Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 197.13 | 200.96 | 196.75 | 199.76 | 2,641,605 | +2.86(+1.45%) |
Jan 30, 2018 | 197.25 | 197.73 | 195.02 | 196.90 | 3,340,188 | -1.33(-0.67%) |
Jan 29, 2018 | 200.11 | 200.86 | 197.87 | 198.23 | 1,938,938 | -3.07(-1.53%) |
Jan 26, 2018 | 198.50 | 201.55 | 198.25 | 201.30 | 2,338,080 | +3.79(+1.92%) |
Jan 25, 2018 | 198.08 | 199.20 | 196.07 | 197.51 | 2,574,211 | -0.27(-0.14%) |
Jan 24, 2018 | 201.82 | 202.30 | 196.52 | 197.78 | 3,242,755 | -2.31(-1.15%) |
Jan 23, 2018 | 202.29 | 204.24 | 199.44 | 200.09 | 3,970,244 | +2.25(+1.14%) |
Jan 22, 2018 | 195.70 | 198.00 | 194.42 | 197.84 | 1,696,162 | +2.11(+1.08%) |
Jan 19, 2018 | 196.24 | 196.63 | 194.65 | 195.73 | 2,342,979 | -0.47(-0.24%) |
Jan 18, 2018 | 196.21 | 196.59 | 194.06 | 196.20 | 2,539,356 | -0.29(-0.15%) |
Jan 17, 2018 | 194.01 | 197.12 | 192.77 | 196.49 | 2,969,259 | +4.03(+2.09%) |
Jan 16, 2018 | 195.92 | 197.81 | 191.71 | 192.46 | 4,595,114 | -2.59(-1.33%) |
Jan 12, 2018 | 195.05 | 195.05 | 195.05 | 0 | +6.13(+3.24%) | |
Jan 11, 2018 | 187.29 | 188.94 | 186.19 | 188.92 | 1,599,885 | +1.81(+0.97%) |
Jan 10, 2018 | 187.27 | 187.11 | 1,664,285 | +0.41(+0.22%) | ||
Jan 09, 2018 | 185.57 | 186.97 | 183.93 | 186.70 | 1,804,413 | +1.66(+0.90%) |
Jan 08, 2018 | 184.95 | 185.60 | 183.83 | 185.04 | 2,087,827 | -0.30(-0.16%) |
Jan 05, 2018 | 185.00 | 185.90 | 183.54 | 185.34 | 2,376,524 | +2.12(+1.16%) |
Jan 04, 2018 | 181.93 | 184.06 | 181.64 | 183.22 | 2,211,112 | +2.18(+1.20%) |
Jan 03, 2018 | 178.00 | 181.89 | 177.70 | 181.04 | 2,560,981 | +3.34(+1.88%) |
Jan 02, 2018 | 175.85 | 177.80 | 175.26 | 177.70 | 2,432,194 | +2.46(+1.40%) |
Dec 29, 2017 | 175.24 | 175.24 | 175.24 | 0 | -0.31(-0.18%) | |
Dec 28, 2017 | 175.92 | 176.00 | 174.85 | 175.55 | 1,043,546 | +0.19(+0.11%) |
Dec 27, 2017 | 174.65 | 175.44 | 173.97 | 175.36 | 1,527,416 | +0.92(+0.53%) |
Dec 26, 2017 | 174.36 | 175.00 | 173.03 | 174.44 | 917,255 | -0.56(-0.32%) |
Dec 22, 2017 | 173.99 | 175.10 | 173.75 | 175.00 | 1,702,630 | +0.44(+0.25%) |
Dec 21, 2017 | 174.05 | 175.32 | 174.00 | 174.56 | 2,164,300 | +0.31(+0.18%) |
Dec 20, 2017 | 176.00 | 176.00 | 172.92 | 174.25 | 2,677,219 | -0.72(-0.41%) |
Dec 19, 2017 | 176.01 | 176.76 | 174.23 | 174.97 | 2,459,000 | -1.77(-1.00%) |
Dec 18, 2017 | 178.42 | 179.15 | 175.31 | 176.74 | 3,410,149 | -0.77(-0.43%) |
Dec 15, 2017 | 179.36 | 179.98 | 174.30 | 177.51 | 9,191,676 | +2.51(+1.43%) |
