Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 133.85 | 137.91 | 133.24 | 136.16 | 722,929 | +2.88(+2.16%) |
Jul 30, 2018 | 131.43 | 135.45 | 131.43 | 133.28 | 775,330 | +1.71(+1.30%) |
Jul 27, 2018 | 131.09 | 131.79 | 130.31 | 131.57 | 437,422 | +0.43(+0.33%) |
Jul 26, 2018 | 130.03 | 132.11 | 129.10 | 131.14 | 394,359 | +0.78(+0.60%) |
Jul 25, 2018 | 128.29 | 130.51 | 127.24 | 130.35 | 406,073 | +2.13(+1.66%) |
Jul 24, 2018 | 128.83 | 130.40 | 127.68 | 128.23 | 434,945 | +0.65(+0.51%) |
Jul 23, 2018 | 127.62 | 129.14 | 126.44 | 127.58 | 312,407 | -0.02(-0.02%) |
Jul 20, 2018 | 130.63 | 130.75 | 127.42 | 127.60 | 548,372 | -3.28(-2.51%) |
Jul 19, 2018 | 130.36 | 131.71 | 129.09 | 130.88 | 640,480 | +1.75(+1.36%) |
Jul 18, 2018 | 126.90 | 129.76 | 126.90 | 129.13 | 604,851 | +0.92(+0.72%) |
Jul 17, 2018 | 128.68 | 130.37 | 127.31 | 128.21 | 588,631 | -1.26(-0.98%) |
Jul 16, 2018 | 130.88 | 131.62 | 128.20 | 129.47 | 719,842 | -2.08(-1.58%) |
Jul 13, 2018 | 129.34 | 132.57 | 128.60 | 131.56 | 827,693 | +2.05(+1.59%) |
Jul 12, 2018 | 131.13 | 131.27 | 128.63 | 129.50 | 686,952 | -0.29(-0.23%) |
Jul 11, 2018 | 131.22 | 129.80 | 1,470,876 | +1.97(+1.54%) | ||
Jul 10, 2018 | 125.71 | 128.05 | 124.95 | 127.83 | 862,972 | +2.74(+2.19%) |
Jul 09, 2018 | 126.54 | 126.54 | 124.67 | 125.09 | 826,392 | -0.61(-0.48%) |
Jul 06, 2018 | 123.52 | 126.27 | 122.52 | 125.70 | 1,395,750 | +2.32(+1.88%) |
Jul 05, 2018 | 130.66 | 131.11 | 122.85 | 123.38 | 2,475,530 | -5.82(-4.51%) |
Jul 03, 2018 | 129.20 | 129.20 | 129.20 | 0 | +14.61(+12.75%) | |
Jul 02, 2018 | 112.77 | 115.33 | 112.53 | 114.59 | 925,180 | +1.22(+1.08%) |
Jun 29, 2018 | 113.38 | 115.87 | 112.59 | 113.37 | 939,211 | +0.47(+0.42%) |
Jun 28, 2018 | 116.72 | 116.91 | 111.45 | 112.90 | 1,083,967 | -4.36(-3.72%) |
Jun 27, 2018 | 117.65 | 120.49 | 117.12 | 117.26 | 814,381 | -0.42(-0.36%) |
Jun 26, 2018 | 117.79 | 118.38 | 116.97 | 117.68 | 521,863 | +0.17(+0.14%) |
Jun 25, 2018 | 117.86 | 118.87 | 116.14 | 117.52 | 693,031 | -1.27(-1.07%) |
Jun 22, 2018 | 116.44 | 119.36 | 115.94 | 118.79 | 1,153,646 | +3.38(+2.93%) |
Jun 21, 2018 | 117.14 | 117.39 | 114.91 | 115.41 | 416,024 | -1.98(-1.68%) |
Jun 20, 2018 | 117.54 | 118.41 | 114.66 | 117.39 | 504,732 | -0.44(-0.37%) |
Jun 19, 2018 | 119.25 | 119.42 | 116.02 | 117.83 | 594,275 | -2.62(-2.18%) |
Jun 18, 2018 | 119.27 | 121.66 | 118.60 | 120.45 | 702,653 | +0.88(+0.74%) |
