Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 147.96 | 147.96 | 146.13 | 146.68 | 1,467,476 | -0.68(-0.46%) |
Apr 27, 2018 | 150.03 | 150.24 | 146.05 | 147.36 | 1,803,194 | -2.66(-1.77%) |
Apr 26, 2018 | 145.64 | 150.68 | 144.33 | 150.02 | 3,158,016 | +6.00(+4.17%) |
Apr 25, 2018 | 146.60 | 147.30 | 142.89 | 144.01 | 2,144,572 | +2.86(+2.02%) |
Apr 24, 2018 | 144.90 | 145.45 | 139.45 | 141.16 | 1,269,585 | -3.44(-2.38%) |
Apr 23, 2018 | 143.81 | 144.96 | 143.38 | 144.60 | 900,362 | -0.31(-0.21%) |
Apr 20, 2018 | 145.47 | 145.56 | 143.92 | 144.91 | 1,013,529 | -0.85(-0.58%) |
Apr 19, 2018 | 147.00 | 147.00 | 144.66 | 145.75 | 872,430 | -1.63(-1.10%) |
Apr 18, 2018 | 148.88 | 149.01 | 147.18 | 147.38 | 1,009,700 | -1.61(-1.08%) |
Apr 17, 2018 | 146.13 | 149.22 | 144.94 | 148.99 | 2,358,831 | +3.58(+2.46%) |
Apr 16, 2018 | 142.33 | 145.41 | 141.38 | 145.41 | 2,299,607 | +4.49(+3.19%) |
Apr 13, 2018 | 141.71 | 142.10 | 140.22 | 140.92 | 745,005 | -0.38(-0.27%) |
Apr 12, 2018 | 139.84 | 142.01 | 139.25 | 141.29 | 1,041,082 | +2.23(+1.60%) |
Apr 11, 2018 | 139.68 | 140.09 | 138.58 | 139.06 | 926,125 | -2.01(-1.42%) |
Apr 10, 2018 | 140.55 | 142.51 | 139.53 | 141.07 | 1,148,377 | +2.63(+1.90%) |
Apr 09, 2018 | 138.53 | 140.35 | 137.34 | 138.44 | 1,280,795 | +0.74(+0.54%) |
Apr 06, 2018 | 139.82 | 140.91 | 136.89 | 137.70 | 1,235,961 | -3.40(-2.41%) |
Apr 05, 2018 | 140.41 | 142.17 | 139.76 | 141.09 | 1,027,450 | +1.62(+1.17%) |
Apr 04, 2018 | 135.72 | 139.74 | 134.64 | 139.47 | 1,175,930 | +1.33(+0.96%) |
Apr 03, 2018 | 136.53 | 138.72 | 135.98 | 138.14 | 1,121,964 | +1.48(+1.08%) |
Apr 02, 2018 | 138.50 | 139.31 | 135.22 | 136.66 | 2,108,789 | -2.12(-1.52%) |
Mar 29, 2018 | 138.77 | 138.77 | 138.77 | 0 | +2.06(+1.51%) | |
Mar 28, 2018 | 138.92 | 139.27 | 135.95 | 136.72 | 1,285,510 | -1.88(-1.35%) |
Mar 27, 2018 | 140.58 | 141.51 | 137.67 | 138.59 | 890,936 | -1.92(-1.37%) |
Mar 26, 2018 | 139.45 | 140.85 | 138.17 | 140.51 | 1,110,610 | +3.42(+2.50%) |
Mar 23, 2018 | 141.23 | 142.15 | 136.70 | 137.09 | 1,281,153 | -3.41(-2.42%) |
Mar 22, 2018 | 144.31 | 144.90 | 140.31 | 140.50 | 1,405,152 | -5.41(-3.70%) |
Mar 21, 2018 | 144.83 | 147.02 | 144.25 | 145.90 | 859,577 | +1.43(+0.99%) |
Mar 20, 2018 | 144.81 | 145.23 | 144.13 | 144.47 | 871,074 | +0.62(+0.43%) |
Mar 19, 2018 | 144.50 | 146.48 | 142.86 | 143.85 | 2,140,369 | -4.56(-3.07%) |
Mar 16, 2018 | 148.73 | 149.39 | 147.28 | 148.41 | 2,366,678 | -1.30(-0.87%) |
