Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 113.40 | 114.46 | 112.70 | 112.79 | 1,290,172 | -0.20(-0.18%) |
Jun 28, 2018 | 111.64 | 113.59 | 111.58 | 112.99 | 1,181,859 | +0.78(+0.70%) |
Jun 27, 2018 | 113.80 | 115.81 | 112.15 | 112.21 | 1,581,276 | -1.37(-1.21%) |
Jun 26, 2018 | 114.29 | 115.80 | 113.08 | 113.58 | 1,833,790 | -0.18(-0.16%) |
Jun 25, 2018 | 114.31 | 115.05 | 112.69 | 113.76 | 1,801,339 | -1.61(-1.40%) |
Jun 22, 2018 | 115.81 | 116.62 | 114.95 | 115.37 | 2,095,645 | +0.69(+0.60%) |
Jun 21, 2018 | 116.87 | 117.03 | 114.50 | 114.69 | 2,019,550 | -2.83(-2.41%) |
Jun 20, 2018 | 118.56 | 118.62 | 116.74 | 117.52 | 1,610,742 | -1.01(-0.85%) |
Jun 19, 2018 | 119.55 | 120.16 | 117.98 | 118.53 | 1,850,482 | -2.24(-1.85%) |
Jun 18, 2018 | 120.34 | 121.15 | 119.30 | 120.77 | 1,408,443 | -0.61(-0.50%) |
Jun 15, 2018 | 121.46 | 120.33 | 121.38 | 2,044,179 | +1.05(+0.87%) | |
Jun 14, 2018 | 120.08 | 121.46 | 119.81 | 120.33 | 1,069,011 | +0.28(+0.23%) |
Jun 13, 2018 | 121.56 | 121.66 | 119.78 | 120.05 | 1,419,736 | -1.72(-1.41%) |
Jun 12, 2018 | 122.70 | 123.12 | 121.58 | 121.77 | 1,451,223 | -0.82(-0.67%) |
Jun 11, 2018 | 121.74 | 123.12 | 121.74 | 122.59 | 895,730 | +0.75(+0.61%) |
Jun 08, 2018 | 121.67 | 122.54 | 120.67 | 121.84 | 1,577,451 | -0.15(-0.12%) |
Jun 07, 2018 | 122.11 | 122.60 | 121.59 | 122.00 | 1,358,480 | +0.26(+0.22%) |
Jun 06, 2018 | 121.80 | 121.73 | 2,117,895 | +1.68(+1.40%) | ||
Jun 05, 2018 | 120.63 | 121.07 | 119.34 | 120.05 | 2,064,764 | -0.62(-0.51%) |
Jun 04, 2018 | 122.39 | 122.61 | 120.37 | 120.67 | 979,383 | -1.09(-0.89%) |
Jun 01, 2018 | 121.77 | 122.80 | 121.14 | 121.76 | 1,219,330 | +1.01(+0.84%) |
May 31, 2018 | 123.39 | 123.75 | 120.30 | 120.75 | 1,629,938 | -2.62(-2.12%) |
May 30, 2018 | 122.96 | 123.82 | 121.83 | 123.37 | 1,855,555 | +0.83(+0.68%) |
May 29, 2018 | 123.83 | 123.90 | 120.95 | 122.54 | 2,209,412 | -1.73(-1.39%) |
May 25, 2018 | 124.27 | 124.27 | 124.27 | 0 | -1.56(-1.24%) | |
May 24, 2018 | 126.30 | 126.95 | 125.32 | 125.83 | 969,023 | -0.58(-0.46%) |
May 23, 2018 | 125.93 | 126.57 | 124.72 | 126.41 | 1,560,248 | +0.00(+0.00%) |
May 22, 2018 | 128.08 | 128.41 | 126.40 | 126.41 | 770,042 | -1.64(-1.28%) |
May 21, 2018 | 127.20 | 128.47 | 127.03 | 128.05 | 1,507,507 | +1.78(+1.41%) |
May 18, 2018 | 123.93 | 126.81 | 123.93 | 126.27 | 1,937,522 | +2.15(+1.74%) |
May 17, 2018 | 123.86 | 125.34 | 123.37 | 124.12 | 1,097,058 | +0.22(+0.18%) |