Jun 15, 2018 | 120.68 | 118.16 | 119.57 | 9,171,240 | +1.41(+1.19%) | |
Jun 14, 2018 | 121.20 | 122.30 | 117.18 | 118.16 | 1,038,850 | -2.78(-2.30%) |
Jun 13, 2018 | 121.11 | 122.12 | 119.73 | 120.94 | 882,470 | +0.01(+0.01%) |
Jun 12, 2018 | 116.65 | 121.11 | 116.65 | 120.93 | 940,400 | +4.39(+3.77%) |
Jun 11, 2018 | 119.76 | 119.86 | 116.49 | 116.54 | 889,662 | -2.67(-2.24%) |
Jun 08, 2018 | 118.35 | 119.30 | 117.90 | 119.21 | 622,226 | +0.33(+0.28%) |
Jun 07, 2018 | 118.87 | 119.82 | 118.08 | 118.88 | 527,272 | +0.02(+0.02%) |
Jun 06, 2018 | 118.98 | 118.86 | 434,962 | +2.28(+1.95%) | ||
Jun 05, 2018 | 115.44 | 117.16 | 114.62 | 116.58 | 493,305 | +1.17(+1.02%) |
Jun 04, 2018 | 116.57 | 117.00 | 114.19 | 115.40 | 730,163 | -0.63(-0.54%) |
Jun 01, 2018 | 116.55 | 117.10 | 115.78 | 116.03 | 652,142 | +0.33(+0.29%) |
May 31, 2018 | 119.38 | 119.39 | 115.53 | 115.70 | 1,206,333 | -3.20(-2.69%) |
May 30, 2018 | 117.20 | 119.07 | 116.21 | 118.90 | 596,071 | +2.54(+2.18%) |
May 29, 2018 | 116.00 | 118.22 | 115.38 | 116.36 | 694,959 | -0.66(-0.56%) |
May 25, 2018 | 117.02 | 117.02 | 117.02 | 0 | +0.47(+0.40%) | |
May 24, 2018 | 114.92 | 117.23 | 114.47 | 116.55 | 712,384 | +1.00(+0.86%) |
May 23, 2018 | 115.71 | 116.61 | 114.34 | 115.55 | 429,156 | -1.08(-0.92%) |
May 22, 2018 | 118.45 | 118.84 | 116.54 | 116.63 | 347,191 | -1.36(-1.15%) |
May 21, 2018 | 116.21 | 118.97 | 116.21 | 117.99 | 779,010 | +2.38(+2.06%) |
May 18, 2018 | 116.44 | 116.98 | 115.21 | 115.61 | 505,288 | -0.57(-0.49%) |
May 17, 2018 | 114.26 | 116.55 | 114.26 | 116.18 | 643,707 | +1.68(+1.47%) |
May 16, 2018 | 113.65 | 115.52 | 113.65 | 114.49 | 407,323 | +1.12(+0.98%) |
May 15, 2018 | 113.10 | 114.26 | 112.81 | 113.38 | 1,011,721 | +0.22(+0.20%) |
May 14, 2018 | 111.84 | 113.20 | 111.49 | 113.15 | 585,623 | +1.28(+1.15%) |
May 11, 2018 | 111.08 | 112.88 | 110.64 | 111.87 | 676,396 | +0.80(+0.72%) |
May 10, 2018 | 111.72 | 111.79 | 109.22 | 111.07 | 913,631 | -0.37(-0.33%) |
May 09, 2018 | 111.00 | 112.30 | 109.76 | 111.44 | 908,522 | +1.10(+0.99%) |
May 08, 2018 | 108.38 | 110.71 | 108.25 | 110.34 | 1,204,367 | +2.50(+2.32%) |
May 07, 2018 | 110.16 | 110.86 | 107.61 | 107.84 | 936,082 | -1.86(-1.69%) |
May 04, 2018 | 108.71 | 110.09 | 108.55 | 109.70 | 1,387,076 | +0.73(+0.67%) |
May 03, 2018 | 110.47 | 111.18 | 108.82 | 108.97 | 803,200 | -1.61(-1.46%) |
May 02, 2018 | 111.67 | 113.68 | 110.29 | 110.58 | 1,090,719 | -0.83(-0.75%) |