Mar 15, 2018 | 151.55 | 152.36 | 149.59 | 149.71 | 1,551,028 | -1.80(-1.19%) |
Mar 14, 2018 | 154.78 | 155.06 | 151.45 | 151.51 | 1,675,729 | -2.72(-1.76%) |
Mar 13, 2018 | 155.68 | 155.79 | 152.98 | 154.23 | 1,745,323 | -0.71(-0.46%) |
Mar 12, 2018 | 156.42 | 157.21 | 153.99 | 154.94 | 1,859,043 | +0.98(+0.64%) |
Mar 09, 2018 | 151.90 | 154.04 | 151.13 | 153.96 | 1,393,717 | +2.13(+1.40%) |
Mar 08, 2018 | 149.78 | 152.03 | 149.49 | 151.83 | 2,274,459 | +2.67(+1.79%) |
Mar 07, 2018 | 149.83 | 149.16 | 1,894,158 | +1.40(+0.94%) | ||
Mar 06, 2018 | 147.20 | 148.75 | 145.96 | 147.76 | 1,528,593 | +1.67(+1.14%) |
Mar 05, 2018 | 142.34 | 146.75 | 142.05 | 146.10 | 1,937,103 | +3.17(+2.22%) |
Mar 02, 2018 | 140.84 | 143.46 | 140.27 | 142.93 | 1,485,144 | +1.45(+1.02%) |
Mar 01, 2018 | 142.72 | 143.55 | 140.21 | 141.49 | 2,005,233 | -1.75(-1.22%) |
Feb 28, 2018 | 147.44 | 147.78 | 143.15 | 143.24 | 1,611,806 | -4.06(-2.76%) |
Feb 27, 2018 | 148.16 | 148.56 | 146.87 | 147.30 | 1,295,806 | -1.75(-1.17%) |
Feb 26, 2018 | 148.68 | 149.20 | 146.98 | 149.05 | 1,061,139 | +0.20(+0.14%) |
Feb 23, 2018 | 147.60 | 148.97 | 145.91 | 148.85 | 1,665,872 | +1.87(+1.27%) |
Feb 22, 2018 | 146.99 | 1,701,271 | +0.89(+0.61%) | |||
Feb 21, 2018 | 146.79 | 148.97 | 146.10 | 146.10 | 1,917,776 | -0.82(-0.56%) |
Feb 20, 2018 | 145.63 | 147.55 | 145.04 | 146.92 | 2,708,275 | -0.01(-0.01%) |
Feb 16, 2018 | 146.93 | 146.93 | 146.93 | 0 | -2.09(-1.41%) | |
Feb 15, 2018 | 149.47 | 149.51 | 146.46 | 149.02 | 1,708,477 | +0.70(+0.47%) |
Feb 14, 2018 | 145.63 | 149.44 | 145.39 | 148.32 | 1,695,707 | +1.19(+0.81%) |
Feb 13, 2018 | 146.09 | 147.73 | 145.47 | 147.14 | 1,466,455 | +0.08(+0.05%) |
Feb 12, 2018 | 144.31 | 148.24 | 143.95 | 147.06 | 3,240,607 | +4.08(+2.86%) |
Feb 09, 2018 | 138.97 | 144.08 | 138.41 | 142.98 | 3,257,944 | +5.18(+3.76%) |
Feb 08, 2018 | 143.49 | 137.78 | 137.80 | 2,135,823 | -5.68(-3.96%) | |
Feb 07, 2018 | 147.84 | 148.05 | 143.48 | 143.49 | 2,347,160 | -5.07(-3.41%) |
Feb 06, 2018 | 143.62 | 149.59 | 141.58 | 148.56 | 3,887,190 | +2.75(+1.89%) |
Feb 05, 2018 | 147.32 | 149.40 | 143.50 | 145.80 | 2,644,475 | -2.51(-1.69%) |
Feb 02, 2018 | 149.90 | 150.51 | 148.21 | 148.31 | 2,181,055 | -4.57(-2.99%) |
Feb 01, 2018 | 152.89 | 153.90 | 152.02 | 152.88 | 1,589,994 | -1.59(-1.03%) |
Jan 31, 2018 | 154.41 | 155.27 | 153.08 | 154.47 | 3,732,880 | +0.74(+0.48%) |
Jan 30, 2018 | 155.62 | 155.85 | 153.67 | 153.73 | 2,099,044 | -2.02(-1.30%) |
