Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 125.79 | 125.79 | 125.79 | 0 | +0.06(+0.05%) | |
Mar 28, 2018 | 126.48 | 126.61 | 125.51 | 125.73 | 10,254,033 | -1.76(-1.38%) |
Mar 27, 2018 | 127.23 | 127.62 | 127.05 | 127.49 | 6,177,251 | -0.79(-0.62%) |
Mar 26, 2018 | 128.05 | 128.58 | 128.01 | 128.28 | 6,168,777 | +0.67(+0.53%) |
Mar 23, 2018 | 127.82 | 128.05 | 127.41 | 127.61 | 12,025,882 | +1.63(+1.29%) |
Mar 22, 2018 | 126.09 | 126.34 | 125.64 | 125.98 | 5,297,917 | -0.50(-0.40%) |
Mar 21, 2018 | 125.40 | 126.76 | 125.03 | 126.48 | 12,531,307 | +2.17(+1.75%) |
Mar 20, 2018 | 124.41 | 124.55 | 123.96 | 124.31 | 3,399,190 | -0.56(-0.45%) |
Mar 19, 2018 | 124.57 | 125.16 | 124.42 | 124.87 | 4,335,398 | +0.27(+0.22%) |
Mar 16, 2018 | 124.84 | 124.87 | 124.23 | 124.60 | 7,402,188 | -0.30(-0.24%) |
Mar 15, 2018 | 125.12 | 125.21 | 124.72 | 124.90 | 6,130,099 | -0.80(-0.64%) |
Mar 14, 2018 | 125.49 | 125.76 | 125.34 | 125.70 | 3,776,921 | -0.08(-0.06%) |
Mar 13, 2018 | 125.67 | 125.99 | 125.05 | 125.78 | 4,797,352 | +0.24(+0.19%) |
Mar 12, 2018 | 125.04 | 125.57 | 124.84 | 125.54 | 2,884,214 | +0.00(+0.00%) |
Mar 09, 2018 | 124.94 | 125.69 | 124.78 | 125.54 | 5,066,833 | +0.12(+0.10%) |
Mar 08, 2018 | 125.69 | 125.70 | 125.12 | 125.42 | 3,470,132 | -0.30(-0.24%) |
Mar 07, 2018 | 126.29 | 125.42 | 125.72 | 5,155,669 | -0.81(-0.64%) | |
Mar 06, 2018 | 126.20 | 126.96 | 126.13 | 126.53 | 8,658,994 | +1.35(+1.08%) |
Mar 05, 2018 | 125.35 | 125.48 | 124.96 | 125.18 | 5,773,083 | -0.21(-0.17%) |
Mar 02, 2018 | 125.67 | 125.69 | 124.97 | 125.39 | 9,994,341 | +0.67(+0.54%) |
Mar 01, 2018 | 124.15 | 125.31 | 123.58 | 124.72 | 12,906,876 | -0.28(-0.22%) |
Feb 28, 2018 | 125.09 | 125.46 | 124.81 | 125.00 | 4,531,178 | -0.13(-0.10%) |
Feb 27, 2018 | 126.06 | 126.13 | 124.62 | 125.13 | 7,076,416 | -1.32(-1.04%) |
Feb 26, 2018 | 126.45 | 126.62 | 126.18 | 126.45 | 3,194,628 | +0.31(+0.25%) |
Feb 23, 2018 | 126.06 | 126.30 | 125.85 | 126.14 | 4,239,709 | -0.16(-0.13%) |
Feb 22, 2018 | 126.37 | 126.30 | 5,346,347 | +0.64(+0.51%) | ||
Feb 21, 2018 | 126.36 | 126.76 | 125.44 | 125.66 | 7,900,854 | -0.58(-0.46%) |
Feb 20, 2018 | 127.28 | 127.36 | 126.04 | 126.24 | 11,147,843 | -1.72(-1.34%) |
Feb 16, 2018 | 127.96 | 127.96 | 127.96 | 0 | -0.42(-0.33%) | |
Feb 15, 2018 | 128.43 | 128.57 | 127.95 | 128.38 | 7,275,287 | +0.15(+0.12%) |
Feb 14, 2018 | 126.47 | 128.59 | 126.29 | 128.23 | 16,413,976 | +2.15(+1.71%) |
