Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 129.19 | 129.54 | 126.32 | 126.82 | 2,377,462 | -2.28(-1.77%) |
Jun 28, 2018 | 131.51 | 132.38 | 124.95 | 129.10 | 4,931,116 | -8.42(-6.12%) |
Jun 27, 2018 | 137.78 | 138.85 | 136.67 | 137.52 | 1,210,418 | -0.26(-0.19%) |
Jun 26, 2018 | 138.87 | 139.41 | 136.77 | 137.78 | 1,079,755 | -1.08(-0.78%) |
Jun 25, 2018 | 140.97 | 141.69 | 138.26 | 138.86 | 1,302,128 | -2.67(-1.89%) |
Jun 22, 2018 | 140.07 | 142.06 | 139.78 | 141.53 | 1,947,263 | +2.30(+1.65%) |
Jun 21, 2018 | 140.66 | 141.00 | 139.06 | 139.23 | 1,224,260 | -0.99(-0.71%) |
Jun 20, 2018 | 139.46 | 141.20 | 138.78 | 140.22 | 1,418,022 | +0.72(+0.52%) |
Jun 19, 2018 | 137.85 | 139.84 | 137.18 | 139.50 | 1,177,263 | +0.67(+0.48%) |
Jun 18, 2018 | 142.06 | 142.06 | 138.47 | 138.84 | 1,867,179 | -3.76(-2.64%) |
Jun 15, 2018 | 142.60 | 141.84 | 142.60 | 3,383,069 | +0.00(+0.00%) | |
Jun 14, 2018 | 142.60 | 143.78 | 141.45 | 142.60 | 2,129,545 | +0.46(+0.32%) |
Jun 13, 2018 | 138.91 | 142.92 | 138.88 | 142.14 | 3,770,891 | +3.78(+2.73%) |
Jun 12, 2018 | 138.48 | 138.71 | 136.68 | 138.36 | 1,437,775 | +0.31(+0.23%) |
Jun 11, 2018 | 138.12 | 139.16 | 137.24 | 138.05 | 1,316,371 | -0.15(-0.11%) |
Jun 08, 2018 | 138.81 | 138.95 | 136.79 | 138.20 | 1,195,520 | -0.25(-0.18%) |
Jun 07, 2018 | 137.04 | 139.15 | 136.71 | 138.44 | 1,241,914 | -0.01(-0.01%) |
Jun 06, 2018 | 139.13 | 138.46 | 2,397,658 | +1.78(+1.30%) | ||
Jun 05, 2018 | 135.71 | 136.78 | 135.40 | 136.68 | 2,529,785 | +0.92(+0.68%) |
Jun 04, 2018 | 134.99 | 136.81 | 134.57 | 135.75 | 1,648,956 | +0.53(+0.39%) |
Jun 01, 2018 | 135.90 | 136.10 | 134.45 | 135.22 | 1,079,441 | +0.29(+0.21%) |
May 31, 2018 | 136.69 | 136.69 | 134.27 | 134.94 | 2,452,005 | -2.04(-1.49%) |
May 30, 2018 | 134.68 | 137.61 | 134.18 | 136.98 | 1,972,447 | +3.04(+2.27%) |
May 29, 2018 | 137.43 | 137.43 | 132.90 | 133.94 | 2,793,619 | -4.35(-3.15%) |
May 25, 2018 | 138.29 | 138.29 | 138.29 | 0 | +1.69(+1.24%) | |
May 24, 2018 | 136.56 | 137.80 | 131.60 | 136.60 | 3,736,273 | -2.66(-1.91%) |
May 23, 2018 | 138.91 | 139.83 | 138.38 | 139.26 | 2,262,200 | +0.37(+0.27%) |
May 22, 2018 | 139.11 | 140.12 | 138.30 | 138.89 | 2,429,584 | -0.06(-0.04%) |
May 21, 2018 | 141.38 | 141.77 | 138.59 | 138.94 | 1,615,176 | -2.30(-1.62%) |
May 18, 2018 | 143.29 | 143.72 | 141.17 | 141.24 | 1,150,221 | -1.96(-1.37%) |
May 17, 2018 | 142.79 | 144.03 | 141.79 | 143.20 | 1,314,820 | +0.79(+0.55%) |