Dec 14, 2017 | 178.26 | 178.72 | 174.98 | 175.00 | 4,705,315 | -1.83(-1.03%) |
Dec 13, 2017 | 173.50 | 177.42 | 173.29 | 176.83 | 4,529,922 | +4.29(+2.49%) |
Dec 12, 2017 | 172.69 | 174.13 | 170.43 | 172.54 | 3,923,772 | -1.77(-1.02%) |
Dec 11, 2017 | 173.77 | 174.98 | 173.24 | 174.31 | 2,775,669 | +0.74(+0.43%) |
Dec 08, 2017 | 177.08 | 177.20 | 173.17 | 173.57 | 2,101,808 | -1.04(-0.60%) |
Dec 07, 2017 | 173.46 | 175.90 | 172.13 | 174.61 | 2,440,892 | +1.09(+0.63%) |
Dec 06, 2017 | 166.79 | 173.96 | 165.75 | 173.52 | 3,766,487 | +5.98(+3.57%) |
Dec 05, 2017 | 171.71 | 165.68 | 167.54 | 4,697,523 | -0.90(-0.53%) | |
Dec 04, 2017 | 180.62 | 168.43 | 168.44 | 5,930,331 | -11.08(-6.17%) | |
Dec 01, 2017 | 179.51 | 182.00 | 178.02 | 179.52 | 3,016,883 | -1.95(-1.07%) |
Nov 30, 2017 | 178.14 | 181.67 | 176.55 | 181.47 | 3,975,435 | +4.62(+2.61%) |
Nov 29, 2017 | 183.87 | 184.73 | 175.31 | 176.85 | 4,316,987 | -8.55(-4.61%) |
Nov 28, 2017 | 185.62 | 186.27 | 184.37 | 185.40 | 1,646,806 | +0.40(+0.22%) |
Nov 27, 2017 | 184.83 | 185.84 | 184.09 | 185.00 | 1,305,108 | +0.54(+0.29%) |
Nov 24, 2017 | 182.96 | 184.70 | 182.96 | 184.46 | 662,988 | +1.56(+0.85%) |
Nov 22, 2017 | 184.32 | 184.50 | 182.62 | 182.90 | 1,546,690 | -1.25(-0.68%) |
Nov 21, 2017 | 183.75 | 185.55 | 182.84 | 184.15 | 2,036,040 | +1.81(+0.99%) |
Nov 20, 2017 | 182.80 | 183.43 | 181.34 | 182.34 | 1,116,970 | +0.10(+0.05%) |
Nov 17, 2017 | 182.08 | 182.91 | 181.13 | 182.24 | 1,482,133 | -0.06(-0.03%) |
Nov 16, 2017 | 181.18 | 182.44 | 180.58 | 182.30 | 1,908,241 | +2.22(+1.23%) |
Nov 15, 2017 | 180.92 | 181.73 | 179.60 | 180.08 | 1,980,579 | -1.24(-0.68%) |
Nov 14, 2017 | 181.98 | 182.17 | 180.31 | 181.32 | 1,545,949 | -0.53(-0.29%) |
Nov 13, 2017 | 180.50 | 182.32 | 179.75 | 181.85 | 1,496,102 | +0.13(+0.07%) |
Nov 10, 2017 | 181.00 | 182.06 | 179.83 | 181.72 | 2,082,659 | -0.20(-0.11%) |
Nov 09, 2017 | 182.88 | 183.08 | 179.03 | 181.92 | 2,704,015 | -2.14(-1.16%) |
Nov 08, 2017 | 181.19 | 184.44 | 181.06 | 184.06 | 1,791,796 | +3.18(+1.76%) |
Nov 07, 2017 | 181.23 | 181.78 | 180.11 | 180.88 | 2,539,010 | +0.08(+0.04%) |
Nov 06, 2017 | 182.01 | 182.29 | 180.54 | 180.80 | 2,022,374 | -1.50(-0.82%) |
Nov 03, 2017 | 181.76 | 182.74 | 179.64 | 182.30 | 2,244,714 | +1.36(+0.75%) |
Nov 02, 2017 | 181.48 | 175.80 | 180.94 | 3,262,020 | +4.69(+2.66%) | |
Nov 01, 2017 | 176.59 | 176.94 | 174.70 | 176.25 | 2,002,919 | +1.09(+0.62%) |
Oct 31, 2017 | 176.16 | 176.67 | 174.52 | 175.16 | 2,656,266 | -0.87(-0.49%) |
