Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 134.18 | 134.74 | 132.28 | 132.72 | 918,957 | -1.08(-0.81%) |
Apr 27, 2018 | 131.17 | 134.31 | 131.17 | 133.80 | 584,630 | +2.24(+1.70%) |
Apr 26, 2018 | 130.53 | 133.23 | 128.56 | 131.56 | 941,424 | -0.17(-0.13%) |
Apr 25, 2018 | 131.38 | 132.40 | 130.51 | 131.73 | 949,951 | -0.09(-0.07%) |
Apr 24, 2018 | 131.41 | 132.37 | 130.82 | 131.82 | 1,032,429 | +0.73(+0.56%) |
Apr 23, 2018 | 131.41 | 131.72 | 130.37 | 131.09 | 739,699 | +0.11(+0.08%) |
Apr 20, 2018 | 132.64 | 132.64 | 130.62 | 130.98 | 1,387,543 | -1.36(-1.03%) |
Apr 19, 2018 | 134.75 | 134.95 | 131.72 | 132.34 | 822,197 | -2.78(-2.05%) |
Apr 18, 2018 | 136.13 | 136.40 | 134.99 | 135.12 | 758,818 | -0.83(-0.61%) |
Apr 17, 2018 | 135.42 | 136.51 | 134.78 | 135.95 | 771,354 | +0.79(+0.58%) |
Apr 16, 2018 | 135.87 | 136.97 | 134.97 | 135.16 | 742,509 | -0.43(-0.32%) |
Apr 13, 2018 | 134.57 | 135.76 | 133.98 | 135.59 | 698,213 | +1.08(+0.80%) |
Apr 12, 2018 | 135.35 | 135.35 | 133.97 | 134.51 | 815,115 | -0.67(-0.50%) |
Apr 11, 2018 | 135.47 | 136.75 | 135.01 | 135.18 | 1,041,047 | -0.62(-0.46%) |
Apr 10, 2018 | 135.38 | 135.97 | 134.61 | 135.80 | 790,698 | +1.11(+0.83%) |
Apr 09, 2018 | 135.32 | 135.79 | 134.01 | 134.69 | 577,184 | -0.47(-0.35%) |
Apr 06, 2018 | 135.83 | 136.40 | 134.67 | 135.16 | 737,919 | -0.19(-0.14%) |
Apr 05, 2018 | 135.30 | 135.46 | 133.70 | 135.35 | 726,824 | +0.17(+0.13%) |
Apr 04, 2018 | 133.49 | 135.70 | 133.12 | 135.18 | 780,233 | +0.86(+0.64%) |
Apr 03, 2018 | 132.49 | 134.66 | 131.50 | 134.31 | 823,530 | +1.87(+1.41%) |
Apr 02, 2018 | 133.78 | 134.06 | 131.37 | 132.44 | 820,846 | -1.47(-1.09%) |
Mar 29, 2018 | 133.91 | 133.91 | 133.91 | 0 | +0.33(+0.25%) | |
Mar 28, 2018 | 130.70 | 133.95 | 130.26 | 133.57 | 1,034,222 | +3.97(+3.07%) |
Mar 27, 2018 | 128.06 | 131.30 | 126.18 | 129.60 | 919,188 | +1.46(+1.14%) |
Mar 26, 2018 | 128.35 | 128.75 | 127.14 | 128.14 | 682,365 | +0.66(+0.52%) |
Mar 23, 2018 | 129.32 | 129.83 | 127.17 | 127.48 | 1,004,411 | -1.81(-1.40%) |
Mar 22, 2018 | 131.12 | 132.49 | 129.05 | 129.29 | 1,330,440 | -2.40(-1.83%) |
Mar 21, 2018 | 132.53 | 133.70 | 131.20 | 131.69 | 837,816 | -0.86(-0.65%) |
Mar 20, 2018 | 133.07 | 134.04 | 131.95 | 132.56 | 1,359,337 | -0.63(-0.47%) |
Mar 19, 2018 | 133.58 | 133.62 | 132.15 | 133.19 | 1,028,555 | -0.53(-0.40%) |
Mar 16, 2018 | 132.33 | 133.94 | 131.81 | 133.72 | 1,787,601 | +1.68(+1.27%) |
