Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 138.20 | 136.56 | 137.10 | 4,599,535 | +0.32(+0.24%) | |
Jun 28, 2018 | 137.59 | 137.66 | 135.71 | 136.78 | 4,727,561 | -0.96(-0.70%) |
Jun 27, 2018 | 139.17 | 140.43 | 137.71 | 137.74 | 5,670,095 | -3.05(-2.17%) |
Jun 26, 2018 | 140.01 | 141.62 | 139.82 | 140.79 | 3,856,286 | +0.96(+0.69%) |
Jun 25, 2018 | 142.62 | 142.62 | 139.08 | 139.83 | 7,002,085 | -4.15(-2.88%) |
Jun 22, 2018 | 141.11 | 144.50 | 141.10 | 143.98 | 12,488,586 | +3.52(+2.50%) |
Jun 21, 2018 | 142.88 | 143.15 | 139.60 | 140.46 | 5,320,430 | -1.78(-1.25%) |
Jun 20, 2018 | 144.29 | 144.84 | 142.07 | 142.24 | 4,170,519 | -2.11(-1.46%) |
Jun 19, 2018 | 144.04 | 144.82 | 143.71 | 144.35 | 3,829,082 | -1.15(-0.79%) |
Jun 18, 2018 | 144.84 | 145.75 | 143.33 | 145.49 | 4,911,787 | -0.16(-0.11%) |
Jun 15, 2018 | 146.17 | 144.01 | 145.65 | 8,439,440 | -0.52(-0.35%) | |
Jun 14, 2018 | 146.16 | 146.94 | 145.84 | 146.17 | 2,731,441 | +0.41(+0.28%) |
Jun 13, 2018 | 146.11 | 146.66 | 145.73 | 145.75 | 3,588,082 | -0.13(-0.09%) |
Jun 12, 2018 | 145.97 | 146.33 | 145.45 | 145.89 | 3,411,223 | +0.21(+0.14%) |
Jun 11, 2018 | 147.91 | 147.91 | 145.47 | 145.68 | 3,709,984 | -2.12(-1.43%) |
Jun 08, 2018 | 147.89 | 150.11 | 147.40 | 147.79 | 5,779,063 | -0.50(-0.34%) |
Jun 07, 2018 | 143.28 | 148.75 | 143.23 | 148.29 | 9,479,404 | +6.21(+4.37%) |
Jun 06, 2018 | 142.09 | 142.08 | 4,098,229 | +2.54(+1.82%) | ||
Jun 05, 2018 | 139.97 | 140.86 | 139.10 | 139.54 | 3,373,980 | -0.65(-0.46%) |
Jun 04, 2018 | 140.07 | 140.43 | 139.59 | 140.19 | 3,627,785 | +0.93(+0.67%) |
Jun 01, 2018 | 139.91 | 140.04 | 139.14 | 139.26 | 3,661,539 | +0.14(+0.10%) |
May 31, 2018 | 140.14 | 140.53 | 139.06 | 139.12 | 5,611,418 | -1.57(-1.12%) |
May 30, 2018 | 140.34 | 140.94 | 139.82 | 140.70 | 2,756,365 | +1.04(+0.75%) |
May 29, 2018 | 141.23 | 141.48 | 139.30 | 139.65 | 3,676,099 | -2.25(-1.59%) |
May 25, 2018 | 141.90 | 141.90 | 141.90 | 0 | +0.71(+0.50%) | |
May 24, 2018 | 140.08 | 141.37 | 139.50 | 141.19 | 3,884,633 | +0.67(+0.48%) |
May 23, 2018 | 138.85 | 140.55 | 138.38 | 140.52 | 4,410,822 | +1.89(+1.36%) |
May 22, 2018 | 140.91 | 140.93 | 138.38 | 138.63 | 3,708,056 | -1.77(-1.26%) |
May 21, 2018 | 140.66 | 140.83 | 139.64 | 140.40 | 2,787,854 | +0.43(+0.31%) |
May 18, 2018 | 140.57 | 141.58 | 139.59 | 139.97 | 2,666,077 | -0.29(-0.20%) |
May 17, 2018 | 141.40 | 141.92 | 139.75 | 140.25 | 3,422,248 | -1.36(-0.96%) |
