Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 178.77 | 180.53 | 178.12 | 178.82 | 2,386,997 | +0.53(+0.30%) |
Apr 27, 2018 | 176.82 | 178.60 | 176.44 | 178.29 | 1,723,589 | +1.20(+0.68%) |
Apr 26, 2018 | 176.06 | 178.17 | 175.36 | 177.10 | 1,593,890 | +1.17(+0.67%) |
Apr 25, 2018 | 174.35 | 176.56 | 173.59 | 175.93 | 1,445,642 | +1.32(+0.76%) |
Apr 24, 2018 | 176.44 | 177.19 | 173.37 | 174.60 | 1,762,475 | -0.76(-0.43%) |
Apr 23, 2018 | 175.78 | 176.30 | 174.38 | 175.37 | 1,783,962 | -0.19(-0.11%) |
Apr 20, 2018 | 176.34 | 177.47 | 174.82 | 175.56 | 2,483,850 | -1.37(-0.77%) |
Apr 19, 2018 | 177.91 | 178.13 | 175.50 | 176.93 | 2,676,361 | -1.31(-0.73%) |
Apr 18, 2018 | 178.04 | 179.37 | 177.88 | 178.23 | 1,833,451 | +0.46(+0.26%) |
Apr 17, 2018 | 177.46 | 178.57 | 176.62 | 177.77 | 2,381,234 | +1.29(+0.73%) |
Apr 16, 2018 | 174.00 | 177.59 | 173.58 | 176.48 | 3,337,225 | +5.14(+3.00%) |
Apr 13, 2018 | 172.16 | 172.17 | 169.62 | 171.34 | 1,923,298 | +0.08(+0.05%) |
Apr 12, 2018 | 168.25 | 172.36 | 168.24 | 171.26 | 3,132,942 | +3.78(+2.26%) |
Apr 11, 2018 | 165.30 | 169.03 | 165.27 | 167.47 | 1,870,659 | +1.00(+0.60%) |
Apr 10, 2018 | 168.47 | 168.67 | 165.23 | 166.48 | 2,786,619 | -0.78(-0.47%) |
Apr 09, 2018 | 167.97 | 169.97 | 166.43 | 167.26 | 2,145,538 | +0.41(+0.24%) |
Apr 06, 2018 | 168.10 | 169.83 | 166.07 | 166.85 | 2,490,717 | -2.08(-1.23%) |
Apr 05, 2018 | 169.33 | 169.61 | 167.73 | 168.93 | 2,130,928 | +0.66(+0.39%) |
Apr 04, 2018 | 164.28 | 169.02 | 164.11 | 168.26 | 2,327,908 | +2.64(+1.59%) |
Apr 03, 2018 | 166.46 | 167.04 | 164.48 | 165.62 | 2,521,506 | -0.13(-0.08%) |
Apr 02, 2018 | 169.53 | 169.53 | 164.21 | 165.75 | 3,968,291 | -5.15(-3.01%) |
Mar 29, 2018 | 170.90 | 170.90 | 170.90 | 0 | +4.37(+2.62%) | |
Mar 28, 2018 | 166.53 | 167.45 | 164.37 | 166.53 | 2,391,056 | +0.42(+0.25%) |
Mar 27, 2018 | 170.01 | 170.21 | 165.13 | 166.12 | 2,748,233 | -3.69(-2.17%) |
Mar 26, 2018 | 166.01 | 170.11 | 165.38 | 169.81 | 2,245,476 | +5.79(+3.53%) |
Mar 23, 2018 | 166.23 | 167.29 | 164.01 | 164.02 | 2,592,980 | -1.63(-0.99%) |
Mar 22, 2018 | 167.70 | 168.29 | 165.53 | 165.65 | 2,738,468 | -3.11(-1.84%) |
Mar 21, 2018 | 169.45 | 170.41 | 168.75 | 168.76 | 2,257,908 | -1.16(-0.68%) |
Mar 20, 2018 | 167.88 | 170.13 | 167.43 | 169.92 | 2,042,396 | +2.90(+1.74%) |
Mar 19, 2018 | 168.36 | 168.68 | 165.81 | 167.02 | 2,748,863 | -1.56(-0.93%) |
Mar 16, 2018 | 168.86 | 168.93 | 167.34 | 168.58 | 3,935,467 | +0.33(+0.19%) |
