Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 174.71 | 174.71 | 174.71 | 0 | +3.67(+2.15%) | |
Mar 28, 2018 | 172.47 | 173.57 | 169.91 | 171.03 | 80,172 | -2.44(-1.41%) |
Mar 27, 2018 | 180.93 | 180.93 | 172.03 | 173.48 | 66,729 | -6.22(-3.46%) |
Mar 26, 2018 | 176.62 | 179.85 | 174.27 | 179.70 | 105,570 | +6.51(+3.76%) |
Mar 23, 2018 | 177.85 | 178.62 | 173.18 | 173.19 | 80,653 | -4.70(-2.64%) |
Mar 22, 2018 | 180.64 | 181.57 | 177.89 | 177.89 | 51,753 | -5.01(-2.74%) |
Mar 21, 2018 | 183.18 | 184.90 | 182.19 | 182.90 | 42,272 | -0.62(-0.34%) |
Mar 20, 2018 | 182.41 | 183.88 | 182.34 | 183.52 | 40,032 | +0.60(+0.33%) |
Mar 19, 2018 | 184.85 | 184.85 | 181.28 | 182.92 | 82,108 | -3.70(-1.99%) |
Mar 16, 2018 | 187.17 | 187.59 | 186.43 | 186.62 | 27,439 | -0.24(-0.13%) |
Mar 15, 2018 | 186.92 | 187.72 | 185.98 | 186.87 | 36,891 | +0.05(+0.03%) |
Mar 14, 2018 | 187.40 | 187.80 | 186.03 | 186.82 | 63,446 | +0.19(+0.10%) |
Mar 13, 2018 | 189.70 | 190.22 | 186.09 | 186.62 | 77,877 | -2.19(-1.16%) |
Mar 12, 2018 | 188.88 | 189.44 | 188.18 | 188.81 | 62,475 | +0.75(+0.40%) |
Mar 09, 2018 | 185.88 | 188.07 | 185.87 | 188.06 | 60,562 | +3.72(+2.02%) |
Mar 08, 2018 | 184.49 | 184.88 | 183.63 | 184.35 | 36,521 | +0.52(+0.29%) |
Mar 07, 2018 | 184.11 | 183.82 | 35,628 | +1.23(+0.67%) | ||
Mar 06, 2018 | 182.80 | 183.32 | 181.77 | 182.60 | 43,462 | +0.79(+0.43%) |
Mar 05, 2018 | 179.02 | 182.35 | 178.47 | 181.81 | 65,624 | +2.01(+1.12%) |
Mar 02, 2018 | 175.76 | 179.98 | 174.87 | 179.80 | 116,950 | +2.04(+1.15%) |
Mar 01, 2018 | 180.81 | 181.34 | 176.10 | 177.75 | 58,716 | -2.87(-1.59%) |
Feb 28, 2018 | 182.37 | 183.27 | 180.61 | 180.62 | 38,173 | -0.75(-0.41%) |
Feb 27, 2018 | 183.19 | 183.84 | 181.37 | 181.37 | 38,583 | -1.49(-0.81%) |
Feb 26, 2018 | 181.27 | 182.88 | 181.27 | 182.86 | 33,267 | +2.62(+1.45%) |
Feb 23, 2018 | 178.25 | 180.24 | 177.90 | 180.24 | 17,831 | +3.28(+1.85%) |
Feb 22, 2018 | 176.40 | 176.96 | 22,702 | +0.02(+0.01%) | ||
Feb 21, 2018 | 178.32 | 180.01 | 176.89 | 176.94 | 189,352 | -0.69(-0.39%) |
Feb 20, 2018 | 176.02 | 178.59 | 175.81 | 177.63 | 164,503 | +0.61(+0.35%) |
Feb 16, 2018 | 177.02 | 177.02 | 177.02 | 0 | -0.25(-0.14%) | |
Feb 15, 2018 | 175.91 | 177.27 | 174.41 | 177.27 | 43,514 | +3.02(+1.73%) |
Feb 14, 2018 | 169.96 | 174.54 | 169.96 | 174.25 | 59,644 | +3.55(+2.08%) |
