Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 138.18 | 136.54 | 137.08 | 4,600,261 | +0.32(+0.24%) | |
Jun 28, 2018 | 137.57 | 137.64 | 135.69 | 136.76 | 4,728,307 | -0.96(-0.70%) |
Jun 27, 2018 | 139.14 | 140.40 | 137.68 | 137.72 | 5,670,991 | -3.05(-2.17%) |
Jun 26, 2018 | 139.98 | 141.60 | 139.80 | 140.77 | 3,856,895 | +0.96(+0.69%) |
Jun 25, 2018 | 142.60 | 142.60 | 139.06 | 139.81 | 7,003,190 | -4.15(-2.88%) |
Jun 22, 2018 | 141.09 | 144.47 | 141.08 | 143.96 | 12,490,558 | +3.52(+2.50%) |
Jun 21, 2018 | 142.85 | 143.12 | 139.57 | 140.44 | 5,321,270 | -1.78(-1.25%) |
Jun 20, 2018 | 144.27 | 144.81 | 142.05 | 142.22 | 4,171,177 | -2.11(-1.46%) |
Jun 19, 2018 | 144.02 | 144.79 | 143.68 | 144.32 | 3,829,686 | -1.15(-0.79%) |
Jun 18, 2018 | 144.81 | 145.73 | 143.31 | 145.47 | 4,912,563 | -0.16(-0.11%) |
Jun 15, 2018 | 146.14 | 143.99 | 145.63 | 8,440,772 | -0.52(-0.35%) | |
Jun 14, 2018 | 146.13 | 146.92 | 145.82 | 146.14 | 2,731,873 | +0.41(+0.28%) |
Jun 13, 2018 | 146.09 | 146.63 | 145.71 | 145.73 | 3,588,648 | -0.13(-0.09%) |
Jun 12, 2018 | 145.94 | 146.31 | 145.43 | 145.86 | 3,411,762 | +0.21(+0.14%) |
Jun 11, 2018 | 147.88 | 147.88 | 145.45 | 145.65 | 3,710,569 | -2.12(-1.43%) |
Jun 08, 2018 | 147.87 | 150.09 | 147.38 | 147.77 | 5,779,976 | -0.50(-0.34%) |
Jun 07, 2018 | 143.26 | 148.72 | 143.20 | 148.27 | 9,480,900 | +6.21(+4.37%) |
Jun 06, 2018 | 142.07 | 142.06 | 4,098,876 | +2.54(+1.82%) | ||
Jun 05, 2018 | 139.95 | 140.84 | 139.08 | 139.52 | 3,374,513 | -0.65(-0.46%) |
Jun 04, 2018 | 140.04 | 140.40 | 139.57 | 140.17 | 3,628,358 | +0.93(+0.67%) |
Jun 01, 2018 | 139.89 | 140.02 | 139.12 | 139.24 | 3,662,117 | +0.14(+0.10%) |
May 31, 2018 | 140.12 | 140.51 | 139.04 | 139.10 | 5,612,303 | -1.57(-1.12%) |
May 30, 2018 | 140.32 | 140.92 | 139.80 | 140.67 | 2,756,800 | +1.04(+0.75%) |
May 29, 2018 | 141.20 | 141.46 | 139.28 | 139.63 | 3,676,679 | -2.25(-1.59%) |
May 25, 2018 | 141.88 | 141.88 | 141.88 | 0 | +0.71(+0.51%) | |
May 24, 2018 | 140.06 | 141.35 | 139.47 | 141.17 | 3,885,247 | +0.67(+0.48%) |
May 23, 2018 | 138.83 | 140.53 | 138.36 | 140.50 | 4,411,518 | +1.89(+1.36%) |
May 22, 2018 | 140.88 | 140.91 | 138.36 | 138.61 | 3,708,641 | -1.76(-1.26%) |
May 21, 2018 | 140.64 | 140.80 | 139.62 | 140.38 | 2,788,294 | +0.43(+0.31%) |
May 18, 2018 | 140.55 | 141.56 | 139.57 | 139.94 | 2,666,498 | -0.29(-0.20%) |
May 17, 2018 | 141.38 | 141.90 | 139.73 | 140.23 | 3,422,788 | -1.36(-0.96%) |