May 16, 2018 | 142.41 | 143.38 | 141.32 | 142.42 | 1,055,821 | +0.54(+0.38%) |
May 15, 2018 | 142.86 | 143.93 | 141.11 | 141.88 | 960,251 | -1.36(-0.95%) |
May 14, 2018 | 142.31 | 143.91 | 142.31 | 143.23 | 964,391 | +1.72(+1.21%) |
May 11, 2018 | 139.50 | 142.74 | 138.22 | 141.51 | 1,834,142 | +1.85(+1.32%) |
May 10, 2018 | 138.00 | 141.43 | 137.91 | 139.66 | 1,371,943 | +2.32(+1.69%) |
May 09, 2018 | 136.99 | 138.31 | 136.19 | 137.34 | 1,398,011 | +0.76(+0.56%) |
May 08, 2018 | 138.22 | 138.22 | 135.22 | 136.58 | 1,597,542 | -0.26(-0.19%) |
May 07, 2018 | 139.28 | 140.82 | 136.09 | 136.84 | 2,673,015 | -2.41(-1.73%) |
May 04, 2018 | 138.77 | 140.46 | 137.83 | 139.25 | 1,774,174 | +0.22(+0.16%) |
May 03, 2018 | 142.68 | 143.21 | 138.12 | 139.03 | 4,001,125 | -7.62(-5.20%) |
May 02, 2018 | 145.90 | 150.09 | 145.57 | 146.66 | 1,594,779 | +0.40(+0.27%) |
May 01, 2018 | 147.59 | 148.81 | 145.07 | 146.26 | 1,517,604 | -1.90(-1.28%) |
Apr 30, 2018 | 150.06 | 152.54 | 148.13 | 148.15 | 2,225,139 | -1.82(-1.21%) |
Apr 27, 2018 | 145.87 | 150.48 | 145.09 | 149.97 | 1,897,238 | +3.95(+2.71%) |
Apr 26, 2018 | 145.11 | 146.25 | 142.43 | 146.02 | 1,917,343 | +2.13(+1.48%) |
Apr 25, 2018 | 140.35 | 144.31 | 140.26 | 143.89 | 1,594,188 | +2.67(+1.89%) |
Apr 24, 2018 | 141.77 | 143.34 | 140.27 | 141.21 | 1,352,546 | +0.53(+0.38%) |
Apr 23, 2018 | 138.93 | 141.20 | 138.93 | 140.68 | 1,254,273 | +1.97(+1.42%) |
Apr 20, 2018 | 140.01 | 140.01 | 137.62 | 138.71 | 1,062,679 | -0.81(-0.58%) |
Apr 19, 2018 | 140.81 | 141.08 | 138.66 | 139.51 | 1,253,411 | -2.07(-1.46%) |
Apr 18, 2018 | 141.62 | 143.06 | 141.13 | 141.58 | 1,794,239 | -0.21(-0.15%) |
Apr 17, 2018 | 141.26 | 142.99 | 140.41 | 141.79 | 2,239,116 | +1.54(+1.10%) |
Apr 16, 2018 | 136.29 | 142.93 | 134.57 | 140.25 | 3,630,738 | +4.77(+3.52%) |
Apr 13, 2018 | 136.94 | 137.34 | 134.31 | 135.48 | 1,688,278 | -1.03(-0.76%) |
Apr 12, 2018 | 136.28 | 137.10 | 135.25 | 136.52 | 1,599,031 | +0.82(+0.60%) |
Apr 11, 2018 | 134.17 | 136.74 | 133.92 | 135.70 | 833,738 | -0.11(-0.08%) |
Apr 10, 2018 | 134.29 | 136.83 | 133.84 | 135.81 | 1,767,588 | +3.01(+2.26%) |
Apr 09, 2018 | 132.99 | 134.67 | 131.59 | 132.81 | 961,128 | +0.30(+0.23%) |
Apr 06, 2018 | 134.16 | 134.76 | 131.96 | 132.50 | 2,122,444 | -2.75(-2.03%) |
Apr 05, 2018 | 134.93 | 136.38 | 133.51 | 135.25 | 1,437,457 | +1.19(+0.89%) |
Apr 04, 2018 | 131.68 | 134.82 | 131.65 | 134.06 | 1,847,818 | +0.78(+0.58%) |
