Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 151.93 | 153.09 | 150.96 | 151.60 | 666,028 | +0.12(+0.08%) |
Jan 30, 2018 | 152.10 | 152.55 | 151.40 | 151.48 | 585,767 | -1.29(-0.85%) |
Jan 29, 2018 | 154.94 | 154.94 | 152.20 | 152.78 | 568,346 | -2.11(-1.36%) |
Jan 26, 2018 | 151.98 | 155.12 | 151.38 | 154.88 | 596,691 | +3.56(+2.35%) |
Jan 25, 2018 | 150.56 | 151.75 | 150.04 | 151.32 | 464,921 | +1.09(+0.72%) |
Jan 24, 2018 | 149.39 | 150.58 | 148.86 | 150.23 | 469,601 | +1.09(+0.73%) |
Jan 23, 2018 | 145.95 | 149.62 | 144.15 | 149.15 | 776,481 | +3.09(+2.11%) |
Jan 22, 2018 | 145.13 | 146.81 | 144.54 | 146.06 | 464,974 | +0.67(+0.46%) |
Jan 19, 2018 | 145.65 | 146.16 | 144.74 | 145.39 | 474,709 | +0.31(+0.21%) |
Jan 18, 2018 | 145.82 | 146.46 | 144.40 | 145.08 | 766,018 | -0.94(-0.64%) |
Jan 17, 2018 | 145.13 | 146.38 | 144.52 | 146.01 | 459,449 | +1.86(+1.29%) |
Jan 16, 2018 | 145.96 | 147.03 | 144.01 | 144.15 | 737,680 | -2.72(-1.85%) |
Jan 12, 2018 | 146.87 | 146.87 | 146.87 | 0 | +0.66(+0.45%) | |
Jan 11, 2018 | 145.67 | 146.35 | 144.56 | 146.21 | 667,387 | +1.09(+0.75%) |
Jan 10, 2018 | 143.07 | 145.17 | 142.91 | 145.12 | 1,197,309 | +1.68(+1.17%) |
Jan 09, 2018 | 143.64 | 144.92 | 143.28 | 143.44 | 592,957 | +0.40(+0.28%) |
Jan 08, 2018 | 143.16 | 143.54 | 142.41 | 143.04 | 669,745 | -0.77(-0.54%) |
Jan 05, 2018 | 143.38 | 144.24 | 142.70 | 143.82 | 684,501 | +0.92(+0.64%) |
Jan 04, 2018 | 141.72 | 144.17 | 141.72 | 142.90 | 847,704 | +1.44(+1.02%) |
Jan 03, 2018 | 138.43 | 141.66 | 137.74 | 141.47 | 816,314 | +2.60(+1.87%) |
Jan 02, 2018 | 147.87 | 147.87 | 138.40 | 138.87 | 865,725 | -3.50(-2.45%) |
Dec 29, 2017 | 142.36 | 142.36 | 142.36 | 0 | -0.66(-0.46%) | |
Dec 28, 2017 | 143.15 | 143.29 | 142.32 | 143.03 | 367,798 | +0.26(+0.18%) |
Dec 27, 2017 | 143.06 | 143.65 | 142.48 | 142.76 | 368,635 | -0.22(-0.15%) |
Dec 26, 2017 | 142.95 | 143.47 | 142.78 | 142.98 | 247,990 | +0.12(+0.09%) |
Dec 22, 2017 | 143.70 | 143.91 | 142.52 | 142.85 | 512,517 | -0.59(-0.41%) |
Dec 21, 2017 | 144.86 | 145.08 | 142.97 | 143.45 | 620,705 | -0.71(-0.49%) |
Dec 20, 2017 | 145.06 | 145.47 | 143.94 | 144.15 | 792,634 | -0.97(-0.67%) |
Dec 19, 2017 | 146.12 | 146.18 | 144.54 | 145.12 | 650,901 | -0.39(-0.27%) |
Dec 18, 2017 | 147.34 | 147.57 | 144.44 | 145.51 | 817,976 | -1.36(-0.92%) |
Dec 15, 2017 | 144.93 | 147.19 | 143.79 | 146.87 | 1,506,000 | +2.37(+1.64%) |