May 16, 2018 | 141.93 | 142.54 | 140.63 | 141.61 | 2,900,694 | -0.16(-0.12%) |
May 15, 2018 | 142.83 | 143.16 | 141.14 | 141.77 | 3,992,457 | -1.44(-1.01%) |
May 14, 2018 | 144.03 | 144.31 | 142.87 | 143.22 | 2,918,238 | -0.58(-0.41%) |
May 11, 2018 | 143.46 | 144.31 | 143.33 | 143.80 | 2,597,548 | +0.28(+0.19%) |
May 10, 2018 | 142.98 | 144.02 | 142.86 | 143.52 | 1,926,609 | +0.72(+0.51%) |
May 09, 2018 | 143.46 | 143.63 | 141.76 | 142.80 | 3,177,249 | -0.46(-0.32%) |
May 08, 2018 | 142.97 | 143.97 | 142.37 | 143.26 | 3,214,572 | -0.20(-0.14%) |
May 07, 2018 | 145.00 | 145.46 | 143.16 | 143.46 | 3,886,198 | -0.03(-0.02%) |
May 04, 2018 | 139.07 | 143.85 | 139.03 | 143.49 | 4,926,791 | +4.30(+3.09%) |
May 03, 2018 | 139.63 | 139.84 | 138.31 | 139.18 | 3,967,169 | -0.52(-0.37%) |
May 02, 2018 | 140.98 | 141.89 | 139.50 | 139.71 | 4,964,183 | -2.40(-1.69%) |
May 01, 2018 | 144.66 | 144.76 | 140.94 | 142.10 | 7,544,654 | -3.48(-2.39%) |
Apr 30, 2018 | 143.19 | 146.03 | 142.37 | 145.58 | 14,897,489 | +7.95(+5.77%) |
Apr 27, 2018 | 138.66 | 138.98 | 137.56 | 137.63 | 4,763,302 | -0.52(-0.38%) |
Apr 26, 2018 | 136.04 | 138.64 | 135.33 | 138.16 | 4,233,218 | +2.57(+1.90%) |
Apr 25, 2018 | 136.58 | 136.80 | 134.78 | 135.58 | 4,266,840 | -1.20(-0.88%) |
Apr 24, 2018 | 138.90 | 138.97 | 136.30 | 136.78 | 3,340,420 | -1.45(-1.05%) |
Apr 23, 2018 | 138.22 | 138.84 | 137.50 | 138.24 | 3,510,017 | +0.19(+0.14%) |
Apr 20, 2018 | 138.53 | 139.75 | 137.82 | 138.04 | 4,555,951 | -0.66(-0.48%) |
Apr 19, 2018 | 140.51 | 140.94 | 138.05 | 138.71 | 3,768,574 | -1.98(-1.41%) |
Apr 18, 2018 | 141.37 | 141.99 | 140.63 | 140.69 | 2,878,891 | -0.64(-0.46%) |
Apr 17, 2018 | 141.19 | 142.14 | 140.91 | 141.33 | 3,291,426 | +0.80(+0.57%) |
Apr 16, 2018 | 140.24 | 141.24 | 139.86 | 140.53 | 3,582,901 | -0.09(-0.06%) |
Apr 13, 2018 | 140.99 | 141.86 | 140.21 | 140.62 | 2,821,038 | +0.10(+0.07%) |
Apr 12, 2018 | 142.24 | 143.81 | 140.45 | 140.52 | 5,955,658 | -1.50(-1.05%) |
Apr 11, 2018 | 141.29 | 142.64 | 141.09 | 142.02 | 3,117,996 | +0.50(+0.35%) |
Apr 10, 2018 | 141.57 | 142.56 | 140.90 | 141.52 | 4,514,816 | +1.34(+0.96%) |
Apr 09, 2018 | 141.04 | 142.22 | 140.03 | 140.18 | 4,119,114 | -0.02(-0.01%) |
Apr 06, 2018 | 141.22 | 142.40 | 139.91 | 140.20 | 4,970,766 | -2.35(-1.65%) |
Apr 05, 2018 | 141.20 | 143.08 | 140.63 | 142.55 | 5,176,420 | +1.93(+1.37%) |
Apr 04, 2018 | 137.81 | 140.98 | 137.27 | 140.62 | 5,620,129 | +1.16(+0.83%) |
Apr 03, 2018 | 137.36 | 139.57 | 136.77 | 139.46 | 5,427,800 | +2.33(+1.70%) |