Oct 30, 2017 | 177.00 | 177.48 | 174.45 | 176.03 | 2,124,220 | -1.30(-0.73%) |
Oct 27, 2017 | 174.02 | 177.58 | 174.02 | 177.33 | 2,807,106 | +3.58(+2.06%) |
Oct 26, 2017 | 172.06 | 175.02 | 172.02 | 173.75 | 2,580,865 | +1.92(+1.12%) |
Oct 25, 2017 | 170.37 | 173.41 | 170.03 | 171.83 | 2,785,555 | +0.25(+0.15%) |
Oct 24, 2017 | 171.47 | 172.49 | 170.49 | 171.58 | 2,658,523 | -0.58(-0.34%) |
Oct 23, 2017 | 175.68 | 175.85 | 171.83 | 172.16 | 3,220,738 | -3.48(-1.98%) |
Oct 20, 2017 | 171.50 | 175.84 | 171.35 | 175.64 | 6,019,412 | +3.91(+2.28%) |
Oct 19, 2017 | 165.50 | 172.15 | 164.42 | 171.73 | 13,522,117 | +18.73(+12.24%) |
Oct 18, 2017 | 150.33 | 153.43 | 149.03 | 153.00 | 4,242,437 | +2.62(+1.74%) |
Oct 17, 2017 | 150.52 | 150.93 | 148.15 | 150.38 | 3,547,537 | -0.08(-0.05%) |
Oct 16, 2017 | 151.15 | 153.00 | 149.28 | 150.46 | 3,833,160 | -3.47(-2.25%) |
Oct 13, 2017 | 153.96 | 154.59 | 153.06 | 153.93 | 2,515,573 | +0.32(+0.21%) |
Oct 12, 2017 | 153.72 | 154.85 | 153.39 | 153.61 | 2,430,093 | -0.04(-0.03%) |
Oct 11, 2017 | 152.09 | 153.70 | 151.35 | 153.65 | 2,790,974 | +1.50(+0.99%) |
Oct 10, 2017 | 152.00 | 152.86 | 151.32 | 152.15 | 2,817,629 | +0.65(+0.43%) |
Oct 09, 2017 | 150.76 | 151.57 | 150.25 | 151.50 | 1,461,004 | +0.38(+0.25%) |
Oct 06, 2017 | 149.96 | 151.36 | 149.53 | 151.12 | 2,283,030 | +0.87(+0.58%) |
Oct 05, 2017 | 148.49 | 150.45 | 147.71 | 150.25 | 2,413,612 | +2.30(+1.55%) |
Oct 04, 2017 | 148.21 | 148.46 | 146.60 | 147.95 | 2,885,596 | -0.65(-0.44%) |
Oct 03, 2017 | 148.48 | 148.80 | 147.99 | 148.60 | 1,808,195 | +0.66(+0.45%) |
Oct 02, 2017 | 149.79 | 150.48 | 147.52 | 147.94 | 2,341,620 | -1.24(-0.83%) |
Sep 29, 2017 | 146.69 | 149.28 | 146.60 | 149.18 | 2,181,258 | +2.35(+1.60%) |
Sep 28, 2017 | 146.14 | 147.32 | 145.39 | 146.83 | 1,666,974 | +0.40(+0.27%) |
Sep 27, 2017 | 146.31 | 147.09 | 145.75 | 146.43 | 2,947,611 | +1.03(+0.71%) |
Sep 26, 2017 | 145.50 | 146.35 | 143.96 | 145.40 | 3,279,959 | +0.83(+0.57%) |
Sep 25, 2017 | 148.39 | 148.71 | 143.95 | 144.57 | 4,869,518 | -3.93(-2.65%) |
Sep 22, 2017 | 148.69 | 149.50 | 147.89 | 148.50 | 2,929,187 | -0.80(-0.54%) |
Sep 21, 2017 | 150.38 | 151.25 | 148.30 | 149.30 | 4,990,765 | -0.66(-0.44%) |
Sep 20, 2017 | 151.99 | 152.40 | 149.00 | 149.96 | 9,371,414 | -6.64(-4.24%) |
Sep 19, 2017 | 156.30 | 157.05 | 155.81 | 156.60 | 3,996,871 | +0.83(+0.53%) |
Sep 18, 2017 | 155.01 | 156.30 | 154.37 | 155.77 | 2,580,709 | +1.28(+0.83%) |