Feb 13, 2018 | 125.67 | 126.18 | 125.52 | 126.08 | 5,311,192 | +0.71(+0.57%) |
Feb 12, 2018 | 125.19 | 125.82 | 125.11 | 125.37 | 6,978,339 | +0.60(+0.48%) |
Feb 09, 2018 | 124.65 | 125.14 | 124.39 | 124.77 | 14,140,696 | -0.21(-0.17%) |
Feb 08, 2018 | 124.92 | 125.44 | 124.51 | 124.98 | 7,337,663 | +0.19(+0.15%) |
Feb 07, 2018 | 125.77 | 124.41 | 124.79 | 8,548,729 | -0.59(-0.47%) | |
Feb 06, 2018 | 126.54 | 126.54 | 125.22 | 125.38 | 17,663,532 | -1.54(-1.21%) |
Feb 05, 2018 | 126.82 | 127.31 | 126.70 | 126.92 | 13,590,718 | +0.53(+0.42%) |
Feb 02, 2018 | 126.81 | 126.85 | 125.98 | 126.39 | 16,789,214 | -1.68(-1.31%) |
Feb 01, 2018 | 127.18 | 128.15 | 127.08 | 128.07 | 10,853,449 | +0.42(+0.33%) |
Jan 31, 2018 | 127.45 | 127.85 | 126.40 | 127.65 | 13,418,331 | +0.85(+0.67%) |
Jan 30, 2018 | 127.91 | 127.92 | 126.74 | 126.80 | 9,736,105 | -0.55(-0.43%) |
Jan 29, 2018 | 127.58 | 127.63 | 126.93 | 127.35 | 6,955,912 | -0.72(-0.56%) |
Jan 26, 2018 | 128.24 | 128.52 | 127.97 | 128.07 | 7,828,744 | +0.10(+0.08%) |
Jan 25, 2018 | 128.69 | 129.51 | 127.36 | 127.97 | 15,205,497 | -0.86(-0.67%) |
Jan 24, 2018 | 128.39 | 129.26 | 128.24 | 128.83 | 11,833,178 | +1.55(+1.22%) |
Jan 23, 2018 | 126.53 | 127.35 | 126.35 | 127.28 | 6,189,731 | +0.63(+0.50%) |
Jan 22, 2018 | 126.51 | 126.75 | 126.28 | 126.65 | 4,893,546 | +0.23(+0.18%) |
Jan 19, 2018 | 126.73 | 126.41 | 126.42 | 8,773,753 | +0.56(+0.44%) | |
Jan 18, 2018 | 126.13 | 126.52 | 125.80 | 125.86 | 6,288,046 | -0.28(-0.22%) |
Jan 17, 2018 | 126.77 | 127.22 | 125.90 | 126.14 | 10,127,387 | -1.03(-0.81%) |
Jan 16, 2018 | 126.60 | 127.18 | 126.40 | 127.17 | 8,082,890 | +0.21(+0.17%) |
Jan 12, 2018 | 126.96 | 126.96 | 126.96 | 0 | +1.52(+1.21%) | |
Jan 11, 2018 | 125.37 | 125.66 | 125.25 | 125.44 | 5,991,108 | +0.41(+0.33%) |
Jan 10, 2018 | 125.03 | 14,805,403 | +0.30(+0.24%) | |||
Jan 09, 2018 | 124.49 | 124.85 | 124.23 | 124.73 | 9,150,159 | -0.58(-0.46%) |
Jan 08, 2018 | 125.20 | 125.32 | 124.90 | 125.31 | 3,562,012 | -0.02(-0.02%) |
Jan 05, 2018 | 124.93 | 125.48 | 124.84 | 125.33 | 5,739,904 | -0.13(-0.10%) |
Jan 04, 2018 | 124.89 | 125.85 | 124.74 | 125.46 | 7,327,904 | +0.64(+0.51%) |
Jan 03, 2018 | 125.05 | 125.09 | 124.10 | 124.82 | 7,889,199 | -0.33(-0.26%) |
Jan 02, 2018 | 124.66 | 125.18 | 124.55 | 125.15 | 11,703,893 | +1.50(+1.21%) |
Dec 29, 2017 | 123.65 | 123.65 | 123.65 | 0 | +0.80(+0.65%) | |
Dec 28, 2017 | 122.82 | 122.92 | 122.56 | 122.85 | 5,732,716 | +0.62(+0.51%) |
