Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 115.79 | 118.68 | 115.60 | 118.61 | 2,154,150 | +2.96(+2.56%) |
May 30, 2018 | 115.43 | 115.91 | 114.17 | 115.65 | 1,152,787 | +0.73(+0.64%) |
May 29, 2018 | 114.94 | 115.43 | 114.22 | 114.92 | 1,641,903 | -0.56(-0.48%) |
May 25, 2018 | 115.47 | 115.47 | 115.47 | 0 | +0.82(+0.72%) | |
May 24, 2018 | 112.92 | 114.68 | 112.71 | 114.65 | 955,940 | +1.72(+1.53%) |
May 23, 2018 | 112.87 | 113.61 | 112.20 | 112.93 | 749,845 | -0.74(-0.65%) |
May 22, 2018 | 114.27 | 115.51 | 113.59 | 113.67 | 1,687,773 | -0.07(-0.06%) |
May 21, 2018 | 112.92 | 114.25 | 112.92 | 113.74 | 877,734 | +1.26(+1.12%) |
May 18, 2018 | 112.94 | 113.20 | 112.15 | 112.48 | 1,318,351 | -0.59(-0.52%) |
May 17, 2018 | 112.44 | 114.03 | 112.16 | 113.06 | 909,368 | +0.08(+0.07%) |
May 16, 2018 | 111.39 | 114.05 | 111.39 | 112.99 | 1,327,294 | +1.55(+1.39%) |
May 15, 2018 | 110.90 | 112.04 | 110.51 | 111.43 | 974,786 | -0.63(-0.56%) |
May 14, 2018 | 111.58 | 112.33 | 110.98 | 112.06 | 1,353,875 | +0.71(+0.64%) |
May 11, 2018 | 111.12 | 111.65 | 110.40 | 111.34 | 1,469,491 | -0.02(-0.02%) |
May 10, 2018 | 109.95 | 113.12 | 109.65 | 111.36 | 2,291,441 | +1.67(+1.52%) |
May 09, 2018 | 109.14 | 110.37 | 108.46 | 109.69 | 1,558,196 | +1.64(+1.52%) |
May 08, 2018 | 108.18 | 108.74 | 107.31 | 108.05 | 1,561,173 | -0.40(-0.37%) |
May 07, 2018 | 108.22 | 110.36 | 107.69 | 108.45 | 1,651,035 | +0.81(+0.75%) |
May 04, 2018 | 108.35 | 108.65 | 106.88 | 107.64 | 2,484,938 | -1.13(-1.04%) |
May 03, 2018 | 111.42 | 111.43 | 107.91 | 108.77 | 2,169,565 | -3.08(-2.75%) |
May 02, 2018 | 110.95 | 112.82 | 110.39 | 111.85 | 1,290,837 | +0.91(+0.82%) |
May 01, 2018 | 111.75 | 112.52 | 110.24 | 110.94 | 1,971,564 | -1.60(-1.42%) |
Apr 30, 2018 | 113.21 | 113.99 | 110.85 | 112.55 | 2,331,629 | +0.07(+0.06%) |
Apr 27, 2018 | 113.85 | 115.34 | 111.20 | 112.48 | 7,089,384 | +8.52(+8.20%) |
Apr 26, 2018 | 106.19 | 106.95 | 103.48 | 103.95 | 7,062,229 | -2.04(-1.93%) |
Apr 25, 2018 | 107.47 | 107.52 | 103.83 | 106.00 | 3,455,727 | -2.29(-2.11%) |
Apr 24, 2018 | 108.85 | 110.34 | 107.44 | 108.28 | 2,295,294 | +0.38(+0.35%) |
Apr 23, 2018 | 107.52 | 109.77 | 106.71 | 107.90 | 2,254,564 | +0.61(+0.56%) |
Apr 20, 2018 | 108.46 | 108.78 | 106.41 | 107.30 | 1,617,106 | -1.56(-1.44%) |
Apr 19, 2018 | 107.24 | 109.46 | 107.18 | 108.86 | 1,727,808 | +1.06(+0.99%) |
Apr 18, 2018 | 108.23 | 108.50 | 106.58 | 107.80 | 1,697,364 | -0.17(-0.15%) |
