Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 157.16 | 157.79 | 153.15 | 153.16 | 1,717,317 | -2.89(-1.85%) |
Apr 27, 2018 | 157.50 | 159.05 | 153.33 | 156.05 | 1,866,708 | -2.76(-1.74%) |
Apr 26, 2018 | 156.60 | 160.84 | 155.83 | 158.81 | 1,991,083 | +3.66(+2.36%) |
Apr 25, 2018 | 155.49 | 157.41 | 154.13 | 155.15 | 1,313,098 | -0.52(-0.33%) |
Apr 24, 2018 | 160.27 | 160.50 | 154.69 | 155.67 | 1,504,877 | -3.02(-1.90%) |
Apr 23, 2018 | 158.71 | 160.13 | 157.74 | 158.69 | 1,154,618 | +0.54(+0.34%) |
Apr 20, 2018 | 159.61 | 160.78 | 157.09 | 158.15 | 1,534,723 | -1.40(-0.88%) |
Apr 19, 2018 | 162.33 | 162.82 | 159.04 | 159.55 | 1,235,537 | -3.81(-2.33%) |
Apr 18, 2018 | 165.00 | 166.12 | 162.66 | 163.36 | 1,122,146 | -1.63(-0.99%) |
Apr 17, 2018 | 160.54 | 165.60 | 159.45 | 164.99 | 2,399,358 | +6.29(+3.96%) |
Apr 16, 2018 | 163.01 | 163.71 | 158.07 | 158.70 | 1,482,901 | -2.69(-1.67%) |
Apr 13, 2018 | 163.08 | 163.08 | 160.41 | 161.39 | 1,486,113 | -0.59(-0.36%) |
Apr 12, 2018 | 159.54 | 163.45 | 159.54 | 161.98 | 1,079,909 | +3.09(+1.94%) |
Apr 11, 2018 | 159.52 | 162.94 | 158.10 | 158.89 | 1,526,952 | -2.28(-1.41%) |
Apr 10, 2018 | 159.04 | 161.72 | 157.77 | 161.17 | 1,301,729 | +4.41(+2.81%) |
Apr 09, 2018 | 156.26 | 160.39 | 155.67 | 156.76 | 1,235,369 | +2.51(+1.63%) |
Apr 06, 2018 | 155.74 | 157.59 | 152.60 | 154.25 | 1,446,291 | -3.41(-2.16%) |
Apr 05, 2018 | 162.82 | 163.49 | 157.12 | 157.66 | 1,342,640 | -4.46(-2.75%) |
Apr 04, 2018 | 156.37 | 162.45 | 154.60 | 162.12 | 1,831,994 | +3.76(+2.37%) |
Apr 03, 2018 | 155.86 | 159.55 | 153.91 | 158.36 | 1,542,275 | +2.05(+1.31%) |
Apr 02, 2018 | 161.53 | 161.99 | 153.43 | 156.31 | 1,804,506 | -6.67(-4.09%) |
Mar 29, 2018 | 162.98 | 162.98 | 162.98 | 0 | +3.40(+2.13%) | |
Mar 28, 2018 | 160.93 | 162.59 | 158.36 | 159.58 | 1,443,583 | -0.76(-0.47%) |
Mar 27, 2018 | 167.63 | 168.28 | 159.29 | 160.34 | 1,289,311 | -5.76(-3.47%) |
Mar 26, 2018 | 163.85 | 166.35 | 160.27 | 166.10 | 1,327,335 | +5.17(+3.21%) |
Mar 23, 2018 | 165.83 | 166.70 | 160.74 | 160.93 | 1,319,393 | -5.17(-3.11%) |
Mar 22, 2018 | 167.83 | 170.38 | 165.55 | 166.10 | 1,095,474 | -4.24(-2.49%) |
Mar 21, 2018 | 171.94 | 172.41 | 168.60 | 170.34 | 1,050,015 | -1.13(-0.66%) |
Mar 20, 2018 | 171.92 | 172.67 | 169.64 | 171.47 | 1,674,317 | +0.70(+0.41%) |
Mar 19, 2018 | 174.62 | 175.28 | 168.12 | 170.77 | 1,161,542 | -4.89(-2.78%) |
Mar 16, 2018 | 174.84 | 176.42 | 173.25 | 175.66 | 2,462,076 | +1.69(+0.97%) |