Feb 13, 2018 | 169.04 | 171.05 | 169.04 | 170.70 | 31,825 | +0.76(+0.45%) |
Feb 12, 2018 | 168.50 | 170.70 | 167.27 | 169.94 | 36,252 | +3.30(+1.98%) |
Feb 09, 2018 | 166.10 | 167.94 | 160.40 | 166.64 | 66,066 | +2.95(+1.80%) |
Feb 08, 2018 | 171.62 | 171.62 | 163.69 | 163.69 | 55,520 | -7.17(-4.20%) |
Feb 07, 2018 | 172.44 | 174.09 | 170.86 | 170.86 | 58,005 | -1.79(-1.04%) |
Feb 06, 2018 | 165.64 | 172.97 | 164.54 | 172.65 | 103,985 | +1.82(+1.06%) |
Feb 05, 2018 | 173.08 | 176.11 | 167.90 | 170.83 | 79,892 | -4.38(-2.50%) |
Feb 02, 2018 | 177.97 | 178.13 | 175.13 | 175.21 | 51,462 | -3.93(-2.19%) |
Feb 01, 2018 | 178.85 | 180.75 | 178.38 | 179.14 | 34,163 | -0.50(-0.28%) |
Jan 31, 2018 | 179.85 | 180.29 | 178.88 | 179.63 | 77,506 | +1.01(+0.57%) |
Jan 30, 2018 | 178.61 | 179.06 | 178.03 | 178.62 | 31,417 | -1.52(-0.84%) |
Jan 29, 2018 | 180.83 | 181.12 | 179.69 | 180.14 | 32,650 | -0.85(-0.47%) |
Jan 26, 2018 | 179.46 | 180.98 | 179.19 | 180.98 | 26,136 | +2.76(+1.55%) |
Jan 25, 2018 | 179.35 | 179.36 | 177.63 | 178.22 | 23,570 | +0.02(+0.01%) |
Jan 24, 2018 | 179.93 | 180.22 | 177.34 | 178.20 | 37,360 | -1.33(-0.74%) |
Jan 23, 2018 | 178.44 | 179.59 | 178.44 | 179.53 | 25,012 | +1.84(+1.03%) |
Jan 22, 2018 | 175.96 | 177.70 | 175.87 | 177.70 | 29,400 | +1.72(+0.98%) |
Jan 19, 2018 | 176.13 | 176.23 | 175.34 | 175.97 | 31,115 | +0.29(+0.17%) |
Jan 18, 2018 | 175.28 | 176.08 | 175.03 | 175.68 | 24,519 | +0.36(+0.21%) |
Jan 17, 2018 | 174.11 | 175.56 | 173.59 | 175.32 | 39,279 | +2.09(+1.21%) |
Jan 16, 2018 | 175.05 | 175.71 | 172.63 | 173.23 | 34,140 | -0.51(-0.30%) |
Jan 12, 2018 | 173.75 | 173.75 | 173.75 | 0 | +1.13(+0.65%) | |
Jan 11, 2018 | 171.79 | 172.61 | 171.47 | 172.62 | 13,825 | +1.31(+0.77%) |
Jan 10, 2018 | 171.36 | 171.31 | 16,415 | -0.50(-0.29%) | ||
Jan 09, 2018 | 172.60 | 172.62 | 171.41 | 171.80 | 22,752 | -0.42(-0.24%) |
Jan 08, 2018 | 171.06 | 172.36 | 171.06 | 172.22 | 46,512 | +1.11(+0.65%) |
Jan 05, 2018 | 170.13 | 171.20 | 169.93 | 171.12 | 70,721 | +1.82(+1.08%) |
Jan 04, 2018 | 169.07 | 169.78 | 168.90 | 169.29 | 28,293 | +0.86(+0.51%) |
Jan 03, 2018 | 166.82 | 168.51 | 166.66 | 168.44 | 85,769 | +2.04(+1.23%) |
Jan 02, 2018 | 164.96 | 166.49 | 164.83 | 166.40 | 81,846 | +2.25(+1.37%) |
Dec 29, 2017 | 164.15 | 164.15 | 164.15 | 0 | -0.97(-0.59%) | |
Dec 28, 2017 | 165.26 | 165.27 | 164.84 | 165.12 | 11,285 | +0.28(+0.17%) |
