Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 171.81 | 172.10 | 171.10 | 171.66 | 3,217,009 | +0.21(+0.12%) |
Jul 30, 2018 | 170.80 | 171.71 | 170.69 | 171.45 | 2,682,381 | +0.12(+0.07%) |
Jul 27, 2018 | 174.00 | 174.24 | 170.93 | 171.33 | 4,454,675 | -1.96(-1.13%) |
Jul 26, 2018 | 175.15 | 175.66 | 172.87 | 173.30 | 4,924,736 | -1.39(-0.80%) |
Jul 25, 2018 | 175.03 | 175.81 | 173.01 | 174.69 | 5,043,480 | -0.86(-0.49%) |
Jul 24, 2018 | 176.88 | 177.51 | 174.99 | 175.55 | 5,820,092 | -0.21(-0.12%) |
Jul 23, 2018 | 176.76 | 175.47 | 175.75 | 2,605,311 | -0.19(-0.11%) | |
Jul 20, 2018 | 175.62 | 177.09 | 175.40 | 175.95 | 4,105,937 | -0.16(-0.09%) |
Jul 19, 2018 | 174.59 | 176.62 | 174.29 | 176.10 | 4,247,094 | +1.44(+0.83%) |
Jul 18, 2018 | 174.70 | 175.49 | 173.98 | 174.66 | 4,358,420 | -0.11(-0.06%) |
Jul 17, 2018 | 172.63 | 175.06 | 172.63 | 174.77 | 5,365,225 | +1.93(+1.12%) |
Jul 16, 2018 | 173.07 | 173.14 | 171.98 | 172.84 | 2,911,632 | +0.16(+0.10%) |
Jul 13, 2018 | 172.48 | 173.76 | 172.48 | 172.68 | 2,659,830 | +0.64(+0.37%) |
Jul 12, 2018 | 172.25 | 172.50 | 171.21 | 172.04 | 3,117,287 | +0.87(+0.51%) |
Jul 11, 2018 | 171.40 | 171.87 | 170.30 | 171.17 | 3,806,325 | -0.57(-0.33%) |
Jul 10, 2018 | 170.83 | 171.87 | 170.67 | 171.74 | 3,268,920 | +1.33(+0.78%) |
Jul 09, 2018 | 170.08 | 170.96 | 169.57 | 170.41 | 2,959,684 | +1.39(+0.82%) |
Jul 06, 2018 | 169.11 | 169.78 | 167.69 | 169.02 | 2,937,068 | +0.06(+0.04%) |
Jul 05, 2018 | 169.03 | 169.25 | 167.85 | 168.96 | 2,703,925 | +0.69(+0.41%) |
Jul 03, 2018 | 168.27 | 168.27 | 168.27 | 0 | -0.35(-0.21%) | |
Jul 02, 2018 | 168.45 | 168.76 | 166.97 | 168.62 | 4,398,611 | -0.94(-0.55%) |
Jun 29, 2018 | 170.22 | 172.80 | 169.46 | 169.56 | 4,725,220 | -0.09(-0.06%) |
Jun 28, 2018 | 169.47 | 170.35 | 168.18 | 169.65 | 3,445,017 | +0.16(+0.10%) |
Jun 27, 2018 | 170.91 | 172.07 | 169.48 | 169.49 | 4,339,752 | -1.16(-0.68%) |
Jun 26, 2018 | 170.84 | 171.50 | 169.99 | 170.65 | 3,758,817 | -0.02(-0.01%) |
Jun 25, 2018 | 171.57 | 171.94 | 169.52 | 170.67 | 5,899,195 | -0.90(-0.52%) |
Jun 22, 2018 | 174.50 | 174.82 | 171.36 | 171.57 | 8,131,900 | -2.52(-1.45%) |
Jun 21, 2018 | 173.13 | 174.61 | 172.63 | 174.09 | 5,402,299 | +1.07(+0.62%) |
Jun 20, 2018 | 173.82 | 173.93 | 172.18 | 173.02 | 3,900,079 | -0.11(-0.07%) |
Jun 19, 2018 | 172.26 | 173.73 | 172.17 | 173.13 | 6,329,784 | -1.29(-0.74%) |
Jun 18, 2018 | 172.90 | 174.61 | 172.18 | 174.42 | 3,918,304 | +0.13(+0.07%) |
