Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 137.94 | 138.20 | 136.66 | 136.93 | 4,061,471 | -0.96(-0.69%) |
Jul 30, 2018 | 136.80 | 139.09 | 136.54 | 137.89 | 3,767,688 | +1.01(+0.74%) |
Jul 27, 2018 | 136.10 | 137.34 | 135.94 | 136.88 | 4,932,347 | +1.16(+0.86%) |
Jul 26, 2018 | 137.53 | 138.11 | 134.47 | 135.72 | 8,524,445 | -2.39(-1.73%) |
Jul 25, 2018 | 137.06 | 138.19 | 136.82 | 138.11 | 5,034,381 | +0.82(+0.60%) |
Jul 24, 2018 | 138.41 | 138.71 | 136.92 | 137.28 | 3,897,980 | -0.70(-0.51%) |
Jul 23, 2018 | 138.06 | 136.50 | 137.99 | 3,168,831 | +0.68(+0.49%) | |
Jul 20, 2018 | 136.64 | 137.64 | 135.84 | 137.31 | 3,102,942 | +0.49(+0.36%) |
Jul 19, 2018 | 136.98 | 137.89 | 136.56 | 136.82 | 5,602,525 | -0.45(-0.33%) |
Jul 18, 2018 | 138.94 | 138.96 | 137.17 | 137.27 | 4,399,489 | -1.58(-1.14%) |
Jul 17, 2018 | 137.82 | 139.07 | 137.82 | 138.85 | 2,159,310 | +0.84(+0.61%) |
Jul 16, 2018 | 137.87 | 138.45 | 137.30 | 138.01 | 3,242,418 | +0.24(+0.17%) |
Jul 13, 2018 | 137.99 | 134.97 | 137.78 | 5,968,176 | -0.53(-0.38%) | |
Jul 12, 2018 | 138.33 | 138.88 | 138.05 | 138.31 | 2,714,382 | +0.43(+0.31%) |
Jul 11, 2018 | 137.87 | 3,684,820 | -1.74(-1.24%) | |||
Jul 10, 2018 | 138.92 | 139.92 | 138.60 | 139.61 | 2,513,894 | +0.59(+0.43%) |
Jul 09, 2018 | 139.48 | 139.77 | 138.53 | 139.02 | 2,848,525 | +0.45(+0.33%) |
Jul 06, 2018 | 137.13 | 139.57 | 136.86 | 138.57 | 3,959,186 | +1.83(+1.33%) |
Jul 05, 2018 | 137.05 | 136.03 | 136.74 | 2,585,494 | +0.73(+0.54%) | |
Jul 03, 2018 | 136.01 | 136.01 | 136.01 | 0 | -0.34(-0.25%) | |
Jul 02, 2018 | 135.59 | 136.35 | 135.12 | 136.35 | 3,479,010 | +0.16(+0.12%) |
Jun 29, 2018 | 137.29 | 135.66 | 136.19 | 4,630,129 | +0.32(+0.24%) | |
Jun 28, 2018 | 136.68 | 136.75 | 134.81 | 135.87 | 4,759,006 | -0.96(-0.70%) |
Jun 27, 2018 | 138.25 | 139.50 | 136.79 | 136.83 | 5,707,810 | -3.03(-2.17%) |
Jun 26, 2018 | 139.08 | 140.68 | 138.90 | 139.86 | 3,881,936 | +0.96(+0.69%) |
Jun 25, 2018 | 141.68 | 141.68 | 138.16 | 138.91 | 7,048,658 | -4.12(-2.88%) |
Jun 22, 2018 | 140.18 | 143.54 | 140.17 | 143.03 | 12,571,653 | +3.49(+2.50%) |
Jun 21, 2018 | 141.93 | 142.20 | 138.67 | 139.53 | 5,355,818 | -1.76(-1.25%) |
Jun 20, 2018 | 143.34 | 143.88 | 141.13 | 141.30 | 4,198,259 | -2.09(-1.46%) |
Jun 19, 2018 | 143.09 | 143.86 | 142.76 | 143.39 | 3,854,551 | -1.14(-0.79%) |
Jun 18, 2018 | 143.88 | 144.79 | 142.38 | 144.53 | 4,944,458 | -0.16(-0.11%) |