Jan 29, 2018 | 158.01 | 158.90 | 153.72 | 155.75 | 3,118,129 | -2.74(-1.73%) |
Jan 26, 2018 | 156.57 | 159.01 | 155.13 | 158.48 | 1,955,013 | +2.24(+1.43%) |
Jan 25, 2018 | 159.03 | 159.69 | 154.76 | 156.25 | 3,546,060 | +2.37(+1.54%) |
Jan 24, 2018 | 152.18 | 154.99 | 152.06 | 153.87 | 3,869,372 | +1.57(+1.03%) |
Jan 23, 2018 | 152.72 | 153.82 | 151.62 | 152.30 | 1,856,008 | -1.33(-0.87%) |
Jan 22, 2018 | 154.54 | 154.67 | 152.67 | 153.63 | 1,592,674 | -1.21(-0.78%) |
Jan 19, 2018 | 155.15 | 155.29 | 154.28 | 154.84 | 1,755,315 | +0.36(+0.23%) |
Jan 18, 2018 | 155.89 | 157.35 | 154.38 | 154.48 | 1,824,860 | -1.88(-1.20%) |
Jan 17, 2018 | 156.44 | 157.09 | 154.44 | 156.35 | 1,831,536 | +1.30(+0.84%) |
Jan 16, 2018 | 157.34 | 157.86 | 153.27 | 155.05 | 2,871,409 | -1.96(-1.25%) |
Jan 12, 2018 | 157.01 | 157.01 | 157.01 | 0 | +0.32(+0.21%) | |
Jan 11, 2018 | 156.97 | 158.86 | 156.21 | 156.69 | 2,098,384 | +1.14(+0.73%) |
Jan 10, 2018 | 156.07 | 155.55 | 2,526,712 | -0.25(-0.16%) | ||
Jan 09, 2018 | 155.28 | 157.34 | 154.92 | 155.80 | 3,519,668 | +1.50(+0.97%) |
Jan 08, 2018 | 154.10 | 154.62 | 153.48 | 154.29 | 979,251 | -0.06(-0.04%) |
Jan 05, 2018 | 154.73 | 155.28 | 153.58 | 154.35 | 1,777,454 | +1.34(+0.88%) |
Jan 04, 2018 | 152.46 | 154.32 | 151.96 | 153.01 | 1,982,709 | +2.36(+1.57%) |
Jan 03, 2018 | 149.24 | 150.83 | 148.91 | 150.65 | 1,492,984 | +1.25(+0.84%) |
Jan 02, 2018 | 148.03 | 149.55 | 148.03 | 149.40 | 1,116,170 | +1.44(+0.98%) |
Dec 29, 2017 | 147.95 | 147.95 | 147.95 | 0 | -0.58(-0.39%) | |
Dec 28, 2017 | 147.70 | 148.65 | 147.04 | 148.54 | 946,978 | +1.05(+0.71%) |
Dec 27, 2017 | 146.41 | 147.61 | 146.11 | 147.48 | 1,646,530 | +1.51(+1.04%) |
Dec 26, 2017 | 147.15 | 145.71 | 145.97 | 2,050,035 | -1.18(-0.80%) | |
Dec 22, 2017 | 147.70 | 147.88 | 146.68 | 147.15 | 532,625 | -0.25(-0.17%) |
Dec 21, 2017 | 147.75 | 147.97 | 146.97 | 147.40 | 1,243,552 | +0.09(+0.06%) |
Dec 20, 2017 | 147.90 | 148.04 | 147.05 | 147.31 | 1,032,225 | -0.15(-0.10%) |
Dec 19, 2017 | 147.51 | 147.79 | 146.65 | 147.47 | 1,893,431 | +0.80(+0.55%) |
Dec 18, 2017 | 143.97 | 146.78 | 143.95 | 146.66 | 2,456,913 | +3.57(+2.49%) |
Dec 15, 2017 | 143.15 | 143.43 | 142.31 | 143.09 | 3,796,233 | +0.44(+0.31%) |
Dec 14, 2017 | 144.82 | 144.96 | 142.28 | 142.65 | 2,617,005 | -2.04(-1.41%) |
Dec 13, 2017 | 145.72 | 145.72 | 144.20 | 144.69 | 1,237,325 | -0.07(-0.05%) |