Dec 14, 2017 | 143.87 | 145.10 | 143.13 | 144.49 | 954,869 | +0.52(+0.36%) |
Dec 13, 2017 | 146.20 | 146.47 | 143.85 | 143.97 | 637,052 | -2.14(-1.46%) |
Dec 12, 2017 | 145.73 | 146.29 | 145.19 | 146.11 | 776,579 | -0.08(-0.05%) |
Dec 11, 2017 | 146.34 | 146.95 | 145.77 | 146.19 | 710,239 | -0.17(-0.12%) |
Dec 08, 2017 | 146.36 | 146.99 | 145.78 | 146.36 | 792,897 | +0.04(+0.03%) |
Dec 07, 2017 | 147.37 | 147.96 | 146.26 | 146.32 | 779,702 | -1.58(-1.07%) |
Dec 06, 2017 | 148.47 | 148.94 | 147.82 | 147.90 | 444,641 | -0.21(-0.14%) |
Dec 05, 2017 | 149.26 | 149.68 | 147.87 | 148.11 | 672,951 | -1.09(-0.73%) |
Dec 04, 2017 | 152.30 | 152.77 | 149.13 | 149.20 | 965,764 | -3.27(-2.14%) |
Dec 01, 2017 | 151.40 | 152.53 | 149.94 | 152.47 | 1,141,727 | +1.08(+0.71%) |
Nov 30, 2017 | 150.44 | 151.81 | 149.11 | 151.38 | 1,003,014 | +1.63(+1.09%) |
Nov 29, 2017 | 150.59 | 151.57 | 149.68 | 149.76 | 801,947 | -0.31(-0.21%) |
Nov 28, 2017 | 149.14 | 150.58 | 149.14 | 150.07 | 1,282,385 | +0.85(+0.57%) |
Nov 27, 2017 | 149.96 | 150.17 | 149.15 | 149.22 | 777,518 | -0.96(-0.64%) |
Nov 24, 2017 | 149.93 | 150.43 | 149.39 | 150.18 | 354,619 | +0.69(+0.46%) |
Nov 22, 2017 | 150.89 | 151.25 | 149.40 | 149.49 | 955,539 | -0.95(-0.63%) |
Nov 21, 2017 | 151.25 | 151.25 | 150.36 | 150.44 | 905,924 | -0.08(-0.06%) |
Nov 20, 2017 | 150.40 | 150.95 | 149.59 | 150.53 | 1,127,721 | -0.17(-0.11%) |
Nov 17, 2017 | 149.90 | 150.91 | 148.79 | 150.70 | 1,843,094 | +0.13(+0.09%) |
Nov 16, 2017 | 153.27 | 153.46 | 150.46 | 150.56 | 935,895 | -2.56(-1.67%) |
Nov 15, 2017 | 152.35 | 153.31 | 152.08 | 153.13 | 754,688 | +0.58(+0.38%) |
Nov 14, 2017 | 151.25 | 153.32 | 150.77 | 152.54 | 947,274 | +0.51(+0.33%) |
Nov 13, 2017 | 151.69 | 152.70 | 151.52 | 152.03 | 496,528 | -0.08(-0.05%) |
Nov 10, 2017 | 151.98 | 152.54 | 151.00 | 152.11 | 473,433 | +0.06(+0.04%) |
Nov 09, 2017 | 152.23 | 152.90 | 150.74 | 152.04 | 755,233 | +0.48(+0.32%) |
Nov 08, 2017 | 151.55 | 152.21 | 150.68 | 151.56 | 387,996 | -0.58(-0.38%) |
Nov 07, 2017 | 151.73 | 153.15 | 151.01 | 152.14 | 626,542 | +0.39(+0.25%) |
Nov 06, 2017 | 150.64 | 152.19 | 149.19 | 151.75 | 743,804 | +1.51(+1.00%) |
Nov 03, 2017 | 148.28 | 150.63 | 148.15 | 150.25 | 795,223 | +1.99(+1.34%) |
Nov 02, 2017 | 154.80 | 155.34 | 147.89 | 148.26 | 1,614,634 | -3.23(-2.13%) |
Nov 01, 2017 | 152.04 | 153.46 | 150.54 | 151.49 | 988,907 | -0.16(-0.11%) |
Oct 31, 2017 | 151.16 | 152.08 | 151.16 | 151.65 | 653,992 | +0.07(+0.04%) |