May 16, 2018 | 141.91 | 142.52 | 140.60 | 141.59 | 2,901,152 | -0.17(-0.12%) |
May 15, 2018 | 142.80 | 143.13 | 141.12 | 141.75 | 3,993,087 | -1.44(-1.01%) |
May 14, 2018 | 144.00 | 144.29 | 142.85 | 143.19 | 2,918,699 | -0.58(-0.40%) |
May 11, 2018 | 143.44 | 144.29 | 143.31 | 143.78 | 2,597,958 | +0.28(+0.19%) |
May 10, 2018 | 142.96 | 143.99 | 142.84 | 143.50 | 1,926,913 | +0.72(+0.51%) |
May 09, 2018 | 143.44 | 143.61 | 141.74 | 142.78 | 3,177,750 | -0.46(-0.32%) |
May 08, 2018 | 142.95 | 143.95 | 142.35 | 143.24 | 3,215,079 | -0.20(-0.14%) |
May 07, 2018 | 144.98 | 145.44 | 143.13 | 143.44 | 3,886,811 | -0.03(-0.02%) |
May 04, 2018 | 139.05 | 143.83 | 139.00 | 143.46 | 4,927,568 | +4.30(+3.09%) |
May 03, 2018 | 139.61 | 139.82 | 138.29 | 139.16 | 3,967,795 | -0.52(-0.37%) |
May 02, 2018 | 140.96 | 141.87 | 139.47 | 139.68 | 4,964,967 | -2.40(-1.69%) |
May 01, 2018 | 144.64 | 144.74 | 140.92 | 142.08 | 7,545,845 | -3.48(-2.39%) |
Apr 30, 2018 | 143.17 | 146.00 | 142.35 | 145.56 | 14,899,840 | +7.94(+5.77%) |
Apr 27, 2018 | 138.64 | 138.96 | 137.53 | 137.61 | 4,764,054 | -0.52(-0.38%) |
Apr 26, 2018 | 136.01 | 138.62 | 135.31 | 138.13 | 4,233,886 | +2.57(+1.90%) |
Apr 25, 2018 | 136.56 | 136.78 | 134.75 | 135.56 | 4,267,514 | -1.20(-0.88%) |
Apr 24, 2018 | 138.87 | 138.94 | 136.28 | 136.76 | 3,340,948 | -1.45(-1.05%) |
Apr 23, 2018 | 138.20 | 138.82 | 137.48 | 138.21 | 3,510,571 | +0.19(+0.14%) |
Apr 20, 2018 | 138.51 | 139.73 | 137.80 | 138.02 | 4,556,670 | -0.66(-0.48%) |
Apr 19, 2018 | 140.49 | 140.92 | 138.03 | 138.68 | 3,769,169 | -1.98(-1.41%) |
Apr 18, 2018 | 141.34 | 141.97 | 140.60 | 140.66 | 2,879,345 | -0.64(-0.46%) |
Apr 17, 2018 | 141.17 | 142.12 | 140.88 | 141.31 | 3,291,945 | +0.80(+0.57%) |
Apr 16, 2018 | 140.22 | 141.21 | 139.84 | 140.51 | 3,583,467 | -0.09(-0.06%) |
Apr 13, 2018 | 140.97 | 141.84 | 140.19 | 140.59 | 2,821,483 | +0.09(+0.07%) |
Apr 12, 2018 | 142.21 | 143.79 | 140.43 | 140.50 | 5,956,598 | -1.50(-1.05%) |
Apr 11, 2018 | 141.26 | 142.62 | 141.07 | 142.00 | 3,118,488 | +0.50(+0.35%) |
Apr 10, 2018 | 141.55 | 142.54 | 140.87 | 141.50 | 4,515,529 | +1.34(+0.96%) |
Apr 09, 2018 | 141.02 | 142.19 | 140.01 | 140.16 | 4,119,764 | -0.02(-0.01%) |
Apr 06, 2018 | 141.19 | 142.38 | 139.88 | 140.18 | 4,971,551 | -2.35(-1.65%) |
Apr 05, 2018 | 141.18 | 143.06 | 140.61 | 142.53 | 5,177,237 | +1.93(+1.37%) |
Apr 04, 2018 | 137.79 | 140.96 | 137.25 | 140.59 | 5,621,016 | +1.16(+0.83%) |