Jun 15, 2018 | 145.20 | 143.06 | 144.69 | 8,495,574 | -0.51(-0.35%) | |
Jun 14, 2018 | 145.19 | 145.97 | 144.88 | 145.20 | 2,749,609 | +0.41(+0.28%) |
Jun 13, 2018 | 145.15 | 145.69 | 144.76 | 144.79 | 3,611,947 | -0.13(-0.09%) |
Jun 12, 2018 | 145.00 | 145.37 | 144.49 | 144.92 | 3,433,913 | +0.21(+0.14%) |
Jun 11, 2018 | 146.93 | 146.93 | 144.51 | 144.71 | 3,734,660 | -2.10(-1.43%) |
Jun 08, 2018 | 146.91 | 149.12 | 146.43 | 146.82 | 5,817,502 | -0.50(-0.34%) |
Jun 07, 2018 | 142.33 | 147.76 | 142.28 | 147.31 | 9,542,455 | +6.17(+4.37%) |
Jun 06, 2018 | 141.15 | 141.14 | 4,125,488 | +2.52(+1.82%) | ||
Jun 05, 2018 | 139.05 | 139.93 | 138.19 | 138.62 | 3,396,422 | -0.64(-0.46%) |
Jun 04, 2018 | 139.14 | 139.50 | 138.67 | 139.26 | 3,651,915 | +0.92(+0.67%) |
Jun 01, 2018 | 138.99 | 139.12 | 138.22 | 138.34 | 3,685,894 | +0.14(+0.10%) |
May 31, 2018 | 139.21 | 139.60 | 138.14 | 138.20 | 5,648,741 | -1.56(-1.12%) |
May 30, 2018 | 139.41 | 140.01 | 138.90 | 139.77 | 2,774,699 | +1.04(+0.75%) |
May 29, 2018 | 140.29 | 140.54 | 138.38 | 138.73 | 3,700,550 | -2.24(-1.59%) |
May 25, 2018 | 140.97 | 140.97 | 140.97 | 0 | +0.71(+0.50%) | |
May 24, 2018 | 139.15 | 140.44 | 138.57 | 140.26 | 3,910,472 | +0.67(+0.48%) |
May 23, 2018 | 137.94 | 139.62 | 137.47 | 139.59 | 4,440,160 | +1.87(+1.36%) |
May 22, 2018 | 139.97 | 140.00 | 137.47 | 137.72 | 3,732,719 | -1.75(-1.26%) |
May 21, 2018 | 139.73 | 139.90 | 138.72 | 139.47 | 2,806,397 | +0.43(+0.31%) |
May 18, 2018 | 139.65 | 140.65 | 138.67 | 139.04 | 2,683,810 | -0.28(-0.20%) |
May 17, 2018 | 140.47 | 140.98 | 138.82 | 139.33 | 3,445,011 | -1.35(-0.96%) |
May 16, 2018 | 140.99 | 141.60 | 139.70 | 140.67 | 2,919,988 | -0.16(-0.12%) |
May 15, 2018 | 141.88 | 142.21 | 140.21 | 140.84 | 4,019,012 | -1.43(-1.01%) |
May 14, 2018 | 143.07 | 143.36 | 141.93 | 142.27 | 2,937,649 | -0.58(-0.41%) |
May 11, 2018 | 142.51 | 143.36 | 142.38 | 142.85 | 2,614,825 | +0.28(+0.19%) |
May 10, 2018 | 142.04 | 143.07 | 141.92 | 142.57 | 1,939,424 | +0.72(+0.51%) |
May 09, 2018 | 142.51 | 142.69 | 140.83 | 141.86 | 3,198,382 | -0.46(-0.32%) |
May 08, 2018 | 142.03 | 143.02 | 141.43 | 142.31 | 3,235,953 | -0.20(-0.14%) |
May 07, 2018 | 144.04 | 144.50 | 142.21 | 142.51 | 3,912,046 | -0.03(-0.02%) |
May 04, 2018 | 138.15 | 142.90 | 138.11 | 142.54 | 4,959,561 | +4.28(+3.09%) |
May 03, 2018 | 138.71 | 138.92 | 137.40 | 138.26 | 3,993,556 | -0.52(-0.37%) |
May 02, 2018 | 140.05 | 140.95 | 138.57 | 138.78 | 4,997,202 | -2.38(-1.69%) |