Jun 15, 2018 | 173.53 | 173.53 | 174.29 | 8,998,982 | +0.76(+0.44%) | |
Jun 14, 2018 | 174.04 | 174.69 | 172.22 | 173.53 | 4,954,502 | -0.56(-0.32%) |
Jun 13, 2018 | 174.95 | 175.19 | 173.52 | 174.09 | 5,900,200 | -0.87(-0.50%) |
Jun 12, 2018 | 173.68 | 174.98 | 173.39 | 174.96 | 5,312,023 | +1.45(+0.84%) |
Jun 11, 2018 | 172.87 | 174.27 | 172.38 | 173.50 | 4,881,905 | +1.14(+0.66%) |
Jun 08, 2018 | 170.23 | 172.51 | 169.48 | 172.37 | 4,609,680 | +1.88(+1.10%) |
Jun 07, 2018 | 168.46 | 171.38 | 168.46 | 170.49 | 5,038,325 | +2.24(+1.33%) |
Jun 06, 2018 | 168.25 | 166.18 | 168.25 | 4,757,567 | +1.43(+0.86%) | |
Jun 05, 2018 | 165.51 | 167.19 | 164.87 | 166.81 | 4,868,411 | +0.50(+0.30%) |
Jun 04, 2018 | 163.58 | 166.47 | 163.36 | 166.31 | 4,719,122 | +3.48(+2.14%) |
Jun 01, 2018 | 162.70 | 164.11 | 162.10 | 162.82 | 4,264,530 | +0.70(+0.43%) |
May 31, 2018 | 162.66 | 162.83 | 161.00 | 162.13 | 5,568,980 | -0.47(-0.29%) |
May 30, 2018 | 160.63 | 163.22 | 159.92 | 162.60 | 4,574,916 | +2.71(+1.70%) |
May 29, 2018 | 160.36 | 161.47 | 159.24 | 159.89 | 5,467,653 | -1.60(-0.99%) |
May 25, 2018 | 161.49 | 161.49 | 161.49 | 0 | -0.26(-0.16%) | |
May 24, 2018 | 161.43 | 161.97 | 159.60 | 161.74 | 4,560,321 | +0.41(+0.26%) |
May 23, 2018 | 161.70 | 161.89 | 159.87 | 161.33 | 8,547,373 | -0.17(-0.11%) |
May 22, 2018 | 164.26 | 164.88 | 161.20 | 161.50 | 5,305,776 | -2.52(-1.54%) |
May 21, 2018 | 162.65 | 164.79 | 162.48 | 164.03 | 4,798,970 | +2.05(+1.26%) |
May 18, 2018 | 160.53 | 162.66 | 160.36 | 161.98 | 5,435,765 | +1.81(+1.13%) |
May 17, 2018 | 160.97 | 161.77 | 159.77 | 160.17 | 4,891,144 | -0.91(-0.56%) |
May 16, 2018 | 163.59 | 163.59 | 160.66 | 161.08 | 5,835,447 | -1.38(-0.85%) |
May 15, 2018 | 163.78 | 163.94 | 160.84 | 162.46 | 11,739,123 | -2.68(-1.62%) |
May 14, 2018 | 165.50 | 165.63 | 164.09 | 165.14 | 8,131,720 | +0.67(+0.40%) |
May 11, 2018 | 162.16 | 164.90 | 161.92 | 164.47 | 6,196,222 | +2.72(+1.68%) |
May 10, 2018 | 160.72 | 162.45 | 160.65 | 161.75 | 4,454,295 | +0.69(+0.43%) |
May 09, 2018 | 159.91 | 161.18 | 158.65 | 161.06 | 3,925,089 | +1.14(+0.71%) |
May 08, 2018 | 158.55 | 160.15 | 157.72 | 159.92 | 4,822,772 | +1.28(+0.81%) |
May 07, 2018 | 160.23 | 160.32 | 157.87 | 158.64 | 4,147,450 | -1.27(-0.79%) |
May 04, 2018 | 157.94 | 161.05 | 157.16 | 159.91 | 4,508,167 | +1.59(+1.00%) |
May 03, 2018 | 159.77 | 159.80 | 156.60 | 158.32 | 4,771,442 | -2.35(-1.46%) |