Apr 03, 2018 | 137.34 | 139.55 | 136.74 | 139.44 | 5,428,657 | +2.33(+1.70%) |
Apr 02, 2018 | 137.59 | 139.23 | 134.96 | 137.11 | 8,006,387 | +1.16(+0.86%) |
Mar 29, 2018 | 135.94 | 135.94 | 135.94 | 0 | -1.76(-1.28%) | |
Mar 28, 2018 | 137.21 | 138.88 | 137.20 | 137.71 | 4,501,310 | +0.81(+0.59%) |
Mar 27, 2018 | 137.79 | 138.89 | 136.02 | 136.90 | 4,048,143 | -0.46(-0.34%) |
Mar 26, 2018 | 135.80 | 137.52 | 135.80 | 137.36 | 3,999,486 | +2.63(+1.96%) |
Mar 23, 2018 | 137.00 | 137.42 | 134.68 | 134.73 | 3,965,600 | -1.79(-1.31%) |
Mar 22, 2018 | 137.22 | 138.33 | 136.35 | 136.52 | 4,219,581 | -1.41(-1.02%) |
Mar 21, 2018 | 139.09 | 139.45 | 137.60 | 137.93 | 4,453,646 | -0.63(-0.45%) |
Mar 20, 2018 | 138.87 | 139.67 | 138.44 | 138.55 | 3,571,895 | +0.32(+0.23%) |
Mar 19, 2018 | 140.83 | 141.14 | 137.53 | 138.23 | 4,954,755 | -2.91(-2.06%) |
Mar 16, 2018 | 140.73 | 141.90 | 140.47 | 141.14 | 16,442,419 | +0.65(+0.46%) |
Mar 15, 2018 | 137.97 | 140.96 | 137.87 | 140.49 | 6,816,299 | +2.93(+2.13%) |
Mar 14, 2018 | 138.22 | 138.67 | 136.69 | 137.56 | 4,461,989 | +0.02(+0.01%) |
Mar 13, 2018 | 137.84 | 139.00 | 137.53 | 137.54 | 4,984,369 | +0.42(+0.30%) |
Mar 12, 2018 | 137.13 | 138.61 | 136.92 | 137.13 | 5,132,154 | +0.44(+0.32%) |
Mar 09, 2018 | 135.28 | 137.12 | 134.61 | 136.69 | 5,839,586 | +2.43(+1.81%) |
Mar 08, 2018 | 132.77 | 134.41 | 132.71 | 134.26 | 4,933,847 | +1.79(+1.35%) |
Mar 07, 2018 | 132.78 | 132.47 | 5,040,560 | +1.03(+0.78%) | ||
Mar 06, 2018 | 131.49 | 131.88 | 130.53 | 131.44 | 5,765,020 | +0.15(+0.11%) |
Mar 05, 2018 | 128.90 | 131.69 | 128.59 | 131.29 | 7,352,261 | +2.40(+1.86%) |
Mar 02, 2018 | 129.45 | 130.79 | 127.65 | 128.89 | 13,521,186 | -6.46(-4.77%) |
Mar 01, 2018 | 137.18 | 139.47 | 134.93 | 135.35 | 6,451,264 | -1.77(-1.29%) |
Feb 28, 2018 | 139.47 | 140.14 | 137.11 | 137.13 | 7,032,545 | -1.66(-1.20%) |
Feb 27, 2018 | 141.84 | 142.10 | 138.78 | 138.79 | 5,680,117 | -2.52(-1.79%) |
Feb 26, 2018 | 141.67 | 142.32 | 140.20 | 141.31 | 5,237,486 | +0.45(+0.32%) |
Feb 23, 2018 | 139.46 | 141.08 | 139.46 | 140.86 | 4,945,684 | +2.07(+1.49%) |
Feb 22, 2018 | 139.43 | 138.79 | 5,091,032 | +1.75(+1.27%) | ||
Feb 21, 2018 | 136.28 | 139.36 | 136.14 | 137.04 | 9,064,383 | +1.28(+0.94%) |
Feb 20, 2018 | 135.63 | 137.49 | 135.00 | 135.76 | 6,032,162 | -0.54(-0.40%) |
Feb 16, 2018 | 136.31 | 136.31 | 136.31 | 0 | -2.58(-1.86%) | |
Feb 15, 2018 | 139.45 | 137.39 | 138.89 | 5,801,861 | +0.68(+0.49%) | |
