Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 150.48 | 151.73 | 149.41 | 149.93 | 3,956,103 | -0.83(-0.55%) |
Jun 28, 2018 | 147.09 | 151.73 | 146.36 | 150.76 | 6,329,799 | +8.39(+5.90%) |
Jun 27, 2018 | 144.03 | 145.45 | 142.33 | 142.37 | 3,482,421 | -1.39(-0.97%) |
Jun 26, 2018 | 143.46 | 144.43 | 143.12 | 143.76 | 2,360,490 | +0.64(+0.45%) |
Jun 25, 2018 | 144.79 | 144.86 | 142.38 | 143.12 | 3,420,199 | -3.18(-2.17%) |
Jun 22, 2018 | 147.09 | 147.09 | 145.21 | 146.30 | 4,126,704 | -0.37(-0.25%) |
Jun 21, 2018 | 147.89 | 148.41 | 146.30 | 146.66 | 2,219,628 | -1.59(-1.08%) |
Jun 20, 2018 | 149.39 | 149.73 | 148.16 | 148.26 | 2,211,510 | -1.41(-0.94%) |
Jun 19, 2018 | 148.58 | 149.70 | 147.83 | 149.67 | 2,808,967 | +0.39(+0.26%) |
Jun 18, 2018 | 148.47 | 149.37 | 147.43 | 149.28 | 1,952,955 | -0.55(-0.37%) |
Jun 15, 2018 | 150.03 | 149.17 | 149.83 | 9,341,730 | +0.66(+0.44%) | |
Jun 14, 2018 | 149.69 | 150.26 | 148.60 | 149.17 | 2,088,890 | -0.24(-0.16%) |
Jun 13, 2018 | 149.47 | 150.53 | 149.03 | 149.41 | 2,572,480 | +0.16(+0.11%) |
Jun 12, 2018 | 149.79 | 150.31 | 148.88 | 149.24 | 3,143,910 | +0.08(+0.06%) |
Jun 11, 2018 | 148.04 | 149.96 | 148.04 | 149.16 | 2,158,724 | +0.53(+0.36%) |
Jun 08, 2018 | 147.29 | 148.77 | 147.20 | 148.63 | 1,882,455 | +1.43(+0.97%) |
Jun 07, 2018 | 149.15 | 149.25 | 146.27 | 147.20 | 1,951,032 | -1.93(-1.29%) |
Jun 06, 2018 | 149.16 | 149.12 | 1,932,672 | +2.56(+1.74%) | ||
Jun 05, 2018 | 145.87 | 146.97 | 145.77 | 146.56 | 1,916,562 | +0.45(+0.31%) |
Jun 04, 2018 | 145.40 | 146.64 | 144.86 | 146.12 | 1,616,813 | +0.50(+0.34%) |
Jun 01, 2018 | 143.83 | 145.98 | 143.48 | 145.62 | 1,973,644 | +2.89(+2.02%) |
May 31, 2018 | 142.97 | 143.69 | 141.97 | 142.73 | 2,999,522 | -0.27(-0.19%) |
May 30, 2018 | 141.87 | 143.47 | 141.62 | 143.00 | 1,721,990 | +2.28(+1.62%) |
May 29, 2018 | 142.02 | 142.28 | 139.91 | 140.72 | 2,233,867 | -2.24(-1.57%) |
May 25, 2018 | 142.96 | 142.96 | 142.96 | 0 | +0.37(+0.26%) | |
May 24, 2018 | 142.81 | 143.02 | 141.77 | 142.59 | 2,085,240 | +0.26(+0.18%) |
May 23, 2018 | 142.32 | 143.03 | 141.22 | 142.34 | 1,896,363 | -0.02(-0.01%) |
May 22, 2018 | 143.86 | 144.28 | 142.19 | 142.36 | 1,917,193 | -1.48(-1.03%) |
May 21, 2018 | 142.99 | 144.27 | 142.99 | 143.83 | 1,803,626 | +1.49(+1.05%) |
May 18, 2018 | 142.06 | 142.91 | 141.72 | 142.34 | 1,655,653 | +0.35(+0.25%) |
May 17, 2018 | 141.51 | 142.71 | 140.97 | 141.99 | 1,762,529 | +0.78(+0.55%) |
