Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 185.85 | 185.85 | 183.00 | 184.15 | 13,953 | -1.53(-0.82%) |
Jan 30, 2018 | 186.90 | 186.90 | 184.32 | 185.68 | 56,135 | -3.57(-1.89%) |
Jan 29, 2018 | 188.97 | 189.82 | 188.05 | 189.25 | 14,726 | -1.56(-0.82%) |
Jan 26, 2018 | 189.17 | 191.45 | 188.04 | 190.81 | 21,183 | +5.02(+2.70%) |
Jan 25, 2018 | 187.61 | 187.66 | 184.46 | 185.79 | 52,163 | -1.09(-0.58%) |
Jan 24, 2018 | 185.50 | 188.40 | 185.50 | 186.88 | 15,457 | +0.78(+0.42%) |
Jan 23, 2018 | 185.73 | 186.46 | 185.30 | 186.10 | 14,115 | +0.80(+0.43%) |
Jan 22, 2018 | 183.90 | 185.32 | 183.68 | 185.30 | 26,959 | +1.71(+0.93%) |
Jan 19, 2018 | 183.63 | 183.88 | 182.89 | 183.59 | 20,485 | +1.24(+0.68%) |
Jan 18, 2018 | 182.80 | 182.87 | 181.30 | 182.35 | 47,613 | -0.84(-0.46%) |
Jan 17, 2018 | 181.52 | 184.23 | 181.00 | 183.19 | 48,049 | +3.08(+1.71%) |
Jan 16, 2018 | 182.40 | 182.40 | 180.11 | 180.11 | 13,782 | -0.02(-0.01%) |
Jan 12, 2018 | 180.13 | 180.13 | 180.13 | 0 | +2.97(+1.68%) | |
Jan 11, 2018 | 176.75 | 177.22 | 176.14 | 177.16 | 14,766 | +1.52(+0.87%) |
Jan 10, 2018 | 175.64 | 54,396 | -2.32(-1.30%) | |||
Jan 09, 2018 | 177.51 | 178.19 | 177.00 | 177.96 | 12,907 | +0.01(+0.01%) |
Jan 08, 2018 | 177.59 | 178.02 | 176.84 | 177.95 | 11,216 | -0.24(-0.13%) |
Jan 05, 2018 | 177.30 | 178.19 | 176.95 | 178.19 | 14,278 | +1.84(+1.04%) |
Jan 04, 2018 | 175.25 | 176.58 | 175.25 | 176.35 | 34,732 | +2.32(+1.33%) |
Jan 03, 2018 | 173.08 | 174.09 | 172.99 | 174.03 | 73,474 | +0.81(+0.47%) |
Jan 02, 2018 | 172.08 | 173.33 | 172.08 | 173.22 | 14,888 | +1.14(+0.66%) |
Dec 29, 2017 | 172.08 | 172.08 | 172.08 | 0 | +0.01(+0.01%) | |
Dec 28, 2017 | 172.30 | 172.37 | 170.96 | 172.07 | 13,364 | +0.51(+0.30%) |
Dec 27, 2017 | 171.56 | 171.83 | 170.87 | 171.56 | 5,608 | +0.78(+0.46%) |
Dec 26, 2017 | 170.87 | 171.56 | 170.12 | 170.78 | 47,103 | -0.31(-0.18%) |
Dec 22, 2017 | 170.84 | 171.13 | 170.38 | 171.09 | 12,382 | +0.09(+0.05%) |
Dec 21, 2017 | 170.29 | 171.47 | 169.64 | 171.00 | 14,361 | +0.66(+0.39%) |
Dec 20, 2017 | 170.69 | 171.04 | 169.19 | 170.34 | 15,818 | -0.93(-0.54%) |
Dec 19, 2017 | 171.80 | 172.38 | 170.56 | 171.27 | 9,552 | -0.65(-0.38%) |
Dec 18, 2017 | 172.45 | 172.56 | 171.62 | 171.92 | 57,296 | +2.46(+1.45%) |
Dec 15, 2017 | 169.45 | 170.06 | 168.20 | 169.46 | 14,921 | +0.25(+0.15%) |
