Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 128.14 | 129.01 | 125.61 | 125.69 | 1,485,131 | -2.01(-1.57%) |
Feb 27, 2018 | 129.40 | 129.82 | 127.70 | 127.70 | 1,963,937 | -1.73(-1.33%) |
Feb 26, 2018 | 127.70 | 129.88 | 127.56 | 129.43 | 2,036,038 | +1.89(+1.48%) |
Feb 23, 2018 | 126.90 | 127.54 | 125.93 | 127.54 | 1,565,450 | +0.83(+0.66%) |
Feb 22, 2018 | 126.40 | 126.71 | 2,254,488 | -0.58(-0.45%) | ||
Feb 21, 2018 | 128.89 | 129.59 | 127.24 | 127.29 | 1,785,470 | -1.52(-1.18%) |
Feb 20, 2018 | 130.09 | 130.78 | 128.01 | 128.81 | 1,434,577 | -1.38(-1.06%) |
Feb 16, 2018 | 130.19 | 130.19 | 130.19 | 0 | -0.06(-0.05%) | |
Feb 15, 2018 | 130.83 | 131.59 | 129.55 | 130.25 | 2,013,294 | -0.19(-0.15%) |
Feb 14, 2018 | 127.98 | 130.51 | 127.36 | 130.45 | 2,245,910 | +1.92(+1.50%) |
Feb 13, 2018 | 128.88 | 128.53 | 1,539,411 | +0.45(+0.35%) | ||
Feb 12, 2018 | 128.40 | 129.55 | 126.20 | 128.07 | 2,490,636 | +0.08(+0.06%) |
Feb 09, 2018 | 125.46 | 128.94 | 124.07 | 127.99 | 3,961,412 | +3.66(+2.94%) |
Feb 08, 2018 | 130.77 | 131.09 | 124.27 | 124.34 | 2,538,933 | -6.32(-4.83%) |
Feb 07, 2018 | 128.95 | 132.53 | 128.32 | 130.65 | 3,499,120 | +1.45(+1.12%) |
Feb 06, 2018 | 128.42 | 130.27 | 125.28 | 129.20 | 3,781,054 | -2.48(-1.88%) |
Feb 05, 2018 | 135.50 | 136.09 | 129.81 | 131.68 | 1,581,256 | -4.05(-2.98%) |
Feb 02, 2018 | 137.32 | 138.55 | 135.59 | 135.73 | 1,658,778 | -1.97(-1.43%) |
Feb 01, 2018 | 138.02 | 138.96 | 136.90 | 137.70 | 2,357,497 | -0.59(-0.43%) |
Jan 31, 2018 | 136.70 | 139.49 | 136.25 | 138.29 | 3,797,640 | +2.74(+2.02%) |
Jan 30, 2018 | 136.34 | 136.62 | 135.44 | 135.56 | 2,488,162 | -0.94(-0.69%) |
Jan 29, 2018 | 137.72 | 137.99 | 136.33 | 136.50 | 1,453,269 | -1.49(-1.08%) |
Jan 26, 2018 | 137.24 | 138.08 | 136.61 | 137.98 | 1,480,740 | +0.88(+0.64%) |
Jan 25, 2018 | 137.20 | 137.53 | 136.16 | 137.11 | 1,853,652 | -0.15(-0.11%) |
Jan 24, 2018 | 135.65 | 137.61 | 135.12 | 137.26 | 2,386,454 | +1.50(+1.10%) |
Jan 23, 2018 | 132.67 | 136.56 | 132.63 | 135.76 | 3,428,061 | +3.10(+2.34%) |
Jan 22, 2018 | 131.55 | 132.69 | 131.42 | 132.66 | 1,622,128 | +1.41(+1.07%) |
Jan 19, 2018 | 131.09 | 131.34 | 130.15 | 131.25 | 1,665,415 | +0.45(+0.34%) |
Jan 18, 2018 | 130.68 | 131.35 | 129.69 | 130.80 | 1,441,677 | +0.13(+0.10%) |
Jan 17, 2018 | 129.76 | 130.89 | 129.11 | 130.67 | 1,952,350 | +1.66(+1.28%) |
Jan 16, 2018 | 129.27 | 129.42 | 128.14 | 129.01 | 2,103,070 | +0.03(+0.02%) |