Apr 17, 2018 | 107.52 | 108.83 | 106.52 | 107.96 | 1,443,652 | +1.26(+1.18%) |
Apr 16, 2018 | 105.71 | 107.03 | 104.04 | 106.70 | 1,405,173 | +1.92(+1.83%) |
Apr 13, 2018 | 104.91 | 105.69 | 104.11 | 104.78 | 985,588 | +0.00(+0.00%) |
Apr 12, 2018 | 105.50 | 106.76 | 103.71 | 104.78 | 2,450,333 | -0.29(-0.28%) |
Apr 11, 2018 | 105.22 | 106.16 | 104.70 | 105.08 | 1,623,974 | -0.97(-0.91%) |
Apr 10, 2018 | 105.57 | 107.05 | 104.73 | 106.05 | 1,790,146 | +1.21(+1.16%) |
Apr 09, 2018 | 105.52 | 107.23 | 104.71 | 104.83 | 1,650,288 | -0.29(-0.28%) |
Apr 06, 2018 | 107.24 | 107.43 | 104.07 | 105.13 | 1,710,459 | -2.50(-2.33%) |
Apr 05, 2018 | 107.57 | 108.69 | 107.35 | 107.63 | 1,366,808 | +0.83(+0.78%) |
Apr 04, 2018 | 102.93 | 107.20 | 102.75 | 106.80 | 1,819,319 | +2.24(+2.14%) |
Apr 03, 2018 | 104.50 | 105.02 | 103.47 | 104.56 | 1,975,410 | +0.18(+0.17%) |
Apr 02, 2018 | 107.11 | 107.81 | 103.50 | 104.38 | 2,622,508 | -3.54(-3.28%) |
Mar 29, 2018 | 107.92 | 107.92 | 107.92 | 0 | +4.00(+3.85%) | |
Mar 28, 2018 | 102.74 | 106.41 | 101.81 | 103.92 | 2,421,190 | +0.71(+0.69%) |
Mar 27, 2018 | 104.85 | 105.19 | 102.46 | 103.21 | 2,266,597 | -1.22(-1.17%) |
Mar 26, 2018 | 105.17 | 105.21 | 102.17 | 104.43 | 2,534,928 | +0.71(+0.69%) |
Mar 23, 2018 | 104.72 | 105.07 | 103.24 | 103.72 | 1,989,400 | -0.85(-0.81%) |
Mar 22, 2018 | 105.61 | 106.46 | 103.26 | 104.57 | 2,384,689 | -2.21(-2.07%) |
Mar 21, 2018 | 108.09 | 109.33 | 106.55 | 106.78 | 1,454,271 | -1.05(-0.97%) |
Mar 20, 2018 | 108.55 | 109.34 | 106.19 | 107.83 | 2,670,205 | -0.76(-0.70%) |
Mar 19, 2018 | 110.09 | 110.47 | 107.78 | 108.59 | 1,665,461 | -2.06(-1.86%) |
Mar 16, 2018 | 110.33 | 111.78 | 109.62 | 110.65 | 2,858,196 | +0.73(+0.67%) |
Mar 15, 2018 | 109.40 | 110.25 | 107.68 | 109.92 | 3,710,002 | -0.81(-0.73%) |
Mar 14, 2018 | 105.37 | 111.90 | 104.01 | 110.73 | 5,518,559 | +3.66(+3.42%) |
Mar 13, 2018 | 111.84 | 112.02 | 106.70 | 107.06 | 3,608,106 | -4.80(-4.29%) |
Mar 12, 2018 | 110.23 | 112.40 | 109.64 | 111.86 | 1,814,993 | +2.17(+1.98%) |
Mar 09, 2018 | 108.48 | 110.09 | 107.59 | 109.69 | 1,993,307 | +1.85(+1.71%) |
Mar 08, 2018 | 108.90 | 110.04 | 107.28 | 107.84 | 1,830,496 | -1.00(-0.92%) |
Mar 07, 2018 | 109.83 | 108.84 | 3,284,208 | +2.97(+2.81%) | ||
Mar 06, 2018 | 105.26 | 106.62 | 104.26 | 105.87 | 1,623,721 | +0.93(+0.88%) |
Mar 05, 2018 | 101.76 | 105.83 | 101.18 | 104.94 | 2,368,381 | +3.08(+3.02%) |
Mar 02, 2018 | 100.40 | 102.22 | 98.81 | 101.86 | 1,931,146 | +0.53(+0.52%) |
