Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 139.24 | 139.62 | 138.16 | 138.22 | 5,647,850 | -1.56(-1.12%) |
May 30, 2018 | 139.43 | 140.03 | 138.92 | 139.79 | 2,774,261 | +1.04(+0.75%) |
May 29, 2018 | 140.31 | 140.57 | 138.40 | 138.75 | 3,699,966 | -2.24(-1.59%) |
May 25, 2018 | 140.99 | 140.99 | 140.99 | 0 | +0.71(+0.50%) | |
May 24, 2018 | 139.18 | 140.46 | 138.60 | 140.28 | 3,909,855 | +0.66(+0.48%) |
May 23, 2018 | 137.96 | 139.64 | 137.49 | 139.62 | 4,439,459 | +1.88(+1.36%) |
May 22, 2018 | 140.00 | 140.02 | 137.49 | 137.74 | 3,732,130 | -1.75(-1.26%) |
May 21, 2018 | 139.75 | 139.92 | 138.74 | 139.50 | 2,805,954 | +0.43(+0.31%) |
May 18, 2018 | 139.67 | 140.67 | 138.69 | 139.06 | 2,683,386 | -0.29(-0.20%) |
May 17, 2018 | 140.49 | 141.01 | 138.85 | 139.35 | 3,444,467 | -1.35(-0.96%) |
May 16, 2018 | 141.01 | 141.62 | 139.72 | 140.69 | 2,919,527 | -0.16(-0.12%) |
May 15, 2018 | 141.91 | 142.23 | 140.23 | 140.86 | 4,018,378 | -1.43(-1.01%) |
May 14, 2018 | 143.10 | 143.38 | 141.95 | 142.29 | 2,937,185 | -0.58(-0.41%) |
May 11, 2018 | 142.53 | 143.38 | 142.41 | 142.87 | 2,614,413 | +0.28(+0.19%) |
May 10, 2018 | 142.06 | 143.09 | 141.94 | 142.60 | 1,939,118 | +0.72(+0.51%) |
May 09, 2018 | 142.53 | 142.71 | 140.85 | 141.88 | 3,197,877 | -0.46(-0.32%) |
May 08, 2018 | 142.05 | 143.04 | 141.46 | 142.34 | 3,235,443 | -0.20(-0.14%) |
May 07, 2018 | 144.06 | 144.52 | 142.23 | 142.53 | 3,911,429 | -0.03(-0.02%) |
May 04, 2018 | 138.17 | 142.92 | 138.13 | 142.56 | 4,958,778 | +4.28(+3.09%) |
May 03, 2018 | 138.73 | 138.94 | 137.42 | 138.28 | 3,992,926 | -0.52(-0.37%) |
May 02, 2018 | 140.07 | 140.98 | 138.60 | 138.80 | 4,996,413 | -2.38(-1.69%) |
May 01, 2018 | 143.73 | 143.83 | 140.03 | 141.19 | 7,593,638 | -3.46(-2.39%) |
Apr 30, 2018 | 142.27 | 145.08 | 141.46 | 144.64 | 14,994,211 | +7.90(+5.77%) |
Apr 27, 2018 | 137.77 | 138.09 | 136.67 | 136.75 | 4,794,228 | -0.52(-0.38%) |
Apr 26, 2018 | 135.16 | 137.75 | 134.46 | 137.27 | 4,260,702 | +2.56(+1.90%) |
Apr 25, 2018 | 135.70 | 135.92 | 133.91 | 134.71 | 4,294,543 | -1.19(-0.88%) |
Apr 24, 2018 | 138.00 | 138.07 | 135.42 | 135.90 | 3,362,108 | -1.44(-1.05%) |
Apr 23, 2018 | 137.33 | 137.95 | 136.62 | 137.34 | 3,532,805 | +0.19(+0.14%) |
Apr 20, 2018 | 137.64 | 138.85 | 136.93 | 137.15 | 4,585,531 | -0.66(-0.48%) |
Apr 19, 2018 | 139.61 | 140.03 | 137.16 | 137.81 | 3,793,041 | -1.97(-1.41%) |
Apr 18, 2018 | 140.45 | 141.07 | 139.72 | 139.78 | 2,897,582 | -0.64(-0.46%) |