Dec 27, 2017 | 122.00 | 122.34 | 121.88 | 122.23 | 6,232,653 | +0.46(+0.38%) |
Dec 26, 2017 | 121.55 | 121.87 | 121.51 | 121.77 | 8,222,436 | +0.83(+0.69%) |
Dec 22, 2017 | 120.67 | 121.12 | 120.57 | 120.94 | 5,791,312 | +0.63(+0.52%) |
Dec 21, 2017 | 120.07 | 120.45 | 120.00 | 120.31 | 4,822,160 | +0.17(+0.14%) |
Dec 20, 2017 | 119.98 | 120.36 | 119.81 | 120.14 | 5,733,400 | +0.32(+0.27%) |
Dec 19, 2017 | 119.67 | 119.90 | 119.53 | 119.82 | 4,017,267 | +0.09(+0.08%) |
Dec 18, 2017 | 119.63 | 119.99 | 119.60 | 119.73 | 5,451,332 | +0.55(+0.46%) |
Dec 15, 2017 | 119.41 | 119.50 | 118.97 | 119.18 | 7,531,964 | +0.25(+0.21%) |
Dec 14, 2017 | 119.10 | 119.28 | 118.70 | 118.93 | 6,993,292 | -0.24(-0.20%) |
Dec 13, 2017 | 118.19 | 119.35 | 118.01 | 119.17 | 10,084,127 | +1.02(+0.86%) |
Dec 12, 2017 | 117.65 | 118.17 | 117.40 | 118.15 | 8,018,134 | +0.14(+0.12%) |
Dec 11, 2017 | 118.37 | 118.54 | 117.80 | 118.01 | 4,521,967 | -0.47(-0.40%) |
Dec 08, 2017 | 118.49 | 118.92 | 118.33 | 118.48 | 5,231,287 | -0.01(-0.01%) |
Dec 07, 2017 | 119.01 | 119.24 | 118.10 | 118.49 | 12,899,219 | -1.58(-1.32%) |
Dec 06, 2017 | 120.03 | 120.44 | 119.87 | 120.07 | 6,640,746 | -0.25(-0.21%) |
Dec 05, 2017 | 120.32 | 120.50 | 119.72 | 120.32 | 10,040,181 | -0.86(-0.71%) |
Dec 04, 2017 | 121.15 | 121.16 | 121.02 | 121.18 | 6,943,514 | -0.41(-0.34%) |
Dec 01, 2017 | 120.94 | 122.20 | 120.74 | 121.59 | 13,080,101 | +0.49(+0.40%) |
Nov 30, 2017 | 121.44 | 121.69 | 120.64 | 121.10 | 7,936,145 | -0.94(-0.77%) |
Nov 29, 2017 | 122.24 | 122.33 | 121.74 | 122.04 | 6,138,071 | -0.77(-0.63%) |
Nov 28, 2017 | 123.05 | 123.17 | 122.53 | 122.81 | 5,603,112 | -0.02(-0.02%) |
Nov 27, 2017 | 123.26 | 123.33 | 122.70 | 122.83 | 4,957,683 | +0.51(+0.42%) |
Nov 24, 2017 | 122.36 | 122.61 | 122.22 | 122.32 | 1,779,705 | -0.31(-0.25%) |
Nov 22, 2017 | 122.26 | 122.95 | 122.17 | 122.63 | 5,211,832 | +1.12(+0.92%) |
Nov 21, 2017 | 121.67 | 122.00 | 121.50 | 121.51 | 4,954,756 | +0.20(+0.16%) |
Nov 20, 2017 | 122.30 | 122.41 | 121.04 | 121.31 | 8,350,288 | -1.55(-1.26%) |
Nov 17, 2017 | 122.15 | 123.17 | 121.95 | 122.86 | 10,613,955 | +1.46(+1.20%) |
Nov 16, 2017 | 121.45 | 121.71 | 121.29 | 121.40 | 2,796,045 | -0.01(-0.01%) |
Nov 15, 2017 | 122.13 | 122.36 | 121.25 | 121.41 | 4,984,387 | -0.15(-0.12%) |
Nov 14, 2017 | 120.90 | 121.91 | 120.77 | 121.56 | 6,188,692 | +0.25(+0.21%) |
Nov 13, 2017 | 121.43 | 121.55 | 121.27 | 121.31 | 6,248,381 | +0.18(+0.15%) |