Mar 01, 2018 | 102.34 | 102.93 | 100.14 | 101.34 | 2,128,170 | -1.18(-1.15%) |
Feb 28, 2018 | 102.75 | 103.91 | 101.31 | 102.52 | 2,222,985 | +1.42(+1.41%) |
Feb 27, 2018 | 103.36 | 104.24 | 101.07 | 101.09 | 2,566,026 | -2.84(-2.73%) |
Feb 26, 2018 | 103.90 | 104.75 | 102.56 | 103.93 | 1,842,229 | +0.23(+0.23%) |
Feb 23, 2018 | 102.48 | 104.14 | 101.64 | 103.70 | 2,475,903 | +1.80(+1.77%) |
Feb 22, 2018 | 100.54 | 102.19 | 99.73 | 101.89 | 2,192,618 | +1.50(+1.50%) |
Feb 21, 2018 | 101.89 | 101.89 | 100.32 | 100.39 | 2,099,801 | -1.08(-1.07%) |
Feb 20, 2018 | 101.13 | 103.50 | 100.15 | 101.47 | 3,026,141 | +0.24(+0.24%) |
Feb 16, 2018 | 101.23 | 101.23 | 101.23 | 0 | +1.58(+1.58%) | |
Feb 15, 2018 | 98.92 | 100.28 | 97.59 | 99.65 | 4,032,172 | +2.08(+2.13%) |
Feb 14, 2018 | 98.15 | 98.49 | 96.58 | 97.57 | 4,114,668 | -1.62(-1.63%) |
Feb 13, 2018 | 99.50 | 100.32 | 97.66 | 99.19 | 2,938,055 | -1.03(-1.03%) |
Feb 12, 2018 | 101.54 | 103.06 | 97.85 | 100.23 | 4,938,680 | -1.15(-1.13%) |
Feb 09, 2018 | 102.35 | 105.27 | 96.03 | 101.38 | 17,628,340 | -18.55(-15.47%) |
Feb 08, 2018 | 125.87 | 127.63 | 119.22 | 119.93 | 4,988,378 | -6.14(-4.87%) |
Feb 07, 2018 | 123.92 | 123.92 | 123.34 | 126.07 | 3,239,652 | +2.00(+1.61%) |
Feb 06, 2018 | 120.26 | 124.99 | 120.04 | 124.07 | 3,662,660 | +0.32(+0.26%) |
Feb 05, 2018 | 122.17 | 125.00 | 121.37 | 123.75 | 3,193,111 | +0.30(+0.25%) |
Feb 02, 2018 | 125.11 | 125.59 | 122.79 | 123.44 | 1,958,422 | -2.41(-1.91%) |
Feb 01, 2018 | 124.04 | 127.34 | 124.04 | 125.85 | 2,252,109 | +1.07(+0.86%) |
Jan 31, 2018 | 125.91 | 126.35 | 123.86 | 124.78 | 1,365,883 | -0.86(-0.68%) |
Jan 30, 2018 | 126.72 | 127.05 | 124.77 | 125.64 | 1,474,902 | -1.47(-1.16%) |
Jan 29, 2018 | 128.28 | 128.43 | 126.12 | 127.11 | 1,330,239 | -1.33(-1.03%) |
Jan 26, 2018 | 128.57 | 128.96 | 127.56 | 128.44 | 1,578,487 | +0.63(+0.50%) |
Jan 25, 2018 | 128.44 | 128.89 | 127.16 | 127.80 | 1,443,886 | +0.66(+0.52%) |
Jan 24, 2018 | 127.08 | 128.38 | 126.21 | 127.14 | 1,704,500 | +1.46(+1.16%) |
Jan 23, 2018 | 124.96 | 125.81 | 124.34 | 125.68 | 1,527,417 | +0.72(+0.58%) |
Jan 22, 2018 | 123.33 | 125.02 | 122.23 | 124.96 | 1,548,784 | +1.87(+1.52%) |
Jan 19, 2018 | 124.22 | 124.93 | 121.46 | 123.08 | 2,379,091 | -0.60(-0.49%) |
Jan 18, 2018 | 127.02 | 127.12 | 123.55 | 123.69 | 2,897,701 | -3.66(-2.87%) |
Jan 17, 2018 | 128.50 | 128.50 | 125.99 | 127.34 | 1,933,926 | +0.04(+0.03%) |