Mar 15, 2018 | 131.68 | 132.42 | 131.32 | 132.04 | 1,093,415 | +0.16(+0.12%) |
Mar 14, 2018 | 130.57 | 131.90 | 130.40 | 131.88 | 989,613 | +1.57(+1.21%) |
Mar 13, 2018 | 131.07 | 131.48 | 129.97 | 130.31 | 735,158 | -0.02(-0.01%) |
Mar 12, 2018 | 129.94 | 130.69 | 129.29 | 130.32 | 915,618 | +0.10(+0.07%) |
Mar 09, 2018 | 128.77 | 130.23 | 128.29 | 130.23 | 787,453 | +1.55(+1.20%) |
Mar 08, 2018 | 127.66 | 128.78 | 127.01 | 128.68 | 885,968 | +1.12(+0.88%) |
Mar 07, 2018 | 127.98 | 125.47 | 127.56 | 1,133,782 | +1.73(+1.38%) | |
Mar 06, 2018 | 125.88 | 126.33 | 124.01 | 125.82 | 1,058,407 | -0.10(-0.08%) |
Mar 05, 2018 | 123.51 | 126.45 | 123.15 | 125.92 | 1,356,386 | +1.76(+1.42%) |
Mar 02, 2018 | 124.97 | 125.52 | 123.37 | 124.16 | 1,119,002 | -0.93(-0.74%) |
Mar 01, 2018 | 125.19 | 127.39 | 124.36 | 125.09 | 1,571,882 | -0.78(-0.62%) |
Feb 28, 2018 | 125.92 | 126.98 | 125.41 | 125.87 | 1,787,548 | -0.05(-0.04%) |
Feb 27, 2018 | 128.81 | 129.17 | 125.62 | 125.92 | 1,177,259 | -3.28(-2.54%) |
Feb 26, 2018 | 129.42 | 129.66 | 128.25 | 129.20 | 747,528 | +0.11(+0.09%) |
Feb 23, 2018 | 127.41 | 129.16 | 126.64 | 129.09 | 644,847 | +2.33(+1.84%) |
Feb 22, 2018 | 127.58 | 126.76 | 1,096,017 | +0.89(+0.70%) | ||
Feb 21, 2018 | 129.02 | 129.62 | 125.64 | 125.87 | 1,253,412 | -3.55(-2.74%) |
Feb 20, 2018 | 130.63 | 132.03 | 129.35 | 129.42 | 1,108,374 | -1.74(-1.32%) |
Feb 16, 2018 | 131.16 | 131.16 | 131.16 | 0 | +1.19(+0.91%) | |
Feb 15, 2018 | 128.74 | 130.39 | 128.42 | 129.97 | 991,094 | +1.76(+1.37%) |
Feb 14, 2018 | 127.43 | 128.33 | 126.86 | 128.21 | 1,084,175 | -0.39(-0.30%) |
Feb 13, 2018 | 127.28 | 129.34 | 127.18 | 128.60 | 1,374,840 | +0.53(+0.41%) |
Feb 12, 2018 | 129.10 | 129.62 | 125.64 | 128.07 | 1,769,312 | -0.69(-0.54%) |
Feb 09, 2018 | 125.86 | 129.64 | 125.00 | 128.77 | 1,671,797 | +3.77(+3.01%) |
Feb 08, 2018 | 130.05 | 124.90 | 125.00 | 1,834,365 | -2.70(-2.11%) | |
Feb 07, 2018 | 128.95 | 129.75 | 127.64 | 127.69 | 1,430,254 | -1.59(-1.23%) |
Feb 06, 2018 | 126.99 | 130.18 | 125.89 | 129.28 | 2,330,102 | -0.57(-0.44%) |
Feb 05, 2018 | 132.21 | 133.28 | 128.13 | 129.86 | 1,268,484 | -2.42(-1.83%) |
Feb 02, 2018 | 128.02 | 132.74 | 128.02 | 132.28 | 2,174,391 | -0.12(-0.09%) |
Feb 01, 2018 | 137.08 | 138.32 | 132.15 | 132.40 | 1,740,586 | -5.08(-3.69%) |
Jan 31, 2018 | 134.55 | 137.49 | 134.09 | 137.47 | 1,467,734 | +2.85(+2.12%) |
