Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 176.55 | 177.35 | 175.28 | 175.56 | 571,708 | -1.28(-0.73%) |
May 30, 2018 | 176.65 | 178.16 | 175.97 | 176.84 | 762,788 | +1.14(+0.65%) |
May 29, 2018 | 176.01 | 177.18 | 174.48 | 175.70 | 547,508 | -1.07(-0.60%) |
May 25, 2018 | 176.76 | 176.76 | 176.76 | 0 | +1.41(+0.81%) | |
May 24, 2018 | 174.77 | 175.72 | 173.18 | 175.35 | 404,338 | +0.70(+0.40%) |
May 23, 2018 | 172.36 | 174.70 | 171.64 | 174.65 | 369,825 | +0.94(+0.54%) |
May 22, 2018 | 174.22 | 175.03 | 173.12 | 173.71 | 532,591 | +0.97(+0.56%) |
May 21, 2018 | 173.55 | 174.45 | 171.23 | 172.75 | 524,711 | +1.71(+1.00%) |
May 18, 2018 | 171.97 | 172.21 | 170.42 | 171.03 | 737,577 | -2.48(-1.43%) |
May 17, 2018 | 173.62 | 174.93 | 172.21 | 173.51 | 463,089 | -0.51(-0.29%) |
May 16, 2018 | 173.17 | 174.39 | 171.71 | 174.02 | 434,647 | +2.21(+1.29%) |
May 15, 2018 | 172.55 | 173.04 | 170.57 | 171.81 | 449,817 | -1.88(-1.08%) |
May 14, 2018 | 173.74 | 175.78 | 173.38 | 173.69 | 588,553 | +2.10(+1.22%) |
May 11, 2018 | 171.88 | 173.20 | 171.28 | 171.59 | 661,164 | -1.26(-0.73%) |
May 10, 2018 | 170.72 | 172.93 | 170.62 | 172.86 | 442,429 | +3.09(+1.82%) |
May 09, 2018 | 167.84 | 169.89 | 167.46 | 169.77 | 371,545 | +2.55(+1.52%) |
May 08, 2018 | 166.13 | 167.45 | 165.49 | 167.22 | 429,310 | +0.98(+0.59%) |
May 07, 2018 | 165.99 | 167.01 | 165.39 | 166.24 | 421,687 | +1.59(+0.97%) |
May 04, 2018 | 160.00 | 164.93 | 159.27 | 164.64 | 703,920 | +3.78(+2.35%) |
May 03, 2018 | 158.66 | 161.57 | 157.45 | 160.87 | 852,991 | +0.96(+0.60%) |
May 02, 2018 | 160.78 | 161.29 | 159.24 | 159.91 | 549,227 | -0.71(-0.44%) |
May 01, 2018 | 157.64 | 160.80 | 157.45 | 160.63 | 1,113,329 | +2.59(+1.64%) |
Apr 30, 2018 | 159.51 | 160.72 | 157.35 | 158.03 | 641,485 | -1.75(-1.10%) |
Apr 27, 2018 | 162.95 | 163.11 | 158.99 | 159.78 | 1,177,591 | -1.12(-0.70%) |
Apr 26, 2018 | 160.18 | 161.07 | 159.21 | 160.91 | 1,640,576 | +3.22(+2.04%) |
Apr 25, 2018 | 158.58 | 158.82 | 155.19 | 157.69 | 1,577,940 | -0.20(-0.12%) |
Apr 24, 2018 | 160.55 | 162.02 | 156.49 | 157.88 | 1,238,792 | -1.28(-0.81%) |
Apr 23, 2018 | 161.92 | 162.28 | 158.76 | 159.16 | 728,641 | -2.15(-1.33%) |
Apr 20, 2018 | 163.20 | 164.03 | 160.60 | 161.31 | 1,264,110 | -1.93(-1.18%) |
Apr 19, 2018 | 167.34 | 167.53 | 162.67 | 163.24 | 1,969,168 | -7.38(-4.33%) |
Apr 18, 2018 | 171.21 | 171.59 | 169.10 | 170.62 | 517,469 | -1.69(-0.98%) |