Jan 12, 2018 | 128.99 | 128.99 | 128.99 | 0 | +1.01(+0.79%) | |
Jan 11, 2018 | 128.62 | 129.20 | 127.40 | 127.98 | 1,613,068 | -0.70(-0.54%) |
Jan 10, 2018 | 128.89 | 129.15 | 128.45 | 128.68 | 1,740,644 | -0.50(-0.38%) |
Jan 09, 2018 | 127.30 | 129.49 | 126.52 | 129.17 | 2,467,014 | +2.05(+1.62%) |
Jan 08, 2018 | 127.14 | 127.29 | 125.77 | 127.12 | 1,756,962 | -0.65(-0.51%) |
Jan 05, 2018 | 127.85 | 128.38 | 126.45 | 127.76 | 1,839,437 | +0.23(+0.18%) |
Jan 04, 2018 | 127.19 | 128.71 | 126.95 | 127.53 | 2,185,449 | +0.51(+0.40%) |
Jan 03, 2018 | 125.68 | 127.66 | 125.55 | 127.02 | 3,020,825 | +0.99(+0.79%) |
Jan 02, 2018 | 129.68 | 130.25 | 125.36 | 126.03 | 2,242,965 | -3.39(-2.62%) |
Dec 29, 2017 | 129.42 | 129.42 | 129.42 | 0 | -0.03(-0.02%) | |
Dec 28, 2017 | 129.00 | 129.85 | 128.90 | 129.45 | 1,435,043 | +0.62(+0.48%) |
Dec 27, 2017 | 128.31 | 129.01 | 127.91 | 128.83 | 1,286,809 | +0.76(+0.59%) |
Dec 26, 2017 | 127.70 | 128.91 | 127.44 | 128.07 | 844,825 | +0.10(+0.08%) |
Dec 22, 2017 | 128.52 | 128.52 | 127.18 | 127.97 | 1,500,932 | +0.17(+0.13%) |
Dec 21, 2017 | 129.35 | 129.51 | 127.59 | 127.80 | 1,840,072 | -0.85(-0.66%) |
Dec 20, 2017 | 130.29 | 130.51 | 128.44 | 128.65 | 1,880,038 | -1.45(-1.12%) |
Dec 19, 2017 | 130.77 | 131.42 | 129.65 | 130.10 | 1,704,779 | -0.21(-0.16%) |
Dec 18, 2017 | 131.52 | 132.29 | 129.62 | 130.32 | 1,582,536 | -0.76(-0.58%) |
Dec 15, 2017 | 129.60 | 131.67 | 129.26 | 131.07 | 2,873,966 | +2.29(+1.78%) |
Dec 14, 2017 | 130.83 | 131.01 | 128.00 | 128.78 | 2,995,255 | -2.04(-1.56%) |
Dec 13, 2017 | 132.84 | 132.84 | 130.78 | 130.83 | 1,403,383 | -1.82(-1.37%) |
Dec 12, 2017 | 132.64 | 132.88 | 131.85 | 132.64 | 1,380,766 | +0.23(+0.17%) |
Dec 11, 2017 | 132.24 | 132.45 | 131.44 | 132.41 | 1,482,266 | +0.17(+0.13%) |
Dec 08, 2017 | 131.68 | 132.30 | 130.67 | 132.25 | 1,488,416 | +0.54(+0.41%) |
Dec 07, 2017 | 132.76 | 133.07 | 131.23 | 131.71 | 1,569,641 | -1.26(-0.95%) |
Dec 06, 2017 | 132.19 | 133.36 | 131.83 | 132.97 | 1,583,736 | +0.61(+0.46%) |
Dec 05, 2017 | 133.49 | 133.49 | 131.32 | 132.36 | 1,674,955 | -0.56(-0.42%) |
Dec 04, 2017 | 135.18 | 135.18 | 132.92 | 132.93 | 1,488,141 | -0.72(-0.54%) |
Dec 01, 2017 | 133.89 | 134.66 | 131.05 | 133.65 | 1,765,884 | -0.41(-0.31%) |
Nov 30, 2017 | 134.85 | 135.26 | 132.85 | 134.06 | 2,560,648 | -0.47(-0.35%) |
Nov 29, 2017 | 134.19 | 135.14 | 133.59 | 134.53 | 1,598,229 | +0.94(+0.71%) |
Nov 28, 2017 | 131.99 | 134.07 | 131.32 | 133.59 | 1,270,109 | +2.04(+1.55%) |