Dec 27, 2017 | 164.39 | 165.04 | 164.39 | 164.84 | 10,754 | +0.33(+0.20%) |
Dec 26, 2017 | 164.44 | 164.63 | 163.85 | 164.51 | 19,989 | -0.77(-0.46%) |
Dec 22, 2017 | 165.33 | 165.36 | 165.02 | 165.28 | 16,804 | -0.31(-0.19%) |
Dec 21, 2017 | 166.31 | 166.56 | 165.52 | 165.59 | 15,464 | -0.51(-0.30%) |
Dec 20, 2017 | 167.10 | 167.18 | 165.60 | 166.09 | 36,736 | -0.21(-0.13%) |
Dec 19, 2017 | 166.86 | 167.11 | 165.83 | 166.31 | 21,499 | -0.87(-0.52%) |
Dec 18, 2017 | 166.63 | 167.23 | 166.54 | 167.18 | 152,302 | +1.69(+1.02%) |
Dec 15, 2017 | 164.44 | 165.85 | 164.05 | 165.49 | 30,913 | +1.54(+0.94%) |
Dec 14, 2017 | 164.05 | 164.78 | 163.88 | 163.94 | 18,781 | +0.13(+0.08%) |
Dec 13, 2017 | 164.22 | 164.48 | 163.69 | 163.82 | 18,927 | +0.21(+0.13%) |
Dec 12, 2017 | 163.93 | 164.42 | 163.46 | 163.60 | 16,412 | -0.47(-0.28%) |
Dec 11, 2017 | 163.12 | 164.10 | 162.92 | 164.07 | 17,973 | +1.11(+0.68%) |
Dec 08, 2017 | 163.56 | 163.98 | 162.86 | 162.96 | 14,270 | +0.57(+0.35%) |
Dec 07, 2017 | 161.43 | 162.57 | 161.29 | 162.39 | 16,726 | +1.25(+0.78%) |
Dec 06, 2017 | 159.50 | 161.57 | 159.50 | 161.14 | 17,330 | +0.86(+0.54%) |
Dec 05, 2017 | 159.52 | 161.91 | 158.93 | 160.28 | 60,108 | +0.40(+0.25%) |
Dec 04, 2017 | 163.79 | 164.14 | 159.58 | 159.87 | 526,620 | -3.14(-1.92%) |
Dec 01, 2017 | 163.12 | 163.83 | 161.89 | 163.01 | 296,863 | -1.03(-0.63%) |
Nov 30, 2017 | 163.42 | 164.28 | 162.99 | 164.04 | 32,197 | +1.38(+0.85%) |
Nov 29, 2017 | 166.73 | 166.73 | 161.86 | 162.66 | 46,194 | -4.25(-2.55%) |
Nov 28, 2017 | 167.05 | 167.36 | 166.34 | 166.91 | 32,701 | +0.30(+0.18%) |
Nov 27, 2017 | 166.66 | 166.95 | 166.41 | 166.61 | 10,657 | -0.05(-0.03%) |
Nov 24, 2017 | 165.68 | 166.67 | 165.56 | 166.66 | 15,135 | +1.14(+0.69%) |
Nov 22, 2017 | 165.82 | 165.82 | 165.30 | 165.52 | 19,281 | -0.21(-0.13%) |
Nov 21, 2017 | 164.68 | 165.77 | 164.68 | 165.73 | 15,938 | +1.85(+1.13%) |
Nov 20, 2017 | 163.63 | 164.00 | 163.48 | 163.88 | 16,992 | +0.47(+0.29%) |
Nov 17, 2017 | 164.13 | 164.13 | 163.17 | 163.41 | 18,476 | -0.80(-0.48%) |
Nov 16, 2017 | 162.95 | 164.51 | 162.95 | 164.21 | 21,588 | +2.50(+1.54%) |
Nov 15, 2017 | 162.32 | 162.54 | 161.53 | 161.71 | 18,588 | -1.46(-0.89%) |
Nov 14, 2017 | 162.78 | 163.29 | 162.25 | 163.17 | 19,116 | +0.02(+0.01%) |
Nov 13, 2017 | 162.55 | 163.39 | 162.47 | 163.15 | 11,420 | +0.08(+0.05%) |
