017 | 135.98 | 136.64 | 4,670,918 | -0.29(-0.21%) | ||
Sep 26, 2017 | 137.17 | 137.56 | 136.53 | 136.93 | 3,795,308 | +0.14(+0.10%) |
Sep 25, 2017 | 135.90 | 137.07 | 135.65 | 136.79 | 5,766,586 | +0.96(+0.71%) |
Sep 22, 2017 | 135.13 | 135.94 | 135.02 | 135.83 | 4,212,017 | +0.66(+0.49%) |
Sep 21, 2017 | 134.90 | 135.48 | 134.77 | 135.17 | 3,629,779 | +0.43(+0.32%) |
Sep 20, 2017 | 133.79 | 135.34 | 133.62 | 134.74 | 5,416,354 | +0.87(+0.65%) |
Sep 19, 2017 | 133.99 | 134.43 | 133.45 | 133.87 | 4,373,224 | -0.13(-0.10%) |
Sep 18, 2017 | 135.01 | 135.01 | 133.90 | 134.00 | 4,722,203 | -0.50(-0.37%) |
Sep 15, 2017 | 135.84 | 135.85 | 134.41 | 134.50 | 10,745,617 | -0.83(-0.61%) |
Sep 14, 2017 | 136.16 | 136.58 | 135.29 | 135.33 | 6,228,666 | -0.54(-0.40%) |
Sep 13, 2017 | 136.19 | 137.03 | 135.48 | 135.88 | 5,551,152 | +0.09(+0.07%) |
Sep 12, 2017 | 135.06 | 136.65 | 134.76 | 135.78 | 6,823,417 | +1.31(+0.97%) |
Sep 11, 2017 | 134.52 | 134.79 | 132.65 | 134.47 | 10,419,660 | -1.09(-0.81%) |
Sep 08, 2017 | 135.09 | 136.44 | 133.75 | 135.57 | 11,881,374 | +1.47(+1.10%) |
Sep 07, 2017 | 134.30 | 135.25 | 133.13 | 134.10 | 9,735,816 | +1.16(+0.87%) |
Sep 06, 2017 | 133.33 | 130.89 | 132.94 | 9,568,192 | +3.08(+2.37%) | |
Sep 05, 2017 | 128.82 | 130.69 | 128.81 | 129.85 | 8,842,683 | +1.83(+1.43%) |
Sep 01, 2017 | 127.59 | 128.16 | 127.16 | 128.03 | 3,984,199 | +0.77(+0.61%) |
Aug 31, 2017 | 127.89 | 128.15 | 127.24 | 127.26 | 7,163,286 | -0.11(-0.09%) |
Aug 30, 2017 | 127.37 | 127.58 | 126.76 | 127.37 | 4,286,876 | +0.14(+0.11%) |
Aug 29, 2017 | 127.43 | 128.13 | 126.54 | 127.23 | 6,322,218 | -0.56(-0.44%) |
Aug 28, 2017 | 128.26 | 128.64 | 126.98 | 127.79 | 8,107,118 | +1.47(+1.16%) |
Aug 25, 2017 | 125.36 | 127.07 | 125.27 | 126.32 | 3,610,822 | +1.18(+0.94%) |
Aug 24, 2017 | 126.39 | 127.12 | 124.92 | 125.14 | 4,425,626 | -0.72(-0.57%) |
Aug 23, 2017 | 125.42 | 126.18 | 124.45 | 125.86 | 6,202,053 | -0.68(-0.54%) |
Aug 22, 2017 | 126.02 | 127.11 | 126.02 | 126.54 | 3,870,831 | +0.60(+0.48%) |
Aug 21, 2017 | 124.17 | 126.52 | 123.99 | 125.94 | 5,002,153 | +1.44(+1.16%) |
Aug 18, 2017 | 126.29 | 126.29 | 124.05 | 124.50 | 8,279,792 | -1.84(-1.46%) |
Aug 17, 2017 | 128.15 | 128.43 | 126.29 | 126.34 | 5,284,135 | -2.18(-1.69%) |