Mar 15, 2018 | 174.57 | 176.65 | 173.06 | 173.97 | 952,466 | -0.41(-0.24%) |
Mar 14, 2018 | 176.15 | 176.33 | 172.82 | 174.38 | 1,036,592 | -0.58(-0.33%) |
Mar 13, 2018 | 177.36 | 178.25 | 174.54 | 174.96 | 1,989,486 | -2.17(-1.23%) |
Mar 12, 2018 | 176.50 | 178.15 | 174.80 | 177.13 | 1,357,547 | +0.87(+0.49%) |
Mar 09, 2018 | 173.26 | 176.31 | 171.76 | 176.26 | 1,415,305 | +4.38(+2.55%) |
Mar 08, 2018 | 170.39 | 171.98 | 169.18 | 171.88 | 1,047,259 | +1.71(+1.00%) |
Mar 07, 2018 | 170.77 | 170.17 | 1,215,708 | +1.45(+0.86%) | ||
Mar 06, 2018 | 173.33 | 173.70 | 166.05 | 168.72 | 2,176,674 | -4.44(-2.56%) |
Mar 05, 2018 | 168.49 | 173.45 | 167.17 | 173.16 | 1,882,366 | +3.10(+1.82%) |
Mar 02, 2018 | 163.08 | 170.17 | 161.89 | 170.06 | 2,111,944 | +4.23(+2.55%) |
Mar 01, 2018 | 165.68 | 168.00 | 163.61 | 165.83 | 2,028,097 | -0.20(-0.12%) |
Feb 28, 2018 | 166.70 | 169.54 | 164.63 | 166.03 | 2,022,655 | +0.15(+0.09%) |
Feb 27, 2018 | 168.99 | 170.89 | 165.72 | 165.88 | 1,635,766 | -3.66(-2.16%) |
Feb 26, 2018 | 166.92 | 170.36 | 166.03 | 169.54 | 1,779,326 | +3.64(+2.19%) |
Feb 23, 2018 | 159.01 | 165.98 | 158.10 | 165.90 | 1,591,078 | +8.31(+5.27%) |
Feb 22, 2018 | 157.00 | 157.59 | 1,635,012 | -0.30(-0.19%) | ||
Feb 21, 2018 | 160.63 | 161.72 | 157.83 | 157.89 | 1,158,005 | -3.09(-1.92%) |
Feb 20, 2018 | 158.49 | 164.01 | 158.01 | 160.98 | 1,131,885 | +0.26(+0.16%) |
Feb 16, 2018 | 160.72 | 160.72 | 160.72 | 0 | -0.22(-0.14%) | |
Feb 15, 2018 | 161.08 | 157.82 | 160.94 | 1,238,422 | +3.68(+2.34%) | |
Feb 14, 2018 | 152.63 | 158.24 | 152.32 | 157.26 | 1,992,074 | +3.12(+2.02%) |
Feb 13, 2018 | 151.40 | 155.40 | 150.99 | 154.14 | 1,567,637 | +2.13(+1.40%) |
Feb 12, 2018 | 153.41 | 154.07 | 148.61 | 152.01 | 2,241,798 | -0.95(-0.62%) |
Feb 09, 2018 | 152.92 | 154.63 | 146.21 | 152.96 | 2,719,763 | +1.36(+0.90%) |
Feb 08, 2018 | 157.62 | 151.59 | 151.60 | 2,853,378 | -4.07(-2.61%) | |
Feb 07, 2018 | 157.10 | 160.11 | 155.62 | 155.67 | 1,812,867 | -3.60(-2.26%) |
Feb 06, 2018 | 152.63 | 159.79 | 152.00 | 159.27 | 3,037,720 | +0.26(+0.16%) |
Feb 05, 2018 | 163.08 | 165.87 | 155.31 | 159.01 | 2,868,528 | -7.23(-4.35%) |
Feb 02, 2018 | 169.42 | 169.96 | 163.64 | 166.24 | 3,455,085 | -6.75(-3.90%) |
Feb 01, 2018 | 174.11 | 174.96 | 163.17 | 172.99 | 5,088,686 | +6.12(+3.67%) |
Jan 31, 2018 | 166.72 | 168.59 | 164.53 | 166.87 | 2,322,200 | +0.33(+0.20%) |
Jan 30, 2018 | 166.37 | 168.08 | 165.04 | 166.54 | 2,184,621 | -0.60(-0.36%) |