Nov 27, 2017 | 131.26 | 131.94 | 130.58 | 131.55 | 905,630 | +0.29(+0.22%) |
Nov 24, 2017 | 131.41 | 131.41 | 130.48 | 131.26 | 527,775 | +0.60(+0.46%) |
Nov 22, 2017 | 131.11 | 131.42 | 130.41 | 130.66 | 1,114,383 | -0.82(-0.62%) |
Nov 21, 2017 | 131.76 | 132.20 | 131.29 | 131.48 | 1,089,968 | +0.16(+0.12%) |
Nov 20, 2017 | 130.94 | 131.68 | 130.30 | 131.32 | 1,115,626 | +0.33(+0.25%) |
Nov 17, 2017 | 130.61 | 131.46 | 130.42 | 131.00 | 1,096,812 | -0.20(-0.15%) |
Nov 16, 2017 | 133.51 | 133.51 | 131.15 | 131.20 | 1,382,460 | -2.03(-1.52%) |
Nov 15, 2017 | 132.42 | 133.74 | 131.34 | 133.22 | 1,812,607 | +0.41(+0.31%) |
Nov 14, 2017 | 132.80 | 133.12 | 131.68 | 132.81 | 1,380,100 | -0.57(-0.43%) |
Nov 13, 2017 | 133.21 | 133.81 | 132.22 | 133.38 | 1,208,789 | -0.01(-0.01%) |
Nov 10, 2017 | 133.22 | 133.87 | 132.25 | 133.39 | 1,152,787 | -0.26(-0.19%) |
Nov 09, 2017 | 131.96 | 133.72 | 131.54 | 133.65 | 1,369,226 | +1.36(+1.03%) |
Nov 08, 2017 | 133.66 | 133.66 | 131.87 | 132.29 | 1,663,747 | +0.26(+0.20%) |
Nov 07, 2017 | 132.04 | 132.92 | 131.44 | 132.03 | 1,526,320 | +0.53(+0.40%) |
Nov 06, 2017 | 130.22 | 131.68 | 129.80 | 131.50 | 1,670,474 | +0.82(+0.63%) |
Nov 03, 2017 | 131.01 | 131.92 | 130.23 | 130.68 | 2,067,664 | -0.87(-0.66%) |
Nov 02, 2017 | 133.61 | 134.07 | 130.25 | 131.55 | 3,073,364 | -1.81(-1.36%) |
Nov 01, 2017 | 132.67 | 134.19 | 132.65 | 133.36 | 1,714,841 | +0.43(+0.32%) |
Oct 31, 2017 | 134.56 | 135.24 | 132.88 | 132.93 | 2,415,181 | -1.82(-1.35%) |
Oct 30, 2017 | 134.54 | 136.00 | 133.42 | 134.75 | 1,518,195 | +0.12(+0.09%) |
Oct 27, 2017 | 135.95 | 135.95 | 133.52 | 134.63 | 2,745,287 | -1.76(-1.29%) |
Oct 26, 2017 | 136.49 | 136.95 | 135.76 | 136.39 | 1,382,684 | +0.52(+0.38%) |
Oct 25, 2017 | 136.20 | 136.85 | 135.19 | 135.87 | 1,933,064 | -0.21(-0.16%) |
Oct 24, 2017 | 137.14 | 137.49 | 136.07 | 136.08 | 1,716,678 | -0.70(-0.51%) |
Oct 23, 2017 | 135.89 | 136.82 | 135.13 | 136.78 | 969,902 | +1.05(+0.77%) |
Oct 20, 2017 | 136.68 | 136.86 | 135.08 | 135.73 | 1,971,923 | +0.02(+0.01%) |
Oct 19, 2017 | 133.04 | 135.77 | 132.31 | 135.71 | 1,772,101 | +2.53(+1.90%) |
Oct 18, 2017 | 131.96 | 133.24 | 131.24 | 133.18 | 1,068,110 | +0.91(+0.69%) |
Oct 17, 2017 | 132.25 | 132.60 | 131.37 | 132.27 | 1,419,049 | -0.21(-0.16%) |
Oct 16, 2017 | 131.02 | 132.85 | 130.91 | 132.48 | 1,705,402 | +1.30(+0.99%) |
Oct 13, 2017 | 129.21 | 131.49 | 128.64 | 131.18 | 2,105,511 | +1.99(+1.54%) |