May 02, 2018 | 159.44 | 161.72 | 158.81 | 160.67 | 4,473,783 | +1.11(+0.69%) |
May 01, 2018 | 159.65 | 159.65 | 156.78 | 159.57 | 3,961,691 | -0.15(-0.09%) |
Apr 30, 2018 | 161.61 | 162.31 | 159.71 | 159.71 | 4,828,677 | -1.44(-0.89%) |
Apr 27, 2018 | 160.31 | 161.65 | 158.91 | 161.15 | 5,070,787 | +0.64(+0.40%) |
Apr 26, 2018 | 154.23 | 160.69 | 153.91 | 160.51 | 10,160,992 | +7.20(+4.70%) |
Apr 25, 2018 | 152.18 | 153.90 | 150.85 | 153.31 | 6,464,910 | +0.98(+0.64%) |
Apr 24, 2018 | 154.96 | 155.56 | 151.29 | 152.33 | 5,131,530 | -1.21(-0.79%) |
Apr 23, 2018 | 153.51 | 154.16 | 152.22 | 153.54 | 3,455,476 | +0.56(+0.37%) |
Apr 20, 2018 | 153.71 | 154.60 | 152.38 | 152.98 | 5,795,343 | -0.06(-0.04%) |
Apr 19, 2018 | 155.13 | 155.31 | 151.91 | 153.04 | 6,256,473 | -2.39(-1.54%) |
Apr 18, 2018 | 151.24 | 155.78 | 151.24 | 155.44 | 6,778,289 | +4.27(+2.82%) |
Apr 17, 2018 | 151.90 | 152.31 | 150.47 | 151.17 | 3,594,422 | +0.41(+0.28%) |
Apr 16, 2018 | 150.58 | 151.76 | 149.79 | 150.75 | 4,088,971 | +1.41(+0.94%) |
Apr 13, 2018 | 150.80 | 151.68 | 148.84 | 149.34 | 4,988,411 | -0.48(-0.32%) |
Apr 12, 2018 | 149.78 | 150.59 | 149.43 | 149.83 | 3,929,227 | +0.43(+0.29%) |
Apr 11, 2018 | 148.65 | 151.29 | 148.48 | 149.39 | 4,891,078 | -0.54(-0.36%) |
Apr 10, 2018 | 150.41 | 150.54 | 148.85 | 149.94 | 5,568,086 | +0.85(+0.57%) |
Apr 09, 2018 | 151.29 | 151.55 | 148.97 | 149.09 | 5,877,062 | -1.68(-1.11%) |
Apr 06, 2018 | 153.82 | 154.29 | 149.82 | 150.77 | 6,059,540 | -4.04(-2.61%) |
Apr 05, 2018 | 153.84 | 155.60 | 153.24 | 154.81 | 4,256,310 | +1.46(+0.95%) |
Apr 04, 2018 | 147.61 | 153.70 | 147.29 | 153.35 | 5,504,129 | +3.18(+2.12%) |
Apr 03, 2018 | 149.32 | 151.19 | 149.02 | 150.17 | 6,112,928 | +0.74(+0.50%) |
Apr 02, 2018 | 153.10 | 153.57 | 147.28 | 149.43 | 8,364,749 | -4.62(-3.00%) |
Mar 29, 2018 | 154.04 | 154.04 | 154.04 | 0 | +3.01(+1.99%) | |
Mar 28, 2018 | 151.45 | 153.43 | 150.31 | 151.04 | 4,996,500 | +0.07(+0.05%) |
Mar 27, 2018 | 153.30 | 154.47 | 150.03 | 150.97 | 5,452,460 | -1.47(-0.96%) |
Mar 26, 2018 | 150.47 | 152.80 | 149.96 | 152.44 | 8,473,570 | +3.96(+2.67%) |
Mar 23, 2018 | 152.31 | 153.46 | 148.27 | 148.48 | 6,967,057 | -3.02(-1.99%) |
Mar 22, 2018 | 153.34 | 154.32 | 151.31 | 151.49 | 6,077,196 | -2.36(-1.53%) |
Mar 21, 2018 | 154.14 | 155.69 | 153.56 | 153.85 | 4,041,341 | -0.12(-0.08%) |
Mar 20, 2018 | 153.53 | 154.60 | 153.11 | 153.97 | 4,799,823 | +0.92(+0.60%) |
Mar 19, 2018 | 154.40 | 154.98 | 152.11 | 153.06 | 5,489,470 | -1.61(-1.04%) |