Aug 16, 2017 | 127.84 | 129.11 | 127.60 | 128.52 | 7,159,336 | +1.75(+1.38%) |
Aug 15, 2017 | 130.23 | 130.63 | 125.15 | 126.76 | 16,025,154 | -3.45(-2.65%) |
Aug 14, 2017 | 131.72 | 131.72 | 129.62 | 130.21 | 7,888,175 | -0.52(-0.40%) |
Aug 11, 2017 | 130.09 | 131.45 | 129.98 | 130.74 | 4,324,665 | +0.84(+0.65%) |
Aug 10, 2017 | 131.00 | 131.67 | 129.89 | 129.89 | 5,251,975 | -1.16(-0.89%) |
Aug 09, 2017 | 129.45 | 131.32 | 129.42 | 131.06 | 4,554,841 | +1.61(+1.25%) |
Aug 08, 2017 | 129.42 | 130.16 | 129.22 | 129.45 | 3,790,931 | +0.00(+0.00%) |
Aug 07, 2017 | 130.39 | 128.70 | 129.45 | 4,541,552 | +0.51(+0.39%) | |
Aug 04, 2017 | 127.47 | 128.94 | 127.29 | 128.94 | 3,860,324 | +1.65(+1.30%) |
Aug 03, 2017 | 127.21 | 128.33 | 127.04 | 127.28 | 6,096,833 | +0.24(+0.19%) |
Aug 02, 2017 | 126.57 | 127.34 | 126.55 | 127.04 | 4,447,452 | +0.55(+0.43%) |
Aug 01, 2017 | 126.82 | 126.95 | 125.73 | 126.49 | 4,865,854 | +0.21(+0.17%) |
Jul 31, 2017 | 124.93 | 126.60 | 124.54 | 126.28 | 6,222,233 | +1.28(+1.03%) |
Jul 28, 2017 | 124.84 | 125.16 | 124.36 | 125.00 | 4,052,832 | +0.30(+0.24%) |
Jul 27, 2017 | 123.39 | 124.81 | 123.15 | 124.70 | 6,395,598 | +0.88(+0.71%) |
Jul 26, 2017 | 123.97 | 124.29 | 123.21 | 123.82 | 3,359,672 | -0.24(-0.19%) |
Jul 25, 2017 | 123.02 | 124.42 | 122.63 | 124.06 | 5,926,142 | +2.02(+1.65%) |
Jul 24, 2017 | 123.76 | 123.82 | 121.77 | 122.04 | 8,641,678 | -1.75(-1.41%) |
Jul 21, 2017 | 124.11 | 124.42 | 123.45 | 123.79 | 10,804,336 | -0.32(-0.26%) |
Jul 20, 2017 | 128.78 | 128.79 | 122.91 | 124.11 | 21,633,736 | -5.29(-4.09%) |
Jul 19, 2017 | 128.77 | 130.00 | 128.77 | 129.40 | 3,326,993 | +0.95(+0.74%) |
Jul 18, 2017 | 129.78 | 129.88 | 128.29 | 128.45 | 4,482,197 | -1.45(-1.12%) |
Jul 17, 2017 | 129.07 | 130.42 | 128.91 | 129.90 | 4,935,865 | +0.85(+0.66%) |
Jul 14, 2017 | 129.72 | 128.15 | 129.05 | 4,251,093 | -0.35(-0.27%) | |
Jul 13, 2017 | 129.00 | 130.10 | 128.81 | 129.40 | 3,895,129 | +0.59(+0.46%) |
Jul 12, 2017 | 127.85 | 129.27 | 127.54 | 128.80 | 5,065,442 | +1.68(+1.32%) |
Jul 11, 2017 | 127.84 | 128.15 | 127.04 | 127.12 | 6,683,891 | -0.49(-0.38%) |
Jul 10, 2017 | 128.49 | 128.53 | 127.46 | 127.61 | 6,019,398 | -0.89(-0.69%) |
Jul 07, 2017 | 128.34 | 129.04 | 128.22 | 128.50 | 4,472,561 | +0.15(+0.12%) |
Jul 06, 2017 | 128.11 | 128.71 | 127.65 | 128.35 | 4,037,617 | -0.54(-0.42%) |