Apr 17, 2018 | 170.45 | 172.72 | 170.10 | 172.31 | 390,699 | +3.20(+1.89%) |
Apr 16, 2018 | 169.81 | 170.02 | 167.71 | 169.11 | 302,295 | +0.30(+0.18%) |
Apr 13, 2018 | 172.05 | 172.35 | 168.20 | 168.81 | 458,912 | -1.25(-0.74%) |
Apr 12, 2018 | 168.25 | 170.53 | 168.10 | 170.07 | 680,233 | +3.15(+1.89%) |
Apr 11, 2018 | 165.93 | 168.39 | 165.63 | 166.92 | 436,500 | +0.07(+0.04%) |
Apr 10, 2018 | 165.39 | 167.83 | 164.34 | 166.85 | 705,610 | +5.17(+3.20%) |
Apr 09, 2018 | 162.56 | 166.36 | 161.59 | 161.68 | 396,090 | +1.01(+0.63%) |
Apr 06, 2018 | 160.67 | 419,878 | -5.01(-3.02%) | |||
Apr 05, 2018 | 168.45 | 168.66 | 164.61 | 165.68 | 613,888 | -1.71(-1.02%) |
Apr 04, 2018 | 160.51 | 167.84 | 160.47 | 167.40 | 720,533 | +2.13(+1.29%) |
Apr 03, 2018 | 164.22 | 165.72 | 162.44 | 165.27 | 594,631 | +3.07(+1.89%) |
Apr 02, 2018 | 167.17 | 168.41 | 160.60 | 162.20 | 846,813 | -6.44(-3.82%) |
Mar 29, 2018 | 168.64 | 168.64 | 168.64 | 0 | +3.58(+2.17%) | |
Mar 28, 2018 | 167.56 | 169.09 | 164.34 | 165.06 | 1,060,805 | -3.65(-2.17%) |
Mar 27, 2018 | 176.51 | 177.00 | 167.28 | 168.72 | 1,146,562 | -6.45(-3.68%) |
Mar 26, 2018 | 172.09 | 175.21 | 169.90 | 175.16 | 854,029 | +7.02(+4.17%) |
Mar 23, 2018 | 173.63 | 173.94 | 168.08 | 168.15 | 1,369,249 | -5.79(-3.33%) |
Mar 22, 2018 | 175.88 | 177.71 | 173.79 | 173.94 | 623,674 | -4.71(-2.63%) |
Mar 21, 2018 | 178.10 | 180.94 | 177.88 | 178.64 | 492,218 | +0.34(+0.19%) |
Mar 20, 2018 | 177.38 | 178.88 | 177.15 | 178.31 | 271,323 | +1.30(+0.73%) |
Mar 19, 2018 | 178.82 | 179.66 | 174.50 | 177.01 | 991,935 | -3.44(-1.91%) |
Mar 16, 2018 | 180.77 | 181.52 | 180.25 | 180.45 | 369,089 | -0.07(-0.04%) |
Mar 15, 2018 | 181.14 | 181.70 | 179.59 | 180.52 | 382,654 | -0.14(-0.08%) |
Mar 14, 2018 | 181.68 | 181.68 | 179.02 | 180.66 | 585,097 | -0.02(-0.01%) |
Mar 13, 2018 | 184.64 | 185.88 | 179.89 | 180.68 | 1,508,278 | -2.83(-1.54%) |
Mar 12, 2018 | 182.92 | 184.45 | 182.34 | 183.51 | 663,294 | +1.93(+1.06%) |
Mar 09, 2018 | 179.32 | 181.66 | 178.90 | 181.59 | 565,672 | +3.69(+2.08%) |
Mar 08, 2018 | 178.78 | 178.88 | 176.91 | 177.89 | 408,965 | +0.16(+0.09%) |
Mar 07, 2018 | 177.96 | 177.74 | 416,266 | +0.57(+0.32%) | ||
Mar 06, 2018 | 176.20 | 177.65 | 175.28 | 177.16 | 634,315 | +2.63(+1.51%) |
Mar 05, 2018 | 172.06 | 175.38 | 171.28 | 174.54 | 446,078 | +1.55(+0.90%) |
Mar 02, 2018 | 168.17 | 173.30 | 167.78 | 172.99 | 496,625 | +2.89(+1.70%) |