Jan 16, 2018 | 129.47 | 130.31 | 126.62 | 127.31 | 3,264,707 | -1.72(-1.33%) |
Jan 12, 2018 | 129.02 | 129.02 | 129.02 | 0 | +2.88(+2.28%) | |
Jan 11, 2018 | 126.73 | 127.92 | 125.10 | 126.14 | 2,547,429 | +2.17(+1.75%) |
Jan 10, 2018 | 123.97 | 1,265,712 | -0.10(-0.08%) | |||
Jan 09, 2018 | 125.19 | 125.63 | 123.87 | 124.07 | 1,316,601 | -0.91(-0.73%) |
Jan 08, 2018 | 123.37 | 125.04 | 122.92 | 124.98 | 1,806,069 | +1.06(+0.86%) |
Jan 05, 2018 | 123.28 | 124.14 | 122.25 | 123.91 | 1,659,955 | +0.95(+0.78%) |
Jan 04, 2018 | 122.74 | 123.45 | 120.81 | 122.96 | 2,320,049 | +0.95(+0.78%) |
Jan 03, 2018 | 121.34 | 124.53 | 121.16 | 122.01 | 2,514,152 | +3.66(+3.09%) |
Jan 02, 2018 | 117.60 | 119.58 | 116.98 | 118.36 | 1,590,023 | +1.61(+1.38%) |
Dec 29, 2017 | 116.75 | 116.75 | 116.75 | 0 | -1.44(-1.22%) | |
Dec 28, 2017 | 117.18 | 118.33 | 116.98 | 118.19 | 780,849 | +0.91(+0.77%) |
Dec 27, 2017 | 116.37 | 117.69 | 116.12 | 117.28 | 1,021,369 | +0.86(+0.74%) |
Dec 26, 2017 | 117.22 | 117.58 | 115.99 | 116.43 | 770,301 | -0.72(-0.62%) |
Dec 22, 2017 | 116.97 | 118.66 | 116.52 | 117.15 | 1,093,806 | +0.11(+0.09%) |
Dec 21, 2017 | 117.16 | 118.56 | 116.60 | 117.04 | 1,404,444 | +0.06(+0.05%) |
Dec 20, 2017 | 118.79 | 118.83 | 116.88 | 116.98 | 1,159,357 | -1.41(-1.19%) |
Dec 19, 2017 | 119.31 | 120.23 | 118.29 | 118.40 | 1,332,854 | -0.49(-0.41%) |
Dec 18, 2017 | 119.03 | 119.66 | 118.16 | 118.88 | 1,655,686 | +1.05(+0.89%) |
Dec 15, 2017 | 117.60 | 118.16 | 117.17 | 117.83 | 2,376,856 | +0.96(+0.82%) |
Dec 14, 2017 | 115.66 | 117.55 | 115.66 | 116.88 | 2,034,778 | +1.32(+1.14%) |
Dec 13, 2017 | 116.01 | 116.70 | 115.24 | 115.56 | 2,070,310 | -0.14(-0.12%) |
Dec 12, 2017 | 115.09 | 115.88 | 114.63 | 115.70 | 2,043,022 | +0.84(+0.73%) |
Dec 11, 2017 | 114.51 | 116.86 | 114.47 | 114.86 | 2,733,937 | +0.28(+0.25%) |
Dec 08, 2017 | 116.87 | 117.66 | 114.46 | 114.58 | 2,940,206 | -1.63(-1.40%) |
Dec 07, 2017 | 114.04 | 116.48 | 113.81 | 116.20 | 4,360,303 | +0.04(+0.03%) |
Dec 06, 2017 | 117.72 | 117.95 | 115.83 | 116.16 | 2,798,969 | -1.56(-1.32%) |
Dec 05, 2017 | 118.75 | 119.81 | 117.47 | 117.72 | 1,988,517 | -1.43(-1.20%) |
Dec 04, 2017 | 120.49 | 122.28 | 119.12 | 119.16 | 2,103,666 | -0.45(-0.38%) |
Dec 01, 2017 | 118.58 | 120.51 | 118.22 | 119.61 | 1,806,673 | +0.20(+0.16%) |
Nov 30, 2017 | 118.50 | 120.42 | 118.50 | 119.41 | 2,087,790 | +0.47(+0.39%) |
Nov 29, 2017 | 122.69 | 123.50 | 117.88 | 118.94 | 2,904,363 | -3.57(-2.91%) |
