Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 166.98 | 167.49 | 166.13 | 167.18 | 873,910 | +1.17(+0.70%) |
Jan 30, 2018 | 166.16 | 166.99 | 165.69 | 166.01 | 866,096 | -1.68(-1.00%) |
Jan 29, 2018 | 168.81 | 168.82 | 167.35 | 167.69 | 612,934 | -1.40(-0.83%) |
Jan 26, 2018 | 167.53 | 169.09 | 167.27 | 169.09 | 433,591 | +2.63(+1.58%) |
Jan 25, 2018 | 167.87 | 167.97 | 166.03 | 166.46 | 739,612 | -0.43(-0.26%) |
Jan 24, 2018 | 168.66 | 168.94 | 166.18 | 166.89 | 746,498 | -1.50(-0.89%) |
Jan 23, 2018 | 167.70 | 168.54 | 167.67 | 168.39 | 565,472 | +1.02(+0.61%) |
Jan 22, 2018 | 166.01 | 167.37 | 165.59 | 167.37 | 506,512 | +1.28(+0.77%) |
Jan 19, 2018 | 165.99 | 166.33 | 165.32 | 166.09 | 475,160 | +0.35(+0.21%) |
Jan 18, 2018 | 165.44 | 166.15 | 165.07 | 165.74 | 559,095 | +0.33(+0.20%) |
Jan 17, 2018 | 163.88 | 165.51 | 163.35 | 165.41 | 497,610 | +2.49(+1.53%) |
Jan 16, 2018 | 164.72 | 165.24 | 162.45 | 162.92 | 727,156 | -0.74(-0.45%) |
Jan 12, 2018 | 163.65 | 163.65 | 163.65 | 0 | +0.93(+0.57%) | |
Jan 11, 2018 | 162.06 | 162.72 | 161.76 | 162.72 | 489,838 | +1.06(+0.65%) |
Jan 10, 2018 | 161.74 | 160.84 | 161.66 | 448,597 | -0.53(-0.33%) | |
Jan 09, 2018 | 162.90 | 162.99 | 161.81 | 162.19 | 611,653 | -0.42(-0.26%) |
Jan 08, 2018 | 161.93 | 162.78 | 161.64 | 162.61 | 673,797 | +0.77(+0.48%) |
Jan 05, 2018 | 160.96 | 161.96 | 160.63 | 161.83 | 786,270 | +1.71(+1.07%) |
Jan 04, 2018 | 159.96 | 160.57 | 159.69 | 160.12 | 565,679 | +0.91(+0.57%) |
Jan 03, 2018 | 157.88 | 159.39 | 157.87 | 159.21 | 741,669 | +1.64(+1.04%) |
Jan 02, 2018 | 156.15 | 157.58 | 155.79 | 157.57 | 1,210,115 | +2.12(+1.37%) |
Dec 29, 2017 | 155.44 | 155.44 | 155.44 | 0 | -0.81(-0.52%) | |
Dec 28, 2017 | 156.60 | 156.60 | 156.02 | 156.26 | 502,388 | +0.14(+0.09%) |
Dec 27, 2017 | 155.86 | 156.36 | 155.74 | 156.11 | 296,129 | +0.25(+0.16%) |
Dec 26, 2017 | 156.03 | 156.03 | 155.19 | 155.87 | 346,516 | -1.09(-0.70%) |
Dec 22, 2017 | 157.12 | 157.46 | 156.63 | 156.96 | 287,903 | -0.19(-0.12%) |
Dec 21, 2017 | 157.86 | 158.12 | 157.01 | 157.15 | 457,519 | -0.40(-0.25%) |
Dec 20, 2017 | 158.32 | 158.37 | 156.77 | 157.55 | 619,078 | -0.17(-0.11%) |
Dec 19, 2017 | 158.33 | 158.35 | 157.27 | 157.72 | 664,921 | -0.84(-0.53%) |
Dec 18, 2017 | 158.18 | 158.70 | 158.06 | 158.56 | 476,841 | +1.48(+0.94%) |
Dec 15, 2017 | 155.78 | 157.33 | 155.31 | 157.08 | 515,089 | +1.78(+1.15%) |