Apr 17, 2018 | 140.28 | 141.22 | 140.00 | 140.42 | 3,312,795 | +0.80(+0.57%) |
Apr 16, 2018 | 139.34 | 140.32 | 138.96 | 139.62 | 3,606,163 | -0.09(-0.06%) |
Apr 13, 2018 | 140.08 | 140.95 | 139.31 | 139.71 | 2,839,353 | +0.09(+0.07%) |
Apr 12, 2018 | 141.32 | 142.88 | 139.55 | 139.62 | 5,994,325 | -1.48(-1.05%) |
Apr 11, 2018 | 140.38 | 141.72 | 140.18 | 141.10 | 3,138,239 | +0.49(+0.35%) |
Apr 10, 2018 | 140.66 | 141.64 | 139.99 | 140.61 | 4,544,129 | +1.33(+0.95%) |
Apr 09, 2018 | 140.13 | 141.30 | 139.13 | 139.28 | 4,145,857 | -0.02(-0.01%) |
Apr 06, 2018 | 140.31 | 141.48 | 139.00 | 139.30 | 5,003,039 | -2.33(-1.65%) |
Apr 05, 2018 | 140.29 | 142.16 | 139.73 | 141.63 | 5,210,028 | +1.92(+1.37%) |
Apr 04, 2018 | 136.92 | 140.07 | 136.38 | 139.71 | 5,656,618 | +1.15(+0.83%) |
Apr 03, 2018 | 136.47 | 138.67 | 135.88 | 138.56 | 5,463,040 | +2.32(+1.70%) |
Apr 02, 2018 | 136.72 | 138.35 | 134.11 | 136.25 | 8,057,097 | +1.16(+0.86%) |
Mar 29, 2018 | 135.09 | 135.09 | 135.09 | 0 | -1.75(-1.28%) | |
Mar 28, 2018 | 136.35 | 138.01 | 136.33 | 136.84 | 4,529,820 | +0.80(+0.59%) |
Mar 27, 2018 | 136.92 | 138.01 | 135.17 | 136.04 | 4,073,782 | -0.46(-0.34%) |
Mar 26, 2018 | 134.94 | 136.65 | 134.94 | 136.50 | 4,024,818 | +2.62(+1.95%) |
Mar 23, 2018 | 136.13 | 136.56 | 133.83 | 133.88 | 3,990,717 | -1.78(-1.31%) |
Mar 22, 2018 | 136.36 | 137.46 | 135.50 | 135.66 | 4,246,306 | -1.40(-1.02%) |
Mar 21, 2018 | 138.22 | 138.57 | 136.74 | 137.06 | 4,481,854 | -0.62(-0.45%) |
Mar 20, 2018 | 138.00 | 138.79 | 137.57 | 137.68 | 3,594,519 | +0.32(+0.23%) |
Mar 19, 2018 | 139.94 | 140.25 | 136.67 | 137.36 | 4,986,137 | -2.89(-2.06%) |
Mar 16, 2018 | 139.84 | 141.01 | 139.58 | 140.25 | 16,546,560 | +0.65(+0.46%) |
Mar 15, 2018 | 137.10 | 140.07 | 137.00 | 139.61 | 6,859,472 | +2.91(+2.13%) |
Mar 14, 2018 | 137.35 | 137.79 | 135.83 | 136.70 | 4,490,250 | +0.02(+0.01%) |
Mar 13, 2018 | 136.97 | 138.12 | 136.67 | 136.68 | 5,015,938 | +0.41(+0.30%) |
Mar 12, 2018 | 136.26 | 137.74 | 136.06 | 136.26 | 5,164,660 | +0.43(+0.32%) |
Mar 09, 2018 | 134.43 | 136.25 | 133.76 | 135.83 | 5,876,572 | +2.42(+1.81%) |
Mar 08, 2018 | 131.94 | 133.56 | 131.88 | 133.41 | 4,965,096 | +1.78(+1.35%) |
Mar 07, 2018 | 131.94 | 131.63 | 5,072,485 | +1.02(+0.78%) | ||
Mar 06, 2018 | 130.66 | 131.06 | 129.71 | 130.61 | 5,801,534 | +0.15(+0.11%) |
Mar 05, 2018 | 128.09 | 130.86 | 127.78 | 130.47 | 7,398,828 | +2.38(+1.86%) |