Mar 16, 2018 | 154.21 | 155.91 | 153.81 | 154.67 | 9,732,065 | +0.77(+0.50%) |
Mar 15, 2018 | 153.57 | 155.44 | 152.73 | 153.90 | 4,554,966 | +0.57(+0.37%) |
Mar 14, 2018 | 154.79 | 155.27 | 152.01 | 153.33 | 5,242,837 | -0.81(-0.53%) |
Mar 13, 2018 | 155.21 | 156.39 | 153.72 | 154.14 | 7,090,483 | -1.17(-0.76%) |
Mar 12, 2018 | 157.66 | 158.21 | 155.18 | 155.31 | 5,776,331 | -2.12(-1.34%) |
Mar 09, 2018 | 154.70 | 157.50 | 153.77 | 157.43 | 5,180,476 | +3.65(+2.37%) |
Mar 08, 2018 | 155.08 | 155.55 | 152.74 | 153.78 | 5,493,508 | -0.55(-0.36%) |
Mar 07, 2018 | 155.56 | 152.82 | 154.34 | 5,551,609 | -1.76(-1.12%) | |
Mar 06, 2018 | 157.05 | 157.05 | 154.26 | 156.09 | 6,167,492 | -0.09(-0.06%) |
Mar 05, 2018 | 152.84 | 156.62 | 152.71 | 156.18 | 6,687,730 | +2.82(+1.84%) |
Mar 02, 2018 | 152.72 | 153.98 | 151.54 | 153.36 | 6,599,237 | -1.01(-0.66%) |
Mar 01, 2018 | 157.05 | 158.46 | 153.18 | 154.37 | 7,124,488 | -2.26(-1.44%) |
Feb 28, 2018 | 158.47 | 160.40 | 156.63 | 156.63 | 7,466,552 | -2.33(-1.47%) |
Feb 27, 2018 | 162.31 | 162.63 | 158.94 | 158.96 | 5,374,210 | -2.99(-1.85%) |
Feb 26, 2018 | 162.56 | 163.10 | 161.44 | 161.95 | 5,403,350 | +0.09(+0.06%) |
Feb 23, 2018 | 160.01 | 161.91 | 159.51 | 161.86 | 5,021,703 | +2.47(+1.55%) |
Feb 22, 2018 | 160.03 | 159.38 | 6,578,845 | +2.07(+1.32%) | ||
Feb 21, 2018 | 160.88 | 161.30 | 157.14 | 157.31 | 8,754,223 | -3.14(-1.96%) |
Feb 20, 2018 | 163.19 | 164.51 | 160.10 | 160.45 | 10,378,029 | -0.22(-0.14%) |
Feb 16, 2018 | 160.67 | 160.67 | 160.67 | 0 | +1.46(+0.92%) | |
Feb 15, 2018 | 160.86 | 158.16 | 159.21 | 5,948,214 | +0.50(+0.31%) | |
Feb 14, 2018 | 156.30 | 159.03 | 155.59 | 158.71 | 7,869,052 | +0.83(+0.53%) |
Feb 13, 2018 | 157.46 | 158.11 | 155.45 | 157.88 | 4,970,228 | -0.29(-0.18%) |
Feb 12, 2018 | 160.31 | 160.71 | 157.61 | 158.17 | 7,891,361 | -0.05(-0.03%) |
Feb 09, 2018 | 157.47 | 159.84 | 151.06 | 158.22 | 10,541,998 | +2.49(+1.60%) |
Feb 08, 2018 | 164.26 | 164.26 | 155.48 | 155.73 | 8,413,078 | -8.65(-5.26%) |
Feb 07, 2018 | 163.90 | 167.16 | 163.03 | 164.38 | 6,999,497 | +0.22(+0.13%) |
Feb 06, 2018 | 153.50 | 164.96 | 150.75 | 164.17 | 13,592,671 | +4.20(+2.63%) |
Feb 05, 2018 | 163.34 | 166.97 | 155.01 | 159.97 | 12,240,656 | -6.72(-4.03%) |
Feb 02, 2018 | 171.22 | 171.27 | 166.23 | 166.69 | 7,190,283 | -5.10(-2.97%) |
Feb 01, 2018 | 171.30 | 173.80 | 170.65 | 171.78 | 4,133,971 | -0.86(-0.50%) |
Jan 31, 2018 | 174.64 | 176.24 | 172.07 | 172.64 | 5,277,110 | -0.78(-0.45%) |