May 01, 2018 | 110.94 | 112.37 | 108.28 | 111.41 | 3,192,349 | -5.77(-4.93%) |
Apr 30, 2018 | 119.30 | 120.41 | 116.67 | 117.18 | 861,627 | -2.83(-2.36%) |
Apr 27, 2018 | 122.16 | 122.16 | 119.86 | 120.01 | 847,424 | -1.98(-1.62%) |
Apr 26, 2018 | 124.49 | 124.49 | 119.80 | 121.99 | 880,751 | -2.08(-1.67%) |
Apr 25, 2018 | 123.52 | 124.58 | 122.88 | 124.06 | 790,440 | +0.49(+0.40%) |
Apr 24, 2018 | 127.48 | 128.41 | 123.14 | 123.57 | 771,739 | -2.47(-1.96%) |
Apr 23, 2018 | 124.64 | 127.25 | 124.07 | 126.04 | 867,835 | +0.87(+0.70%) |
Apr 20, 2018 | 125.70 | 126.83 | 124.75 | 125.17 | 724,187 | -0.84(-0.67%) |
Apr 19, 2018 | 128.46 | 128.63 | 125.71 | 126.01 | 729,416 | -2.42(-1.88%) |
Apr 18, 2018 | 129.29 | 130.60 | 128.38 | 128.43 | 631,129 | -0.75(-0.58%) |
Apr 17, 2018 | 128.30 | 130.66 | 127.50 | 129.18 | 544,404 | +1.48(+1.16%) |
Apr 16, 2018 | 128.51 | 129.08 | 125.27 | 127.70 | 804,330 | -0.15(-0.11%) |
Apr 13, 2018 | 129.07 | 129.75 | 127.46 | 127.85 | 542,474 | -0.37(-0.29%) |
Apr 12, 2018 | 127.30 | 129.16 | 126.20 | 128.22 | 811,962 | +1.24(+0.98%) |
Apr 11, 2018 | 126.48 | 128.93 | 126.48 | 126.98 | 747,611 | -0.25(-0.20%) |
Apr 10, 2018 | 128.29 | 129.00 | 125.82 | 127.23 | 802,743 | +0.69(+0.55%) |
Apr 09, 2018 | 129.62 | 130.58 | 126.43 | 126.54 | 911,736 | -2.32(-1.80%) |
Apr 06, 2018 | 129.25 | 132.78 | 126.74 | 128.86 | 1,011,086 | -1.35(-1.04%) |
Apr 05, 2018 | 128.11 | 132.16 | 126.76 | 130.21 | 1,516,746 | +3.65(+2.88%) |
Apr 04, 2018 | 121.07 | 128.91 | 116.34 | 126.56 | 3,704,254 | -5.18(-3.93%) |
Apr 03, 2018 | 133.94 | 133.94 | 128.76 | 131.74 | 1,037,982 | -1.85(-1.38%) |
Apr 02, 2018 | 135.04 | 136.20 | 131.26 | 133.59 | 760,181 | -2.46(-1.81%) |
Mar 29, 2018 | 136.05 | 136.05 | 136.05 | 0 | +2.13(+1.59%) | |
Mar 28, 2018 | 131.95 | 135.16 | 131.50 | 133.92 | 576,336 | +1.04(+0.78%) |
Mar 27, 2018 | 134.58 | 135.72 | 132.34 | 132.88 | 458,649 | -1.68(-1.25%) |
Mar 26, 2018 | 131.89 | 135.15 | 130.81 | 134.56 | 503,717 | +5.15(+3.98%) |
Mar 23, 2018 | 131.33 | 131.59 | 128.67 | 129.41 | 990,485 | -2.21(-1.68%) |
Mar 22, 2018 | 136.06 | 138.25 | 130.09 | 131.62 | 1,906,770 | -12.10(-8.42%) |
Mar 21, 2018 | 143.68 | 145.72 | 143.56 | 143.72 | 552,474 | +0.30(+0.21%) |
Mar 20, 2018 | 145.81 | 145.81 | 142.35 | 143.42 | 424,493 | -2.57(-1.76%) |
Mar 19, 2018 | 146.56 | 146.59 | 144.47 | 145.99 | 387,736 | -0.75(-0.51%) |
