Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 146.37 | 146.37 | 142.61 | 143.06 | 49,291 | -2.98(-2.04%) |
Jan 30, 2018 | 147.67 | 147.96 | 147.12 | 146.04 | 315,759 | -3.56(-2.38%) |
Jan 29, 2018 | 150.48 | 150.95 | 149.42 | 149.60 | 474,029 | -0.77(-0.51%) |
Jan 26, 2018 | 149.68 | 150.45 | 149.68 | 150.37 | 10,690 | +1.28(+0.86%) |
Jan 25, 2018 | 148.17 | 149.10 | 147.65 | 149.10 | 14,324 | +1.17(+0.79%) |
Jan 24, 2018 | 149.50 | 149.50 | 147.00 | 147.92 | 18,911 | -1.06(-0.71%) |
Jan 23, 2018 | 148.21 | 149.43 | 147.27 | 148.99 | 97,779 | +0.23(+0.15%) |
Jan 22, 2018 | 146.12 | 148.76 | 146.12 | 148.76 | 13,303 | +2.60(+1.78%) |
Jan 19, 2018 | 145.54 | 146.16 | 145.17 | 146.16 | 14,652 | +0.54(+0.37%) |
Jan 18, 2018 | 145.80 | 145.80 | 144.58 | 145.61 | 12,966 | -0.21(-0.14%) |
Jan 17, 2018 | 145.18 | 146.11 | 144.78 | 145.82 | 35,282 | +0.88(+0.61%) |
Jan 16, 2018 | 146.35 | 147.35 | 144.64 | 144.94 | 58,275 | -0.88(-0.60%) |
Jan 12, 2018 | 145.82 | 145.82 | 145.82 | 0 | +0.60(+0.41%) | |
Jan 11, 2018 | 143.24 | 145.22 | 143.24 | 145.22 | 12,694 | +1.89(+1.32%) |
Jan 10, 2018 | 143.33 | 143.33 | 74,719 | +0.22(+0.15%) | ||
Jan 09, 2018 | 141.89 | 143.21 | 141.89 | 143.11 | 8,236 | +1.23(+0.86%) |
Jan 08, 2018 | 142.63 | 142.63 | 140.57 | 141.89 | 19,854 | -1.03(-0.72%) |
Jan 05, 2018 | 143.37 | 143.37 | 142.36 | 142.91 | 12,142 | +0.09(+0.06%) |
Jan 04, 2018 | 143.17 | 143.28 | 142.11 | 142.82 | 55,457 | +0.12(+0.08%) |
Jan 03, 2018 | 142.11 | 142.91 | 141.50 | 142.71 | 18,912 | +0.65(+0.45%) |
Jan 02, 2018 | 140.52 | 142.06 | 140.52 | 142.06 | 36,224 | +1.73(+1.23%) |
Dec 29, 2017 | 140.33 | 140.33 | 140.33 | 0 | -0.65(-0.46%) | |
Dec 28, 2017 | 141.41 | 141.41 | 140.57 | 140.98 | 47,822 | +0.18(+0.13%) |
Dec 27, 2017 | 140.52 | 141.76 | 140.52 | 140.80 | 28,014 | -0.28(-0.20%) |
Dec 26, 2017 | 140.43 | 141.26 | 140.43 | 141.08 | 7,961 | +0.59(+0.42%) |
Dec 22, 2017 | 140.92 | 140.92 | 140.08 | 140.49 | 12,425 | -0.56(-0.39%) |
Dec 21, 2017 | 140.30 | 141.44 | 140.30 | 141.04 | 10,769 | +1.06(+0.75%) |
Dec 20, 2017 | 140.54 | 140.54 | 139.87 | 139.99 | 5,399 | -0.44(-0.31%) |
Dec 19, 2017 | 141.00 | 141.56 | 140.13 | 140.43 | 13,212 | -0.99(-0.70%) |
Dec 18, 2017 | 141.23 | 141.78 | 141.11 | 141.41 | 23,634 | +0.07(+0.05%) |
Dec 15, 2017 | 140.03 | 141.34 | 139.99 | 141.34 | 14,012 | +1.34(+0.96%) |