Jan 30, 2018 | 135.50 | 136.09 | 134.60 | 134.62 | 694,518 | -1.11(-0.82%) |
Jan 29, 2018 | 136.78 | 136.82 | 135.39 | 135.74 | 490,039 | -1.49(-1.08%) |
Jan 26, 2018 | 137.73 | 137.73 | 135.84 | 137.22 | 682,467 | -0.07(-0.05%) |
Jan 25, 2018 | 138.62 | 139.02 | 136.06 | 137.29 | 846,670 | -1.31(-0.94%) |
Jan 24, 2018 | 139.23 | 139.59 | 138.20 | 138.60 | 703,923 | -0.72(-0.52%) |
Jan 23, 2018 | 137.55 | 139.36 | 137.54 | 139.32 | 939,256 | +2.09(+1.52%) |
Jan 22, 2018 | 136.08 | 137.30 | 135.73 | 137.23 | 779,600 | +1.13(+0.83%) |
Jan 19, 2018 | 135.70 | 136.11 | 135.27 | 136.10 | 895,451 | +0.73(+0.54%) |
Jan 18, 2018 | 136.41 | 137.21 | 134.80 | 135.37 | 792,637 | -1.71(-1.25%) |
Jan 17, 2018 | 137.25 | 137.34 | 136.41 | 137.08 | 669,652 | +0.71(+0.52%) |
Jan 16, 2018 | 135.96 | 137.74 | 135.96 | 136.37 | 760,999 | +0.65(+0.48%) |
Jan 12, 2018 | 135.72 | 135.72 | 135.72 | 0 | -1.24(-0.91%) | |
Jan 11, 2018 | 138.45 | 139.00 | 136.79 | 136.96 | 580,325 | -0.96(-0.70%) |
Jan 10, 2018 | 139.06 | 139.57 | 136.93 | 137.92 | 748,487 | -1.70(-1.22%) |
Jan 09, 2018 | 140.62 | 140.93 | 139.24 | 139.63 | 638,863 | -1.06(-0.76%) |
Jan 08, 2018 | 140.25 | 141.03 | 139.81 | 140.69 | 677,130 | +0.10(+0.07%) |
Jan 05, 2018 | 140.84 | 140.86 | 139.67 | 140.59 | 840,609 | -0.28(-0.20%) |
Jan 04, 2018 | 142.99 | 143.42 | 140.80 | 140.87 | 641,853 | -2.57(-1.79%) |
Jan 03, 2018 | 143.41 | 143.60 | 142.51 | 143.43 | 638,943 | +0.44(+0.31%) |
Jan 02, 2018 | 144.08 | 144.57 | 142.80 | 142.99 | 737,857 | -0.94(-0.66%) |
Dec 29, 2017 | 143.93 | 143.93 | 143.93 | 0 | -0.14(-0.10%) | |
Dec 28, 2017 | 143.05 | 144.20 | 142.59 | 144.07 | 511,708 | +1.15(+0.81%) |
Dec 27, 2017 | 143.71 | 144.09 | 142.60 | 142.92 | 548,067 | -0.34(-0.23%) |
Dec 26, 2017 | 142.67 | 143.71 | 142.11 | 143.25 | 555,587 | +0.70(+0.49%) |
Dec 22, 2017 | 141.09 | 142.80 | 140.88 | 142.56 | 825,767 | +2.06(+1.46%) |
Dec 21, 2017 | 142.29 | 142.56 | 140.20 | 140.50 | 674,762 | -1.66(-1.17%) |
Dec 20, 2017 | 142.11 | 143.08 | 141.96 | 142.16 | 1,003,776 | -0.08(-0.06%) |
Dec 19, 2017 | 146.31 | 146.96 | 141.18 | 142.24 | 985,901 | -3.79(-2.60%) |
Dec 18, 2017 | 145.45 | 147.47 | 145.41 | 146.03 | 756,984 | +0.64(+0.44%) |
Dec 15, 2017 | 146.78 | 146.78 | 145.20 | 145.39 | 1,590,374 | -0.57(-0.39%) |
Dec 14, 2017 | 146.10 | 146.73 | 145.05 | 145.96 | 426,366 | +0.05(+0.03%) |
Dec 13, 2017 | 147.51 | 147.58 | 145.48 | 145.91 | 635,927 | -1.06(-0.72%) |