Nov 10, 2017 | 121.99 | 122.11 | 120.94 | 121.13 | 7,116,200 | -1.00(-0.82%) |
Nov 09, 2017 | 121.85 | 122.41 | 121.73 | 122.13 | 6,072,394 | +0.50(+0.41%) |
Nov 08, 2017 | 121.95 | 122.25 | 121.59 | 121.63 | 5,565,112 | +0.42(+0.35%) |
Nov 07, 2017 | 121.51 | 121.56 | 120.78 | 121.21 | 4,164,336 | -0.44(-0.36%) |
Nov 06, 2017 | 120.72 | 121.85 | 120.68 | 121.65 | 6,953,012 | +1.03(+0.85%) |
Nov 03, 2017 | 121.36 | 121.43 | 120.18 | 120.62 | 6,330,642 | -0.57(-0.47%) |
Nov 02, 2017 | 121.29 | 121.96 | 121.05 | 121.19 | 5,368,199 | +0.08(+0.07%) |
Nov 01, 2017 | 120.98 | 121.55 | 120.83 | 121.11 | 4,647,587 | +0.44(+0.36%) |
Oct 31, 2017 | 120.82 | 120.84 | 120.38 | 120.67 | 3,910,495 | -0.46(-0.38%) |
Oct 30, 2017 | 121.47 | 120.80 | 121.13 | 5,117,541 | +0.23(+0.19%) | |
Oct 27, 2017 | 120.38 | 120.99 | 120.21 | 120.90 | 6,664,180 | +0.57(+0.47%) |
Oct 26, 2017 | 121.16 | 121.16 | 120.23 | 120.33 | 6,438,506 | -1.02(-0.84%) |
Oct 25, 2017 | 121.31 | 121.59 | 120.84 | 121.35 | 4,282,364 | +0.02(+0.02%) |
Oct 24, 2017 | 121.26 | 121.71 | 120.98 | 121.33 | 5,114,077 | -0.47(-0.39%) |
Oct 23, 2017 | 120.98 | 121.90 | 120.96 | 121.80 | 5,069,100 | +0.19(+0.16%) |
Oct 20, 2017 | 121.68 | 121.98 | 121.39 | 121.61 | 8,481,102 | -0.78(-0.64%) |
Oct 19, 2017 | 122.20 | 122.55 | 122.11 | 122.39 | 5,564,329 | +0.72(+0.59%) |
Oct 18, 2017 | 121.71 | 121.94 | 121.55 | 121.67 | 3,666,407 | -0.46(-0.38%) |
Oct 17, 2017 | 122.03 | 122.32 | 121.75 | 122.13 | 7,041,261 | -0.84(-0.68%) |
Oct 16, 2017 | 123.82 | 123.97 | 122.58 | 122.97 | 8,201,579 | -0.85(-0.69%) |
Oct 13, 2017 | 123.66 | 123.86 | 123.34 | 123.82 | 6,820,348 | +0.93(+0.76%) |
Oct 12, 2017 | 122.84 | 123.03 | 122.52 | 122.89 | 3,034,775 | +0.10(+0.08%) |
Oct 11, 2017 | 122.57 | 122.88 | 122.03 | 122.79 | 5,648,677 | +0.39(+0.32%) |
Oct 10, 2017 | 122.62 | 122.97 | 122.36 | 122.40 | 9,315,476 | +0.32(+0.26%) |
Oct 09, 2017 | 121.64 | 122.11 | 121.55 | 122.08 | 5,263,706 | +0.99(+0.82%) |
Oct 06, 2017 | 120.26 | 121.21 | 119.78 | 121.09 | 10,013,282 | +0.57(+0.47%) |
Oct 05, 2017 | 121.15 | 121.24 | 120.39 | 120.52 | 6,204,891 | -0.65(-0.54%) |
Oct 04, 2017 | 121.21 | 121.27 | 120.71 | 121.17 | 6,473,838 | +0.34(+0.28%) |
Oct 03, 2017 | 120.72 | 121.10 | 120.70 | 120.83 | 3,728,555 | +0.06(+0.05%) |
Oct 02, 2017 | 121.17 | 121.34 | 120.74 | 120.77 | 11,751,974 | -0.81(-0.67%) |
Sep 29, 2017 | 122.29 | 122.30 | 121.55 | 121.58 | 10,207,991 | -0.63(-0.52%) |