Dec 14, 2017 | 169.78 | 169.84 | 168.34 | 169.21 | 17,699 | -1.19(-0.70%) |
Dec 13, 2017 | 169.44 | 170.62 | 169.03 | 170.40 | 10,537 | +2.33(+1.39%) |
Dec 12, 2017 | 168.81 | 169.41 | 167.64 | 168.07 | 11,823 | -0.66(-0.39%) |
Dec 11, 2017 | 168.15 | 171.11 | 167.40 | 168.73 | 44,861 | +1.26(+0.75%) |
Dec 08, 2017 | 167.42 | 167.86 | 166.64 | 167.47 | 14,033 | +0.67(+0.40%) |
Dec 07, 2017 | 166.67 | 167.08 | 165.94 | 166.80 | 13,711 | -0.44(-0.26%) |
Dec 06, 2017 | 166.90 | 167.83 | 166.58 | 167.24 | 8,920 | -0.40(-0.24%) |
Dec 05, 2017 | 168.65 | 169.10 | 167.41 | 167.64 | 11,494 | -1.95(-1.15%) |
Dec 04, 2017 | 188.88 | 188.88 | 168.80 | 169.59 | 50,254 | +0.78(+0.46%) |
Dec 01, 2017 | 169.07 | 169.68 | 167.67 | 168.81 | 13,316 | +0.51(+0.30%) |
Nov 30, 2017 | 168.46 | 169.97 | 168.30 | 168.30 | 11,296 | +0.30(+0.18%) |
Nov 29, 2017 | 168.61 | 168.76 | 167.31 | 168.00 | 10,829 | +0.00(+0.00%) |
Nov 28, 2017 | 165.78 | 168.00 | 165.78 | 168.00 | 7,299 | +2.23(+1.35%) |
Nov 27, 2017 | 166.50 | 166.50 | 165.56 | 165.77 | 40,582 | -0.83(-0.50%) |
Nov 24, 2017 | 166.47 | 167.16 | 166.47 | 166.60 | 10,867 | +1.16(+0.70%) |
Nov 22, 2017 | 165.61 | 165.65 | 164.50 | 165.44 | 10,635 | +1.22(+0.74%) |
Nov 21, 2017 | 165.16 | 165.28 | 163.90 | 164.22 | 13,603 | +1.23(+0.76%) |
Nov 20, 2017 | 162.83 | 163.50 | 162.58 | 162.99 | 13,511 | +0.36(+0.22%) |
Nov 17, 2017 | 162.76 | 163.08 | 162.00 | 162.62 | 95,305 | +0.69(+0.43%) |
Nov 16, 2017 | 162.68 | 163.38 | 161.72 | 161.93 | 17,143 | +0.67(+0.42%) |
Nov 15, 2017 | 161.27 | 161.76 | 161.13 | 161.26 | 10,969 | -1.45(-0.89%) |
Nov 14, 2017 | 161.91 | 163.26 | 161.78 | 162.71 | 38,460 | -0.35(-0.21%) |
Nov 13, 2017 | 161.23 | 163.22 | 161.23 | 163.06 | 26,177 | +0.06(+0.04%) |
Nov 10, 2017 | 162.60 | 163.14 | 161.80 | 163.00 | 14,779 | -0.45(-0.28%) |
Nov 09, 2017 | 162.25 | 163.86 | 162.03 | 163.45 | 57,777 | -1.21(-0.73%) |
Nov 08, 2017 | 163.38 | 164.77 | 162.87 | 164.66 | 23,752 | +1.48(+0.91%) |
Nov 07, 2017 | 162.92 | 164.21 | 162.59 | 163.18 | 12,157 | -0.36(-0.22%) |
Nov 06, 2017 | 163.86 | 164.15 | 162.91 | 163.54 | 17,445 | -0.33(-0.20%) |
Nov 03, 2017 | 163.66 | 164.15 | 162.83 | 163.87 | 13,522 | +1.37(+0.84%) |
Nov 02, 2017 | 163.50 | 163.72 | 162.50 | 162.50 | 10,446 | -1.05(-0.64%) |
Nov 01, 2017 | 164.25 | 164.25 | 163.29 | 163.55 | 9,716 | +1.12(+0.69%) |