Mar 15, 2018 | 167.63 | 169.22 | 167.03 | 168.25 | 1,996,999 | +0.80(+0.48%) |
Mar 14, 2018 | 171.22 | 171.43 | 166.43 | 167.46 | 3,159,801 | -2.57(-1.51%) |
Mar 13, 2018 | 172.37 | 172.44 | 169.43 | 170.02 | 2,165,770 | -1.73(-1.01%) |
Mar 12, 2018 | 170.76 | 172.42 | 170.10 | 171.76 | 2,639,575 | +0.72(+0.42%) |
Mar 09, 2018 | 169.15 | 171.09 | 167.09 | 171.04 | 3,625,320 | +2.62(+1.56%) |
Mar 08, 2018 | 168.87 | 169.01 | 166.05 | 168.42 | 6,656,063 | -1.51(-0.89%) |
Mar 07, 2018 | 172.10 | 167.59 | 169.93 | 5,530,667 | -3.72(-2.14%) | |
Mar 06, 2018 | 174.27 | 174.37 | 172.39 | 173.65 | 2,697,547 | -0.02(-0.01%) |
Mar 05, 2018 | 170.92 | 174.12 | 170.06 | 173.67 | 2,376,299 | +1.95(+1.14%) |
Mar 02, 2018 | 170.04 | 172.68 | 169.80 | 171.72 | 2,509,324 | +0.27(+0.16%) |
Mar 01, 2018 | 173.52 | 175.04 | 169.90 | 171.45 | 2,697,664 | -1.70(-0.98%) |
Feb 28, 2018 | 173.78 | 175.74 | 173.13 | 173.14 | 2,397,704 | +0.73(+0.42%) |
Feb 27, 2018 | 175.46 | 177.33 | 172.42 | 172.42 | 2,392,929 | -2.46(-1.41%) |
Feb 26, 2018 | 172.42 | 175.13 | 172.26 | 174.88 | 2,039,968 | +2.72(+1.58%) |
Feb 23, 2018 | 170.36 | 172.19 | 168.62 | 172.16 | 1,721,853 | +2.92(+1.73%) |
Feb 22, 2018 | 169.02 | 170.81 | 168.39 | 169.24 | 1,456,033 | +0.76(+0.45%) |
Feb 21, 2018 | 170.99 | 171.55 | 168.42 | 168.47 | 1,925,659 | -2.15(-1.26%) |
Feb 20, 2018 | 172.21 | 172.91 | 170.18 | 170.62 | 2,427,470 | -3.12(-1.80%) |
Feb 16, 2018 | 173.74 | 173.74 | 173.74 | 0 | +0.07(+0.04%) | |
Feb 15, 2018 | 173.88 | 169.26 | 173.67 | 2,285,319 | +4.20(+2.48%) | |
Feb 14, 2018 | 170.49 | 164.91 | 169.47 | 2,422,142 | +2.89(+1.74%) | |
Feb 13, 2018 | 166.98 | 166.58 | 2,343,547 | +2.79(+1.71%) | ||
Feb 12, 2018 | 164.49 | 165.77 | 163.17 | 163.78 | 1,763,889 | +0.31(+0.19%) |
Feb 09, 2018 | 162.62 | 164.69 | 159.01 | 163.47 | 3,070,222 | +1.91(+1.18%) |
Feb 08, 2018 | 165.71 | 161.49 | 161.56 | 3,322,744 | -4.14(-2.50%) | |
Feb 07, 2018 | 168.42 | 165.60 | 165.71 | 2,865,741 | -1.65(-0.98%) | |
Feb 06, 2018 | 161.84 | 167.56 | 159.50 | 167.35 | 4,494,099 | -0.38(-0.23%) |
Feb 05, 2018 | 172.47 | 173.77 | 165.23 | 167.73 | 3,759,024 | -5.03(-2.91%) |
Feb 02, 2018 | 173.00 | 175.12 | 172.59 | 172.76 | 2,638,362 | -2.24(-1.28%) |
Feb 01, 2018 | 174.95 | 176.75 | 174.07 | 175.01 | 2,315,876 | -1.27(-0.72%) |
Jan 31, 2018 | 178.60 | 179.53 | 175.58 | 176.27 | 2,965,233 | -2.75(-1.54%) |
Jan 30, 2018 | 178.73 | 179.19 | 178.39 | 179.02 | 2,525,967 | -0.37(-0.21%) |