Dec 12, 2017 | 144.76 | 146.07 | 144.25 | 144.76 | 1,576,783 | -0.88(-0.60%) |
Dec 11, 2017 | 145.49 | 146.11 | 145.18 | 145.64 | 3,250,826 | +0.81(+0.56%) |
Dec 08, 2017 | 145.47 | 145.69 | 144.59 | 144.82 | 1,489,688 | +0.43(+0.30%) |
Dec 07, 2017 | 144.08 | 144.76 | 143.74 | 144.39 | 1,721,853 | +0.55(+0.38%) |
Dec 06, 2017 | 145.14 | 145.43 | 143.71 | 143.85 | 1,485,873 | -1.82(-1.25%) |
Dec 05, 2017 | 145.83 | 146.30 | 145.31 | 145.67 | 1,374,688 | -0.27(-0.18%) |
Dec 04, 2017 | 145.89 | 146.44 | 145.59 | 145.94 | 2,418,441 | +1.42(+0.98%) |
Dec 01, 2017 | 146.29 | 146.42 | 144.19 | 144.52 | 2,385,635 | -1.95(-1.33%) |
Nov 30, 2017 | 148.26 | 148.42 | 145.82 | 146.47 | 3,340,007 | -1.19(-0.81%) |
Nov 29, 2017 | 148.70 | 148.70 | 146.86 | 147.66 | 1,367,915 | -1.13(-0.76%) |
Nov 28, 2017 | 144.96 | 148.83 | 144.63 | 148.79 | 2,775,446 | +4.07(+2.81%) |
Nov 27, 2017 | 145.99 | 146.47 | 144.52 | 144.72 | 1,316,825 | -0.76(-0.52%) |
Nov 24, 2017 | 145.64 | 146.40 | 145.36 | 145.48 | 848,891 | +1.10(+0.76%) |
Nov 22, 2017 | 144.46 | 145.11 | 143.87 | 144.38 | 2,460,073 | +0.35(+0.25%) |
Nov 21, 2017 | 144.03 | 144.91 | 143.49 | 144.02 | 2,236,185 | +0.46(+0.32%) |
Nov 20, 2017 | 143.35 | 143.86 | 143.14 | 143.57 | 1,574,355 | +0.22(+0.15%) |
Nov 17, 2017 | 141.89 | 144.11 | 141.82 | 143.35 | 3,079,791 | +1.52(+1.07%) |
Nov 16, 2017 | 140.36 | 141.86 | 139.67 | 141.82 | 1,870,416 | +2.73(+1.96%) |
Nov 15, 2017 | 140.08 | 140.36 | 138.81 | 139.09 | 2,042,736 | -1.39(-0.99%) |
Nov 14, 2017 | 140.65 | 140.67 | 139.44 | 140.48 | 1,109,864 | -0.49(-0.35%) |
Nov 13, 2017 | 139.30 | 141.38 | 138.68 | 140.98 | 1,529,999 | -0.12(-0.09%) |
Nov 10, 2017 | 141.26 | 141.45 | 140.45 | 141.10 | 1,348,464 | -0.17(-0.12%) |
Nov 09, 2017 | 141.94 | 142.98 | 141.17 | 141.27 | 2,005,306 | -1.44(-1.01%) |
Nov 08, 2017 | 141.83 | 142.78 | 141.49 | 142.71 | 1,850,061 | +0.97(+0.68%) |
Nov 07, 2017 | 140.84 | 141.74 | 140.42 | 141.74 | 907,964 | +1.41(+1.00%) |
Nov 06, 2017 | 140.36 | 140.84 | 140.02 | 140.33 | 647,196 | -0.03(-0.02%) |
Nov 03, 2017 | 140.46 | 140.80 | 139.39 | 140.36 | 1,063,273 | -0.38(-0.27%) |
Nov 02, 2017 | 140.43 | 140.84 | 139.41 | 140.74 | 1,296,393 | -0.02(-0.01%) |
Nov 01, 2017 | 141.41 | 141.59 | 139.87 | 140.76 | 1,384,756 | +1.71(+1.23%) |
Oct 31, 2017 | 140.69 | 140.74 | 139.03 | 139.05 | 1,611,009 | -1.27(-0.90%) |
Oct 30, 2017 | 141.51 | 142.26 | 139.60 | 140.31 | 1,814,925 | -0.66(-0.47%) |
Oct 27, 2017 | 142.02 | 142.52 | 140.68 | 140.97 | 2,235,335 | -1.39(-0.98%) |