May 16, 2018 | 141.60 | 142.10 | 140.83 | 141.21 | 2,124,345 | +0.01(+0.01%) |
May 15, 2018 | 141.81 | 141.87 | 140.57 | 141.20 | 1,935,988 | -1.38(-0.96%) |
May 14, 2018 | 144.18 | 144.48 | 142.34 | 142.58 | 1,785,800 | -1.38(-0.96%) |
May 11, 2018 | 143.47 | 144.46 | 142.81 | 143.96 | 1,321,984 | +0.50(+0.35%) |
May 10, 2018 | 142.04 | 143.89 | 141.53 | 143.47 | 1,417,808 | +1.76(+1.24%) |
May 09, 2018 | 140.13 | 142.04 | 139.49 | 141.71 | 1,653,356 | +2.46(+1.76%) |
May 08, 2018 | 138.71 | 139.76 | 138.42 | 139.25 | 1,931,451 | -0.33(-0.24%) |
May 07, 2018 | 140.18 | 140.29 | 139.16 | 139.58 | 2,244,439 | -1.04(-0.74%) |
May 04, 2018 | 138.12 | 141.10 | 137.79 | 140.62 | 1,641,203 | +1.57(+1.13%) |
May 03, 2018 | 137.75 | 139.34 | 136.68 | 139.06 | 1,882,248 | +0.94(+0.68%) |
May 02, 2018 | 139.05 | 139.39 | 137.85 | 138.12 | 1,791,690 | -1.11(-0.80%) |
May 01, 2018 | 138.47 | 139.26 | 137.58 | 139.23 | 1,314,586 | +0.66(+0.48%) |
Apr 30, 2018 | 140.38 | 140.46 | 138.55 | 138.57 | 1,641,816 | -1.09(-0.78%) |
Apr 27, 2018 | 139.57 | 140.19 | 138.56 | 139.66 | 1,287,002 | +0.09(+0.07%) |
Apr 26, 2018 | 138.32 | 140.34 | 138.02 | 139.57 | 1,783,570 | +2.02(+1.47%) |
Apr 25, 2018 | 138.85 | 138.85 | 136.03 | 137.56 | 2,226,078 | -0.90(-0.65%) |
Apr 24, 2018 | 140.74 | 141.45 | 137.34 | 138.45 | 2,097,856 | -1.81(-1.29%) |
Apr 23, 2018 | 140.43 | 140.64 | 139.41 | 140.26 | 1,672,703 | +0.58(+0.41%) |
Apr 20, 2018 | 141.16 | 141.82 | 139.22 | 139.68 | 2,511,743 | -2.00(-1.41%) |
Apr 19, 2018 | 142.06 | 142.25 | 140.79 | 141.68 | 1,650,763 | -0.85(-0.60%) |
Apr 18, 2018 | 141.46 | 142.70 | 140.53 | 142.53 | 2,155,707 | +1.17(+0.83%) |
Apr 17, 2018 | 139.90 | 141.68 | 139.38 | 141.36 | 2,948,549 | +2.58(+1.86%) |
Apr 16, 2018 | 138.80 | 139.35 | 137.91 | 138.77 | 2,347,728 | +1.18(+0.86%) |
Apr 13, 2018 | 138.39 | 138.76 | 136.98 | 137.59 | 1,754,317 | +0.04(+0.03%) |
Apr 12, 2018 | 136.72 | 138.51 | 136.49 | 137.56 | 2,188,328 | +1.55(+1.14%) |
Apr 11, 2018 | 136.92 | 137.35 | 135.79 | 136.01 | 1,892,950 | -2.13(-1.54%) |
Apr 10, 2018 | 136.26 | 138.76 | 136.12 | 138.13 | 2,496,725 | +3.45(+2.56%) |
Apr 09, 2018 | 134.69 | 136.66 | 134.46 | 134.68 | 1,613,336 | +0.79(+0.59%) |
Apr 06, 2018 | 136.18 | 136.99 | 132.81 | 133.89 | 2,121,371 | -3.81(-2.76%) |
Apr 05, 2018 | 137.27 | 138.15 | 136.28 | 137.70 | 2,242,385 | +1.45(+1.07%) |
Apr 04, 2018 | 133.26 | 136.71 | 132.69 | 136.24 | 2,378,820 | +1.07(+0.79%) |