Sep 15, 2017 | 154.90 | 155.19 | 153.56 | 154.49 | 3,012,822 | -0.46(-0.30%) |
Sep 14, 2017 | 155.37 | 156.20 | 154.68 | 154.95 | 1,676,026 | -1.29(-0.83%) |
Sep 13, 2017 | 155.88 | 156.70 | 155.39 | 156.24 | 1,363,910 | -0.07(-0.04%) |
Sep 12, 2017 | 157.22 | 154.92 | 156.31 | 1,763,413 | -0.56(-0.36%) | |
Sep 11, 2017 | 156.59 | 157.89 | 156.38 | 156.87 | 1,715,957 | +1.53(+0.98%) |
Sep 08, 2017 | 155.24 | 155.88 | 154.29 | 155.34 | 1,449,916 | -0.13(-0.08%) |
Sep 07, 2017 | 155.88 | 153.64 | 155.47 | 1,445,441 | +1.71(+1.11%) | |
Sep 06, 2017 | 155.11 | 155.56 | 153.61 | 153.76 | 1,224,310 | -0.52(-0.34%) |
Sep 05, 2017 | 154.83 | 155.41 | 153.31 | 154.28 | 1,273,989 | -0.78(-0.50%) |
Sep 01, 2017 | 155.76 | 156.06 | 154.38 | 155.06 | 1,321,349 | -0.10(-0.06%) |
Aug 31, 2017 | 154.36 | 155.36 | 154.35 | 155.16 | 1,895,007 | +1.49(+0.97%) |
Aug 30, 2017 | 152.05 | 154.26 | 151.89 | 153.67 | 1,466,018 | +1.53(+1.01%) |
Aug 29, 2017 | 150.55 | 152.76 | 150.01 | 152.14 | 1,189,020 | +0.35(+0.23%) |
Aug 28, 2017 | 151.87 | 152.50 | 151.19 | 151.79 | 952,348 | +0.34(+0.22%) |
Aug 25, 2017 | 152.00 | 153.00 | 150.91 | 151.45 | 1,182,292 | +0.64(+0.42%) |
Aug 24, 2017 | 151.22 | 151.83 | 149.17 | 150.81 | 1,449,409 | -0.29(-0.19%) |
Aug 23, 2017 | 152.18 | 152.18 | 150.75 | 151.10 | 1,355,045 | -1.15(-0.76%) |
Aug 22, 2017 | 150.14 | 152.59 | 150.14 | 152.25 | 1,981,335 | +2.99(+2.00%) |
Aug 21, 2017 | 148.05 | 149.33 | 147.57 | 149.26 | 1,244,766 | +1.29(+0.87%) |
Aug 18, 2017 | 147.74 | 148.69 | 147.12 | 147.97 | 1,699,265 | -0.26(-0.18%) |
Aug 17, 2017 | 151.66 | 151.72 | 148.19 | 148.23 | 2,125,510 | -3.57(-2.35%) |
Aug 16, 2017 | 150.70 | 151.99 | 149.76 | 151.80 | 1,454,988 | +1.44(+0.96%) |
Aug 15, 2017 | 149.56 | 150.65 | 148.41 | 150.36 | 1,144,138 | +1.20(+0.80%) |
Aug 14, 2017 | 147.81 | 149.50 | 147.56 | 149.16 | 1,171,641 | +2.69(+1.84%) |
Aug 11, 2017 | 145.25 | 147.10 | 144.18 | 146.47 | 1,382,926 | +1.55(+1.07%) |
Aug 10, 2017 | 147.23 | 147.74 | 144.72 | 144.92 | 1,902,000 | -3.43(-2.31%) |
Aug 09, 2017 | 146.68 | 148.50 | 146.50 | 148.35 | 1,177,923 | +0.54(+0.37%) |
Aug 08, 2017 | 148.14 | 148.86 | 146.36 | 147.81 | 1,507,362 | -0.63(-0.42%) |
Aug 07, 2017 | 147.74 | 148.90 | 147.54 | 148.44 | 1,455,624 | +0.73(+0.49%) |
Aug 04, 2017 | 148.62 | 147.27 | 147.71 | 1,503,962 | -0.08(-0.05%) | |
Aug 03, 2017 | 147.47 | 147.98 | 145.68 | 147.79 | 1,510,601 | +0.66(+0.45%) |
Aug 02, 2017 | 147.56 | 147.60 | 144.52 | 147.13 | 2,111,957 | -0.23(-0.16%) |