Dec 14, 2017 | 141.77 | 142.26 | 139.55 | 140.00 | 12,743 | -1.77(-1.25%) |
Dec 13, 2017 | 140.76 | 141.99 | 140.76 | 141.77 | 26,926 | +0.78(+0.55%) |
Dec 12, 2017 | 139.99 | 141.37 | 139.99 | 140.99 | 7,972 | +0.83(+0.60%) |
Dec 11, 2017 | 139.29 | 140.56 | 139.29 | 140.15 | 9,380 | +0.95(+0.68%) |
Dec 08, 2017 | 137.74 | 139.29 | 137.64 | 139.20 | 26,367 | +1.95(+1.42%) |
Dec 07, 2017 | 136.38 | 137.27 | 136.32 | 137.25 | 16,971 | +0.73(+0.53%) |
Dec 06, 2017 | 137.21 | 137.27 | 135.34 | 136.52 | 25,841 | -0.93(-0.68%) |
Dec 05, 2017 | 137.91 | 138.68 | 137.26 | 137.46 | 51,853 | -0.39(-0.28%) |
Dec 04, 2017 | 140.37 | 140.56 | 137.85 | 137.85 | 77,335 | -1.67(-1.20%) |
Dec 01, 2017 | 139.44 | 140.54 | 139.36 | 139.52 | 16,681 | -0.14(-0.10%) |
Nov 30, 2017 | 139.31 | 139.68 | 138.87 | 139.65 | 38,951 | +1.05(+0.76%) |
Nov 29, 2017 | 138.28 | 138.70 | 138.12 | 138.60 | 10,391 | +0.61(+0.44%) |
Nov 28, 2017 | 136.81 | 138.15 | 136.65 | 137.99 | 18,992 | +1.29(+0.94%) |
Nov 27, 2017 | 136.80 | 137.78 | 136.39 | 136.71 | 17,619 | -0.30(-0.22%) |
Nov 24, 2017 | 137.06 | 137.29 | 136.91 | 137.00 | 5,870 | -0.14(-0.10%) |
Nov 22, 2017 | 136.09 | 137.37 | 136.09 | 137.14 | 11,686 | +0.64(+0.47%) |
Nov 21, 2017 | 136.12 | 137.10 | 136.12 | 136.50 | 25,101 | +0.84(+0.62%) |
Nov 20, 2017 | 136.11 | 136.71 | 135.22 | 135.65 | 36,895 | -0.91(-0.67%) |
Nov 17, 2017 | 136.47 | 137.18 | 136.10 | 136.57 | 4,749 | -0.52(-0.38%) |
Nov 16, 2017 | 135.79 | 137.09 | 135.79 | 137.09 | 11,299 | +1.85(+1.37%) |
Nov 15, 2017 | 134.71 | 135.70 | 133.94 | 135.24 | 9,069 | -0.16(-0.12%) |
Nov 14, 2017 | 135.89 | 135.89 | 134.80 | 135.40 | 6,358 | -1.06(-0.78%) |
Nov 13, 2017 | 136.27 | 136.79 | 135.46 | 136.46 | 32,101 | -0.25(-0.19%) |
Nov 10, 2017 | 136.30 | 136.73 | 136.15 | 136.72 | 9,453 | +0.41(+0.30%) |
Nov 09, 2017 | 135.85 | 136.32 | 135.45 | 136.31 | 19,121 | -0.23(-0.17%) |
Nov 08, 2017 | 135.61 | 136.83 | 134.81 | 136.53 | 12,246 | +0.66(+0.49%) |
Nov 07, 2017 | 138.11 | 138.11 | 135.69 | 135.87 | 16,806 | -2.16(-1.56%) |
Nov 06, 2017 | 138.79 | 138.79 | 138.02 | 138.03 | 48,747 | -0.19(-0.14%) |
Nov 03, 2017 | 136.52 | 138.22 | 136.36 | 138.22 | 10,910 | +1.66(+1.21%) |
Nov 02, 2017 | 137.60 | 137.60 | 135.98 | 136.56 | 17,458 | -1.14(-0.83%) |
Nov 01, 2017 | 137.03 | 138.26 | 136.71 | 137.70 | 12,326 | +1.09(+0.80%) |
Oct 31, 2017 | 137.57 | 137.87 | 136.43 | 136.62 | 8,453 | -0.14(-0.10%) |