Feb 14, 2018 | 139.46 | 139.96 | 137.94 | 138.21 | 6,780,175 | -2.08(-1.48%) |
Feb 13, 2018 | 140.81 | 141.53 | 139.70 | 140.29 | 6,254,770 | -1.30(-0.92%) |
Feb 12, 2018 | 140.26 | 143.31 | 139.51 | 141.59 | 6,083,034 | +2.68(+1.93%) |
Feb 09, 2018 | 138.20 | 139.93 | 134.10 | 138.91 | 8,319,755 | +1.58(+1.15%) |
Feb 08, 2018 | 143.13 | 143.17 | 137.15 | 137.33 | 6,285,137 | -5.82(-4.07%) |
Feb 07, 2018 | 142.41 | 145.35 | 142.20 | 143.15 | 5,757,900 | +0.46(+0.32%) |
Feb 06, 2018 | 136.79 | 143.40 | 136.71 | 142.69 | 7,882,852 | +0.50(+0.35%) |
Feb 05, 2018 | 145.66 | 146.27 | 133.04 | 142.19 | 8,385,248 | -4.12(-2.82%) |
Feb 02, 2018 | 147.55 | 149.21 | 145.98 | 146.32 | 5,330,111 | -2.18(-1.47%) |
Feb 01, 2018 | 147.09 | 149.91 | 145.90 | 148.50 | 5,499,438 | +0.66(+0.44%) |
Jan 31, 2018 | 149.97 | 150.57 | 147.09 | 147.84 | 8,106,725 | -1.16(-0.78%) |
Jan 30, 2018 | 152.99 | 153.48 | 147.59 | 149.00 | 11,122,975 | -4.57(-2.98%) |
Jan 29, 2018 | 154.03 | 154.37 | 153.11 | 153.57 | 7,042,972 | -0.51(-0.33%) |
Jan 26, 2018 | 151.75 | 154.11 | 151.18 | 154.08 | 4,581,457 | +2.33(+1.54%) |
Jan 25, 2018 | 152.38 | 152.57 | 151.43 | 151.75 | 3,259,542 | -0.40(-0.26%) |
Jan 24, 2018 | 153.16 | 153.16 | 151.40 | 152.14 | 3,184,493 | -0.60(-0.39%) |
Jan 23, 2018 | 151.67 | 153.55 | 151.04 | 152.74 | 3,448,261 | +0.52(+0.34%) |
Jan 22, 2018 | 152.01 | 152.76 | 151.70 | 152.22 | 3,723,282 | +0.08(+0.05%) |
Jan 19, 2018 | 151.17 | 152.59 | 150.66 | 152.14 | 4,336,675 | +1.34(+0.89%) |
Jan 18, 2018 | 151.34 | 151.56 | 150.22 | 150.80 | 2,493,530 | -0.35(-0.23%) |
Jan 17, 2018 | 150.61 | 151.75 | 150.21 | 151.16 | 4,780,197 | +1.12(+0.75%) |
Jan 16, 2018 | 149.98 | 150.66 | 149.34 | 150.03 | 4,239,222 | +0.09(+0.06%) |
Jan 12, 2018 | 149.94 | 149.94 | 149.94 | 0 | +0.16(+0.10%) | |
Jan 11, 2018 | 149.93 | 150.79 | 148.67 | 149.78 | 3,562,062 | -0.10(-0.07%) |
Jan 10, 2018 | 149.88 | 150.31 | 148.99 | 149.89 | 2,515,666 | -0.03(-0.02%) |
Jan 09, 2018 | 150.51 | 150.51 | 149.46 | 149.91 | 3,095,381 | -0.34(-0.22%) |
Jan 08, 2018 | 150.09 | 150.49 | 149.39 | 150.25 | 2,384,952 | -0.10(-0.07%) |
Jan 05, 2018 | 150.31 | 151.18 | 149.79 | 150.35 | 4,326,746 | +0.30(+0.20%) |
Jan 04, 2018 | 149.66 | 150.42 | 149.21 | 150.05 | 3,190,538 | +1.04(+0.70%) |
Jan 03, 2018 | 149.65 | 150.00 | 148.58 | 149.01 | 4,386,584 | -0.63(-0.42%) |
Jan 02, 2018 | 150.08 | 150.60 | 149.15 | 149.64 | 4,279,464 | +0.95(+0.64%) |