Nov 28, 2017 | 123.80 | 123.80 | 121.51 | 122.51 | 1,253,449 | -0.97(-0.79%) |
Nov 27, 2017 | 123.75 | 125.19 | 123.44 | 123.48 | 1,482,514 | -0.13(-0.10%) |
Nov 24, 2017 | 123.86 | 124.59 | 123.16 | 123.61 | 654,608 | -0.17(-0.13%) |
Nov 22, 2017 | 121.92 | 124.76 | 121.34 | 123.78 | 2,143,201 | +2.05(+1.68%) |
Nov 21, 2017 | 120.86 | 122.58 | 119.45 | 121.73 | 2,642,840 | +1.36(+1.13%) |
Nov 20, 2017 | 121.16 | 121.72 | 119.06 | 120.38 | 2,094,782 | -0.45(-0.37%) |
Nov 17, 2017 | 118.77 | 121.07 | 118.68 | 120.82 | 2,559,927 | +1.86(+1.57%) |
Nov 16, 2017 | 117.90 | 119.50 | 117.46 | 118.96 | 3,477,915 | +0.85(+0.72%) |
Nov 15, 2017 | 118.81 | 118.81 | 116.95 | 118.11 | 2,332,303 | -0.61(-0.51%) |
Nov 14, 2017 | 116.66 | 119.07 | 115.93 | 118.72 | 2,538,626 | +1.76(+1.50%) |
Nov 13, 2017 | 117.36 | 117.55 | 115.62 | 116.96 | 3,542,760 | -0.45(-0.38%) |
Nov 10, 2017 | 113.13 | 117.80 | 112.36 | 117.41 | 3,925,797 | +3.33(+2.92%) |
Nov 09, 2017 | 114.74 | 115.21 | 112.93 | 114.08 | 3,272,124 | -1.21(-1.05%) |
Nov 08, 2017 | 116.92 | 117.44 | 114.02 | 115.28 | 3,150,207 | -1.02(-0.88%) |
Nov 07, 2017 | 116.69 | 117.78 | 115.63 | 116.31 | 6,454,826 | -3.28(-2.74%) |
Nov 06, 2017 | 119.50 | 120.48 | 119.02 | 119.58 | 2,027,683 | -0.07(-0.06%) |
Nov 03, 2017 | 119.84 | 120.67 | 119.14 | 119.65 | 1,519,552 | -0.45(-0.37%) |
Nov 02, 2017 | 119.35 | 120.50 | 118.20 | 120.10 | 2,463,411 | +1.42(+1.20%) |
Nov 01, 2017 | 122.40 | 123.49 | 118.55 | 118.68 | 3,615,467 | -2.54(-2.09%) |
Oct 31, 2017 | 117.54 | 121.64 | 117.13 | 121.22 | 7,120,846 | +4.33(+3.70%) |
Oct 30, 2017 | 121.34 | 121.44 | 116.45 | 116.89 | 7,823,769 | -3.48(-2.89%) |
Oct 27, 2017 | 119.70 | 121.06 | 114.74 | 120.37 | 21,182,460 | -22.91(-15.99%) |
Oct 26, 2017 | 144.08 | 144.38 | 141.04 | 143.28 | 6,115,466 | -0.53(-0.37%) |
Oct 25, 2017 | 144.40 | 145.98 | 143.39 | 143.81 | 3,339,970 | -2.75(-1.88%) |
Oct 24, 2017 | 146.63 | 147.29 | 145.81 | 146.57 | 2,107,980 | +0.05(+0.03%) |
Oct 23, 2017 | 149.23 | 149.44 | 146.40 | 146.52 | 1,934,254 | -2.06(-1.39%) |
Oct 20, 2017 | 149.75 | 149.98 | 148.07 | 148.58 | 1,758,917 | -0.58(-0.39%) |
Oct 19, 2017 | 147.29 | 149.22 | 145.23 | 149.16 | 1,612,243 | +1.09(+0.74%) |
Oct 18, 2017 | 145.75 | 148.72 | 145.61 | 148.07 | 2,092,218 | +3.05(+2.11%) |
Oct 17, 2017 | 144.84 | 145.67 | 144.14 | 145.02 | 710,538 | +0.63(+0.44%) |
Oct 16, 2017 | 146.19 | 146.38 | 143.91 | 144.39 | 1,686,042 | -1.57(-1.08%) |