Apr 03, 2018 | 134.90 | 135.33 | 132.68 | 135.17 | 2,601,428 | +0.73(+0.55%) |
Apr 02, 2018 | 137.92 | 137.92 | 133.09 | 134.44 | 3,132,530 | -5.01(-3.60%) |
Mar 29, 2018 | 139.45 | 139.45 | 139.45 | 0 | +5.53(+4.13%) | |
Mar 28, 2018 | 135.98 | 136.58 | 133.85 | 133.92 | 3,264,514 | -1.32(-0.97%) |
Mar 27, 2018 | 139.20 | 139.59 | 134.27 | 135.23 | 3,535,656 | -3.62(-2.61%) |
Mar 26, 2018 | 135.36 | 139.15 | 135.36 | 138.86 | 4,656,879 | +5.00(+3.73%) |
Mar 23, 2018 | 137.48 | 138.51 | 133.69 | 133.86 | 4,446,849 | -2.62(-1.92%) |
Mar 22, 2018 | 142.40 | 143.48 | 136.02 | 136.48 | 9,028,578 | -10.72(-7.28%) |
Mar 21, 2018 | 148.26 | 148.73 | 147.11 | 147.20 | 3,799,977 | -0.77(-0.52%) |
Mar 20, 2018 | 146.22 | 148.22 | 146.22 | 147.97 | 2,475,982 | +2.05(+1.41%) |
Mar 19, 2018 | 145.86 | 146.72 | 144.78 | 145.92 | 2,080,469 | -0.25(-0.17%) |
Mar 16, 2018 | 147.72 | 148.34 | 146.15 | 146.16 | 4,423,541 | -1.79(-1.21%) |
Mar 15, 2018 | 146.53 | 148.52 | 146.16 | 147.95 | 2,025,765 | +1.69(+1.16%) |
Mar 14, 2018 | 147.86 | 148.26 | 145.74 | 146.26 | 2,437,973 | -1.35(-0.92%) |
Mar 13, 2018 | 147.28 | 149.26 | 147.23 | 147.62 | 3,018,528 | +0.73(+0.49%) |
Mar 12, 2018 | 147.17 | 147.87 | 146.28 | 146.89 | 2,317,572 | +0.16(+0.11%) |
Mar 09, 2018 | 145.04 | 147.02 | 144.64 | 146.73 | 3,289,094 | +2.73(+1.90%) |
Mar 08, 2018 | 144.46 | 144.83 | 143.57 | 143.99 | 3,372,256 | -0.05(-0.03%) |
Mar 07, 2018 | 144.41 | 144.04 | 3,459,285 | +0.47(+0.33%) | ||
Mar 06, 2018 | 144.60 | 145.49 | 142.61 | 143.56 | 2,254,746 | -0.75(-0.52%) |
Mar 05, 2018 | 142.78 | 145.04 | 142.62 | 144.31 | 2,131,938 | +1.23(+0.86%) |
Mar 02, 2018 | 141.00 | 143.20 | 140.53 | 143.08 | 3,258,394 | +1.23(+0.86%) |
Mar 01, 2018 | 146.52 | 146.80 | 141.61 | 141.86 | 3,308,213 | -4.41(-3.02%) |
Feb 28, 2018 | 147.99 | 149.34 | 146.22 | 146.27 | 2,203,982 | -1.40(-0.95%) |
Feb 27, 2018 | 149.72 | 150.42 | 147.67 | 147.67 | 2,004,277 | -1.99(-1.33%) |
Feb 26, 2018 | 148.82 | 149.74 | 148.00 | 149.66 | 1,962,480 | +1.63(+1.10%) |
Feb 23, 2018 | 146.35 | 148.12 | 145.65 | 148.03 | 1,736,153 | +2.39(+1.64%) |
Feb 22, 2018 | 145.27 | 145.65 | 1,659,586 | -0.13(-0.09%) | ||
Feb 21, 2018 | 146.80 | 148.77 | 145.74 | 145.77 | 1,788,625 | -0.89(-0.61%) |
Feb 20, 2018 | 147.52 | 147.82 | 146.33 | 146.66 | 1,564,450 | -1.11(-0.75%) |
Feb 16, 2018 | 147.77 | 147.77 | 147.77 | 0 | +1.45(+0.99%) | |
Feb 15, 2018 | 145.71 | 146.36 | 144.10 | 146.32 | 2,011,350 | +1.15(+0.79%) |