Jan 30, 2018 | 173.13 | 174.58 | 164.62 | 173.43 | 6,958,119 | -2.67(-1.52%) |
Jan 29, 2018 | 178.08 | 178.41 | 175.92 | 176.10 | 4,201,463 | -1.99(-1.12%) |
Jan 26, 2018 | 176.68 | 178.15 | 175.69 | 178.08 | 4,396,417 | +1.60(+0.91%) |
Jan 25, 2018 | 177.71 | 177.74 | 175.17 | 176.48 | 4,116,511 | -0.73(-0.41%) |
Jan 24, 2018 | 176.34 | 177.97 | 175.82 | 177.22 | 4,775,466 | +1.13(+0.64%) |
Jan 23, 2018 | 176.07 | 177.33 | 175.44 | 176.08 | 4,213,167 | +0.38(+0.22%) |
Jan 22, 2018 | 173.24 | 175.71 | 173.17 | 175.70 | 5,648,643 | +2.69(+1.55%) |
Jan 19, 2018 | 171.71 | 173.01 | 171.12 | 173.01 | 6,760,525 | +2.58(+1.51%) |
Jan 18, 2018 | 171.68 | 171.87 | 169.86 | 170.43 | 5,204,986 | -1.28(-0.75%) |
Jan 17, 2018 | 169.72 | 171.72 | 169.15 | 171.72 | 4,649,593 | +3.02(+1.79%) |
Jan 16, 2018 | 170.03 | 170.71 | 168.17 | 168.70 | 6,623,223 | -0.09(-0.06%) |
Jan 12, 2018 | 168.79 | 168.79 | 168.79 | 0 | +1.50(+0.89%) | |
Jan 11, 2018 | 164.72 | 167.34 | 164.48 | 167.30 | 4,533,755 | +2.47(+1.50%) |
Jan 10, 2018 | 165.65 | 166.04 | 164.69 | 164.82 | 3,630,098 | -1.12(-0.67%) |
Jan 09, 2018 | 165.60 | 166.26 | 164.69 | 165.94 | 3,504,807 | +0.91(+0.55%) |
Jan 08, 2018 | 164.75 | 166.47 | 164.65 | 165.03 | 4,079,678 | -0.40(-0.24%) |
Jan 05, 2018 | 164.07 | 165.46 | 163.71 | 165.42 | 4,916,296 | +1.71(+1.04%) |
Jan 04, 2018 | 163.16 | 164.02 | 161.96 | 163.71 | 4,709,812 | +1.29(+0.79%) |
Jan 03, 2018 | 161.56 | 162.73 | 161.40 | 162.43 | 5,271,544 | +0.84(+0.52%) |
Jan 02, 2018 | 163.46 | 163.69 | 161.57 | 161.58 | 5,450,874 | -1.29(-0.79%) |
Dec 29, 2017 | 162.87 | 162.87 | 162.87 | 0 | -0.21(-0.13%) | |
Dec 28, 2017 | 164.06 | 164.12 | 162.97 | 163.09 | 3,695,398 | -0.35(-0.22%) |
Dec 27, 2017 | 163.79 | 164.56 | 163.28 | 163.44 | 6,880,003 | -0.15(-0.09%) |
Dec 26, 2017 | 162.01 | 163.64 | 161.85 | 163.59 | 3,455,088 | +1.92(+1.19%) |
Dec 22, 2017 | 161.95 | 161.95 | 160.93 | 161.67 | 3,789,577 | +0.04(+0.03%) |
Dec 21, 2017 | 161.46 | 162.28 | 161.08 | 161.63 | 6,818,031 | +0.66(+0.41%) |
Dec 20, 2017 | 160.70 | 161.47 | 159.87 | 160.96 | 6,263,615 | +1.14(+0.72%) |
Dec 19, 2017 | 159.19 | 160.46 | 158.64 | 159.82 | 5,232,686 | +1.07(+0.68%) |
Dec 18, 2017 | 157.69 | 159.30 | 157.69 | 158.75 | 5,832,049 | +1.85(+1.18%) |
Dec 15, 2017 | 157.25 | 157.42 | 156.51 | 156.90 | 9,544,651 | +0.39(+0.25%) |
Dec 14, 2017 | 157.77 | 158.11 | 156.45 | 156.51 | 4,122,520 | -0.77(-0.49%) |