Oct 13, 2017 | 144.87 | 147.15 | 144.62 | 145.96 | 1,842,937 | +2.07(+1.44%) |
Oct 12, 2017 | 143.04 | 143.98 | 141.82 | 143.89 | 1,423,264 | +0.79(+0.55%) |
Oct 11, 2017 | 141.99 | 143.32 | 141.42 | 143.10 | 1,891,948 | +0.72(+0.51%) |
Oct 10, 2017 | 142.56 | 144.35 | 141.40 | 142.38 | 1,237,801 | -0.03(-0.02%) |
Oct 09, 2017 | 143.97 | 145.48 | 142.06 | 142.41 | 1,857,207 | -1.49(-1.03%) |
Oct 06, 2017 | 143.58 | 144.79 | 143.26 | 143.90 | 1,276,097 | -0.41(-0.28%) |
Oct 05, 2017 | 143.59 | 145.42 | 143.26 | 144.31 | 1,117,987 | +0.79(+0.55%) |
Oct 04, 2017 | 142.75 | 143.90 | 141.87 | 143.52 | 1,164,253 | +1.35(+0.95%) |
Oct 03, 2017 | 143.43 | 144.15 | 141.36 | 142.17 | 1,430,480 | -0.61(-0.43%) |
Oct 02, 2017 | 140.02 | 145.22 | 139.59 | 142.78 | 2,419,340 | +2.82(+2.01%) |
Sep 29, 2017 | 139.66 | 140.80 | 138.90 | 139.96 | 1,462,782 | +1.07(+0.77%) |
Sep 28, 2017 | 140.82 | 141.00 | 138.38 | 138.90 | 1,909,574 | -2.65(-1.87%) |
Sep 27, 2017 | 139.06 | 142.87 | 139.06 | 141.55 | 1,521,050 | +2.12(+1.52%) |
Sep 26, 2017 | 139.57 | 140.45 | 137.27 | 139.43 | 2,130,074 | +0.65(+0.47%) |
Sep 25, 2017 | 141.71 | 141.74 | 136.14 | 138.78 | 2,896,335 | -2.97(-2.09%) |
Sep 22, 2017 | 138.61 | 142.24 | 138.16 | 141.74 | 2,332,664 | +2.58(+1.85%) |
Sep 21, 2017 | 138.27 | 139.38 | 136.20 | 139.17 | 2,406,014 | +0.11(+0.08%) |
Sep 20, 2017 | 137.78 | 139.54 | 137.49 | 139.06 | 1,712,136 | +1.50(+1.09%) |
Sep 19, 2017 | 137.69 | 138.06 | 134.53 | 137.56 | 2,649,438 | -0.67(-0.49%) |
Sep 18, 2017 | 139.05 | 139.41 | 136.79 | 138.23 | 2,515,707 | +0.03(+0.02%) |
Sep 15, 2017 | 139.27 | 139.92 | 137.60 | 138.20 | 1,603,655 | -1.22(-0.87%) |
Sep 14, 2017 | 140.87 | 141.07 | 139.01 | 139.42 | 1,076,908 | -2.22(-1.57%) |
Sep 13, 2017 | 141.31 | 141.82 | 140.45 | 141.64 | 1,170,168 | +0.29(+0.21%) |
Sep 12, 2017 | 140.09 | 141.74 | 138.77 | 141.34 | 1,272,849 | +1.21(+0.86%) |
Sep 11, 2017 | 138.50 | 140.60 | 137.52 | 140.14 | 2,438,630 | +2.64(+1.92%) |
Sep 08, 2017 | 137.50 | 140.67 | 137.32 | 137.50 | 1,417,304 | -2.49(-1.78%) |
Sep 07, 2017 | 140.66 | 141.18 | 139.14 | 139.99 | 1,385,180 | -0.41(-0.29%) |
Sep 06, 2017 | 140.11 | 141.43 | 138.13 | 140.40 | 3,359,262 | -3.13(-2.18%) |
Sep 05, 2017 | 143.71 | 144.50 | 141.99 | 143.53 | 1,528,379 | -0.60(-0.42%) |
Sep 01, 2017 | 144.91 | 147.69 | 143.92 | 144.14 | 2,262,441 | -0.13(-0.09%) |
Aug 31, 2017 | 141.31 | 144.42 | 140.88 | 144.26 | 2,450,944 | +4.78(+3.43%) |