Feb 14, 2018 | 141.73 | 145.46 | 140.95 | 145.16 | 2,843,426 | +2.68(+1.88%) |
Feb 13, 2018 | 140.09 | 142.62 | 139.89 | 142.48 | 2,241,332 | +1.72(+1.22%) |
Feb 12, 2018 | 140.51 | 142.15 | 139.81 | 140.77 | 2,497,303 | +1.01(+0.72%) |
Feb 09, 2018 | 137.81 | 140.80 | 135.17 | 139.76 | 4,025,254 | +3.03(+2.21%) |
Feb 08, 2018 | 141.09 | 141.24 | 136.61 | 136.73 | 2,834,095 | -4.22(-2.99%) |
Feb 07, 2018 | 140.10 | 144.38 | 139.06 | 140.95 | 3,206,672 | +0.42(+0.30%) |
Feb 06, 2018 | 136.53 | 140.98 | 135.75 | 140.53 | 4,293,572 | +0.52(+0.37%) |
Feb 05, 2018 | 141.83 | 144.27 | 137.07 | 140.01 | 4,067,669 | -2.53(-1.77%) |
Feb 02, 2018 | 145.34 | 145.60 | 142.29 | 142.54 | 2,403,627 | -3.23(-2.22%) |
Feb 01, 2018 | 145.50 | 146.38 | 144.94 | 145.77 | 1,859,521 | -0.22(-0.15%) |
Jan 31, 2018 | 145.44 | 146.21 | 145.11 | 145.99 | 2,053,222 | +0.91(+0.63%) |
Jan 30, 2018 | 146.23 | 146.41 | 144.55 | 145.08 | 1,871,077 | -1.35(-0.92%) |
Jan 29, 2018 | 147.47 | 147.72 | 146.24 | 146.44 | 1,447,328 | -1.24(-0.84%) |
Jan 26, 2018 | 146.49 | 147.70 | 145.65 | 147.67 | 2,147,199 | +1.60(+1.09%) |
Jan 25, 2018 | 146.37 | 146.83 | 145.91 | 146.07 | 1,460,830 | +0.17(+0.12%) |
Jan 24, 2018 | 146.44 | 147.16 | 145.84 | 145.90 | 2,148,567 | -0.25(-0.17%) |
Jan 23, 2018 | 146.53 | 147.22 | 145.94 | 146.15 | 1,800,670 | -0.50(-0.34%) |
Jan 22, 2018 | 146.45 | 147.06 | 146.10 | 146.65 | 1,893,151 | -0.29(-0.20%) |
Jan 19, 2018 | 146.81 | 147.62 | 145.54 | 146.94 | 2,473,109 | +0.74(+0.50%) |
Jan 18, 2018 | 145.47 | 146.34 | 145.19 | 146.21 | 1,858,486 | +0.66(+0.46%) |
Jan 17, 2018 | 144.54 | 145.78 | 144.27 | 145.54 | 2,359,029 | +2.04(+1.42%) |
Jan 16, 2018 | 145.58 | 145.69 | 143.46 | 143.50 | 3,146,769 | -1.95(-1.34%) |
Jan 12, 2018 | 145.45 | 145.45 | 145.45 | 0 | +0.91(+0.63%) | |
Jan 11, 2018 | 144.35 | 144.81 | 143.58 | 144.55 | 1,991,667 | +0.19(+0.13%) |
Jan 10, 2018 | 144.35 | 1,787,713 | -0.51(-0.35%) | |||
Jan 09, 2018 | 143.99 | 144.88 | 143.04 | 144.86 | 3,527,867 | +0.48(+0.33%) |
Jan 08, 2018 | 142.97 | 144.46 | 142.48 | 144.38 | 2,880,581 | +1.14(+0.80%) |
Jan 05, 2018 | 142.28 | 143.28 | 141.84 | 143.24 | 1,758,580 | +1.17(+0.82%) |
Jan 04, 2018 | 140.81 | 142.50 | 140.60 | 142.07 | 1,956,073 | +1.66(+1.18%) |
Jan 03, 2018 | 138.98 | 140.80 | 138.98 | 140.40 | 2,272,109 | +0.64(+0.46%) |
Jan 02, 2018 | 139.45 | 139.99 | 138.79 | 139.76 | 3,370,424 | +0.68(+0.49%) |