Oct 26, 2017 | 137.64 | 142.65 | 136.35 | 142.36 | 2,946,388 | +5.69(+4.16%) |
Oct 25, 2017 | 136.06 | 136.97 | 135.54 | 136.67 | 1,497,445 | +0.64(+0.47%) |
Oct 24, 2017 | 136.71 | 137.58 | 135.71 | 136.03 | 1,130,745 | +0.48(+0.36%) |
Oct 23, 2017 | 136.71 | 136.99 | 135.54 | 135.54 | 1,287,861 | -0.67(-0.49%) |
Oct 20, 2017 | 134.29 | 136.21 | 133.84 | 136.21 | 1,245,944 | +2.60(+1.94%) |
Oct 19, 2017 | 133.06 | 133.93 | 132.78 | 133.61 | 925,832 | +0.48(+0.36%) |
Oct 18, 2017 | 134.39 | 134.39 | 133.13 | 133.13 | 984,964 | -1.47(-1.09%) |
Oct 17, 2017 | 134.72 | 134.96 | 133.91 | 134.59 | 665,163 | +0.14(+0.11%) |
Oct 16, 2017 | 134.79 | 135.16 | 133.57 | 134.45 | 784,560 | -0.88(-0.65%) |
Oct 13, 2017 | 135.39 | 135.95 | 135.00 | 135.32 | 681,689 | +0.32(+0.24%) |
Oct 12, 2017 | 133.73 | 135.10 | 133.56 | 135.00 | 925,664 | +0.66(+0.49%) |
Oct 11, 2017 | 133.99 | 134.42 | 133.15 | 134.34 | 821,435 | +0.53(+0.40%) |
Oct 10, 2017 | 134.39 | 135.05 | 133.56 | 133.81 | 924,318 | -0.24(-0.18%) |
Oct 09, 2017 | 134.94 | 135.00 | 133.82 | 134.05 | 609,427 | -1.04(-0.77%) |
Oct 06, 2017 | 135.19 | 135.49 | 134.65 | 135.09 | 1,250,979 | -0.37(-0.27%) |
Oct 05, 2017 | 135.66 | 135.82 | 134.90 | 135.46 | 844,162 | +0.00(+0.00%) |
Oct 04, 2017 | 135.60 | 136.05 | 134.95 | 135.46 | 776,797 | -0.13(-0.10%) |
Oct 03, 2017 | 134.18 | 135.75 | 133.70 | 135.59 | 1,057,525 | +1.24(+0.92%) |
Oct 02, 2017 | 132.83 | 134.42 | 132.50 | 134.35 | 967,050 | +1.38(+1.04%) |
Sep 29, 2017 | 134.41 | 135.01 | 132.66 | 132.97 | 1,370,655 | -1.26(-0.94%) |
Sep 28, 2017 | 131.43 | 134.24 | 131.40 | 134.23 | 1,526,946 | +2.24(+1.69%) |
Sep 27, 2017 | 132.47 | 133.21 | 130.67 | 131.99 | 1,555,961 | +0.27(+0.20%) |
Sep 26, 2017 | 131.79 | 133.83 | 131.24 | 131.73 | 1,566,119 | +0.70(+0.53%) |
Sep 25, 2017 | 129.87 | 131.15 | 129.70 | 131.03 | 1,728,997 | +0.09(+0.07%) |
Sep 22, 2017 | 131.78 | 131.78 | 130.60 | 130.94 | 968,871 | -0.92(-0.70%) |
Sep 21, 2017 | 131.41 | 132.21 | 131.15 | 131.86 | 970,182 | +0.55(+0.42%) |
Sep 20, 2017 | 130.18 | 132.00 | 130.04 | 131.31 | 1,766,937 | +1.41(+1.08%) |
Sep 19, 2017 | 128.53 | 129.97 | 128.14 | 129.90 | 2,135,283 | +1.68(+1.31%) |
Sep 18, 2017 | 128.13 | 128.44 | 127.36 | 128.22 | 1,083,295 | +0.50(+0.39%) |
Sep 15, 2017 | 127.69 | 128.31 | 126.96 | 127.72 | 1,933,752 | +0.12(+0.10%) |
Sep 14, 2017 | 127.23 | 128.04 | 126.60 | 127.60 | 1,381,161 | -0.06(-0.04%) |