Oct 30, 2017 | 151.37 | 152.69 | 150.81 | 151.58 | 750,284 | -0.58(-0.38%) |
Oct 27, 2017 | 152.82 | 152.82 | 150.68 | 152.16 | 571,326 | -1.13(-0.74%) |
Oct 26, 2017 | 154.40 | 154.68 | 151.67 | 153.29 | 536,985 | -0.40(-0.26%) |
Oct 25, 2017 | 153.62 | 154.28 | 152.66 | 153.68 | 809,816 | -0.04(-0.02%) |
Oct 24, 2017 | 154.49 | 154.94 | 153.23 | 153.72 | 1,046,247 | -0.70(-0.45%) |
Oct 23, 2017 | 153.91 | 154.94 | 153.09 | 154.42 | 665,093 | +1.13(+0.74%) |
Oct 20, 2017 | 152.45 | 153.51 | 152.03 | 153.29 | 514,696 | +1.55(+1.02%) |
Oct 19, 2017 | 149.78 | 151.83 | 149.55 | 151.73 | 496,027 | +1.29(+0.86%) |
Oct 18, 2017 | 149.78 | 150.78 | 149.30 | 150.44 | 577,285 | +0.81(+0.54%) |
Oct 17, 2017 | 149.89 | 150.25 | 148.88 | 149.63 | 780,241 | -0.01(-0.01%) |
Oct 16, 2017 | 148.86 | 149.84 | 147.26 | 149.64 | 664,710 | +1.28(+0.86%) |
Oct 13, 2017 | 147.56 | 148.60 | 147.06 | 148.36 | 1,032,883 | +1.09(+0.74%) |
Oct 12, 2017 | 146.83 | 147.79 | 146.58 | 147.27 | 689,598 | +0.44(+0.30%) |
Oct 11, 2017 | 146.73 | 146.98 | 146.12 | 146.83 | 676,050 | +0.01(+0.01%) |
Oct 10, 2017 | 145.90 | 146.88 | 145.40 | 146.82 | 575,682 | +1.20(+0.82%) |
Oct 09, 2017 | 146.04 | 146.35 | 145.36 | 145.62 | 424,539 | -0.32(-0.22%) |
Oct 06, 2017 | 146.66 | 147.18 | 145.82 | 145.94 | 588,674 | -0.22(-0.15%) |
Oct 05, 2017 | 145.89 | 146.46 | 145.06 | 146.16 | 439,221 | +0.52(+0.36%) |
Oct 04, 2017 | 145.98 | 145.98 | 144.69 | 145.64 | 555,303 | -0.18(-0.12%) |
Oct 03, 2017 | 145.99 | 146.60 | 145.73 | 145.82 | 663,537 | -0.56(-0.39%) |
Oct 02, 2017 | 145.37 | 146.51 | 144.31 | 146.38 | 711,168 | +1.19(+0.82%) |
Sep 29, 2017 | 146.43 | 146.69 | 144.78 | 145.20 | 601,232 | -1.22(-0.84%) |
Sep 28, 2017 | 145.89 | 146.57 | 145.20 | 146.42 | 589,541 | +0.22(+0.15%) |
Sep 27, 2017 | 146.42 | 145.25 | 146.21 | 1,178,613 | +0.91(+0.63%) | |
Sep 26, 2017 | 144.48 | 146.50 | 144.02 | 145.30 | 2,032,260 | +1.26(+0.87%) |
Sep 25, 2017 | 142.99 | 144.46 | 142.63 | 144.04 | 690,102 | +0.76(+0.53%) |
Sep 22, 2017 | 143.42 | 141.94 | 143.28 | 1,054,661 | +1.26(+0.89%) | |
Sep 21, 2017 | 142.90 | 143.18 | 141.97 | 142.02 | 328,483 | -0.98(-0.68%) |
Sep 20, 2017 | 142.88 | 143.31 | 142.22 | 143.00 | 865,897 | +0.53(+0.38%) |
Sep 19, 2017 | 143.41 | 142.34 | 142.46 | 835,915 | -0.24(-0.17%) | |
Sep 18, 2017 | 143.74 | 144.19 | 142.23 | 142.71 | 1,234,256 | -0.98(-0.68%) |