Nov 10, 2017 | 162.77 | 163.22 | 162.61 | 163.07 | 21,090 | -0.06(-0.04%) |
Nov 09, 2017 | 163.12 | 163.22 | 161.54 | 163.13 | 22,032 | -1.26(-0.77%) |
Nov 08, 2017 | 163.61 | 164.53 | 163.18 | 164.39 | 12,458 | +0.83(+0.51%) |
Nov 07, 2017 | 163.99 | 164.00 | 163.23 | 163.56 | 13,812 | -0.47(-0.28%) |
Nov 06, 2017 | 163.42 | 164.05 | 163.42 | 164.03 | 31,052 | +0.78(+0.48%) |
Nov 03, 2017 | 162.85 | 163.36 | 161.83 | 163.25 | 21,484 | +1.08(+0.66%) |
Nov 02, 2017 | 162.11 | 162.26 | 161.14 | 162.18 | 48,053 | +0.08(+0.05%) |
Nov 01, 2017 | 162.94 | 163.19 | 161.35 | 162.10 | 33,830 | -0.09(-0.05%) |
Oct 31, 2017 | 162.11 | 162.45 | 161.74 | 162.19 | 53,273 | +0.50(+0.31%) |
Oct 30, 2017 | 162.02 | 161.07 | 161.69 | 30,815 | +0.41(+0.25%) | |
Oct 27, 2017 | 159.50 | 161.56 | 159.46 | 161.28 | 64,789 | +4.60(+2.94%) |
Oct 26, 2017 | 156.64 | 156.98 | 156.43 | 156.68 | 36,065 | +0.72(+0.46%) |
Oct 25, 2017 | 156.41 | 156.83 | 154.95 | 155.96 | 23,626 | -0.60(-0.38%) |
Oct 24, 2017 | 156.25 | 156.82 | 156.02 | 156.56 | 25,990 | +0.53(+0.34%) |
Oct 23, 2017 | 157.12 | 157.12 | 155.82 | 156.03 | 36,370 | -0.59(-0.38%) |
Oct 20, 2017 | 156.68 | 157.01 | 156.51 | 156.62 | 35,345 | +0.84(+0.54%) |
Oct 19, 2017 | 155.21 | 155.78 | 154.67 | 155.78 | 13,140 | -0.42(-0.27%) |
Oct 18, 2017 | 156.30 | 156.47 | 155.86 | 156.19 | 19,859 | +0.39(+0.25%) |
Oct 17, 2017 | 155.56 | 155.88 | 155.54 | 155.80 | 19,848 | -0.11(-0.07%) |
Oct 16, 2017 | 156.07 | 156.22 | 155.44 | 155.91 | 10,305 | +0.28(+0.18%) |
Oct 13, 2017 | 155.57 | 155.86 | 155.52 | 155.63 | 10,629 | +0.76(+0.49%) |
Oct 12, 2017 | 154.56 | 155.32 | 154.48 | 154.87 | 39,363 | +0.19(+0.13%) |
Oct 11, 2017 | 154.04 | 154.68 | 153.97 | 154.68 | 20,250 | +0.67(+0.44%) |
Oct 10, 2017 | 154.51 | 154.53 | 153.36 | 154.01 | 18,760 | +0.03(+0.02%) |
Oct 09, 2017 | 154.04 | 154.38 | 153.79 | 153.98 | 14,636 | +0.28(+0.18%) |
Oct 06, 2017 | 152.59 | 153.71 | 152.59 | 153.70 | 15,589 | +0.50(+0.33%) |
Oct 05, 2017 | 152.17 | 153.19 | 152.10 | 153.19 | 28,546 | +1.61(+1.06%) |
Oct 04, 2017 | 151.36 | 151.73 | 151.03 | 151.58 | 27,785 | +0.13(+0.08%) |
Oct 03, 2017 | 151.27 | 151.52 | 151.10 | 151.45 | 17,719 | +0.32(+0.21%) |
Oct 02, 2017 | 151.12 | 151.62 | 150.40 | 151.13 | 34,219 | +0.32(+0.21%) |
Sep 29, 2017 | 150.03 | 150.82 | 149.82 | 150.81 | 17,524 | +1.07(+0.71%) |