Mar 01, 2018 | 173.44 | 173.55 | 168.12 | 170.10 | 1,016,413 | -2.73(-1.58%) |
Feb 28, 2018 | 175.60 | 175.95 | 172.66 | 172.83 | 451,676 | -1.55(-0.89%) |
Feb 27, 2018 | 175.03 | 177.35 | 174.38 | 174.38 | 488,246 | -0.58(-0.33%) |
Feb 26, 2018 | 172.28 | 175.00 | 172.27 | 174.96 | 388,809 | +3.69(+2.16%) |
Feb 23, 2018 | 169.46 | 171.27 | 168.92 | 171.27 | 508,009 | +3.59(+2.14%) |
Feb 22, 2018 | 169.02 | 169.43 | 167.12 | 167.68 | 520,826 | -0.37(-0.22%) |
Feb 21, 2018 | 170.94 | 171.07 | 167.94 | 168.05 | 511,837 | -1.95(-1.15%) |
Feb 20, 2018 | 166.53 | 171.22 | 166.36 | 170.00 | 894,211 | +2.95(+1.77%) |
Feb 16, 2018 | 167.05 | 167.05 | 167.05 | 0 | -0.60(-0.36%) | |
Feb 15, 2018 | 167.24 | 167.67 | 164.42 | 167.65 | 617,803 | +1.97(+1.19%) |
Feb 14, 2018 | 160.62 | 165.93 | 160.30 | 165.68 | 427,607 | +3.79(+2.34%) |
Feb 13, 2018 | 162.22 | 160.52 | 161.88 | 528,377 | -0.19(-0.12%) | |
Feb 12, 2018 | 161.12 | 163.12 | 159.63 | 162.07 | 1,054,090 | +3.06(+1.92%) |
Feb 09, 2018 | 158.08 | 160.13 | 152.54 | 159.01 | 2,120,853 | +4.45(+2.88%) |
Feb 08, 2018 | 162.10 | 162.54 | 154.43 | 154.56 | 1,484,403 | -6.78(-4.20%) |
Feb 07, 2018 | 163.80 | 165.26 | 161.31 | 161.34 | 1,163,288 | -3.53(-2.14%) |
Feb 06, 2018 | 156.67 | 165.07 | 156.31 | 164.87 | 1,440,981 | +3.18(+1.97%) |
Feb 05, 2018 | 164.50 | 168.19 | 158.65 | 161.69 | 1,396,320 | -5.28(-3.16%) |
Feb 02, 2018 | 170.18 | 170.31 | 166.89 | 166.97 | 1,156,298 | -4.62(-2.69%) |
Feb 01, 2018 | 171.07 | 174.13 | 170.81 | 171.59 | 447,642 | -0.85(-0.49%) |
Jan 31, 2018 | 173.06 | 173.68 | 171.49 | 172.44 | 414,948 | +1.39(+0.81%) |
Jan 30, 2018 | 172.00 | 172.34 | 170.83 | 171.05 | 695,139 | -3.47(-1.99%) |
Jan 29, 2018 | 174.14 | 175.74 | 172.45 | 174.52 | 579,869 | -0.25(-0.14%) |
Jan 26, 2018 | 171.65 | 174.80 | 171.56 | 174.77 | 594,772 | +5.41(+3.20%) |
Jan 25, 2018 | 174.23 | 174.67 | 169.36 | 169.36 | 803,965 | -2.99(-1.74%) |
Jan 24, 2018 | 174.57 | 175.16 | 171.13 | 172.35 | 1,072,190 | -4.04(-2.29%) |
Jan 23, 2018 | 175.82 | 176.41 | 175.17 | 176.39 | 522,562 | +1.40(+0.80%) |
Jan 22, 2018 | 174.02 | 175.03 | 173.19 | 174.99 | 444,940 | +1.29(+0.74%) |
Jan 19, 2018 | 174.30 | 174.57 | 172.67 | 173.70 | 423,860 | +0.18(+0.10%) |
Jan 18, 2018 | 172.69 | 174.37 | 172.48 | 173.52 | 1,128,114 | +0.78(+0.45%) |
Jan 17, 2018 | 169.44 | 172.98 | 169.27 | 172.74 | 405,481 | +4.87(+2.90%) |