Sep 15, 2017 | 142.80 | 144.30 | 142.28 | 143.68 | 2,008,812 | +0.68(+0.47%) |
Sep 14, 2017 | 143.10 | 143.46 | 141.82 | 143.01 | 1,426,176 | -0.43(-0.30%) |
Sep 13, 2017 | 143.02 | 143.55 | 142.30 | 143.44 | 614,056 | +0.25(+0.18%) |
Sep 12, 2017 | 143.61 | 142.16 | 143.19 | 922,557 | +1.01(+0.71%) | |
Sep 11, 2017 | 142.61 | 143.79 | 141.79 | 142.17 | 1,128,361 | -0.29(-0.20%) |
Sep 08, 2017 | 138.66 | 143.03 | 138.27 | 142.46 | 1,471,298 | +3.73(+2.69%) |
Sep 07, 2017 | 138.51 | 140.04 | 138.30 | 138.73 | 1,405,124 | +0.23(+0.16%) |
Sep 06, 2017 | 138.63 | 139.13 | 138.07 | 138.50 | 922,866 | +0.14(+0.10%) |
Sep 05, 2017 | 138.54 | 138.69 | 137.52 | 138.36 | 1,247,048 | -0.59(-0.43%) |
Sep 01, 2017 | 139.86 | 139.93 | 138.91 | 138.95 | 710,121 | -0.35(-0.25%) |
Aug 31, 2017 | 139.20 | 139.69 | 138.85 | 139.30 | 807,896 | +0.66(+0.47%) |
Aug 30, 2017 | 138.77 | 139.48 | 138.41 | 138.64 | 407,588 | -0.09(-0.07%) |
Aug 29, 2017 | 138.02 | 138.90 | 137.45 | 138.74 | 857,387 | -0.12(-0.09%) |
Aug 28, 2017 | 139.80 | 139.80 | 138.79 | 138.86 | 752,176 | -0.83(-0.59%) |
Aug 25, 2017 | 139.50 | 140.06 | 139.22 | 139.69 | 1,009,332 | +0.49(+0.35%) |
Aug 24, 2017 | 139.82 | 139.84 | 138.92 | 139.20 | 403,016 | -0.03(-0.02%) |
Aug 23, 2017 | 139.71 | 140.31 | 139.16 | 139.23 | 726,030 | -1.03(-0.74%) |
Aug 22, 2017 | 139.80 | 140.93 | 139.54 | 140.26 | 1,577,640 | +0.53(+0.38%) |
Aug 21, 2017 | 139.45 | 140.58 | 139.10 | 139.73 | 485,751 | +0.46(+0.33%) |
Aug 18, 2017 | 138.61 | 140.62 | 138.37 | 139.27 | 609,367 | +0.37(+0.26%) |
Aug 17, 2017 | 140.58 | 140.90 | 138.90 | 138.91 | 709,641 | -1.84(-1.31%) |
Aug 16, 2017 | 141.68 | 141.91 | 140.60 | 140.75 | 855,795 | -0.81(-0.57%) |
Aug 15, 2017 | 142.16 | 142.61 | 141.39 | 141.55 | 705,961 | -0.41(-0.29%) |
Aug 14, 2017 | 140.33 | 142.24 | 138.93 | 141.97 | 565,716 | +2.04(+1.46%) |
Aug 11, 2017 | 139.61 | 140.45 | 139.24 | 139.93 | 623,435 | +1.10(+0.79%) |
Aug 10, 2017 | 139.26 | 140.31 | 138.75 | 138.83 | 1,089,986 | -1.19(-0.85%) |
Aug 09, 2017 | 140.16 | 140.64 | 139.85 | 140.02 | 1,626,485 | -0.39(-0.28%) |
Aug 08, 2017 | 140.21 | 140.55 | 139.86 | 140.42 | 916,993 | +0.08(+0.05%) |
Aug 07, 2017 | 140.02 | 141.06 | 139.68 | 140.34 | 692,537 | -0.06(-0.04%) |
Aug 04, 2017 | 139.02 | 140.60 | 137.90 | 140.40 | 599,343 | +2.25(+1.63%) |
Aug 03, 2017 | 138.93 | 140.56 | 135.77 | 138.15 | 1,233,589 | -1.53(-1.09%) |