Apr 03, 2018 | 133.30 | 134.05 | 130.88 | 133.28 | 1,577,853 | +0.68(+0.51%) |
Apr 02, 2018 | 133.03 | 135.07 | 130.45 | 132.60 | 2,020,651 | -1.00(-0.75%) |
Mar 29, 2018 | 133.60 | 133.60 | 133.60 | 0 | +0.20(+0.15%) | |
Mar 28, 2018 | 132.15 | 135.15 | 132.15 | 133.41 | 1,785,992 | +1.81(+1.38%) |
Mar 27, 2018 | 132.42 | 133.59 | 130.81 | 131.59 | 1,488,708 | -0.51(-0.39%) |
Mar 26, 2018 | 133.56 | 133.79 | 130.03 | 132.11 | 1,609,841 | +0.24(+0.18%) |
Mar 23, 2018 | 135.02 | 135.50 | 131.69 | 131.87 | 2,047,801 | -2.51(-1.87%) |
Mar 22, 2018 | 134.68 | 136.35 | 133.89 | 134.38 | 1,752,410 | -1.17(-0.86%) |
Mar 21, 2018 | 134.30 | 137.05 | 133.94 | 135.55 | 1,375,063 | +1.05(+0.78%) |
Mar 20, 2018 | 140.37 | 141.06 | 133.46 | 134.50 | 3,234,516 | -5.51(-3.94%) |
Mar 19, 2018 | 144.09 | 144.16 | 139.89 | 140.01 | 2,938,639 | -4.47(-3.09%) |
Mar 16, 2018 | 146.13 | 146.27 | 143.93 | 144.47 | 3,863,416 | -1.55(-1.06%) |
Mar 15, 2018 | 147.42 | 148.80 | 145.68 | 146.02 | 2,622,820 | -1.40(-0.95%) |
Mar 14, 2018 | 149.89 | 149.89 | 146.09 | 147.42 | 2,110,452 | -2.13(-1.43%) |
Mar 13, 2018 | 150.30 | 152.37 | 149.25 | 149.56 | 1,571,107 | -0.11(-0.07%) |
Mar 12, 2018 | 148.06 | 150.13 | 147.72 | 149.66 | 1,375,419 | +1.91(+1.29%) |
Mar 09, 2018 | 146.82 | 148.20 | 146.15 | 147.75 | 1,336,462 | +1.72(+1.18%) |
Mar 08, 2018 | 143.93 | 146.10 | 143.92 | 146.04 | 1,761,781 | +2.11(+1.47%) |
Mar 07, 2018 | 144.37 | 143.92 | 753,944 | +0.55(+0.38%) | ||
Mar 06, 2018 | 143.89 | 144.08 | 142.25 | 143.37 | 1,225,903 | -0.13(-0.09%) |
Mar 05, 2018 | 141.58 | 144.28 | 140.32 | 143.51 | 1,380,825 | +1.34(+0.94%) |
Mar 02, 2018 | 138.28 | 142.41 | 137.34 | 142.17 | 1,593,367 | +3.19(+2.29%) |
Mar 01, 2018 | 141.80 | 142.58 | 138.23 | 138.98 | 2,101,486 | -2.55(-1.80%) |
Feb 28, 2018 | 145.82 | 145.96 | 141.40 | 141.53 | 1,893,693 | -3.90(-2.68%) |
Feb 27, 2018 | 146.68 | 147.04 | 143.70 | 145.43 | 2,081,336 | -0.80(-0.54%) |
Feb 26, 2018 | 144.32 | 146.94 | 144.05 | 146.23 | 1,335,790 | +1.77(+1.23%) |
Feb 23, 2018 | 142.63 | 144.85 | 142.23 | 144.46 | 1,303,908 | +2.42(+1.71%) |
Feb 22, 2018 | 141.34 | 142.03 | 1,673,601 | +0.47(+0.33%) | ||
Feb 21, 2018 | 140.74 | 143.28 | 140.74 | 141.56 | 1,204,260 | +0.70(+0.50%) |
Feb 20, 2018 | 141.95 | 142.58 | 139.98 | 140.86 | 1,139,496 | -1.56(-1.10%) |
Feb 16, 2018 | 142.42 | 142.42 | 142.42 | 0 | +1.70(+1.21%) | |
Feb 15, 2018 | 141.27 | 141.56 | 139.16 | 140.72 | 1,626,552 | -0.07(-0.05%) |