Dec 29, 2017 | 139.08 | 139.08 | 139.08 | 0 | -0.44(-0.31%) | |
Dec 28, 2017 | 139.41 | 139.82 | 138.99 | 139.51 | 1,237,568 | +0.23(+0.16%) |
Dec 27, 2017 | 139.21 | 139.69 | 138.84 | 139.29 | 1,860,759 | +0.30(+0.22%) |
Dec 26, 2017 | 139.12 | 139.42 | 138.50 | 138.99 | 1,667,015 | -0.82(-0.59%) |
Dec 22, 2017 | 141.52 | 141.72 | 139.72 | 139.80 | 2,001,859 | -0.28(-0.20%) |
Dec 21, 2017 | 141.99 | 143.94 | 139.83 | 140.09 | 5,022,854 | +2.22(+1.61%) |
Dec 20, 2017 | 138.25 | 138.88 | 137.74 | 137.86 | 3,525,441 | -0.43(-0.31%) |
Dec 19, 2017 | 138.05 | 138.80 | 137.17 | 138.29 | 2,271,791 | +0.45(+0.33%) |
Dec 18, 2017 | 139.04 | 139.68 | 137.71 | 137.83 | 2,507,012 | -0.85(-0.62%) |
Dec 15, 2017 | 138.58 | 138.90 | 137.26 | 138.69 | 3,851,354 | +1.32(+0.96%) |
Dec 14, 2017 | 137.94 | 138.46 | 137.31 | 137.37 | 1,775,004 | -0.19(-0.14%) |
Dec 13, 2017 | 137.91 | 138.77 | 136.64 | 137.56 | 1,757,730 | -0.62(-0.45%) |
Dec 12, 2017 | 138.18 | 138.81 | 136.23 | 138.18 | 2,551,907 | +1.28(+0.94%) |
Dec 11, 2017 | 136.77 | 137.30 | 136.39 | 136.90 | 2,183,134 | +0.15(+0.11%) |
Dec 08, 2017 | 135.45 | 136.81 | 135.11 | 136.75 | 1,910,881 | +1.75(+1.30%) |
Dec 07, 2017 | 134.45 | 135.05 | 133.76 | 135.00 | 1,680,248 | +0.30(+0.22%) |
Dec 06, 2017 | 134.44 | 134.89 | 133.79 | 134.70 | 1,500,788 | +0.55(+0.41%) |
Dec 05, 2017 | 133.76 | 134.89 | 133.35 | 134.15 | 1,539,892 | +0.47(+0.35%) |
Dec 04, 2017 | 134.00 | 134.43 | 132.94 | 133.68 | 2,311,333 | +0.53(+0.40%) |
Dec 01, 2017 | 134.18 | 134.78 | 132.55 | 133.15 | 2,170,273 | -1.31(-0.97%) |
Nov 30, 2017 | 133.54 | 135.00 | 133.36 | 134.46 | 3,122,976 | +0.96(+0.72%) |
Nov 29, 2017 | 134.96 | 134.96 | 131.94 | 133.50 | 2,171,759 | -0.99(-0.74%) |
Nov 28, 2017 | 134.46 | 134.90 | 134.08 | 134.49 | 2,119,954 | +0.49(+0.37%) |
Nov 27, 2017 | 134.45 | 134.54 | 133.94 | 134.00 | 1,488,344 | -0.12(-0.09%) |
Nov 24, 2017 | 134.61 | 134.61 | 133.36 | 134.12 | 662,456 | +0.47(+0.35%) |
Nov 22, 2017 | 134.32 | 134.75 | 133.57 | 133.64 | 1,390,991 | -0.82(-0.61%) |
Nov 21, 2017 | 133.54 | 134.88 | 133.01 | 134.46 | 1,906,539 | +1.31(+0.98%) |
Nov 20, 2017 | 132.06 | 133.41 | 131.62 | 133.15 | 1,764,074 | +1.02(+0.77%) |
Nov 17, 2017 | 132.99 | 133.35 | 131.50 | 132.14 | 2,814,784 | -1.44(-1.08%) |
Nov 16, 2017 | 131.69 | 133.80 | 131.36 | 133.58 | 2,245,656 | +2.53(+1.93%) |
Nov 15, 2017 | 131.19 | 131.73 | 130.52 | 131.06 | 1,973,462 | -0.64(-0.48%) |