Jan 29, 2018 | 169.13 | 171.26 | 166.42 | 167.14 | 1,827,873 | -2.07(-1.22%) |
Jan 26, 2018 | 167.14 | 169.30 | 166.10 | 169.21 | 1,495,100 | +2.97(+1.79%) |
Jan 25, 2018 | 168.69 | 169.11 | 165.94 | 166.24 | 1,270,617 | -1.21(-0.72%) |
Jan 24, 2018 | 167.08 | 169.29 | 165.38 | 167.45 | 2,488,405 | +0.87(+0.52%) |
Jan 23, 2018 | 163.70 | 167.31 | 163.24 | 166.58 | 3,047,155 | +4.67(+2.88%) |
Jan 22, 2018 | 158.76 | 161.95 | 157.97 | 161.91 | 1,684,993 | +3.94(+2.49%) |
Jan 19, 2018 | 157.30 | 159.50 | 156.32 | 157.97 | 2,085,311 | +0.78(+0.50%) |
Jan 18, 2018 | 156.36 | 157.51 | 154.34 | 157.19 | 1,250,870 | +0.20(+0.13%) |
Jan 17, 2018 | 157.74 | 157.94 | 155.26 | 156.99 | 1,270,888 | +1.28(+0.82%) |
Jan 16, 2018 | 158.28 | 159.72 | 155.14 | 155.71 | 1,833,855 | -2.22(-1.41%) |
Jan 12, 2018 | 157.93 | 157.93 | 157.93 | 0 | -0.47(-0.30%) | |
Jan 11, 2018 | 158.00 | 159.05 | 156.62 | 158.40 | 950,608 | +1.02(+0.65%) |
Jan 10, 2018 | 157.87 | 157.38 | 1,700,048 | +1.37(+0.88%) | ||
Jan 09, 2018 | 156.81 | 157.88 | 154.51 | 156.01 | 1,471,280 | -0.88(-0.56%) |
Jan 08, 2018 | 155.15 | 157.21 | 153.35 | 156.89 | 1,986,931 | +1.20(+0.77%) |
Jan 05, 2018 | 155.54 | 157.35 | 154.10 | 155.69 | 1,939,967 | +2.62(+1.71%) |
Jan 04, 2018 | 153.39 | 153.97 | 151.63 | 153.07 | 1,343,214 | +1.06(+0.70%) |
Jan 03, 2018 | 153.50 | 153.50 | 148.58 | 152.01 | 1,603,979 | -0.90(-0.59%) |
Jan 02, 2018 | 150.00 | 153.30 | 147.72 | 152.91 | 1,381,868 | +3.05(+2.04%) |
Dec 29, 2017 | 149.86 | 149.86 | 149.86 | 0 | -1.31(-0.87%) | |
Dec 28, 2017 | 152.19 | 152.49 | 148.75 | 151.17 | 957,374 | -0.38(-0.25%) |
Dec 27, 2017 | 151.13 | 152.70 | 150.30 | 151.55 | 939,096 | +0.95(+0.63%) |
Dec 26, 2017 | 149.50 | 151.49 | 149.50 | 150.60 | 777,710 | +0.63(+0.42%) |
Dec 22, 2017 | 148.20 | 151.10 | 147.80 | 149.97 | 1,459,966 | +1.15(+0.77%) |
Dec 21, 2017 | 145.23 | 149.98 | 144.68 | 148.82 | 2,283,628 | +3.70(+2.55%) |
Dec 20, 2017 | 145.05 | 146.26 | 144.36 | 145.12 | 813,580 | -0.03(-0.02%) |
Dec 19, 2017 | 145.57 | 147.34 | 144.27 | 145.15 | 1,051,132 | -0.29(-0.20%) |
Dec 18, 2017 | 146.99 | 147.94 | 145.17 | 145.44 | 1,231,896 | -0.42(-0.29%) |
Dec 15, 2017 | 143.97 | 145.96 | 142.05 | 145.86 | 3,246,092 | +3.33(+2.34%) |
Dec 14, 2017 | 145.57 | 146.32 | 142.28 | 142.53 | 1,403,938 | -2.27(-1.57%) |
Dec 13, 2017 | 141.93 | 146.36 | 141.55 | 144.80 | 1,839,451 | +3.89(+2.76%) |
Dec 12, 2017 | 140.04 | 142.08 | 140.04 | 140.91 | 1,010,252 | -0.77(-0.54%) |