Apr 02, 2018 | 137.61 | 139.25 | 134.98 | 137.13 | 8,005,123 | +1.16(+0.86%) |
Mar 29, 2018 | 135.97 | 135.97 | 135.97 | 0 | -1.76(-1.28%) | |
Mar 28, 2018 | 137.24 | 138.91 | 137.22 | 137.73 | 4,500,599 | +0.81(+0.59%) |
Mar 27, 2018 | 137.81 | 138.91 | 136.04 | 136.92 | 4,047,504 | -0.46(-0.34%) |
Mar 26, 2018 | 135.82 | 137.54 | 135.82 | 137.38 | 3,998,855 | +2.63(+1.95%) |
Mar 23, 2018 | 137.02 | 137.44 | 134.70 | 134.75 | 3,964,974 | -1.79(-1.31%) |
Mar 22, 2018 | 137.24 | 138.35 | 136.38 | 136.54 | 4,218,915 | -1.41(-1.02%) |
Mar 21, 2018 | 139.11 | 139.47 | 137.63 | 137.95 | 4,452,943 | -0.63(-0.45%) |
Mar 20, 2018 | 138.90 | 139.70 | 138.46 | 138.57 | 3,571,332 | +0.32(+0.23%) |
Mar 19, 2018 | 140.85 | 141.16 | 137.56 | 138.25 | 4,953,973 | -2.91(-2.06%) |
Mar 16, 2018 | 140.75 | 141.92 | 140.49 | 141.16 | 16,439,825 | +0.65(+0.46%) |
Mar 15, 2018 | 137.99 | 140.98 | 137.89 | 140.51 | 6,815,224 | +2.93(+2.13%) |
Mar 14, 2018 | 138.24 | 138.69 | 136.71 | 137.58 | 4,461,285 | +0.02(+0.01%) |
Mar 13, 2018 | 137.86 | 139.02 | 137.56 | 137.57 | 4,983,582 | +0.42(+0.30%) |
Mar 12, 2018 | 137.15 | 138.63 | 136.94 | 137.15 | 5,131,344 | +0.43(+0.32%) |
Mar 09, 2018 | 135.31 | 137.14 | 134.63 | 136.71 | 5,838,665 | +2.44(+1.81%) |
Mar 08, 2018 | 132.79 | 134.43 | 132.73 | 134.28 | 4,933,068 | +1.79(+1.35%) |
Mar 07, 2018 | 132.80 | 132.49 | 5,039,765 | +1.03(+0.78%) | ||
Mar 06, 2018 | 131.51 | 131.91 | 130.55 | 131.46 | 5,764,110 | +0.15(+0.11%) |
Mar 05, 2018 | 128.92 | 131.71 | 128.61 | 131.31 | 7,351,101 | +2.40(+1.86%) |
Mar 02, 2018 | 129.47 | 130.81 | 127.67 | 128.91 | 13,519,052 | -6.46(-4.77%) |
Mar 01, 2018 | 137.20 | 139.49 | 134.95 | 135.38 | 6,450,246 | -1.77(-1.29%) |
Feb 28, 2018 | 139.49 | 140.16 | 137.13 | 137.15 | 7,031,435 | -1.66(-1.20%) |
Feb 27, 2018 | 141.86 | 142.13 | 138.80 | 138.81 | 5,679,221 | -2.52(-1.79%) |
Feb 26, 2018 | 141.69 | 142.34 | 140.23 | 141.33 | 5,236,659 | +0.45(+0.32%) |
Feb 23, 2018 | 139.48 | 141.10 | 139.48 | 140.88 | 4,944,904 | +2.07(+1.49%) |
Feb 22, 2018 | 139.45 | 138.81 | 5,090,229 | +1.75(+1.27%) | ||
Feb 21, 2018 | 136.30 | 139.38 | 136.16 | 137.06 | 9,062,953 | +1.28(+0.94%) |
Feb 20, 2018 | 135.65 | 137.51 | 135.03 | 135.78 | 6,031,211 | -0.54(-0.40%) |
Feb 16, 2018 | 136.33 | 136.33 | 136.33 | 0 | -2.58(-1.86%) | |
Feb 15, 2018 | 139.47 | 137.41 | 138.91 | 5,800,946 | +0.68(+0.49%) | |
Feb 14, 2018 | 139.48 | 139.98 | 137.96 | 138.23 | 6,779,105 | -2.08(-1.48%) |