Dec 14, 2017 | 155.75 | 156.25 | 155.19 | 155.29 | 321,300 | -0.14(-0.09%) |
Dec 13, 2017 | 155.83 | 156.18 | 155.28 | 155.44 | 464,594 | +0.16(+0.10%) |
Dec 12, 2017 | 155.63 | 156.00 | 154.98 | 155.28 | 353,319 | -0.40(-0.25%) |
Dec 11, 2017 | 154.43 | 155.73 | 154.43 | 155.67 | 467,090 | +1.23(+0.80%) |
Dec 08, 2017 | 154.42 | 155.42 | 154.16 | 154.44 | 501,509 | +0.58(+0.38%) |
Dec 07, 2017 | 152.87 | 154.13 | 152.87 | 153.86 | 921,439 | +1.10(+0.72%) |
Dec 06, 2017 | 151.04 | 153.08 | 150.79 | 152.76 | 1,418,867 | +0.97(+0.64%) |
Dec 05, 2017 | 151.25 | 153.53 | 150.57 | 151.79 | 1,582,463 | +0.35(+0.23%) |
Dec 04, 2017 | 155.40 | 155.63 | 151.32 | 151.44 | 860,950 | -3.00(-1.94%) |
Dec 01, 2017 | 154.49 | 155.21 | 153.10 | 154.44 | 1,202,016 | -0.86(-0.55%) |
Nov 30, 2017 | 154.80 | 155.73 | 154.04 | 155.30 | 496,954 | +1.28(+0.83%) |
Nov 29, 2017 | 157.96 | 158.05 | 152.94 | 154.02 | 941,034 | -4.10(-2.59%) |
Nov 28, 2017 | 158.03 | 158.32 | 157.25 | 158.12 | 439,114 | +0.40(+0.25%) |
Nov 27, 2017 | 157.77 | 158.04 | 157.29 | 157.72 | 346,517 | -0.17(-0.11%) |
Nov 24, 2017 | 157.33 | 157.97 | 157.22 | 157.89 | 204,260 | +0.90(+0.58%) |
Nov 22, 2017 | 157.52 | 157.52 | 156.82 | 156.99 | 376,097 | -0.41(-0.26%) |
Nov 21, 2017 | 156.28 | 157.43 | 156.18 | 157.41 | 379,473 | +1.91(+1.23%) |
Nov 20, 2017 | 155.19 | 155.65 | 155.08 | 155.49 | 394,029 | +0.54(+0.35%) |
Nov 17, 2017 | 155.62 | 155.64 | 154.79 | 154.95 | 325,843 | -0.79(-0.51%) |
Nov 16, 2017 | 154.68 | 156.09 | 154.58 | 155.74 | 645,797 | +2.12(+1.38%) |
Nov 15, 2017 | 154.05 | 154.22 | 153.13 | 153.62 | 494,664 | -1.18(-0.76%) |
Nov 14, 2017 | 154.66 | 154.99 | 153.97 | 154.80 | 568,993 | -0.27(-0.18%) |
Nov 13, 2017 | 154.61 | 155.16 | 154.37 | 155.07 | 262,462 | -0.03(-0.02%) |
Nov 10, 2017 | 154.83 | 155.20 | 154.47 | 155.10 | 311,671 | +0.06(+0.04%) |
Nov 09, 2017 | 155.26 | 155.36 | 153.42 | 155.04 | 635,313 | -1.39(-0.89%) |
Nov 08, 2017 | 155.57 | 156.45 | 155.14 | 156.44 | 312,473 | +0.90(+0.58%) |
Nov 07, 2017 | 155.81 | 155.81 | 154.91 | 155.53 | 451,638 | -0.07(-0.04%) |
Nov 06, 2017 | 155.00 | 155.65 | 154.96 | 155.60 | 465,578 | +0.70(+0.45%) |
Nov 03, 2017 | 154.55 | 155.04 | 153.53 | 154.90 | 953,760 | +1.22(+0.80%) |
Nov 02, 2017 | 153.46 | 153.78 | 152.49 | 153.68 | 347,526 | +0.11(+0.07%) |
Nov 01, 2017 | 154.35 | 154.45 | 152.73 | 153.56 | 796,872 | -0.06(-0.04%) |
Oct 31, 2017 | 153.48 | 153.98 | 152.85 | 153.62 | 761,282 | +0.67(+0.44%) |