Dec 12, 2017 | 146.97 | 147.56 | 145.59 | 146.97 | 729,334 | +0.66(+0.45%) |
Dec 11, 2017 | 145.53 | 146.39 | 145.53 | 146.31 | 719,925 | +0.47(+0.32%) |
Dec 08, 2017 | 144.64 | 145.97 | 143.67 | 145.84 | 653,737 | +1.81(+1.26%) |
Dec 07, 2017 | 143.35 | 144.03 | 142.78 | 144.03 | 687,182 | +0.46(+0.32%) |
Dec 06, 2017 | 143.57 | 143.69 | 142.16 | 143.57 | 581,286 | +0.46(+0.32%) |
Dec 05, 2017 | 145.15 | 145.15 | 142.79 | 143.11 | 795,117 | -1.85(-1.27%) |
Dec 04, 2017 | 145.64 | 145.69 | 145.29 | 144.96 | 673,734 | -0.17(-0.12%) |
Dec 01, 2017 | 145.61 | 147.21 | 144.83 | 145.13 | 785,711 | +0.00(+0.00%) |
Nov 30, 2017 | 145.96 | 146.53 | 144.83 | 145.13 | 1,125,742 | -0.57(-0.39%) |
Nov 29, 2017 | 145.09 | 146.09 | 143.29 | 145.69 | 649,164 | +0.62(+0.43%) |
Nov 28, 2017 | 146.40 | 146.84 | 144.57 | 145.08 | 901,889 | -1.26(-0.86%) |
Nov 27, 2017 | 147.53 | 147.90 | 146.00 | 146.34 | 718,879 | -1.43(-0.97%) |
Nov 24, 2017 | 147.97 | 148.17 | 147.53 | 147.77 | 252,560 | +0.02(+0.02%) |
Nov 22, 2017 | 148.41 | 148.41 | 146.91 | 147.74 | 406,380 | -0.34(-0.23%) |
Nov 21, 2017 | 147.52 | 148.14 | 147.03 | 148.08 | 569,289 | +0.87(+0.59%) |
Nov 20, 2017 | 147.66 | 147.79 | 146.99 | 147.22 | 519,507 | -0.34(-0.23%) |
Nov 17, 2017 | 148.94 | 148.94 | 147.11 | 147.56 | 589,907 | -1.38(-0.92%) |
Nov 16, 2017 | 148.05 | 149.57 | 147.53 | 148.94 | 939,573 | +1.12(+0.76%) |
Nov 15, 2017 | 150.10 | 150.53 | 147.66 | 147.82 | 719,672 | -2.26(-1.50%) |
Nov 14, 2017 | 150.52 | 150.66 | 149.25 | 150.07 | 946,307 | -0.48(-0.32%) |
Nov 13, 2017 | 149.93 | 150.98 | 149.30 | 150.55 | 500,495 | +0.76(+0.51%) |
Nov 10, 2017 | 149.74 | 151.19 | 149.30 | 149.79 | 575,692 | -0.25(-0.17%) |
Nov 09, 2017 | 149.13 | 150.78 | 148.93 | 150.04 | 784,673 | +0.62(+0.42%) |
Nov 08, 2017 | 146.99 | 149.50 | 146.61 | 149.42 | 756,495 | +2.34(+1.59%) |
Nov 07, 2017 | 146.95 | 148.02 | 145.96 | 147.07 | 651,625 | +0.30(+0.20%) |
Nov 06, 2017 | 145.99 | 147.93 | 145.99 | 146.78 | 612,351 | +1.14(+0.78%) |
Nov 03, 2017 | 143.68 | 146.34 | 142.93 | 145.64 | 615,009 | +1.30(+0.90%) |
Nov 02, 2017 | 146.81 | 147.15 | 143.04 | 144.34 | 904,405 | -2.44(-1.66%) |
Nov 01, 2017 | 145.13 | 146.90 | 144.67 | 146.78 | 762,019 | +1.66(+1.14%) |
Oct 31, 2017 | 144.58 | 146.88 | 142.41 | 145.13 | 826,471 | -0.45(-0.31%) |
Oct 30, 2017 | 145.04 | 145.79 | 144.54 | 145.57 | 693,777 | +0.19(+0.13%) |
Oct 27, 2017 | 144.33 | 145.74 | 144.15 | 145.38 | 565,845 | +0.79(+0.55%) |