Oct 12, 2017 | 130.10 | 130.47 | 128.87 | 129.19 | 1,268,491 | -0.70(-0.54%) |
Oct 11, 2017 | 129.50 | 129.97 | 129.07 | 129.88 | 988,663 | +0.08(+0.06%) |
Oct 10, 2017 | 128.71 | 129.85 | 128.39 | 129.81 | 821,683 | +1.08(+0.84%) |
Oct 09, 2017 | 128.76 | 129.20 | 127.80 | 128.72 | 1,108,168 | -0.09(-0.07%) |
Oct 06, 2017 | 128.67 | 129.22 | 127.82 | 128.81 | 1,293,430 | +0.39(+0.30%) |
Oct 05, 2017 | 127.65 | 128.93 | 127.20 | 128.42 | 1,546,132 | +0.85(+0.66%) |
Oct 04, 2017 | 127.27 | 127.87 | 127.17 | 127.58 | 1,049,077 | +0.04(+0.03%) |
Oct 03, 2017 | 128.14 | 128.14 | 126.81 | 127.53 | 1,743,595 | -0.70(-0.54%) |
Oct 02, 2017 | 125.64 | 128.19 | 125.48 | 128.23 | 2,525,188 | +2.59(+2.06%) |
Sep 29, 2017 | 124.91 | 125.78 | 124.83 | 125.64 | 1,603,509 | +0.32(+0.25%) |
Sep 28, 2017 | 124.69 | 125.74 | 124.64 | 125.32 | 2,038,537 | +0.87(+0.70%) |
Sep 27, 2017 | 125.00 | 125.00 | 124.17 | 124.45 | 1,613,365 | +0.26(+0.21%) |
Sep 26, 2017 | 125.28 | 125.28 | 123.53 | 124.18 | 1,864,530 | -1.40(-1.12%) |
Sep 25, 2017 | 125.04 | 125.74 | 124.37 | 125.59 | 1,276,207 | +0.54(+0.43%) |
Sep 22, 2017 | 125.18 | 125.48 | 124.21 | 125.04 | 1,151,309 | -0.31(-0.25%) |
Sep 21, 2017 | 126.11 | 126.87 | 125.35 | 125.36 | 1,077,506 | -0.82(-0.65%) |
Sep 20, 2017 | 126.19 | 126.54 | 125.14 | 126.17 | 1,232,351 | +0.36(+0.29%) |
Sep 19, 2017 | 125.86 | 126.78 | 125.31 | 125.81 | 1,813,456 | -0.09(-0.07%) |
Sep 18, 2017 | 126.03 | 126.33 | 125.11 | 125.90 | 1,111,740 | +0.05(+0.04%) |
Sep 15, 2017 | 125.22 | 125.98 | 124.93 | 125.85 | 2,631,518 | +0.63(+0.50%) |
Sep 14, 2017 | 126.80 | 126.80 | 124.17 | 125.22 | 1,952,239 | -1.54(-1.22%) |
Sep 13, 2017 | 128.40 | 128.77 | 126.45 | 126.76 | 2,063,192 | -2.16(-1.67%) |
Sep 12, 2017 | 127.94 | 128.93 | 127.37 | 128.92 | 2,657,215 | +0.99(+0.77%) |
Sep 11, 2017 | 125.15 | 128.77 | 125.15 | 127.93 | 5,582,166 | +4.41(+3.57%) |
Sep 08, 2017 | 117.89 | 125.18 | 117.55 | 123.52 | 4,988,165 | +5.24(+4.43%) |
Sep 07, 2017 | 120.53 | 120.72 | 117.35 | 118.28 | 3,177,251 | -2.48(-2.06%) |
Sep 06, 2017 | 120.23 | 122.03 | 119.51 | 120.76 | 3,263,179 | +0.75(+0.63%) |
Sep 05, 2017 | 122.76 | 122.76 | 119.74 | 120.01 | 2,778,670 | -3.19(-2.59%) |
Sep 01, 2017 | 124.06 | 124.77 | 123.04 | 123.20 | 1,593,412 | -0.82(-0.66%) |
Aug 31, 2017 | 124.17 | 124.30 | 123.25 | 124.02 | 2,119,293 | +0.23(+0.18%) |
Aug 30, 2017 | 124.99 | 124.99 | 123.75 | 123.79 | 1,395,579 | -0.64(-0.51%) |
Aug 29, 2017 | 123.29 | 124.83 | 123.29 | 124.43 | 1,416,972 | +0.10(+0.08%) |