Feb 14, 2018 | 137.56 | 142.03 | 137.23 | 140.78 | 1,982,199 | +2.45(+1.77%) |
Feb 13, 2018 | 138.33 | 2,600,560 | -2.69(-1.91%) | |||
Feb 12, 2018 | 141.59 | 143.33 | 139.97 | 141.02 | 1,332,408 | +0.08(+0.06%) |
Feb 09, 2018 | 143.98 | 144.04 | 137.08 | 140.94 | 2,359,388 | -1.23(-0.87%) |
Feb 08, 2018 | 147.32 | 142.07 | 142.17 | 2,906,949 | -2.46(-1.70%) | |
Feb 07, 2018 | 143.47 | 147.71 | 143.17 | 144.63 | 1,563,707 | +0.29(+0.20%) |
Feb 06, 2018 | 142.32 | 147.00 | 140.11 | 144.33 | 3,166,594 | -2.20(-1.50%) |
Feb 05, 2018 | 150.07 | 151.07 | 144.41 | 146.54 | 2,411,484 | -4.13(-2.74%) |
Feb 02, 2018 | 156.06 | 156.19 | 150.05 | 150.66 | 2,297,245 | -6.68(-4.25%) |
Feb 01, 2018 | 155.57 | 158.98 | 151.81 | 157.35 | 2,798,788 | -2.47(-1.55%) |
Jan 31, 2018 | 164.16 | 164.68 | 159.13 | 159.82 | 2,910,723 | -2.72(-1.67%) |
Jan 30, 2018 | 161.64 | 163.05 | 160.02 | 162.53 | 2,843,732 | -4.33(-2.60%) |
Jan 29, 2018 | 167.03 | 169.26 | 166.34 | 166.87 | 1,705,447 | -0.37(-0.22%) |
Jan 26, 2018 | 166.19 | 168.45 | 166.10 | 167.24 | 1,430,932 | +1.44(+0.87%) |
Jan 25, 2018 | 164.75 | 166.02 | 163.88 | 165.80 | 1,079,995 | +0.59(+0.36%) |
Jan 24, 2018 | 163.85 | 168.42 | 163.12 | 165.21 | 2,028,944 | +3.77(+2.33%) |
Jan 23, 2018 | 163.65 | 163.74 | 161.12 | 161.44 | 1,890,053 | -2.23(-1.36%) |
Jan 22, 2018 | 161.52 | 164.55 | 161.26 | 163.68 | 1,649,784 | +2.46(+1.53%) |
Jan 19, 2018 | 162.49 | 163.83 | 160.14 | 161.22 | 2,536,140 | -1.34(-0.83%) |
Jan 18, 2018 | 162.68 | 162.77 | 160.28 | 162.56 | 1,430,724 | -0.99(-0.61%) |
Jan 17, 2018 | 161.97 | 164.51 | 161.59 | 163.55 | 1,846,429 | +2.05(+1.27%) |
Jan 16, 2018 | 157.94 | 162.61 | 157.56 | 161.50 | 2,839,164 | +4.17(+2.65%) |
Jan 12, 2018 | 157.33 | 157.33 | 157.33 | 0 | +3.74(+2.43%) | |
Jan 11, 2018 | 152.36 | 154.05 | 150.65 | 153.59 | 1,631,747 | +1.54(+1.01%) |
Jan 10, 2018 | 152.09 | 152.05 | 1,351,219 | +0.03(+0.02%) | ||
Jan 09, 2018 | 150.06 | 152.76 | 149.23 | 152.02 | 2,122,221 | +1.41(+0.94%) |
Jan 08, 2018 | 148.86 | 151.30 | 147.76 | 150.61 | 1,587,819 | +1.88(+1.27%) |
Jan 05, 2018 | 147.85 | 148.79 | 146.45 | 148.72 | 992,046 | +1.99(+1.35%) |
Jan 04, 2018 | 148.38 | 149.65 | 144.31 | 146.74 | 2,056,898 | -1.61(-1.08%) |
Jan 03, 2018 | 149.49 | 150.09 | 146.71 | 148.35 | 1,679,257 | -2.12(-1.41%) |
Jan 02, 2018 | 148.49 | 150.54 | 148.25 | 150.47 | 855,848 | +2.89(+1.96%) |
Dec 29, 2017 | 147.58 | 147.58 | 147.58 | 0 | -1.68(-1.13%) | |