Aug 30, 2017 | 140.02 | 141.15 | 137.91 | 139.48 | 3,451,208 | -0.53(-0.38%) |
Aug 29, 2017 | 137.10 | 141.01 | 136.86 | 140.01 | 3,261,399 | +1.42(+1.02%) |
Aug 28, 2017 | 139.75 | 139.92 | 137.31 | 138.59 | 6,883,596 | -6.54(-4.51%) |
Aug 25, 2017 | 147.34 | 147.55 | 144.37 | 145.14 | 1,204,769 | -0.66(-0.45%) |
Aug 24, 2017 | 145.19 | 147.68 | 145.19 | 145.80 | 1,890,788 | +1.80(+1.25%) |
Aug 23, 2017 | 142.94 | 144.22 | 142.50 | 144.00 | 1,763,013 | +0.47(+0.33%) |
Aug 22, 2017 | 141.31 | 143.98 | 141.31 | 143.53 | 970,813 | +2.80(+1.99%) |
Aug 21, 2017 | 139.60 | 141.01 | 139.01 | 140.73 | 1,180,155 | +1.28(+0.92%) |
Aug 18, 2017 | 139.87 | 140.83 | 138.53 | 139.45 | 1,626,500 | -0.42(-0.30%) |
Aug 17, 2017 | 143.70 | 144.25 | 139.75 | 139.87 | 1,774,483 | -4.50(-3.12%) |
Aug 16, 2017 | 143.77 | 144.82 | 142.94 | 144.37 | 1,759,876 | +1.67(+1.17%) |
Aug 15, 2017 | 143.17 | 143.25 | 140.70 | 142.70 | 1,293,025 | -0.50(-0.35%) |
Aug 14, 2017 | 141.78 | 143.45 | 140.79 | 143.21 | 1,442,738 | +2.98(+2.12%) |
Aug 11, 2017 | 139.89 | 140.45 | 137.85 | 140.23 | 1,368,047 | +0.93(+0.67%) |
Aug 10, 2017 | 142.41 | 142.55 | 138.79 | 139.30 | 1,869,325 | -4.22(-2.94%) |
Aug 09, 2017 | 139.49 | 143.67 | 139.06 | 143.52 | 2,583,579 | +1.92(+1.36%) |
Aug 08, 2017 | 143.97 | 144.17 | 140.31 | 141.60 | 4,309,048 | -3.10(-2.15%) |
Aug 07, 2017 | 146.98 | 148.23 | 144.33 | 144.70 | 2,702,528 | -2.16(-1.47%) |
Aug 04, 2017 | 148.47 | 149.13 | 145.30 | 146.87 | 1,993,225 | -2.26(-1.52%) |
Aug 03, 2017 | 148.72 | 150.26 | 147.65 | 149.13 | 1,178,229 | +0.53(+0.36%) |
Aug 02, 2017 | 148.34 | 148.82 | 145.83 | 148.59 | 1,690,134 | +0.43(+0.29%) |
Aug 01, 2017 | 152.58 | 152.58 | 147.94 | 148.16 | 1,902,829 | -3.67(-2.42%) |
Jul 31, 2017 | 154.56 | 154.56 | 150.06 | 151.83 | 2,356,873 | -2.94(-1.90%) |
Jul 28, 2017 | 149.86 | 156.16 | 149.79 | 154.77 | 4,533,266 | +5.09(+3.40%) |
Jul 27, 2017 | 153.83 | 154.04 | 147.57 | 149.68 | 3,032,994 | -2.61(-1.71%) |
Jul 26, 2017 | 150.64 | 153.32 | 150.41 | 152.29 | 2,129,615 | +2.30(+1.53%) |
Jul 25, 2017 | 151.07 | 151.18 | 149.59 | 149.99 | 1,749,203 | -0.04(-0.03%) |
Jul 24, 2017 | 149.38 | 150.44 | 149.32 | 150.03 | 884,639 | +0.65(+0.44%) |
Jul 21, 2017 | 149.35 | 150.32 | 148.40 | 149.38 | 1,256,145 | -0.67(-0.45%) |
Jul 20, 2017 | 150.62 | 151.36 | 149.40 | 150.05 | 982,680 | -0.81(-0.54%) |
Jul 19, 2017 | 149.68 | 151.23 | 149.35 | 150.86 | 1,038,091 | +1.84(+1.24%) |