Aug 28, 2017 | 125.66 | 125.66 | 123.29 | 124.33 | 1,757,416 | -1.62(-1.29%) |
Aug 25, 2017 | 125.23 | 126.41 | 125.09 | 125.95 | 1,496,958 | +0.76(+0.61%) |
Aug 24, 2017 | 126.59 | 126.75 | 125.05 | 125.19 | 1,737,610 | -1.30(-1.03%) |
Aug 23, 2017 | 126.98 | 127.39 | 126.23 | 126.49 | 1,168,293 | -0.94(-0.74%) |
Aug 22, 2017 | 127.52 | 127.65 | 127.02 | 127.43 | 1,202,592 | -0.02(-0.01%) |
Aug 21, 2017 | 127.67 | 127.84 | 126.95 | 127.44 | 1,470,284 | -0.10(-0.08%) |
Aug 18, 2017 | 127.38 | 128.33 | 127.38 | 127.54 | 1,202,042 | -0.45(-0.35%) |
Aug 17, 2017 | 129.61 | 129.80 | 127.94 | 127.99 | 1,038,115 | -1.81(-1.40%) |
Aug 16, 2017 | 130.15 | 130.61 | 129.68 | 129.80 | 1,031,873 | +0.04(+0.03%) |
Aug 15, 2017 | 129.62 | 130.44 | 129.55 | 129.76 | 966,469 | +0.50(+0.39%) |
Aug 14, 2017 | 128.76 | 129.75 | 128.73 | 129.26 | 1,483,193 | +0.84(+0.66%) |
Aug 11, 2017 | 130.43 | 130.46 | 128.30 | 128.42 | 2,425,048 | -1.66(-1.27%) |
Aug 10, 2017 | 130.34 | 130.69 | 129.98 | 130.08 | 1,256,058 | -0.84(-0.64%) |
Aug 09, 2017 | 130.19 | 130.96 | 129.80 | 130.92 | 995,433 | +0.66(+0.51%) |
Aug 08, 2017 | 130.79 | 131.10 | 130.11 | 130.26 | 1,099,856 | -0.68(-0.52%) |
Aug 07, 2017 | 131.11 | 131.51 | 130.86 | 130.94 | 1,010,906 | -0.43(-0.33%) |
Aug 04, 2017 | 131.49 | 131.79 | 130.80 | 131.37 | 962,097 | -0.06(-0.05%) |
Aug 03, 2017 | 130.66 | 131.62 | 130.37 | 131.43 | 2,007,095 | +0.83(+0.64%) |
Aug 02, 2017 | 129.98 | 130.87 | 129.65 | 130.59 | 2,075,804 | +0.75(+0.57%) |
Aug 01, 2017 | 128.78 | 129.87 | 128.38 | 129.85 | 1,504,348 | +1.41(+1.10%) |
Jul 31, 2017 | 127.77 | 128.68 | 127.47 | 128.44 | 1,576,843 | +0.97(+0.76%) |
Jul 28, 2017 | 125.73 | 127.52 | 125.73 | 127.46 | 2,523,673 | +2.08(+1.66%) |
Jul 27, 2017 | 125.93 | 127.15 | 125.09 | 125.39 | 2,841,048 | -0.81(-0.64%) |
Jul 26, 2017 | 129.40 | 129.77 | 126.01 | 126.19 | 3,266,649 | -3.03(-2.35%) |
Jul 25, 2017 | 129.43 | 130.12 | 128.82 | 129.23 | 2,496,590 | +0.41(+0.32%) |
Jul 24, 2017 | 129.07 | 129.07 | 128.55 | 128.81 | 1,274,461 | -0.10(-0.08%) |
Jul 21, 2017 | 128.28 | 129.31 | 128.28 | 128.91 | 1,658,836 | +0.33(+0.26%) |
Jul 20, 2017 | 128.91 | 127.94 | 128.58 | 1,575,251 | +0.06(+0.05%) | |
Jul 19, 2017 | 128.07 | 128.52 | 127.65 | 128.51 | 1,173,167 | +0.74(+0.58%) |
Jul 18, 2017 | 127.60 | 127.86 | 126.89 | 127.77 | 1,135,579 | +0.14(+0.11%) |
Jul 17, 2017 | 127.31 | 127.73 | 126.92 | 127.63 | 1,233,201 | +0.32(+0.25%) |