Mar 02, 2018 | 128.64 | 129.97 | 126.85 | 128.08 | 13,606,825 | -6.42(-4.77%) |
Mar 01, 2018 | 136.32 | 138.59 | 134.08 | 134.50 | 6,492,124 | -1.76(-1.29%) |
Feb 28, 2018 | 138.59 | 139.26 | 136.25 | 136.26 | 7,077,087 | -1.65(-1.20%) |
Feb 27, 2018 | 140.94 | 141.21 | 137.91 | 137.91 | 5,716,093 | -2.51(-1.78%) |
Feb 26, 2018 | 140.78 | 141.43 | 139.32 | 140.42 | 5,270,658 | +0.45(+0.32%) |
Feb 23, 2018 | 138.58 | 140.19 | 138.58 | 139.97 | 4,977,008 | +2.06(+1.49%) |
Feb 22, 2018 | 138.55 | 137.91 | 5,123,277 | +1.73(+1.27%) | ||
Feb 21, 2018 | 135.42 | 138.48 | 135.29 | 136.18 | 9,121,794 | +1.27(+0.94%) |
Feb 20, 2018 | 134.77 | 136.63 | 134.15 | 134.91 | 6,070,368 | -0.54(-0.40%) |
Feb 16, 2018 | 135.45 | 135.45 | 135.45 | 0 | -2.57(-1.86%) | |
Feb 15, 2018 | 138.57 | 136.52 | 138.02 | 5,838,609 | +0.68(+0.49%) | |
Feb 14, 2018 | 138.58 | 139.08 | 137.07 | 137.34 | 6,823,118 | -2.07(-1.48%) |
Feb 13, 2018 | 139.92 | 140.63 | 138.82 | 139.41 | 6,294,385 | -1.29(-0.92%) |
Feb 12, 2018 | 139.38 | 142.40 | 138.63 | 140.69 | 6,121,562 | +2.66(+1.93%) |
Feb 09, 2018 | 137.33 | 139.05 | 133.25 | 138.03 | 8,372,450 | +1.57(+1.15%) |
Feb 08, 2018 | 142.23 | 142.27 | 136.28 | 136.46 | 6,324,945 | -5.79(-4.07%) |
Feb 07, 2018 | 141.52 | 144.44 | 141.31 | 142.25 | 5,794,369 | +0.45(+0.32%) |
Feb 06, 2018 | 135.93 | 142.50 | 135.84 | 141.79 | 7,932,779 | +0.49(+0.35%) |
Feb 05, 2018 | 144.74 | 145.35 | 132.21 | 141.30 | 8,438,358 | -4.10(-2.82%) |
Feb 02, 2018 | 146.62 | 148.28 | 145.06 | 145.40 | 5,363,870 | -2.16(-1.47%) |
Feb 01, 2018 | 146.16 | 148.97 | 144.98 | 147.56 | 5,534,269 | +0.65(+0.44%) |
Jan 31, 2018 | 149.02 | 149.62 | 146.16 | 146.91 | 8,158,071 | -1.15(-0.78%) |
Jan 30, 2018 | 152.03 | 152.51 | 146.66 | 148.06 | 11,193,424 | -4.54(-2.98%) |
Jan 29, 2018 | 153.06 | 153.40 | 152.15 | 152.60 | 7,087,580 | -0.51(-0.33%) |
Jan 26, 2018 | 150.80 | 153.14 | 150.23 | 153.11 | 4,610,474 | +2.32(+1.54%) |
Jan 25, 2018 | 151.43 | 151.61 | 150.48 | 150.79 | 3,280,187 | -0.40(-0.26%) |
Jan 24, 2018 | 152.20 | 152.20 | 150.45 | 151.19 | 3,204,663 | -0.59(-0.39%) |
Jan 23, 2018 | 150.71 | 152.58 | 150.09 | 151.78 | 3,470,101 | +0.51(+0.34%) |
Jan 22, 2018 | 151.06 | 151.79 | 150.74 | 151.26 | 3,746,864 | +0.08(+0.05%) |
Jan 19, 2018 | 150.22 | 151.63 | 149.71 | 151.19 | 4,364,142 | +1.33(+0.89%) |
Jan 18, 2018 | 150.39 | 150.61 | 149.28 | 149.85 | 2,509,324 | -0.35(-0.23%) |
Jan 17, 2018 | 149.67 | 150.80 | 149.26 | 150.21 | 4,810,473 | +1.12(+0.75%) |