Oct 30, 2017 | 153.36 | 152.14 | 152.95 | 621,537 | +0.50(+0.33%) | |
Oct 27, 2017 | 151.05 | 152.84 | 150.97 | 152.46 | 798,079 | +3.79(+2.55%) |
Oct 26, 2017 | 148.78 | 149.14 | 148.42 | 148.66 | 696,399 | +0.62(+0.42%) |
Oct 25, 2017 | 148.23 | 148.88 | 146.93 | 148.04 | 638,474 | -0.55(-0.37%) |
Oct 24, 2017 | 148.33 | 148.81 | 147.91 | 148.59 | 1,639,648 | +0.48(+0.32%) |
Oct 23, 2017 | 149.09 | 149.09 | 147.92 | 148.11 | 356,568 | -0.54(-0.36%) |
Oct 20, 2017 | 148.51 | 148.92 | 148.37 | 148.64 | 342,091 | +0.99(+0.67%) |
Oct 19, 2017 | 147.34 | 147.66 | 146.44 | 147.66 | 303,712 | -0.49(-0.33%) |
Oct 18, 2017 | 148.13 | 148.42 | 147.67 | 148.14 | 273,080 | +0.51(+0.34%) |
Oct 17, 2017 | 147.66 | 147.69 | 147.29 | 147.64 | 368,321 | -0.08(-0.05%) |
Oct 16, 2017 | 147.66 | 147.84 | 147.24 | 147.71 | 292,595 | +0.40(+0.27%) |
Oct 13, 2017 | 147.28 | 147.63 | 146.90 | 147.32 | 322,070 | +0.67(+0.46%) |
Oct 12, 2017 | 146.45 | 147.16 | 146.38 | 146.65 | 700,194 | +0.11(+0.08%) |
Oct 11, 2017 | 145.85 | 146.57 | 145.78 | 146.53 | 293,880 | +0.59(+0.41%) |
Oct 10, 2017 | 146.33 | 146.76 | 145.25 | 145.94 | 260,108 | +0.09(+0.06%) |
Oct 09, 2017 | 145.81 | 146.21 | 145.66 | 145.85 | 328,237 | +0.32(+0.22%) |
Oct 06, 2017 | 144.78 | 145.58 | 144.68 | 145.53 | 310,028 | +0.44(+0.31%) |
Oct 05, 2017 | 144.33 | 145.17 | 144.06 | 145.09 | 294,761 | +1.36(+0.94%) |
Oct 04, 2017 | 143.60 | 143.94 | 143.11 | 143.73 | 376,157 | -0.09(-0.06%) |
Oct 03, 2017 | 143.69 | 143.87 | 143.45 | 143.81 | 434,518 | +0.37(+0.26%) |
Oct 02, 2017 | 143.44 | 143.83 | 142.68 | 143.45 | 543,393 | +0.41(+0.28%) |
Sep 29, 2017 | 142.44 | 143.20 | 142.24 | 143.04 | 838,451 | +0.89(+0.63%) |
Sep 28, 2017 | 141.74 | 142.18 | 141.34 | 142.15 | 285,337 | +0.21(+0.15%) |
Sep 27, 2017 | 142.41 | 140.94 | 141.94 | 404,086 | +1.70(+1.21%) | |
Sep 26, 2017 | 140.51 | 140.91 | 139.81 | 140.24 | 521,092 | +0.46(+0.33%) |
Sep 25, 2017 | 141.31 | 141.31 | 139.11 | 139.78 | 773,429 | -1.93(-1.36%) |
Sep 22, 2017 | 141.09 | 141.88 | 141.04 | 141.71 | 277,239 | +0.11(+0.08%) |
Sep 21, 2017 | 142.26 | 142.26 | 141.08 | 141.60 | 266,434 | -0.80(-0.56%) |
Sep 20, 2017 | 143.06 | 143.06 | 141.36 | 142.40 | 615,590 | -0.71(-0.50%) |
Sep 19, 2017 | 142.95 | 143.34 | 142.52 | 143.11 | 534,073 | +0.49(+0.34%) |
Sep 18, 2017 | 142.70 | 143.24 | 142.18 | 142.62 | 427,820 | +0.15(+0.11%) |