Sep 13, 2017 | 127.94 | 128.23 | 127.18 | 127.66 | 902,098 | -0.64(-0.50%) |
Sep 12, 2017 | 127.83 | 129.28 | 127.42 | 128.29 | 1,490,723 | -0.18(-0.14%) |
Sep 11, 2017 | 126.08 | 128.51 | 126.08 | 128.47 | 2,259,048 | +2.43(+1.93%) |
Sep 08, 2017 | 125.50 | 126.19 | 125.27 | 126.05 | 848,812 | +0.21(+0.17%) |
Sep 07, 2017 | 125.80 | 126.18 | 125.27 | 125.84 | 1,446,319 | +1.20(+0.96%) |
Sep 06, 2017 | 123.83 | 124.66 | 123.66 | 124.64 | 1,767,570 | +1.39(+1.13%) |
Sep 05, 2017 | 123.69 | 123.83 | 122.81 | 123.25 | 866,339 | -0.69(-0.56%) |
Sep 01, 2017 | 124.06 | 124.85 | 123.61 | 123.94 | 953,238 | -0.48(-0.39%) |
Aug 31, 2017 | 123.57 | 124.54 | 123.42 | 124.42 | 1,215,165 | +0.85(+0.69%) |
Aug 30, 2017 | 123.80 | 123.93 | 122.91 | 123.57 | 1,993,660 | -0.23(-0.18%) |
Aug 29, 2017 | 123.11 | 124.06 | 122.72 | 123.80 | 609,694 | -1.13(-0.91%) |
Aug 28, 2017 | 125.43 | 125.68 | 124.41 | 124.93 | 506,444 | -0.32(-0.26%) |
Aug 25, 2017 | 125.21 | 125.79 | 124.93 | 125.26 | 557,753 | +0.26(+0.20%) |
Aug 24, 2017 | 125.55 | 125.78 | 124.68 | 125.00 | 659,859 | -0.22(-0.17%) |
Aug 23, 2017 | 125.45 | 126.20 | 124.56 | 125.22 | 874,081 | -0.35(-0.28%) |
Aug 22, 2017 | 124.93 | 125.98 | 124.92 | 125.57 | 962,574 | +1.46(+1.17%) |
Aug 21, 2017 | 124.50 | 124.91 | 123.89 | 124.11 | 1,093,233 | -1.03(-0.82%) |
Aug 18, 2017 | 124.65 | 125.31 | 123.91 | 125.14 | 988,554 | +0.48(+0.39%) |
Aug 17, 2017 | 126.34 | 126.58 | 124.47 | 124.66 | 1,036,300 | -1.70(-1.35%) |
Aug 16, 2017 | 124.52 | 126.89 | 124.48 | 126.36 | 1,872,277 | +2.01(+1.61%) |
Aug 15, 2017 | 123.74 | 124.55 | 123.59 | 124.36 | 1,089,033 | +0.39(+0.31%) |
Aug 14, 2017 | 121.58 | 124.06 | 121.58 | 123.97 | 1,742,917 | +3.42(+2.84%) |
Aug 11, 2017 | 120.77 | 121.53 | 120.48 | 120.55 | 616,337 | -0.17(-0.14%) |
Aug 10, 2017 | 121.54 | 121.95 | 120.68 | 120.72 | 1,195,191 | -1.17(-0.96%) |
Aug 09, 2017 | 121.52 | 121.98 | 120.98 | 121.89 | 1,435,345 | +0.26(+0.22%) |
Aug 08, 2017 | 123.05 | 123.05 | 121.32 | 121.62 | 1,202,213 | -1.55(-1.26%) |
Aug 07, 2017 | 123.34 | 123.48 | 122.86 | 123.17 | 551,715 | +0.07(+0.05%) |
Aug 04, 2017 | 123.27 | 123.64 | 122.61 | 123.11 | 1,208,957 | -0.16(-0.13%) |
Aug 03, 2017 | 123.59 | 123.74 | 122.91 | 123.27 | 739,322 | -0.26(-0.21%) |
Aug 02, 2017 | 123.58 | 123.91 | 122.98 | 123.53 | 1,018,604 | -0.10(-0.08%) |
Aug 01, 2017 | 124.03 | 125.11 | 122.91 | 123.64 | 1,885,258 | +0.52(+0.42%) |