Feb 13, 2018 | 140.83 | 141.55 | 139.72 | 140.31 | 6,253,783 | -1.30(-0.92%) |
Feb 12, 2018 | 140.29 | 143.33 | 139.53 | 141.61 | 6,082,074 | +2.68(+1.93%) |
Feb 09, 2018 | 138.22 | 139.95 | 134.12 | 138.93 | 8,318,442 | +1.58(+1.15%) |
Feb 08, 2018 | 143.16 | 143.19 | 137.17 | 137.35 | 6,284,145 | -5.82(-4.07%) |
Feb 07, 2018 | 142.44 | 145.38 | 142.22 | 143.17 | 5,756,992 | +0.46(+0.32%) |
Feb 06, 2018 | 136.81 | 143.42 | 136.73 | 142.71 | 7,881,608 | +0.50(+0.35%) |
Feb 05, 2018 | 145.68 | 146.29 | 133.06 | 142.22 | 8,383,925 | -4.12(-2.82%) |
Feb 02, 2018 | 147.57 | 149.24 | 146.01 | 146.34 | 5,329,270 | -2.18(-1.47%) |
Feb 01, 2018 | 147.11 | 149.94 | 145.92 | 148.52 | 5,498,570 | +0.66(+0.44%) |
Jan 31, 2018 | 149.99 | 150.59 | 147.11 | 147.86 | 8,105,446 | -1.16(-0.78%) |
Jan 30, 2018 | 153.01 | 153.51 | 147.61 | 149.02 | 11,121,220 | -4.57(-2.98%) |
Jan 29, 2018 | 154.05 | 154.40 | 153.13 | 153.59 | 7,041,861 | -0.51(-0.33%) |
Jan 26, 2018 | 151.78 | 154.14 | 151.21 | 154.10 | 4,580,734 | +2.33(+1.54%) |
Jan 25, 2018 | 152.41 | 152.60 | 151.46 | 151.77 | 3,259,028 | -0.40(-0.26%) |
Jan 24, 2018 | 153.19 | 153.19 | 151.42 | 152.17 | 3,183,991 | -0.60(-0.39%) |
Jan 23, 2018 | 151.69 | 153.57 | 151.07 | 152.76 | 3,447,717 | +0.52(+0.34%) |
Jan 22, 2018 | 152.04 | 152.78 | 151.72 | 152.24 | 3,722,695 | +0.08(+0.05%) |
Jan 19, 2018 | 151.19 | 152.62 | 150.68 | 152.17 | 4,335,990 | +1.34(+0.89%) |
Jan 18, 2018 | 151.36 | 151.58 | 150.25 | 150.83 | 2,493,137 | -0.35(-0.23%) |
Jan 17, 2018 | 150.64 | 151.78 | 150.23 | 151.18 | 4,779,443 | +1.12(+0.75%) |
Jan 16, 2018 | 150.01 | 150.69 | 149.37 | 150.06 | 4,238,553 | +0.09(+0.06%) |
Jan 12, 2018 | 149.96 | 149.96 | 149.96 | 0 | +0.16(+0.10%) | |
Jan 11, 2018 | 149.96 | 150.81 | 148.69 | 149.81 | 3,561,500 | -0.10(-0.07%) |
Jan 10, 2018 | 149.90 | 150.34 | 149.01 | 149.91 | 2,515,269 | -0.03(-0.02%) |
Jan 09, 2018 | 150.53 | 150.53 | 149.48 | 149.94 | 3,094,893 | -0.34(-0.22%) |
Jan 08, 2018 | 150.11 | 150.52 | 149.41 | 150.27 | 2,384,576 | -0.10(-0.07%) |
Jan 05, 2018 | 150.34 | 151.20 | 149.82 | 150.38 | 4,326,063 | +0.30(+0.20%) |
Jan 04, 2018 | 149.68 | 150.45 | 149.24 | 150.08 | 3,190,035 | +1.05(+0.70%) |
Jan 03, 2018 | 149.67 | 150.02 | 148.61 | 149.03 | 4,385,892 | -0.63(-0.42%) |
Jan 02, 2018 | 150.10 | 150.62 | 149.18 | 149.66 | 4,278,788 | +0.95(+0.64%) |
Dec 29, 2017 | 148.71 | 148.71 | 148.71 | 0 | -0.85(-0.57%) | |