Sep 28, 2017 | 149.16 | 149.76 | 149.01 | 149.74 | 15,901 | +0.25(+0.17%) |
Sep 27, 2017 | 148.54 | 150.05 | 148.54 | 149.49 | 21,556 | +1.80(+1.22%) |
Sep 26, 2017 | 148.16 | 148.42 | 147.33 | 147.69 | 45,061 | +0.28(+0.19%) |
Sep 25, 2017 | 149.15 | 149.15 | 146.72 | 147.42 | 17,538 | -2.32(-1.55%) |
Sep 22, 2017 | 149.16 | 149.76 | 149.16 | 149.74 | 22,979 | +0.16(+0.10%) |
Sep 21, 2017 | 150.08 | 150.08 | 149.01 | 149.58 | 12,967 | -0.57(-0.38%) |
Sep 20, 2017 | 150.72 | 150.72 | 149.23 | 150.15 | 26,348 | -0.60(-0.40%) |
Sep 19, 2017 | 150.58 | 150.93 | 150.33 | 150.75 | 66,062 | +0.47(+0.31%) |
Sep 18, 2017 | 150.51 | 150.88 | 149.94 | 150.29 | 16,979 | +0.08(+0.05%) |
Sep 15, 2017 | 149.97 | 150.39 | 149.44 | 150.21 | 24,696 | +0.25(+0.17%) |
Sep 14, 2017 | 149.96 | 150.33 | 149.51 | 149.96 | 418,055 | -0.45(-0.30%) |
Sep 13, 2017 | 150.19 | 150.40 | 149.89 | 150.40 | 23,555 | -0.09(-0.06%) |
Sep 12, 2017 | 150.54 | 150.54 | 149.87 | 150.49 | 19,838 | +0.40(+0.27%) |
Sep 11, 2017 | 148.99 | 150.16 | 148.99 | 150.09 | 32,459 | +2.19(+1.48%) |
Sep 08, 2017 | 148.88 | 148.88 | 147.78 | 147.90 | 12,795 | -1.20(-0.81%) |
Sep 07, 2017 | 148.61 | 149.23 | 148.34 | 149.10 | 34,098 | +0.82(+0.56%) |
Sep 06, 2017 | 148.42 | 148.51 | 147.53 | 148.28 | 36,265 | +0.32(+0.22%) |
Sep 05, 2017 | 148.80 | 148.99 | 147.11 | 147.96 | 24,244 | -1.32(-0.88%) |
Sep 01, 2017 | 149.71 | 149.87 | 149.09 | 149.28 | 21,848 | -0.08(-0.05%) |
Aug 31, 2017 | 148.42 | 149.45 | 148.42 | 149.36 | 15,143 | +1.24(+0.84%) |
Aug 30, 2017 | 146.84 | 148.15 | 146.84 | 148.12 | 23,509 | +1.45(+0.99%) |
Aug 29, 2017 | 144.80 | 146.90 | 144.80 | 146.67 | 31,764 | +0.64(+0.44%) |
Aug 28, 2017 | 146.10 | 146.23 | 145.63 | 146.03 | 19,801 | +0.34(+0.23%) |
Aug 25, 2017 | 146.49 | 146.78 | 145.68 | 145.69 | 21,828 | -0.25(-0.17%) |
Aug 24, 2017 | 146.53 | 146.53 | 145.21 | 145.94 | 29,302 | -0.18(-0.13%) |
Aug 23, 2017 | 145.67 | 146.34 | 145.56 | 146.13 | 9,397 | -0.32(-0.22%) |
Aug 22, 2017 | 145.00 | 146.59 | 145.00 | 146.45 | 18,151 | +2.08(+1.44%) |
Aug 21, 2017 | 144.53 | 144.68 | 143.57 | 144.36 | 17,083 | -0.12(-0.08%) |
Aug 18, 2017 | 144.52 | 145.43 | 143.96 | 144.48 | 25,192 | -0.14(-0.09%) |
Aug 17, 2017 | 147.04 | 147.29 | 144.58 | 144.62 | 25,558 | -2.79(-1.89%) |
Aug 16, 2017 | 147.34 | 147.91 | 147.08 | 147.41 | 15,161 | +0.27(+0.18%) |