Jan 29, 2018 | 179.44 | 180.81 | 178.71 | 179.39 | 2,245,330 | -0.53(-0.30%) |
Jan 26, 2018 | 178.88 | 180.22 | 177.01 | 179.93 | 3,047,030 | +0.87(+0.48%) |
Jan 25, 2018 | 176.39 | 179.51 | 176.15 | 179.06 | 3,933,555 | +3.36(+1.91%) |
Jan 24, 2018 | 175.88 | 176.16 | 173.61 | 175.70 | 2,989,864 | +0.74(+0.42%) |
Jan 23, 2018 | 175.13 | 175.58 | 173.74 | 174.96 | 2,560,690 | -0.87(-0.49%) |
Jan 22, 2018 | 174.13 | 176.17 | 173.73 | 175.83 | 3,326,537 | +1.89(+1.09%) |
Jan 19, 2018 | 173.41 | 174.26 | 172.92 | 173.94 | 2,602,175 | +0.71(+0.41%) |
Jan 18, 2018 | 174.61 | 172.97 | 173.23 | 2,105,508 | -0.71(-0.41%) | |
Jan 17, 2018 | 174.16 | 174.18 | 173.08 | 173.94 | 2,856,924 | +0.69(+0.40%) |
Jan 16, 2018 | 173.99 | 174.44 | 172.68 | 173.25 | 2,217,259 | -0.28(-0.16%) |
Jan 12, 2018 | 173.53 | 173.53 | 173.53 | 0 | +2.23(+1.30%) | |
Jan 11, 2018 | 167.73 | 172.47 | 167.37 | 171.31 | 5,171,990 | +3.58(+2.14%) |
Jan 10, 2018 | 167.72 | 2,884,642 | -0.79(-0.47%) | |||
Jan 09, 2018 | 170.97 | 171.23 | 168.38 | 168.51 | 2,475,306 | -1.98(-1.16%) |
Jan 08, 2018 | 169.44 | 170.94 | 169.38 | 170.49 | 2,169,245 | +0.66(+0.39%) |
Jan 05, 2018 | 171.35 | 171.58 | 168.90 | 169.83 | 3,116,440 | -1.22(-0.71%) |
Jan 04, 2018 | 173.68 | 173.95 | 169.66 | 171.05 | 3,897,326 | -1.34(-0.78%) |
Jan 03, 2018 | 170.80 | 173.77 | 170.40 | 172.39 | 3,717,344 | +2.04(+1.20%) |
Jan 02, 2018 | 169.36 | 171.17 | 168.92 | 170.35 | 2,774,086 | +1.99(+1.18%) |
Dec 29, 2017 | 168.36 | 168.36 | 168.36 | 0 | -0.45(-0.27%) | |
Dec 28, 2017 | 168.76 | 169.17 | 168.42 | 168.81 | 1,124,596 | +0.29(+0.17%) |
Dec 27, 2017 | 169.02 | 169.21 | 168.07 | 168.52 | 1,299,207 | -0.23(-0.13%) |
Dec 26, 2017 | 168.42 | 169.46 | 168.36 | 168.75 | 1,238,651 | -0.07(-0.04%) |
Dec 22, 2017 | 169.40 | 169.59 | 168.22 | 168.82 | 1,192,074 | -0.15(-0.09%) |
Dec 21, 2017 | 170.06 | 170.42 | 168.77 | 168.97 | 2,107,999 | -0.64(-0.38%) |
Dec 20, 2017 | 171.00 | 171.20 | 167.71 | 169.62 | 4,305,020 | -0.74(-0.44%) |
Dec 19, 2017 | 174.50 | 174.58 | 170.77 | 170.36 | 4,374,972 | -3.60(-2.07%) |
Dec 18, 2017 | 174.25 | 175.80 | 173.59 | 173.96 | 3,860,791 | -0.38(-0.22%) |
Dec 15, 2017 | 174.95 | 176.71 | 173.68 | 174.34 | 9,344,694 | +5.61(+3.32%) |
Dec 14, 2017 | 170.58 | 171.63 | 168.40 | 168.73 | 4,118,306 | -1.58(-0.93%) |
Dec 13, 2017 | 170.54 | 171.98 | 169.88 | 170.31 | 3,384,900 | -0.02(-0.01%) |
Dec 12, 2017 | 169.12 | 171.07 | 168.97 | 170.33 | 3,720,828 | -0.51(-0.30%) |