Jan 16, 2018 | 168.74 | 169.84 | 166.89 | 167.87 | 521,820 | +0.55(+0.33%) |
Jan 12, 2018 | 167.32 | 167.32 | 167.32 | 0 | +0.90(+0.54%) | |
Jan 11, 2018 | 165.97 | 166.51 | 165.28 | 166.42 | 370,897 | +0.99(+0.60%) |
Jan 10, 2018 | 165.43 | 724,021 | -2.01(-1.20%) | |||
Jan 09, 2018 | 169.56 | 169.56 | 167.26 | 167.44 | 522,216 | -1.66(-0.98%) |
Jan 08, 2018 | 167.90 | 169.63 | 167.38 | 169.11 | 578,641 | +1.32(+0.79%) |
Jan 05, 2018 | 167.58 | 168.48 | 166.61 | 167.79 | 417,433 | +0.95(+0.57%) |
Jan 04, 2018 | 167.12 | 167.40 | 165.50 | 166.84 | 476,017 | +0.94(+0.56%) |
Jan 03, 2018 | 163.94 | 165.95 | 163.56 | 165.90 | 473,210 | +2.85(+1.75%) |
Jan 02, 2018 | 159.60 | 163.12 | 159.40 | 163.05 | 1,019,874 | +4.31(+2.71%) |
Dec 29, 2017 | 158.74 | 158.74 | 158.74 | 0 | -1.64(-1.03%) | |
Dec 28, 2017 | 160.44 | 160.79 | 160.10 | 160.38 | 281,329 | +0.45(+0.28%) |
Dec 27, 2017 | 159.43 | 160.75 | 159.23 | 159.94 | 283,279 | +0.51(+0.32%) |
Dec 26, 2017 | 159.00 | 159.57 | 158.09 | 159.42 | 242,485 | -1.61(-1.00%) |
Dec 22, 2017 | 160.56 | 161.11 | 159.95 | 161.03 | 313,048 | -0.09(-0.06%) |
Dec 21, 2017 | 163.38 | 163.38 | 160.90 | 161.12 | 624,367 | -1.72(-1.06%) |
Dec 20, 2017 | 163.37 | 163.56 | 161.45 | 162.84 | 478,573 | +1.18(+0.73%) |
Dec 19, 2017 | 161.81 | 162.26 | 160.84 | 161.67 | 812,518 | -0.17(-0.11%) |
Dec 18, 2017 | 160.38 | 161.92 | 159.56 | 161.84 | 1,246,332 | +3.40(+2.14%) |
Dec 15, 2017 | 156.81 | 158.85 | 155.95 | 158.44 | 1,208,369 | +2.44(+1.57%) |
Dec 14, 2017 | 156.26 | 157.03 | 155.61 | 156.00 | 317,626 | -0.16(-0.10%) |
Dec 13, 2017 | 156.72 | 157.53 | 156.06 | 156.15 | 350,175 | -0.03(-0.02%) |
Dec 12, 2017 | 157.39 | 157.39 | 155.99 | 156.18 | 467,148 | -1.54(-0.98%) |
Dec 11, 2017 | 157.03 | 158.13 | 156.59 | 157.72 | 1,874,846 | +0.94(+0.60%) |
Dec 08, 2017 | 159.39 | 159.47 | 156.64 | 156.78 | 702,295 | -0.81(-0.51%) |
Dec 07, 2017 | 157.22 | 158.08 | 156.57 | 157.59 | 1,042,271 | +1.52(+0.97%) |
Dec 06, 2017 | 154.04 | 156.35 | 153.38 | 156.07 | 775,397 | +0.50(+0.32%) |
Dec 05, 2017 | 154.66 | 158.40 | 153.53 | 155.57 | 1,907,721 | +0.12(+0.08%) |
Dec 04, 2017 | 161.16 | 161.36 | 154.47 | 155.44 | 1,745,217 | -3.83(-2.40%) |
Dec 01, 2017 | 159.50 | 160.22 | 157.75 | 159.27 | 1,742,417 | -1.75(-1.08%) |
Nov 30, 2017 | 161.92 | 162.64 | 160.02 | 161.02 | 1,533,698 | +0.86(+0.54%) |
Nov 29, 2017 | 167.35 | 167.40 | 158.53 | 160.16 | 1,992,172 | -7.38(-4.41%) |