Aug 15, 2017 | 147.28 | 147.31 | 146.75 | 147.14 | 29,053 | +0.18(+0.13%) |
Aug 14, 2017 | 145.88 | 147.09 | 145.88 | 146.95 | 23,384 | +2.36(+1.63%) |
Aug 11, 2017 | 143.73 | 144.94 | 143.52 | 144.59 | 20,432 | +1.08(+0.75%) |
Aug 10, 2017 | 145.92 | 145.92 | 143.51 | 143.52 | 33,944 | -3.14(-2.14%) |
Aug 09, 2017 | 145.88 | 146.67 | 145.85 | 146.66 | 20,241 | -0.46(-0.31%) |
Aug 08, 2017 | 147.39 | 148.26 | 146.79 | 147.12 | 18,669 | -0.32(-0.22%) |
Aug 07, 2017 | 146.91 | 147.47 | 146.91 | 147.44 | 16,568 | +0.81(+0.56%) |
Aug 04, 2017 | 146.82 | 146.98 | 146.41 | 146.62 | 27,751 | +0.19(+0.13%) |
Aug 03, 2017 | 146.91 | 146.91 | 146.11 | 146.43 | 39,846 | -0.40(-0.27%) |
Aug 02, 2017 | 147.89 | 147.96 | 145.81 | 146.83 | 32,260 | -0.04(-0.03%) |
Aug 01, 2017 | 146.84 | 147.02 | 146.58 | 146.86 | 22,650 | +0.57(+0.39%) |
Jul 31, 2017 | 147.49 | 147.49 | 146.11 | 146.29 | 30,421 | -0.91(-0.62%) |
Jul 28, 2017 | 146.61 | 147.44 | 146.61 | 147.20 | 21,225 | -0.32(-0.22%) |
Jul 27, 2017 | 149.85 | 149.87 | 146.21 | 147.52 | 49,861 | -1.27(-0.85%) |
Jul 26, 2017 | 148.94 | 149.15 | 148.45 | 148.79 | 10,922 | +0.30(+0.20%) |
Jul 25, 2017 | 148.14 | 148.66 | 147.73 | 148.49 | 27,762 | -0.08(-0.05%) |
Jul 24, 2017 | 147.99 | 148.70 | 147.87 | 148.57 | 17,392 | +0.60(+0.41%) |
Jul 21, 2017 | 147.56 | 148.10 | 147.50 | 147.97 | 15,657 | -0.33(-0.22%) |
Jul 20, 2017 | 148.50 | 148.90 | 147.75 | 148.30 | 16,449 | +0.27(+0.18%) |
Jul 19, 2017 | 147.40 | 148.25 | 147.29 | 148.03 | 17,125 | +0.88(+0.60%) |
Jul 18, 2017 | 145.91 | 147.19 | 145.65 | 147.16 | 17,732 | +0.98(+0.67%) |
Jul 17, 2017 | 146.26 | 146.53 | 145.88 | 146.18 | 19,852 | +0.07(+0.05%) |
Jul 14, 2017 | 145.46 | 146.25 | 144.90 | 146.11 | 35,598 | +1.16(+0.80%) |
Jul 13, 2017 | 144.98 | 145.44 | 144.67 | 144.94 | 9,873 | +0.16(+0.11%) |
Jul 12, 2017 | 143.81 | 144.88 | 143.80 | 144.79 | 12,864 | +2.01(+1.41%) |
Jul 11, 2017 | 142.11 | 142.92 | 141.83 | 142.78 | 30,186 | +0.50(+0.35%) |
Jul 10, 2017 | 141.26 | 142.48 | 141.14 | 142.28 | 10,041 | +1.10(+0.78%) |
Jul 07, 2017 | 139.71 | 141.49 | 139.71 | 141.18 | 16,980 | +1.95(+1.40%) |
Jul 06, 2017 | 139.37 | 139.93 | 138.80 | 139.23 | 13,560 | -1.23(-0.88%) |
Jul 05, 2017 | 139.40 | 140.70 | 139.16 | 140.47 | 15,354 | +1.52(+1.10%) |
Jul 03, 2017 | 140.86 | 140.86 | 138.79 | 138.94 | 17,275 | -1.31(-0.93%) |