Dec 11, 2017 | 170.25 | 170.87 | 169.19 | 170.84 | 2,169,896 | +0.71(+0.42%) |
Dec 08, 2017 | 168.96 | 170.54 | 168.20 | 170.12 | 1,959,515 | +1.69(+1.00%) |
Dec 07, 2017 | 168.71 | 169.88 | 167.85 | 168.43 | 2,475,150 | -0.92(-0.55%) |
Dec 06, 2017 | 169.72 | 170.04 | 167.83 | 169.35 | 3,939,693 | -0.54(-0.32%) |
Dec 05, 2017 | 171.57 | 172.97 | 169.02 | 169.90 | 3,515,173 | -1.57(-0.92%) |
Dec 04, 2017 | 169.35 | 169.87 | 168.76 | 171.47 | 6,382,011 | +4.01(+2.39%) |
Dec 01, 2017 | 165.77 | 167.51 | 163.85 | 167.46 | 4,460,025 | +0.63(+0.38%) |
Nov 30, 2017 | 163.21 | 167.25 | 163.02 | 166.83 | 8,529,464 | +6.24(+3.89%) |
Nov 29, 2017 | 157.39 | 160.78 | 156.98 | 160.59 | 5,176,723 | +3.51(+2.23%) |
Nov 28, 2017 | 156.78 | 157.49 | 156.08 | 157.08 | 3,016,233 | +0.94(+0.60%) |
Nov 27, 2017 | 155.81 | 156.54 | 154.82 | 156.14 | 2,594,379 | +0.90(+0.58%) |
Nov 24, 2017 | 155.93 | 156.63 | 155.13 | 155.24 | 872,927 | -0.78(-0.50%) |
Nov 22, 2017 | 157.25 | 157.39 | 154.77 | 156.02 | 2,155,825 | -0.85(-0.54%) |
Nov 21, 2017 | 156.45 | 157.57 | 156.08 | 156.87 | 2,608,911 | +1.03(+0.66%) |
Nov 20, 2017 | 154.78 | 156.06 | 154.54 | 155.84 | 2,160,686 | +1.18(+0.76%) |
Nov 17, 2017 | 154.68 | 155.75 | 154.36 | 154.66 | 2,322,238 | +0.00(+0.00%) |
Nov 16, 2017 | 153.98 | 154.99 | 153.02 | 154.66 | 2,589,881 | +2.24(+1.47%) |
Nov 15, 2017 | 152.69 | 153.98 | 150.66 | 152.42 | 2,704,802 | -2.20(-1.42%) |
Nov 14, 2017 | 154.06 | 154.97 | 153.11 | 154.62 | 1,967,369 | -0.02(-0.01%) |
Nov 13, 2017 | 154.22 | 156.11 | 153.91 | 154.64 | 4,537,792 | +0.09(+0.06%) |
Nov 10, 2017 | 151.91 | 154.57 | 151.59 | 154.55 | 2,963,882 | +2.03(+1.33%) |
Nov 09, 2017 | 151.05 | 152.70 | 150.66 | 152.52 | 2,321,593 | +0.06(+0.04%) |
Nov 08, 2017 | 150.28 | 152.59 | 149.73 | 152.46 | 3,874,845 | +2.50(+1.67%) |
Nov 07, 2017 | 148.99 | 150.16 | 148.45 | 149.97 | 2,155,295 | +1.11(+0.75%) |
Nov 06, 2017 | 149.53 | 150.24 | 148.79 | 148.86 | 2,125,832 | -1.25(-0.84%) |
Nov 03, 2017 | 148.05 | 150.68 | 147.71 | 150.11 | 3,451,614 | +1.34(+0.90%) |
Nov 02, 2017 | 147.67 | 149.31 | 146.66 | 148.77 | 3,609,809 | +2.04(+1.39%) |
Nov 01, 2017 | 146.08 | 147.27 | 145.47 | 146.73 | 2,361,002 | +1.45(+1.00%) |
Oct 31, 2017 | 144.16 | 145.45 | 144.05 | 145.28 | 2,787,070 | +0.77(+0.53%) |
Oct 30, 2017 | 146.10 | 146.11 | 143.82 | 144.51 | 2,828,617 | -1.94(-1.32%) |
Oct 27, 2017 | 145.02 | 146.72 | 144.93 | 146.45 | 3,770,409 | -0.07(-0.05%) |