Nov 28, 2017 | 168.13 | 168.13 | 166.51 | 167.54 | 704,216 | +0.07(+0.04%) |
Nov 27, 2017 | 168.56 | 168.56 | 167.18 | 167.46 | 604,720 | -2.13(-1.25%) |
Nov 24, 2017 | 168.80 | 169.70 | 168.56 | 169.59 | 198,993 | +1.51(+0.90%) |
Nov 22, 2017 | 169.70 | 169.71 | 167.83 | 168.08 | 430,174 | -1.03(-0.61%) |
Nov 21, 2017 | 168.29 | 169.32 | 167.97 | 169.11 | 1,287,117 | +1.91(+1.14%) |
Nov 20, 2017 | 166.16 | 167.46 | 165.73 | 167.19 | 640,395 | +1.97(+1.19%) |
Nov 17, 2017 | 166.93 | 166.95 | 164.94 | 165.22 | 674,269 | -0.73(-0.44%) |
Nov 16, 2017 | 164.20 | 166.63 | 164.20 | 165.95 | 391,057 | +2.44(+1.49%) |
Nov 15, 2017 | 163.83 | 164.21 | 162.19 | 163.52 | 419,977 | -1.48(-0.90%) |
Nov 14, 2017 | 164.84 | 165.47 | 163.79 | 165.00 | 285,033 | -0.15(-0.09%) |
Nov 13, 2017 | 164.04 | 165.34 | 163.81 | 165.15 | 467,621 | +0.48(+0.29%) |
Nov 10, 2017 | 164.16 | 164.78 | 163.69 | 164.67 | 416,707 | +1.08(+0.66%) |
Nov 09, 2017 | 165.49 | 165.49 | 161.59 | 163.59 | 1,179,727 | -3.34(-2.00%) |
Nov 08, 2017 | 166.24 | 167.07 | 165.59 | 166.93 | 430,387 | +0.53(+0.32%) |
Nov 07, 2017 | 166.36 | 166.79 | 165.26 | 166.40 | 464,261 | -0.15(-0.09%) |
Nov 06, 2017 | 165.82 | 166.62 | 164.64 | 166.55 | 1,092,332 | +2.32(+1.41%) |
Nov 03, 2017 | 162.15 | 164.24 | 160.82 | 164.23 | 958,695 | +2.86(+1.77%) |
Nov 02, 2017 | 160.88 | 161.79 | 159.64 | 161.37 | 1,464,158 | +0.79(+0.49%) |
Nov 01, 2017 | 162.47 | 162.58 | 159.17 | 160.58 | 541,701 | -0.59(-0.36%) |
Oct 31, 2017 | 160.29 | 161.63 | 159.85 | 161.16 | 368,590 | +1.28(+0.80%) |
Oct 30, 2017 | 158.95 | 160.56 | 158.95 | 159.89 | 564,180 | +0.43(+0.27%) |
Oct 27, 2017 | 157.24 | 159.67 | 156.56 | 159.46 | 378,166 | +3.27(+2.09%) |
Oct 26, 2017 | 155.55 | 156.52 | 155.34 | 156.19 | 409,089 | +0.92(+0.59%) |
Oct 25, 2017 | 156.47 | 156.89 | 153.69 | 155.28 | 557,559 | -2.06(-1.31%) |
Oct 24, 2017 | 156.69 | 157.49 | 156.09 | 157.34 | 229,851 | +1.09(+0.70%) |
Oct 23, 2017 | 156.24 | 157.08 | 155.50 | 156.25 | 321,429 | +0.76(+0.49%) |
Oct 20, 2017 | 155.90 | 156.25 | 155.25 | 155.48 | 387,127 | +0.79(+0.51%) |
Oct 19, 2017 | 153.89 | 154.71 | 152.31 | 154.69 | 379,997 | -0.39(-0.25%) |
Oct 18, 2017 | 155.13 | 155.36 | 153.05 | 155.08 | 254,423 | +0.52(+0.34%) |
Oct 17, 2017 | 154.76 | 154.76 | 153.81 | 154.56 | 199,672 | -0.13(-0.08%) |
Oct 16, 2017 | 154.43 | 154.72 | 153.65 | 154.69 | 194,090 | +0.73(+0.47%) |