May 16, 2018 | 123.34 | 124.56 | 123.34 | 123.90 | 1,288,758 | +0.62(+0.51%) |
May 15, 2018 | 121.23 | 123.34 | 121.03 | 123.27 | 1,780,219 | +1.32(+1.08%) |
May 14, 2018 | 123.16 | 123.91 | 121.52 | 121.95 | 1,704,343 | -1.16(-0.94%) |
May 11, 2018 | 123.04 | 125.42 | 122.48 | 123.11 | 1,801,236 | +0.11(+0.09%) |
May 10, 2018 | 123.64 | 123.98 | 122.37 | 123.00 | 1,574,905 | -0.34(-0.27%) |
May 09, 2018 | 123.10 | 124.28 | 122.24 | 123.34 | 1,534,857 | +0.45(+0.36%) |
May 08, 2018 | 122.42 | 124.37 | 121.71 | 122.89 | 1,639,676 | +0.87(+0.71%) |
May 07, 2018 | 122.33 | 123.50 | 121.93 | 122.03 | 2,468,780 | +0.34(+0.28%) |
May 04, 2018 | 119.90 | 122.46 | 119.57 | 121.68 | 2,550,396 | +0.84(+0.70%) |
May 03, 2018 | 121.75 | 122.42 | 118.36 | 120.84 | 3,838,881 | -2.16(-1.76%) |
May 02, 2018 | 126.50 | 127.57 | 122.46 | 123.00 | 4,256,287 | -6.03(-4.67%) |
May 01, 2018 | 129.59 | 130.48 | 125.51 | 129.03 | 4,795,900 | -5.54(-4.12%) |
Apr 30, 2018 | 136.14 | 137.60 | 133.91 | 134.57 | 2,316,576 | -0.81(-0.60%) |
Apr 27, 2018 | 135.93 | 137.02 | 134.03 | 135.38 | 2,517,478 | -0.99(-0.72%) |
Apr 26, 2018 | 136.58 | 137.50 | 134.86 | 136.36 | 1,460,314 | -0.13(-0.09%) |
Apr 25, 2018 | 135.40 | 137.51 | 134.18 | 136.49 | 1,986,904 | +0.68(+0.50%) |
Apr 24, 2018 | 143.50 | 144.71 | 132.34 | 135.81 | 3,116,351 | -6.47(-4.55%) |
Apr 23, 2018 | 142.22 | 143.14 | 141.38 | 142.28 | 1,271,972 | +0.21(+0.15%) |
Apr 20, 2018 | 143.04 | 143.29 | 141.42 | 142.07 | 980,845 | -0.63(-0.44%) |
Apr 19, 2018 | 143.62 | 144.18 | 141.58 | 142.70 | 1,898,699 | -1.10(-0.77%) |
Apr 18, 2018 | 141.83 | 144.86 | 141.18 | 143.80 | 2,042,602 | +2.83(+2.01%) |
Apr 17, 2018 | 141.79 | 142.49 | 140.72 | 140.98 | 1,487,709 | +0.67(+0.48%) |
Apr 16, 2018 | 138.42 | 141.33 | 138.14 | 140.30 | 2,107,643 | +3.60(+2.63%) |
Apr 13, 2018 | 137.21 | 137.93 | 136.26 | 136.70 | 1,335,076 | +0.51(+0.37%) |
Apr 12, 2018 | 134.69 | 137.02 | 134.35 | 136.19 | 1,739,700 | +2.47(+1.84%) |
Apr 11, 2018 | 135.09 | 136.14 | 133.36 | 133.73 | 1,594,150 | -2.58(-1.89%) |
Apr 10, 2018 | 133.75 | 137.08 | 133.47 | 136.30 | 2,024,440 | +4.56(+3.46%) |
Apr 09, 2018 | 133.02 | 134.36 | 131.56 | 131.74 | 1,552,545 | -1.18(-0.89%) |
Apr 06, 2018 | 135.79 | 136.33 | 131.49 | 132.92 | 1,660,665 | -3.81(-2.78%) |
Apr 05, 2018 | 136.50 | 137.75 | 135.97 | 136.72 | 2,210,667 | +1.24(+0.91%) |
Apr 04, 2018 | 130.97 | 135.77 | 130.97 | 135.49 | 1,754,210 | +0.72(+0.53%) |