Jul 05, 2017 | 130.00 | 130.24 | 127.85 | 128.89 | 5,251,068 | -1.11(-0.86%) |
Jul 03, 2017 | 130.32 | 130.66 | 129.75 | 130.00 | 1,964,807 | +0.51(+0.40%) |
Jun 30, 2017 | 128.74 | 130.00 | 128.53 | 129.49 | 4,313,186 | +1.05(+0.82%) |
Jun 29, 2017 | 128.96 | 129.15 | 127.90 | 128.44 | 3,382,601 | -0.90(-0.70%) |
Jun 28, 2017 | 128.94 | 129.53 | 128.61 | 129.34 | 6,025,638 | +0.84(+0.65%) |
Jun 27, 2017 | 127.51 | 129.36 | 127.25 | 128.51 | 5,410,509 | +0.69(+0.54%) |
Jun 26, 2017 | 128.03 | 128.28 | 127.57 | 127.82 | 4,889,355 | +0.09(+0.07%) |
Jun 23, 2017 | 130.97 | 131.02 | 127.39 | 127.72 | 13,531,508 | -3.52(-2.68%) |
Jun 22, 2017 | 132.05 | 132.59 | 131.24 | 131.24 | 3,965,501 | -0.94(-0.71%) |
Jun 21, 2017 | 133.29 | 133.82 | 132.05 | 132.18 | 4,822,914 | -0.91(-0.69%) |
Jun 20, 2017 | 133.99 | 134.40 | 133.03 | 133.09 | 4,977,042 | -0.96(-0.72%) |
Jun 19, 2017 | 132.45 | 134.24 | 132.01 | 134.06 | 6,155,622 | +1.83(+1.39%) |
Jun 16, 2017 | 131.89 | 132.26 | 131.19 | 132.22 | 10,786,851 | -0.11(-0.08%) |
Jun 15, 2017 | 131.79 | 132.75 | 130.77 | 132.33 | 4,705,794 | +0.01(+0.01%) |
Jun 14, 2017 | 130.42 | 132.76 | 129.96 | 132.32 | 7,107,287 | +2.34(+1.80%) |
Jun 13, 2017 | 128.57 | 130.03 | 128.36 | 129.99 | 4,446,930 | +1.53(+1.19%) |
Jun 12, 2017 | 128.98 | 129.40 | 128.08 | 128.46 | 5,300,092 | -0.66(-0.51%) |
Jun 09, 2017 | 130.00 | 130.00 | 128.97 | 129.12 | 5,574,258 | -0.46(-0.35%) |
Jun 08, 2017 | 131.04 | 129.47 | 129.57 | 4,787,868 | -1.23(-0.94%) | |
Jun 07, 2017 | 130.58 | 131.09 | 130.29 | 130.81 | 3,742,311 | +0.64(+0.49%) |
Jun 06, 2017 | 130.37 | 130.55 | 129.70 | 130.16 | 3,862,319 | -0.50(-0.38%) |
Jun 05, 2017 | 131.29 | 131.36 | 130.19 | 130.66 | 3,141,479 | -0.47(-0.36%) |
Jun 02, 2017 | 130.66 | 131.56 | 130.35 | 131.13 | 4,129,244 | +0.17(+0.13%) |
Jun 01, 2017 | 129.59 | 130.97 | 128.93 | 130.97 | 4,009,298 | +1.38(+1.07%) |
May 31, 2017 | 130.30 | 130.31 | 129.39 | 129.58 | 8,480,240 | -0.31(-0.24%) |
May 30, 2017 | 130.00 | 130.47 | 129.60 | 129.89 | 4,151,171 | -0.11(-0.08%) |
May 26, 2017 | 131.01 | 131.28 | 129.78 | 130.00 | 5,105,213 | -1.31(-1.00%) |
May 25, 2017 | 131.09 | 131.50 | 130.38 | 131.31 | 3,706,495 | +1.23(+0.94%) |
May 24, 2017 | 129.84 | 130.45 | 128.65 | 130.09 | 5,472,839 | +0.14(+0.11%) |