Mar 16, 2018 | 146.16 | 147.44 | 145.29 | 146.74 | 574,909 | +0.28(+0.19%) |
Mar 15, 2018 | 145.81 | 147.04 | 144.91 | 146.46 | 437,787 | +0.95(+0.65%) |
Mar 14, 2018 | 148.52 | 149.04 | 144.94 | 145.51 | 245,535 | -2.17(-1.47%) |
Mar 13, 2018 | 148.11 | 148.59 | 145.65 | 147.68 | 336,970 | +0.27(+0.19%) |
Mar 12, 2018 | 149.18 | 150.47 | 147.03 | 147.41 | 366,443 | -1.84(-1.23%) |
Mar 09, 2018 | 149.81 | 149.81 | 146.67 | 149.25 | 426,048 | +0.91(+0.61%) |
Mar 08, 2018 | 144.10 | 149.01 | 143.09 | 148.34 | 685,264 | +4.85(+3.38%) |
Mar 07, 2018 | 149.69 | 142.74 | 143.49 | 839,340 | -7.23(-4.80%) | |
Mar 06, 2018 | 147.45 | 151.03 | 146.54 | 150.72 | 639,784 | +4.26(+2.91%) |
Mar 05, 2018 | 143.89 | 147.60 | 142.34 | 146.46 | 531,030 | +2.81(+1.95%) |
Mar 02, 2018 | 141.91 | 144.52 | 140.22 | 143.65 | 506,644 | +0.18(+0.12%) |
Mar 01, 2018 | 139.62 | 144.42 | 138.48 | 143.48 | 891,360 | +4.12(+2.95%) |
Feb 28, 2018 | 143.19 | 143.43 | 139.29 | 139.36 | 839,595 | -2.90(-2.04%) |
Feb 27, 2018 | 145.21 | 147.00 | 142.24 | 142.27 | 394,016 | -2.87(-1.98%) |
Feb 26, 2018 | 144.15 | 145.59 | 141.28 | 145.14 | 552,279 | +1.89(+1.32%) |
Feb 23, 2018 | 143.83 | 144.65 | 141.60 | 143.25 | 311,796 | +0.25(+0.18%) |
Feb 22, 2018 | 145.76 | 142.34 | 143.00 | 543,675 | -1.25(-0.87%) | |
Feb 21, 2018 | 145.62 | 146.96 | 144.22 | 144.25 | 610,261 | -1.20(-0.83%) |
Feb 20, 2018 | 147.17 | 147.98 | 144.77 | 145.45 | 453,232 | -2.28(-1.54%) |
Feb 16, 2018 | 147.73 | 147.73 | 147.73 | 0 | -2.30(-1.53%) | |
Feb 15, 2018 | 148.84 | 151.67 | 148.77 | 150.03 | 395,136 | +1.78(+1.20%) |
Feb 14, 2018 | 143.32 | 148.65 | 143.10 | 148.25 | 376,264 | +2.74(+1.88%) |
Feb 13, 2018 | 146.14 | 147.50 | 144.56 | 145.51 | 342,818 | -1.58(-1.08%) |
Feb 12, 2018 | 144.73 | 149.47 | 143.60 | 147.09 | 575,609 | +3.36(+2.34%) |
Feb 09, 2018 | 143.63 | 145.27 | 138.57 | 143.73 | 573,833 | +1.60(+1.13%) |
Feb 08, 2018 | 144.81 | 145.41 | 141.94 | 142.13 | 651,625 | -2.60(-1.80%) |
Feb 07, 2018 | 144.64 | 147.27 | 144.64 | 144.73 | 832,256 | -0.82(-0.56%) |
Feb 06, 2018 | 138.80 | 146.62 | 138.80 | 145.55 | 1,168,582 | +2.03(+1.42%) |
Feb 05, 2018 | 145.40 | 146.55 | 140.90 | 143.52 | 443,636 | -3.05(-2.08%) |
Feb 02, 2018 | 148.88 | 149.62 | 145.68 | 146.57 | 736,488 | -3.63(-2.41%) |
Feb 01, 2018 | 150.33 | 151.36 | 148.09 | 150.19 | 814,676 | -0.76(-0.51%) |