May 01, 2018 | 143.71 | 143.81 | 140.01 | 141.16 | 7,594,836 | -3.46(-2.39%) |
Apr 30, 2018 | 142.25 | 145.06 | 141.43 | 144.62 | 14,996,577 | +7.89(+5.77%) |
Apr 27, 2018 | 137.75 | 138.06 | 136.65 | 136.73 | 4,794,984 | -0.52(-0.38%) |
Apr 26, 2018 | 135.14 | 137.73 | 134.44 | 137.24 | 4,261,375 | +2.56(+1.90%) |
Apr 25, 2018 | 135.68 | 135.90 | 133.88 | 134.69 | 4,295,221 | -1.19(-0.88%) |
Apr 24, 2018 | 137.98 | 138.05 | 135.40 | 135.88 | 3,362,639 | -1.44(-1.05%) |
Apr 23, 2018 | 137.31 | 137.93 | 136.60 | 137.32 | 3,533,363 | +0.19(+0.14%) |
Apr 20, 2018 | 137.62 | 138.82 | 136.91 | 137.13 | 4,586,254 | -0.66(-0.48%) |
Apr 19, 2018 | 139.59 | 140.01 | 137.14 | 137.79 | 3,793,640 | -1.97(-1.41%) |
Apr 18, 2018 | 140.43 | 141.05 | 139.70 | 139.76 | 2,898,039 | -0.64(-0.46%) |
Apr 17, 2018 | 140.26 | 141.20 | 139.97 | 140.40 | 3,313,318 | +0.79(+0.57%) |
Apr 16, 2018 | 139.32 | 140.30 | 138.94 | 139.60 | 3,606,732 | -0.09(-0.06%) |
Apr 13, 2018 | 140.06 | 140.92 | 139.28 | 139.69 | 2,839,801 | +0.09(+0.07%) |
Apr 12, 2018 | 141.29 | 142.86 | 139.52 | 139.59 | 5,995,271 | -1.49(-1.05%) |
Apr 11, 2018 | 140.35 | 141.70 | 140.16 | 141.08 | 3,138,735 | +0.49(+0.35%) |
Apr 10, 2018 | 140.64 | 141.62 | 139.97 | 140.59 | 4,544,846 | +1.33(+0.96%) |
Apr 09, 2018 | 140.11 | 141.28 | 139.11 | 139.26 | 4,146,511 | -0.02(-0.01%) |
Apr 06, 2018 | 140.28 | 141.46 | 138.98 | 139.27 | 5,003,829 | -2.33(-1.65%) |
Apr 05, 2018 | 140.27 | 142.13 | 139.71 | 141.61 | 5,210,850 | +1.92(+1.37%) |
Apr 04, 2018 | 136.90 | 140.05 | 136.36 | 139.69 | 5,657,510 | +1.15(+0.83%) |
Apr 03, 2018 | 136.45 | 138.65 | 135.86 | 138.54 | 5,463,902 | +2.31(+1.70%) |
Apr 02, 2018 | 136.70 | 138.33 | 134.09 | 136.22 | 8,058,368 | +1.16(+0.86%) |
Mar 29, 2018 | 135.07 | 135.07 | 135.07 | 0 | -1.75(-1.28%) | |
Mar 28, 2018 | 136.33 | 137.99 | 136.31 | 136.82 | 4,530,534 | +0.80(+0.59%) |
Mar 27, 2018 | 136.90 | 137.99 | 135.15 | 136.02 | 4,074,425 | -0.46(-0.33%) |
Mar 26, 2018 | 134.92 | 136.63 | 134.92 | 136.47 | 4,025,453 | +2.62(+1.96%) |
Mar 23, 2018 | 136.11 | 136.54 | 133.81 | 133.86 | 3,991,347 | -1.78(-1.31%) |
Mar 22, 2018 | 136.34 | 137.43 | 135.47 | 135.64 | 4,246,977 | -1.40(-1.02%) |
Mar 21, 2018 | 138.19 | 138.55 | 136.72 | 137.04 | 4,482,561 | -0.62(-0.45%) |
Mar 20, 2018 | 137.98 | 138.77 | 137.55 | 137.66 | 3,595,086 | +0.32(+0.23%) |
Mar 19, 2018 | 139.92 | 140.23 | 136.65 | 137.34 | 4,986,924 | -2.89(-2.06%) |