Sep 15, 2017 | 141.94 | 142.67 | 141.63 | 142.47 | 239,997 | +0.40(+0.28%) |
Sep 14, 2017 | 141.99 | 142.62 | 141.62 | 142.07 | 246,300 | -0.38(-0.27%) |
Sep 13, 2017 | 142.52 | 142.52 | 142.03 | 142.45 | 462,984 | -0.26(-0.18%) |
Sep 12, 2017 | 142.93 | 142.99 | 142.09 | 142.72 | 249,281 | +0.25(+0.18%) |
Sep 11, 2017 | 141.51 | 142.55 | 141.50 | 142.46 | 240,116 | +2.10(+1.50%) |
Sep 08, 2017 | 141.38 | 141.38 | 140.27 | 140.36 | 223,511 | -1.13(-0.80%) |
Sep 07, 2017 | 141.13 | 141.68 | 140.81 | 141.49 | 292,457 | +0.66(+0.47%) |
Sep 06, 2017 | 141.10 | 141.25 | 140.05 | 140.83 | 280,826 | +0.22(+0.15%) |
Sep 05, 2017 | 141.25 | 141.71 | 139.57 | 140.62 | 1,040,479 | -1.20(-0.85%) |
Sep 01, 2017 | 142.23 | 142.39 | 141.59 | 141.82 | 315,027 | -0.10(-0.07%) |
Aug 31, 2017 | 141.21 | 142.12 | 141.06 | 141.92 | 310,630 | +1.04(+0.74%) |
Aug 30, 2017 | 139.79 | 140.93 | 139.64 | 140.88 | 330,625 | +1.29(+0.93%) |
Aug 29, 2017 | 137.83 | 139.81 | 137.68 | 139.58 | 842,207 | +0.56(+0.41%) |
Aug 28, 2017 | 139.05 | 139.22 | 138.55 | 139.02 | 241,026 | +0.36(+0.26%) |
Aug 25, 2017 | 139.25 | 139.61 | 138.43 | 138.66 | 234,760 | -0.09(-0.07%) |
Aug 24, 2017 | 139.21 | 139.33 | 138.03 | 138.76 | 296,571 | -0.02(-0.01%) |
Aug 23, 2017 | 138.38 | 139.12 | 138.15 | 138.78 | 284,605 | -0.25(-0.18%) |
Aug 22, 2017 | 137.74 | 139.17 | 137.70 | 139.03 | 342,167 | +2.02(+1.47%) |
Aug 21, 2017 | 137.20 | 137.32 | 136.06 | 137.01 | 750,120 | -0.16(-0.12%) |
Aug 18, 2017 | 137.18 | 138.04 | 136.60 | 137.17 | 336,641 | -0.04(-0.03%) |
Aug 17, 2017 | 139.35 | 139.68 | 137.21 | 137.21 | 454,511 | -2.78(-1.98%) |
Aug 16, 2017 | 139.84 | 140.53 | 139.50 | 139.99 | 284,003 | +0.48(+0.34%) |
Aug 15, 2017 | 139.56 | 139.73 | 139.07 | 139.51 | 278,707 | +0.27(+0.20%) |
Aug 14, 2017 | 138.22 | 139.37 | 138.12 | 139.24 | 310,801 | +2.22(+1.62%) |
Aug 11, 2017 | 136.03 | 137.35 | 136.01 | 137.02 | 427,914 | +1.07(+0.79%) |
Aug 10, 2017 | 138.15 | 138.34 | 135.87 | 135.95 | 537,917 | -2.96(-2.13%) |
Aug 09, 2017 | 138.10 | 138.99 | 138.01 | 138.91 | 397,108 | -0.13(-0.09%) |
Aug 08, 2017 | 138.98 | 140.16 | 138.69 | 139.04 | 324,300 | -0.18(-0.13%) |
Aug 07, 2017 | 138.59 | 139.26 | 138.52 | 139.22 | 252,596 | +0.84(+0.61%) |
Aug 04, 2017 | 138.47 | 138.83 | 138.25 | 138.37 | 261,669 | +0.20(+0.14%) |
Aug 03, 2017 | 138.69 | 138.71 | 137.87 | 138.18 | 280,752 | -0.38(-0.28%) |