Nov 14, 2017 | 130.28 | 132.18 | 129.70 | 131.69 | 1,994,456 | +0.94(+0.72%) |
Nov 13, 2017 | 130.47 | 131.07 | 130.06 | 130.75 | 1,602,927 | +0.03(+0.02%) |
Nov 10, 2017 | 130.38 | 130.88 | 129.63 | 130.72 | 1,015,446 | +0.06(+0.04%) |
Nov 09, 2017 | 131.37 | 131.48 | 129.88 | 130.66 | 1,418,644 | -0.96(-0.73%) |
Nov 08, 2017 | 130.60 | 131.73 | 129.91 | 131.63 | 1,330,059 | +1.26(+0.97%) |
Nov 07, 2017 | 131.25 | 131.25 | 129.86 | 130.37 | 1,413,820 | -0.39(-0.30%) |
Nov 06, 2017 | 130.02 | 131.01 | 129.26 | 130.75 | 1,638,759 | -0.10(-0.08%) |
Nov 03, 2017 | 130.30 | 131.45 | 130.00 | 130.85 | 1,470,632 | +0.55(+0.43%) |
Nov 02, 2017 | 129.46 | 130.62 | 128.94 | 130.30 | 1,744,949 | +0.43(+0.33%) |
Nov 01, 2017 | 129.24 | 130.08 | 128.55 | 129.87 | 2,267,681 | +0.54(+0.42%) |
Oct 31, 2017 | 130.07 | 130.17 | 129.14 | 129.33 | 2,482,536 | -0.84(-0.65%) |
Oct 30, 2017 | 130.26 | 130.62 | 129.12 | 130.17 | 2,361,404 | +0.01(+0.01%) |
Oct 27, 2017 | 129.58 | 130.47 | 128.99 | 130.16 | 2,606,172 | +1.19(+0.92%) |
Oct 26, 2017 | 128.62 | 129.83 | 128.40 | 128.97 | 2,163,909 | +0.74(+0.57%) |
Oct 25, 2017 | 126.28 | 128.31 | 125.97 | 128.24 | 2,591,996 | +2.04(+1.62%) |
Oct 24, 2017 | 126.58 | 126.67 | 125.41 | 126.19 | 1,337,380 | -0.38(-0.30%) |
Oct 23, 2017 | 126.96 | 127.34 | 126.32 | 126.58 | 1,671,159 | -0.15(-0.12%) |
Oct 20, 2017 | 126.43 | 126.73 | 125.83 | 126.72 | 1,506,812 | +0.79(+0.63%) |
Oct 19, 2017 | 124.87 | 125.98 | 124.32 | 125.93 | 1,487,887 | +1.09(+0.87%) |
Oct 18, 2017 | 125.58 | 125.94 | 124.79 | 124.84 | 1,744,792 | +0.09(+0.07%) |
Oct 17, 2017 | 124.98 | 125.32 | 124.42 | 124.75 | 1,607,899 | -0.40(-0.32%) |
Oct 16, 2017 | 125.45 | 125.58 | 124.27 | 125.15 | 1,615,265 | -0.10(-0.08%) |
Oct 13, 2017 | 125.59 | 125.97 | 124.34 | 125.25 | 1,875,164 | +0.00(+0.00%) |
Oct 12, 2017 | 123.25 | 125.65 | 122.49 | 125.25 | 3,192,082 | +2.06(+1.67%) |
Oct 11, 2017 | 123.44 | 123.73 | 122.73 | 123.19 | 2,943,292 | -0.55(-0.44%) |
Oct 10, 2017 | 123.27 | 124.17 | 123.13 | 123.73 | 2,005,101 | +0.48(+0.39%) |
Oct 09, 2017 | 122.59 | 123.27 | 122.39 | 123.26 | 1,124,905 | +0.67(+0.54%) |
Oct 06, 2017 | 122.51 | 123.24 | 122.11 | 122.59 | 1,417,958 | +0.03(+0.02%) |
Oct 05, 2017 | 121.92 | 122.70 | 121.71 | 122.56 | 1,851,699 | +0.95(+0.78%) |
Oct 04, 2017 | 121.03 | 122.08 | 120.98 | 121.61 | 2,437,300 | +0.82(+0.68%) |
Oct 03, 2017 | 121.32 | 122.34 | 120.26 | 120.79 | 2,817,997 | -1.07(-0.88%) |
Oct 02, 2017 | 121.67 | 122.22 | 121.12 | 121.86 | 2,963,905 | +0.33(+0.27%) |