Mar 16, 2018 | 139.82 | 140.98 | 139.56 | 140.23 | 16,549,172 | +0.65(+0.46%) |
Mar 15, 2018 | 137.08 | 140.05 | 136.98 | 139.59 | 6,860,554 | +2.91(+2.13%) |
Mar 14, 2018 | 137.33 | 137.77 | 135.81 | 136.67 | 4,490,959 | +0.02(+0.01%) |
Mar 13, 2018 | 136.95 | 138.10 | 136.65 | 136.66 | 5,016,730 | +0.42(+0.30%) |
Mar 12, 2018 | 136.24 | 137.72 | 136.04 | 136.24 | 5,165,475 | +0.43(+0.32%) |
Mar 09, 2018 | 134.41 | 136.23 | 133.74 | 135.81 | 5,877,500 | +2.42(+1.81%) |
Mar 08, 2018 | 131.91 | 133.54 | 131.85 | 133.39 | 4,965,880 | +1.78(+1.35%) |
Mar 07, 2018 | 131.92 | 131.61 | 5,073,286 | +1.02(+0.78%) | ||
Mar 06, 2018 | 130.64 | 131.03 | 129.69 | 130.59 | 5,802,449 | +0.15(+0.11%) |
Mar 05, 2018 | 128.07 | 130.84 | 127.76 | 130.45 | 7,399,995 | +2.38(+1.86%) |
Mar 02, 2018 | 128.62 | 129.95 | 126.83 | 128.06 | 13,608,972 | -6.42(-4.77%) |
Mar 01, 2018 | 136.29 | 138.57 | 134.06 | 134.48 | 6,493,149 | -1.76(-1.29%) |
Feb 28, 2018 | 138.57 | 139.24 | 136.22 | 136.24 | 7,078,204 | -1.65(-1.20%) |
Feb 27, 2018 | 140.92 | 141.19 | 137.88 | 137.89 | 5,716,995 | -2.51(-1.78%) |
Feb 26, 2018 | 140.76 | 141.40 | 139.30 | 140.40 | 5,271,490 | +0.45(+0.32%) |
Feb 23, 2018 | 138.56 | 140.17 | 138.56 | 139.95 | 4,977,794 | +2.06(+1.49%) |
Feb 22, 2018 | 138.53 | 137.89 | 5,124,086 | +1.73(+1.27%) | ||
Feb 21, 2018 | 135.40 | 138.46 | 135.27 | 136.16 | 9,123,234 | +1.27(+0.94%) |
Feb 20, 2018 | 134.75 | 136.60 | 134.13 | 134.89 | 6,071,326 | -0.54(-0.40%) |
Feb 16, 2018 | 135.43 | 135.43 | 135.43 | 0 | -2.57(-1.86%) | |
Feb 15, 2018 | 138.55 | 136.50 | 138.00 | 5,839,530 | +0.68(+0.49%) | |
Feb 14, 2018 | 138.56 | 139.06 | 137.05 | 137.32 | 6,824,195 | -2.07(-1.48%) |
Feb 13, 2018 | 139.90 | 140.61 | 138.80 | 139.38 | 6,295,379 | -1.29(-0.92%) |
Feb 12, 2018 | 139.36 | 142.38 | 138.61 | 140.67 | 6,122,528 | +2.66(+1.93%) |
Feb 09, 2018 | 137.31 | 139.03 | 133.23 | 138.01 | 8,373,771 | +1.57(+1.15%) |
Feb 08, 2018 | 142.21 | 142.25 | 136.26 | 136.44 | 6,325,943 | -5.78(-4.07%) |
Feb 07, 2018 | 141.50 | 144.41 | 141.28 | 142.23 | 5,795,284 | +0.46(+0.32%) |
Feb 06, 2018 | 135.91 | 142.47 | 135.82 | 141.77 | 7,934,031 | +0.49(+0.35%) |
Feb 05, 2018 | 144.72 | 145.32 | 132.18 | 141.28 | 8,439,690 | -4.10(-2.82%) |
Feb 02, 2018 | 146.59 | 148.25 | 145.04 | 145.38 | 5,364,717 | -2.16(-1.47%) |
Feb 01, 2018 | 146.14 | 148.95 | 144.96 | 147.54 | 5,535,143 | +0.65(+0.44%) |
Jan 31, 2018 | 149.00 | 149.59 | 146.14 | 146.89 | 8,159,359 | -1.15(-0.78%) |