Aug 02, 2017 | 139.65 | 139.65 | 137.58 | 138.56 | 489,957 | +0.19(+0.14%) |
Aug 01, 2017 | 138.18 | 138.40 | 137.83 | 138.37 | 509,024 | +0.73(+0.53%) |
Jul 31, 2017 | 138.63 | 138.87 | 137.42 | 137.64 | 1,034,065 | -0.69(-0.50%) |
Jul 28, 2017 | 137.83 | 138.64 | 137.72 | 138.33 | 422,660 | -0.20(-0.14%) |
Jul 27, 2017 | 140.57 | 140.57 | 136.81 | 138.53 | 571,424 | -1.27(-0.91%) |
Jul 26, 2017 | 139.97 | 140.04 | 139.33 | 139.80 | 352,156 | +0.25(+0.18%) |
Jul 25, 2017 | 139.26 | 139.81 | 138.80 | 139.54 | 345,791 | -0.17(-0.12%) |
Jul 24, 2017 | 139.20 | 139.84 | 138.93 | 139.71 | 373,173 | +0.55(+0.40%) |
Jul 21, 2017 | 138.92 | 139.29 | 138.66 | 139.16 | 716,123 | -0.30(-0.22%) |
Jul 20, 2017 | 139.71 | 139.71 | 138.72 | 139.46 | 307,588 | +0.13(+0.09%) |
Jul 19, 2017 | 138.77 | 139.49 | 138.66 | 139.33 | 362,561 | +0.84(+0.60%) |
Jul 18, 2017 | 137.66 | 138.49 | 137.12 | 138.49 | 382,356 | +0.66(+0.48%) |
Jul 17, 2017 | 137.95 | 138.18 | 137.49 | 137.84 | 801,769 | +0.08(+0.06%) |
Jul 14, 2017 | 137.16 | 137.92 | 136.92 | 137.75 | 399,171 | +1.12(+0.82%) |
Jul 13, 2017 | 136.52 | 137.08 | 136.26 | 136.64 | 398,450 | +0.33(+0.24%) |
Jul 12, 2017 | 135.52 | 136.41 | 135.36 | 136.31 | 586,066 | +1.84(+1.37%) |
Jul 11, 2017 | 133.83 | 134.61 | 133.45 | 134.47 | 383,558 | +0.52(+0.39%) |
Jul 10, 2017 | 133.00 | 134.30 | 132.77 | 133.95 | 413,318 | +0.97(+0.73%) |
Jul 07, 2017 | 131.69 | 133.44 | 131.69 | 132.99 | 326,590 | +1.72(+1.31%) |
Jul 06, 2017 | 131.50 | 131.96 | 130.85 | 131.27 | 408,265 | -1.19(-0.90%) |
Jul 05, 2017 | 131.54 | 132.72 | 131.19 | 132.46 | 427,368 | +1.35(+1.03%) |
Jul 03, 2017 | 132.87 | 132.99 | 130.94 | 131.11 | 447,809 | -1.07(-0.81%) |
Jun 30, 2017 | 132.82 | 133.12 | 132.05 | 132.18 | 416,760 | -0.18(-0.13%) |
Jun 29, 2017 | 134.17 | 134.17 | 131.16 | 132.36 | 704,153 | -2.38(-1.77%) |
Jun 28, 2017 | 133.48 | 134.95 | 132.61 | 134.74 | 662,324 | +1.73(+1.30%) |
Jun 27, 2017 | 134.84 | 134.93 | 133.01 | 133.01 | 607,953 | -2.27(-1.68%) |
Jun 26, 2017 | 136.87 | 137.17 | 135.16 | 135.28 | 459,597 | -0.73(-0.54%) |
Jun 23, 2017 | 134.97 | 136.44 | 134.74 | 136.01 | 505,721 | +0.89(+0.66%) |
Jun 22, 2017 | 135.41 | 135.50 | 134.50 | 135.12 | 274,792 | +0.21(+0.15%) |
Jun 21, 2017 | 134.40 | 134.95 | 134.13 | 134.92 | 293,136 | +0.91(+0.68%) |
Jun 20, 2017 | 135.07 | 135.24 | 133.99 | 134.01 | 629,687 | -1.12(-0.83%) |
Jun 19, 2017 | 134.11 | 135.20 | 133.96 | 135.13 | 457,419 | +2.14(+1.61%) |