Dec 13, 2017 | 156.41 | 157.84 | 156.40 | 157.29 | 6,024,046 | +1.06(+0.68%) |
Dec 12, 2017 | 156.23 | 157.44 | 156.11 | 156.23 | 6,138,044 | -0.39(-0.25%) |
Dec 11, 2017 | 156.28 | 157.23 | 155.65 | 156.62 | 7,026,367 | -1.00(-0.63%) |
Dec 08, 2017 | 156.83 | 158.03 | 156.54 | 157.61 | 5,925,557 | +1.21(+0.77%) |
Dec 07, 2017 | 154.73 | 156.90 | 154.49 | 156.40 | 6,387,275 | +1.03(+0.66%) |
Dec 06, 2017 | 154.90 | 156.53 | 153.55 | 155.37 | 8,017,819 | -1.76(-1.12%) |
Dec 05, 2017 | 157.02 | 158.90 | 156.62 | 157.13 | 7,385,613 | -1.76(-1.11%) |
Dec 04, 2017 | 157.42 | 160.10 | 157.42 | 158.89 | 7,205,638 | +3.85(+2.48%) |
Dec 01, 2017 | 154.96 | 155.20 | 152.29 | 155.04 | 5,449,937 | +0.52(+0.33%) |
Nov 30, 2017 | 153.02 | 155.26 | 152.46 | 154.53 | 10,621,947 | +2.21(+1.45%) |
Nov 29, 2017 | 151.74 | 153.33 | 150.97 | 152.32 | 5,703,370 | +1.35(+0.89%) |
Nov 28, 2017 | 149.53 | 151.14 | 147.92 | 150.97 | 7,073,530 | +2.06(+1.38%) |
Nov 27, 2017 | 149.55 | 147.39 | 148.91 | 5,309,056 | +1.56(+1.06%) | |
Nov 24, 2017 | 147.16 | 148.00 | 146.84 | 147.34 | 2,167,897 | +0.23(+0.16%) |
Nov 22, 2017 | 147.82 | 147.87 | 147.10 | 147.11 | 4,834,409 | -0.68(-0.46%) |
Nov 21, 2017 | 145.81 | 147.80 | 145.48 | 147.80 | 7,279,733 | +2.06(+1.41%) |
Nov 20, 2017 | 143.76 | 145.94 | 143.47 | 145.74 | 5,493,221 | +2.32(+1.62%) |
Nov 17, 2017 | 142.79 | 144.01 | 141.98 | 143.42 | 5,298,295 | +0.20(+0.14%) |
Nov 16, 2017 | 142.51 | 143.44 | 141.98 | 143.22 | 5,362,523 | +1.74(+1.23%) |
Nov 15, 2017 | 143.16 | 143.16 | 141.38 | 141.48 | 6,472,318 | -2.21(-1.54%) |
Nov 14, 2017 | 139.90 | 143.76 | 139.50 | 143.69 | 12,024,604 | +2.32(+1.64%) |
Nov 13, 2017 | 140.77 | 142.48 | 140.44 | 141.38 | 8,388,488 | +1.06(+0.76%) |
Nov 10, 2017 | 139.66 | 140.72 | 139.31 | 140.32 | 4,157,753 | +0.72(+0.52%) |
Nov 09, 2017 | 140.31 | 140.34 | 138.75 | 139.60 | 3,981,779 | -0.67(-0.48%) |
Nov 08, 2017 | 139.66 | 140.80 | 139.60 | 140.26 | 3,406,785 | +0.33(+0.24%) |
Nov 07, 2017 | 140.30 | 140.56 | 139.22 | 139.93 | 3,738,723 | -0.48(-0.34%) |
Nov 06, 2017 | 140.91 | 140.97 | 139.38 | 140.41 | 3,830,594 | -0.15(-0.10%) |
Nov 03, 2017 | 139.38 | 141.07 | 139.09 | 140.56 | 3,603,372 | +1.44(+1.03%) |
Nov 02, 2017 | 141.09 | 141.09 | 137.26 | 139.12 | 7,622,972 | -2.28(-1.61%) |
Nov 01, 2017 | 142.29 | 142.56 | 141.18 | 141.40 | 4,173,086 | -0.34(-0.24%) |
Oct 31, 2017 | 141.42 | 142.22 | 141.16 | 141.75 | 3,417,496 | +0.40(+0.28%) |