Jan 30, 2018 | 152.00 | 152.49 | 146.64 | 148.04 | 11,195,191 | -4.54(-2.98%) |
Jan 29, 2018 | 153.03 | 153.38 | 152.12 | 152.58 | 7,088,699 | -0.51(-0.33%) |
Jan 26, 2018 | 150.78 | 153.12 | 150.21 | 153.08 | 4,611,202 | +2.32(+1.54%) |
Jan 25, 2018 | 151.40 | 151.59 | 150.46 | 150.77 | 3,280,705 | -0.40(-0.26%) |
Jan 24, 2018 | 152.17 | 152.17 | 150.42 | 151.16 | 3,205,168 | -0.59(-0.39%) |
Jan 23, 2018 | 150.69 | 152.56 | 150.07 | 151.75 | 3,470,649 | +0.51(+0.34%) |
Jan 22, 2018 | 151.03 | 151.77 | 150.72 | 151.24 | 3,747,456 | +0.08(+0.05%) |
Jan 19, 2018 | 150.19 | 151.61 | 149.69 | 151.16 | 4,364,831 | +1.33(+0.89%) |
Jan 18, 2018 | 150.36 | 150.58 | 149.26 | 149.83 | 2,509,720 | -0.35(-0.23%) |
Jan 17, 2018 | 149.64 | 150.78 | 149.24 | 150.18 | 4,811,233 | +1.12(+0.75%) |
Jan 16, 2018 | 149.01 | 149.69 | 148.38 | 149.07 | 4,266,745 | +0.09(+0.06%) |
Jan 12, 2018 | 148.97 | 148.97 | 148.97 | 0 | +0.15(+0.10%) | |
Jan 11, 2018 | 148.96 | 149.81 | 147.71 | 148.82 | 3,585,189 | -0.10(-0.07%) |
Jan 10, 2018 | 148.91 | 149.34 | 148.03 | 148.92 | 2,531,999 | -0.03(-0.02%) |
Jan 09, 2018 | 149.54 | 149.54 | 148.49 | 148.95 | 3,115,478 | -0.33(-0.22%) |
Jan 08, 2018 | 149.12 | 149.52 | 148.42 | 149.28 | 2,400,437 | -0.10(-0.07%) |
Jan 05, 2018 | 149.34 | 150.20 | 148.83 | 149.38 | 4,354,837 | +0.30(+0.20%) |
Jan 04, 2018 | 148.69 | 149.45 | 148.25 | 149.08 | 3,211,253 | +1.04(+0.70%) |
Jan 03, 2018 | 148.68 | 149.03 | 147.62 | 148.05 | 4,415,064 | -0.63(-0.42%) |
Jan 02, 2018 | 149.11 | 149.62 | 148.19 | 148.67 | 4,307,248 | +0.94(+0.64%) |
Dec 29, 2017 | 147.73 | 147.73 | 147.73 | 0 | -0.84(-0.57%) | |
Dec 28, 2017 | 148.71 | 148.96 | 148.16 | 148.57 | 2,097,285 | +0.37(+0.25%) |
Dec 27, 2017 | 147.05 | 148.26 | 146.63 | 148.20 | 1,859,892 | +1.18(+0.81%) |
Dec 26, 2017 | 146.84 | 147.32 | 146.61 | 147.02 | 1,491,494 | -0.11(-0.08%) |
Dec 22, 2017 | 147.47 | 147.66 | 146.38 | 147.13 | 3,768,147 | -0.37(-0.25%) |
Dec 21, 2017 | 148.14 | 148.27 | 147.34 | 147.50 | 2,728,088 | -0.27(-0.19%) |
Dec 20, 2017 | 149.20 | 149.20 | 147.38 | 147.77 | 3,203,364 | -1.05(-0.70%) |
Dec 19, 2017 | 149.68 | 150.11 | 148.55 | 148.82 | 3,637,558 | -0.69(-0.46%) |
Dec 18, 2017 | 150.09 | 150.87 | 149.44 | 149.51 | 2,826,822 | +0.12(+0.08%) |
Dec 15, 2017 | 149.60 | 150.28 | 149.07 | 149.39 | 8,662,909 | +0.79(+0.53%) |
Dec 14, 2017 | 149.05 | 149.41 | 148.34 | 148.60 | 3,107,273 | -0.35(-0.24%) |