Dec 28, 2017 | 149.37 | 150.29 | 147.98 | 149.26 | 731,633 | -0.27(-0.18%) |
Dec 27, 2017 | 150.47 | 150.60 | 148.66 | 149.54 | 712,000 | -0.83(-0.55%) |
Dec 26, 2017 | 151.54 | 148.80 | 150.37 | 1,011,475 | +0.44(+0.29%) | |
Dec 22, 2017 | 151.51 | 151.51 | 149.04 | 149.94 | 1,319,862 | -0.90(-0.60%) |
Dec 21, 2017 | 152.04 | 152.92 | 150.53 | 150.84 | 1,115,860 | -1.18(-0.78%) |
Dec 20, 2017 | 152.09 | 153.20 | 151.09 | 152.02 | 1,182,480 | +0.63(+0.42%) |
Dec 19, 2017 | 151.45 | 153.23 | 151.09 | 151.38 | 2,160,812 | -0.28(-0.18%) |
Dec 18, 2017 | 151.34 | 152.18 | 148.35 | 151.66 | 2,805,087 | -2.21(-1.44%) |
Dec 15, 2017 | 150.47 | 155.47 | 149.10 | 153.87 | 3,511,797 | +5.11(+3.43%) |
Dec 14, 2017 | 148.22 | 152.59 | 147.82 | 148.76 | 2,571,669 | +1.88(+1.28%) |
Dec 13, 2017 | 146.00 | 148.61 | 145.50 | 146.88 | 1,389,962 | +0.62(+0.43%) |
Dec 12, 2017 | 146.25 | 147.33 | 145.64 | 146.25 | 2,093,844 | +0.70(+0.48%) |
Dec 11, 2017 | 144.72 | 146.68 | 144.12 | 145.56 | 1,503,911 | +1.17(+0.81%) |
Dec 08, 2017 | 144.38 | 144.84 | 141.81 | 144.38 | 1,479,917 | +2.42(+1.71%) |
Dec 07, 2017 | 142.57 | 143.18 | 141.06 | 141.96 | 1,389,647 | -0.44(-0.31%) |
Dec 06, 2017 | 144.09 | 141.63 | 142.39 | 1,334,523 | -0.21(-0.15%) | |
Dec 05, 2017 | 145.06 | 145.09 | 139.50 | 142.60 | 2,017,063 | -2.27(-1.57%) |
Dec 04, 2017 | 136.56 | 145.36 | 136.56 | 144.87 | 3,028,976 | +6.34(+4.58%) |
Dec 01, 2017 | 139.15 | 139.81 | 136.15 | 138.53 | 2,705,946 | -1.28(-0.91%) |
Nov 30, 2017 | 140.92 | 141.46 | 136.71 | 139.81 | 2,924,427 | -0.04(-0.03%) |
Nov 29, 2017 | 139.85 | 143.88 | 139.38 | 139.85 | 3,477,409 | +0.35(+0.25%) |
Nov 28, 2017 | 136.92 | 139.60 | 136.57 | 139.50 | 3,974,810 | +2.74(+2.00%) |
Nov 27, 2017 | 136.22 | 137.81 | 136.22 | 136.76 | 1,939,927 | +0.18(+0.13%) |
Nov 24, 2017 | 137.66 | 138.24 | 136.01 | 136.58 | 814,202 | -1.08(-0.78%) |
Nov 22, 2017 | 135.01 | 138.38 | 134.65 | 137.66 | 2,352,042 | +2.77(+2.05%) |
Nov 21, 2017 | 131.14 | 134.99 | 130.66 | 134.89 | 2,463,718 | +4.37(+3.35%) |
Nov 20, 2017 | 133.50 | 134.07 | 129.19 | 130.52 | 3,832,278 | -3.67(-2.74%) |
Nov 17, 2017 | 133.80 | 134.86 | 133.02 | 134.19 | 1,958,371 | -0.54(-0.40%) |
Nov 16, 2017 | 131.21 | 135.03 | 130.77 | 134.73 | 2,794,562 | +3.62(+2.76%) |
Nov 15, 2017 | 128.41 | 131.19 | 127.81 | 131.11 | 3,531,221 | +2.54(+1.98%) |
Nov 14, 2017 | 130.28 | 130.28 | 127.49 | 128.57 | 1,570,072 | -1.78(-1.36%) |