Oct 30, 2017 | 142.78 | 142.78 | 140.97 | 141.34 | 4,568,646 | -1.74(-1.21%) |
Oct 27, 2017 | 142.62 | 143.35 | 142.33 | 143.08 | 4,351,246 | -0.26(-0.18%) |
Oct 26, 2017 | 142.27 | 143.59 | 142.02 | 143.34 | 4,386,192 | +1.35(+0.95%) |
Oct 25, 2017 | 142.03 | 142.75 | 141.40 | 141.99 | 4,899,672 | +0.03(+0.02%) |
Oct 24, 2017 | 140.79 | 142.33 | 140.78 | 141.96 | 4,311,660 | +1.10(+0.78%) |
Oct 23, 2017 | 140.26 | 142.16 | 140.01 | 140.85 | 4,672,556 | +1.12(+0.80%) |
Oct 20, 2017 | 140.20 | 140.35 | 139.15 | 139.74 | 4,872,986 | +0.16(+0.12%) |
Oct 19, 2017 | 139.79 | 140.32 | 139.17 | 139.57 | 3,128,669 | -0.18(-0.13%) |
Oct 18, 2017 | 139.73 | 140.43 | 139.67 | 139.75 | 3,226,074 | +0.09(+0.06%) |
Oct 17, 2017 | 140.41 | 141.01 | 138.09 | 139.67 | 4,899,529 | -0.74(-0.53%) |
Oct 16, 2017 | 140.62 | 140.79 | 139.59 | 140.41 | 3,025,321 | -0.21(-0.15%) |
Oct 13, 2017 | 141.01 | 141.99 | 140.52 | 140.62 | 3,811,629 | -0.10(-0.07%) |
Oct 12, 2017 | 141.43 | 141.43 | 140.62 | 140.73 | 3,973,902 | -0.56(-0.40%) |
Oct 11, 2017 | 141.24 | 141.82 | 140.61 | 141.29 | 2,712,590 | +0.08(+0.05%) |
Oct 10, 2017 | 141.68 | 141.76 | 140.77 | 141.21 | 3,222,642 | -0.47(-0.33%) |
Oct 09, 2017 | 142.05 | 142.47 | 141.44 | 141.69 | 2,493,330 | -0.12(-0.08%) |
Oct 06, 2017 | 142.09 | 142.47 | 141.71 | 141.80 | 3,410,814 | -0.23(-0.16%) |
Oct 05, 2017 | 141.14 | 142.15 | 140.44 | 142.03 | 4,098,976 | +0.71(+0.50%) |
Oct 04, 2017 | 141.50 | 142.00 | 141.00 | 141.33 | 3,212,236 | +0.10(+0.07%) |
Oct 03, 2017 | 140.27 | 141.32 | 140.22 | 141.22 | 3,562,835 | +0.98(+0.70%) |
Oct 02, 2017 | 140.39 | 140.44 | 139.56 | 140.24 | 3,182,720 | +0.39(+0.28%) |
Sep 29, 2017 | 138.94 | 139.89 | 138.64 | 139.85 | 4,055,393 | +1.03(+0.74%) |
Sep 28, 2017 | 137.42 | 138.90 | 137.37 | 138.82 | 5,396,016 | +1.23(+0.89%) |
Sep 27, 2017 | 136.92 | 137.59 | 4,638,671 | -0.29(-0.21%) | ||
Sep 26, 2017 | 138.13 | 138.51 | 137.48 | 137.88 | 3,769,106 | +0.14(+0.10%) |
Sep 25, 2017 | 136.84 | 138.03 | 136.59 | 137.74 | 5,726,775 | +0.97(+0.71%) |
Sep 22, 2017 | 136.07 | 136.88 | 135.96 | 136.78 | 4,182,938 | +0.67(+0.49%) |
Sep 21, 2017 | 135.84 | 136.42 | 135.71 | 136.11 | 3,604,720 | +0.44(+0.32%) |
Sep 20, 2017 | 134.72 | 136.28 | 134.54 | 135.67 | 5,378,960 | +0.87(+0.65%) |
Sep 19, 2017 | 134.92 | 135.37 | 134.37 | 134.80 | 4,343,032 | -0.13(-0.09%) |
Sep 18, 2017 | 135.95 | 135.95 | 134.83 | 134.93 | 4,689,602 | -0.50(-0.37%) |
Sep 15, 2017 | 136.78 | 136.79 | 135.34 | 135.44 | 10,671,432 | -0.84(-0.61%) |