Jul 18, 2017 | 147.95 | 149.15 | 147.37 | 149.02 | 962,244 | +0.81(+0.55%) |
Jul 17, 2017 | 149.73 | 149.86 | 147.65 | 148.20 | 1,330,304 | -1.40(-0.93%) |
Jul 14, 2017 | 149.18 | 150.19 | 148.18 | 149.60 | 1,253,978 | +1.23(+0.83%) |
Jul 13, 2017 | 147.73 | 148.53 | 147.33 | 148.37 | 1,035,657 | +0.54(+0.37%) |
Jul 12, 2017 | 146.84 | 148.07 | 146.47 | 147.83 | 1,514,991 | +2.33(+1.60%) |
Jul 11, 2017 | 145.75 | 146.50 | 145.11 | 145.50 | 1,249,996 | -0.04(-0.03%) |
Jul 10, 2017 | 145.20 | 146.84 | 144.64 | 145.54 | 1,067,667 | +0.19(+0.13%) |
Jul 07, 2017 | 144.54 | 145.93 | 144.54 | 145.34 | 960,811 | +1.09(+0.75%) |
Jul 06, 2017 | 144.82 | 146.12 | 143.71 | 144.25 | 1,324,936 | -1.45(-0.99%) |
Jul 05, 2017 | 143.89 | 146.14 | 143.28 | 145.70 | 1,775,850 | +2.35(+1.64%) |
Jul 03, 2017 | 145.13 | 145.25 | 142.45 | 143.35 | 851,771 | -1.18(-0.82%) |
Jun 30, 2017 | 144.83 | 145.53 | 143.22 | 144.54 | 1,712,069 | +0.81(+0.57%) |
Jun 29, 2017 | 144.93 | 145.15 | 141.61 | 143.72 | 2,480,906 | -1.90(-1.31%) |
Jun 28, 2017 | 146.04 | 146.35 | 143.95 | 145.62 | 2,730,992 | +2.11(+1.47%) |
Jun 27, 2017 | 147.31 | 147.51 | 142.16 | 143.51 | 2,034,781 | -3.97(-2.69%) |
Jun 26, 2017 | 149.85 | 151.76 | 147.12 | 147.48 | 1,511,391 | -2.38(-1.59%) |
Jun 23, 2017 | 150.12 | 149.85 | 1,622,854 | +2.36(+1.60%) | ||
Jun 22, 2017 | 145.07 | 148.30 | 144.47 | 147.50 | 2,032,269 | +2.47(+1.70%) |
Jun 21, 2017 | 142.87 | 145.22 | 142.11 | 145.03 | 966,465 | +1.72(+1.20%) |
Jun 20, 2017 | 144.28 | 145.03 | 143.01 | 143.31 | 1,144,858 | -0.68(-0.47%) |
Jun 19, 2017 | 142.64 | 144.43 | 142.08 | 143.99 | 1,409,139 | +2.12(+1.49%) |
Jun 16, 2017 | 141.42 | 142.23 | 140.70 | 141.88 | 1,787,266 | +0.50(+0.36%) |
Jun 15, 2017 | 141.08 | 141.65 | 139.49 | 141.37 | 1,200,339 | -1.46(-1.02%) |
Jun 14, 2017 | 142.46 | 145.07 | 141.68 | 142.83 | 1,639,472 | +1.23(+0.87%) |
Jun 13, 2017 | 140.51 | 142.39 | 140.50 | 141.60 | 1,408,515 | +1.59(+1.14%) |
Jun 12, 2017 | 137.94 | 141.13 | 137.35 | 140.00 | 2,660,696 | +0.67(+0.48%) |
Jun 09, 2017 | 144.67 | 146.16 | 138.06 | 139.34 | 2,790,260 | -5.46(-3.77%) |
Jun 08, 2017 | 142.79 | 144.91 | 141.62 | 144.80 | 1,724,386 | +2.78(+1.95%) |
Jun 07, 2017 | 142.94 | 142.94 | 141.55 | 142.02 | 926,300 | -0.50(-0.35%) |
Jun 06, 2017 | 142.98 | 143.45 | 142.30 | 142.52 | 928,526 | -0.97(-0.68%) |
Jun 05, 2017 | 141.76 | 143.71 | 141.51 | 143.49 | 1,930,361 | +1.46(+1.02%) |
Jun 02, 2017 | 142.64 | 142.65 | 141.19 | 142.03 | 1,217,593 | -0.41(-0.29%) |