Nov 13, 2017 | 129.78 | 132.59 | 128.11 | 130.34 | 2,425,239 | +0.42(+0.32%) |
Nov 10, 2017 | 131.49 | 132.95 | 129.49 | 129.93 | 2,211,719 | -2.36(-1.78%) |
Nov 09, 2017 | 132.18 | 134.55 | 131.42 | 132.29 | 1,924,519 | -0.24(-0.18%) |
Nov 08, 2017 | 129.02 | 133.81 | 128.74 | 132.52 | 2,337,193 | +3.24(+2.51%) |
Nov 07, 2017 | 128.11 | 130.18 | 127.74 | 129.28 | 2,206,767 | +1.62(+1.27%) |
Nov 06, 2017 | 129.20 | 129.48 | 127.25 | 127.66 | 2,915,053 | -2.27(-1.74%) |
Nov 03, 2017 | 128.87 | 131.19 | 128.63 | 129.93 | 1,853,972 | +0.52(+0.40%) |
Nov 02, 2017 | 131.87 | 132.85 | 128.11 | 129.41 | 2,926,707 | -2.46(-1.87%) |
Nov 01, 2017 | 131.03 | 134.95 | 130.29 | 131.87 | 3,011,748 | +1.69(+1.30%) |
Oct 31, 2017 | 128.17 | 133.45 | 128.17 | 130.18 | 4,289,979 | +2.70(+2.12%) |
Oct 30, 2017 | 127.69 | 129.40 | 126.75 | 127.48 | 4,402,327 | -0.57(-0.44%) |
Oct 27, 2017 | 135.61 | 135.61 | 126.90 | 128.05 | 4,457,101 | -7.48(-5.52%) |
Oct 26, 2017 | 149.94 | 153.53 | 134.64 | 135.52 | 7,619,234 | -7.40(-5.18%) |
Oct 25, 2017 | 141.86 | 143.98 | 140.85 | 142.93 | 2,312,481 | +1.54(+1.09%) |
Oct 24, 2017 | 139.64 | 142.20 | 138.79 | 141.39 | 1,435,188 | +1.37(+0.98%) |
Oct 23, 2017 | 141.98 | 142.19 | 139.91 | 140.02 | 2,051,186 | -2.34(-1.65%) |
Oct 20, 2017 | 142.15 | 143.48 | 141.86 | 142.36 | 1,487,141 | +0.77(+0.55%) |
Oct 19, 2017 | 138.19 | 142.03 | 138.16 | 141.59 | 2,459,567 | +3.54(+2.57%) |
Oct 18, 2017 | 138.24 | 139.85 | 137.70 | 138.04 | 1,677,470 | -0.19(-0.14%) |
Oct 17, 2017 | 138.35 | 139.26 | 137.48 | 138.23 | 1,709,646 | -0.19(-0.14%) |
Oct 16, 2017 | 138.25 | 140.30 | 137.45 | 138.42 | 1,698,660 | -0.53(-0.38%) |
Oct 13, 2017 | 141.76 | 142.48 | 137.15 | 138.95 | 2,529,622 | -3.31(-2.32%) |
Oct 12, 2017 | 141.57 | 143.04 | 140.90 | 142.26 | 1,086,103 | +0.69(+0.49%) |
Oct 11, 2017 | 140.57 | 141.78 | 140.57 | 141.57 | 1,364,435 | +0.50(+0.36%) |
Oct 10, 2017 | 141.07 | 142.19 | 140.10 | 141.07 | 1,809,964 | +1.20(+0.86%) |
Oct 09, 2017 | 143.51 | 143.51 | 138.30 | 139.87 | 1,984,563 | -2.97(-2.08%) |
Oct 06, 2017 | 145.29 | 147.08 | 140.66 | 142.84 | 2,824,027 | -2.29(-1.58%) |
Oct 05, 2017 | 145.58 | 145.94 | 144.35 | 145.14 | 1,807,075 | +0.10(+0.07%) |
Oct 04, 2017 | 145.29 | 147.48 | 144.78 | 145.03 | 1,430,966 | -0.36(-0.25%) |
Oct 03, 2017 | 146.66 | 147.10 | 143.92 | 145.39 | 1,553,840 | -1.20(-0.82%) |
Oct 02, 2017 | 145.22 | 147.55 | 145.03 | 146.59 | 1,705,537 | +1.56(+1.07%) |