Apr 03, 2018 | 134.25 | 135.22 | 132.62 | 134.77 | 1,752,486 | +1.15(+0.86%) |
Apr 02, 2018 | 135.96 | 136.37 | 131.32 | 133.62 | 1,545,298 | -2.83(-2.07%) |
Mar 29, 2018 | 136.45 | 136.45 | 136.45 | 0 | +2.04(+1.52%) | |
Mar 28, 2018 | 133.38 | 136.09 | 133.38 | 134.41 | 1,846,712 | +0.78(+0.58%) |
Mar 27, 2018 | 135.64 | 136.56 | 133.31 | 133.63 | 2,264,091 | -1.66(-1.23%) |
Mar 26, 2018 | 133.96 | 135.63 | 132.12 | 135.29 | 1,841,995 | +4.46(+3.41%) |
Mar 23, 2018 | 133.15 | 134.01 | 130.71 | 130.83 | 1,743,967 | -1.79(-1.35%) |
Mar 22, 2018 | 134.47 | 134.92 | 132.61 | 132.62 | 2,394,022 | -3.31(-2.43%) |
Mar 21, 2018 | 135.47 | 137.27 | 134.90 | 135.93 | 1,845,538 | +0.41(+0.30%) |
Mar 20, 2018 | 134.91 | 136.78 | 134.49 | 135.53 | 1,412,713 | +1.17(+0.87%) |
Mar 19, 2018 | 137.09 | 137.40 | 133.38 | 134.36 | 2,821,238 | -2.49(-1.82%) |
Mar 16, 2018 | 134.86 | 137.83 | 134.47 | 136.85 | 4,924,005 | +2.03(+1.50%) |
Mar 15, 2018 | 134.63 | 135.50 | 133.97 | 134.82 | 1,295,034 | +0.46(+0.34%) |
Mar 14, 2018 | 135.72 | 136.03 | 133.92 | 134.36 | 1,408,563 | -0.62(-0.46%) |
Mar 13, 2018 | 135.53 | 137.20 | 134.62 | 134.98 | 2,100,799 | +0.24(+0.18%) |
Mar 12, 2018 | 136.67 | 136.96 | 133.91 | 134.74 | 2,013,053 | -1.94(-1.42%) |
Mar 09, 2018 | 135.12 | 137.65 | 134.54 | 136.68 | 1,956,187 | +2.67(+1.99%) |
Mar 08, 2018 | 134.23 | 135.19 | 133.00 | 134.01 | 2,352,783 | -0.04(-0.03%) |
Mar 07, 2018 | 132.27 | 134.06 | 2,870,921 | -1.18(-0.87%) | ||
Mar 06, 2018 | 136.71 | 137.94 | 135.13 | 135.24 | 1,911,969 | -0.24(-0.18%) |
Mar 05, 2018 | 133.00 | 135.65 | 132.50 | 135.48 | 2,301,181 | +1.68(+1.26%) |
Mar 02, 2018 | 134.64 | 134.81 | 130.12 | 133.79 | 3,660,080 | -1.64(-1.21%) |
Mar 01, 2018 | 141.42 | 141.76 | 134.84 | 135.44 | 3,383,353 | -6.13(-4.33%) |
Feb 28, 2018 | 144.01 | 144.80 | 141.09 | 141.56 | 2,075,958 | -1.59(-1.11%) |
Feb 27, 2018 | 144.55 | 145.90 | 143.14 | 143.16 | 1,816,109 | -1.33(-0.92%) |
Feb 26, 2018 | 143.51 | 144.89 | 142.46 | 144.49 | 1,647,050 | +1.78(+1.24%) |
Feb 23, 2018 | 141.80 | 142.93 | 141.04 | 142.71 | 2,109,265 | +2.11(+1.50%) |
Feb 22, 2018 | 140.60 | 1,367,933 | +1.53(+1.10%) | |||
Feb 21, 2018 | 140.09 | 141.51 | 139.03 | 139.06 | 1,916,487 | -0.45(-0.32%) |
Feb 20, 2018 | 140.36 | 138.22 | 139.52 | 1,841,941 | +1.02(+0.74%) | |
Feb 16, 2018 | 138.50 | 138.50 | 138.50 | 0 | +0.49(+0.35%) | |
Feb 15, 2018 | 140.13 | 140.49 | 136.61 | 138.01 | 2,247,445 | -0.82(-0.59%) |