Dec 11, 2017 | 143.73 | 143.91 | 139.80 | 141.68 | 1,206,597 | -1.93(-1.34%) |
Dec 08, 2017 | 139.80 | 144.80 | 139.11 | 143.61 | 1,725,542 | +4.83(+3.48%) |
Dec 07, 2017 | 137.92 | 140.85 | 136.50 | 138.78 | 1,687,469 | +1.50(+1.09%) |
Dec 06, 2017 | 138.30 | 139.41 | 136.83 | 137.28 | 1,574,552 | -1.08(-0.78%) |
Dec 05, 2017 | 138.60 | 141.67 | 138.02 | 138.36 | 1,374,011 | -0.43(-0.31%) |
Dec 04, 2017 | 141.99 | 142.70 | 138.67 | 138.79 | 2,127,659 | -2.00(-1.42%) |
Dec 01, 2017 | 143.09 | 144.70 | 141.75 | 140.79 | 2,448,450 | -3.50(-2.43%) |
Nov 30, 2017 | 144.19 | 146.10 | 143.94 | 144.29 | 1,667,643 | +0.54(+0.38%) |
Nov 29, 2017 | 147.01 | 148.34 | 142.44 | 143.75 | 1,313,862 | -3.57(-2.42%) |
Nov 28, 2017 | 148.86 | 149.00 | 146.05 | 147.32 | 1,116,860 | -1.23(-0.83%) |
Nov 27, 2017 | 146.84 | 149.29 | 146.72 | 148.55 | 1,197,667 | +2.00(+1.36%) |
Nov 24, 2017 | 146.08 | 147.90 | 146.04 | 146.55 | 660,987 | -0.49(-0.33%) |
Nov 22, 2017 | 145.42 | 147.39 | 144.81 | 147.04 | 906,988 | +1.93(+1.33%) |
Nov 21, 2017 | 145.71 | 146.36 | 143.50 | 145.11 | 1,501,124 | +0.47(+0.32%) |
Nov 20, 2017 | 146.92 | 147.46 | 143.43 | 144.64 | 1,451,615 | -2.77(-1.88%) |
Nov 17, 2017 | 147.70 | 148.79 | 146.65 | 147.41 | 903,595 | -0.53(-0.36%) |
Nov 16, 2017 | 148.77 | 150.33 | 147.75 | 147.94 | 1,372,689 | -0.72(-0.48%) |
Nov 15, 2017 | 147.29 | 151.75 | 146.30 | 148.66 | 1,086,600 | +0.84(+0.57%) |
Nov 14, 2017 | 147.40 | 149.05 | 145.42 | 147.82 | 1,209,146 | -0.21(-0.14%) |
Nov 13, 2017 | 147.44 | 148.73 | 146.25 | 148.03 | 743,628 | -0.71(-0.48%) |
Nov 10, 2017 | 148.26 | 149.27 | 146.10 | 148.74 | 861,047 | +0.57(+0.38%) |
Nov 09, 2017 | 146.26 | 148.17 | 144.32 | 148.17 | 1,132,350 | +0.77(+0.52%) |
Nov 08, 2017 | 151.51 | 152.00 | 146.69 | 147.40 | 1,191,898 | -3.91(-2.58%) |
Nov 07, 2017 | 149.03 | 151.34 | 148.32 | 151.31 | 1,384,975 | +2.33(+1.56%) |
Nov 06, 2017 | 148.17 | 150.59 | 146.83 | 148.98 | 1,608,296 | -0.99(-0.66%) |
Nov 03, 2017 | 143.05 | 150.08 | 142.99 | 149.97 | 1,884,899 | +5.07(+3.50%) |
Nov 02, 2017 | 142.01 | 146.51 | 142.01 | 144.90 | 2,049,975 | +2.27(+1.59%) |
Nov 01, 2017 | 147.35 | 147.35 | 142.39 | 142.63 | 2,412,596 | -3.60(-2.46%) |
Oct 31, 2017 | 149.34 | 149.34 | 141.82 | 146.23 | 2,457,065 | -3.30(-2.21%) |
Oct 30, 2017 | 149.71 | 152.80 | 148.87 | 149.53 | 1,750,533 | -0.58(-0.39%) |
Oct 27, 2017 | 141.41 | 150.15 | 141.02 | 150.11 | 2,747,621 | +6.35(+4.42%) |