Aug 01, 2017 | 147.48 | 147.65 | 146.52 | 147.36 | 1,578,939 | +0.87(+0.59%) |
Jul 31, 2017 | 146.36 | 146.91 | 145.06 | 146.49 | 2,188,341 | -0.24(-0.16%) |
Jul 28, 2017 | 145.77 | 147.24 | 144.50 | 146.73 | 1,399,373 | +0.53(+0.36%) |
Jul 27, 2017 | 149.87 | 150.37 | 144.28 | 146.20 | 3,058,509 | -3.58(-2.39%) |
Jul 26, 2017 | 148.62 | 149.83 | 148.42 | 149.78 | 1,363,136 | +1.57(+1.06%) |
Jul 25, 2017 | 149.82 | 149.90 | 148.14 | 148.21 | 1,591,819 | -1.32(-0.88%) |
Jul 24, 2017 | 149.16 | 149.95 | 149.03 | 149.53 | 1,503,364 | +0.01(+0.01%) |
Jul 21, 2017 | 149.16 | 150.40 | 148.91 | 149.52 | 1,819,773 | -0.42(-0.28%) |
Jul 20, 2017 | 149.07 | 150.10 | 148.56 | 149.94 | 1,565,972 | +1.02(+0.68%) |
Jul 19, 2017 | 147.89 | 149.32 | 147.50 | 148.92 | 1,880,053 | +1.03(+0.70%) |
Jul 18, 2017 | 146.47 | 147.96 | 145.37 | 147.89 | 1,820,795 | +1.49(+1.02%) |
Jul 17, 2017 | 146.16 | 146.73 | 145.39 | 146.40 | 1,310,488 | +0.24(+0.16%) |
Jul 14, 2017 | 145.59 | 146.48 | 145.22 | 146.16 | 2,283,792 | +1.11(+0.77%) |
Jul 13, 2017 | 145.91 | 146.48 | 144.94 | 145.05 | 1,308,293 | -0.86(-0.59%) |
Jul 12, 2017 | 144.00 | 146.19 | 143.79 | 145.91 | 1,811,871 | +2.98(+2.08%) |
Jul 11, 2017 | 142.99 | 143.98 | 142.12 | 142.93 | 1,623,715 | -0.41(-0.29%) |
Jul 10, 2017 | 142.21 | 143.88 | 141.57 | 143.34 | 1,615,161 | +1.12(+0.79%) |
Jul 07, 2017 | 141.07 | 143.36 | 140.97 | 142.22 | 1,533,905 | +1.47(+1.04%) |
Jul 06, 2017 | 139.73 | 141.16 | 138.88 | 140.75 | 1,803,234 | -0.46(-0.33%) |
Jul 05, 2017 | 138.65 | 141.97 | 138.55 | 141.21 | 2,229,878 | +2.80(+2.02%) |
Jul 03, 2017 | 141.73 | 142.15 | 138.31 | 138.41 | 1,785,994 | -3.03(-2.14%) |
Jun 30, 2017 | 142.81 | 140.74 | 141.44 | 2,331,025 | +0.20(+0.14%) | |
Jun 29, 2017 | 143.06 | 143.20 | 139.65 | 141.24 | 2,653,431 | -2.57(-1.79%) |
Jun 28, 2017 | 143.01 | 144.08 | 141.15 | 143.81 | 2,507,882 | +1.27(+0.89%) |
Jun 27, 2017 | 144.33 | 144.81 | 142.54 | 142.54 | 3,018,939 | -2.42(-1.67%) |
Jun 26, 2017 | 146.06 | 146.89 | 144.36 | 144.96 | 2,775,521 | -0.45(-0.31%) |
Jun 23, 2017 | 145.59 | 145.41 | 3,418,994 | +1.72(+1.20%) | ||
Jun 22, 2017 | 145.15 | 145.77 | 143.66 | 143.69 | 3,688,393 | -0.55(-0.38%) |
Jun 21, 2017 | 145.08 | 147.45 | 142.75 | 144.24 | 8,249,176 | +3.33(+2.36%) |
Jun 20, 2017 | 141.21 | 142.30 | 140.19 | 140.91 | 5,447,169 | +0.56(+0.40%) |
Jun 19, 2017 | 138.79 | 141.47 | 138.63 | 140.35 | 4,356,415 | +2.51(+1.82%) |