Sep 29, 2017 | 123.19 | 123.78 | 121.32 | 121.53 | 3,681,012 | -1.12(-0.92%) |
Sep 28, 2017 | 119.48 | 123.88 | 119.01 | 122.65 | 4,719,522 | -0.29(-0.23%) |
Sep 27, 2017 | 122.47 | 122.94 | 4,316,882 | -0.18(-0.15%) | ||
Sep 26, 2017 | 124.61 | 124.80 | 123.04 | 123.12 | 3,235,865 | -1.19(-0.96%) |
Sep 25, 2017 | 124.11 | 124.41 | 123.50 | 124.31 | 2,737,702 | +0.23(+0.19%) |
Sep 22, 2017 | 122.98 | 124.17 | 122.82 | 124.08 | 2,132,268 | +1.12(+0.91%) |
Sep 21, 2017 | 124.12 | 124.27 | 122.88 | 122.96 | 2,230,576 | -1.22(-0.98%) |
Sep 20, 2017 | 122.38 | 124.30 | 122.38 | 124.17 | 2,220,300 | +1.17(+0.95%) |
Sep 19, 2017 | 123.27 | 123.98 | 123.00 | 123.00 | 2,644,683 | -0.21(-0.17%) |
Sep 18, 2017 | 121.91 | 123.58 | 121.91 | 123.21 | 2,774,693 | +1.43(+1.18%) |
Sep 15, 2017 | 121.47 | 122.05 | 120.60 | 121.78 | 4,127,266 | +0.44(+0.36%) |
Sep 14, 2017 | 121.02 | 121.68 | 120.57 | 121.34 | 3,657,113 | +0.07(+0.06%) |
Sep 13, 2017 | 122.28 | 122.52 | 120.76 | 121.27 | 3,421,664 | -1.30(-1.06%) |
Sep 12, 2017 | 122.87 | 123.22 | 122.38 | 122.56 | 1,843,570 | -0.01(-0.01%) |
Sep 11, 2017 | 121.12 | 122.59 | 120.22 | 122.57 | 1,853,010 | +2.26(+1.88%) |
Sep 08, 2017 | 120.94 | 121.44 | 120.25 | 120.31 | 2,421,557 | -0.47(-0.39%) |
Sep 07, 2017 | 118.32 | 121.31 | 118.19 | 120.78 | 2,328,212 | +2.81(+2.38%) |
Sep 06, 2017 | 118.21 | 117.01 | 117.97 | 1,722,619 | +1.21(+1.04%) | |
Sep 05, 2017 | 117.06 | 117.32 | 116.16 | 116.76 | 2,715,460 | -0.30(-0.25%) |
Sep 01, 2017 | 117.82 | 117.82 | 116.85 | 117.06 | 1,698,562 | -0.59(-0.50%) |
Aug 31, 2017 | 116.97 | 117.80 | 116.81 | 117.65 | 2,226,714 | +0.87(+0.75%) |
Aug 30, 2017 | 116.65 | 116.93 | 116.15 | 116.78 | 1,277,164 | +0.12(+0.10%) |
Aug 29, 2017 | 115.59 | 116.95 | 115.43 | 116.66 | 1,301,284 | +0.38(+0.33%) |
Aug 28, 2017 | 116.71 | 116.88 | 116.09 | 116.28 | 1,111,279 | -0.13(-0.12%) |
Aug 25, 2017 | 116.36 | 116.77 | 116.23 | 116.42 | 1,391,956 | +0.65(+0.56%) |
Aug 24, 2017 | 115.70 | 116.14 | 115.41 | 115.77 | 1,221,457 | +0.28(+0.24%) |
Aug 23, 2017 | 115.78 | 116.19 | 115.42 | 115.49 | 1,715,230 | -0.85(-0.73%) |
Aug 22, 2017 | 115.67 | 116.49 | 115.16 | 116.35 | 1,066,398 | +1.03(+0.89%) |
Aug 21, 2017 | 114.71 | 115.45 | 114.50 | 115.32 | 1,427,587 | +0.66(+0.57%) |
Aug 18, 2017 | 114.92 | 115.43 | 114.51 | 114.66 | 1,404,316 | -0.14(-0.12%) |
Aug 17, 2017 | 116.86 | 117.00 | 114.77 | 114.80 | 1,741,802 | -2.20(-1.88%) |