Oct 26, 2017 | 144.88 | 147.43 | 139.05 | 143.76 | 3,735,337 | -3.04(-2.07%) |
Oct 25, 2017 | 150.08 | 151.09 | 146.08 | 146.80 | 2,388,866 | -4.31(-2.85%) |
Oct 24, 2017 | 151.06 | 152.87 | 148.34 | 151.11 | 1,829,565 | +0.05(+0.03%) |
Oct 23, 2017 | 155.32 | 155.35 | 150.68 | 151.06 | 1,552,169 | -3.57(-2.31%) |
Oct 20, 2017 | 154.97 | 155.85 | 152.60 | 154.63 | 1,320,895 | +0.03(+0.02%) |
Oct 19, 2017 | 154.57 | 155.79 | 152.42 | 154.60 | 1,309,420 | -0.16(-0.10%) |
Oct 18, 2017 | 155.29 | 158.04 | 154.02 | 154.76 | 1,050,665 | -0.29(-0.19%) |
Oct 17, 2017 | 154.55 | 156.00 | 154.02 | 155.05 | 795,374 | +0.35(+0.23%) |
Oct 16, 2017 | 153.11 | 157.78 | 153.10 | 154.70 | 2,328,423 | +1.79(+1.17%) |
Oct 13, 2017 | 155.00 | 155.49 | 152.68 | 152.91 | 930,281 | -1.07(-0.69%) |
Oct 12, 2017 | 152.93 | 154.85 | 152.84 | 153.98 | 1,535,039 | -0.04(-0.03%) |
Oct 11, 2017 | 153.85 | 154.64 | 151.65 | 154.02 | 1,757,612 | -0.50(-0.32%) |
Oct 10, 2017 | 155.19 | 156.23 | 153.50 | 154.52 | 1,055,522 | -1.03(-0.66%) |
Oct 09, 2017 | 155.85 | 157.29 | 154.46 | 155.55 | 1,142,475 | +0.45(+0.29%) |
Oct 06, 2017 | 152.43 | 156.46 | 152.31 | 155.10 | 1,551,110 | +2.80(+1.84%) |
Oct 05, 2017 | 153.09 | 153.57 | 151.01 | 152.30 | 1,273,734 | -0.21(-0.14%) |
Oct 04, 2017 | 152.26 | 153.82 | 151.36 | 152.51 | 970,185 | +0.00(+0.00%) |
Oct 03, 2017 | 152.21 | 152.99 | 150.18 | 152.51 | 995,007 | +0.28(+0.18%) |
Oct 02, 2017 | 151.23 | 153.17 | 150.12 | 152.23 | 2,057,693 | +0.19(+0.12%) |
Sep 29, 2017 | 151.21 | 152.34 | 149.18 | 152.04 | 1,500,162 | +2.42(+1.62%) |
Sep 28, 2017 | 148.60 | 150.99 | 147.60 | 149.62 | 2,111,073 | +0.55(+0.37%) |
Sep 27, 2017 | 148.86 | 150.98 | 147.30 | 149.07 | 2,112,346 | +0.61(+0.41%) |
Sep 26, 2017 | 149.85 | 150.82 | 148.00 | 148.46 | 1,762,039 | -0.64(-0.43%) |
Sep 25, 2017 | 151.19 | 152.79 | 148.77 | 149.10 | 1,741,161 | -2.16(-1.43%) |
Sep 22, 2017 | 151.54 | 152.07 | 148.58 | 151.26 | 1,269,855 | -0.80(-0.53%) |
Sep 21, 2017 | 153.22 | 153.29 | 151.69 | 152.06 | 808,169 | -0.66(-0.43%) |
Sep 20, 2017 | 153.29 | 155.14 | 151.51 | 152.72 | 1,931,404 | -0.28(-0.18%) |
Sep 19, 2017 | 153.27 | 154.09 | 151.60 | 153.00 | 1,428,257 | -0.20(-0.13%) |
Sep 18, 2017 | 153.59 | 155.11 | 151.79 | 153.20 | 1,386,918 | -0.41(-0.27%) |
Sep 15, 2017 | 153.86 | 155.95 | 152.64 | 153.61 | 3,112,907 | +0.23(+0.15%) |
Sep 14, 2017 | 156.05 | 156.56 | 152.88 | 153.38 | 1,460,691 | -3.42(-2.18%) |