Oct 26, 2017 | 146.52 | 147.50 | 145.01 | 146.52 | 3,366,948 | +0.25(+0.17%) |
Oct 25, 2017 | 145.20 | 147.01 | 144.82 | 146.27 | 3,996,541 | -0.10(-0.07%) |
Oct 24, 2017 | 146.91 | 145.20 | 146.37 | 3,371,508 | +0.23(+0.15%) | |
Oct 23, 2017 | 145.07 | 146.46 | 144.82 | 146.14 | 3,116,999 | +1.14(+0.79%) |
Oct 20, 2017 | 143.37 | 145.21 | 142.96 | 145.00 | 4,427,622 | +2.08(+1.46%) |
Oct 19, 2017 | 141.72 | 143.18 | 141.60 | 142.91 | 3,306,044 | +0.82(+0.58%) |
Oct 18, 2017 | 143.26 | 143.26 | 141.87 | 142.09 | 3,338,707 | -0.75(-0.52%) |
Oct 17, 2017 | 143.40 | 143.64 | 142.11 | 142.84 | 2,690,538 | -0.39(-0.27%) |
Oct 16, 2017 | 143.74 | 144.12 | 142.79 | 143.23 | 2,720,955 | -0.94(-0.65%) |
Oct 13, 2017 | 141.97 | 144.37 | 141.68 | 144.17 | 4,029,864 | +2.37(+1.67%) |
Oct 12, 2017 | 142.38 | 142.49 | 141.02 | 141.79 | 3,987,249 | -0.59(-0.41%) |
Oct 11, 2017 | 141.87 | 143.36 | 141.65 | 142.38 | 4,279,070 | +0.90(+0.64%) |
Oct 10, 2017 | 140.40 | 141.92 | 139.87 | 141.48 | 6,009,000 | +2.04(+1.46%) |
Oct 09, 2017 | 141.61 | 142.27 | 138.99 | 139.44 | 7,791,636 | -2.24(-1.58%) |
Oct 06, 2017 | 143.40 | 143.81 | 141.18 | 141.68 | 19,959,404 | -9.00(-5.97%) |
Oct 05, 2017 | 149.59 | 150.72 | 149.04 | 150.68 | 5,205,249 | +1.68(+1.13%) |
Oct 04, 2017 | 149.02 | 149.65 | 148.53 | 149.00 | 2,123,513 | +0.12(+0.08%) |
Oct 03, 2017 | 150.00 | 150.88 | 148.85 | 148.88 | 3,147,666 | -0.73(-0.49%) |
Oct 02, 2017 | 148.74 | 150.09 | 148.17 | 149.61 | 2,513,820 | +1.44(+0.97%) |
Sep 29, 2017 | 147.82 | 148.88 | 147.69 | 148.17 | 2,053,778 | +0.35(+0.24%) |
Sep 28, 2017 | 148.33 | 148.77 | 147.50 | 147.82 | 1,919,097 | -0.47(-0.32%) |
Sep 27, 2017 | 148.35 | 149.10 | 147.35 | 148.29 | 2,276,476 | +0.32(+0.21%) |
Sep 26, 2017 | 146.75 | 148.57 | 146.64 | 147.97 | 2,628,302 | +1.57(+1.07%) |
Sep 25, 2017 | 145.05 | 146.74 | 144.77 | 146.40 | 1,995,757 | +0.94(+0.64%) |
Sep 22, 2017 | 145.11 | 146.11 | 144.64 | 145.47 | 1,702,974 | -0.17(-0.12%) |
Sep 21, 2017 | 146.94 | 146.94 | 144.66 | 145.64 | 1,927,906 | -1.24(-0.84%) |
Sep 20, 2017 | 145.66 | 147.04 | 145.44 | 146.87 | 2,696,895 | +1.16(+0.80%) |
Sep 19, 2017 | 145.80 | 144.26 | 145.71 | 1,985,581 | +0.59(+0.40%) | |
Sep 18, 2017 | 146.27 | 147.42 | 144.99 | 145.12 | 2,269,203 | -1.25(-0.86%) |
Sep 15, 2017 | 146.32 | 146.71 | 145.84 | 146.38 | 4,166,583 | -0.06(-0.04%) |
Sep 14, 2017 | 146.72 | 146.72 | 145.78 | 146.44 | 2,763,443 | -0.56(-0.38%) |