Sep 28, 2017 | 122.04 | 122.47 | 121.83 | 122.21 | 5,968,213 | +0.23(+0.19%) |
Sep 27, 2017 | 122.51 | 121.88 | 121.98 | 6,903,714 | -1.16(-0.94%) | |
Sep 26, 2017 | 123.57 | 123.81 | 122.90 | 123.14 | 8,673,385 | -1.39(-1.12%) |
Sep 25, 2017 | 122.78 | 124.66 | 122.71 | 124.53 | 10,256,619 | +1.29(+1.05%) |
Sep 22, 2017 | 123.03 | 123.39 | 122.94 | 123.24 | 6,011,928 | +0.56(+0.46%) |
Sep 21, 2017 | 122.56 | 123.07 | 122.49 | 122.68 | 7,755,572 | -0.94(-0.76%) |
Sep 20, 2017 | 124.68 | 125.06 | 123.15 | 123.62 | 11,415,229 | -1.00(-0.80%) |
Sep 19, 2017 | 124.49 | 124.65 | 124.04 | 124.62 | 5,826,152 | +0.26(+0.21%) |
Sep 18, 2017 | 124.71 | 124.76 | 123.97 | 124.36 | 8,859,207 | -1.17(-0.93%) |
Sep 15, 2017 | 125.99 | 125.99 | 125.42 | 125.53 | 8,375,074 | -0.63(-0.50%) |
Sep 14, 2017 | 125.66 | 126.44 | 125.64 | 126.16 | 5,324,453 | +0.55(+0.44%) |
Sep 13, 2017 | 126.40 | 126.45 | 125.50 | 125.61 | 8,489,983 | -0.95(-0.75%) |
Sep 12, 2017 | 126.03 | 126.59 | 125.94 | 126.56 | 8,348,676 | +0.37(+0.29%) |
Sep 11, 2017 | 126.74 | 126.94 | 126.05 | 126.19 | 9,125,336 | -1.78(-1.39%) |
Sep 08, 2017 | 128.21 | 128.30 | 127.59 | 127.97 | 9,020,001 | -0.16(-0.12%) |
Sep 07, 2017 | 127.56 | 128.20 | 127.39 | 128.13 | 10,218,309 | +1.32(+1.04%) |
Sep 06, 2017 | 127.34 | 127.44 | 126.55 | 126.81 | 10,059,213 | -0.65(-0.51%) |
Sep 05, 2017 | 126.65 | 127.78 | 126.57 | 127.46 | 11,812,576 | +1.40(+1.11%) |
Sep 01, 2017 | 126.01 | 126.17 | 125.12 | 126.06 | 11,567,404 | +0.24(+0.19%) |
Aug 31, 2017 | 124.58 | 125.84 | 124.55 | 125.82 | 11,775,237 | +1.46(+1.17%) |
Aug 30, 2017 | 124.33 | 124.62 | 124.16 | 124.36 | 6,328,420 | -0.06(-0.05%) |
Aug 29, 2017 | 125.81 | 125.87 | 124.05 | 124.42 | 9,855,336 | -0.27(-0.22%) |
Aug 28, 2017 | 123.33 | 124.73 | 123.33 | 124.69 | 11,567,076 | +1.95(+1.59%) |
Aug 25, 2017 | 122.77 | 123.02 | 121.29 | 122.74 | 12,398,247 | +0.45(+0.37%) |
Aug 24, 2017 | 122.39 | 122.64 | 122.13 | 122.29 | 4,193,371 | -0.38(-0.31%) |
Aug 23, 2017 | 122.58 | 122.69 | 122.31 | 122.67 | 5,037,554 | +0.46(+0.38%) |
Aug 22, 2017 | 122.56 | 122.56 | 121.85 | 122.21 | 6,492,604 | -0.55(-0.45%) |
Aug 21, 2017 | 122.54 | 122.98 | 122.50 | 122.76 | 5,549,456 | +0.46(+0.38%) |
Aug 18, 2017 | 123.37 | 123.54 | 122.00 | 122.30 | 13,654,226 | -0.19(-0.16%) |
Aug 17, 2017 | 122.29 | 122.61 | 121.76 | 122.49 | 8,182,011 | +0.62(+0.51%) |
Aug 16, 2017 | 120.66 | 122.06 | 120.66 | 121.87 | 8,266,561 | +0.89(+0.74%) |