Dec 29, 2017 | 148.69 | 148.69 | 148.69 | 0 | -0.85(-0.57%) | |
Dec 28, 2017 | 149.67 | 149.92 | 149.12 | 149.53 | 2,083,756 | +0.37(+0.25%) |
Dec 27, 2017 | 148.00 | 149.22 | 147.59 | 149.16 | 1,847,894 | +1.19(+0.81%) |
Dec 26, 2017 | 147.80 | 148.27 | 147.56 | 147.97 | 1,481,873 | -0.11(-0.08%) |
Dec 22, 2017 | 148.43 | 148.62 | 147.33 | 148.08 | 3,743,840 | -0.37(-0.25%) |
Dec 21, 2017 | 149.10 | 149.23 | 148.30 | 148.45 | 2,710,490 | -0.28(-0.19%) |
Dec 20, 2017 | 150.16 | 150.16 | 148.33 | 148.73 | 3,182,700 | -1.05(-0.70%) |
Dec 19, 2017 | 150.65 | 151.09 | 149.52 | 149.78 | 3,614,093 | -0.70(-0.47%) |
Dec 18, 2017 | 151.06 | 151.85 | 150.41 | 150.48 | 2,808,587 | +0.12(+0.08%) |
Dec 15, 2017 | 150.57 | 151.25 | 150.03 | 150.36 | 8,607,027 | +0.79(+0.53%) |
Dec 14, 2017 | 150.02 | 150.38 | 149.30 | 149.57 | 3,087,229 | -0.35(-0.24%) |
Dec 13, 2017 | 148.96 | 150.28 | 148.93 | 149.92 | 2,956,477 | +1.14(+0.77%) |
Dec 12, 2017 | 148.78 | 149.62 | 148.45 | 148.78 | 3,247,843 | -0.88(-0.59%) |
Dec 11, 2017 | 149.40 | 149.66 | 148.77 | 149.66 | 2,709,678 | +0.09(+0.06%) |
Dec 08, 2017 | 149.48 | 149.92 | 149.02 | 149.58 | 2,594,351 | +0.21(+0.14%) |
Dec 07, 2017 | 149.06 | 149.70 | 148.51 | 149.37 | 2,643,336 | -0.49(-0.33%) |
Dec 06, 2017 | 149.86 | 150.69 | 149.45 | 149.86 | 3,032,009 | +0.42(+0.28%) |
Dec 05, 2017 | 150.00 | 150.53 | 148.98 | 149.44 | 3,737,536 | +2.02(+1.37%) |
Dec 04, 2017 | 149.68 | 149.86 | 147.23 | 147.42 | 4,564,522 | -1.92(-1.28%) |
Dec 01, 2017 | 149.25 | 149.58 | 147.19 | 149.34 | 4,953,569 | +0.78(+0.52%) |
Nov 30, 2017 | 147.06 | 149.59 | 146.29 | 148.56 | 6,973,034 | +2.20(+1.50%) |
Nov 29, 2017 | 147.44 | 147.70 | 145.17 | 146.35 | 5,339,816 | -0.78(-0.53%) |
Nov 28, 2017 | 145.32 | 147.17 | 145.16 | 147.14 | 3,387,947 | +2.04(+1.41%) |
Nov 27, 2017 | 145.28 | 144.34 | 145.09 | 2,425,083 | -0.13(-0.09%) | |
Nov 24, 2017 | 145.02 | 145.61 | 144.99 | 145.22 | 1,121,684 | +0.05(+0.04%) |
Nov 22, 2017 | 145.36 | 146.29 | 144.84 | 145.17 | 3,166,806 | +0.64(+0.45%) |
Nov 21, 2017 | 143.88 | 145.35 | 143.85 | 144.53 | 3,087,857 | +1.18(+0.82%) |
Nov 20, 2017 | 143.69 | 144.14 | 143.20 | 143.35 | 2,844,012 | +0.18(+0.13%) |
Nov 17, 2017 | 143.87 | 144.01 | 142.69 | 143.17 | 2,586,846 | -1.18(-0.81%) |
Nov 16, 2017 | 143.99 | 145.03 | 143.86 | 144.34 | 2,668,237 | +0.66(+0.46%) |
Nov 15, 2017 | 144.00 | 144.86 | 143.54 | 143.68 | 2,351,405 | -0.68(-0.47%) |
Nov 14, 2017 | 143.27 | 144.63 | 143.04 | 144.36 | 2,538,713 | +0.63(+0.44%) |