Oct 31, 2017 | 161.58 | 162.80 | 161.06 | 162.43 | 18,287 | +0.92(+0.57%) |
Oct 30, 2017 | 162.39 | 162.51 | 161.42 | 161.51 | 41,267 | -1.28(-0.79%) |
Oct 27, 2017 | 162.27 | 163.13 | 161.93 | 162.79 | 12,407 | +0.26(+0.16%) |
Oct 26, 2017 | 162.96 | 163.39 | 161.94 | 162.53 | 10,604 | +0.60(+0.37%) |
Oct 25, 2017 | 163.43 | 163.87 | 160.89 | 161.93 | 13,709 | -1.72(-1.05%) |
Oct 24, 2017 | 164.49 | 164.49 | 163.43 | 163.65 | 13,847 | -1.71(-1.03%) |
Oct 23, 2017 | 166.10 | 166.41 | 165.12 | 165.36 | 80,200 | -0.31(-0.19%) |
Oct 20, 2017 | 164.70 | 165.85 | 164.66 | 165.67 | 13,685 | +0.20(+0.12%) |
Oct 19, 2017 | 164.85 | 166.16 | 164.32 | 165.47 | 11,600 | -1.17(-0.70%) |
Oct 18, 2017 | 166.56 | 166.89 | 165.33 | 166.64 | 12,108 | +1.49(+0.90%) |
Oct 17, 2017 | 164.97 | 165.59 | 164.26 | 165.15 | 11,893 | -0.32(-0.19%) |
Oct 16, 2017 | 165.23 | 166.25 | 165.23 | 165.47 | 44,990 | -0.54(-0.33%) |
Oct 13, 2017 | 166.88 | 167.09 | 166.01 | 166.01 | 6,557 | +0.46(+0.28%) |
Oct 12, 2017 | 165.30 | 166.15 | 165.00 | 165.55 | 8,803 | -0.16(-0.10%) |
Oct 11, 2017 | 165.59 | 166.47 | 165.11 | 165.71 | 17,400 | +0.05(+0.03%) |
Oct 10, 2017 | 164.74 | 165.72 | 164.56 | 165.66 | 12,330 | +2.60(+1.59%) |
Oct 09, 2017 | 163.30 | 164.31 | 163.06 | 163.06 | 33,334 | +0.24(+0.15%) |
Oct 06, 2017 | 162.40 | 163.10 | 161.64 | 162.82 | 11,745 | -0.62(-0.38%) |
Oct 05, 2017 | 163.62 | 163.62 | 162.49 | 163.44 | 7,163 | +0.06(+0.03%) |
Oct 04, 2017 | 162.69 | 163.60 | 162.43 | 163.39 | 10,265 | +0.07(+0.04%) |
Oct 03, 2017 | 162.30 | 163.38 | 161.92 | 163.32 | 12,696 | +0.84(+0.52%) |
Oct 02, 2017 | 161.94 | 162.62 | 161.82 | 162.48 | 38,879 | +0.56(+0.35%) |
Sep 29, 2017 | 161.26 | 161.92 | 160.34 | 161.92 | 7,344 | +1.20(+0.75%) |
Sep 28, 2017 | 159.74 | 160.92 | 159.74 | 160.72 | 11,094 | +0.81(+0.51%) |
Sep 27, 2017 | 160.07 | 160.21 | 158.84 | 159.91 | 8,664 | -0.67(-0.42%) |
Sep 26, 2017 | 161.08 | 161.08 | 160.03 | 160.58 | 7,309 | -0.34(-0.21%) |
Sep 25, 2017 | 160.52 | 161.62 | 160.10 | 160.92 | 45,735 | -0.14(-0.09%) |
Sep 22, 2017 | 160.85 | 161.67 | 160.76 | 161.06 | 7,481 | +0.78(+0.49%) |
Sep 21, 2017 | 161.05 | 161.05 | 160.28 | 160.28 | 7,007 | -0.17(-0.11%) |
Sep 20, 2017 | 162.39 | 162.39 | 160.19 | 160.45 | 8,872 | -1.23(-0.76%) |
Sep 19, 2017 | 161.11 | 161.87 | 160.62 | 161.68 | 7,426 | +1.00(+0.62%) |
Sep 18, 2017 | 161.25 | 161.50 | 160.14 | 160.68 | 30,679 | +0.02(+0.01%) |