Sep 13, 2017 | 144.43 | 147.87 | 144.31 | 147.00 | 4,659,003 | +2.66(+1.84%) |
Sep 12, 2017 | 142.20 | 144.88 | 142.00 | 144.34 | 3,313,329 | +2.42(+1.70%) |
Sep 11, 2017 | 142.40 | 142.50 | 141.65 | 141.92 | 2,708,150 | +0.04(+0.03%) |
Sep 08, 2017 | 142.83 | 142.95 | 139.82 | 141.88 | 3,730,578 | -1.78(-1.24%) |
Sep 07, 2017 | 143.37 | 143.94 | 142.11 | 143.65 | 2,748,886 | +0.38(+0.26%) |
Sep 06, 2017 | 143.57 | 144.25 | 142.58 | 143.27 | 3,185,766 | -0.25(-0.18%) |
Sep 05, 2017 | 142.46 | 144.05 | 142.02 | 143.53 | 3,784,321 | +0.81(+0.57%) |
Sep 01, 2017 | 142.13 | 143.00 | 141.78 | 142.72 | 3,141,985 | +1.35(+0.96%) |
Aug 31, 2017 | 140.89 | 141.83 | 138.85 | 141.36 | 5,064,598 | +2.07(+1.49%) |
Aug 30, 2017 | 138.63 | 139.56 | 137.88 | 139.29 | 2,764,280 | +0.79(+0.57%) |
Aug 29, 2017 | 137.43 | 138.88 | 136.60 | 138.49 | 2,712,013 | +0.91(+0.66%) |
Aug 28, 2017 | 137.00 | 138.24 | 136.37 | 137.58 | 4,187,134 | +0.09(+0.07%) |
Aug 25, 2017 | 137.42 | 137.94 | 135.34 | 137.49 | 6,323,911 | +1.01(+0.74%) |
Aug 24, 2017 | 144.30 | 144.90 | 136.27 | 136.48 | 11,419,464 | -7.25(-5.04%) |
Aug 23, 2017 | 143.06 | 143.80 | 142.30 | 143.73 | 1,919,757 | +0.60(+0.42%) |
Aug 22, 2017 | 142.07 | 143.81 | 142.07 | 143.13 | 2,444,209 | +1.47(+1.04%) |
Aug 21, 2017 | 141.77 | 142.65 | 140.65 | 141.66 | 2,059,351 | -0.01(-0.01%) |
Aug 18, 2017 | 142.48 | 143.12 | 141.53 | 141.67 | 3,046,852 | -1.34(-0.94%) |
Aug 17, 2017 | 142.93 | 144.26 | 142.17 | 143.01 | 2,937,933 | -1.07(-0.74%) |
Aug 16, 2017 | 141.85 | 144.19 | 141.70 | 144.09 | 3,749,737 | +3.05(+2.16%) |
Aug 15, 2017 | 142.04 | 142.39 | 140.95 | 141.04 | 2,079,008 | -0.93(-0.65%) |
Aug 14, 2017 | 141.68 | 142.22 | 140.73 | 141.96 | 2,256,796 | +1.13(+0.80%) |
Aug 11, 2017 | 140.71 | 141.87 | 140.62 | 140.83 | 2,098,959 | +0.01(+0.01%) |
Aug 10, 2017 | 140.40 | 141.66 | 139.70 | 140.82 | 3,074,782 | -0.20(-0.14%) |
Aug 09, 2017 | 141.27 | 141.66 | 140.43 | 141.02 | 2,399,911 | -0.80(-0.56%) |
Aug 08, 2017 | 141.24 | 143.34 | 141.17 | 141.82 | 2,857,661 | +0.72(+0.51%) |
Aug 07, 2017 | 140.70 | 141.67 | 139.68 | 141.10 | 2,924,424 | +0.46(+0.33%) |
Aug 04, 2017 | 142.35 | 142.44 | 140.09 | 140.64 | 3,468,177 | -1.32(-0.93%) |
Aug 03, 2017 | 145.29 | 145.96 | 141.20 | 141.96 | 6,186,233 | -3.03(-2.09%) |
Aug 02, 2017 | 143.06 | 145.24 | 142.44 | 144.99 | 6,102,414 | +1.40(+0.98%) |
Aug 01, 2017 | 143.03 | 143.81 | 141.96 | 143.59 | 5,323,842 | +1.09(+0.76%) |
Jul 31, 2017 | 137.62 | 142.64 | 137.58 | 142.50 | 7,715,790 | +5.05(+3.68%) |