Oct 26, 2017 | 145.18 | 145.18 | 143.91 | 144.59 | 671,763 | +0.14(+0.10%) |
Oct 25, 2017 | 143.83 | 144.99 | 143.51 | 144.45 | 673,692 | +0.78(+0.54%) |
Oct 24, 2017 | 145.21 | 145.42 | 143.51 | 143.67 | 798,170 | -1.98(-1.36%) |
Oct 23, 2017 | 145.21 | 145.78 | 144.62 | 145.65 | 780,131 | +0.63(+0.44%) |
Oct 20, 2017 | 144.82 | 145.13 | 143.78 | 145.01 | 902,937 | +0.47(+0.33%) |
Oct 19, 2017 | 144.05 | 144.58 | 143.47 | 144.54 | 920,779 | +0.42(+0.29%) |
Oct 18, 2017 | 143.86 | 144.16 | 143.24 | 144.13 | 655,539 | +0.05(+0.03%) |
Oct 17, 2017 | 143.18 | 144.08 | 143.16 | 144.08 | 718,392 | +0.66(+0.46%) |
Oct 16, 2017 | 144.53 | 144.55 | 143.34 | 143.42 | 642,430 | -1.12(-0.77%) |
Oct 13, 2017 | 145.57 | 145.66 | 144.50 | 144.54 | 1,018,384 | -0.29(-0.20%) |
Oct 12, 2017 | 144.26 | 145.11 | 143.78 | 144.83 | 719,017 | +0.78(+0.54%) |
Oct 11, 2017 | 142.96 | 144.69 | 142.86 | 144.05 | 807,047 | +1.19(+0.83%) |
Oct 10, 2017 | 143.16 | 144.29 | 142.81 | 142.86 | 917,931 | -0.20(-0.14%) |
Oct 09, 2017 | 143.03 | 143.69 | 142.87 | 143.06 | 840,751 | -0.12(-0.08%) |
Oct 06, 2017 | 144.21 | 144.21 | 142.54 | 143.18 | 813,533 | -1.23(-0.85%) |
Oct 05, 2017 | 144.68 | 146.57 | 144.27 | 144.41 | 848,745 | +0.35(+0.24%) |
Oct 04, 2017 | 142.28 | 144.20 | 141.80 | 144.06 | 828,320 | +1.85(+1.30%) |
Oct 03, 2017 | 142.13 | 142.56 | 141.56 | 142.21 | 789,874 | +0.08(+0.06%) |
Oct 02, 2017 | 143.26 | 143.59 | 141.99 | 142.13 | 787,697 | -0.66(-0.46%) |
Sep 29, 2017 | 142.44 | 143.47 | 142.23 | 142.80 | 1,117,730 | -0.15(-0.10%) |
Sep 28, 2017 | 141.39 | 142.98 | 141.39 | 142.94 | 957,255 | +1.49(+1.05%) |
Sep 27, 2017 | 141.02 | 141.45 | 1,089,484 | -0.75(-0.52%) | ||
Sep 26, 2017 | 142.38 | 142.64 | 141.87 | 142.20 | 1,326,775 | -0.17(-0.12%) |
Sep 25, 2017 | 142.50 | 143.28 | 141.63 | 142.37 | 1,597,175 | +0.63(+0.44%) |
Sep 22, 2017 | 142.95 | 143.21 | 141.68 | 141.74 | 585,180 | -1.02(-0.72%) |
Sep 21, 2017 | 143.60 | 144.12 | 142.75 | 142.76 | 685,679 | -0.79(-0.55%) |
Sep 20, 2017 | 144.38 | 144.89 | 143.03 | 143.55 | 778,896 | -0.73(-0.51%) |
Sep 19, 2017 | 145.43 | 145.77 | 143.79 | 144.28 | 1,251,840 | -1.15(-0.79%) |
Sep 18, 2017 | 145.95 | 146.55 | 144.76 | 145.43 | 1,215,442 | -0.48(-0.33%) |
Sep 15, 2017 | 146.01 | 146.87 | 144.92 | 145.91 | 1,660,488 | +0.03(+0.02%) |
Sep 14, 2017 | 145.96 | 146.11 | 144.79 | 145.88 | 1,144,198 | -0.09(-0.06%) |