Jun 30, 2017 | 140.84 | 141.20 | 140.37 | 140.25 | 36,195 | -0.22(-0.16%) |
Jun 29, 2017 | 142.37 | 142.82 | 139.20 | 140.47 | 49,882 | -2.60(-1.82%) |
Jun 28, 2017 | 141.56 | 143.08 | 140.84 | 143.08 | 12,681 | +1.94(+1.38%) |
Jun 27, 2017 | 143.04 | 143.29 | 141.13 | 141.13 | 36,787 | -2.39(-1.67%) |
Jun 26, 2017 | 145.09 | 145.31 | 143.45 | 143.53 | 10,114 | -0.85(-0.59%) |
Jun 23, 2017 | 143.25 | 144.70 | 143.21 | 144.38 | 12,259 | +1.00(+0.70%) |
Jun 22, 2017 | 143.66 | 143.73 | 142.86 | 143.38 | 11,511 | +0.22(+0.16%) |
Jun 21, 2017 | 142.71 | 143.20 | 142.52 | 143.16 | 14,460 | +1.01(+0.71%) |
Jun 20, 2017 | 143.21 | 143.33 | 142.15 | 142.15 | 14,511 | -1.09(-0.76%) |
Jun 19, 2017 | 142.33 | 143.27 | 142.33 | 143.25 | 17,101 | +2.05(+1.45%) |
Jun 16, 2017 | 141.39 | 141.46 | 140.66 | 141.19 | 19,795 | +0.14(+0.10%) |
Jun 15, 2017 | 140.28 | 141.25 | 139.38 | 141.05 | 187,669 | -0.65(-0.46%) |
Jun 14, 2017 | 143.12 | 143.25 | 140.69 | 141.70 | 19,564 | -0.87(-0.61%) |
Jun 13, 2017 | 142.26 | 142.81 | 141.77 | 142.57 | 39,993 | +1.40(+0.99%) |
Jun 12, 2017 | 141.05 | 141.58 | 138.67 | 141.17 | 88,392 | -1.19(-0.84%) |
Jun 09, 2017 | 146.55 | 146.74 | 140.26 | 142.36 | 27,286 | -3.99(-2.73%) |
Jun 08, 2017 | 146.02 | 146.36 | 145.41 | 146.34 | 17,512 | +0.64(+0.44%) |
Jun 07, 2017 | 145.66 | 145.92 | 145.03 | 145.71 | 24,425 | +0.33(+0.23%) |
Jun 06, 2017 | 145.50 | 146.07 | 145.20 | 145.38 | 27,173 | -0.37(-0.25%) |
Jun 05, 2017 | 145.55 | 146.12 | 145.55 | 145.74 | 21,254 | +0.25(+0.17%) |
Jun 02, 2017 | 144.71 | 145.54 | 144.45 | 145.49 | 20,932 | +1.34(+0.93%) |
Jun 01, 2017 | 143.91 | 144.17 | 143.41 | 144.15 | 20,862 | +0.60(+0.42%) |
May 31, 2017 | 144.22 | 144.22 | 143.03 | 143.55 | 16,964 | -0.29(-0.20%) |
May 30, 2017 | 143.46 | 143.92 | 143.26 | 143.85 | 34,652 | +0.29(+0.20%) |
May 26, 2017 | 143.46 | 143.57 | 143.34 | 143.56 | 26,119 | +0.09(+0.06%) |
May 25, 2017 | 142.80 | 143.73 | 142.72 | 143.47 | 27,350 | +1.24(+0.87%) |
May 24, 2017 | 141.82 | 142.31 | 141.63 | 142.23 | 19,791 | +0.79(+0.56%) |
May 23, 2017 | 141.85 | 141.85 | 141.10 | 141.44 | 14,383 | +0.12(+0.08%) |
May 22, 2017 | 140.29 | 141.38 | 140.29 | 141.32 | 21,209 | +1.44(+1.03%) |
May 19, 2017 | 139.80 | 140.39 | 139.80 | 139.88 | 23,580 | +0.76(+0.55%) |
May 18, 2017 | 137.96 | 139.56 | 137.54 | 139.11 | 44,072 | +0.75(+0.55%) |