Sep 15, 2017 | 160.35 | 160.86 | 159.51 | 160.66 | 8,327 | +0.70(+0.44%) |
Sep 14, 2017 | 159.29 | 160.16 | 158.55 | 159.96 | 7,502 | +0.67(+0.42%) |
Sep 13, 2017 | 159.96 | 160.00 | 158.98 | 159.29 | 4,957 | -0.53(-0.33%) |
Sep 12, 2017 | 159.25 | 159.90 | 158.88 | 159.82 | 7,442 | +0.88(+0.55%) |
Sep 11, 2017 | 158.63 | 159.50 | 158.50 | 158.94 | 30,632 | +1.97(+1.26%) |
Sep 08, 2017 | 156.51 | 157.38 | 156.24 | 156.97 | 4,996 | +0.26(+0.17%) |
Sep 07, 2017 | 156.24 | 156.71 | 155.50 | 156.71 | 8,209 | +1.63(+1.05%) |
Sep 06, 2017 | 155.07 | 155.33 | 154.89 | 155.08 | 43,898 | +1.58(+1.03%) |
Sep 05, 2017 | 154.19 | 154.91 | 152.56 | 153.50 | 14,561 | -1.57(-1.01%) |
Sep 01, 2017 | 154.15 | 155.00 | 154.15 | 155.07 | 20,632 | +0.93(+0.60%) |
Aug 31, 2017 | 153.17 | 154.66 | 152.93 | 154.14 | 10,846 | +2.08(+1.37%) |
Aug 30, 2017 | 151.37 | 152.12 | 151.37 | 152.06 | 8,058 | -0.08(-0.05%) |
Aug 29, 2017 | 151.92 | 152.44 | 151.07 | 152.14 | 16,028 | -0.09(-0.06%) |
Aug 28, 2017 | 153.09 | 153.29 | 152.04 | 152.23 | 10,829 | -1.28(-0.83%) |
Aug 25, 2017 | 152.69 | 153.55 | 152.18 | 153.51 | 23,687 | +2.21(+1.46%) |
Aug 24, 2017 | 152.36 | 152.39 | 151.20 | 151.30 | 7,140 | -0.51(-0.34%) |
Aug 23, 2017 | 150.52 | 151.93 | 150.52 | 151.81 | 6,722 | +0.06(+0.04%) |
Aug 22, 2017 | 151.44 | 151.82 | 150.86 | 151.75 | 6,001 | +1.21(+0.80%) |
Aug 21, 2017 | 149.20 | 150.62 | 149.20 | 150.54 | 6,009 | +0.77(+0.52%) |
Aug 18, 2017 | 149.71 | 150.30 | 148.89 | 149.77 | 34,290 | +0.06(+0.04%) |
Aug 17, 2017 | 152.24 | 153.11 | 149.71 | 149.71 | 22,442 | -3.48(-2.27%) |
Aug 16, 2017 | 153.12 | 153.86 | 152.76 | 153.19 | 7,877 | +0.73(+0.48%) |
Aug 15, 2017 | 152.17 | 152.47 | 151.35 | 152.46 | 5,510 | +0.71(+0.47%) |
Aug 14, 2017 | 152.31 | 152.88 | 151.72 | 151.75 | 6,529 | +1.09(+0.72%) |
Aug 11, 2017 | 150.76 | 151.23 | 150.21 | 150.66 | 24,181 | -0.21(-0.14%) |
Aug 10, 2017 | 152.46 | 152.76 | 150.86 | 150.87 | 12,589 | -3.04(-1.98%) |
Aug 09, 2017 | 153.54 | 153.91 | 152.84 | 153.91 | 6,643 | -0.39(-0.25%) |
Aug 08, 2017 | 155.04 | 155.07 | 154.26 | 154.30 | 5,843 | -0.69(-0.45%) |
Aug 07, 2017 | 154.94 | 155.11 | 154.20 | 154.99 | 27,935 | -0.06(-0.04%) |
Aug 04, 2017 | 154.80 | 155.77 | 153.96 | 155.05 | 39,915 | -0.15(-0.10%) |
Aug 03, 2017 | 155.15 | 155.74 | 154.54 | 155.20 | 7,157 | +0.33(+0.21%) |