Feb 14, 2018 | 137.35 | 139.53 | 136.41 | 138.83 | 2,312,019 | +0.31(+0.22%) |
Feb 13, 2018 | 138.86 | 138.52 | 1,406,562 | -0.12(-0.08%) | ||
Feb 12, 2018 | 138.44 | 140.16 | 137.57 | 138.64 | 2,286,544 | +1.44(+1.05%) |
Feb 09, 2018 | 141.24 | 141.24 | 133.28 | 137.20 | 3,358,396 | -1.41(-1.01%) |
Feb 08, 2018 | 144.56 | 145.10 | 138.58 | 138.60 | 2,861,582 | -5.86(-4.06%) |
Feb 07, 2018 | 147.11 | 150.26 | 144.32 | 144.47 | 3,039,716 | -1.75(-1.20%) |
Feb 06, 2018 | 145.19 | 151.27 | 141.54 | 146.22 | 4,185,768 | -4.93(-3.26%) |
Feb 05, 2018 | 153.25 | 156.69 | 149.77 | 151.14 | 2,586,459 | -3.00(-1.95%) |
Feb 02, 2018 | 157.47 | 158.07 | 153.90 | 154.14 | 1,882,659 | -4.06(-2.57%) |
Feb 01, 2018 | 156.95 | 159.11 | 155.51 | 158.21 | 1,107,834 | +0.98(+0.62%) |
Jan 31, 2018 | 157.98 | 159.91 | 156.66 | 157.23 | 1,753,863 | +0.63(+0.40%) |
Jan 30, 2018 | 158.25 | 158.25 | 156.27 | 156.60 | 1,706,848 | -2.98(-1.87%) |
Jan 29, 2018 | 160.62 | 162.40 | 158.96 | 159.58 | 1,541,824 | -1.41(-0.88%) |
Jan 26, 2018 | 159.14 | 161.02 | 158.16 | 160.99 | 1,339,389 | +2.59(+1.64%) |
Jan 25, 2018 | 158.89 | 158.89 | 156.10 | 158.40 | 1,710,106 | +0.88(+0.56%) |
Jan 24, 2018 | 158.25 | 159.76 | 157.28 | 157.52 | 1,610,161 | -0.07(-0.04%) |
Jan 23, 2018 | 158.89 | 159.19 | 157.43 | 157.59 | 1,195,843 | -0.96(-0.61%) |
Jan 22, 2018 | 157.90 | 158.57 | 156.90 | 158.55 | 1,479,838 | +0.42(+0.26%) |
Jan 19, 2018 | 156.53 | 158.54 | 156.12 | 158.13 | 2,161,765 | +4.48(+2.92%) |
Jan 18, 2018 | 153.36 | 154.95 | 153.30 | 153.65 | 1,040,605 | +0.03(+0.02%) |
Jan 17, 2018 | 152.83 | 154.17 | 152.55 | 153.63 | 1,254,749 | +0.95(+0.62%) |
Jan 16, 2018 | 154.56 | 154.62 | 151.70 | 152.67 | 1,733,016 | -1.36(-0.88%) |
Jan 12, 2018 | 154.03 | 154.03 | 154.03 | 0 | +0.23(+0.15%) | |
Jan 11, 2018 | 151.58 | 154.31 | 151.08 | 153.80 | 1,455,662 | +2.79(+1.85%) |
Jan 10, 2018 | 152.09 | 152.36 | 150.60 | 151.01 | 1,089,435 | -1.17(-0.77%) |
Jan 09, 2018 | 152.61 | 153.33 | 151.93 | 152.18 | 1,925,599 | -0.13(-0.09%) |
Jan 08, 2018 | 151.49 | 152.53 | 150.76 | 152.31 | 1,716,105 | +0.55(+0.36%) |
Jan 05, 2018 | 152.23 | 152.46 | 150.63 | 151.76 | 1,342,813 | -0.24(-0.16%) |
Jan 04, 2018 | 150.22 | 152.09 | 149.90 | 152.00 | 1,714,342 | +2.29(+1.53%) |
Jan 03, 2018 | 148.31 | 149.87 | 147.92 | 149.71 | 1,115,156 | +1.63(+1.10%) |
Jan 02, 2018 | 148.46 | 149.05 | 147.44 | 148.08 | 1,252,414 | +0.35(+0.24%) |