Aug 02, 2017 | 140.14 | 140.67 | 138.88 | 139.68 | 950,128 | -0.70(-0.50%) |
Aug 01, 2017 | 140.31 | 140.63 | 140.31 | 140.38 | 708,553 | +0.69(+0.50%) |
Jul 31, 2017 | 141.69 | 139.45 | 139.69 | 949,132 | -1.16(-0.83%) | |
Jul 28, 2017 | 137.89 | 141.40 | 137.69 | 140.85 | 589,313 | +2.90(+2.10%) |
Jul 27, 2017 | 139.82 | 139.88 | 137.50 | 137.95 | 637,077 | -1.39(-1.00%) |
Jul 26, 2017 | 140.62 | 140.87 | 138.94 | 139.34 | 485,827 | -1.28(-0.91%) |
Jul 25, 2017 | 140.74 | 141.14 | 140.08 | 140.62 | 401,043 | +0.74(+0.53%) |
Jul 24, 2017 | 138.59 | 140.09 | 138.28 | 139.87 | 540,744 | +1.37(+0.99%) |
Jul 21, 2017 | 137.24 | 138.79 | 137.23 | 138.50 | 466,179 | +0.26(+0.19%) |
Jul 20, 2017 | 138.44 | 137.43 | 138.24 | 470,695 | +0.57(+0.42%) | |
Jul 19, 2017 | 137.98 | 138.65 | 137.19 | 137.67 | 375,296 | -0.37(-0.27%) |
Jul 18, 2017 | 137.80 | 138.57 | 136.04 | 138.03 | 535,648 | -0.75(-0.54%) |
Jul 17, 2017 | 137.30 | 138.84 | 136.92 | 138.78 | 701,823 | +1.35(+0.98%) |
Jul 14, 2017 | 136.35 | 138.02 | 135.69 | 137.43 | 507,166 | +0.72(+0.53%) |
Jul 13, 2017 | 136.66 | 137.03 | 135.25 | 136.71 | 481,588 | +0.32(+0.23%) |
Jul 12, 2017 | 135.58 | 136.58 | 134.26 | 136.39 | 730,524 | +0.82(+0.60%) |
Jul 11, 2017 | 137.33 | 137.47 | 135.22 | 135.58 | 526,254 | -1.61(-1.17%) |
Jul 10, 2017 | 136.60 | 137.81 | 135.28 | 137.18 | 811,767 | -0.10(-0.08%) |
Jul 07, 2017 | 136.35 | 137.70 | 135.79 | 137.28 | 542,304 | +1.21(+0.89%) |
Jul 06, 2017 | 136.60 | 138.63 | 135.80 | 136.07 | 732,795 | -0.43(-0.32%) |
Jul 05, 2017 | 137.31 | 137.59 | 136.47 | 136.50 | 716,088 | -0.84(-0.62%) |
Jul 03, 2017 | 137.43 | 138.38 | 136.65 | 137.35 | 396,095 | +0.87(+0.64%) |
Jun 30, 2017 | 137.61 | 137.94 | 136.26 | 136.48 | 696,975 | -1.17(-0.85%) |
Jun 29, 2017 | 137.64 | 138.67 | 136.57 | 137.65 | 954,885 | -0.12(-0.09%) |
Jun 28, 2017 | 136.19 | 138.13 | 135.51 | 137.77 | 921,185 | +2.31(+1.70%) |
Jun 27, 2017 | 135.61 | 136.48 | 135.19 | 135.46 | 820,778 | -0.16(-0.12%) |
Jun 26, 2017 | 135.88 | 136.95 | 135.08 | 135.62 | 887,675 | -0.26(-0.19%) |
Jun 23, 2017 | 136.20 | 136.22 | 134.52 | 135.88 | 8,187,927 | +0.29(+0.21%) |
Jun 22, 2017 | 138.31 | 138.71 | 135.35 | 135.59 | 1,272,820 | -3.32(-2.39%) |
Jun 21, 2017 | 139.61 | 140.12 | 138.61 | 138.91 | 874,950 | -0.91(-0.65%) |
Jun 20, 2017 | 140.20 | 140.54 | 138.00 | 139.82 | 666,757 | +0.00(+0.00%) |
Jun 19, 2017 | 140.22 | 140.66 | 139.18 | 139.82 | 572,344 | -0.08(-0.05%) |