Dec 28, 2017 | 149.69 | 149.95 | 149.14 | 149.56 | 2,083,428 | +0.37(+0.25%) |
Dec 27, 2017 | 148.03 | 149.25 | 147.61 | 149.19 | 1,847,603 | +1.19(+0.81%) |
Dec 26, 2017 | 147.82 | 148.30 | 147.59 | 147.99 | 1,481,639 | -0.11(-0.08%) |
Dec 22, 2017 | 148.45 | 148.64 | 147.35 | 148.11 | 3,743,250 | -0.37(-0.25%) |
Dec 21, 2017 | 149.12 | 149.25 | 148.32 | 148.48 | 2,710,062 | -0.28(-0.19%) |
Dec 20, 2017 | 150.19 | 150.19 | 148.36 | 148.75 | 3,182,198 | -1.05(-0.70%) |
Dec 19, 2017 | 150.67 | 151.11 | 149.54 | 149.81 | 3,613,523 | -0.70(-0.47%) |
Dec 18, 2017 | 151.09 | 151.87 | 150.43 | 150.51 | 2,808,144 | +0.12(+0.08%) |
Dec 15, 2017 | 150.59 | 151.28 | 150.06 | 150.39 | 8,605,669 | +0.79(+0.53%) |
Dec 14, 2017 | 150.04 | 150.40 | 149.32 | 149.59 | 3,086,742 | -0.35(-0.24%) |
Dec 13, 2017 | 148.99 | 150.30 | 148.95 | 149.95 | 2,956,011 | +1.14(+0.77%) |
Dec 12, 2017 | 148.81 | 149.64 | 148.48 | 148.81 | 3,247,330 | -0.88(-0.59%) |
Dec 11, 2017 | 149.42 | 149.69 | 148.80 | 149.69 | 2,709,251 | +0.09(+0.06%) |
Dec 08, 2017 | 149.50 | 149.94 | 149.05 | 149.60 | 2,593,942 | +0.21(+0.14%) |
Dec 07, 2017 | 149.08 | 149.72 | 148.54 | 149.39 | 2,642,919 | -0.49(-0.33%) |
Dec 06, 2017 | 149.89 | 150.72 | 149.47 | 149.89 | 3,031,531 | +0.42(+0.28%) |
Dec 05, 2017 | 150.02 | 150.55 | 149.00 | 149.46 | 3,736,946 | +2.02(+1.37%) |
Dec 04, 2017 | 149.70 | 149.89 | 147.25 | 147.44 | 4,563,802 | -1.92(-1.28%) |
Dec 01, 2017 | 149.27 | 149.60 | 147.22 | 149.36 | 4,952,788 | +0.78(+0.52%) |
Nov 30, 2017 | 147.09 | 149.62 | 146.31 | 148.58 | 6,971,934 | +2.20(+1.51%) |
Nov 29, 2017 | 147.47 | 147.73 | 145.19 | 146.38 | 5,338,973 | -0.78(-0.53%) |
Nov 28, 2017 | 145.35 | 147.19 | 145.18 | 147.16 | 3,387,413 | +2.04(+1.41%) |
Nov 27, 2017 | 145.30 | 144.37 | 145.12 | 2,424,700 | -0.13(-0.09%) | |
Nov 24, 2017 | 145.05 | 145.63 | 145.01 | 145.24 | 1,121,507 | +0.05(+0.04%) |
Nov 22, 2017 | 145.38 | 146.31 | 144.87 | 145.19 | 3,166,307 | +0.65(+0.45%) |
Nov 21, 2017 | 143.90 | 145.37 | 143.87 | 144.55 | 3,087,369 | +1.18(+0.82%) |
Nov 20, 2017 | 143.72 | 144.16 | 143.23 | 143.37 | 2,843,563 | +0.18(+0.13%) |
Nov 17, 2017 | 143.90 | 144.03 | 142.71 | 143.19 | 2,586,438 | -1.18(-0.82%) |
Nov 16, 2017 | 144.02 | 145.06 | 143.89 | 144.37 | 2,667,816 | +0.66(+0.46%) |
Nov 15, 2017 | 144.02 | 144.88 | 143.56 | 143.71 | 2,351,034 | -0.68(-0.47%) |
Nov 14, 2017 | 143.29 | 144.65 | 143.06 | 144.38 | 2,538,313 | +0.63(+0.44%) |
Nov 13, 2017 | 142.12 | 144.25 | 141.78 | 143.75 | 3,033,361 | +1.53(+1.08%) |