May 17, 2017 | 141.05 | 141.64 | 138.35 | 138.36 | 43,318 | -3.98(-2.79%) |
May 16, 2017 | 141.88 | 142.34 | 141.50 | 142.34 | 68,216 | +0.88(+0.62%) |
May 15, 2017 | 140.78 | 141.46 | 140.71 | 141.46 | 15,529 | +0.95(+0.67%) |
May 12, 2017 | 140.37 | 140.61 | 140.17 | 140.51 | 16,268 | +0.28(+0.20%) |
May 11, 2017 | 140.11 | 140.69 | 139.50 | 140.23 | 22,796 | -0.29(-0.21%) |
May 10, 2017 | 140.24 | 140.62 | 139.86 | 140.52 | 23,709 | +0.61(+0.44%) |
May 09, 2017 | 139.91 | 140.34 | 139.79 | 139.91 | 21,677 | +0.14(+0.10%) |
May 08, 2017 | 139.57 | 139.78 | 139.21 | 139.76 | 12,965 | +0.47(+0.34%) |
May 05, 2017 | 139.10 | 139.29 | 138.66 | 139.29 | 15,087 | +0.35(+0.26%) |
May 04, 2017 | 138.74 | 139.19 | 138.54 | 138.94 | 18,402 | +0.26(+0.19%) |
May 03, 2017 | 139.06 | 139.06 | 138.15 | 138.68 | 26,713 | -0.26(-0.19%) |
May 02, 2017 | 139.46 | 139.46 | 138.47 | 138.94 | 109,497 | +0.18(+0.13%) |
May 01, 2017 | 138.02 | 138.95 | 137.84 | 138.76 | 44,762 | +1.27(+0.92%) |
Apr 28, 2017 | 138.07 | 138.07 | 137.24 | 137.50 | 19,220 | +0.21(+0.16%) |
Apr 27, 2017 | 136.69 | 137.28 | 136.69 | 137.28 | 13,047 | +1.00(+0.73%) |
Apr 26, 2017 | 136.55 | 136.70 | 136.16 | 136.29 | 12,443 | -0.22(-0.16%) |
Apr 25, 2017 | 136.08 | 136.70 | 136.08 | 136.51 | 13,467 | +0.86(+0.63%) |
Apr 24, 2017 | 135.27 | 135.75 | 135.25 | 135.65 | 11,345 | +1.67(+1.25%) |
Apr 21, 2017 | 134.10 | 134.63 | 133.67 | 133.98 | 16,581 | -0.07(-0.06%) |
Apr 20, 2017 | 133.20 | 134.26 | 133.10 | 134.05 | 16,770 | +1.26(+0.95%) |
Apr 19, 2017 | 133.20 | 133.53 | 132.61 | 132.79 | 14,427 | -0.17(-0.13%) |
Apr 18, 2017 | 132.48 | 132.97 | 132.38 | 132.97 | 14,269 | +0.14(+0.10%) |
Apr 17, 2017 | 131.75 | 132.84 | 131.75 | 132.83 | 17,128 | +1.34(+1.02%) |
Apr 13, 2017 | 131.88 | 132.58 | 131.49 | 131.49 | 23,529 | -0.63(-0.48%) |
Apr 12, 2017 | 132.62 | 132.70 | 131.97 | 132.12 | 12,624 | -0.46(-0.35%) |
Apr 11, 2017 | 133.01 | 133.06 | 131.65 | 132.58 | 22,688 | -0.53(-0.40%) |
Apr 10, 2017 | 133.31 | 133.75 | 132.99 | 133.11 | 10,199 | -0.16(-0.12%) |
Apr 07, 2017 | 133.33 | 133.47 | 132.88 | 133.27 | 17,583 | +0.14(+0.10%) |
Apr 06, 2017 | 133.40 | 133.47 | 132.93 | 133.13 | 7,411 | -0.06(-0.04%) |
Apr 05, 2017 | 133.97 | 134.88 | 133.15 | 133.19 | 42,412 | -0.47(-0.36%) |
Apr 04, 2017 | 133.13 | 133.71 | 133.13 | 133.66 | 36,194 | +0.04(+0.03%) |