Jun 16, 2017 | 139.41 | 140.21 | 137.92 | 139.90 | 1,262,246 | +1.15(+0.83%) |
Jun 15, 2017 | 137.73 | 139.00 | 136.31 | 138.75 | 483,387 | +0.41(+0.30%) |
Jun 14, 2017 | 137.61 | 138.69 | 137.10 | 138.33 | 551,581 | +0.75(+0.54%) |
Jun 13, 2017 | 136.27 | 138.08 | 136.10 | 137.59 | 707,307 | +0.88(+0.64%) |
Jun 12, 2017 | 136.52 | 137.12 | 135.02 | 136.71 | 885,410 | +0.54(+0.40%) |
Jun 09, 2017 | 136.05 | 136.90 | 135.31 | 136.16 | 1,114,911 | +0.14(+0.10%) |
Jun 08, 2017 | 135.63 | 136.82 | 135.31 | 136.03 | 771,619 | +0.13(+0.10%) |
Jun 07, 2017 | 136.03 | 136.16 | 135.02 | 135.89 | 655,824 | -0.02(-0.01%) |
Jun 06, 2017 | 136.92 | 136.92 | 135.70 | 135.91 | 561,526 | -1.55(-1.13%) |
Jun 05, 2017 | 137.83 | 138.35 | 137.36 | 137.46 | 633,729 | -0.12(-0.09%) |
Jun 02, 2017 | 136.57 | 137.88 | 136.28 | 137.59 | 851,172 | +0.51(+0.37%) |
Jun 01, 2017 | 137.05 | 138.30 | 136.70 | 137.07 | 1,118,430 | +0.00(+0.00%) |
May 31, 2017 | 135.59 | 137.53 | 134.65 | 137.07 | 1,324,653 | +1.49(+1.10%) |
May 30, 2017 | 134.75 | 135.86 | 132.44 | 135.59 | 853,391 | +0.04(+0.03%) |
May 26, 2017 | 135.59 | 135.66 | 133.91 | 135.55 | 1,023,797 | +0.19(+0.14%) |
May 25, 2017 | 133.71 | 135.83 | 133.10 | 135.36 | 1,015,123 | +1.91(+1.43%) |
May 24, 2017 | 131.88 | 133.54 | 131.38 | 133.45 | 737,820 | +1.44(+1.09%) |
May 23, 2017 | 131.39 | 132.57 | 131.22 | 132.01 | 720,689 | +0.51(+0.38%) |
May 22, 2017 | 131.17 | 131.99 | 130.59 | 131.51 | 850,271 | +0.58(+0.44%) |
May 19, 2017 | 131.11 | 131.99 | 130.70 | 130.93 | 1,461,256 | +0.20(+0.15%) |
May 18, 2017 | 130.80 | 131.57 | 130.28 | 130.73 | 1,597,837 | -0.73(-0.55%) |
May 17, 2017 | 132.27 | 132.78 | 131.33 | 131.46 | 1,433,608 | -1.89(-1.42%) |
May 16, 2017 | 133.49 | 134.19 | 131.01 | 133.35 | 845,213 | +0.17(+0.13%) |
May 15, 2017 | 133.04 | 133.64 | 132.74 | 133.18 | 1,091,201 | +0.14(+0.11%) |
May 12, 2017 | 132.74 | 133.68 | 132.36 | 133.04 | 1,003,091 | -0.13(-0.10%) |
May 11, 2017 | 132.35 | 133.38 | 131.84 | 133.17 | 1,534,608 | +0.47(+0.35%) |
May 10, 2017 | 132.88 | 133.36 | 131.75 | 132.71 | 1,360,833 | -0.14(-0.11%) |
May 09, 2017 | 135.13 | 135.79 | 132.69 | 132.85 | 1,503,551 | -2.04(-1.51%) |
May 08, 2017 | 135.03 | 136.76 | 134.47 | 134.88 | 2,156,459 | +0.08(+0.06%) |
May 05, 2017 | 133.07 | 134.81 | 133.07 | 134.80 | 1,815,144 | +1.74(+1.31%) |
May 04, 2017 | 127.14 | 133.54 | 127.14 | 133.06 | 3,062,629 | +7.79(+6.22%) |