Dec 29, 2017 | 147.73 | 147.73 | 147.73 | 0 | -0.47(-0.32%) | |
Dec 28, 2017 | 147.40 | 148.27 | 146.94 | 148.20 | 811,894 | +0.80(+0.54%) |
Dec 27, 2017 | 147.61 | 148.29 | 146.89 | 147.40 | 793,923 | +0.08(+0.06%) |
Dec 26, 2017 | 147.15 | 147.72 | 146.90 | 147.31 | 458,535 | +0.32(+0.22%) |
Dec 22, 2017 | 146.46 | 147.34 | 145.83 | 146.99 | 603,613 | +0.92(+0.63%) |
Dec 21, 2017 | 146.35 | 146.47 | 144.32 | 146.07 | 1,275,330 | -0.41(-0.28%) |
Dec 20, 2017 | 146.35 | 146.91 | 145.03 | 146.48 | 1,282,032 | +0.96(+0.66%) |
Dec 19, 2017 | 144.89 | 145.84 | 144.13 | 145.52 | 1,391,069 | +1.64(+1.14%) |
Dec 18, 2017 | 142.95 | 145.07 | 142.59 | 143.88 | 1,416,759 | +2.02(+1.42%) |
Dec 15, 2017 | 141.88 | 143.01 | 141.35 | 141.87 | 2,114,438 | +0.90(+0.64%) |
Dec 14, 2017 | 142.30 | 142.59 | 140.59 | 140.96 | 1,354,781 | -0.86(-0.61%) |
Dec 13, 2017 | 141.34 | 142.91 | 140.68 | 141.82 | 1,417,372 | +0.30(+0.21%) |
Dec 12, 2017 | 141.52 | 143.03 | 141.29 | 141.52 | 2,217,168 | -1.30(-0.91%) |
Dec 11, 2017 | 142.97 | 143.48 | 142.22 | 142.82 | 1,345,206 | -0.09(-0.06%) |
Dec 08, 2017 | 142.91 | 142.91 | 141.42 | 142.91 | 1,333,379 | +1.32(+0.93%) |
Dec 07, 2017 | 138.91 | 142.03 | 138.83 | 141.59 | 2,252,472 | +3.28(+2.37%) |
Dec 06, 2017 | 137.93 | 139.15 | 137.22 | 138.31 | 1,587,169 | +0.45(+0.33%) |
Dec 05, 2017 | 137.70 | 139.01 | 137.42 | 137.86 | 1,371,868 | -0.10(-0.07%) |
Dec 04, 2017 | 138.97 | 139.62 | 137.96 | 137.96 | 1,900,386 | -0.04(-0.03%) |
Dec 01, 2017 | 139.44 | 139.74 | 134.91 | 138.00 | 2,286,492 | -2.00(-1.43%) |
Nov 30, 2017 | 138.02 | 140.29 | 138.00 | 140.00 | 2,251,496 | +2.41(+1.75%) |
Nov 29, 2017 | 137.58 | 138.18 | 136.34 | 137.59 | 1,629,286 | +0.00(+0.00%) |
Nov 28, 2017 | 135.93 | 137.98 | 135.30 | 137.59 | 1,763,499 | +2.81(+2.08%) |
Nov 27, 2017 | 135.57 | 134.36 | 134.78 | 1,374,122 | +0.42(+0.31%) | |
Nov 24, 2017 | 136.71 | 137.03 | 133.87 | 134.37 | 1,126,856 | -2.28(-1.67%) |
Nov 22, 2017 | 135.03 | 137.12 | 134.76 | 136.65 | 2,155,998 | +2.30(+1.71%) |
Nov 21, 2017 | 134.82 | 135.20 | 133.86 | 134.35 | 1,819,658 | +0.70(+0.53%) |
Nov 20, 2017 | 134.21 | 135.08 | 133.12 | 133.65 | 2,968,228 | +0.33(+0.25%) |
Nov 17, 2017 | 136.32 | 137.12 | 132.77 | 133.32 | 4,220,664 | -6.46(-4.62%) |
Nov 16, 2017 | 140.03 | 141.08 | 138.63 | 139.78 | 2,707,332 | +1.15(+0.83%) |
Nov 15, 2017 | 140.12 | 140.26 | 138.06 | 138.63 | 2,176,888 | -1.90(-1.35%) |
Nov 14, 2017 | 140.28 | 141.59 | 140.15 | 140.53 | 1,722,150 | -0.07(-0.05%) |