Jan 16, 2018 | 149.04 | 149.72 | 148.40 | 149.09 | 4,266,072 | +0.09(+0.06%) |
Jan 12, 2018 | 149.00 | 149.00 | 149.00 | 0 | +0.16(+0.10%) | |
Jan 11, 2018 | 148.99 | 149.84 | 147.73 | 148.84 | 3,584,623 | -0.10(-0.07%) |
Jan 10, 2018 | 148.94 | 149.37 | 148.05 | 148.94 | 2,531,599 | -0.03(-0.02%) |
Jan 09, 2018 | 149.56 | 149.56 | 148.51 | 148.97 | 3,114,986 | -0.34(-0.22%) |
Jan 08, 2018 | 149.14 | 149.54 | 148.45 | 149.31 | 2,400,058 | -0.10(-0.07%) |
Jan 05, 2018 | 149.37 | 150.22 | 148.85 | 149.41 | 4,354,150 | +0.30(+0.20%) |
Jan 04, 2018 | 148.71 | 149.48 | 148.28 | 149.11 | 3,210,746 | +1.04(+0.70%) |
Jan 03, 2018 | 148.70 | 149.06 | 147.65 | 148.07 | 4,414,368 | -0.63(-0.42%) |
Jan 02, 2018 | 149.13 | 149.65 | 148.22 | 148.70 | 4,306,568 | +0.94(+0.64%) |
Dec 29, 2017 | 147.75 | 147.75 | 147.75 | 0 | -0.84(-0.57%) | |
Dec 28, 2017 | 148.73 | 148.98 | 148.18 | 148.59 | 2,096,954 | +0.37(+0.25%) |
Dec 27, 2017 | 147.07 | 148.28 | 146.66 | 148.22 | 1,859,598 | +1.18(+0.81%) |
Dec 26, 2017 | 146.87 | 147.34 | 146.63 | 147.04 | 1,491,259 | -0.11(-0.08%) |
Dec 22, 2017 | 147.49 | 147.68 | 146.40 | 147.15 | 3,767,552 | -0.37(-0.25%) |
Dec 21, 2017 | 148.16 | 148.29 | 147.37 | 147.52 | 2,727,657 | -0.27(-0.19%) |
Dec 20, 2017 | 149.22 | 149.22 | 147.40 | 147.79 | 3,202,858 | -1.05(-0.70%) |
Dec 19, 2017 | 149.70 | 150.14 | 148.57 | 148.84 | 3,636,984 | -0.70(-0.47%) |
Dec 18, 2017 | 150.11 | 150.89 | 149.46 | 149.54 | 2,826,376 | +0.12(+0.08%) |
Dec 15, 2017 | 149.62 | 150.30 | 149.09 | 149.42 | 8,661,541 | +0.79(+0.53%) |
Dec 14, 2017 | 149.07 | 149.43 | 148.36 | 148.63 | 3,106,783 | -0.35(-0.24%) |
Dec 13, 2017 | 148.03 | 149.33 | 147.99 | 148.98 | 2,975,203 | +1.13(+0.77%) |
Dec 12, 2017 | 147.85 | 148.68 | 147.52 | 147.85 | 3,268,413 | -0.88(-0.59%) |
Dec 11, 2017 | 148.46 | 148.72 | 147.84 | 148.72 | 2,726,841 | +0.09(+0.06%) |
Dec 08, 2017 | 148.54 | 148.97 | 148.09 | 148.63 | 2,610,783 | +0.21(+0.14%) |
Dec 07, 2017 | 148.12 | 148.76 | 147.58 | 148.43 | 2,660,078 | -0.49(-0.33%) |
Dec 06, 2017 | 148.92 | 149.74 | 148.51 | 148.92 | 3,051,213 | +0.42(+0.28%) |
Dec 05, 2017 | 149.06 | 149.58 | 148.04 | 148.50 | 3,761,208 | +2.01(+1.37%) |
Dec 04, 2017 | 148.74 | 148.92 | 146.30 | 146.49 | 4,593,433 | -1.91(-1.28%) |
Dec 01, 2017 | 148.31 | 148.63 | 146.27 | 148.40 | 4,984,944 | +0.77(+0.52%) |
Nov 30, 2017 | 146.14 | 148.65 | 145.37 | 147.62 | 7,017,199 | +2.19(+1.50%) |
Nov 29, 2017 | 146.52 | 146.77 | 144.26 | 145.43 | 5,373,637 | -0.78(-0.53%) |