Oct 30, 2017 | 138.50 | 136.12 | 136.75 | 51,538 | -0.95(-0.69%) | |
Oct 27, 2017 | 137.93 | 138.18 | 137.19 | 137.70 | 43,014 | -0.46(-0.34%) |
Oct 26, 2017 | 139.35 | 140.09 | 137.91 | 138.17 | 15,605 | -2.79(-1.98%) |
Oct 25, 2017 | 141.29 | 141.42 | 139.85 | 140.96 | 16,993 | -0.58(-0.41%) |
Oct 24, 2017 | 142.75 | 142.82 | 141.10 | 141.54 | 15,429 | -0.96(-0.67%) |
Oct 23, 2017 | 144.18 | 144.22 | 142.50 | 142.50 | 8,416 | -1.40(-0.97%) |
Oct 20, 2017 | 144.26 | 144.26 | 143.75 | 143.90 | 4,662 | +0.04(+0.03%) |
Oct 19, 2017 | 142.18 | 143.92 | 142.18 | 143.86 | 11,894 | +0.94(+0.66%) |
Oct 18, 2017 | 144.10 | 144.10 | 142.77 | 142.92 | 22,868 | -0.16(-0.11%) |
Oct 17, 2017 | 142.20 | 143.26 | 141.90 | 143.07 | 7,297 | +0.71(+0.50%) |
Oct 16, 2017 | 142.97 | 144.19 | 142.09 | 142.36 | 28,549 | -0.81(-0.56%) |
Oct 13, 2017 | 143.81 | 143.81 | 143.17 | 143.17 | 8,063 | -0.52(-0.36%) |
Oct 12, 2017 | 143.78 | 144.32 | 143.51 | 143.69 | 10,644 | -0.75(-0.52%) |
Oct 11, 2017 | 144.43 | 144.94 | 144.32 | 144.44 | 8,968 | +0.28(+0.19%) |
Oct 10, 2017 | 144.40 | 144.40 | 143.28 | 144.16 | 12,707 | +0.15(+0.10%) |
Oct 09, 2017 | 145.66 | 145.66 | 144.00 | 144.01 | 59,388 | -1.21(-0.83%) |
Oct 06, 2017 | 145.51 | 145.94 | 144.88 | 145.22 | 14,588 | -0.57(-0.39%) |
Oct 05, 2017 | 145.84 | 145.99 | 145.30 | 145.79 | 8,899 | +0.46(+0.32%) |
Oct 04, 2017 | 144.74 | 146.18 | 144.68 | 145.33 | 9,913 | +1.36(+0.95%) |
Oct 03, 2017 | 145.09 | 145.09 | 143.18 | 143.97 | 10,569 | -0.68(-0.47%) |
Oct 02, 2017 | 141.93 | 144.65 | 141.93 | 144.65 | 20,879 | +2.86(+2.01%) |
Sep 29, 2017 | 140.58 | 141.79 | 140.58 | 141.79 | 5,599 | +1.28(+0.91%) |
Sep 28, 2017 | 140.81 | 141.24 | 140.32 | 140.51 | 8,661 | -1.08(-0.76%) |
Sep 27, 2017 | 140.41 | 141.91 | 140.41 | 141.59 | 3,476 | +1.44(+1.03%) |
Sep 26, 2017 | 141.65 | 141.65 | 140.04 | 140.16 | 9,900 | -1.14(-0.81%) |
Sep 25, 2017 | 140.69 | 141.86 | 140.69 | 141.29 | 10,755 | +0.42(+0.30%) |
Sep 22, 2017 | 140.85 | 140.91 | 140.35 | 140.88 | 6,174 | -0.31(-0.22%) |
Sep 21, 2017 | 141.09 | 142.01 | 140.84 | 141.19 | 8,148 | +0.02(+0.01%) |
Sep 20, 2017 | 141.28 | 141.29 | 140.24 | 141.17 | 10,261 | -0.05(-0.04%) |
Sep 19, 2017 | 142.02 | 142.02 | 141.02 | 141.22 | 22,424 | -0.72(-0.51%) |
Sep 18, 2017 | 142.24 | 142.87 | 141.45 | 141.95 | 81,760 | +0.16(+0.11%) |