Dec 13, 2017 | 148.00 | 149.31 | 147.97 | 148.96 | 2,975,672 | +1.13(+0.77%) |
Dec 12, 2017 | 147.82 | 148.66 | 147.50 | 147.82 | 3,268,929 | -0.88(-0.59%) |
Dec 11, 2017 | 148.43 | 148.70 | 147.81 | 148.70 | 2,727,271 | +0.09(+0.06%) |
Dec 08, 2017 | 148.52 | 148.95 | 148.06 | 148.61 | 2,611,195 | +0.21(+0.14%) |
Dec 07, 2017 | 148.10 | 148.73 | 147.56 | 148.41 | 2,660,498 | -0.49(-0.33%) |
Dec 06, 2017 | 148.90 | 149.72 | 148.48 | 148.90 | 3,051,695 | +0.42(+0.28%) |
Dec 05, 2017 | 149.03 | 149.56 | 148.02 | 148.47 | 3,761,802 | +2.01(+1.37%) |
Dec 04, 2017 | 148.72 | 148.90 | 146.28 | 146.47 | 4,594,158 | -1.91(-1.28%) |
Dec 01, 2017 | 148.29 | 148.61 | 146.24 | 148.37 | 4,985,731 | +0.77(+0.52%) |
Nov 30, 2017 | 146.11 | 148.63 | 145.34 | 147.60 | 7,018,307 | +2.19(+1.50%) |
Nov 29, 2017 | 146.49 | 146.75 | 144.23 | 145.41 | 5,374,485 | -0.78(-0.53%) |
Nov 28, 2017 | 144.39 | 146.22 | 144.22 | 146.19 | 3,409,943 | +2.03(+1.41%) |
Nov 27, 2017 | 144.34 | 143.41 | 144.16 | 2,440,827 | -0.13(-0.09%) | |
Nov 24, 2017 | 144.09 | 144.67 | 144.05 | 144.28 | 1,128,967 | +0.05(+0.04%) |
Nov 22, 2017 | 144.42 | 145.34 | 143.91 | 144.23 | 3,187,367 | +0.64(+0.45%) |
Nov 21, 2017 | 142.95 | 144.41 | 142.92 | 143.59 | 3,107,905 | +1.17(+0.82%) |
Nov 20, 2017 | 142.77 | 143.21 | 142.28 | 142.42 | 2,862,476 | +0.18(+0.13%) |
Nov 17, 2017 | 142.94 | 143.08 | 141.77 | 142.25 | 2,603,641 | -1.17(-0.82%) |
Nov 16, 2017 | 143.06 | 144.10 | 142.94 | 143.41 | 2,685,561 | +0.66(+0.46%) |
Nov 15, 2017 | 143.07 | 143.93 | 142.61 | 142.76 | 2,366,671 | -0.67(-0.47%) |
Nov 14, 2017 | 142.35 | 143.70 | 142.12 | 143.43 | 2,555,196 | +0.63(+0.44%) |
Nov 13, 2017 | 141.18 | 143.29 | 140.85 | 142.80 | 3,053,537 | +1.52(+1.08%) |
Nov 10, 2017 | 141.97 | 142.31 | 139.51 | 141.28 | 4,954,036 | -1.20(-0.84%) |
Nov 09, 2017 | 143.95 | 144.36 | 141.72 | 142.48 | 4,944,615 | -2.64(-1.82%) |
Nov 08, 2017 | 145.19 | 145.79 | 144.57 | 145.13 | 3,053,772 | -0.57(-0.39%) |
Nov 07, 2017 | 145.13 | 145.74 | 144.63 | 145.70 | 2,936,722 | +0.60(+0.41%) |
Nov 06, 2017 | 144.10 | 145.40 | 143.85 | 145.10 | 3,619,776 | +1.21(+0.84%) |
Nov 03, 2017 | 143.34 | 144.57 | 143.00 | 143.89 | 2,297,637 | +0.47(+0.33%) |
Nov 02, 2017 | 142.48 | 143.69 | 142.06 | 143.42 | 2,684,665 | +1.48(+1.04%) |
Nov 01, 2017 | 141.39 | 143.32 | 141.26 | 141.95 | 2,562,193 | -0.46(-0.32%) |
Oct 31, 2017 | 141.84 | 142.83 | 141.74 | 142.41 | 3,367,334 | +0.58(+0.41%) |
Oct 30, 2017 | 140.78 | 142.11 | 140.49 | 141.83 | 2,402,965 | +0.72(+0.51%) |