Sep 13, 2017 | 146.54 | 147.01 | 145.82 | 145.96 | 841,660 | -0.63(-0.43%) |
Sep 12, 2017 | 149.47 | 149.73 | 145.45 | 146.59 | 1,063,344 | -3.11(-2.08%) |
Sep 11, 2017 | 148.63 | 149.70 | 147.91 | 149.70 | 1,145,644 | +1.42(+0.96%) |
Sep 08, 2017 | 147.54 | 149.33 | 147.30 | 148.28 | 1,259,422 | +0.61(+0.41%) |
Sep 07, 2017 | 147.54 | 148.38 | 146.88 | 147.67 | 1,680,287 | +0.37(+0.25%) |
Sep 06, 2017 | 148.95 | 147.05 | 147.30 | 1,559,317 | -0.91(-0.62%) | |
Sep 05, 2017 | 148.07 | 149.08 | 144.61 | 148.22 | 1,306,873 | -1.05(-0.70%) |
Sep 01, 2017 | 149.36 | 150.41 | 149.00 | 149.26 | 720,647 | +0.21(+0.14%) |
Aug 31, 2017 | 148.74 | 149.53 | 148.58 | 149.05 | 1,256,381 | +0.64(+0.43%) |
Aug 30, 2017 | 148.60 | 148.60 | 147.42 | 148.41 | 790,698 | -0.29(-0.19%) |
Aug 29, 2017 | 149.62 | 150.77 | 148.65 | 148.69 | 678,367 | -0.83(-0.56%) |
Aug 28, 2017 | 150.09 | 150.50 | 149.06 | 149.53 | 1,057,355 | -0.52(-0.35%) |
Aug 25, 2017 | 150.65 | 151.12 | 150.03 | 150.05 | 754,609 | -0.28(-0.18%) |
Aug 24, 2017 | 150.85 | 151.58 | 150.14 | 150.33 | 890,108 | -0.35(-0.23%) |
Aug 23, 2017 | 150.07 | 151.09 | 150.04 | 150.68 | 786,752 | +0.56(+0.37%) |
Aug 22, 2017 | 151.19 | 151.81 | 149.38 | 150.12 | 749,183 | -0.98(-0.65%) |
Aug 21, 2017 | 150.26 | 151.47 | 149.67 | 151.10 | 761,380 | +1.05(+0.70%) |
Aug 18, 2017 | 150.96 | 150.96 | 149.49 | 150.05 | 727,129 | -1.10(-0.73%) |
Aug 17, 2017 | 151.89 | 152.45 | 151.10 | 151.16 | 728,544 | -0.65(-0.43%) |
Aug 16, 2017 | 152.90 | 153.56 | 151.19 | 151.81 | 677,006 | -0.69(-0.45%) |
Aug 15, 2017 | 151.97 | 152.59 | 151.12 | 152.50 | 797,381 | +0.40(+0.26%) |
Aug 14, 2017 | 150.15 | 152.51 | 150.15 | 152.10 | 927,454 | +2.43(+1.62%) |
Aug 11, 2017 | 150.38 | 150.49 | 149.34 | 149.67 | 501,063 | -0.43(-0.29%) |
Aug 10, 2017 | 149.94 | 150.82 | 149.61 | 150.10 | 538,160 | -0.18(-0.12%) |
Aug 09, 2017 | 149.51 | 150.57 | 149.30 | 150.27 | 769,221 | +0.57(+0.38%) |
Aug 08, 2017 | 149.61 | 150.62 | 148.84 | 149.70 | 914,766 | +0.09(+0.06%) |
Aug 07, 2017 | 149.18 | 150.19 | 148.62 | 149.62 | 565,233 | +0.45(+0.30%) |
Aug 04, 2017 | 149.00 | 150.37 | 148.79 | 149.16 | 646,921 | +0.05(+0.03%) |
Aug 03, 2017 | 149.26 | 151.53 | 146.68 | 149.12 | 1,395,879 | -2.76(-1.82%) |
Aug 02, 2017 | 152.13 | 152.75 | 151.27 | 151.88 | 655,188 | -0.66(-0.43%) |
Aug 01, 2017 | 152.99 | 153.36 | 152.04 | 152.54 | 765,285 | -0.18(-0.12%) |