Nov 13, 2017 | 140.22 | 141.18 | 139.69 | 140.59 | 1,928,229 | +0.21(+0.15%) |
Nov 10, 2017 | 139.00 | 140.49 | 138.60 | 140.38 | 1,625,790 | +0.82(+0.59%) |
Nov 09, 2017 | 141.71 | 141.87 | 138.36 | 139.56 | 2,246,998 | -2.84(-2.00%) |
Nov 08, 2017 | 142.80 | 142.98 | 141.70 | 142.40 | 1,460,515 | -0.40(-0.28%) |
Nov 07, 2017 | 143.42 | 143.93 | 142.55 | 142.80 | 1,371,510 | -0.61(-0.42%) |
Nov 06, 2017 | 143.96 | 144.29 | 143.39 | 143.41 | 1,016,391 | -0.40(-0.28%) |
Nov 03, 2017 | 144.40 | 145.12 | 143.53 | 143.81 | 1,763,081 | -0.18(-0.13%) |
Nov 02, 2017 | 143.76 | 144.00 | 142.12 | 143.99 | 3,415,088 | +0.38(+0.27%) |
Nov 01, 2017 | 148.95 | 151.05 | 143.39 | 143.61 | 2,583,875 | -3.37(-2.29%) |
Oct 31, 2017 | 146.71 | 147.86 | 143.01 | 146.97 | 3,467,934 | -2.88(-1.92%) |
Oct 30, 2017 | 148.58 | 150.28 | 148.34 | 149.86 | 2,047,186 | +0.71(+0.47%) |
Oct 27, 2017 | 148.09 | 149.17 | 147.40 | 149.15 | 1,206,221 | +0.72(+0.48%) |
Oct 26, 2017 | 147.41 | 148.94 | 146.95 | 148.44 | 941,530 | +1.43(+0.97%) |
Oct 25, 2017 | 147.88 | 148.19 | 146.03 | 147.01 | 1,137,633 | -1.23(-0.83%) |
Oct 24, 2017 | 148.65 | 149.83 | 147.45 | 148.24 | 1,785,641 | +0.97(+0.66%) |
Oct 23, 2017 | 147.49 | 148.57 | 146.97 | 147.26 | 1,294,761 | +0.11(+0.07%) |
Oct 20, 2017 | 146.43 | 147.32 | 145.94 | 147.16 | 805,723 | +1.49(+1.02%) |
Oct 19, 2017 | 145.49 | 145.77 | 144.21 | 145.67 | 1,140,464 | +0.24(+0.17%) |
Oct 18, 2017 | 145.18 | 146.00 | 144.38 | 145.43 | 960,595 | +0.25(+0.17%) |
Oct 17, 2017 | 144.66 | 145.68 | 144.49 | 145.18 | 823,274 | +0.49(+0.34%) |
Oct 16, 2017 | 144.09 | 144.88 | 143.41 | 144.69 | 1,164,278 | +1.25(+0.87%) |
Oct 13, 2017 | 143.62 | 144.72 | 143.24 | 143.43 | 854,223 | +0.59(+0.41%) |
Oct 12, 2017 | 142.09 | 143.55 | 142.04 | 142.84 | 745,280 | -0.35(-0.24%) |
Oct 11, 2017 | 143.72 | 143.72 | 142.67 | 143.19 | 808,727 | -0.52(-0.36%) |
Oct 10, 2017 | 143.58 | 143.87 | 142.39 | 143.72 | 985,937 | +1.01(+0.71%) |
Oct 09, 2017 | 143.35 | 143.53 | 142.39 | 142.70 | 828,846 | -0.31(-0.21%) |
Oct 06, 2017 | 142.60 | 143.34 | 142.02 | 143.01 | 1,086,797 | +0.33(+0.23%) |
Oct 05, 2017 | 142.47 | 143.05 | 141.92 | 142.68 | 891,377 | -0.03(-0.02%) |
Oct 04, 2017 | 142.09 | 143.52 | 141.94 | 142.71 | 1,408,172 | +0.77(+0.54%) |
Oct 03, 2017 | 140.73 | 141.98 | 140.72 | 141.94 | 1,236,868 | +1.24(+0.88%) |
Oct 02, 2017 | 139.97 | 140.72 | 139.09 | 140.70 | 1,147,903 | +1.08(+0.77%) |