Sep 29, 2017 | 145.96 | 147.54 | 144.58 | 145.03 | 1,525,288 | -0.10(-0.07%) |
Sep 28, 2017 | 146.68 | 146.80 | 143.61 | 145.14 | 2,433,805 | -2.11(-1.43%) |
Sep 27, 2017 | 146.53 | 147.61 | 145.72 | 147.24 | 1,196,193 | +1.01(+0.69%) |
Sep 26, 2017 | 145.88 | 147.21 | 145.44 | 146.23 | 1,270,469 | +0.35(+0.24%) |
Sep 25, 2017 | 144.66 | 146.05 | 144.29 | 145.88 | 1,856,138 | +0.47(+0.32%) |
Sep 22, 2017 | 143.81 | 145.73 | 143.22 | 145.41 | 1,712,372 | +1.36(+0.94%) |
Sep 21, 2017 | 141.74 | 144.68 | 141.35 | 144.05 | 1,491,131 | +2.26(+1.59%) |
Sep 20, 2017 | 140.62 | 142.29 | 139.76 | 141.79 | 2,136,857 | +1.71(+1.22%) |
Sep 19, 2017 | 142.29 | 142.57 | 139.97 | 140.08 | 2,165,488 | -0.05(-0.03%) |
Sep 18, 2017 | 142.01 | 142.48 | 139.75 | 140.13 | 2,642,396 | -1.38(-0.97%) |
Sep 15, 2017 | 143.36 | 143.43 | 141.04 | 141.51 | 3,074,794 | -1.70(-1.19%) |
Sep 14, 2017 | 145.68 | 146.34 | 142.89 | 143.21 | 2,020,993 | -5.66(-3.81%) |
Sep 13, 2017 | 147.40 | 148.98 | 147.03 | 148.88 | 1,185,114 | +1.25(+0.84%) |
Sep 12, 2017 | 150.17 | 150.17 | 143.87 | 147.63 | 2,567,946 | -2.72(-1.81%) |
Sep 11, 2017 | 149.18 | 150.99 | 148.62 | 150.35 | 1,431,194 | +2.17(+1.47%) |
Sep 08, 2017 | 148.44 | 151.80 | 147.99 | 148.18 | 1,522,071 | +1.04(+0.71%) |
Sep 07, 2017 | 143.62 | 147.73 | 143.55 | 147.14 | 2,608,104 | +3.54(+2.47%) |
Sep 06, 2017 | 140.43 | 143.98 | 140.32 | 143.60 | 2,582,024 | +4.03(+2.89%) |
Sep 05, 2017 | 140.32 | 141.19 | 138.55 | 139.56 | 1,937,032 | -1.50(-1.06%) |
Sep 01, 2017 | 141.13 | 142.44 | 140.81 | 141.07 | 937,925 | +0.09(+0.07%) |
Aug 31, 2017 | 138.96 | 141.95 | 138.76 | 140.97 | 1,984,221 | +2.46(+1.78%) |
Aug 30, 2017 | 138.57 | 138.97 | 137.58 | 138.51 | 1,061,594 | -0.16(-0.12%) |
Aug 29, 2017 | 138.62 | 139.50 | 138.33 | 138.67 | 1,389,283 | -1.06(-0.76%) |
Aug 28, 2017 | 139.55 | 140.19 | 138.62 | 139.72 | 1,081,911 | +0.71(+0.51%) |
Aug 25, 2017 | 139.09 | 139.44 | 138.62 | 139.02 | 1,013,487 | +0.67(+0.48%) |
Aug 24, 2017 | 139.03 | 139.52 | 138.23 | 138.35 | 1,326,485 | -0.30(-0.22%) |
Aug 23, 2017 | 139.21 | 139.86 | 138.03 | 138.65 | 1,916,124 | -1.03(-0.74%) |
Aug 22, 2017 | 137.94 | 140.39 | 137.17 | 139.68 | 2,014,264 | +2.02(+1.46%) |
Aug 21, 2017 | 137.59 | 138.27 | 136.71 | 137.66 | 2,488,089 | +0.13(+0.10%) |
Aug 18, 2017 | 137.72 | 138.72 | 137.23 | 137.53 | 2,102,270 | -0.78(-0.57%) |
Aug 17, 2017 | 138.73 | 140.66 | 137.94 | 138.31 | 1,986,723 | -0.76(-0.55%) |