Sep 15, 2017 | 142.04 | 142.08 | 141.52 | 141.78 | 6,939 | -0.68(-0.48%) |
Sep 14, 2017 | 142.13 | 143.09 | 141.92 | 142.46 | 13,168 | +0.08(+0.06%) |
Sep 13, 2017 | 142.81 | 143.10 | 142.23 | 142.38 | 5,153 | -0.62(-0.44%) |
Sep 12, 2017 | 142.72 | 143.60 | 142.72 | 143.00 | 6,862 | +0.08(+0.06%) |
Sep 11, 2017 | 142.73 | 142.97 | 141.97 | 142.92 | 28,267 | +1.01(+0.71%) |
Sep 08, 2017 | 141.38 | 142.30 | 141.38 | 141.91 | 6,318 | +0.29(+0.20%) |
Sep 07, 2017 | 140.00 | 142.02 | 140.00 | 141.62 | 26,568 | +1.74(+1.24%) |
Sep 06, 2017 | 139.93 | 140.48 | 139.35 | 139.88 | 13,157 | +0.32(+0.23%) |
Sep 05, 2017 | 139.99 | 140.31 | 138.72 | 139.56 | 21,719 | -0.73(-0.52%) |
Sep 01, 2017 | 140.34 | 140.61 | 139.86 | 140.29 | 9,046 | +0.11(+0.08%) |
Aug 31, 2017 | 138.08 | 140.45 | 138.08 | 140.18 | 48,255 | +2.60(+1.89%) |
Aug 30, 2017 | 137.48 | 138.00 | 137.13 | 137.58 | 175,297 | +0.29(+0.21%) |
Aug 29, 2017 | 136.07 | 137.56 | 135.90 | 137.29 | 24,721 | +0.62(+0.46%) |
Aug 28, 2017 | 135.54 | 136.71 | 135.54 | 136.66 | 12,594 | +1.09(+0.81%) |
Aug 25, 2017 | 136.09 | 136.59 | 135.57 | 135.57 | 4,918 | -0.25(-0.19%) |
Aug 24, 2017 | 134.75 | 136.12 | 134.75 | 135.82 | 20,046 | +1.21(+0.90%) |
Aug 23, 2017 | 134.79 | 135.13 | 134.41 | 134.61 | 10,370 | -0.34(-0.25%) |
Aug 22, 2017 | 133.38 | 135.06 | 133.38 | 134.96 | 16,579 | +1.69(+1.27%) |
Aug 21, 2017 | 133.33 | 133.75 | 132.60 | 133.26 | 21,944 | -0.16(-0.12%) |
Aug 18, 2017 | 133.42 | 134.31 | 133.18 | 133.43 | 13,723 | -0.45(-0.34%) |
Aug 17, 2017 | 135.22 | 136.11 | 133.88 | 133.88 | 44,223 | -1.57(-1.16%) |
Aug 16, 2017 | 135.07 | 135.82 | 135.07 | 135.45 | 6,881 | +0.60(+0.44%) |
Aug 15, 2017 | 134.66 | 135.19 | 134.42 | 134.86 | 6,955 | +0.18(+0.13%) |
Aug 14, 2017 | 134.91 | 135.34 | 134.62 | 134.68 | 37,733 | +0.71(+0.53%) |
Aug 11, 2017 | 133.50 | 134.40 | 133.16 | 133.96 | 46,643 | +0.51(+0.38%) |
Aug 10, 2017 | 134.47 | 134.80 | 133.24 | 133.46 | 41,403 | -1.17(-0.87%) |
Aug 09, 2017 | 133.73 | 134.91 | 133.62 | 134.62 | 19,061 | -0.21(-0.15%) |
Aug 08, 2017 | 136.00 | 136.67 | 134.44 | 134.83 | 35,951 | -2.35(-1.71%) |
Aug 07, 2017 | 137.11 | 137.30 | 136.94 | 137.18 | 220,727 | -0.24(-0.17%) |
Aug 04, 2017 | 137.71 | 137.73 | 137.12 | 137.42 | 9,473 | +0.00(+0.00%) |
Aug 03, 2017 | 137.80 | 138.34 | 137.04 | 137.42 | 7,007 | -0.90(-0.65%) |