Aug 02, 2017 | 154.75 | 154.87 | 154.49 | 154.87 | 6,490 | +0.07(+0.05%) |
Aug 01, 2017 | 155.09 | 155.09 | 154.14 | 154.80 | 7,411 | +0.95(+0.62%) |
Jul 31, 2017 | 153.12 | 154.32 | 152.99 | 153.85 | 6,020 | +0.12(+0.08%) |
Jul 28, 2017 | 153.47 | 153.98 | 152.06 | 153.73 | 56,119 | -0.98(-0.63%) |
Jul 27, 2017 | 154.80 | 154.80 | 153.74 | 154.71 | 7,513 | +0.30(+0.20%) |
Jul 26, 2017 | 153.68 | 154.72 | 152.89 | 154.41 | 4,928 | +1.70(+1.11%) |
Jul 25, 2017 | 153.94 | 153.94 | 152.53 | 152.71 | 6,377 | +0.72(+0.47%) |
Jul 24, 2017 | 152.91 | 153.00 | 151.60 | 152.00 | 6,004 | -1.63(-1.06%) |
Jul 21, 2017 | 153.19 | 154.03 | 152.67 | 153.63 | 22,151 | -0.71(-0.46%) |
Jul 20, 2017 | 153.90 | 154.50 | 153.55 | 154.34 | 5,976 | +1.53(+1.00%) |
Jul 19, 2017 | 152.95 | 153.31 | 152.06 | 152.81 | 6,317 | +0.70(+0.46%) |
Jul 18, 2017 | 152.41 | 152.76 | 151.50 | 152.11 | 7,896 | -0.25(-0.16%) |
Jul 17, 2017 | 152.92 | 152.95 | 152.06 | 152.36 | 7,023 | -0.69(-0.45%) |
Jul 14, 2017 | 152.13 | 153.11 | 151.79 | 153.05 | 26,686 | +2.00(+1.32%) |
Jul 13, 2017 | 150.86 | 151.14 | 150.73 | 151.05 | 7,852 | +0.70(+0.47%) |
Jul 12, 2017 | 150.31 | 151.12 | 149.94 | 150.35 | 5,891 | +1.75(+1.18%) |
Jul 11, 2017 | 147.56 | 148.60 | 147.00 | 148.60 | 11,950 | -0.36(-0.24%) |
Jul 10, 2017 | 147.74 | 149.12 | 147.74 | 148.96 | 9,372 | +0.58(+0.39%) |
Jul 07, 2017 | 147.69 | 148.42 | 147.14 | 148.38 | 41,814 | +1.23(+0.84%) |
Jul 06, 2017 | 146.60 | 148.34 | 146.60 | 147.15 | 6,647 | -2.47(-1.65%) |
Jul 05, 2017 | 148.58 | 149.68 | 148.40 | 149.62 | 6,046 | -0.61(-0.41%) |
Jul 03, 2017 | 150.28 | 150.70 | 149.32 | 150.23 | 12,149 | +0.55(+0.37%) |
Jun 30, 2017 | 145.40 | 150.18 | 145.40 | 149.68 | 15,241 | -0.21(-0.14%) |
Jun 29, 2017 | 149.57 | 150.87 | 148.12 | 149.89 | 64,510 | -2.68(-1.76%) |
Jun 28, 2017 | 151.04 | 152.60 | 150.81 | 152.57 | 13,664 | +2.24(+1.49%) |
Jun 27, 2017 | 151.29 | 151.79 | 150.33 | 150.33 | 7,718 | -1.57(-1.03%) |
Jun 26, 2017 | 152.56 | 152.76 | 151.26 | 151.90 | 13,545 | +0.67(+0.44%) |
Jun 23, 2017 | 150.76 | 151.62 | 150.18 | 151.23 | 11,350 | +0.47(+0.31%) |
Jun 22, 2017 | 149.73 | 151.30 | 149.73 | 150.76 | 35,076 | +0.76(+0.51%) |
Jun 21, 2017 | 150.55 | 150.81 | 149.34 | 150.00 | 7,363 | -1.25(-0.83%) |
Jun 20, 2017 | 152.24 | 152.24 | 150.74 | 151.25 | 9,166 | -1.41(-0.92%) |
Jun 19, 2017 | 151.25 | 152.66 | 151.25 | 152.66 | 7,681 | +1.48(+0.98%) |