May 03, 2017 | 124.57 | 126.12 | 124.43 | 125.27 | 1,732,157 | +0.28(+0.22%) |
May 02, 2017 | 124.41 | 125.00 | 124.20 | 124.99 | 945,464 | +0.45(+0.36%) |
May 01, 2017 | 124.69 | 124.94 | 123.87 | 124.55 | 823,674 | +0.57(+0.46%) |
Apr 28, 2017 | 124.62 | 124.76 | 123.83 | 123.97 | 1,088,490 | -0.40(-0.32%) |
Apr 27, 2017 | 123.99 | 124.73 | 123.36 | 124.38 | 653,202 | +0.49(+0.39%) |
Apr 26, 2017 | 122.98 | 124.49 | 122.94 | 123.89 | 876,600 | +0.69(+0.56%) |
Apr 25, 2017 | 123.50 | 121.60 | 123.20 | 541,281 | +1.60(+1.31%) | |
Apr 24, 2017 | 121.71 | 121.99 | 120.51 | 121.60 | 919,861 | +1.90(+1.58%) |
Apr 21, 2017 | 121.35 | 121.67 | 119.43 | 119.70 | 853,806 | -1.69(-1.39%) |
Apr 20, 2017 | 120.32 | 121.83 | 119.72 | 121.39 | 523,578 | +1.50(+1.26%) |
Apr 19, 2017 | 120.37 | 120.59 | 119.80 | 119.89 | 581,100 | +0.13(+0.11%) |
Apr 18, 2017 | 119.52 | 120.36 | 118.72 | 119.76 | 572,095 | -0.49(-0.40%) |
Apr 17, 2017 | 118.59 | 120.33 | 117.58 | 120.25 | 610,519 | +1.95(+1.65%) |
Apr 13, 2017 | 117.79 | 119.07 | 117.47 | 118.29 | 1,029,096 | +0.24(+0.21%) |
Apr 12, 2017 | 118.62 | 118.77 | 117.47 | 118.05 | 703,912 | -0.80(-0.68%) |
Apr 11, 2017 | 118.84 | 119.23 | 117.52 | 118.85 | 770,727 | -0.58(-0.49%) |
Apr 10, 2017 | 119.91 | 120.48 | 119.25 | 119.43 | 1,157,014 | -0.65(-0.54%) |
Apr 07, 2017 | 120.97 | 121.19 | 120.04 | 120.09 | 775,151 | -1.13(-0.93%) |
Apr 06, 2017 | 121.34 | 121.83 | 119.18 | 121.22 | 1,008,212 | -0.25(-0.21%) |
Apr 05, 2017 | 121.96 | 122.82 | 121.39 | 121.47 | 464,514 | -0.36(-0.29%) |
Apr 04, 2017 | 121.34 | 121.91 | 120.89 | 121.83 | 756,702 | +0.37(+0.30%) |
Apr 03, 2017 | 122.39 | 122.93 | 120.49 | 121.46 | 1,112,109 | -0.90(-0.73%) |
Mar 31, 2017 | 122.34 | 122.69 | 121.97 | 122.36 | 672,618 | -0.26(-0.21%) |
Mar 30, 2017 | 121.95 | 123.16 | 121.80 | 122.62 | 574,471 | +0.20(+0.17%) |
Mar 29, 2017 | 122.16 | 122.69 | 122.16 | 122.41 | 603,097 | -0.42(-0.34%) |
Mar 28, 2017 | 120.58 | 123.02 | 120.58 | 122.83 | 717,818 | +1.78(+1.47%) |
Mar 27, 2017 | 119.67 | 121.24 | 119.33 | 121.06 | 477,855 | +0.13(+0.11%) |
Mar 24, 2017 | 120.34 | 121.55 | 120.15 | 120.93 | 775,785 | +0.65(+0.54%) |
Mar 23, 2017 | 120.40 | 121.35 | 119.86 | 120.27 | 675,873 | -0.16(-0.13%) |
Mar 22, 2017 | 120.45 | 121.10 | 119.69 | 120.43 | 685,108 | +0.15(+0.12%) |
Mar 21, 2017 | 121.40 | 121.81 | 120.12 | 120.28 | 992,548 | -0.93(-0.77%) |