Jan 31, 2018 | 155.66 | 156.27 | 149.78 | 150.96 | 902,868 | -3.81(-2.46%) |
Jan 30, 2018 | 158.74 | 158.91 | 154.71 | 154.77 | 790,035 | -5.12(-3.20%) |
Jan 29, 2018 | 163.95 | 164.45 | 159.37 | 159.89 | 459,016 | -4.73(-2.87%) |
Jan 26, 2018 | 164.00 | 165.28 | 162.94 | 164.62 | 686,984 | +1.32(+0.81%) |
Jan 25, 2018 | 163.64 | 164.15 | 160.72 | 163.30 | 583,918 | +0.18(+0.11%) |
Jan 24, 2018 | 164.03 | 166.48 | 161.31 | 163.12 | 733,901 | +0.17(+0.10%) |
Jan 23, 2018 | 161.64 | 164.13 | 161.19 | 162.96 | 638,210 | +1.00(+0.62%) |
Jan 22, 2018 | 159.33 | 162.84 | 157.80 | 161.96 | 614,319 | +2.49(+1.56%) |
Jan 19, 2018 | 157.84 | 161.06 | 157.84 | 159.47 | 820,889 | +1.75(+1.11%) |
Jan 18, 2018 | 159.91 | 161.84 | 156.60 | 157.72 | 1,342,133 | -2.26(-1.41%) |
Jan 17, 2018 | 157.44 | 161.37 | 157.44 | 159.98 | 1,043,300 | +3.13(+2.00%) |
Jan 16, 2018 | 156.38 | 160.48 | 155.68 | 156.84 | 1,939,531 | +1.81(+1.17%) |
Jan 12, 2018 | 155.03 | 155.03 | 155.03 | 0 | -1.08(-0.69%) | |
Jan 11, 2018 | 154.48 | 156.75 | 153.63 | 156.12 | 1,356,818 | +0.84(+0.54%) |
Jan 10, 2018 | 155.28 | 2,485,440 | +1.02(+0.66%) | |||
Jan 09, 2018 | 160.17 | 163.59 | 153.48 | 154.26 | 5,437,117 | -27.13(-14.96%) |
Jan 08, 2018 | 181.75 | 182.62 | 179.97 | 181.39 | 1,478,224 | +0.36(+0.20%) |
Jan 05, 2018 | 176.77 | 181.48 | 175.90 | 181.03 | 1,061,541 | +4.65(+2.64%) |
Jan 04, 2018 | 173.71 | 176.82 | 171.81 | 176.38 | 573,422 | +2.89(+1.67%) |
Jan 03, 2018 | 175.45 | 175.45 | 172.02 | 173.49 | 479,110 | -2.12(-1.21%) |
Jan 02, 2018 | 172.54 | 177.33 | 172.54 | 175.61 | 495,323 | +3.72(+2.16%) |
Dec 29, 2017 | 171.89 | 171.89 | 171.89 | 0 | -1.80(-1.03%) | |
Dec 28, 2017 | 173.13 | 173.93 | 171.39 | 173.69 | 274,697 | +0.60(+0.34%) |
Dec 27, 2017 | 172.59 | 175.38 | 171.37 | 173.09 | 524,023 | +1.12(+0.65%) |
Dec 26, 2017 | 168.39 | 172.36 | 167.51 | 171.97 | 272,002 | +3.81(+2.27%) |
Dec 22, 2017 | 169.27 | 169.27 | 166.71 | 168.16 | 222,982 | -0.22(-0.13%) |
Dec 21, 2017 | 167.25 | 168.72 | 164.97 | 168.38 | 300,814 | +1.60(+0.96%) |
Dec 20, 2017 | 168.34 | 170.37 | 166.66 | 166.78 | 434,623 | -1.06(-0.63%) |
Dec 19, 2017 | 165.05 | 171.94 | 165.05 | 167.85 | 468,349 | +1.03(+0.62%) |
Dec 18, 2017 | 163.75 | 166.96 | 163.24 | 166.81 | 578,291 | +4.85(+3.00%) |
Dec 15, 2017 | 158.71 | 164.02 | 158.59 | 161.96 | 694,782 | +4.20(+2.66%) |
Dec 14, 2017 | 163.21 | 164.37 | 156.80 | 157.76 | 824,134 | -5.77(-3.53%) |