Aug 02, 2017 | 138.62 | 138.76 | 137.78 | 138.32 | 6,981 | -0.71(-0.51%) |
Aug 01, 2017 | 140.39 | 140.40 | 138.90 | 139.03 | 11,940 | -1.39(-0.99%) |
Jul 31, 2017 | 141.10 | 141.10 | 140.36 | 140.42 | 5,947 | -0.28(-0.20%) |
Jul 28, 2017 | 139.66 | 140.84 | 139.66 | 140.70 | 8,750 | +0.81(+0.58%) |
Jul 27, 2017 | 141.61 | 141.61 | 139.27 | 139.89 | 27,472 | -1.46(-1.03%) |
Jul 26, 2017 | 141.81 | 141.81 | 141.22 | 141.35 | 10,453 | -0.56(-0.40%) |
Jul 25, 2017 | 142.74 | 142.74 | 141.57 | 141.91 | 14,448 | -1.00(-0.70%) |
Jul 24, 2017 | 142.22 | 143.32 | 142.22 | 142.91 | 14,605 | -0.25(-0.18%) |
Jul 21, 2017 | 142.52 | 143.45 | 142.52 | 143.17 | 11,320 | -0.02(-0.01%) |
Jul 20, 2017 | 141.53 | 143.21 | 141.53 | 143.19 | 17,442 | +1.82(+1.29%) |
Jul 19, 2017 | 141.67 | 141.91 | 141.08 | 141.37 | 23,623 | +0.12(+0.08%) |
Jul 18, 2017 | 141.14 | 141.25 | 140.16 | 141.25 | 17,885 | -0.12(-0.08%) |
Jul 17, 2017 | 141.67 | 142.43 | 141.04 | 141.37 | 9,284 | -0.08(-0.06%) |
Jul 14, 2017 | 141.24 | 142.14 | 141.17 | 141.45 | 9,608 | +0.19(+0.13%) |
Jul 13, 2017 | 141.31 | 141.70 | 139.72 | 141.26 | 10,829 | -0.02(-0.01%) |
Jul 12, 2017 | 140.57 | 141.67 | 139.52 | 141.28 | 62,595 | +1.28(+0.92%) |
Jul 11, 2017 | 139.98 | 140.51 | 139.85 | 139.99 | 13,973 | +0.48(+0.34%) |
Jul 10, 2017 | 140.02 | 140.02 | 139.24 | 139.51 | 6,606 | -0.42(-0.30%) |
Jul 07, 2017 | 139.32 | 140.16 | 139.18 | 139.93 | 14,894 | +0.62(+0.45%) |
Jul 06, 2017 | 140.71 | 140.76 | 139.25 | 139.31 | 21,595 | -2.56(-1.80%) |
Jul 05, 2017 | 142.13 | 142.13 | 140.55 | 141.86 | 17,354 | +0.50(+0.35%) |
Jul 03, 2017 | 140.47 | 141.63 | 140.47 | 141.37 | 6,750 | +1.09(+0.78%) |
Jun 30, 2017 | 140.79 | 142.47 | 140.11 | 140.27 | 20,634 | -0.46(-0.33%) |
Jun 29, 2017 | 141.65 | 141.78 | 139.59 | 140.73 | 10,297 | -0.59(-0.42%) |
Jun 28, 2017 | 141.67 | 142.03 | 141.10 | 141.32 | 63,534 | +0.26(+0.19%) |
Jun 27, 2017 | 143.46 | 143.46 | 140.79 | 141.06 | 11,018 | -2.45(-1.71%) |
Jun 26, 2017 | 143.93 | 144.29 | 143.30 | 143.51 | 16,787 | -0.07(-0.05%) |
Jun 23, 2017 | 143.19 | 143.58 | 142.61 | 143.58 | 7,513 | -0.04(-0.03%) |
Jun 22, 2017 | 142.12 | 144.67 | 142.00 | 143.63 | 40,514 | +2.30(+1.63%) |
Jun 21, 2017 | 138.78 | 141.67 | 138.78 | 141.33 | 29,164 | +2.86(+2.06%) |
Jun 20, 2017 | 137.84 | 139.97 | 137.84 | 138.47 | 20,118 | +0.68(+0.50%) |
Jun 19, 2017 | 136.35 | 138.11 | 136.35 | 137.78 | 22,990 | +1.70(+1.25%) |