Mar 20, 2017 | 120.57 | 121.60 | 120.38 | 121.21 | 704,422 | +0.21(+0.18%) |
Mar 17, 2017 | 120.59 | 121.41 | 118.99 | 121.00 | 1,040,731 | +0.61(+0.51%) |
Mar 16, 2017 | 120.96 | 121.89 | 120.31 | 120.39 | 867,099 | -0.62(-0.52%) |
Mar 15, 2017 | 120.58 | 121.35 | 120.00 | 121.01 | 839,226 | +0.89(+0.74%) |
Mar 14, 2017 | 119.54 | 120.30 | 119.33 | 120.12 | 688,925 | +0.08(+0.07%) |
Mar 13, 2017 | 119.10 | 120.17 | 119.05 | 120.04 | 529,539 | +0.88(+0.74%) |
Mar 10, 2017 | 118.55 | 119.19 | 117.73 | 119.16 | 789,785 | +1.04(+0.88%) |
Mar 09, 2017 | 118.23 | 118.59 | 117.56 | 118.11 | 665,255 | +0.16(+0.13%) |
Mar 08, 2017 | 119.04 | 119.24 | 117.83 | 117.96 | 640,056 | -0.88(-0.74%) |
Mar 07, 2017 | 119.22 | 119.71 | 117.90 | 118.83 | 542,619 | -0.67(-0.56%) |
Mar 06, 2017 | 119.84 | 120.60 | 119.49 | 119.50 | 688,354 | -1.50(-1.24%) |
Mar 03, 2017 | 120.41 | 121.22 | 120.14 | 121.00 | 570,546 | +0.41(+0.34%) |
Mar 02, 2017 | 121.77 | 121.86 | 120.11 | 120.59 | 865,208 | -1.42(-1.16%) |
Mar 01, 2017 | 120.29 | 122.53 | 119.93 | 122.01 | 941,058 | +2.43(+2.03%) |
Feb 28, 2017 | 119.44 | 119.95 | 119.00 | 119.58 | 770,286 | +0.18(+0.15%) |
Feb 27, 2017 | 119.30 | 119.87 | 118.48 | 119.40 | 454,163 | +0.14(+0.12%) |
Feb 24, 2017 | 118.02 | 119.32 | 116.75 | 119.26 | 620,403 | +0.87(+0.73%) |
Feb 23, 2017 | 118.48 | 118.83 | 117.56 | 118.39 | 626,092 | +0.15(+0.13%) |
Feb 22, 2017 | 118.11 | 119.26 | 117.86 | 118.24 | 571,097 | -0.70(-0.59%) |
Feb 21, 2017 | 119.17 | 120.23 | 118.32 | 118.94 | 839,366 | -0.56(-0.47%) |
Feb 17, 2017 | 119.50 | 119.50 | 119.50 | 0 | +1.81(+1.54%) | |
Feb 16, 2017 | 116.79 | 117.83 | 116.79 | 117.69 | 563,349 | +0.90(+0.77%) |
Feb 15, 2017 | 116.35 | 117.14 | 115.72 | 116.78 | 527,133 | +0.24(+0.21%) |
Feb 14, 2017 | 116.63 | 117.04 | 115.63 | 116.54 | 698,746 | +0.03(+0.02%) |
Feb 13, 2017 | 115.76 | 116.71 | 115.54 | 116.51 | 768,624 | +1.00(+0.86%) |
Feb 10, 2017 | 114.00 | 115.95 | 112.84 | 115.52 | 977,319 | +1.42(+1.25%) |
Feb 09, 2017 | 116.38 | 117.31 | 112.54 | 114.09 | 2,643,946 | -0.42(-0.37%) |
Feb 08, 2017 | 114.47 | 114.90 | 114.09 | 114.51 | 1,028,292 | -0.42(-0.36%) |
Feb 07, 2017 | 115.70 | 116.09 | 114.71 | 114.93 | 832,757 | -0.21(-0.19%) |
Feb 06, 2017 | 115.71 | 116.19 | 115.07 | 115.14 | 709,373 | -1.47(-1.26%) |
Feb 03, 2017 | 117.24 | 117.91 | 116.30 | 116.61 | 1,542,960 | +0.01(+0.01%) |
Feb 02, 2017 | 115.45 | 116.96 | 115.30 | 116.61 | 584,620 | +0.88(+0.76%) |