Oct 27, 2017 | 140.00 | 141.50 | 139.73 | 141.11 | 2,693,681 | +1.18(+0.84%) |
Oct 26, 2017 | 140.04 | 140.48 | 139.71 | 139.93 | 3,439,308 | +0.37(+0.26%) |
Oct 25, 2017 | 139.42 | 140.88 | 139.07 | 139.57 | 4,355,491 | -0.26(-0.18%) |
Oct 24, 2017 | 141.00 | 142.04 | 139.57 | 139.82 | 9,205,091 | +0.46(+0.33%) |
Oct 23, 2017 | 141.72 | 141.72 | 139.15 | 139.36 | 7,274,000 | -2.53(-1.78%) |
Oct 20, 2017 | 142.68 | 143.25 | 141.20 | 141.89 | 6,537,417 | -0.17(-0.12%) |
Oct 19, 2017 | 141.48 | 142.44 | 140.71 | 142.06 | 2,904,625 | +0.62(+0.44%) |
Oct 18, 2017 | 141.03 | 141.84 | 139.83 | 141.44 | 3,279,729 | +0.32(+0.22%) |
Oct 17, 2017 | 140.71 | 141.65 | 140.56 | 141.12 | 2,789,174 | +0.33(+0.24%) |
Oct 16, 2017 | 141.15 | 141.41 | 140.30 | 140.79 | 2,499,598 | -0.31(-0.22%) |
Oct 13, 2017 | 140.31 | 141.21 | 139.99 | 141.09 | 3,466,872 | +1.24(+0.89%) |
Oct 12, 2017 | 139.06 | 140.27 | 138.88 | 139.85 | 3,543,850 | +0.65(+0.47%) |
Oct 11, 2017 | 137.28 | 139.28 | 137.01 | 139.20 | 4,186,245 | +2.19(+1.60%) |
Oct 10, 2017 | 136.25 | 137.86 | 136.16 | 137.01 | 3,411,215 | +0.39(+0.29%) |
Oct 09, 2017 | 136.18 | 136.93 | 136.09 | 136.61 | 2,484,750 | +0.44(+0.33%) |
Oct 06, 2017 | 135.30 | 136.63 | 135.30 | 136.17 | 4,159,031 | +0.68(+0.50%) |
Oct 05, 2017 | 134.21 | 135.59 | 134.21 | 135.49 | 3,276,944 | +1.36(+1.01%) |
Oct 04, 2017 | 133.81 | 134.31 | 133.65 | 134.13 | 2,136,738 | +0.30(+0.22%) |
Oct 03, 2017 | 133.74 | 134.34 | 133.41 | 133.83 | 2,564,357 | -0.09(-0.06%) |
Oct 02, 2017 | 133.10 | 134.11 | 132.93 | 133.92 | 2,821,113 | +0.24(+0.18%) |
Sep 29, 2017 | 134.39 | 134.84 | 133.20 | 133.68 | 4,301,529 | -0.69(-0.51%) |
Sep 28, 2017 | 133.24 | 135.07 | 132.66 | 134.37 | 4,934,654 | +2.94(+2.23%) |
Sep 27, 2017 | 131.98 | 131.44 | 4,589,719 | +0.60(+0.46%) | ||
Sep 26, 2017 | 133.31 | 133.82 | 130.77 | 130.84 | 7,524,649 | -2.48(-1.86%) |
Sep 25, 2017 | 135.21 | 135.39 | 133.18 | 133.32 | 4,291,305 | -2.26(-1.67%) |
Sep 22, 2017 | 135.56 | 136.29 | 135.28 | 135.58 | 2,862,943 | -0.10(-0.08%) |
Sep 21, 2017 | 136.40 | 136.59 | 135.24 | 135.68 | 2,934,179 | -0.72(-0.53%) |
Sep 20, 2017 | 134.72 | 136.42 | 134.60 | 136.41 | 4,267,523 | +2.09(+1.56%) |
Sep 19, 2017 | 134.18 | 134.72 | 133.38 | 134.32 | 4,166,207 | +0.64(+0.48%) |
Sep 18, 2017 | 134.57 | 134.63 | 133.40 | 133.68 | 4,491,621 | -0.20(-0.15%) |
Sep 15, 2017 | 134.63 | 134.81 | 133.85 | 133.88 | 8,702,205 | -0.07(-0.05%) |