Jun 16, 2017 | 133.07 | 133.30 | 132.37 | 132.99 | 701,583 | -0.22(-0.16%) |
Jun 15, 2017 | 132.31 | 133.36 | 131.55 | 133.20 | 557,495 | -0.63(-0.47%) |
Jun 14, 2017 | 135.22 | 135.24 | 132.75 | 133.83 | 514,133 | -0.78(-0.58%) |
Jun 13, 2017 | 134.42 | 135.08 | 133.50 | 134.61 | 566,520 | +1.16(+0.87%) |
Jun 12, 2017 | 133.14 | 133.76 | 131.02 | 133.45 | 1,433,526 | -1.02(-0.76%) |
Jun 09, 2017 | 138.52 | 138.74 | 132.48 | 134.47 | 1,900,866 | -3.84(-2.77%) |
Jun 08, 2017 | 138.10 | 138.39 | 137.38 | 138.30 | 409,925 | +0.55(+0.40%) |
Jun 07, 2017 | 137.83 | 138.04 | 137.08 | 137.75 | 472,563 | +0.30(+0.22%) |
Jun 06, 2017 | 137.52 | 138.13 | 137.24 | 137.45 | 368,104 | -0.22(-0.16%) |
Jun 05, 2017 | 137.54 | 138.10 | 137.37 | 137.68 | 358,290 | +0.15(+0.11%) |
Jun 02, 2017 | 136.73 | 137.61 | 136.25 | 137.53 | 338,380 | +1.24(+0.91%) |
Jun 01, 2017 | 136.04 | 136.28 | 135.30 | 136.28 | 311,166 | +0.66(+0.49%) |
May 31, 2017 | 136.41 | 136.47 | 135.10 | 135.62 | 547,152 | -0.38(-0.28%) |
May 30, 2017 | 135.58 | 136.10 | 135.51 | 135.99 | 350,763 | +0.34(+0.25%) |
May 26, 2017 | 135.66 | 135.70 | 135.19 | 135.66 | 370,543 | +0.00(+0.00%) |
May 25, 2017 | 135.16 | 135.95 | 134.85 | 135.66 | 446,647 | +1.09(+0.81%) |
May 24, 2017 | 134.31 | 134.66 | 134.06 | 134.57 | 380,687 | +0.66(+0.49%) |
May 23, 2017 | 134.25 | 134.32 | 133.54 | 133.91 | 456,013 | +0.11(+0.08%) |
May 22, 2017 | 132.85 | 133.87 | 132.82 | 133.80 | 488,210 | +1.36(+1.02%) |
May 19, 2017 | 132.32 | 132.92 | 132.30 | 132.45 | 436,145 | +0.75(+0.57%) |
May 18, 2017 | 130.78 | 132.16 | 130.39 | 131.70 | 849,267 | +0.64(+0.49%) |
May 17, 2017 | 133.75 | 133.90 | 131.00 | 131.06 | 2,747,193 | -3.88(-2.88%) |
May 16, 2017 | 134.45 | 134.94 | 134.02 | 134.94 | 489,731 | +0.75(+0.56%) |
May 15, 2017 | 133.49 | 134.20 | 133.41 | 134.20 | 422,745 | +0.90(+0.67%) |
May 12, 2017 | 132.99 | 133.32 | 132.83 | 133.30 | 415,945 | +0.37(+0.27%) |
May 11, 2017 | 132.80 | 132.98 | 132.13 | 132.93 | 554,560 | -0.18(-0.13%) |
May 10, 2017 | 132.75 | 133.22 | 132.45 | 133.11 | 477,219 | +0.51(+0.39%) |
May 09, 2017 | 132.53 | 132.94 | 132.33 | 132.60 | 552,200 | +0.28(+0.21%) |
May 08, 2017 | 131.91 | 132.41 | 131.74 | 132.31 | 399,078 | +0.44(+0.33%) |
May 05, 2017 | 131.53 | 131.88 | 131.11 | 131.88 | 346,568 | +0.61(+0.46%) |
May 04, 2017 | 131.16 | 131.46 | 130.83 | 131.27 | 676,869 | +0.19(+0.14%) |