Oct 13, 2017 | 153.70 | 154.50 | 153.30 | 153.96 | 189,982 | +0.98(+0.64%) |
Oct 12, 2017 | 153.41 | 153.99 | 152.86 | 152.98 | 208,812 | -0.49(-0.32%) |
Oct 11, 2017 | 152.33 | 153.50 | 152.12 | 153.47 | 306,946 | +1.05(+0.69%) |
Oct 10, 2017 | 152.94 | 152.94 | 150.90 | 152.42 | 270,319 | +0.85(+0.56%) |
Oct 09, 2017 | 151.01 | 151.70 | 150.84 | 151.57 | 298,399 | +1.15(+0.76%) |
Oct 06, 2017 | 149.30 | 150.48 | 149.29 | 150.43 | 265,368 | +0.59(+0.39%) |
Oct 05, 2017 | 150.34 | 150.36 | 148.97 | 149.84 | 192,224 | +0.13(+0.09%) |
Oct 04, 2017 | 149.18 | 149.71 | 148.31 | 149.71 | 312,171 | +0.35(+0.23%) |
Oct 03, 2017 | 149.13 | 149.72 | 148.63 | 149.36 | 191,565 | +0.41(+0.28%) |
Oct 02, 2017 | 148.62 | 149.54 | 147.83 | 148.95 | 443,184 | +0.99(+0.67%) |
Sep 29, 2017 | 147.28 | 148.16 | 146.53 | 147.96 | 328,294 | +1.27(+0.87%) |
Sep 28, 2017 | 145.47 | 146.78 | 145.10 | 146.69 | 292,900 | +1.07(+0.74%) |
Sep 27, 2017 | 146.21 | 143.71 | 145.62 | 416,707 | +3.44(+2.42%) | |
Sep 26, 2017 | 143.88 | 143.88 | 141.77 | 142.18 | 526,684 | -0.22(-0.16%) |
Sep 25, 2017 | 144.68 | 144.68 | 141.73 | 142.40 | 643,573 | -2.80(-1.93%) |
Sep 22, 2017 | 144.09 | 145.39 | 144.06 | 145.20 | 265,954 | +0.73(+0.51%) |
Sep 21, 2017 | 144.82 | 144.99 | 143.21 | 144.47 | 309,798 | -0.62(-0.43%) |
Sep 20, 2017 | 147.28 | 147.28 | 143.13 | 145.09 | 815,765 | -2.03(-1.38%) |
Sep 19, 2017 | 147.00 | 147.69 | 146.21 | 147.12 | 495,579 | +0.47(+0.32%) |
Sep 18, 2017 | 145.60 | 147.54 | 145.60 | 146.65 | 529,385 | +1.90(+1.31%) |
Sep 15, 2017 | 142.94 | 144.91 | 142.65 | 144.75 | 510,379 | +2.48(+1.75%) |
Sep 14, 2017 | 141.12 | 143.11 | 141.10 | 142.27 | 593,812 | +0.56(+0.39%) |
Sep 13, 2017 | 141.37 | 142.04 | 140.66 | 141.71 | 277,397 | +0.28(+0.20%) |
Sep 12, 2017 | 140.98 | 141.84 | 140.65 | 141.44 | 266,040 | +0.63(+0.45%) |
Sep 11, 2017 | 139.24 | 141.13 | 139.24 | 140.80 | 467,831 | +2.63(+1.90%) |
Sep 08, 2017 | 139.72 | 139.78 | 137.66 | 138.17 | 521,123 | -1.65(-1.18%) |
Sep 07, 2017 | 139.84 | 140.37 | 139.21 | 139.82 | 312,985 | +0.24(+0.17%) |
Sep 06, 2017 | 140.13 | 140.22 | 138.91 | 139.57 | 374,136 | +0.22(+0.16%) |
Sep 05, 2017 | 140.78 | 140.96 | 138.16 | 139.35 | 1,005,811 | -1.94(-1.37%) |
Sep 01, 2017 | 140.92 | 142.02 | 140.92 | 141.29 | 570,252 | +0.61(+0.44%) |
Aug 31, 2017 | 139.77 | 140.86 | 139.56 | 140.67 | 384,285 | +1.38(+0.99%) |