Nov 28, 2017 | 144.41 | 146.24 | 144.25 | 146.21 | 3,409,405 | +2.03(+1.41%) |
Nov 27, 2017 | 144.37 | 143.44 | 144.18 | 2,440,442 | -0.13(-0.09%) | |
Nov 24, 2017 | 144.11 | 144.69 | 144.08 | 144.31 | 1,128,789 | +0.05(+0.04%) |
Nov 22, 2017 | 144.44 | 145.37 | 143.93 | 144.26 | 3,186,864 | +0.64(+0.45%) |
Nov 21, 2017 | 142.98 | 144.44 | 142.94 | 143.62 | 3,107,414 | +1.17(+0.82%) |
Nov 20, 2017 | 142.79 | 143.23 | 142.30 | 142.45 | 2,862,025 | +0.18(+0.13%) |
Nov 17, 2017 | 142.97 | 143.10 | 141.79 | 142.27 | 2,603,230 | -1.17(-0.81%) |
Nov 16, 2017 | 143.09 | 144.12 | 142.96 | 143.44 | 2,685,137 | +0.66(+0.46%) |
Nov 15, 2017 | 143.09 | 143.95 | 142.63 | 142.78 | 2,366,298 | -0.67(-0.47%) |
Nov 14, 2017 | 142.37 | 143.72 | 142.14 | 143.45 | 2,554,793 | +0.63(+0.44%) |
Nov 13, 2017 | 141.20 | 143.32 | 140.87 | 142.82 | 3,053,056 | +1.52(+1.07%) |
Nov 10, 2017 | 142.00 | 142.34 | 139.54 | 141.30 | 4,953,254 | -1.20(-0.84%) |
Nov 09, 2017 | 143.97 | 144.38 | 141.74 | 142.51 | 4,943,835 | -2.64(-1.82%) |
Nov 08, 2017 | 145.21 | 145.82 | 144.60 | 145.15 | 3,053,290 | -0.57(-0.39%) |
Nov 07, 2017 | 145.15 | 145.77 | 144.66 | 145.72 | 2,936,258 | +0.60(+0.41%) |
Nov 06, 2017 | 144.13 | 145.43 | 143.87 | 145.13 | 3,619,205 | +1.21(+0.84%) |
Nov 03, 2017 | 143.36 | 144.60 | 143.02 | 143.91 | 2,297,274 | +0.47(+0.33%) |
Nov 02, 2017 | 142.50 | 143.71 | 142.08 | 143.44 | 2,684,242 | +1.48(+1.04%) |
Nov 01, 2017 | 141.41 | 143.34 | 141.29 | 141.97 | 2,561,789 | -0.46(-0.32%) |
Oct 31, 2017 | 141.87 | 142.86 | 141.76 | 142.43 | 3,366,803 | +0.58(+0.41%) |
Oct 30, 2017 | 140.80 | 142.13 | 140.51 | 141.85 | 2,402,586 | +0.72(+0.51%) |
Oct 27, 2017 | 140.02 | 141.53 | 139.75 | 141.13 | 2,693,256 | +1.18(+0.84%) |
Oct 26, 2017 | 140.07 | 140.50 | 139.73 | 139.96 | 3,438,766 | +0.37(+0.26%) |
Oct 25, 2017 | 139.44 | 140.90 | 139.09 | 139.59 | 4,354,803 | -0.26(-0.18%) |
Oct 24, 2017 | 141.02 | 142.07 | 139.60 | 139.84 | 9,203,638 | +0.46(+0.33%) |
Oct 23, 2017 | 141.74 | 141.74 | 139.17 | 139.38 | 7,272,852 | -2.53(-1.78%) |
Oct 20, 2017 | 142.70 | 143.28 | 141.23 | 141.91 | 6,536,386 | -0.17(-0.12%) |
Oct 19, 2017 | 141.50 | 142.46 | 140.73 | 142.08 | 2,904,166 | +0.62(+0.44%) |
Oct 18, 2017 | 141.05 | 141.87 | 139.85 | 141.46 | 3,279,211 | +0.32(+0.22%) |
Oct 17, 2017 | 140.73 | 141.67 | 140.59 | 141.14 | 2,788,734 | +0.33(+0.24%) |
Oct 16, 2017 | 141.18 | 141.43 | 140.32 | 140.81 | 2,499,204 | -0.31(-0.22%) |