Sep 29, 2017 | 139.82 | 140.67 | 139.44 | 139.62 | 909,052 | -0.25(-0.18%) |
Sep 28, 2017 | 139.44 | 140.34 | 139.35 | 139.87 | 880,884 | -0.02(-0.01%) |
Sep 27, 2017 | 140.43 | 138.77 | 139.88 | 928,015 | +0.46(+0.33%) | |
Sep 26, 2017 | 139.76 | 140.66 | 139.30 | 139.43 | 932,002 | +0.02(+0.01%) |
Sep 25, 2017 | 139.66 | 139.93 | 137.75 | 139.41 | 1,188,366 | -0.17(-0.12%) |
Sep 22, 2017 | 138.67 | 140.14 | 138.51 | 139.58 | 1,113,235 | +1.25(+0.90%) |
Sep 21, 2017 | 138.46 | 138.79 | 137.82 | 138.33 | 1,229,632 | -0.62(-0.44%) |
Sep 20, 2017 | 139.05 | 140.01 | 138.39 | 138.95 | 1,072,536 | -0.23(-0.17%) |
Sep 19, 2017 | 139.13 | 139.44 | 138.62 | 139.18 | 1,347,845 | +0.47(+0.34%) |
Sep 18, 2017 | 137.79 | 139.91 | 137.36 | 138.71 | 1,759,575 | +1.42(+1.04%) |
Sep 15, 2017 | 136.34 | 137.68 | 136.07 | 137.29 | 2,794,592 | -1.21(-0.87%) |
Sep 14, 2017 | 138.06 | 139.11 | 137.77 | 138.50 | 1,258,449 | +0.14(+0.10%) |
Sep 13, 2017 | 136.86 | 138.56 | 136.86 | 138.36 | 1,046,928 | +0.83(+0.60%) |
Sep 12, 2017 | 137.10 | 138.00 | 136.83 | 137.53 | 1,030,221 | +0.70(+0.51%) |
Sep 11, 2017 | 134.26 | 137.08 | 134.25 | 136.83 | 1,412,213 | +1.54(+1.14%) |
Sep 08, 2017 | 134.06 | 136.47 | 133.76 | 135.29 | 1,212,627 | +0.81(+0.60%) |
Sep 07, 2017 | 133.01 | 134.69 | 132.28 | 134.48 | 1,550,208 | +1.97(+1.49%) |
Sep 06, 2017 | 132.80 | 133.25 | 132.17 | 132.51 | 1,634,560 | +0.34(+0.26%) |
Sep 05, 2017 | 132.46 | 133.44 | 131.63 | 132.17 | 1,720,685 | -0.24(-0.18%) |
Sep 01, 2017 | 132.34 | 133.00 | 132.28 | 132.41 | 910,231 | -0.02(-0.01%) |
Aug 31, 2017 | 131.48 | 132.94 | 131.20 | 132.43 | 1,690,997 | +1.32(+1.01%) |
Aug 30, 2017 | 128.79 | 131.27 | 128.36 | 131.11 | 1,902,632 | +2.45(+1.91%) |
Aug 29, 2017 | 126.30 | 128.82 | 126.30 | 128.66 | 1,926,648 | +1.77(+1.39%) |
Aug 28, 2017 | 127.06 | 127.22 | 126.72 | 126.89 | 845,470 | +0.51(+0.40%) |
Aug 25, 2017 | 126.54 | 127.16 | 126.08 | 126.38 | 973,397 | +0.25(+0.20%) |
Aug 24, 2017 | 126.72 | 126.94 | 125.38 | 126.13 | 1,293,545 | -0.48(-0.38%) |
Aug 23, 2017 | 126.70 | 127.36 | 126.12 | 126.61 | 1,152,854 | -0.60(-0.47%) |
Aug 22, 2017 | 126.73 | 127.72 | 126.73 | 127.21 | 1,468,541 | +0.86(+0.68%) |
Aug 21, 2017 | 125.47 | 126.72 | 125.16 | 126.35 | 1,358,887 | +1.06(+0.84%) |
Aug 18, 2017 | 125.52 | 126.83 | 124.84 | 125.29 | 1,765,892 | -0.41(-0.32%) |
Aug 17, 2017 | 128.00 | 128.32 | 125.64 | 125.70 | 2,611,792 | -2.58(-2.01%) |