Jun 16, 2017 | 135.26 | 136.09 | 134.95 | 136.09 | 8,579 | +0.72(+0.53%) |
Jun 15, 2017 | 134.91 | 135.45 | 134.71 | 135.37 | 8,811 | -0.09(-0.07%) |
Jun 14, 2017 | 136.04 | 136.24 | 135.28 | 135.46 | 46,486 | -0.23(-0.17%) |
Jun 13, 2017 | 135.86 | 135.88 | 134.90 | 135.68 | 8,716 | -0.22(-0.16%) |
Jun 12, 2017 | 136.42 | 137.01 | 135.32 | 135.90 | 9,651 | -0.61(-0.45%) |
Jun 09, 2017 | 136.09 | 137.26 | 136.08 | 136.51 | 54,332 | +0.21(+0.15%) |
Jun 08, 2017 | 135.57 | 136.83 | 135.57 | 136.30 | 9,564 | +0.99(+0.73%) |
Jun 07, 2017 | 135.39 | 135.74 | 134.87 | 135.31 | 17,344 | +0.05(+0.04%) |
Jun 06, 2017 | 134.99 | 135.39 | 134.61 | 135.26 | 20,166 | -0.16(-0.12%) |
Jun 05, 2017 | 136.78 | 136.78 | 134.63 | 135.42 | 33,598 | -1.78(-1.30%) |
Jun 02, 2017 | 137.18 | 137.75 | 137.08 | 137.20 | 20,657 | +0.34(+0.25%) |
Jun 01, 2017 | 135.28 | 136.86 | 135.28 | 136.86 | 9,058 | +1.34(+0.99%) |
May 31, 2017 | 134.69 | 135.54 | 134.11 | 135.52 | 13,322 | +1.28(+0.95%) |
May 30, 2017 | 135.03 | 135.24 | 134.07 | 134.24 | 8,216 | -0.96(-0.71%) |
May 26, 2017 | 135.46 | 136.11 | 135.04 | 135.20 | 11,284 | -0.53(-0.39%) |
May 25, 2017 | 135.68 | 135.75 | 135.14 | 135.74 | 17,098 | +0.96(+0.71%) |
May 24, 2017 | 134.50 | 134.84 | 134.02 | 134.77 | 7,159 | +0.34(+0.25%) |
May 23, 2017 | 133.81 | 134.58 | 133.57 | 134.43 | 24,925 | +0.85(+0.64%) |
May 22, 2017 | 133.71 | 134.12 | 133.32 | 133.58 | 10,242 | -0.02(-0.01%) |
May 19, 2017 | 133.82 | 134.54 | 133.29 | 133.59 | 7,946 | +0.11(+0.08%) |
May 18, 2017 | 133.44 | 133.74 | 132.59 | 133.49 | 9,089 | +0.09(+0.07%) |
May 17, 2017 | 134.66 | 134.94 | 133.27 | 133.40 | 21,918 | -2.80(-2.05%) |
May 16, 2017 | 136.29 | 136.60 | 135.85 | 136.19 | 11,238 | -0.55(-0.40%) |
May 15, 2017 | 136.18 | 137.22 | 136.18 | 136.74 | 26,771 | +0.31(+0.22%) |
May 12, 2017 | 135.68 | 136.65 | 135.28 | 136.44 | 28,846 | +0.53(+0.39%) |
May 11, 2017 | 134.58 | 136.56 | 134.58 | 135.91 | 20,861 | +0.75(+0.56%) |
May 10, 2017 | 133.41 | 135.37 | 133.41 | 135.15 | 10,248 | +0.44(+0.33%) |
May 09, 2017 | 133.75 | 134.75 | 133.75 | 134.71 | 9,699 | +1.59(+1.20%) |
May 08, 2017 | 134.77 | 134.77 | 133.12 | 133.12 | 19,136 | -2.32(-1.71%) |
May 05, 2017 | 135.38 | 135.44 | 134.50 | 135.44 | 7,946 | +0.30(+0.22%) |
May 04, 2017 | 134.67 | 135.34 | 134.58 | 135.14 | 11,752 | +0.74(+0.55%) |