Jun 16, 2017 | 137.35 | 138.35 | 136.29 | 137.84 | 4,205,798 | +0.32(+0.23%) |
Jun 15, 2017 | 136.63 | 137.90 | 134.45 | 137.52 | 2,804,410 | -0.73(-0.53%) |
Jun 14, 2017 | 139.29 | 140.85 | 136.41 | 138.25 | 2,831,056 | -0.84(-0.60%) |
Jun 13, 2017 | 138.79 | 139.86 | 138.09 | 139.09 | 2,871,379 | +1.84(+1.34%) |
Jun 12, 2017 | 133.72 | 138.64 | 131.20 | 137.25 | 6,772,355 | -0.80(-0.58%) |
Jun 09, 2017 | 143.14 | 143.59 | 135.76 | 138.05 | 4,146,190 | -4.58(-3.21%) |
Jun 08, 2017 | 143.96 | 143.97 | 141.74 | 142.63 | 2,811,524 | -0.99(-0.69%) |
Jun 07, 2017 | 143.33 | 143.77 | 142.45 | 143.62 | 1,633,493 | +0.59(+0.41%) |
Jun 06, 2017 | 143.35 | 144.17 | 142.73 | 143.03 | 2,162,703 | -0.56(-0.39%) |
Jun 05, 2017 | 144.14 | 144.34 | 143.51 | 143.59 | 1,847,635 | +0.11(+0.08%) |
Jun 02, 2017 | 142.12 | 143.57 | 141.86 | 143.48 | 2,885,683 | +2.10(+1.49%) |
Jun 01, 2017 | 141.64 | 142.49 | 140.93 | 141.38 | 2,407,737 | -0.48(-0.34%) |
May 31, 2017 | 143.04 | 143.19 | 141.41 | 141.86 | 2,944,380 | -0.55(-0.39%) |
May 30, 2017 | 141.80 | 142.56 | 141.50 | 142.41 | 1,541,203 | +0.52(+0.37%) |
May 26, 2017 | 142.93 | 143.10 | 141.67 | 141.89 | 1,604,223 | -0.96(-0.67%) |
May 25, 2017 | 142.16 | 143.48 | 141.80 | 142.85 | 1,731,056 | +1.73(+1.23%) |
May 24, 2017 | 140.18 | 141.25 | 139.81 | 141.12 | 1,700,122 | +1.60(+1.15%) |
May 23, 2017 | 139.16 | 139.95 | 138.70 | 139.52 | 2,123,741 | +0.66(+0.48%) |
May 22, 2017 | 137.38 | 139.19 | 136.58 | 138.86 | 2,515,974 | +2.43(+1.78%) |
May 19, 2017 | 135.18 | 136.61 | 134.34 | 136.43 | 3,721,729 | +1.89(+1.40%) |
May 18, 2017 | 132.77 | 134.85 | 131.00 | 134.54 | 4,158,608 | +0.21(+0.16%) |
May 17, 2017 | 137.20 | 137.32 | 134.24 | 134.33 | 3,558,473 | -3.70(-2.68%) |
May 16, 2017 | 138.06 | 138.39 | 137.60 | 138.03 | 2,271,816 | +0.43(+0.31%) |
May 15, 2017 | 137.13 | 137.71 | 136.83 | 137.60 | 3,210,250 | +0.76(+0.56%) |
May 12, 2017 | 136.45 | 137.38 | 135.88 | 136.84 | 1,626,639 | +0.55(+0.40%) |
May 11, 2017 | 135.98 | 136.31 | 135.40 | 136.29 | 1,343,888 | +0.14(+0.10%) |
May 10, 2017 | 135.86 | 136.75 | 135.51 | 136.15 | 1,755,377 | +0.55(+0.41%) |
May 09, 2017 | 135.33 | 135.62 | 134.90 | 135.60 | 1,692,295 | +0.48(+0.36%) |
May 08, 2017 | 135.36 | 135.38 | 134.22 | 135.12 | 1,583,085 | +0.28(+0.21%) |
May 05, 2017 | 135.19 | 135.19 | 134.19 | 134.84 | 1,845,506 | +0.23(+0.17%) |
May 04, 2017 | 135.13 | 135.35 | 134.41 | 134.61 | 1,810,352 | -0.24(-0.18%) |