Jun 16, 2017 | 150.00 | 151.68 | 149.04 | 151.18 | 9,919 | +1.74(+1.16%) |
Jun 15, 2017 | 148.61 | 149.50 | 147.99 | 149.44 | 33,597 | -0.71(-0.47%) |
Jun 14, 2017 | 151.25 | 151.52 | 150.05 | 150.15 | 6,706 | +0.08(+0.05%) |
Jun 13, 2017 | 149.21 | 150.66 | 149.16 | 150.07 | 4,752 | +0.66(+0.44%) |
Jun 12, 2017 | 149.75 | 149.84 | 148.65 | 149.41 | 9,075 | +0.35(+0.23%) |
Jun 09, 2017 | 149.25 | 149.66 | 148.20 | 149.06 | 7,865 | +0.06(+0.04%) |
Jun 08, 2017 | 148.80 | 149.21 | 148.50 | 149.00 | 29,243 | -1.01(-0.67%) |
Jun 07, 2017 | 150.56 | 150.84 | 149.54 | 150.01 | 11,208 | -0.79(-0.52%) |
Jun 06, 2017 | 151.63 | 151.63 | 150.17 | 150.80 | 7,539 | +0.28(+0.19%) |
Jun 05, 2017 | 151.25 | 151.65 | 150.22 | 150.52 | 7,527 | -1.68(-1.10%) |
Jun 02, 2017 | 151.86 | 152.40 | 151.18 | 152.20 | 12,723 | +1.41(+0.94%) |
Jun 01, 2017 | 150.07 | 151.20 | 149.23 | 150.79 | 55,431 | +1.09(+0.73%) |
May 31, 2017 | 149.27 | 149.96 | 148.66 | 149.70 | 8,376 | +0.83(+0.56%) |
May 30, 2017 | 148.94 | 149.02 | 148.02 | 148.87 | 8,782 | +0.11(+0.07%) |
May 26, 2017 | 148.63 | 148.83 | 147.91 | 148.76 | 5,528 | -0.04(-0.03%) |
May 25, 2017 | 149.40 | 149.62 | 148.34 | 148.80 | 16,117 | +0.86(+0.58%) |
May 24, 2017 | 147.81 | 148.66 | 147.63 | 147.94 | 31,596 | -0.45(-0.30%) |
May 23, 2017 | 148.56 | 149.15 | 148.39 | 148.39 | 9,860 | -0.19(-0.13%) |
May 22, 2017 | 148.59 | 148.67 | 147.83 | 148.58 | 8,085 | +1.40(+0.95%) |
May 19, 2017 | 144.36 | 147.18 | 144.36 | 147.18 | 8,505 | +2.42(+1.67%) |
May 18, 2017 | 144.32 | 144.96 | 143.99 | 144.76 | 12,096 | -0.29(-0.20%) |
May 17, 2017 | 145.64 | 146.98 | 144.02 | 145.05 | 40,439 | -2.76(-1.87%) |
May 16, 2017 | 147.84 | 148.03 | 147.39 | 147.81 | 9,594 | +1.42(+0.97%) |
May 15, 2017 | 145.31 | 146.89 | 145.31 | 146.39 | 10,196 | +1.85(+1.28%) |
May 12, 2017 | 144.04 | 147.71 | 143.93 | 144.54 | 11,952 | +0.59(+0.41%) |
May 11, 2017 | 143.91 | 143.95 | 143.15 | 143.95 | 10,441 | -0.51(-0.35%) |
May 10, 2017 | 143.93 | 144.46 | 143.42 | 144.46 | 27,817 | +0.21(+0.15%) |
May 09, 2017 | 144.63 | 144.82 | 144.04 | 144.25 | 6,313 | -0.47(-0.32%) |
May 08, 2017 | 144.93 | 144.93 | 144.63 | 144.72 | 5,346 | -0.80(-0.55%) |
May 05, 2017 | 143.09 | 145.52 | 143.08 | 145.52 | 14,461 | +2.22(+1.55%) |
May 04, 2017 | 143.11 | 143.55 | 141.91 | 143.30 | 33,612 | +1.65(+1.17%) |