May 23, 2017 | 130.85 | 131.29 | 129.82 | 129.94 | 5,529,407 | -0.95(-0.73%) |
May 22, 2017 | 131.34 | 131.77 | 130.76 | 130.89 | 4,528,880 | -0.28(-0.22%) |
May 19, 2017 | 130.96 | 131.55 | 130.36 | 131.18 | 5,697,567 | +0.50(+0.38%) |
May 18, 2017 | 130.49 | 131.48 | 130.29 | 130.68 | 5,789,017 | -0.33(-0.25%) |
May 17, 2017 | 132.82 | 132.02 | 130.83 | 131.00 | 7,073,921 | -1.82(-1.37%) |
May 16, 2017 | 134.38 | 135.00 | 132.65 | 132.82 | 12,058,375 | +0.78(+0.59%) |
May 15, 2017 | 132.00 | 132.47 | 131.48 | 132.04 | 7,224,602 | +0.34(+0.26%) |
May 12, 2017 | 131.25 | 131.93 | 130.72 | 131.70 | 3,486,792 | +0.60(+0.46%) |
May 11, 2017 | 132.06 | 132.35 | 130.36 | 131.09 | 4,680,314 | -1.62(-1.22%) |
May 10, 2017 | 132.20 | 132.73 | 132.02 | 132.71 | 3,118,732 | +0.38(+0.29%) |
May 09, 2017 | 131.80 | 132.39 | 131.17 | 132.34 | 3,579,374 | +0.66(+0.50%) |
May 08, 2017 | 130.80 | 131.90 | 130.51 | 131.67 | 3,794,452 | +0.97(+0.74%) |
May 05, 2017 | 130.37 | 130.72 | 129.32 | 130.70 | 2,979,531 | +0.73(+0.56%) |
May 04, 2017 | 130.47 | 130.62 | 129.47 | 129.97 | 4,519,475 | -0.12(-0.09%) |
May 03, 2017 | 130.22 | 130.41 | 129.74 | 130.09 | 2,913,823 | +0.04(+0.03%) |
May 02, 2017 | 129.66 | 130.22 | 129.05 | 130.04 | 3,926,137 | +0.62(+0.48%) |
May 01, 2017 | 131.11 | 131.15 | 129.42 | 129.42 | 3,756,716 | -1.59(-1.21%) |
Apr 28, 2017 | 130.94 | 131.14 | 129.33 | 131.01 | 5,937,341 | -0.02(-0.01%) |
Apr 27, 2017 | 129.83 | 131.15 | 129.16 | 131.03 | 7,007,544 | +1.59(+1.23%) |
Apr 26, 2017 | 128.50 | 129.93 | 127.91 | 129.43 | 6,100,740 | +1.00(+0.78%) |
Apr 25, 2017 | 128.23 | 129.79 | 128.23 | 128.43 | 6,549,076 | +0.96(+0.75%) |
Apr 24, 2017 | 126.80 | 127.62 | 126.60 | 127.48 | 6,049,382 | +1.59(+1.26%) |
Apr 21, 2017 | 124.62 | 126.01 | 124.55 | 125.89 | 5,981,291 | +1.08(+0.86%) |
Apr 20, 2017 | 123.93 | 125.09 | 123.74 | 124.82 | 4,408,937 | +1.26(+1.02%) |
Apr 19, 2017 | 124.15 | 124.55 | 123.39 | 123.56 | 4,123,784 | -0.45(-0.37%) |
Apr 18, 2017 | 123.42 | 124.36 | 123.18 | 124.01 | 3,538,084 | +0.38(+0.31%) |
Apr 17, 2017 | 122.45 | 123.63 | 122.33 | 123.63 | 4,131,738 | +1.17(+0.96%) |
Apr 13, 2017 | 122.89 | 123.38 | 122.42 | 122.46 | 2,796,337 | -0.53(-0.43%) |
Apr 12, 2017 | 123.72 | 123.85 | 122.84 | 122.99 | 5,296,496 | -1.39(-1.12%) |