Jul 28, 2017 | 137.25 | 137.82 | 136.75 | 137.45 | 3,091,663 | +0.33(+0.24%) |
Jul 27, 2017 | 136.66 | 137.54 | 136.21 | 137.12 | 4,046,229 | +0.39(+0.28%) |
Jul 26, 2017 | 137.92 | 138.00 | 136.25 | 136.73 | 3,355,523 | -0.97(-0.71%) |
Jul 25, 2017 | 136.12 | 138.18 | 136.11 | 137.70 | 5,122,233 | +1.95(+1.44%) |
Jul 24, 2017 | 135.26 | 136.17 | 134.95 | 135.75 | 4,066,171 | +0.50(+0.37%) |
Jul 21, 2017 | 135.70 | 135.96 | 134.90 | 135.25 | 4,536,097 | -0.49(-0.36%) |
Jul 20, 2017 | 136.17 | 136.82 | 135.64 | 135.74 | 3,567,304 | -0.23(-0.17%) |
Jul 19, 2017 | 136.48 | 136.79 | 135.66 | 135.97 | 4,560,540 | -0.23(-0.17%) |
Jul 18, 2017 | 137.20 | 137.41 | 135.72 | 136.20 | 3,622,654 | -1.20(-0.88%) |
Jul 17, 2017 | 137.55 | 137.94 | 137.12 | 137.41 | 3,444,786 | -0.14(-0.10%) |
Jul 14, 2017 | 138.68 | 138.69 | 137.46 | 137.55 | 4,859,080 | -0.54(-0.39%) |
Jul 13, 2017 | 137.76 | 138.38 | 137.21 | 138.09 | 6,310,582 | +1.66(+1.22%) |
Jul 12, 2017 | 136.16 | 137.46 | 136.13 | 136.43 | 5,686,426 | +0.58(+0.42%) |
Jul 11, 2017 | 136.16 | 137.63 | 135.69 | 135.85 | 6,979,377 | +0.10(+0.07%) |
Jul 10, 2017 | 138.01 | 138.09 | 135.72 | 135.75 | 10,009,651 | -2.80(-2.02%) |
Jul 07, 2017 | 141.47 | 141.64 | 138.53 | 138.55 | 8,551,990 | -2.68(-1.90%) |
Jul 06, 2017 | 144.84 | 145.06 | 141.19 | 141.23 | 7,743,133 | -0.84(-0.59%) |
Jul 05, 2017 | 142.88 | 143.39 | 141.92 | 142.06 | 4,193,923 | -0.72(-0.50%) |
Jul 03, 2017 | 144.03 | 144.32 | 142.66 | 142.78 | 2,219,177 | -1.00(-0.69%) |
Jun 30, 2017 | 143.48 | 144.33 | 142.75 | 143.78 | 5,289,185 | +1.12(+0.79%) |
Jun 29, 2017 | 144.03 | 144.26 | 141.87 | 142.66 | 4,075,529 | -1.34(-0.93%) |
Jun 28, 2017 | 143.47 | 144.29 | 143.39 | 144.00 | 3,597,708 | +0.82(+0.57%) |
Jun 27, 2017 | 144.44 | 145.24 | 143.12 | 143.18 | 6,155,249 | -0.84(-0.59%) |
Jun 26, 2017 | 142.18 | 144.73 | 142.13 | 144.02 | 7,200,704 | +2.76(+1.95%) |
Jun 23, 2017 | 140.75 | 141.26 | 10,574,541 | -2.39(-1.67%) | ||
Jun 22, 2017 | 146.69 | 146.81 | 142.95 | 143.65 | 8,942,468 | -3.02(-2.06%) |
Jun 21, 2017 | 146.98 | 147.23 | 146.31 | 146.67 | 3,805,091 | +0.22(+0.15%) |
Jun 20, 2017 | 148.79 | 148.79 | 146.03 | 146.45 | 8,160,123 | -1.29(-0.88%) |
Jun 19, 2017 | 150.18 | 150.48 | 145.99 | 147.74 | 15,359,716 | -2.49(-1.66%) |
Jun 16, 2017 | 153.19 | 153.37 | 148.34 | 150.23 | 26,955,034 | -11.64(-7.19%) |
Jun 15, 2017 | 162.17 | 163.02 | 160.36 | 161.88 | 1,951,415 | -1.45(-0.89%) |