May 03, 2017 | 134.99 | 135.21 | 134.38 | 134.85 | 1,974,174 | -0.15(-0.11%) |
May 02, 2017 | 135.54 | 135.70 | 134.75 | 135.00 | 2,692,860 | -0.11(-0.08%) |
May 01, 2017 | 134.30 | 135.34 | 133.71 | 135.11 | 1,811,962 | +1.37(+1.02%) |
Apr 28, 2017 | 133.40 | 133.92 | 132.67 | 133.74 | 1,749,243 | +0.36(+0.27%) |
Apr 27, 2017 | 133.13 | 134.25 | 132.76 | 133.38 | 1,658,147 | +0.59(+0.44%) |
Apr 26, 2017 | 133.50 | 133.80 | 132.42 | 132.79 | 1,635,874 | -0.70(-0.52%) |
Apr 25, 2017 | 133.44 | 133.72 | 132.88 | 133.49 | 2,504,120 | +0.60(+0.45%) |
Apr 24, 2017 | 132.94 | 133.18 | 132.17 | 132.89 | 1,845,405 | +1.37(+1.04%) |
Apr 21, 2017 | 131.84 | 131.97 | 131.03 | 131.52 | 2,137,086 | +0.10(+0.08%) |
Apr 20, 2017 | 130.70 | 131.99 | 130.28 | 131.42 | 2,004,150 | +1.20(+0.92%) |
Apr 19, 2017 | 129.90 | 130.98 | 129.82 | 130.22 | 2,007,422 | +0.41(+0.32%) |
Apr 18, 2017 | 129.74 | 130.23 | 129.48 | 129.81 | 1,499,916 | -0.18(-0.14%) |
Apr 17, 2017 | 129.69 | 130.36 | 129.11 | 129.99 | 1,395,416 | +0.94(+0.73%) |
Apr 13, 2017 | 129.63 | 130.42 | 129.05 | 129.05 | 1,815,148 | -0.33(-0.26%) |
Apr 12, 2017 | 129.96 | 129.96 | 128.72 | 129.38 | 2,106,257 | -0.57(-0.44%) |
Apr 11, 2017 | 129.91 | 130.16 | 128.21 | 129.95 | 2,331,519 | -0.21(-0.16%) |
Apr 10, 2017 | 130.32 | 130.38 | 129.47 | 130.16 | 2,234,853 | -0.06(-0.05%) |
Apr 07, 2017 | 130.15 | 130.67 | 129.52 | 130.22 | 2,287,929 | +0.07(+0.05%) |
Apr 06, 2017 | 129.86 | 130.22 | 129.16 | 130.15 | 1,890,783 | +0.26(+0.20%) |
Apr 05, 2017 | 130.58 | 131.33 | 129.38 | 129.89 | 2,810,196 | -0.15(-0.12%) |
Apr 04, 2017 | 129.47 | 130.37 | 129.02 | 130.04 | 2,026,519 | +0.45(+0.35%) |
Apr 03, 2017 | 129.59 | 130.75 | 128.88 | 129.59 | 2,336,774 | -0.54(-0.41%) |
Mar 31, 2017 | 129.57 | 130.69 | 129.40 | 130.13 | 2,086,431 | +0.52(+0.40%) |
Mar 30, 2017 | 129.55 | 130.28 | 129.30 | 129.61 | 2,205,186 | +0.03(+0.02%) |
Mar 29, 2017 | 128.40 | 129.63 | 128.20 | 129.58 | 2,272,464 | +0.89(+0.69%) |
Mar 28, 2017 | 127.81 | 129.28 | 127.81 | 128.69 | 2,213,163 | +0.44(+0.34%) |
Mar 27, 2017 | 127.48 | 128.84 | 126.36 | 128.25 | 2,424,236 | +0.55(+0.43%) |
Mar 24, 2017 | 127.86 | 129.00 | 127.05 | 127.70 | 3,044,007 | +0.83(+0.65%) |
Mar 23, 2017 | 126.20 | 127.25 | 126.01 | 126.87 | 2,197,390 | +0.66(+0.52%) |
Mar 22, 2017 | 124.60 | 126.94 | 124.51 | 126.21 | 3,477,250 | +1.14(+0.91%) |
Mar 21, 2017 | 126.64 | 127.24 | 124.96 | 125.07 | 3,105,349 | -1.24(-0.98%) |
Mar 20, 2017 | 126.99 | 128.09 | 125.79 | 126.31 | 3,320,867 | -0.70(-0.55%) |