Sep 13, 2017 | 156.79 | 157.95 | 155.70 | 156.80 | 994,981 | -0.02(-0.01%) |
Sep 12, 2017 | 156.65 | 157.79 | 155.49 | 156.82 | 800,813 | -0.99(-0.63%) |
Sep 11, 2017 | 161.05 | 161.46 | 155.33 | 157.81 | 1,519,516 | -1.02(-0.64%) |
Sep 08, 2017 | 158.83 | 161.44 | 157.38 | 158.83 | 1,064,745 | -0.58(-0.36%) |
Sep 07, 2017 | 157.08 | 159.68 | 155.52 | 159.41 | 1,235,994 | +2.33(+1.48%) |
Sep 06, 2017 | 159.50 | 160.80 | 156.91 | 157.08 | 1,328,406 | -1.99(-1.25%) |
Sep 05, 2017 | 161.37 | 161.67 | 157.00 | 159.07 | 1,327,015 | -3.17(-1.95%) |
Sep 01, 2017 | 160.76 | 163.64 | 158.85 | 162.24 | 1,708,717 | +1.70(+1.06%) |
Aug 31, 2017 | 156.57 | 160.85 | 154.03 | 160.54 | 3,329,549 | +4.25(+2.72%) |
Aug 30, 2017 | 152.52 | 158.09 | 152.52 | 156.29 | 1,246,885 | +3.40(+2.22%) |
Aug 29, 2017 | 151.86 | 154.16 | 151.77 | 152.89 | 888,423 | -0.51(-0.33%) |
Aug 28, 2017 | 154.64 | 154.91 | 151.16 | 153.40 | 1,187,856 | +0.13(+0.08%) |
Aug 25, 2017 | 156.88 | 156.93 | 152.25 | 153.27 | 943,835 | -2.81(-1.80%) |
Aug 24, 2017 | 153.60 | 156.63 | 151.10 | 156.08 | 1,148,699 | +2.83(+1.85%) |
Aug 23, 2017 | 154.46 | 154.90 | 152.05 | 153.25 | 989,435 | -2.23(-1.43%) |
Aug 22, 2017 | 149.19 | 155.92 | 149.19 | 155.48 | 1,659,597 | +6.47(+4.34%) |
Aug 21, 2017 | 148.00 | 150.26 | 147.42 | 149.01 | 1,090,074 | +0.88(+0.59%) |
Aug 18, 2017 | 147.65 | 150.11 | 147.18 | 148.13 | 887,138 | -0.41(-0.28%) |
Aug 17, 2017 | 150.93 | 152.41 | 148.52 | 148.54 | 1,019,238 | -2.83(-1.87%) |
Aug 16, 2017 | 152.79 | 153.26 | 150.31 | 151.37 | 913,411 | -1.35(-0.88%) |
Aug 15, 2017 | 154.45 | 155.28 | 152.55 | 152.72 | 734,764 | -1.77(-1.15%) |
Aug 14, 2017 | 154.52 | 155.87 | 153.54 | 154.49 | 1,082,040 | +0.71(+0.46%) |
Aug 11, 2017 | 149.35 | 154.08 | 149.02 | 153.78 | 1,551,523 | +5.24(+3.53%) |
Aug 10, 2017 | 152.01 | 152.04 | 148.50 | 148.54 | 1,302,830 | -4.04(-2.65%) |
Aug 09, 2017 | 153.02 | 155.09 | 152.19 | 152.58 | 1,037,955 | -0.68(-0.44%) |
Aug 08, 2017 | 156.12 | 156.55 | 152.90 | 153.26 | 893,437 | -3.21(-2.05%) |
Aug 07, 2017 | 152.60 | 156.63 | 152.60 | 156.47 | 926,423 | +1.93(+1.25%) |
Aug 04, 2017 | 154.68 | 155.17 | 153.12 | 154.54 | 807,795 | +0.51(+0.33%) |
Aug 03, 2017 | 155.72 | 157.27 | 152.26 | 154.03 | 1,407,101 | -3.52(-2.23%) |
Aug 02, 2017 | 151.80 | 157.91 | 151.47 | 157.55 | 1,777,913 | +4.35(+2.84%) |
Aug 01, 2017 | 153.03 | 154.07 | 150.64 | 153.20 | 1,621,140 | +1.38(+0.91%) |
Jul 31, 2017 | 152.99 | 154.49 | 151.54 | 151.82 | 2,975,961 | -2.33(-1.51%) |