Nov 13, 2017 | 142.09 | 144.22 | 141.76 | 143.73 | 3,033,840 | +1.53(+1.08%) |
Nov 10, 2017 | 142.89 | 143.24 | 140.42 | 142.20 | 4,922,080 | -1.21(-0.84%) |
Nov 09, 2017 | 144.89 | 145.30 | 142.64 | 143.41 | 4,912,719 | -2.66(-1.82%) |
Nov 08, 2017 | 146.13 | 146.74 | 145.51 | 146.07 | 3,034,073 | -0.58(-0.39%) |
Nov 07, 2017 | 146.07 | 146.69 | 145.57 | 146.65 | 2,917,778 | +0.60(+0.41%) |
Nov 06, 2017 | 145.04 | 146.35 | 144.78 | 146.05 | 3,596,427 | +1.22(+0.84%) |
Nov 03, 2017 | 144.27 | 145.51 | 143.93 | 144.83 | 2,282,816 | +0.47(+0.33%) |
Nov 02, 2017 | 143.40 | 144.62 | 142.98 | 144.35 | 2,667,348 | +1.49(+1.04%) |
Nov 01, 2017 | 142.31 | 144.25 | 142.18 | 142.87 | 2,545,666 | -0.46(-0.32%) |
Oct 31, 2017 | 142.76 | 143.76 | 142.66 | 143.33 | 3,345,613 | +0.58(+0.41%) |
Oct 30, 2017 | 141.69 | 143.03 | 141.40 | 142.75 | 2,387,465 | +0.72(+0.51%) |
Oct 27, 2017 | 140.91 | 142.42 | 140.63 | 142.03 | 2,676,305 | +1.18(+0.84%) |
Oct 26, 2017 | 140.95 | 141.39 | 140.62 | 140.84 | 3,417,123 | +0.37(+0.26%) |
Oct 25, 2017 | 140.33 | 141.79 | 139.97 | 140.47 | 4,327,395 | -0.26(-0.18%) |
Oct 24, 2017 | 141.91 | 142.97 | 140.48 | 140.73 | 9,145,712 | +0.46(+0.33%) |
Oct 23, 2017 | 142.64 | 142.64 | 140.05 | 140.27 | 7,227,078 | -2.54(-1.78%) |
Oct 20, 2017 | 143.61 | 144.18 | 142.12 | 142.81 | 6,495,247 | -0.17(-0.12%) |
Oct 19, 2017 | 142.40 | 143.37 | 141.62 | 142.98 | 2,885,888 | +0.63(+0.44%) |
Oct 18, 2017 | 141.94 | 142.76 | 140.74 | 142.35 | 3,258,572 | +0.32(+0.22%) |
Oct 17, 2017 | 141.62 | 142.57 | 141.48 | 142.03 | 2,771,183 | +0.34(+0.24%) |
Oct 16, 2017 | 142.07 | 142.33 | 141.21 | 141.70 | 2,483,474 | -0.31(-0.22%) |
Oct 13, 2017 | 141.22 | 142.13 | 140.90 | 142.01 | 3,444,508 | +1.25(+0.89%) |
Oct 12, 2017 | 139.97 | 141.18 | 139.78 | 140.76 | 3,520,990 | +0.65(+0.47%) |
Oct 11, 2017 | 138.17 | 140.18 | 137.90 | 140.10 | 4,159,241 | +2.21(+1.60%) |
Oct 10, 2017 | 137.13 | 138.75 | 137.05 | 137.90 | 3,389,211 | +0.39(+0.29%) |
Oct 09, 2017 | 137.06 | 137.82 | 136.97 | 137.50 | 2,468,722 | +0.45(+0.33%) |
Oct 06, 2017 | 136.18 | 137.51 | 136.18 | 137.06 | 4,132,203 | +0.69(+0.50%) |
Oct 05, 2017 | 135.08 | 136.47 | 135.08 | 136.37 | 3,255,806 | +1.37(+1.01%) |
Oct 04, 2017 | 134.68 | 135.18 | 134.52 | 135.00 | 2,122,954 | +0.30(+0.22%) |
Oct 03, 2017 | 134.61 | 135.22 | 134.27 | 134.70 | 2,547,815 | -0.09(-0.06%) |
Oct 02, 2017 | 133.96 | 134.98 | 133.79 | 134.79 | 2,802,915 | +0.24(+0.18%) |