Oct 13, 2017 | 140.33 | 141.24 | 140.01 | 141.12 | 3,466,325 | +1.25(+0.89%) |
Oct 12, 2017 | 139.09 | 140.29 | 138.90 | 139.87 | 3,543,291 | +0.65(+0.47%) |
Oct 11, 2017 | 137.30 | 139.30 | 137.03 | 139.22 | 4,185,584 | +2.19(+1.60%) |
Oct 10, 2017 | 136.27 | 137.88 | 136.18 | 137.03 | 3,410,677 | +0.39(+0.29%) |
Oct 09, 2017 | 136.20 | 136.95 | 136.11 | 136.64 | 2,484,358 | +0.44(+0.33%) |
Oct 06, 2017 | 135.32 | 136.65 | 135.32 | 136.19 | 4,158,375 | +0.68(+0.50%) |
Oct 05, 2017 | 134.23 | 135.61 | 134.23 | 135.51 | 3,276,427 | +1.36(+1.01%) |
Oct 04, 2017 | 133.83 | 134.33 | 133.68 | 134.15 | 2,136,400 | +0.30(+0.22%) |
Oct 03, 2017 | 133.76 | 134.37 | 133.43 | 133.85 | 2,563,952 | -0.08(-0.06%) |
Oct 02, 2017 | 133.12 | 134.13 | 132.95 | 133.94 | 2,820,668 | +0.24(+0.18%) |
Sep 29, 2017 | 134.41 | 134.86 | 133.22 | 133.70 | 4,300,850 | -0.69(-0.51%) |
Sep 28, 2017 | 133.26 | 135.09 | 132.68 | 134.39 | 4,933,875 | +2.94(+2.23%) |
Sep 27, 2017 | 132.00 | 131.46 | 4,588,994 | +0.60(+0.46%) | ||
Sep 26, 2017 | 133.33 | 133.84 | 130.79 | 130.86 | 7,523,461 | -2.48(-1.86%) |
Sep 25, 2017 | 135.23 | 135.41 | 133.21 | 133.34 | 4,290,628 | -2.26(-1.67%) |
Sep 22, 2017 | 135.58 | 136.31 | 135.30 | 135.60 | 2,862,491 | -0.10(-0.08%) |
Sep 21, 2017 | 136.42 | 136.61 | 135.26 | 135.71 | 2,933,716 | -0.73(-0.53%) |
Sep 20, 2017 | 134.74 | 136.44 | 134.63 | 136.43 | 4,266,849 | +2.09(+1.56%) |
Sep 19, 2017 | 134.20 | 134.74 | 133.40 | 134.34 | 4,165,550 | +0.64(+0.48%) |
Sep 18, 2017 | 134.59 | 134.65 | 133.42 | 133.70 | 4,490,912 | -0.21(-0.15%) |
Sep 15, 2017 | 134.65 | 134.83 | 133.87 | 133.91 | 8,700,832 | -0.07(-0.05%) |
Sep 14, 2017 | 133.97 | 134.27 | 133.16 | 133.97 | 3,644,129 | +0.00(+0.00%) |
Sep 13, 2017 | 133.75 | 134.63 | 133.12 | 133.97 | 5,514,379 | +0.57(+0.43%) |
Sep 12, 2017 | 136.71 | 137.15 | 132.92 | 133.40 | 12,095,594 | -4.44(-3.22%) |
Sep 11, 2017 | 136.53 | 138.00 | 136.47 | 137.84 | 2,734,353 | +1.55(+1.14%) |
Sep 08, 2017 | 136.13 | 136.86 | 135.83 | 136.29 | 3,497,138 | -0.16(-0.12%) |
Sep 07, 2017 | 135.23 | 136.59 | 135.11 | 136.45 | 3,475,054 | +1.43(+1.06%) |
Sep 06, 2017 | 135.88 | 136.00 | 135.01 | 135.01 | 4,855,488 | -0.75(-0.55%) |
Sep 05, 2017 | 135.68 | 136.35 | 134.89 | 135.76 | 4,694,054 | -0.61(-0.44%) |
Sep 01, 2017 | 136.42 | 136.70 | 136.11 | 136.37 | 2,201,123 | -0.14(-0.10%) |
Aug 31, 2017 | 136.34 | 136.53 | 135.98 | 136.51 | 3,183,768 | +0.38(+0.28%) |