Aug 15, 2017 | 120.60 | 121.23 | 120.58 | 120.98 | 6,730,015 | -0.94(-0.77%) |
Aug 14, 2017 | 121.98 | 122.24 | 121.69 | 121.92 | 6,029,878 | -0.87(-0.71%) |
Aug 11, 2017 | 122.24 | 122.83 | 122.03 | 122.79 | 8,019,519 | +0.58(+0.47%) |
Aug 10, 2017 | 122.08 | 122.44 | 122.03 | 122.21 | 9,812,941 | +0.90(+0.74%) |
Aug 09, 2017 | 121.02 | 121.55 | 120.76 | 121.31 | 9,184,394 | +1.45(+1.21%) |
Aug 08, 2017 | 120.02 | 120.12 | 118.97 | 119.86 | 7,226,110 | +0.35(+0.29%) |
Aug 07, 2017 | 119.43 | 119.79 | 119.43 | 119.51 | 3,008,338 | -0.14(-0.12%) |
Aug 04, 2017 | 119.97 | 120.04 | 119.22 | 119.65 | 8,644,781 | -0.94(-0.78%) |
Aug 03, 2017 | 120.31 | 120.83 | 120.31 | 120.59 | 4,275,216 | +0.19(+0.16%) |
Aug 02, 2017 | 120.51 | 121.02 | 120.34 | 120.40 | 5,939,695 | -0.25(-0.21%) |
Aug 01, 2017 | 120.44 | 121.06 | 120.44 | 120.65 | 7,365,056 | -0.10(-0.08%) |
Jul 31, 2017 | 120.50 | 120.81 | 120.45 | 120.75 | 3,941,911 | +0.06(+0.05%) |
Jul 28, 2017 | 120.15 | 120.86 | 120.14 | 120.69 | 7,393,606 | +0.90(+0.75%) |
Jul 27, 2017 | 120.10 | 120.14 | 119.28 | 119.79 | 6,384,046 | -0.09(-0.08%) |
Jul 26, 2017 | 118.57 | 120.15 | 118.55 | 119.88 | 8,527,744 | +0.96(+0.81%) |
Jul 25, 2017 | 118.99 | 119.32 | 118.79 | 118.92 | 6,192,678 | -0.39(-0.33%) |
Jul 24, 2017 | 119.52 | 119.58 | 119.18 | 119.31 | 3,653,581 | +0.05(+0.04%) |
Jul 21, 2017 | 119.00 | 119.39 | 118.75 | 119.26 | 10,135,919 | +1.02(+0.86%) |
Jul 20, 2017 | 117.92 | 118.62 | 117.66 | 118.24 | 5,571,238 | +0.16(+0.14%) |
Jul 19, 2017 | 118.18 | 118.27 | 117.84 | 118.08 | 3,204,062 | -0.03(-0.03%) |
Jul 18, 2017 | 117.99 | 118.33 | 117.88 | 118.11 | 7,158,573 | +0.82(+0.70%) |
Jul 17, 2017 | 117.42 | 117.53 | 117.23 | 117.29 | 5,170,449 | +0.52(+0.45%) |
Jul 14, 2017 | 117.04 | 117.25 | 116.64 | 116.77 | 5,788,219 | +0.95(+0.82%) |
Jul 13, 2017 | 116.04 | 116.04 | 115.67 | 115.82 | 4,148,885 | -0.21(-0.18%) |
Jul 12, 2017 | 116.21 | 116.33 | 115.87 | 116.03 | 4,651,861 | +0.41(+0.35%) |
Jul 11, 2017 | 115.26 | 115.77 | 114.88 | 115.62 | 6,633,040 | +0.15(+0.13%) |
Jul 10, 2017 | 115.02 | 115.57 | 114.83 | 115.47 | 4,970,884 | +0.19(+0.16%) |
Jul 07, 2017 | 115.78 | 115.79 | 114.80 | 115.28 | 11,153,608 | -1.19(-1.02%) |
Jul 06, 2017 | 116.58 | 116.60 | 116.24 | 116.47 | 4,434,904 | -0.05(-0.04%) |
Jul 05, 2017 | 115.91 | 116.67 | 115.87 | 116.52 | 7,221,908 | +0.43(+0.37%) |
Jul 03, 2017 | 116.54 | 116.85 | 115.94 | 116.09 | 12,145,049 | -1.93(-1.64%) |