Jun 14, 2017 | 162.57 | 163.59 | 162.03 | 163.32 | 1,602,210 | +1.04(+0.64%) |
Jun 13, 2017 | 161.73 | 162.53 | 160.95 | 162.28 | 1,941,470 | +0.78(+0.48%) |
Jun 12, 2017 | 161.44 | 162.60 | 160.74 | 161.50 | 2,663,988 | -0.66(-0.41%) |
Jun 09, 2017 | 163.36 | 163.56 | 161.75 | 162.16 | 2,411,068 | -0.93(-0.57%) |
Jun 08, 2017 | 163.55 | 164.07 | 162.58 | 163.09 | 2,028,054 | -0.71(-0.43%) |
Jun 07, 2017 | 163.12 | 163.84 | 162.84 | 163.80 | 1,386,131 | +0.67(+0.41%) |
Jun 06, 2017 | 163.35 | 164.26 | 162.73 | 163.13 | 2,501,488 | -0.57(-0.35%) |
Jun 05, 2017 | 162.81 | 163.81 | 162.36 | 163.69 | 1,736,438 | +1.00(+0.61%) |
Jun 02, 2017 | 162.34 | 162.95 | 161.71 | 162.69 | 2,491,521 | +0.31(+0.19%) |
Jun 01, 2017 | 162.55 | 162.81 | 161.70 | 162.39 | 2,255,491 | +0.18(+0.11%) |
May 31, 2017 | 161.14 | 162.25 | 160.73 | 162.21 | 2,732,619 | +1.36(+0.84%) |
May 30, 2017 | 159.74 | 161.28 | 159.57 | 160.85 | 2,320,541 | +0.95(+0.60%) |
May 26, 2017 | 162.05 | 162.13 | 159.59 | 159.90 | 4,973,533 | +2.81(+1.79%) |
May 25, 2017 | 155.95 | 157.37 | 155.80 | 157.09 | 3,028,860 | +1.55(+0.99%) |
May 24, 2017 | 155.49 | 155.65 | 154.45 | 155.54 | 1,586,219 | +0.49(+0.31%) |
May 23, 2017 | 155.50 | 156.01 | 154.92 | 155.05 | 1,988,943 | +0.06(+0.04%) |
May 22, 2017 | 154.85 | 155.75 | 154.30 | 154.99 | 1,773,098 | +0.68(+0.44%) |
May 19, 2017 | 154.05 | 155.02 | 153.56 | 154.31 | 2,082,011 | +0.83(+0.54%) |
May 18, 2017 | 152.90 | 153.75 | 152.55 | 153.48 | 1,768,245 | +1.41(+0.93%) |
May 17, 2017 | 153.43 | 154.18 | 151.99 | 152.07 | 2,449,413 | -1.66(-1.08%) |
May 16, 2017 | 154.59 | 154.59 | 153.40 | 153.73 | 1,254,251 | -0.51(-0.33%) |
May 15, 2017 | 153.10 | 154.61 | 153.10 | 154.24 | 1,929,048 | +0.62(+0.40%) |
May 12, 2017 | 153.99 | 154.50 | 153.12 | 153.62 | 1,765,072 | -0.34(-0.22%) |
May 11, 2017 | 153.53 | 154.23 | 152.92 | 153.97 | 2,342,509 | -0.08(-0.05%) |
May 10, 2017 | 154.66 | 154.71 | 153.43 | 154.05 | 2,841,021 | -0.75(-0.48%) |
May 09, 2017 | 155.63 | 155.90 | 154.46 | 154.79 | 2,969,222 | +0.03(+0.02%) |
May 08, 2017 | 156.57 | 156.60 | 153.82 | 154.76 | 3,946,713 | -0.50(-0.32%) |
May 05, 2017 | 157.47 | 157.60 | 154.88 | 155.26 | 4,310,213 | -1.94(-1.23%) |
May 04, 2017 | 155.13 | 157.82 | 155.09 | 157.20 | 4,365,426 | +2.27(+1.46%) |
May 03, 2017 | 154.00 | 155.48 | 153.97 | 154.93 | 3,366,356 | +1.06(+0.69%) |
May 02, 2017 | 153.98 | 154.17 | 153.31 | 153.87 | 2,907,667 | +0.63(+0.41%) |