Aug 30, 2017 | 135.17 | 136.23 | 135.10 | 136.13 | 2,620,865 | +0.93(+0.69%) |
Aug 29, 2017 | 135.05 | 135.52 | 134.65 | 135.20 | 3,870,059 | -0.25(-0.18%) |
Aug 28, 2017 | 134.91 | 135.69 | 134.59 | 135.45 | 2,387,402 | +0.72(+0.54%) |
Aug 25, 2017 | 134.79 | 135.17 | 134.48 | 134.73 | 2,380,740 | +0.35(+0.26%) |
Aug 24, 2017 | 134.97 | 135.46 | 134.31 | 134.38 | 1,927,129 | -0.34(-0.25%) |
Aug 23, 2017 | 135.13 | 135.19 | 134.35 | 134.72 | 2,582,428 | -0.70(-0.52%) |
Aug 22, 2017 | 134.46 | 135.68 | 134.36 | 135.42 | 2,502,156 | +1.09(+0.81%) |
Aug 21, 2017 | 134.18 | 134.57 | 133.64 | 134.34 | 2,587,615 | +0.51(+0.38%) |
Aug 18, 2017 | 134.02 | 134.27 | 133.21 | 133.83 | 3,059,878 | -0.11(-0.08%) |
Aug 17, 2017 | 134.67 | 135.33 | 133.87 | 133.94 | 3,620,832 | -0.86(-0.64%) |
Aug 16, 2017 | 133.94 | 135.20 | 133.69 | 134.79 | 3,444,256 | +1.09(+0.81%) |
Aug 15, 2017 | 133.90 | 134.52 | 133.47 | 133.71 | 2,546,354 | +0.31(+0.23%) |
Aug 14, 2017 | 133.56 | 133.95 | 132.78 | 133.40 | 3,311,271 | -0.03(-0.03%) |
Aug 11, 2017 | 133.08 | 134.37 | 132.87 | 133.44 | 3,448,124 | +0.58(+0.43%) |
Aug 10, 2017 | 130.92 | 133.35 | 130.85 | 132.86 | 4,567,134 | +1.44(+1.10%) |
Aug 09, 2017 | 131.74 | 132.06 | 130.94 | 131.42 | 3,544,078 | +0.00(+0.00%) |
Aug 08, 2017 | 131.21 | 131.69 | 130.72 | 131.42 | 4,970,209 | -0.04(-0.03%) |
Aug 07, 2017 | 130.76 | 131.82 | 130.64 | 131.46 | 3,833,554 | +0.98(+0.75%) |
Aug 04, 2017 | 131.16 | 131.34 | 129.99 | 130.49 | 5,228,577 | -0.76(-0.58%) |
Aug 03, 2017 | 132.81 | 132.99 | 130.99 | 131.25 | 4,321,639 | -1.59(-1.19%) |
Aug 02, 2017 | 130.44 | 132.89 | 130.39 | 132.84 | 3,920,766 | +2.16(+1.66%) |
Aug 01, 2017 | 131.47 | 132.25 | 130.39 | 130.67 | 4,929,707 | -0.93(-0.71%) |
Jul 31, 2017 | 132.27 | 132.69 | 131.36 | 131.60 | 5,045,814 | -0.60(-0.46%) |
Jul 28, 2017 | 132.64 | 132.90 | 131.55 | 132.21 | 4,673,413 | -0.93(-0.70%) |
Jul 27, 2017 | 132.69 | 133.55 | 131.94 | 133.14 | 5,450,691 | +0.37(+0.28%) |
Jul 26, 2017 | 134.68 | 134.88 | 132.06 | 132.77 | 5,514,515 | -2.17(-1.61%) |
Jul 25, 2017 | 133.82 | 135.71 | 132.79 | 134.94 | 11,212,016 | +6.12(+4.75%) |
Jul 24, 2017 | 130.64 | 130.82 | 128.75 | 128.81 | 6,251,510 | -1.76(-1.34%) |
Jul 21, 2017 | 130.69 | 131.22 | 130.06 | 130.57 | 4,152,246 | -0.25(-0.19%) |
Jul 20, 2017 | 130.66 | 131.67 | 130.28 | 130.82 | 2,640,785 | +0.27(+0.21%) |
Jul 19, 2017 | 130.75 | 131.03 | 130.20 | 130.54 | 3,621,569 | -0.06(-0.05%) |
Jul 18, 2017 | 131.49 | 131.72 | 130.10 | 130.60 | 4,586,249 | -1.10(-0.84%) |