Aug 16, 2017 | 116.66 | 117.41 | 116.43 | 117.00 | 2,151,101 | +0.59(+0.50%) |
Aug 15, 2017 | 116.44 | 116.79 | 115.83 | 116.41 | 1,280,870 | -0.28(-0.24%) |
Aug 14, 2017 | 115.96 | 116.85 | 115.73 | 116.69 | 1,579,946 | +1.34(+1.16%) |
Aug 11, 2017 | 115.77 | 115.81 | 115.28 | 115.35 | 1,228,725 | -0.04(-0.03%) |
Aug 10, 2017 | 116.27 | 116.77 | 115.34 | 115.38 | 2,001,516 | -1.24(-1.06%) |
Aug 09, 2017 | 116.08 | 116.76 | 116.00 | 116.63 | 1,352,467 | +0.44(+0.38%) |
Aug 08, 2017 | 116.36 | 116.87 | 116.01 | 116.19 | 1,221,996 | -0.50(-0.42%) |
Aug 07, 2017 | 116.81 | 117.28 | 116.41 | 116.68 | 1,059,090 | -0.47(-0.40%) |
Aug 04, 2017 | 117.57 | 116.55 | 117.15 | 1,426,156 | +0.16(+0.14%) | |
Aug 03, 2017 | 116.27 | 117.22 | 115.16 | 116.99 | 3,957,115 | +1.26(+1.09%) |
Aug 02, 2017 | 116.70 | 116.82 | 115.64 | 115.73 | 1,465,382 | -1.12(-0.96%) |
Aug 01, 2017 | 116.16 | 116.87 | 116.02 | 116.84 | 3,851,826 | +0.94(+0.81%) |
Jul 31, 2017 | 115.62 | 116.21 | 115.58 | 115.91 | 1,760,881 | +0.38(+0.33%) |
Jul 28, 2017 | 115.15 | 115.64 | 114.55 | 115.53 | 1,260,182 | +0.22(+0.19%) |
Jul 27, 2017 | 116.70 | 116.70 | 114.65 | 115.31 | 2,330,613 | -1.22(-1.04%) |
Jul 26, 2017 | 116.07 | 116.62 | 115.83 | 116.53 | 1,795,288 | +0.50(+0.43%) |
Jul 25, 2017 | 115.39 | 116.35 | 114.88 | 116.02 | 1,778,219 | +0.85(+0.73%) |
Jul 24, 2017 | 115.41 | 115.62 | 114.80 | 115.18 | 1,959,701 | -0.76(-0.65%) |
Jul 21, 2017 | 115.65 | 116.03 | 115.18 | 115.93 | 1,962,080 | +0.28(+0.24%) |
Jul 20, 2017 | 115.85 | 114.85 | 115.65 | 1,839,775 | +0.68(+0.59%) | |
Jul 19, 2017 | 114.72 | 115.13 | 114.02 | 114.97 | 2,528,810 | +0.37(+0.32%) |
Jul 18, 2017 | 113.59 | 114.78 | 112.90 | 114.60 | 1,824,228 | +0.86(+0.75%) |
Jul 17, 2017 | 114.06 | 114.31 | 113.50 | 113.75 | 2,229,090 | -0.25(-0.22%) |
Jul 14, 2017 | 113.54 | 114.23 | 113.13 | 114.00 | 1,948,210 | +0.87(+0.77%) |
Jul 13, 2017 | 113.10 | 113.68 | 112.86 | 113.13 | 1,904,637 | +0.23(+0.21%) |
Jul 12, 2017 | 111.84 | 112.90 | 111.68 | 112.89 | 2,242,684 | +1.46(+1.31%) |
Jul 11, 2017 | 111.62 | 111.66 | 110.85 | 111.43 | 1,533,485 | -0.19(-0.17%) |
Jul 10, 2017 | 111.61 | 111.90 | 111.20 | 111.62 | 1,446,546 | -0.13(-0.12%) |
Jul 07, 2017 | 111.16 | 112.24 | 110.73 | 111.76 | 2,099,935 | +1.14(+1.03%) |
Jul 06, 2017 | 110.98 | 111.24 | 109.80 | 110.61 | 2,154,052 | -1.00(-0.90%) |
Jul 05, 2017 | 111.57 | 112.27 | 111.56 | 111.61 | 1,476,612 | +0.11(+0.10%) |