Aug 30, 2017 | 137.69 | 139.51 | 137.20 | 139.30 | 716,526 | +2.34(+1.71%) |
Aug 29, 2017 | 135.02 | 137.31 | 134.97 | 136.95 | 383,138 | +0.21(+0.16%) |
Aug 28, 2017 | 136.52 | 136.78 | 135.99 | 136.74 | 198,030 | +0.41(+0.30%) |
Aug 25, 2017 | 137.50 | 137.73 | 136.12 | 136.33 | 245,432 | -0.66(-0.48%) |
Aug 24, 2017 | 137.54 | 137.73 | 136.23 | 136.99 | 463,879 | +0.02(+0.01%) |
Aug 23, 2017 | 135.11 | 137.36 | 134.97 | 136.97 | 711,111 | +0.58(+0.42%) |
Aug 22, 2017 | 135.36 | 136.66 | 135.19 | 136.39 | 375,083 | +2.21(+1.65%) |
Aug 21, 2017 | 135.38 | 135.60 | 133.34 | 134.18 | 339,012 | -1.00(-0.74%) |
Aug 18, 2017 | 135.78 | 136.19 | 134.51 | 135.19 | 367,995 | +0.21(+0.15%) |
Aug 17, 2017 | 137.82 | 138.18 | 134.91 | 134.98 | 433,322 | -3.50(-2.53%) |
Aug 16, 2017 | 138.54 | 139.06 | 137.82 | 138.48 | 278,810 | +0.22(+0.16%) |
Aug 15, 2017 | 138.51 | 138.53 | 137.28 | 138.25 | 190,433 | +0.34(+0.25%) |
Aug 14, 2017 | 136.12 | 138.07 | 136.10 | 137.91 | 577,021 | +3.42(+2.55%) |
Aug 11, 2017 | 133.11 | 134.72 | 132.85 | 134.49 | 374,297 | +0.75(+0.56%) |
Aug 10, 2017 | 136.70 | 136.75 | 133.62 | 133.73 | 583,138 | -3.84(-2.79%) |
Aug 09, 2017 | 136.95 | 137.71 | 136.34 | 137.57 | 253,173 | -0.47(-0.34%) |
Aug 08, 2017 | 138.56 | 139.66 | 137.59 | 138.04 | 293,413 | -0.40(-0.29%) |
Aug 07, 2017 | 136.45 | 138.50 | 136.45 | 138.44 | 340,222 | +2.34(+1.72%) |
Aug 04, 2017 | 136.13 | 137.19 | 135.70 | 136.10 | 460,059 | +0.06(+0.04%) |
Aug 03, 2017 | 136.47 | 136.91 | 135.37 | 136.04 | 482,851 | -0.51(-0.37%) |
Aug 02, 2017 | 138.34 | 138.63 | 135.60 | 136.55 | 624,236 | -1.00(-0.72%) |
Aug 01, 2017 | 137.11 | 137.56 | 136.44 | 137.55 | 359,073 | +0.85(+0.62%) |
Jul 31, 2017 | 138.50 | 136.32 | 136.70 | 543,859 | -1.07(-0.78%) | |
Jul 28, 2017 | 137.67 | 138.34 | 137.09 | 137.77 | 432,092 | -0.53(-0.38%) |
Jul 27, 2017 | 140.86 | 141.04 | 136.65 | 138.30 | 1,013,526 | -2.14(-1.52%) |
Jul 26, 2017 | 140.15 | 141.04 | 139.65 | 140.44 | 718,408 | +1.53(+1.10%) |
Jul 25, 2017 | 138.75 | 139.25 | 137.48 | 138.91 | 431,009 | -0.12(-0.09%) |
Jul 24, 2017 | 139.66 | 139.66 | 138.78 | 139.03 | 434,596 | -0.42(-0.30%) |
Jul 21, 2017 | 139.73 | 139.73 | 138.76 | 139.45 | 352,631 | -1.20(-0.85%) |
Jul 20, 2017 | 140.30 | 140.84 | 139.21 | 140.65 | 547,298 | +0.41(+0.29%) |
Jul 19, 2017 | 139.76 | 140.28 | 139.29 | 140.24 | 505,527 | +1.28(+0.92%) |
Jul 18, 2017 | 137.71 | 138.99 | 137.19 | 138.96 | 364,585 | +0.43(+0.31%) |