May 03, 2017 | 131.05 | 131.21 | 130.49 | 131.08 | 678,088 | -0.23(-0.18%) |
May 02, 2017 | 131.35 | 131.52 | 130.87 | 131.31 | 592,171 | +0.26(+0.20%) |
May 01, 2017 | 130.35 | 131.21 | 130.13 | 131.05 | 411,849 | +1.16(+0.89%) |
Apr 28, 2017 | 130.19 | 130.27 | 129.58 | 129.89 | 503,458 | +0.20(+0.15%) |
Apr 27, 2017 | 129.37 | 129.71 | 129.19 | 129.69 | 404,028 | +0.80(+0.62%) |
Apr 26, 2017 | 129.23 | 129.41 | 128.78 | 128.90 | 776,671 | -0.30(-0.23%) |
Apr 25, 2017 | 128.81 | 129.44 | 128.53 | 129.20 | 966,081 | +0.80(+0.62%) |
Apr 24, 2017 | 128.10 | 128.48 | 127.91 | 128.40 | 451,211 | +1.68(+1.33%) |
Apr 21, 2017 | 126.87 | 126.98 | 126.47 | 126.72 | 397,808 | -0.09(-0.07%) |
Apr 20, 2017 | 126.06 | 127.04 | 125.81 | 126.81 | 312,112 | +1.27(+1.01%) |
Apr 19, 2017 | 125.86 | 126.25 | 125.33 | 125.54 | 301,718 | +0.02(+0.02%) |
Apr 18, 2017 | 125.18 | 125.74 | 125.00 | 125.52 | 299,216 | -0.03(-0.02%) |
Apr 17, 2017 | 124.70 | 125.58 | 124.70 | 125.55 | 338,031 | +1.18(+0.95%) |
Apr 13, 2017 | 124.72 | 125.54 | 124.35 | 124.37 | 282,405 | -0.47(-0.37%) |
Apr 12, 2017 | 125.39 | 125.45 | 124.68 | 124.84 | 269,587 | -0.65(-0.51%) |
Apr 11, 2017 | 125.72 | 125.86 | 124.34 | 125.48 | 406,161 | -0.44(-0.35%) |
Apr 10, 2017 | 126.15 | 126.52 | 125.63 | 125.92 | 397,122 | -0.07(-0.05%) |
Apr 07, 2017 | 126.02 | 126.36 | 125.60 | 125.99 | 312,148 | -0.08(-0.07%) |
Apr 06, 2017 | 126.14 | 126.44 | 125.70 | 126.07 | 400,806 | +0.06(+0.04%) |
Apr 05, 2017 | 126.77 | 127.51 | 125.82 | 126.02 | 414,867 | -0.46(-0.36%) |
Apr 04, 2017 | 126.11 | 126.56 | 126.08 | 126.47 | 372,428 | -0.08(-0.06%) |
Apr 03, 2017 | 126.97 | 127.23 | 125.82 | 126.55 | 688,821 | -0.38(-0.30%) |
Mar 31, 2017 | 126.89 | 127.28 | 126.67 | 126.92 | 684,530 | -0.05(-0.04%) |
Mar 30, 2017 | 126.94 | 127.20 | 126.71 | 126.97 | 365,317 | +0.13(+0.10%) |
Mar 29, 2017 | 126.50 | 126.92 | 126.22 | 126.84 | 489,407 | +0.30(+0.24%) |
Mar 28, 2017 | 125.69 | 126.88 | 125.34 | 126.54 | 590,163 | +0.87(+0.69%) |
Mar 27, 2017 | 124.58 | 125.91 | 124.19 | 125.67 | 425,099 | +0.09(+0.07%) |
Mar 24, 2017 | 126.00 | 126.38 | 125.11 | 125.58 | 455,658 | +0.09(+0.07%) |
Mar 23, 2017 | 125.50 | 125.94 | 125.21 | 125.49 | 373,231 | -0.31(-0.24%) |
Mar 22, 2017 | 124.78 | 125.85 | 124.76 | 125.80 | 408,688 | +0.94(+0.76%) |
Mar 21, 2017 | 127.39 | 127.55 | 124.74 | 124.86 | 579,109 | -2.04(-1.61%) |