Jul 28, 2017 | 155.30 | 157.20 | 153.68 | 154.15 | 1,880,425 | -2.04(-1.31%) |
Jul 27, 2017 | 160.88 | 163.32 | 153.61 | 156.19 | 3,918,877 | -7.23(-4.42%) |
Jul 26, 2017 | 162.15 | 164.53 | 161.70 | 163.42 | 2,086,438 | +1.45(+0.90%) |
Jul 25, 2017 | 166.94 | 167.85 | 161.73 | 161.97 | 2,423,636 | -4.14(-2.49%) |
Jul 24, 2017 | 162.33 | 166.57 | 160.91 | 166.11 | 2,444,482 | +2.94(+1.80%) |
Jul 21, 2017 | 158.14 | 163.64 | 156.53 | 163.17 | 3,176,393 | +3.84(+2.41%) |
Jul 20, 2017 | 159.94 | 161.76 | 157.25 | 159.33 | 4,927,328 | -0.36(-0.23%) |
Jul 19, 2017 | 161.80 | 167.00 | 158.88 | 159.69 | 16,799,448 | +27.53(+20.83%) |
Jul 18, 2017 | 129.21 | 132.30 | 127.67 | 132.16 | 3,304,539 | +2.95(+2.28%) |
Jul 17, 2017 | 130.44 | 132.05 | 128.26 | 129.21 | 1,136,207 | -1.78(-1.36%) |
Jul 14, 2017 | 131.77 | 131.81 | 130.43 | 130.99 | 1,278,651 | +0.07(+0.05%) |
Jul 13, 2017 | 131.74 | 131.74 | 128.39 | 130.92 | 1,600,610 | -0.52(-0.40%) |
Jul 12, 2017 | 133.38 | 133.62 | 130.59 | 131.44 | 1,288,462 | -0.73(-0.55%) |
Jul 11, 2017 | 129.71 | 132.49 | 129.26 | 132.17 | 1,336,928 | +3.51(+2.73%) |
Jul 10, 2017 | 129.93 | 130.36 | 128.64 | 128.66 | 1,517,240 | -1.69(-1.30%) |
Jul 07, 2017 | 129.14 | 130.88 | 129.12 | 130.35 | 1,019,946 | +1.89(+1.47%) |
Jul 06, 2017 | 127.32 | 128.94 | 125.50 | 128.46 | 1,171,802 | -0.54(-0.42%) |
Jul 05, 2017 | 128.31 | 130.44 | 127.34 | 129.00 | 1,320,590 | +0.77(+0.60%) |
Jul 03, 2017 | 129.49 | 129.89 | 126.68 | 128.23 | 825,185 | -0.64(-0.50%) |
Jun 30, 2017 | 132.20 | 132.39 | 126.58 | 128.87 | 1,582,260 | +1.63(+1.28%) |
Jun 29, 2017 | 129.66 | 130.92 | 126.32 | 127.24 | 1,368,819 | -3.87(-2.95%) |
Jun 28, 2017 | 129.69 | 131.62 | 128.94 | 131.11 | 1,192,028 | +1.88(+1.45%) |
Jun 27, 2017 | 133.15 | 133.18 | 129.10 | 129.23 | 1,723,459 | -4.18(-3.13%) |
Jun 26, 2017 | 133.83 | 135.03 | 131.62 | 133.41 | 1,289,028 | -0.09(-0.07%) |
Jun 23, 2017 | 132.12 | 133.50 | 2,172,643 | -2.03(-1.50%) | ||
Jun 22, 2017 | 134.65 | 137.26 | 132.76 | 135.53 | 2,890,075 | +0.70(+0.52%) |
Jun 21, 2017 | 126.72 | 134.99 | 126.52 | 134.83 | 3,239,302 | +8.50(+6.73%) |
Jun 20, 2017 | 125.54 | 127.97 | 123.82 | 126.33 | 1,737,625 | +0.75(+0.60%) |
Jun 19, 2017 | 123.99 | 126.37 | 123.80 | 125.58 | 1,509,058 | +2.44(+1.98%) |
Jun 16, 2017 | 124.06 | 124.97 | 122.54 | 123.14 | 3,152,299 | -0.90(-0.73%) |
Jun 15, 2017 | 123.76 | 124.48 | 121.15 | 124.04 | 1,017,745 | -0.67(-0.54%) |