May 03, 2017 | 136.06 | 136.06 | 134.12 | 134.40 | 11,320 | -2.45(-1.79%) |
May 02, 2017 | 137.93 | 137.93 | 136.21 | 136.85 | 17,141 | -1.03(-0.74%) |
May 01, 2017 | 137.56 | 138.24 | 137.38 | 137.88 | 7,493 | +0.08(+0.06%) |
Apr 28, 2017 | 137.59 | 137.94 | 137.39 | 137.79 | 7,602 | -0.30(-0.21%) |
Apr 27, 2017 | 137.34 | 138.15 | 137.12 | 138.09 | 9,910 | +0.91(+0.66%) |
Apr 26, 2017 | 135.69 | 137.56 | 135.69 | 137.18 | 7,805 | +1.71(+1.26%) |
Apr 25, 2017 | 135.28 | 135.76 | 134.85 | 135.47 | 19,483 | +0.60(+0.45%) |
Apr 24, 2017 | 134.85 | 135.22 | 134.29 | 134.87 | 25,789 | +1.53(+1.15%) |
Apr 21, 2017 | 134.09 | 134.09 | 132.92 | 133.34 | 7,899 | -1.14(-0.85%) |
Apr 20, 2017 | 134.07 | 134.62 | 133.69 | 134.49 | 13,271 | +0.50(+0.38%) |
Apr 19, 2017 | 133.88 | 134.78 | 133.61 | 133.98 | 13,075 | +0.34(+0.26%) |
Apr 18, 2017 | 134.33 | 134.33 | 133.04 | 133.64 | 9,227 | -1.74(-1.29%) |
Apr 17, 2017 | 135.58 | 135.63 | 134.97 | 135.38 | 12,955 | -0.42(-0.31%) |
Apr 13, 2017 | 135.58 | 136.34 | 135.58 | 135.81 | 4,800 | -0.04(-0.03%) |
Apr 12, 2017 | 136.08 | 136.38 | 135.14 | 135.84 | 6,355 | -0.14(-0.10%) |
Apr 11, 2017 | 136.18 | 136.18 | 135.31 | 135.98 | 6,737 | -0.58(-0.43%) |
Apr 10, 2017 | 136.82 | 137.75 | 136.56 | 136.56 | 12,007 | -0.45(-0.33%) |
Apr 07, 2017 | 134.95 | 137.12 | 134.95 | 137.01 | 13,887 | +1.85(+1.37%) |
Apr 06, 2017 | 134.45 | 135.38 | 134.32 | 135.16 | 8,692 | +0.70(+0.52%) |
Apr 05, 2017 | 135.38 | 136.10 | 134.12 | 134.46 | 16,560 | -0.63(-0.47%) |
Apr 04, 2017 | 135.17 | 135.71 | 134.72 | 135.09 | 7,273 | -0.12(-0.09%) |
Apr 03, 2017 | 135.70 | 135.74 | 134.84 | 135.21 | 10,665 | -0.49(-0.36%) |
Mar 31, 2017 | 136.24 | 136.47 | 135.70 | 135.70 | 12,245 | -0.70(-0.51%) |
Mar 30, 2017 | 137.26 | 137.26 | 136.37 | 136.40 | 8,955 | -0.94(-0.69%) |
Mar 29, 2017 | 136.92 | 138.00 | 136.92 | 137.34 | 12,697 | +0.13(+0.10%) |
Mar 28, 2017 | 137.10 | 137.21 | 136.29 | 137.21 | 8,597 | +0.21(+0.15%) |
Mar 27, 2017 | 133.58 | 137.15 | 133.58 | 137.00 | 23,571 | +2.21(+1.64%) |
Mar 24, 2017 | 134.45 | 135.14 | 134.16 | 134.79 | 14,690 | +0.34(+0.25%) |
Mar 23, 2017 | 134.25 | 135.48 | 134.24 | 134.45 | 11,770 | +0.13(+0.09%) |
Mar 22, 2017 | 134.24 | 134.43 | 133.19 | 134.32 | 16,004 | +0.20(+0.15%) |
Mar 21, 2017 | 137.13 | 137.86 | 133.63 | 134.13 | 39,847 | -2.67(-1.95%) |
Mar 20, 2017 | 136.47 | 136.90 | 136.28 | 136.80 | 15,589 | +0.77(+0.56%) |