Sep 14, 2017 | 137.10 | 137.53 | 136.23 | 136.27 | 6,185,665 | -0.55(-0.40%) |
Sep 13, 2017 | 137.14 | 137.98 | 136.42 | 136.82 | 5,512,828 | +0.09(+0.07%) |
Sep 12, 2017 | 136.00 | 137.60 | 135.70 | 136.73 | 6,776,310 | +1.32(+0.97%) |
Sep 11, 2017 | 135.45 | 135.72 | 133.57 | 135.41 | 10,347,725 | -1.10(-0.81%) |
Sep 08, 2017 | 136.02 | 137.39 | 134.68 | 136.51 | 11,799,347 | +1.48(+1.10%) |
Sep 07, 2017 | 135.24 | 136.19 | 134.06 | 135.03 | 9,668,602 | +1.17(+0.88%) |
Sep 06, 2017 | 134.25 | 131.80 | 133.86 | 9,502,135 | +3.10(+2.37%) | |
Sep 05, 2017 | 129.71 | 131.60 | 129.71 | 130.76 | 8,781,635 | +1.84(+1.43%) |
Sep 01, 2017 | 128.47 | 129.06 | 128.05 | 128.92 | 3,956,693 | +0.78(+0.61%) |
Aug 31, 2017 | 128.77 | 129.04 | 128.12 | 128.14 | 7,113,832 | -0.11(-0.09%) |
Aug 30, 2017 | 128.25 | 128.47 | 127.64 | 128.25 | 4,257,281 | +0.14(+0.11%) |
Aug 29, 2017 | 128.31 | 129.02 | 127.42 | 128.12 | 6,278,570 | -0.56(-0.44%) |
Aug 28, 2017 | 129.15 | 129.53 | 127.86 | 128.68 | 8,051,148 | +1.48(+1.16%) |
Aug 25, 2017 | 126.23 | 127.95 | 126.14 | 127.20 | 3,585,894 | +1.19(+0.94%) |
Aug 24, 2017 | 127.27 | 128.01 | 125.79 | 126.01 | 4,395,072 | -0.72(-0.57%) |
Aug 23, 2017 | 126.29 | 127.06 | 125.31 | 126.73 | 6,159,236 | -0.69(-0.54%) |
Aug 22, 2017 | 126.89 | 127.99 | 126.89 | 127.42 | 3,844,107 | +0.60(+0.48%) |
Aug 21, 2017 | 125.03 | 127.40 | 124.86 | 126.82 | 4,967,619 | +1.45(+1.16%) |
Aug 18, 2017 | 127.17 | 127.17 | 124.91 | 125.36 | 8,222,630 | -1.85(-1.46%) |
Aug 17, 2017 | 129.04 | 129.33 | 127.17 | 127.22 | 5,247,655 | -2.19(-1.69%) |
Aug 16, 2017 | 128.73 | 130.01 | 128.48 | 129.41 | 7,109,909 | +1.77(+1.39%) |
Aug 15, 2017 | 131.13 | 131.54 | 126.02 | 127.64 | 15,914,520 | -3.48(-2.65%) |
Aug 14, 2017 | 132.63 | 132.64 | 130.52 | 131.12 | 7,833,717 | -0.53(-0.40%) |
Aug 11, 2017 | 130.99 | 132.36 | 130.88 | 131.65 | 4,294,809 | +0.85(+0.65%) |
Aug 10, 2017 | 131.91 | 132.58 | 130.80 | 130.80 | 5,215,717 | -1.17(-0.89%) |
Aug 09, 2017 | 130.35 | 132.23 | 130.32 | 131.97 | 4,523,395 | +1.62(+1.25%) |
Aug 08, 2017 | 130.32 | 131.07 | 130.12 | 130.35 | 3,764,759 | +0.00(+0.00%) |
Aug 07, 2017 | 131.30 | 129.60 | 130.35 | 4,510,198 | +0.51(+0.39%) | |
Aug 04, 2017 | 128.36 | 129.84 | 128.18 | 129.84 | 3,833,673 | +1.67(+1.30%) |
Aug 03, 2017 | 128.09 | 129.22 | 127.92 | 128.17 | 6,054,742 | +0.25(+0.19%) |
Aug 02, 2017 | 127.45 | 128.23 | 127.43 | 127.92 | 4,416,748 | +0.55(+0.43%) |