Jul 31, 2017 | 125.29 | 125.29 | 122.46 | 123.12 | 2,217,406 | -1.99(-1.59%) |
Jul 28, 2017 | 125.53 | 126.14 | 123.82 | 125.11 | 1,571,907 | -0.42(-0.34%) |
Jul 27, 2017 | 127.70 | 128.24 | 124.67 | 125.53 | 1,916,550 | -2.19(-1.72%) |
Jul 26, 2017 | 128.02 | 128.45 | 127.11 | 127.72 | 1,206,504 | -0.78(-0.61%) |
Jul 25, 2017 | 128.99 | 129.20 | 128.01 | 128.51 | 1,067,513 | +0.61(+0.47%) |
Jul 24, 2017 | 127.52 | 128.24 | 127.13 | 127.90 | 969,540 | +0.45(+0.36%) |
Jul 21, 2017 | 127.79 | 127.99 | 127.16 | 127.45 | 860,401 | -0.44(-0.35%) |
Jul 20, 2017 | 128.24 | 128.55 | 127.36 | 127.89 | 978,683 | -0.39(-0.30%) |
Jul 19, 2017 | 126.90 | 128.36 | 126.70 | 128.28 | 768,065 | +1.38(+1.09%) |
Jul 18, 2017 | 127.01 | 127.21 | 126.24 | 126.90 | 896,940 | -0.36(-0.28%) |
Jul 17, 2017 | 127.22 | 127.61 | 126.84 | 127.26 | 1,259,029 | +0.22(+0.17%) |
Jul 14, 2017 | 126.81 | 127.39 | 126.33 | 127.04 | 1,140,555 | +0.69(+0.55%) |
Jul 13, 2017 | 126.54 | 126.95 | 126.08 | 126.35 | 920,964 | -0.23(-0.18%) |
Jul 12, 2017 | 127.12 | 127.20 | 126.42 | 126.58 | 1,324,344 | +0.81(+0.65%) |
Jul 11, 2017 | 126.08 | 126.28 | 125.27 | 125.77 | 694,592 | -0.36(-0.28%) |
Jul 10, 2017 | 125.47 | 126.84 | 125.32 | 126.13 | 779,858 | +0.27(+0.21%) |
Jul 07, 2017 | 125.36 | 126.06 | 124.69 | 125.86 | 1,255,649 | +0.60(+0.48%) |
Jul 06, 2017 | 125.28 | 126.09 | 125.17 | 125.27 | 1,690,319 | -0.22(-0.17%) |
Jul 05, 2017 | 126.96 | 127.26 | 125.04 | 125.48 | 1,133,759 | -1.44(-1.13%) |
Jul 03, 2017 | 125.13 | 127.52 | 125.13 | 126.92 | 954,664 | +1.54(+1.23%) |
Jun 30, 2017 | 124.80 | 125.99 | 124.23 | 125.38 | 1,588,203 | +0.83(+0.67%) |
Jun 29, 2017 | 126.51 | 126.56 | 124.01 | 124.55 | 1,034,273 | -1.86(-1.47%) |
Jun 28, 2017 | 126.10 | 126.85 | 125.48 | 126.41 | 1,198,188 | +1.33(+1.07%) |
Jun 27, 2017 | 126.10 | 126.10 | 124.89 | 125.08 | 881,476 | -0.62(-0.49%) |
Jun 26, 2017 | 125.95 | 125.98 | 125.07 | 125.69 | 812,618 | +0.08(+0.06%) |
Jun 23, 2017 | 125.32 | 126.57 | 125.13 | 125.61 | 1,986,293 | +0.31(+0.25%) |
Jun 22, 2017 | 125.67 | 126.18 | 125.13 | 125.30 | 2,088,164 | -0.37(-0.29%) |
Jun 21, 2017 | 127.79 | 127.95 | 125.60 | 125.67 | 1,120,512 | -1.80(-1.41%) |
Jun 20, 2017 | 128.54 | 129.12 | 127.29 | 127.47 | 1,544,729 | -1.61(-1.25%) |
Jun 19, 2017 | 129.12 | 129.55 | 128.66 | 129.08 | 1,335,497 | +0.44(+0.34%) |
Jun 16, 2017 | 128.02 | 128.66 | 127.34 | 128.64 | 1,920,848 | +1.08(+0.85%) |
Jun 15, 2017 | 126.85 | 127.82 | 126.54 | 127.56 | 1,244,068 | -0.31(-0.24%) |