Jun 30, 2017 | 118.08 | 118.41 | 117.95 | 118.02 | 7,272,112 | -0.30(-0.25%) |
Jun 29, 2017 | 117.97 | 118.64 | 117.91 | 118.32 | 7,705,115 | -0.58(-0.49%) |
Jun 28, 2017 | 119.06 | 119.06 | 118.69 | 118.90 | 4,219,220 | +0.09(+0.08%) |
Jun 27, 2017 | 118.87 | 119.05 | 118.48 | 118.81 | 5,758,846 | +0.45(+0.38%) |
Jun 26, 2017 | 118.29 | 118.53 | 118.18 | 118.36 | 6,593,380 | -1.07(-0.90%) |
Jun 23, 2017 | 119.65 | 119.66 | 119.31 | 119.43 | 9,258,628 | +0.51(+0.43%) |
Jun 22, 2017 | 119.13 | 119.20 | 118.60 | 118.92 | 5,811,827 | +0.40(+0.34%) |
Jun 21, 2017 | 118.15 | 118.66 | 118.15 | 118.52 | 4,723,189 | +0.34(+0.29%) |
Jun 20, 2017 | 118.42 | 118.46 | 118.07 | 118.18 | 4,617,087 | -0.25(-0.21%) |
Jun 19, 2017 | 118.74 | 118.84 | 118.33 | 118.43 | 6,786,903 | -0.91(-0.76%) |
Jun 16, 2017 | 119.35 | 119.50 | 119.24 | 119.34 | 6,435,674 | +0.02(+0.02%) |
Jun 15, 2017 | 119.22 | 119.50 | 119.13 | 119.32 | 6,795,886 | -0.50(-0.42%) |
Jun 14, 2017 | 121.51 | 121.88 | 119.57 | 119.82 | 21,123,234 | -0.66(-0.55%) |
Jun 13, 2017 | 119.95 | 120.71 | 119.92 | 120.48 | 3,786,528 | +0.12(+0.10%) |
Jun 12, 2017 | 120.33 | 120.69 | 120.27 | 120.36 | 4,927,375 | -0.18(-0.15%) |
Jun 09, 2017 | 120.46 | 120.91 | 120.40 | 120.54 | 7,054,664 | -1.11(-0.91%) |
Jun 08, 2017 | 122.07 | 122.08 | 120.95 | 121.65 | 8,169,542 | -0.80(-0.65%) |
Jun 07, 2017 | 122.79 | 123.16 | 122.02 | 122.45 | 9,037,850 | -0.65(-0.53%) |
Jun 06, 2017 | 123.09 | 123.31 | 122.77 | 123.10 | 10,798,447 | +1.37(+1.13%) |
Jun 05, 2017 | 121.91 | 121.94 | 121.58 | 121.73 | 3,979,162 | +0.12(+0.10%) |
Jun 02, 2017 | 121.31 | 121.71 | 121.19 | 121.61 | 7,268,054 | +0.89(+0.74%) |
Jun 01, 2017 | 120.17 | 120.74 | 120.06 | 120.72 | 8,700,528 | +0.10(+0.08%) |
May 31, 2017 | 120.31 | 121.23 | 120.26 | 120.62 | 10,360,684 | +0.48(+0.40%) |
May 30, 2017 | 120.24 | 120.33 | 119.95 | 120.14 | 4,507,493 | -0.40(-0.33%) |
May 26, 2017 | 120.49 | 120.79 | 120.33 | 120.54 | 6,791,648 | +1.06(+0.89%) |
May 25, 2017 | 119.52 | 119.69 | 119.29 | 119.48 | 4,098,844 | -0.13(-0.11%) |
May 24, 2017 | 119.07 | 119.74 | 118.92 | 119.61 | 7,064,911 | +0.47(+0.39%) |
May 23, 2017 | 120.13 | 120.19 | 118.98 | 119.14 | 8,304,384 | -0.76(-0.63%) |
May 22, 2017 | 119.63 | 120.14 | 119.58 | 119.90 | 5,128,199 | +0.50(+0.42%) |
May 19, 2017 | 119.39 | 119.55 | 118.88 | 119.40 | 6,787,254 | +0.59(+0.50%) |
May 18, 2017 | 119.77 | 119.83 | 118.56 | 118.81 | 10,339,772 | -0.98(-0.82%) |