Jul 17, 2017 | 139.57 | 139.62 | 138.07 | 138.53 | 248,514 | -0.57(-0.41%) |
Jul 14, 2017 | 138.01 | 139.18 | 137.69 | 139.10 | 442,495 | +1.84(+1.34%) |
Jul 13, 2017 | 137.84 | 138.73 | 136.85 | 137.26 | 549,343 | -0.43(-0.31%) |
Jul 12, 2017 | 136.88 | 137.98 | 136.39 | 137.69 | 601,458 | +2.17(+1.60%) |
Jul 11, 2017 | 134.05 | 135.57 | 133.97 | 135.52 | 346,009 | +1.12(+0.83%) |
Jul 10, 2017 | 133.38 | 134.75 | 132.54 | 134.40 | 350,644 | +1.53(+1.15%) |
Jul 07, 2017 | 131.30 | 133.40 | 131.30 | 132.87 | 1,209,334 | +2.20(+1.69%) |
Jul 06, 2017 | 130.02 | 131.73 | 129.54 | 130.66 | 739,403 | -0.58(-0.44%) |
Jul 05, 2017 | 129.03 | 131.41 | 129.03 | 131.24 | 687,493 | +2.63(+2.05%) |
Jul 03, 2017 | 131.45 | 131.62 | 128.56 | 128.61 | 634,994 | -1.79(-1.37%) |
Jun 30, 2017 | 131.52 | 132.05 | 129.83 | 130.40 | 535,001 | -0.72(-0.55%) |
Jun 29, 2017 | 133.92 | 133.92 | 129.32 | 131.11 | 1,057,021 | -3.35(-2.49%) |
Jun 28, 2017 | 132.93 | 134.61 | 131.66 | 134.46 | 819,113 | +2.29(+1.73%) |
Jun 27, 2017 | 135.31 | 135.31 | 132.12 | 132.17 | 688,683 | -3.63(-2.67%) |
Jun 26, 2017 | 137.76 | 138.50 | 135.07 | 135.80 | 676,462 | -1.18(-0.86%) |
Jun 23, 2017 | 137.75 | 136.98 | 349,611 | +0.41(+0.30%) | ||
Jun 22, 2017 | 136.85 | 137.18 | 135.92 | 136.57 | 467,005 | -0.31(-0.23%) |
Jun 21, 2017 | 135.95 | 136.95 | 135.45 | 136.88 | 498,300 | +1.57(+1.16%) |
Jun 20, 2017 | 137.58 | 137.75 | 135.29 | 135.32 | 428,618 | -1.54(-1.13%) |
Jun 19, 2017 | 135.79 | 137.08 | 135.68 | 136.86 | 522,987 | +2.55(+1.90%) |
Jun 16, 2017 | 135.20 | 135.85 | 133.89 | 134.31 | 570,913 | -0.54(-0.40%) |
Jun 15, 2017 | 133.65 | 135.26 | 133.47 | 134.84 | 1,268,918 | -1.08(-0.79%) |
Jun 14, 2017 | 137.92 | 137.92 | 134.41 | 135.92 | 759,107 | -1.44(-1.05%) |
Jun 13, 2017 | 138.51 | 138.70 | 135.68 | 137.36 | 1,155,685 | +0.93(+0.68%) |
Jun 12, 2017 | 135.50 | 136.93 | 132.50 | 136.43 | 1,896,037 | -0.79(-0.57%) |
Jun 09, 2017 | 144.29 | 144.69 | 134.44 | 137.22 | 1,833,812 | -6.02(-4.20%) |
Jun 08, 2017 | 141.81 | 143.29 | 140.59 | 143.24 | 581,128 | +2.57(+1.83%) |
Jun 07, 2017 | 140.33 | 141.23 | 139.96 | 140.67 | 453,657 | +1.04(+0.74%) |
Jun 06, 2017 | 138.66 | 140.59 | 138.45 | 139.63 | 445,749 | +0.45(+0.33%) |
Jun 05, 2017 | 138.79 | 139.92 | 138.74 | 139.18 | 354,476 | +0.33(+0.24%) |
Jun 02, 2017 | 138.31 | 139.01 | 137.27 | 138.84 | 466,142 | +1.40(+1.02%) |