Dec 13, 2017 | 168.96 | 168.96 | 157.12 | 163.53 | 1,401,184 | -6.63(-3.90%) |
Dec 12, 2017 | 170.16 | 170.59 | 168.51 | 170.16 | 431,951 | +0.60(+0.35%) |
Dec 11, 2017 | 167.84 | 170.29 | 167.12 | 169.57 | 834,624 | +1.92(+1.15%) |
Dec 08, 2017 | 162.37 | 168.04 | 161.18 | 167.64 | 869,901 | +6.15(+3.81%) |
Dec 07, 2017 | 159.55 | 162.95 | 159.48 | 161.49 | 624,818 | +1.27(+0.79%) |
Dec 06, 2017 | 160.40 | 165.93 | 159.73 | 160.22 | 473,355 | -6.10(-3.67%) |
Dec 05, 2017 | 168.25 | 169.10 | 165.83 | 166.32 | 383,923 | -1.84(-1.09%) |
Dec 04, 2017 | 165.60 | 166.92 | 165.60 | 168.16 | 578,540 | +5.05(+3.10%) |
Dec 01, 2017 | 167.77 | 168.50 | 162.09 | 163.11 | 564,230 | -4.31(-2.57%) |
Nov 30, 2017 | 166.92 | 170.43 | 165.24 | 167.42 | 651,648 | +0.95(+0.57%) |
Nov 29, 2017 | 164.38 | 170.22 | 163.05 | 166.47 | 990,402 | +2.35(+1.43%) |
Nov 28, 2017 | 156.97 | 164.21 | 156.12 | 164.12 | 578,975 | +8.00(+5.12%) |
Nov 27, 2017 | 154.71 | 156.50 | 152.62 | 156.12 | 391,046 | +1.82(+1.18%) |
Nov 24, 2017 | 157.91 | 157.91 | 154.08 | 154.30 | 245,854 | -3.42(-2.17%) |
Nov 22, 2017 | 159.50 | 159.82 | 157.16 | 157.72 | 398,666 | -0.96(-0.60%) |
Nov 21, 2017 | 158.24 | 159.48 | 156.83 | 158.68 | 219,092 | +0.28(+0.18%) |
Nov 20, 2017 | 158.61 | 160.11 | 157.51 | 158.39 | 313,365 | +0.35(+0.22%) |
Nov 17, 2017 | 159.56 | 161.22 | 157.37 | 158.04 | 372,488 | -2.48(-1.55%) |
Nov 16, 2017 | 160.27 | 161.54 | 159.56 | 160.52 | 264,066 | +1.00(+0.62%) |
Nov 15, 2017 | 159.45 | 160.84 | 157.07 | 159.53 | 324,835 | -0.95(-0.59%) |
Nov 14, 2017 | 158.45 | 161.43 | 158.34 | 160.47 | 677,725 | +0.76(+0.48%) |
Nov 13, 2017 | 155.82 | 160.53 | 155.40 | 159.71 | 478,015 | +3.27(+2.09%) |
Nov 10, 2017 | 156.26 | 157.00 | 155.42 | 156.44 | 248,109 | +0.10(+0.06%) |
Nov 09, 2017 | 153.45 | 157.22 | 153.36 | 156.34 | 289,202 | +1.77(+1.14%) |
Nov 08, 2017 | 156.00 | 156.66 | 153.70 | 154.57 | 824,082 | -1.72(-1.10%) |
Nov 07, 2017 | 161.99 | 161.99 | 155.84 | 156.29 | 588,000 | -5.90(-3.64%) |
Nov 06, 2017 | 158.44 | 162.89 | 158.30 | 162.19 | 368,768 | +3.91(+2.47%) |
Nov 03, 2017 | 157.41 | 159.19 | 154.25 | 158.29 | 605,987 | +0.82(+0.52%) |
Nov 02, 2017 | 162.12 | 162.68 | 156.09 | 157.47 | 632,045 | -4.38(-2.71%) |
Nov 01, 2017 | 163.97 | 164.28 | 161.02 | 161.85 | 690,363 | -1.44(-0.88%) |
Oct 31, 2017 | 161.62 | 165.79 | 161.49 | 163.30 | 709,860 | +1.68(+1.04%) |