Sep 29, 2017 | 135.26 | 135.72 | 134.07 | 134.55 | 4,273,781 | -0.70(-0.51%) |
Sep 28, 2017 | 134.10 | 135.95 | 133.52 | 135.24 | 4,902,822 | +2.95(+2.23%) |
Sep 27, 2017 | 132.84 | 132.29 | 4,560,112 | +0.60(+0.46%) | ||
Sep 26, 2017 | 134.18 | 134.68 | 131.62 | 131.69 | 7,476,110 | -2.50(-1.86%) |
Sep 25, 2017 | 136.08 | 136.27 | 134.05 | 134.19 | 4,263,624 | -2.28(-1.67%) |
Sep 22, 2017 | 136.44 | 137.18 | 136.16 | 136.46 | 2,844,475 | -0.10(-0.08%) |
Sep 21, 2017 | 137.29 | 137.47 | 136.12 | 136.56 | 2,915,252 | -0.73(-0.53%) |
Sep 20, 2017 | 135.59 | 137.30 | 135.48 | 137.29 | 4,239,995 | +2.10(+1.56%) |
Sep 19, 2017 | 135.05 | 135.59 | 134.25 | 135.19 | 4,139,333 | +0.64(+0.48%) |
Sep 18, 2017 | 135.44 | 135.50 | 134.26 | 134.55 | 4,462,647 | -0.21(-0.15%) |
Sep 15, 2017 | 135.50 | 135.68 | 134.72 | 134.75 | 8,646,071 | -0.07(-0.05%) |
Sep 14, 2017 | 134.82 | 135.12 | 134.01 | 134.82 | 3,621,193 | +0.00(+0.00%) |
Sep 13, 2017 | 134.60 | 135.48 | 133.96 | 134.82 | 5,479,673 | +0.58(+0.43%) |
Sep 12, 2017 | 137.58 | 138.02 | 133.77 | 134.25 | 12,019,467 | -4.47(-3.22%) |
Sep 11, 2017 | 137.40 | 138.88 | 137.33 | 138.71 | 2,717,144 | +1.56(+1.14%) |
Sep 08, 2017 | 136.99 | 137.72 | 136.69 | 137.15 | 3,475,128 | -0.16(-0.12%) |
Sep 07, 2017 | 136.08 | 137.45 | 135.96 | 137.31 | 3,453,183 | +1.44(+1.06%) |
Sep 06, 2017 | 136.74 | 136.86 | 135.87 | 135.87 | 4,824,929 | -0.76(-0.55%) |
Sep 05, 2017 | 136.54 | 137.21 | 135.74 | 136.62 | 4,664,511 | -0.61(-0.44%) |
Sep 01, 2017 | 137.29 | 137.57 | 136.97 | 137.24 | 2,187,270 | -0.14(-0.10%) |
Aug 31, 2017 | 137.20 | 137.40 | 136.84 | 137.37 | 3,163,730 | +0.38(+0.28%) |
Aug 30, 2017 | 136.02 | 137.09 | 135.96 | 136.99 | 2,604,370 | +0.94(+0.69%) |
Aug 29, 2017 | 135.91 | 136.38 | 135.50 | 136.06 | 3,845,701 | -0.25(-0.18%) |
Aug 28, 2017 | 135.77 | 136.55 | 135.44 | 136.31 | 2,372,376 | +0.73(+0.54%) |
Aug 25, 2017 | 135.64 | 136.02 | 135.33 | 135.58 | 2,365,756 | +0.35(+0.26%) |
Aug 24, 2017 | 135.83 | 136.31 | 135.16 | 135.23 | 1,915,000 | -0.34(-0.25%) |
Aug 23, 2017 | 135.99 | 136.05 | 135.21 | 135.57 | 2,566,175 | -0.71(-0.52%) |
Aug 22, 2017 | 135.31 | 136.54 | 135.21 | 136.28 | 2,486,408 | +1.09(+0.81%) |
Aug 21, 2017 | 135.03 | 135.43 | 134.49 | 135.19 | 2,571,329 | +0.51(+0.38%) |
Aug 18, 2017 | 134.87 | 135.12 | 134.05 | 134.68 | 3,040,620 | -0.11(-0.08%) |
Aug 17, 2017 | 135.52 | 136.19 | 134.72 | 134.79 | 3,598,043 | -0.86(-0.64%) |