Mar 17, 2017 | 128.45 | 130.30 | 126.94 | 127.01 | 8,749,926 | +4.66(+3.81%) |
Mar 16, 2017 | 123.25 | 123.60 | 121.53 | 122.35 | 4,035,291 | +0.24(+0.20%) |
Mar 15, 2017 | 122.00 | 122.42 | 120.90 | 122.11 | 2,395,614 | +0.67(+0.55%) |
Mar 14, 2017 | 121.65 | 121.99 | 120.62 | 121.44 | 1,507,522 | -0.36(-0.30%) |
Mar 13, 2017 | 121.11 | 121.96 | 120.89 | 121.80 | 1,805,125 | +0.71(+0.59%) |
Mar 10, 2017 | 120.57 | 121.37 | 120.24 | 121.09 | 2,211,585 | +1.18(+0.98%) |
Mar 09, 2017 | 119.82 | 120.26 | 119.11 | 119.91 | 1,984,205 | +0.31(+0.26%) |
Mar 08, 2017 | 120.21 | 120.66 | 119.35 | 119.60 | 2,963,009 | -0.38(-0.32%) |
Mar 07, 2017 | 120.06 | 120.69 | 119.69 | 119.98 | 1,872,495 | -0.17(-0.14%) |
Mar 06, 2017 | 119.73 | 120.48 | 119.37 | 120.15 | 1,979,700 | +0.11(+0.09%) |
Mar 03, 2017 | 119.83 | 120.13 | 119.48 | 120.04 | 1,361,060 | +0.14(+0.12%) |
Mar 02, 2017 | 120.09 | 120.12 | 119.28 | 119.90 | 1,817,031 | -0.45(-0.37%) |
Mar 01, 2017 | 119.24 | 120.57 | 118.38 | 120.35 | 2,356,481 | +2.01(+1.70%) |
Feb 28, 2017 | 118.83 | 118.84 | 118.02 | 118.34 | 2,008,016 | -0.44(-0.37%) |
Feb 27, 2017 | 119.02 | 119.20 | 118.07 | 118.78 | 1,550,440 | -0.53(-0.44%) |
Feb 24, 2017 | 118.30 | 119.32 | 117.83 | 119.31 | 1,942,492 | +0.48(+0.40%) |
Feb 23, 2017 | 120.10 | 120.15 | 118.03 | 118.83 | 2,382,033 | -0.64(-0.54%) |
Feb 22, 2017 | 119.67 | 119.89 | 118.85 | 119.47 | 1,982,021 | -0.16(-0.13%) |
Feb 21, 2017 | 119.73 | 120.17 | 119.37 | 119.63 | 2,032,259 | -0.04(-0.03%) |
Feb 17, 2017 | 119.67 | 119.67 | 119.67 | 0 | +0.74(+0.62%) | |
Feb 16, 2017 | 118.84 | 119.47 | 118.47 | 118.93 | 1,649,392 | +0.20(+0.17%) |
Feb 15, 2017 | 117.33 | 119.09 | 117.07 | 118.73 | 1,695,306 | +1.15(+0.98%) |
Feb 14, 2017 | 117.65 | 117.79 | 116.67 | 117.58 | 1,556,662 | -0.07(-0.06%) |
Feb 13, 2017 | 117.03 | 117.94 | 116.20 | 117.65 | 1,910,376 | +0.80(+0.68%) |
Feb 10, 2017 | 116.51 | 116.94 | 115.03 | 116.85 | 2,612,905 | +0.41(+0.35%) |
Feb 09, 2017 | 116.26 | 116.90 | 116.02 | 116.44 | 1,688,862 | +0.31(+0.27%) |
Feb 08, 2017 | 115.00 | 116.38 | 114.45 | 116.13 | 2,591,686 | +1.17(+1.02%) |
Feb 07, 2017 | 114.83 | 115.19 | 114.54 | 114.96 | 1,643,454 | +0.50(+0.44%) |
Feb 06, 2017 | 114.68 | 114.83 | 113.29 | 114.46 | 3,067,371 | -0.71(-0.62%) |
Feb 03, 2017 | 113.55 | 115.45 | 113.42 | 115.17 | 2,507,874 | +2.01(+1.78%) |
Feb 02, 2017 | 112.82 | 113.58 | 112.27 | 113.16 | 1,695,724 | -0.20(-0.18%) |