Aug 16, 2017 | 129.00 | 129.21 | 128.05 | 128.28 | 1,425,522 | -0.11(-0.08%) |
Aug 15, 2017 | 129.11 | 129.30 | 128.08 | 128.38 | 1,585,053 | -0.54(-0.42%) |
Aug 14, 2017 | 129.72 | 129.74 | 128.52 | 128.92 | 2,026,837 | +0.49(+0.38%) |
Aug 11, 2017 | 127.98 | 128.64 | 127.62 | 128.43 | 1,884,230 | -0.15(-0.12%) |
Aug 10, 2017 | 130.63 | 131.00 | 128.35 | 128.58 | 2,095,150 | -2.95(-2.24%) |
Aug 09, 2017 | 131.46 | 132.30 | 130.84 | 131.53 | 1,366,336 | -0.35(-0.26%) |
Aug 08, 2017 | 131.80 | 132.89 | 131.47 | 131.88 | 1,569,111 | -0.17(-0.13%) |
Aug 07, 2017 | 131.49 | 132.62 | 131.28 | 132.05 | 1,173,817 | -0.11(-0.08%) |
Aug 04, 2017 | 130.60 | 132.51 | 130.21 | 132.16 | 1,846,297 | +2.00(+1.53%) |
Aug 03, 2017 | 130.67 | 131.01 | 128.85 | 130.16 | 1,834,834 | -0.03(-0.03%) |
Aug 02, 2017 | 130.11 | 131.06 | 129.07 | 130.19 | 2,563,532 | +0.25(+0.19%) |
Aug 01, 2017 | 131.93 | 132.92 | 127.07 | 129.94 | 6,640,796 | -8.60(-6.21%) |
Jul 31, 2017 | 138.72 | 140.06 | 138.19 | 138.54 | 2,105,678 | +0.56(+0.41%) |
Jul 28, 2017 | 136.61 | 138.24 | 136.30 | 137.98 | 1,039,888 | +1.19(+0.87%) |
Jul 27, 2017 | 137.20 | 138.08 | 136.43 | 136.79 | 1,467,197 | -0.16(-0.11%) |
Jul 26, 2017 | 138.94 | 138.94 | 136.84 | 136.95 | 1,303,098 | -1.43(-1.03%) |
Jul 25, 2017 | 138.91 | 140.84 | 137.81 | 138.38 | 1,908,472 | +1.01(+0.74%) |
Jul 24, 2017 | 136.45 | 137.73 | 136.10 | 137.36 | 1,594,893 | +1.03(+0.76%) |
Jul 21, 2017 | 135.20 | 136.49 | 134.82 | 136.33 | 1,432,072 | +0.65(+0.48%) |
Jul 20, 2017 | 136.08 | 136.64 | 135.20 | 135.68 | 1,654,850 | -0.17(-0.13%) |
Jul 19, 2017 | 136.01 | 136.19 | 135.36 | 135.85 | 1,528,825 | -0.15(-0.11%) |
Jul 18, 2017 | 136.67 | 137.08 | 135.12 | 136.00 | 1,062,257 | -1.09(-0.79%) |
Jul 17, 2017 | 136.64 | 137.94 | 136.64 | 137.09 | 1,268,352 | +0.23(+0.17%) |
Jul 14, 2017 | 136.55 | 137.42 | 135.75 | 136.86 | 1,096,438 | +0.57(+0.42%) |
Jul 13, 2017 | 136.88 | 137.15 | 135.86 | 136.29 | 1,608,132 | -0.12(-0.09%) |
Jul 12, 2017 | 136.95 | 137.67 | 136.31 | 136.41 | 1,100,751 | +0.45(+0.33%) |
Jul 11, 2017 | 136.17 | 136.32 | 135.21 | 135.96 | 1,220,448 | -0.26(-0.19%) |
Jul 10, 2017 | 135.70 | 137.22 | 135.51 | 136.22 | 1,201,280 | +0.31(+0.23%) |
Jul 07, 2017 | 136.15 | 136.74 | 134.21 | 135.90 | 1,256,924 | +0.40(+0.30%) |
Jul 06, 2017 | 135.31 | 136.93 | 134.68 | 135.50 | 1,765,907 | +0.09(+0.07%) |
Jul 05, 2017 | 134.81 | 135.69 | 134.32 | 135.41 | 1,409,354 | +0.61(+0.45%) |