May 03, 2017 | 141.67 | 142.66 | 141.60 | 141.65 | 26,727 | -1.26(-0.88%) |
May 02, 2017 | 142.87 | 142.91 | 141.80 | 142.91 | 7,846 | +0.63(+0.44%) |
May 01, 2017 | 142.29 | 142.47 | 141.67 | 142.28 | 7,462 | +0.78(+0.55%) |
Apr 28, 2017 | 142.79 | 142.79 | 141.01 | 141.50 | 9,529 | -1.12(-0.79%) |
Apr 27, 2017 | 142.93 | 142.93 | 142.31 | 142.62 | 6,519 | -0.08(-0.05%) |
Apr 26, 2017 | 143.33 | 143.58 | 142.54 | 142.70 | 31,548 | -0.83(-0.58%) |
Apr 25, 2017 | 142.53 | 143.71 | 142.40 | 143.53 | 8,553 | +1.62(+1.14%) |
Apr 24, 2017 | 141.77 | 142.36 | 141.37 | 141.91 | 6,153 | +4.47(+3.25%) |
Apr 21, 2017 | 137.64 | 137.72 | 136.61 | 137.44 | 9,377 | +0.24(+0.17%) |
Apr 20, 2017 | 137.92 | 140.94 | 137.20 | 137.20 | 4,097 | +0.49(+0.36%) |
Apr 19, 2017 | 138.38 | 139.56 | 136.71 | 136.71 | 24,938 | -2.36(-1.69%) |
Apr 18, 2017 | 138.91 | 139.08 | 137.82 | 139.07 | 8,460 | -0.33(-0.24%) |
Apr 17, 2017 | 139.66 | 139.73 | 138.04 | 139.40 | 9,050 | +1.27(+0.92%) |
Apr 13, 2017 | 139.11 | 139.22 | 137.78 | 138.13 | 6,850 | -1.48(-1.06%) |
Apr 12, 2017 | 139.07 | 140.21 | 138.92 | 139.61 | 9,124 | +0.43(+0.31%) |
Apr 11, 2017 | 139.10 | 139.37 | 137.91 | 139.18 | 30,549 | +0.18(+0.13%) |
Apr 10, 2017 | 138.94 | 139.01 | 138.94 | 139.00 | 7,557 | +0.35(+0.25%) |
Apr 07, 2017 | 138.20 | 139.25 | 138.20 | 138.65 | 7,191 | -0.22(-0.16%) |
Apr 06, 2017 | 139.19 | 139.65 | 138.55 | 138.87 | 9,540 | -0.69(-0.49%) |
Apr 05, 2017 | 140.20 | 140.82 | 139.24 | 139.56 | 7,157 | -0.92(-0.65%) |
Apr 04, 2017 | 139.27 | 140.48 | 138.47 | 140.48 | 25,589 | +0.26(+0.19%) |
Apr 03, 2017 | 139.92 | 140.62 | 138.93 | 140.22 | 8,249 | -0.05(-0.04%) |
Mar 31, 2017 | 139.82 | 140.91 | 139.58 | 140.27 | 8,278 | -0.54(-0.38%) |
Mar 30, 2017 | 141.24 | 141.46 | 140.51 | 140.81 | 6,504 | -0.10(-0.07%) |
Mar 29, 2017 | 140.35 | 140.95 | 139.90 | 140.91 | 12,093 | +0.18(+0.13%) |
Mar 28, 2017 | 139.59 | 140.90 | 139.59 | 140.73 | 28,934 | +0.54(+0.39%) |
Mar 27, 2017 | 139.42 | 140.19 | 137.57 | 140.19 | 7,018 | +0.97(+0.70%) |
Mar 24, 2017 | 139.77 | 140.20 | 139.20 | 139.22 | 5,357 | -0.55(-0.39%) |
Mar 23, 2017 | 139.23 | 140.55 | 139.23 | 139.77 | 6,253 | +0.34(+0.24%) |
Mar 22, 2017 | 138.30 | 139.56 | 137.69 | 139.43 | 9,060 | +0.41(+0.29%) |
Mar 21, 2017 | 141.66 | 141.80 | 139.02 | 139.02 | 27,119 | -1.52(-1.08%) |