Jun 14, 2017 | 122.78 | 125.80 | 122.37 | 124.71 | 1,759,259 | +2.22(+1.81%) |
Jun 13, 2017 | 122.38 | 122.75 | 120.77 | 122.49 | 1,344,447 | +0.14(+0.11%) |
Jun 12, 2017 | 122.19 | 123.54 | 121.26 | 122.35 | 2,043,769 | -0.31(-0.25%) |
Jun 09, 2017 | 126.48 | 127.08 | 122.47 | 122.66 | 1,791,106 | -3.25(-2.58%) |
Jun 08, 2017 | 125.00 | 126.10 | 124.07 | 125.91 | 1,954,663 | +0.92(+0.74%) |
Jun 07, 2017 | 128.27 | 128.91 | 122.93 | 124.99 | 2,635,934 | -2.73(-2.14%) |
Jun 06, 2017 | 129.38 | 129.86 | 127.51 | 127.72 | 1,250,626 | -2.45(-1.88%) |
Jun 05, 2017 | 127.85 | 130.69 | 127.22 | 130.17 | 2,030,081 | +0.27(+0.21%) |
Jun 02, 2017 | 128.44 | 130.00 | 126.99 | 129.90 | 2,837,882 | +2.74(+2.15%) |
Jun 01, 2017 | 124.00 | 127.89 | 123.54 | 127.16 | 3,356,289 | +3.56(+2.88%) |
May 31, 2017 | 120.95 | 123.78 | 120.61 | 123.60 | 2,813,579 | +3.21(+2.67%) |
May 30, 2017 | 119.52 | 120.99 | 119.19 | 120.39 | 1,634,722 | +0.47(+0.39%) |
May 26, 2017 | 118.10 | 120.82 | 118.05 | 119.92 | 1,477,802 | +1.32(+1.11%) |
May 25, 2017 | 118.00 | 119.42 | 117.38 | 118.60 | 1,393,410 | +0.80(+0.68%) |
May 24, 2017 | 116.86 | 118.44 | 115.10 | 117.80 | 1,818,334 | +1.21(+1.04%) |
May 23, 2017 | 118.94 | 119.27 | 115.87 | 116.59 | 1,859,970 | -2.35(-1.98%) |
May 22, 2017 | 118.57 | 119.27 | 117.51 | 118.94 | 1,062,021 | +0.92(+0.78%) |
May 19, 2017 | 117.77 | 118.82 | 117.10 | 118.02 | 1,564,730 | +0.09(+0.08%) |
May 18, 2017 | 115.55 | 118.61 | 115.42 | 117.93 | 2,154,955 | +3.55(+3.10%) |
May 17, 2017 | 117.44 | 117.88 | 114.20 | 114.38 | 1,717,861 | -3.71(-3.14%) |
May 16, 2017 | 117.36 | 118.13 | 115.13 | 118.09 | 1,320,397 | +1.86(+1.60%) |
May 15, 2017 | 114.64 | 116.35 | 113.80 | 116.23 | 1,101,274 | +1.63(+1.42%) |
May 12, 2017 | 115.12 | 116.23 | 113.84 | 114.60 | 986,032 | -0.76(-0.66%) |
May 11, 2017 | 115.41 | 115.54 | 113.84 | 115.36 | 1,395,065 | +0.01(+0.01%) |
May 10, 2017 | 116.55 | 116.55 | 114.22 | 115.35 | 1,414,006 | -1.28(-1.10%) |
May 09, 2017 | 115.50 | 117.00 | 114.38 | 116.63 | 1,185,243 | +1.57(+1.36%) |
May 08, 2017 | 114.56 | 115.65 | 113.81 | 115.06 | 1,544,391 | +0.22(+0.19%) |
May 05, 2017 | 116.54 | 116.70 | 113.66 | 114.84 | 2,545,057 | -1.55(-1.33%) |
May 04, 2017 | 119.59 | 119.95 | 115.91 | 116.39 | 1,672,738 | -2.66(-2.23%) |
May 03, 2017 | 118.52 | 119.36 | 117.88 | 119.05 | 1,333,324 | +0.58(+0.49%) |
May 02, 2017 | 120.82 | 121.96 | 116.40 | 118.47 | 2,465,422 | -2.15(-1.78%) |