Jun 14, 2017 | 128.90 | 129.07 | 127.47 | 127.88 | 920,874 | -1.03(-0.80%) |
Jun 13, 2017 | 127.51 | 129.03 | 127.47 | 128.91 | 1,071,300 | +1.24(+0.97%) |
Jun 12, 2017 | 128.88 | 129.59 | 127.42 | 127.67 | 1,467,880 | -1.15(-0.90%) |
Jun 09, 2017 | 126.33 | 128.86 | 126.31 | 128.82 | 1,942,420 | +3.04(+2.41%) |
Jun 08, 2017 | 126.11 | 124.64 | 125.79 | 1,638,388 | -0.09(-0.07%) | |
Jun 07, 2017 | 127.28 | 127.89 | 125.51 | 125.88 | 1,828,143 | -0.20(-0.16%) |
Jun 06, 2017 | 125.61 | 126.89 | 125.27 | 126.08 | 1,144,778 | -0.12(-0.10%) |
Jun 05, 2017 | 128.64 | 129.03 | 126.01 | 126.20 | 1,867,794 | -2.28(-1.78%) |
Jun 02, 2017 | 126.56 | 129.65 | 126.17 | 128.48 | 2,498,021 | +2.38(+1.89%) |
Jun 01, 2017 | 124.61 | 130.43 | 124.22 | 126.10 | 2,432,318 | +1.69(+1.36%) |
May 31, 2017 | 123.84 | 124.50 | 123.44 | 124.41 | 1,084,741 | +0.66(+0.53%) |
May 30, 2017 | 123.80 | 123.81 | 123.19 | 123.75 | 1,830,657 | -0.36(-0.29%) |
May 26, 2017 | 123.99 | 124.35 | 123.56 | 124.11 | 1,017,761 | +0.04(+0.03%) |
May 25, 2017 | 125.20 | 125.27 | 123.79 | 124.07 | 1,407,775 | -0.32(-0.26%) |
May 24, 2017 | 122.28 | 125.72 | 121.71 | 124.39 | 2,406,369 | +2.16(+1.77%) |
May 23, 2017 | 122.40 | 122.71 | 121.63 | 122.23 | 851,781 | +0.14(+0.12%) |
May 22, 2017 | 122.21 | 122.45 | 121.52 | 122.09 | 732,675 | +0.55(+0.46%) |
May 19, 2017 | 121.10 | 121.87 | 120.75 | 121.53 | 1,150,064 | +0.81(+0.67%) |
May 18, 2017 | 117.05 | 120.94 | 115.58 | 120.72 | 2,227,203 | -0.42(-0.35%) |
May 17, 2017 | 123.23 | 123.08 | 121.14 | 121.15 | 1,426,550 | -2.08(-1.69%) |
May 16, 2017 | 122.56 | 123.89 | 122.56 | 123.23 | 1,877,312 | +0.81(+0.66%) |
May 15, 2017 | 122.22 | 122.67 | 121.73 | 122.42 | 2,163,505 | +0.42(+0.35%) |
May 12, 2017 | 121.03 | 122.22 | 120.97 | 122.00 | 1,181,098 | +0.59(+0.49%) |
May 11, 2017 | 121.31 | 121.64 | 120.38 | 121.40 | 955,418 | -0.08(-0.06%) |
May 10, 2017 | 120.91 | 121.52 | 120.56 | 121.48 | 882,987 | +0.52(+0.43%) |
May 09, 2017 | 121.42 | 121.72 | 120.87 | 120.96 | 916,556 | -0.44(-0.36%) |
May 08, 2017 | 120.74 | 121.59 | 120.68 | 121.40 | 1,069,133 | -0.37(-0.30%) |
May 05, 2017 | 119.08 | 121.82 | 118.81 | 121.77 | 2,164,433 | +2.97(+2.50%) |
May 04, 2017 | 118.30 | 118.83 | 117.96 | 118.80 | 1,552,094 | +0.74(+0.63%) |
May 03, 2017 | 117.91 | 118.36 | 117.59 | 118.05 | 1,063,570 | -0.04(-0.03%) |
May 02, 2017 | 117.97 | 118.14 | 117.09 | 118.09 | 1,373,693 | +0.57(+0.49%) |