Jul 14, 2017 | 126.69 | 127.67 | 126.16 | 127.31 | 861,613 | +0.29(+0.23%) |
Jul 13, 2017 | 126.81 | 127.45 | 126.61 | 127.02 | 1,126,150 | +0.36(+0.28%) |
Jul 12, 2017 | 126.96 | 127.26 | 126.54 | 126.67 | 1,328,824 | -0.01(-0.01%) |
Jul 11, 2017 | 127.58 | 127.70 | 126.42 | 126.67 | 1,285,357 | -0.73(-0.57%) |
Jul 10, 2017 | 128.01 | 128.17 | 127.39 | 127.40 | 1,223,929 | -1.09(-0.85%) |
Jul 07, 2017 | 127.99 | 128.73 | 127.71 | 128.49 | 1,190,088 | +0.95(+0.74%) |
Jul 06, 2017 | 128.08 | 128.45 | 127.46 | 127.54 | 1,382,705 | -0.47(-0.36%) |
Jul 05, 2017 | 128.59 | 128.75 | 127.49 | 128.01 | 1,141,813 | -0.33(-0.26%) |
Jul 03, 2017 | 127.86 | 129.26 | 127.61 | 128.34 | 767,103 | +0.85(+0.67%) |
Jun 30, 2017 | 127.79 | 127.93 | 126.86 | 127.49 | 1,567,751 | +0.36(+0.28%) |
Jun 29, 2017 | 128.04 | 128.05 | 126.56 | 127.13 | 1,534,625 | -0.58(-0.45%) |
Jun 28, 2017 | 127.07 | 127.83 | 127.07 | 127.71 | 1,323,094 | +1.37(+1.08%) |
Jun 27, 2017 | 126.76 | 127.14 | 126.30 | 126.34 | 1,352,084 | -0.54(-0.43%) |
Jun 26, 2017 | 126.38 | 126.98 | 125.94 | 126.88 | 1,432,060 | +0.48(+0.38%) |
Jun 23, 2017 | 127.00 | 127.57 | 126.10 | 126.40 | 2,254,675 | -0.61(-0.48%) |
Jun 22, 2017 | 127.95 | 127.95 | 127.01 | 127.01 | 1,427,325 | -0.93(-0.73%) |
Jun 21, 2017 | 128.39 | 128.64 | 127.80 | 127.95 | 1,381,804 | -0.27(-0.21%) |
Jun 20, 2017 | 128.37 | 128.56 | 128.13 | 128.22 | 1,595,702 | -0.16(-0.12%) |
Jun 19, 2017 | 129.04 | 129.43 | 128.27 | 128.37 | 1,401,328 | -0.41(-0.32%) |
Jun 16, 2017 | 129.11 | 129.11 | 127.74 | 128.78 | 2,414,539 | +0.16(+0.12%) |
Jun 15, 2017 | 127.73 | 128.73 | 127.41 | 128.63 | 1,404,524 | +0.62(+0.48%) |
Jun 14, 2017 | 127.07 | 128.13 | 126.80 | 128.01 | 1,573,166 | +0.84(+0.66%) |
Jun 13, 2017 | 127.32 | 127.68 | 126.98 | 127.17 | 1,499,275 | +0.04(+0.03%) |
Jun 12, 2017 | 127.90 | 127.90 | 126.71 | 127.13 | 2,220,109 | -0.77(-0.60%) |
Jun 09, 2017 | 126.48 | 127.98 | 126.25 | 127.89 | 1,404,792 | +1.40(+1.10%) |
Jun 08, 2017 | 126.86 | 125.88 | 126.50 | 1,696,710 | +0.59(+0.46%) | |
Jun 07, 2017 | 126.34 | 126.45 | 125.77 | 125.91 | 1,620,716 | +0.10(+0.08%) |
Jun 06, 2017 | 126.18 | 126.67 | 125.78 | 125.82 | 1,402,197 | -0.76(-0.60%) |
Jun 05, 2017 | 126.66 | 127.30 | 126.39 | 126.58 | 1,251,175 | -0.08(-0.06%) |
Jun 02, 2017 | 126.25 | 126.78 | 125.97 | 126.66 | 1,455,309 | +0.25(+0.20%) |
Jun 01, 2017 | 125.32 | 126.40 | 124.97 | 126.40 | 1,486,516 | +1.45(+1.16%) |