Oct 30, 2017 | 154.26 | 162.76 | 153.72 | 161.62 | 815,975 | +6.63(+4.28%) |
Oct 27, 2017 | 155.38 | 155.76 | 152.08 | 154.99 | 571,211 | -0.51(-0.33%) |
Oct 26, 2017 | 153.51 | 157.45 | 151.39 | 155.49 | 953,741 | +2.75(+1.80%) |
Oct 25, 2017 | 155.41 | 155.41 | 151.60 | 152.74 | 1,310,850 | -2.55(-1.64%) |
Oct 24, 2017 | 156.04 | 156.43 | 155.25 | 155.29 | 779,413 | -0.93(-0.59%) |
Oct 23, 2017 | 157.52 | 158.01 | 155.52 | 156.22 | 536,466 | -0.93(-0.59%) |
Oct 20, 2017 | 158.03 | 158.66 | 156.04 | 157.14 | 557,232 | -0.04(-0.02%) |
Oct 19, 2017 | 157.60 | 160.12 | 156.11 | 157.18 | 686,374 | -1.20(-0.76%) |
Oct 18, 2017 | 159.42 | 160.44 | 158.28 | 158.38 | 578,823 | -1.44(-0.90%) |
Oct 17, 2017 | 160.39 | 162.05 | 158.55 | 159.82 | 511,699 | -1.09(-0.68%) |
Oct 16, 2017 | 159.26 | 162.80 | 158.51 | 160.91 | 458,227 | +2.30(+1.45%) |
Oct 13, 2017 | 161.75 | 161.83 | 158.13 | 158.61 | 547,309 | -2.84(-1.76%) |
Oct 12, 2017 | 160.85 | 162.19 | 159.31 | 161.45 | 679,844 | +0.37(+0.23%) |
Oct 11, 2017 | 164.63 | 166.19 | 158.54 | 161.08 | 858,390 | -3.64(-2.21%) |
Oct 10, 2017 | 167.06 | 168.41 | 164.50 | 164.72 | 742,930 | -2.30(-1.38%) |
Oct 09, 2017 | 168.83 | 170.97 | 166.35 | 167.02 | 652,068 | -2.98(-1.75%) |
Oct 06, 2017 | 170.86 | 172.91 | 169.41 | 170.00 | 1,042,700 | -1.45(-0.85%) |
Oct 05, 2017 | 172.48 | 172.79 | 167.36 | 171.45 | 1,250,810 | -2.58(-1.48%) |
Oct 04, 2017 | 159.31 | 176.48 | 154.19 | 174.03 | 2,729,522 | +8.46(+5.11%) |
Oct 03, 2017 | 167.88 | 168.51 | 164.49 | 165.57 | 675,677 | -0.41(-0.25%) |
Oct 02, 2017 | 167.69 | 168.07 | 165.04 | 165.98 | 774,851 | -1.17(-0.70%) |
Sep 29, 2017 | 164.40 | 168.06 | 164.40 | 167.15 | 543,090 | +3.07(+1.87%) |
Sep 28, 2017 | 163.79 | 165.36 | 163.60 | 164.07 | 332,041 | -0.54(-0.33%) |
Sep 27, 2017 | 161.22 | 165.69 | 160.38 | 164.61 | 492,201 | +3.56(+2.21%) |
Sep 26, 2017 | 161.45 | 162.21 | 160.11 | 161.05 | 398,862 | -0.76(-0.47%) |
Sep 25, 2017 | 159.62 | 164.55 | 158.90 | 161.81 | 566,014 | +1.78(+1.11%) |
Sep 22, 2017 | 157.60 | 160.51 | 155.90 | 160.03 | 350,939 | +2.51(+1.59%) |
Sep 21, 2017 | 156.75 | 158.37 | 155.97 | 157.53 | 431,073 | +0.80(+0.51%) |
Sep 20, 2017 | 154.04 | 159.80 | 154.04 | 156.73 | 720,100 | +2.87(+1.86%) |
Sep 19, 2017 | 158.64 | 158.69 | 149.58 | 153.86 | 1,617,338 | -9.92(-6.06%) |
Sep 18, 2017 | 166.89 | 167.84 | 162.00 | 163.78 | 806,576 | -2.61(-1.57%) |
Sep 15, 2017 | 170.13 | 170.64 | 163.03 | 166.39 | 1,698,571 | -7.31(-4.21%) |