May 17, 2017 | 119.36 | 120.02 | 119.27 | 119.79 | 13,929,546 | +2.14(+1.82%) |
May 16, 2017 | 117.45 | 117.91 | 117.40 | 117.65 | 4,920,196 | +0.51(+0.44%) |
May 15, 2017 | 117.52 | 117.54 | 116.99 | 117.14 | 5,019,589 | +0.31(+0.27%) |
May 12, 2017 | 117.07 | 117.16 | 116.73 | 116.83 | 5,434,477 | +0.33(+0.28%) |
May 11, 2017 | 116.21 | 116.84 | 116.19 | 116.50 | 6,272,323 | +0.46(+0.40%) |
May 10, 2017 | 116.42 | 116.50 | 115.86 | 116.04 | 4,289,233 | -0.01(-0.01%) |
May 09, 2017 | 116.18 | 116.24 | 115.56 | 116.05 | 6,798,798 | -0.70(-0.60%) |
May 08, 2017 | 117.03 | 117.14 | 116.68 | 116.75 | 5,437,175 | -0.26(-0.22%) |
May 05, 2017 | 116.86 | 117.07 | 116.68 | 117.01 | 7,127,199 | +0.22(+0.19%) |
May 04, 2017 | 116.81 | 117.28 | 116.63 | 116.79 | 12,405,808 | -1.19(-1.01%) |
May 03, 2017 | 119.18 | 119.34 | 117.92 | 117.98 | 10,809,331 | -1.67(-1.40%) |
May 02, 2017 | 119.30 | 119.65 | 119.24 | 119.65 | 4,900,732 | -0.02(-0.02%) |
May 01, 2017 | 120.21 | 120.75 | 119.35 | 119.67 | 9,331,304 | -1.10(-0.91%) |
Apr 28, 2017 | 120.34 | 120.77 | 120.27 | 120.77 | 9,134,246 | +0.38(+0.32%) |
Apr 27, 2017 | 120.42 | 120.60 | 119.97 | 120.39 | 8,266,154 | -0.45(-0.37%) |
Apr 26, 2017 | 120.21 | 120.96 | 119.87 | 120.84 | 9,758,344 | +0.59(+0.49%) |
Apr 25, 2017 | 120.53 | 120.87 | 120.05 | 120.25 | 10,342,933 | -1.23(-1.01%) |
Apr 24, 2017 | 120.77 | 121.51 | 120.66 | 121.48 | 11,052,056 | -0.83(-0.68%) |
Apr 21, 2017 | 122.14 | 122.61 | 121.73 | 122.31 | 15,608,031 | +0.35(+0.29%) |
Apr 20, 2017 | 121.82 | 122.17 | 121.50 | 121.96 | 11,785,334 | +0.23(+0.19%) |
Apr 19, 2017 | 122.25 | 122.26 | 121.28 | 121.73 | 8,469,302 | -1.09(-0.89%) |
Apr 18, 2017 | 122.43 | 123.03 | 121.73 | 122.82 | 10,902,951 | +0.58(+0.47%) |
Apr 17, 2017 | 122.55 | 123.07 | 121.99 | 122.24 | 8,469,540 | -0.36(-0.29%) |
Apr 13, 2017 | 122.54 | 122.65 | 122.03 | 122.60 | 9,892,641 | +0.58(+0.48%) |
Apr 12, 2017 | 121.38 | 122.22 | 121.14 | 122.02 | 9,499,186 | +0.83(+0.68%) |
Apr 11, 2017 | 120.33 | 121.40 | 120.29 | 121.19 | 12,452,411 | +1.73(+1.45%) |
Apr 10, 2017 | 119.04 | 119.69 | 118.85 | 119.46 | 4,623,223 | +0.00(+0.00%) |
Apr 07, 2017 | 120.30 | 120.67 | 119.14 | 119.46 | 12,351,114 | +0.28(+0.23%) |
Apr 06, 2017 | 119.22 | 119.42 | 118.97 | 119.18 | 4,621,724 | -0.44(-0.37%) |
Apr 05, 2017 | 118.62 | 119.63 | 118.40 | 119.62 | 8,100,295 | +0.00(+0.00%) |
Apr 04, 2017 | 119.59 | 119.77 | 119.38 | 119.62 | 4,687,001 | +0.27(+0.23%) |