Aug 16, 2017 | 141.14 | 141.22 | 138.59 | 139.07 | 2,672,050 | -1.53(-1.09%) |
Aug 15, 2017 | 140.81 | 141.00 | 140.34 | 140.60 | 1,349,360 | +0.17(+0.12%) |
Aug 14, 2017 | 142.29 | 142.90 | 140.33 | 140.43 | 1,473,511 | -0.86(-0.61%) |
Aug 11, 2017 | 142.61 | 142.74 | 141.04 | 141.29 | 1,723,817 | -1.02(-0.71%) |
Aug 10, 2017 | 144.46 | 144.46 | 142.27 | 142.30 | 2,113,059 | -3.01(-2.07%) |
Aug 09, 2017 | 147.62 | 147.68 | 144.66 | 145.32 | 1,565,756 | -2.82(-1.90%) |
Aug 08, 2017 | 146.37 | 149.14 | 146.05 | 148.13 | 1,603,139 | +1.49(+1.01%) |
Aug 07, 2017 | 145.77 | 146.65 | 144.88 | 146.65 | 1,029,092 | +0.93(+0.64%) |
Aug 04, 2017 | 147.04 | 147.62 | 145.04 | 145.71 | 1,157,778 | -0.61(-0.42%) |
Aug 03, 2017 | 148.03 | 148.88 | 145.04 | 146.33 | 2,483,408 | -4.02(-2.68%) |
Aug 02, 2017 | 150.71 | 151.37 | 146.01 | 150.35 | 2,619,826 | -1.55(-1.02%) |
Aug 01, 2017 | 153.82 | 153.97 | 151.23 | 151.90 | 1,400,296 | -0.58(-0.38%) |
Jul 31, 2017 | 153.12 | 153.35 | 152.10 | 152.48 | 1,461,923 | -0.60(-0.39%) |
Jul 28, 2017 | 153.63 | 153.63 | 150.09 | 153.08 | 2,083,775 | -0.02(-0.01%) |
Jul 27, 2017 | 150.72 | 154.32 | 147.40 | 153.10 | 3,454,356 | -3.60(-2.30%) |
Jul 26, 2017 | 156.49 | 157.85 | 154.78 | 156.70 | 1,491,383 | -1.20(-0.76%) |
Jul 25, 2017 | 157.15 | 158.33 | 156.38 | 157.90 | 997,636 | +0.84(+0.53%) |
Jul 24, 2017 | 155.43 | 157.65 | 155.43 | 157.06 | 1,449,286 | +0.77(+0.49%) |
Jul 21, 2017 | 155.88 | 156.54 | 155.09 | 156.29 | 1,292,242 | +0.80(+0.52%) |
Jul 20, 2017 | 155.11 | 157.19 | 155.06 | 155.49 | 2,025,790 | +0.21(+0.13%) |
Jul 19, 2017 | 156.57 | 156.61 | 153.16 | 155.28 | 2,115,661 | -0.53(-0.34%) |
Jul 18, 2017 | 157.89 | 157.92 | 155.58 | 155.81 | 1,672,911 | -2.55(-1.61%) |
Jul 17, 2017 | 157.85 | 159.07 | 157.00 | 158.37 | 1,724,284 | +0.58(+0.37%) |
Jul 14, 2017 | 156.45 | 158.56 | 156.09 | 157.78 | 964,884 | +1.10(+0.70%) |
Jul 13, 2017 | 157.01 | 157.35 | 155.49 | 156.68 | 765,721 | -0.01(-0.01%) |
Jul 12, 2017 | 156.37 | 157.68 | 155.49 | 156.69 | 1,005,735 | +1.07(+0.69%) |
Jul 11, 2017 | 155.43 | 156.11 | 154.15 | 155.61 | 1,141,863 | +0.46(+0.30%) |
Jul 10, 2017 | 154.48 | 156.00 | 154.12 | 155.15 | 1,653,742 | +0.03(+0.02%) |
Jul 07, 2017 | 154.10 | 155.68 | 153.26 | 155.12 | 1,188,600 | +1.51(+0.98%) |
Jul 06, 2017 | 155.42 | 156.72 | 152.84 | 153.62 | 1,415,858 | -2.06(-1.33%) |
Jul 05, 2017 | 155.12 | 156.60 | 154.34 | 155.68 | 1,093,021 | +0.68(+0.44%) |