Mar 20, 2017 | 126.87 | 127.22 | 126.54 | 126.90 | 459,272 | +0.17(+0.13%) |
Mar 17, 2017 | 127.11 | 127.21 | 126.73 | 126.73 | 304,407 | +0.02(+0.01%) |
Mar 16, 2017 | 126.94 | 127.04 | 126.43 | 126.71 | 444,112 | +0.35(+0.27%) |
Mar 15, 2017 | 125.81 | 126.63 | 125.38 | 126.37 | 372,538 | +0.80(+0.64%) |
Mar 14, 2017 | 125.71 | 125.71 | 125.03 | 125.56 | 292,966 | -0.34(-0.27%) |
Mar 13, 2017 | 125.71 | 125.99 | 125.67 | 125.91 | 297,965 | +0.17(+0.13%) |
Mar 10, 2017 | 125.74 | 125.95 | 125.21 | 125.74 | 297,107 | +0.64(+0.51%) |
Mar 09, 2017 | 125.18 | 125.26 | 124.44 | 125.10 | 371,015 | -0.08(-0.06%) |
Mar 08, 2017 | 125.11 | 125.56 | 125.00 | 125.17 | 338,210 | +0.15(+0.12%) |
Mar 07, 2017 | 124.77 | 125.48 | 124.69 | 125.02 | 651,434 | +0.10(+0.08%) |
Mar 06, 2017 | 124.66 | 125.12 | 124.39 | 124.92 | 433,427 | -0.23(-0.19%) |
Mar 03, 2017 | 124.92 | 125.16 | 124.53 | 125.15 | 327,965 | +0.22(+0.17%) |
Mar 02, 2017 | 125.82 | 125.82 | 124.87 | 124.94 | 359,643 | -0.93(-0.74%) |
Mar 01, 2017 | 124.79 | 126.06 | 124.73 | 125.87 | 416,742 | +1.75(+1.41%) |
Feb 28, 2017 | 124.77 | 124.77 | 123.99 | 124.13 | 617,567 | -0.77(-0.61%) |
Feb 27, 2017 | 124.76 | 124.92 | 124.44 | 124.89 | 596,537 | +0.03(+0.02%) |
Feb 24, 2017 | 123.80 | 124.86 | 123.60 | 124.86 | 488,458 | +0.25(+0.20%) |
Feb 23, 2017 | 125.10 | 125.10 | 124.03 | 124.61 | 363,162 | -0.29(-0.23%) |
Feb 22, 2017 | 124.61 | 124.92 | 124.34 | 124.90 | 419,923 | +0.16(+0.13%) |
Feb 21, 2017 | 124.34 | 124.78 | 124.26 | 124.74 | 561,569 | +0.74(+0.59%) |
Feb 17, 2017 | 124.01 | 124.01 | 124.01 | 0 | +0.36(+0.29%) | |
Feb 16, 2017 | 123.71 | 123.99 | 123.31 | 123.64 | 499,429 | +0.17(+0.14%) |
Feb 15, 2017 | 123.03 | 123.57 | 122.82 | 123.47 | 446,664 | +0.54(+0.44%) |
Feb 14, 2017 | 122.41 | 122.95 | 122.09 | 122.93 | 635,194 | +0.44(+0.36%) |
Feb 13, 2017 | 122.23 | 122.70 | 122.23 | 122.49 | 528,438 | +0.67(+0.55%) |
Feb 10, 2017 | 121.83 | 122.04 | 121.41 | 121.82 | 408,698 | +0.29(+0.24%) |
Feb 09, 2017 | 120.94 | 121.79 | 120.94 | 121.53 | 404,529 | +0.59(+0.49%) |
Feb 08, 2017 | 121.18 | 120.35 | 120.94 | 371,073 | +0.20(+0.17%) | |
Feb 07, 2017 | 120.53 | 121.02 | 120.43 | 120.74 | 488,299 | +0.43(+0.36%) |
Feb 06, 2017 | 120.03 | 120.31 | 119.73 | 120.31 | 415,782 | +0.17(+0.14%) |
Feb 03, 2017 | 119.83 | 120.28 | 119.74 | 120.14 | 379,182 | +0.95(+0.80%) |
Feb 02, 2017 | 118.90 | 119.48 | 118.39 | 119.19 | 415,258 | +0.06(+0.05%) |