Sep 14, 2017 | 175.81 | 176.54 | 171.17 | 173.70 | 546,936 | -2.48(-1.41%) |
Sep 13, 2017 | 178.17 | 178.17 | 175.66 | 176.18 | 443,213 | -1.98(-1.11%) |
Sep 12, 2017 | 175.91 | 178.24 | 175.29 | 178.16 | 508,247 | +2.55(+1.45%) |
Sep 11, 2017 | 176.52 | 176.69 | 174.91 | 175.61 | 501,403 | +0.20(+0.11%) |
Sep 08, 2017 | 174.79 | 175.98 | 173.15 | 175.41 | 308,469 | +0.42(+0.24%) |
Sep 07, 2017 | 175.85 | 176.62 | 174.13 | 175.00 | 400,746 | -0.57(-0.32%) |
Sep 06, 2017 | 176.27 | 172.38 | 175.56 | 310,080 | +3.26(+1.89%) | |
Sep 05, 2017 | 172.47 | 173.17 | 171.16 | 172.30 | 296,404 | -0.39(-0.23%) |
Sep 01, 2017 | 172.56 | 173.99 | 172.56 | 172.69 | 306,019 | +0.17(+0.10%) |
Aug 31, 2017 | 170.75 | 174.11 | 170.33 | 172.53 | 523,745 | +2.33(+1.37%) |
Aug 30, 2017 | 169.77 | 171.19 | 169.26 | 170.19 | 329,407 | +0.40(+0.24%) |
Aug 29, 2017 | 169.55 | 170.26 | 168.16 | 169.79 | 324,583 | -0.78(-0.46%) |
Aug 28, 2017 | 173.02 | 173.19 | 170.43 | 170.57 | 243,031 | -1.91(-1.11%) |
Aug 25, 2017 | 171.88 | 175.18 | 170.99 | 172.49 | 284,907 | +1.23(+0.72%) |
Aug 24, 2017 | 172.55 | 174.44 | 170.97 | 171.26 | 305,075 | -0.39(-0.23%) |
Aug 23, 2017 | 175.51 | 175.90 | 170.94 | 171.65 | 523,853 | -4.99(-2.82%) |
Aug 22, 2017 | 172.96 | 177.09 | 172.49 | 176.63 | 482,890 | +4.18(+2.42%) |
Aug 21, 2017 | 174.10 | 174.19 | 170.97 | 172.46 | 592,128 | -1.57(-0.90%) |
Aug 18, 2017 | 176.00 | 176.63 | 173.90 | 174.03 | 437,491 | -2.75(-1.56%) |
Aug 17, 2017 | 178.32 | 181.10 | 176.78 | 176.78 | 674,420 | -2.18(-1.22%) |
Aug 16, 2017 | 178.53 | 180.29 | 178.29 | 178.96 | 247,509 | +1.21(+0.68%) |
Aug 15, 2017 | 182.14 | 182.14 | 177.54 | 177.75 | 337,900 | -4.44(-2.44%) |
Aug 14, 2017 | 182.54 | 183.82 | 179.47 | 182.19 | 623,466 | +0.98(+0.54%) |
Aug 11, 2017 | 180.11 | 181.58 | 178.51 | 181.21 | 385,379 | +0.60(+0.33%) |
Aug 10, 2017 | 188.34 | 188.96 | 180.46 | 180.62 | 601,932 | -8.59(-4.54%) |
Aug 09, 2017 | 191.79 | 192.42 | 188.51 | 189.20 | 371,232 | -2.58(-1.34%) |
Aug 08, 2017 | 192.98 | 194.21 | 191.69 | 191.78 | 348,647 | -1.21(-0.63%) |
Aug 07, 2017 | 194.81 | 194.89 | 192.51 | 192.99 | 374,233 | -2.06(-1.06%) |
Aug 04, 2017 | 195.20 | 195.43 | 192.99 | 195.05 | 299,949 | -0.13(-0.06%) |
Aug 03, 2017 | 195.22 | 197.04 | 193.65 | 195.18 | 266,262 | -0.79(-0.40%) |
Aug 02, 2017 | 195.22 | 197.63 | 195.11 | 195.97 | 379,911 | -0.14(-0.07%) |