Mar 20, 2017 | 140.82 | 140.99 | 139.49 | 140.54 | 5,503 | +0.05(+0.04%) |
Mar 17, 2017 | 141.00 | 141.18 | 140.24 | 140.49 | 9,263 | +0.43(+0.31%) |
Mar 16, 2017 | 139.50 | 140.40 | 139.50 | 140.06 | 8,797 | +0.28(+0.20%) |
Mar 15, 2017 | 137.25 | 139.85 | 137.06 | 139.78 | 7,875 | +2.97(+2.17%) |
Mar 14, 2017 | 137.22 | 137.22 | 136.31 | 136.82 | 29,665 | -0.55(-0.40%) |
Mar 13, 2017 | 136.79 | 137.96 | 136.77 | 137.37 | 6,582 | +0.02(+0.01%) |
Mar 10, 2017 | 137.66 | 137.70 | 136.70 | 137.35 | 8,624 | +1.27(+0.93%) |
Mar 09, 2017 | 135.95 | 136.15 | 135.73 | 136.08 | 5,396 | +0.67(+0.49%) |
Mar 08, 2017 | 136.20 | 136.34 | 135.05 | 135.41 | 11,435 | -1.50(-1.10%) |
Mar 07, 2017 | 135.85 | 138.29 | 135.85 | 136.92 | 25,512 | +0.20(+0.15%) |
Mar 06, 2017 | 137.15 | 137.38 | 136.33 | 136.72 | 4,642 | -0.83(-0.60%) |
Mar 03, 2017 | 138.60 | 138.60 | 136.73 | 137.55 | 6,260 | +0.61(+0.45%) |
Mar 02, 2017 | 136.59 | 137.63 | 136.59 | 136.94 | 8,642 | -0.69(-0.50%) |
Mar 01, 2017 | 136.63 | 138.00 | 136.27 | 137.62 | 9,528 | +2.00(+1.48%) |
Feb 28, 2017 | 136.36 | 136.90 | 135.40 | 135.62 | 32,119 | -0.54(-0.39%) |
Feb 27, 2017 | 135.52 | 136.45 | 135.47 | 136.16 | 6,483 | -0.00(-0.00%) |
Feb 24, 2017 | 135.77 | 136.24 | 135.42 | 136.16 | 7,593 | -0.52(-0.38%) |
Feb 23, 2017 | 136.60 | 136.97 | 136.13 | 136.68 | 8,465 | +0.84(+0.62%) |
Feb 22, 2017 | 135.11 | 136.37 | 134.76 | 135.84 | 5,071 | +0.26(+0.19%) |
Feb 21, 2017 | 134.01 | 136.32 | 134.01 | 135.58 | 25,793 | +0.94(+0.70%) |
Feb 17, 2017 | 134.64 | 134.64 | 134.64 | 0 | +0.72(+0.54%) | |
Feb 16, 2017 | 134.96 | 134.96 | 133.05 | 133.92 | 13,194 | +0.28(+0.21%) |
Feb 15, 2017 | 131.86 | 133.64 | 131.42 | 133.64 | 19,987 | +1.27(+0.96%) |
Feb 14, 2017 | 132.04 | 132.37 | 130.40 | 132.37 | 5,572 | +0.01(+0.01%) |
Feb 13, 2017 | 131.62 | 132.50 | 131.62 | 132.36 | 40,357 | +0.99(+0.75%) |
Feb 10, 2017 | 130.94 | 131.37 | 130.49 | 131.37 | 6,900 | +0.69(+0.53%) |
Feb 09, 2017 | 129.55 | 130.90 | 129.55 | 130.68 | 35,257 | +1.05(+0.81%) |
Feb 08, 2017 | 129.40 | 130.48 | 129.40 | 129.63 | 95,913 | +1.22(+0.95%) |
Feb 07, 2017 | 129.03 | 129.47 | 127.89 | 128.41 | 118,714 | -0.80(-0.62%) |
Feb 06, 2017 | 129.19 | 129.31 | 128.24 | 129.21 | 29,373 | -0.73(-0.56%) |
Feb 03, 2017 | 127.52 | 130.28 | 127.52 | 129.94 | 6,627 | +1.13(+0.88%) |
Feb 02, 2017 | 128.04 | 129.12 | 128.04 | 128.81 | 6,185 | +0.72(+0.56%) |