Mar 17, 2017 | 136.31 | 136.85 | 135.61 | 136.03 | 21,619 | -1.39(-1.01%) |
Mar 16, 2017 | 138.11 | 138.11 | 137.08 | 137.42 | 20,167 | -0.75(-0.54%) |
Mar 15, 2017 | 135.81 | 138.35 | 135.81 | 138.17 | 38,812 | +2.33(+1.72%) |
Mar 14, 2017 | 136.91 | 137.22 | 135.53 | 135.84 | 21,550 | -1.57(-1.14%) |
Mar 13, 2017 | 137.57 | 137.74 | 136.95 | 137.41 | 19,318 | -0.33(-0.24%) |
Mar 10, 2017 | 138.10 | 138.10 | 136.92 | 137.74 | 29,328 | +0.29(+0.21%) |
Mar 09, 2017 | 137.30 | 137.82 | 136.61 | 137.46 | 20,444 | +0.27(+0.20%) |
Mar 08, 2017 | 136.57 | 138.32 | 136.26 | 137.19 | 21,054 | +0.72(+0.53%) |
Mar 07, 2017 | 137.02 | 137.02 | 135.00 | 136.47 | 47,285 | -0.89(-0.65%) |
Mar 06, 2017 | 138.42 | 138.89 | 136.88 | 137.36 | 12,708 | -1.58(-1.14%) |
Mar 03, 2017 | 138.69 | 139.73 | 138.39 | 138.94 | 17,305 | +0.53(+0.38%) |
Mar 02, 2017 | 138.84 | 140.12 | 138.41 | 138.41 | 34,344 | -0.54(-0.39%) |
Mar 01, 2017 | 138.65 | 139.32 | 137.74 | 138.94 | 37,599 | +1.49(+1.08%) |
Feb 28, 2017 | 138.53 | 138.53 | 137.14 | 137.46 | 11,148 | -1.60(-1.15%) |
Feb 27, 2017 | 137.19 | 139.63 | 136.58 | 139.05 | 34,388 | +1.45(+1.06%) |
Feb 24, 2017 | 136.76 | 137.60 | 136.59 | 137.60 | 56,056 | +0.33(+0.24%) |
Feb 23, 2017 | 136.69 | 137.61 | 135.95 | 137.27 | 25,176 | +0.75(+0.55%) |
Feb 22, 2017 | 136.94 | 137.38 | 136.41 | 136.51 | 12,755 | -0.46(-0.34%) |
Feb 21, 2017 | 137.54 | 137.63 | 136.41 | 136.97 | 22,550 | -0.44(-0.32%) |
Feb 17, 2017 | 137.41 | 137.41 | 137.41 | 0 | +0.57(+0.42%) | |
Feb 16, 2017 | 137.76 | 137.77 | 135.82 | 136.84 | 19,648 | -0.77(-0.56%) |
Feb 15, 2017 | 135.17 | 137.79 | 135.17 | 137.61 | 19,954 | +2.14(+1.58%) |
Feb 14, 2017 | 133.67 | 135.76 | 133.64 | 135.46 | 60,081 | +1.70(+1.27%) |
Feb 13, 2017 | 133.52 | 134.35 | 133.37 | 133.76 | 29,878 | +0.39(+0.30%) |
Feb 10, 2017 | 133.29 | 133.82 | 132.84 | 133.37 | 11,276 | +0.40(+0.30%) |
Feb 09, 2017 | 132.20 | 133.54 | 132.20 | 132.96 | 87,026 | +0.95(+0.72%) |
Feb 08, 2017 | 130.13 | 132.53 | 130.05 | 132.01 | 92,921 | +1.46(+1.12%) |
Feb 07, 2017 | 131.52 | 131.92 | 130.33 | 130.55 | 26,350 | -0.84(-0.64%) |
Feb 06, 2017 | 130.57 | 131.40 | 130.26 | 131.39 | 17,481 | +0.62(+0.47%) |
Feb 03, 2017 | 130.09 | 130.82 | 129.03 | 130.77 | 22,843 | +1.24(+0.96%) |
Feb 02, 2017 | 127.90 | 129.54 | 127.90 | 129.54 | 21,182 | +1.30(+1.01%) |