Jul 17, 2017 | 131.85 | 131.86 | 131.23 | 131.71 | 2,839,494 | -0.02(-0.01%) |
Jul 14, 2017 | 131.48 | 131.91 | 131.26 | 131.72 | 2,876,519 | +0.20(+0.16%) |
Jul 13, 2017 | 132.75 | 132.79 | 130.93 | 131.52 | 3,736,563 | -1.31(-0.98%) |
Jul 12, 2017 | 131.83 | 132.97 | 131.72 | 132.83 | 2,469,361 | +1.42(+1.08%) |
Jul 11, 2017 | 131.56 | 132.23 | 130.65 | 131.41 | 2,368,065 | -0.52(-0.39%) |
Jul 10, 2017 | 132.57 | 132.78 | 131.62 | 131.93 | 2,832,231 | -0.64(-0.48%) |
Jul 07, 2017 | 130.10 | 132.81 | 129.92 | 132.56 | 4,854,120 | +2.70(+2.08%) |
Jul 06, 2017 | 129.53 | 130.18 | 129.22 | 129.87 | 2,380,608 | +0.02(+0.01%) |
Jul 05, 2017 | 129.64 | 130.27 | 128.93 | 129.85 | 2,943,928 | +0.48(+0.37%) |
Jul 03, 2017 | 130.16 | 130.53 | 129.34 | 129.37 | 1,297,498 | -0.56(-0.43%) |
Jun 30, 2017 | 130.04 | 130.44 | 129.55 | 129.93 | 2,956,752 | +0.03(+0.02%) |
Jun 29, 2017 | 131.13 | 131.13 | 129.07 | 129.90 | 2,329,236 | -0.99(-0.76%) |
Jun 28, 2017 | 130.67 | 131.22 | 130.42 | 130.89 | 1,535,807 | +0.49(+0.38%) |
Jun 27, 2017 | 130.64 | 131.33 | 130.18 | 130.40 | 2,521,190 | -0.20(-0.16%) |
Jun 26, 2017 | 131.64 | 131.88 | 130.23 | 130.60 | 2,783,027 | -0.58(-0.44%) |
Jun 23, 2017 | 131.49 | 131.87 | 131.00 | 131.18 | 2,610,791 | -0.14(-0.10%) |
Jun 22, 2017 | 130.45 | 131.41 | 130.37 | 131.32 | 2,362,181 | +0.91(+0.70%) |
Jun 21, 2017 | 130.79 | 130.99 | 130.31 | 130.41 | 2,885,478 | -0.29(-0.22%) |
Jun 20, 2017 | 130.87 | 131.72 | 130.50 | 130.70 | 4,260,783 | +0.79(+0.61%) |
Jun 19, 2017 | 129.27 | 129.94 | 128.81 | 129.91 | 3,847,481 | +0.98(+0.76%) |
Jun 16, 2017 | 128.08 | 129.70 | 128.03 | 128.93 | 6,417,429 | +0.69(+0.54%) |
Jun 15, 2017 | 127.16 | 128.53 | 126.95 | 128.24 | 2,967,603 | +0.42(+0.33%) |
Jun 14, 2017 | 127.52 | 128.16 | 127.17 | 127.82 | 3,153,822 | +0.73(+0.57%) |
Jun 13, 2017 | 126.28 | 127.46 | 126.07 | 127.09 | 5,030,864 | +1.14(+0.91%) |
Jun 12, 2017 | 128.50 | 128.16 | 125.58 | 125.95 | 6,958,152 | -2.55(-1.99%) |
Jun 09, 2017 | 128.84 | 128.94 | 128.01 | 128.50 | 4,884,049 | +0.04(+0.03%) |
Jun 08, 2017 | 129.07 | 128.10 | 128.46 | 4,373,281 | -0.43(-0.34%) | |
Jun 07, 2017 | 128.29 | 128.95 | 127.86 | 128.89 | 3,445,371 | +0.60(+0.47%) |
Jun 06, 2017 | 129.25 | 129.44 | 128.27 | 128.29 | 4,316,675 | -1.32(-1.02%) |
Jun 05, 2017 | 130.32 | 130.35 | 129.59 | 129.61 | 3,104,632 | -0.81(-0.62%) |
Jun 02, 2017 | 129.38 | 130.55 | 129.07 | 130.42 | 5,088,592 | +1.15(+0.89%) |