Aug 16, 2017 | 134.79 | 136.06 | 134.54 | 135.65 | 3,422,578 | +1.09(+0.81%) |
Aug 15, 2017 | 134.74 | 135.38 | 134.32 | 134.56 | 2,530,327 | +0.31(+0.23%) |
Aug 14, 2017 | 134.41 | 134.79 | 133.62 | 134.25 | 3,290,430 | -0.03(-0.03%) |
Aug 11, 2017 | 133.92 | 135.22 | 133.71 | 134.28 | 3,426,422 | +0.58(+0.43%) |
Aug 10, 2017 | 131.75 | 134.20 | 131.68 | 133.70 | 4,538,389 | +1.45(+1.10%) |
Aug 09, 2017 | 132.57 | 132.90 | 131.76 | 132.25 | 3,521,771 | +0.00(+0.00%) |
Aug 08, 2017 | 132.04 | 132.53 | 131.55 | 132.25 | 4,938,927 | -0.04(-0.03%) |
Aug 07, 2017 | 131.59 | 132.65 | 131.47 | 132.29 | 3,809,426 | +0.98(+0.75%) |
Aug 04, 2017 | 131.99 | 132.17 | 130.81 | 131.31 | 5,195,669 | -0.77(-0.58%) |
Aug 03, 2017 | 133.65 | 133.83 | 131.82 | 132.08 | 4,294,439 | -1.60(-1.19%) |
Aug 02, 2017 | 131.26 | 133.73 | 131.22 | 133.68 | 3,896,089 | +2.18(+1.66%) |
Aug 01, 2017 | 132.30 | 133.09 | 131.22 | 131.50 | 4,898,680 | -0.94(-0.71%) |
Jul 31, 2017 | 133.10 | 133.53 | 132.19 | 132.44 | 5,014,056 | -0.61(-0.46%) |
Jul 28, 2017 | 133.48 | 133.74 | 132.38 | 133.04 | 4,643,999 | -0.94(-0.70%) |
Jul 27, 2017 | 133.53 | 134.39 | 132.78 | 133.98 | 5,416,385 | +0.38(+0.28%) |
Jul 26, 2017 | 135.53 | 135.73 | 132.90 | 133.61 | 5,479,807 | -2.19(-1.61%) |
Jul 25, 2017 | 134.67 | 136.57 | 133.63 | 135.79 | 11,141,448 | +6.16(+4.76%) |
Jul 24, 2017 | 131.47 | 131.65 | 129.56 | 129.63 | 6,212,164 | -1.77(-1.34%) |
Jul 21, 2017 | 131.52 | 132.05 | 130.88 | 131.40 | 4,126,112 | -0.25(-0.19%) |
Jul 20, 2017 | 131.49 | 132.51 | 131.11 | 131.65 | 2,624,164 | +0.27(+0.21%) |
Jul 19, 2017 | 131.58 | 131.86 | 131.02 | 131.37 | 3,598,775 | -0.06(-0.04%) |
Jul 18, 2017 | 132.32 | 132.55 | 130.93 | 131.43 | 4,557,384 | -1.11(-0.84%) |
Jul 17, 2017 | 132.69 | 132.69 | 132.06 | 132.54 | 2,821,623 | -0.02(-0.01%) |
Jul 14, 2017 | 132.31 | 132.75 | 132.09 | 132.56 | 2,858,414 | +0.20(+0.15%) |
Jul 13, 2017 | 133.59 | 133.63 | 131.76 | 132.35 | 3,713,045 | -1.31(-0.98%) |
Jul 12, 2017 | 132.67 | 133.81 | 132.55 | 133.67 | 2,453,819 | +1.43(+1.08%) |
Jul 11, 2017 | 132.40 | 133.07 | 131.47 | 132.24 | 2,353,161 | -0.52(-0.39%) |
Jul 10, 2017 | 133.41 | 133.62 | 132.46 | 132.76 | 2,814,406 | -0.64(-0.48%) |
Jul 07, 2017 | 130.93 | 133.65 | 130.74 | 133.40 | 4,823,569 | +2.71(+2.08%) |
Jul 06, 2017 | 130.36 | 131.00 | 130.04 | 130.69 | 2,365,625 | +0.02(+0.01%) |
Jul 05, 2017 | 130.46 | 131.10 | 129.75 | 130.67 | 2,925,399 | +0.49(+0.37%) |