May 31, 2017 | 123.88 | 125.01 | 123.77 | 124.95 | 1,526,872 | +1.13(+0.92%) |
May 30, 2017 | 123.58 | 124.07 | 123.44 | 123.82 | 967,701 | -0.30(-0.25%) |
May 26, 2017 | 124.50 | 124.67 | 124.12 | 124.12 | 1,123,527 | -0.45(-0.36%) |
May 25, 2017 | 123.47 | 124.67 | 123.24 | 124.58 | 1,148,028 | +1.65(+1.34%) |
May 24, 2017 | 122.67 | 123.08 | 122.41 | 122.93 | 1,149,818 | +0.23(+0.18%) |
May 23, 2017 | 121.96 | 122.86 | 121.85 | 122.70 | 1,263,942 | +0.74(+0.61%) |
May 22, 2017 | 121.04 | 122.09 | 121.04 | 121.96 | 1,347,948 | +1.12(+0.92%) |
May 19, 2017 | 121.12 | 121.15 | 120.43 | 120.84 | 1,850,826 | -0.07(-0.06%) |
May 18, 2017 | 120.10 | 122.08 | 120.05 | 120.91 | 2,060,617 | +0.67(+0.56%) |
May 17, 2017 | 119.57 | 120.69 | 119.24 | 120.24 | 2,385,250 | +0.67(+0.56%) |
May 16, 2017 | 118.91 | 120.22 | 118.91 | 119.57 | 999,186 | -0.30(-0.25%) |
May 15, 2017 | 119.25 | 120.08 | 119.12 | 119.87 | 1,207,229 | +0.55(+0.46%) |
May 12, 2017 | 119.40 | 119.82 | 119.15 | 119.32 | 1,157,230 | -0.41(-0.34%) |
May 11, 2017 | 119.91 | 120.16 | 119.35 | 119.73 | 1,598,717 | -0.69(-0.57%) |
May 10, 2017 | 119.32 | 120.58 | 119.17 | 120.42 | 2,358,286 | +1.47(+1.23%) |
May 09, 2017 | 119.55 | 119.84 | 118.68 | 118.96 | 1,197,778 | -0.79(-0.66%) |
May 08, 2017 | 120.31 | 120.38 | 119.61 | 119.75 | 884,906 | -0.45(-0.38%) |
May 05, 2017 | 120.88 | 121.01 | 119.83 | 120.21 | 1,689,261 | -0.48(-0.40%) |
May 04, 2017 | 120.41 | 120.70 | 119.94 | 120.69 | 1,670,784 | +0.65(+0.54%) |
May 03, 2017 | 119.53 | 120.45 | 119.41 | 120.04 | 1,422,429 | +0.46(+0.39%) |
May 02, 2017 | 119.73 | 119.73 | 119.19 | 119.58 | 1,759,006 | +0.12(+0.10%) |
May 01, 2017 | 119.80 | 120.24 | 119.29 | 119.45 | 1,617,457 | -0.31(-0.26%) |
Apr 28, 2017 | 120.78 | 120.97 | 119.61 | 119.77 | 1,706,752 | -1.02(-0.84%) |
Apr 27, 2017 | 121.38 | 121.71 | 120.72 | 120.79 | 1,184,003 | -0.45(-0.37%) |
Apr 26, 2017 | 120.76 | 122.51 | 120.25 | 121.24 | 2,483,891 | +1.58(+1.32%) |
Apr 25, 2017 | 119.84 | 120.24 | 119.42 | 119.66 | 2,143,419 | +0.30(+0.25%) |
Apr 24, 2017 | 119.86 | 120.12 | 118.70 | 119.36 | 2,792,101 | +1.13(+0.96%) |
Apr 21, 2017 | 119.16 | 119.46 | 118.18 | 118.22 | 2,833,025 | -1.13(-0.95%) |
Apr 20, 2017 | 119.29 | 119.59 | 118.50 | 119.36 | 1,964,324 | -0.17(-0.14%) |
Apr 19, 2017 | 120.76 | 120.76 | 119.17 | 119.53 | 1,677,095 | -0.46(-0.39%) |
Apr 18, 2017 | 120.24 | 120.76 | 119.97 | 119.99 | 1,382,915 | -0.60(-0.50%) |
Apr 17, 2017 | 119.60 | 120.72 | 119.33 | 120.59 | 1,165,667 | +1.28(+1.08%) |