Jul 31, 2017 | 152.84 | 153.14 | 151.71 | 152.72 | 728,971 | -0.12(-0.08%) |
Jul 28, 2017 | 151.54 | 152.89 | 151.19 | 152.84 | 577,542 | +1.55(+1.02%) |
Jul 27, 2017 | 151.24 | 152.08 | 149.85 | 151.29 | 839,789 | -0.45(-0.30%) |
Jul 26, 2017 | 149.13 | 152.05 | 148.77 | 151.74 | 541,378 | +2.60(+1.75%) |
Jul 25, 2017 | 150.58 | 150.67 | 148.03 | 149.14 | 808,770 | -1.05(-0.70%) |
Jul 24, 2017 | 151.98 | 151.98 | 150.19 | 150.19 | 677,261 | -1.58(-1.04%) |
Jul 21, 2017 | 150.84 | 151.94 | 149.98 | 151.77 | 500,805 | +0.82(+0.54%) |
Jul 20, 2017 | 151.12 | 152.27 | 150.84 | 150.95 | 560,419 | -0.04(-0.03%) |
Jul 19, 2017 | 149.66 | 151.03 | 149.39 | 150.99 | 571,684 | +1.41(+0.94%) |
Jul 18, 2017 | 151.18 | 151.18 | 149.53 | 149.58 | 748,348 | -1.30(-0.86%) |
Jul 17, 2017 | 148.99 | 151.01 | 148.50 | 150.88 | 584,603 | +1.85(+1.24%) |
Jul 14, 2017 | 149.24 | 149.93 | 148.75 | 149.03 | 636,122 | +0.60(+0.41%) |
Jul 13, 2017 | 148.34 | 149.46 | 147.88 | 148.43 | 611,127 | -0.02(-0.01%) |
Jul 12, 2017 | 148.97 | 150.04 | 148.12 | 148.45 | 659,915 | +0.52(+0.35%) |
Jul 11, 2017 | 148.58 | 148.75 | 146.57 | 147.92 | 560,754 | -0.42(-0.28%) |
Jul 10, 2017 | 150.27 | 150.73 | 148.22 | 148.34 | 530,762 | -1.95(-1.30%) |
Jul 07, 2017 | 149.79 | 150.92 | 149.60 | 150.30 | 532,156 | +0.88(+0.59%) |
Jul 06, 2017 | 153.47 | 153.72 | 149.29 | 149.42 | 1,063,695 | -4.41(-2.86%) |
Jul 05, 2017 | 154.42 | 155.72 | 153.03 | 153.82 | 799,599 | -0.43(-0.28%) |
Jul 03, 2017 | 153.08 | 154.56 | 152.47 | 154.25 | 802,631 | +1.68(+1.10%) |
Jun 30, 2017 | 153.00 | 154.18 | 152.16 | 152.58 | 777,580 | +0.13(+0.08%) |
Jun 29, 2017 | 152.77 | 152.91 | 151.05 | 152.45 | 787,750 | -0.41(-0.27%) |
Jun 28, 2017 | 152.79 | 153.01 | 152.04 | 152.86 | 942,999 | +0.91(+0.60%) |
Jun 27, 2017 | 152.84 | 154.11 | 151.76 | 151.96 | 1,114,445 | -1.26(-0.82%) |
Jun 26, 2017 | 153.46 | 153.72 | 152.60 | 153.22 | 543,258 | +0.30(+0.20%) |
Jun 23, 2017 | 152.82 | 153.70 | 152.52 | 152.92 | 831,158 | +0.14(+0.09%) |
Jun 22, 2017 | 154.01 | 154.01 | 152.22 | 152.78 | 779,742 | -0.56(-0.36%) |
Jun 21, 2017 | 153.90 | 154.14 | 151.59 | 153.34 | 779,930 | -0.65(-0.42%) |
Jun 20, 2017 | 155.12 | 155.85 | 152.59 | 153.99 | 1,053,015 | -1.02(-0.66%) |
Jun 19, 2017 | 155.00 | 155.81 | 154.21 | 155.01 | 746,267 | +0.46(+0.30%) |
Jun 16, 2017 | 154.51 | 155.31 | 153.99 | 154.55 | 1,451,307 | +0.11(+0.07%) |
Jun 15, 2017 | 153.36 | 155.63 | 153.27 | 154.44 | 664,496 | +0.49(+0.32%) |