Apr 11, 2017 | 124.14 | 124.76 | 123.46 | 124.38 | 3,389,599 | -0.01(-0.01%) |
Apr 10, 2017 | 123.34 | 125.05 | 123.16 | 124.39 | 6,010,520 | +0.91(+0.73%) |
Apr 07, 2017 | 123.46 | 124.04 | 123.29 | 123.48 | 3,418,584 | -0.09(-0.07%) |
Apr 06, 2017 | 123.41 | 124.18 | 123.37 | 123.57 | 3,216,693 | +0.50(+0.41%) |
Apr 05, 2017 | 123.06 | 124.58 | 123.02 | 123.07 | 4,039,054 | +0.25(+0.21%) |
Apr 04, 2017 | 122.95 | 123.29 | 122.58 | 122.82 | 3,722,514 | -0.23(-0.19%) |
Apr 03, 2017 | 123.32 | 123.54 | 122.61 | 123.05 | 4,498,286 | -0.18(-0.14%) |
Mar 31, 2017 | 123.26 | 123.52 | 123.08 | 123.23 | 3,870,816 | -0.10(-0.08%) |
Mar 30, 2017 | 123.14 | 123.69 | 122.89 | 123.33 | 2,920,129 | -0.08(-0.06%) |
Mar 29, 2017 | 122.84 | 123.72 | 122.50 | 123.41 | 4,444,298 | -0.13(-0.11%) |
Mar 28, 2017 | 123.62 | 123.67 | 122.48 | 123.54 | 5,523,384 | +0.28(+0.22%) |
Mar 27, 2017 | 123.43 | 123.94 | 122.75 | 123.26 | 3,506,619 | -0.70(-0.57%) |
Mar 24, 2017 | 124.09 | 126.02 | 123.38 | 123.97 | 5,642,228 | -0.23(-0.19%) |
Mar 23, 2017 | 123.61 | 124.56 | 123.40 | 124.20 | 3,835,888 | +0.53(+0.43%) |
Mar 22, 2017 | 123.15 | 124.15 | 122.58 | 123.67 | 3,775,462 | +0.63(+0.51%) |
Mar 21, 2017 | 124.49 | 124.80 | 122.75 | 123.05 | 5,397,561 | -1.00(-0.80%) |
Mar 20, 2017 | 125.37 | 125.55 | 123.96 | 124.04 | 7,036,887 | -1.51(-1.20%) |
Mar 17, 2017 | 125.39 | 125.88 | 124.32 | 125.56 | 10,725,923 | +0.73(+0.58%) |
Mar 16, 2017 | 124.55 | 125.21 | 124.22 | 124.83 | 4,223,262 | +0.66(+0.53%) |
Mar 15, 2017 | 123.67 | 124.53 | 123.17 | 124.17 | 4,373,451 | +0.66(+0.54%) |
Mar 14, 2017 | 123.60 | 123.87 | 122.92 | 123.51 | 3,899,460 | -0.23(-0.18%) |
Mar 13, 2017 | 123.65 | 123.94 | 122.95 | 123.73 | 3,494,996 | +0.49(+0.40%) |
Mar 10, 2017 | 123.57 | 123.76 | 122.91 | 123.25 | 3,721,374 | +0.19(+0.16%) |
Mar 09, 2017 | 123.44 | 123.51 | 122.98 | 123.05 | 4,283,076 | -0.25(-0.20%) |
Mar 08, 2017 | 122.72 | 123.47 | 122.47 | 123.31 | 4,303,550 | +0.76(+0.62%) |
Mar 07, 2017 | 122.81 | 123.33 | 122.39 | 122.55 | 4,761,140 | -0.19(-0.15%) |
Mar 06, 2017 | 122.73 | 123.05 | 122.28 | 122.73 | 4,791,780 | -0.57(-0.46%) |
Mar 03, 2017 | 123.68 | 122.48 | 123.30 | 4,091,849 | -0.12(-0.09%) | |
Mar 02, 2017 | 122.69 | 123.65 | 122.12 | 123.42 | 4,855,801 | +1.06(+0.87%) |