Apr 13, 2017 | 119.29 | 119.69 | 118.90 | 119.31 | 1,288,909 | -0.26(-0.22%) |
Apr 12, 2017 | 119.64 | 119.76 | 119.05 | 119.57 | 2,182,378 | -0.68(-0.57%) |
Apr 11, 2017 | 119.90 | 120.48 | 119.65 | 120.25 | 1,050,910 | -0.16(-0.13%) |
Apr 10, 2017 | 119.96 | 120.79 | 119.25 | 120.41 | 1,151,193 | +0.45(+0.37%) |
Apr 07, 2017 | 119.50 | 120.45 | 119.50 | 119.96 | 1,158,154 | -0.11(-0.09%) |
Apr 06, 2017 | 119.71 | 120.41 | 119.03 | 120.07 | 1,646,861 | +0.71(+0.59%) |
Apr 05, 2017 | 120.13 | 120.52 | 119.27 | 119.36 | 1,326,318 | -0.49(-0.41%) |
Apr 04, 2017 | 118.84 | 119.94 | 118.84 | 119.85 | 1,096,116 | +0.93(+0.79%) |
Apr 03, 2017 | 119.00 | 119.23 | 118.38 | 118.91 | 1,293,157 | +0.02(+0.01%) |
Mar 31, 2017 | 119.59 | 119.60 | 118.87 | 118.90 | 1,958,491 | -0.70(-0.58%) |
Mar 30, 2017 | 118.83 | 119.81 | 118.77 | 119.59 | 832,095 | +0.48(+0.40%) |
Mar 29, 2017 | 119.44 | 119.53 | 118.89 | 119.11 | 1,185,282 | -0.71(-0.59%) |
Mar 28, 2017 | 118.15 | 120.11 | 118.05 | 119.82 | 1,689,164 | +1.16(+0.98%) |
Mar 27, 2017 | 117.22 | 118.68 | 117.04 | 118.66 | 1,322,420 | +0.52(+0.44%) |
Mar 24, 2017 | 118.66 | 118.89 | 117.69 | 118.14 | 1,085,616 | -0.52(-0.44%) |
Mar 23, 2017 | 118.54 | 119.78 | 118.43 | 118.66 | 1,781,085 | +0.01(+0.01%) |
Mar 22, 2017 | 118.16 | 119.01 | 117.83 | 118.65 | 1,495,154 | +0.50(+0.42%) |
Mar 21, 2017 | 119.36 | 119.73 | 117.77 | 118.16 | 1,908,306 | -0.92(-0.77%) |
Mar 20, 2017 | 119.70 | 119.70 | 119.03 | 119.08 | 1,095,055 | -0.83(-0.70%) |
Mar 17, 2017 | 119.65 | 119.91 | 119.08 | 119.91 | 3,311,015 | +0.32(+0.27%) |
Mar 16, 2017 | 120.13 | 120.34 | 119.20 | 119.59 | 1,398,450 | -0.46(-0.38%) |
Mar 15, 2017 | 119.76 | 120.30 | 119.20 | 120.05 | 1,637,685 | +0.81(+0.68%) |
Mar 14, 2017 | 119.20 | 119.66 | 118.94 | 119.24 | 1,170,614 | -0.18(-0.15%) |
Mar 13, 2017 | 119.56 | 120.00 | 119.07 | 119.42 | 1,480,440 | -0.23(-0.20%) |
Mar 10, 2017 | 119.65 | 119.73 | 119.06 | 119.66 | 1,238,029 | +0.35(+0.29%) |
Mar 09, 2017 | 119.14 | 119.66 | 118.92 | 119.31 | 1,211,330 | +0.39(+0.33%) |
Mar 08, 2017 | 119.73 | 120.15 | 118.77 | 118.92 | 1,306,973 | -0.39(-0.33%) |
Mar 07, 2017 | 119.21 | 119.62 | 118.90 | 119.31 | 1,305,549 | -0.24(-0.20%) |
Mar 06, 2017 | 119.75 | 120.15 | 119.44 | 119.55 | 1,387,320 | -0.83(-0.69%) |
Mar 03, 2017 | 120.13 | 120.46 | 119.51 | 120.39 | 1,429,147 | +0.22(+0.18%) |
Mar 02, 2017 | 121.27 | 121.84 | 120.16 | 120.17 | 1,338,010 | -1.72(-1.41%) |