Sep 14, 2017 | 133.95 | 134.25 | 133.14 | 133.95 | 3,644,704 | +0.00(+0.00%) |
Sep 13, 2017 | 133.73 | 134.61 | 133.10 | 133.95 | 5,515,249 | +0.57(+0.43%) |
Sep 12, 2017 | 136.69 | 137.13 | 132.90 | 133.38 | 12,097,503 | -4.44(-3.22%) |
Sep 11, 2017 | 136.51 | 137.98 | 136.44 | 137.82 | 2,734,785 | +1.55(+1.14%) |
Sep 08, 2017 | 136.11 | 136.84 | 135.81 | 136.26 | 3,497,690 | -0.16(-0.12%) |
Sep 07, 2017 | 135.21 | 136.57 | 135.09 | 136.43 | 3,475,602 | +1.43(+1.06%) |
Sep 06, 2017 | 135.85 | 135.97 | 134.99 | 134.99 | 4,856,255 | -0.75(-0.55%) |
Sep 05, 2017 | 135.66 | 136.32 | 134.87 | 135.74 | 4,694,795 | -0.61(-0.44%) |
Sep 01, 2017 | 136.40 | 136.68 | 136.09 | 136.35 | 2,201,470 | -0.14(-0.10%) |
Aug 31, 2017 | 136.31 | 136.51 | 135.96 | 136.49 | 3,184,270 | +0.38(+0.28%) |
Aug 30, 2017 | 135.15 | 136.21 | 135.08 | 136.11 | 2,621,279 | +0.93(+0.69%) |
Aug 29, 2017 | 135.03 | 135.50 | 134.63 | 135.18 | 3,870,669 | -0.25(-0.18%) |
Aug 28, 2017 | 134.89 | 135.67 | 134.57 | 135.43 | 2,387,778 | +0.72(+0.54%) |
Aug 25, 2017 | 134.76 | 135.15 | 134.46 | 134.71 | 2,381,116 | +0.35(+0.26%) |
Aug 24, 2017 | 134.95 | 135.43 | 134.29 | 134.36 | 1,927,433 | -0.34(-0.25%) |
Aug 23, 2017 | 135.11 | 135.17 | 134.33 | 134.70 | 2,582,835 | -0.70(-0.52%) |
Aug 22, 2017 | 134.43 | 135.66 | 134.34 | 135.40 | 2,502,551 | +1.09(+0.81%) |
Aug 21, 2017 | 134.15 | 134.55 | 133.62 | 134.32 | 2,588,023 | +0.51(+0.38%) |
Aug 18, 2017 | 134.00 | 134.25 | 133.19 | 133.81 | 3,060,361 | -0.11(-0.08%) |
Aug 17, 2017 | 134.65 | 135.31 | 133.85 | 133.92 | 3,621,403 | -0.86(-0.64%) |
Aug 16, 2017 | 133.92 | 135.18 | 133.67 | 134.77 | 3,444,799 | +1.09(+0.81%) |
Aug 15, 2017 | 133.88 | 134.50 | 133.45 | 133.69 | 2,546,755 | +0.30(+0.23%) |
Aug 14, 2017 | 133.54 | 133.93 | 132.75 | 133.38 | 3,311,793 | -0.03(-0.03%) |
Aug 11, 2017 | 133.06 | 134.35 | 132.85 | 133.42 | 3,448,668 | +0.58(+0.43%) |
Aug 10, 2017 | 130.90 | 133.33 | 130.83 | 132.84 | 4,567,855 | +1.44(+1.10%) |
Aug 09, 2017 | 131.72 | 132.04 | 130.91 | 131.40 | 3,544,636 | +0.00(+0.00%) |
Aug 08, 2017 | 131.19 | 131.67 | 130.70 | 131.40 | 4,970,993 | -0.04(-0.03%) |
Aug 07, 2017 | 130.74 | 131.80 | 130.62 | 131.44 | 3,834,159 | +0.97(+0.75%) |
Aug 04, 2017 | 131.13 | 131.31 | 129.96 | 130.47 | 5,229,402 | -0.76(-0.58%) |
Aug 03, 2017 | 132.79 | 132.97 | 130.97 | 131.23 | 4,322,320 | -1.59(-1.19%) |
Aug 02, 2017 | 130.41 | 132.87 | 130.37 | 132.81 | 3,921,385 | +2.16(+1.65%) |