Jun 14, 2017 | 154.09 | 154.53 | 153.29 | 153.95 | 1,052,933 | +1.30(+0.85%) |
Jun 13, 2017 | 152.67 | 153.16 | 151.60 | 152.65 | 704,351 | +0.11(+0.07%) |
Jun 12, 2017 | 153.18 | 153.63 | 151.58 | 152.54 | 1,080,863 | -1.14(-0.74%) |
Jun 09, 2017 | 152.90 | 153.86 | 152.38 | 153.68 | 966,117 | +0.62(+0.40%) |
Jun 08, 2017 | 153.82 | 150.73 | 153.06 | 852,038 | -0.42(-0.27%) | |
Jun 07, 2017 | 153.09 | 153.58 | 152.71 | 153.48 | 932,814 | +0.83(+0.54%) |
Jun 06, 2017 | 156.53 | 156.59 | 152.54 | 152.65 | 1,021,864 | -4.26(-2.72%) |
Jun 05, 2017 | 153.88 | 157.25 | 153.04 | 156.91 | 1,142,196 | +2.73(+1.77%) |
Jun 02, 2017 | 150.85 | 154.34 | 150.44 | 154.19 | 1,209,695 | +3.96(+2.64%) |
Jun 01, 2017 | 150.77 | 151.12 | 148.86 | 150.22 | 1,456,978 | -0.50(-0.33%) |
May 31, 2017 | 151.03 | 151.73 | 150.72 | 150.72 | 1,981,536 | -0.06(-0.04%) |
May 30, 2017 | 150.85 | 151.45 | 150.09 | 150.78 | 1,029,968 | +0.00(+0.00%) |
May 26, 2017 | 151.20 | 152.13 | 150.22 | 150.78 | 869,261 | -0.67(-0.44%) |
May 25, 2017 | 152.14 | 152.90 | 150.56 | 151.45 | 905,140 | -0.11(-0.07%) |
May 24, 2017 | 151.67 | 152.24 | 150.79 | 151.56 | 741,169 | +0.44(+0.29%) |
May 23, 2017 | 151.45 | 152.13 | 150.63 | 151.12 | 780,575 | -0.17(-0.11%) |
May 22, 2017 | 150.80 | 151.79 | 148.60 | 151.29 | 950,711 | +0.57(+0.38%) |
May 19, 2017 | 151.40 | 151.48 | 149.74 | 150.73 | 1,480,628 | -0.48(-0.32%) |
May 18, 2017 | 151.06 | 152.98 | 149.97 | 151.21 | 895,634 | +0.69(+0.46%) |
May 17, 2017 | 149.80 | 152.24 | 148.71 | 150.52 | 1,022,037 | -0.88(-0.58%) |
May 16, 2017 | 151.71 | 152.48 | 150.63 | 151.40 | 832,595 | -0.16(-0.11%) |
May 15, 2017 | 151.15 | 152.12 | 150.63 | 151.56 | 664,833 | +0.21(+0.14%) |
May 12, 2017 | 151.40 | 152.06 | 150.98 | 151.35 | 564,917 | +0.17(+0.11%) |
May 11, 2017 | 150.60 | 151.67 | 149.71 | 151.18 | 501,452 | -0.35(-0.23%) |
May 10, 2017 | 151.43 | 152.51 | 151.00 | 151.52 | 682,732 | +0.10(+0.07%) |
May 09, 2017 | 151.11 | 151.56 | 149.98 | 151.42 | 714,793 | +0.21(+0.14%) |
May 08, 2017 | 152.11 | 152.33 | 150.35 | 151.21 | 874,186 | -0.70(-0.46%) |
May 05, 2017 | 150.80 | 152.02 | 149.49 | 151.91 | 1,094,248 | +1.36(+0.90%) |
May 04, 2017 | 148.75 | 150.87 | 147.40 | 150.55 | 992,206 | +1.54(+1.03%) |
May 03, 2017 | 151.35 | 151.35 | 148.36 | 149.02 | 949,125 | -1.67(-1.11%) |
May 02, 2017 | 150.66 | 151.66 | 150.12 | 150.69 | 870,171 | +0.14(+0.09%) |