Nov 10, 2017 | 142.92 | 143.26 | 140.44 | 142.22 | 4,921,303 | -1.21(-0.84%) |
Nov 09, 2017 | 144.91 | 145.32 | 142.66 | 143.43 | 4,911,944 | -2.66(-1.82%) |
Nov 08, 2017 | 146.15 | 146.76 | 145.54 | 146.09 | 3,033,594 | -0.58(-0.39%) |
Nov 07, 2017 | 146.09 | 146.71 | 145.60 | 146.67 | 2,917,318 | +0.60(+0.41%) |
Nov 06, 2017 | 145.06 | 146.37 | 144.81 | 146.07 | 3,595,859 | +1.22(+0.84%) |
Nov 03, 2017 | 144.29 | 145.54 | 143.95 | 144.85 | 2,282,455 | +0.47(+0.33%) |
Nov 02, 2017 | 143.42 | 144.64 | 143.00 | 144.38 | 2,666,927 | +1.49(+1.04%) |
Nov 01, 2017 | 142.33 | 144.27 | 142.20 | 142.89 | 2,545,264 | -0.46(-0.32%) |
Oct 31, 2017 | 142.79 | 143.78 | 142.68 | 143.35 | 3,345,085 | +0.58(+0.41%) |
Oct 30, 2017 | 141.71 | 143.05 | 141.43 | 142.77 | 2,387,088 | +0.72(+0.51%) |
Oct 27, 2017 | 140.93 | 142.44 | 140.66 | 142.05 | 2,675,883 | +1.19(+0.84%) |
Oct 26, 2017 | 140.97 | 141.41 | 140.64 | 140.86 | 3,416,583 | +0.37(+0.26%) |
Oct 25, 2017 | 140.35 | 141.82 | 140.00 | 140.49 | 4,326,712 | -0.26(-0.18%) |
Oct 24, 2017 | 141.94 | 142.99 | 140.50 | 140.75 | 9,144,269 | +0.46(+0.33%) |
Oct 23, 2017 | 142.66 | 142.66 | 140.07 | 140.29 | 7,225,938 | -2.54(-1.78%) |
Oct 20, 2017 | 143.63 | 144.21 | 142.14 | 142.83 | 6,494,222 | -0.17(-0.12%) |
Oct 19, 2017 | 142.42 | 143.39 | 141.65 | 143.00 | 2,885,433 | +0.63(+0.44%) |
Oct 18, 2017 | 141.96 | 142.79 | 140.76 | 142.38 | 3,258,058 | +0.32(+0.22%) |
Oct 17, 2017 | 141.65 | 142.59 | 141.50 | 142.06 | 2,770,745 | +0.33(+0.24%) |
Oct 16, 2017 | 142.09 | 142.35 | 141.23 | 141.72 | 2,483,082 | -0.31(-0.22%) |
Oct 13, 2017 | 141.24 | 142.15 | 140.92 | 142.03 | 3,443,965 | +1.25(+0.89%) |
Oct 12, 2017 | 139.99 | 141.20 | 139.80 | 140.78 | 3,520,435 | +0.65(+0.47%) |
Oct 11, 2017 | 138.19 | 140.20 | 137.92 | 140.12 | 4,158,585 | +2.21(+1.60%) |
Oct 10, 2017 | 137.15 | 138.78 | 137.07 | 137.92 | 3,388,676 | +0.40(+0.29%) |
Oct 09, 2017 | 137.09 | 137.84 | 136.99 | 137.52 | 2,468,333 | +0.45(+0.33%) |
Oct 06, 2017 | 136.20 | 137.53 | 136.20 | 137.08 | 4,131,550 | +0.69(+0.50%) |
Oct 05, 2017 | 135.10 | 136.49 | 135.10 | 136.39 | 3,255,292 | +1.37(+1.01%) |
Oct 04, 2017 | 134.70 | 135.20 | 134.54 | 135.02 | 2,122,619 | +0.30(+0.22%) |
Oct 03, 2017 | 134.63 | 135.24 | 134.29 | 134.72 | 2,547,413 | -0.09(-0.06%) |
Oct 02, 2017 | 133.98 | 135.00 | 133.81 | 134.81 | 2,802,473 | +0.24(+0.18%) |
Sep 29, 2017 | 135.28 | 135.74 | 134.09 | 134.57 | 4,273,107 | -0.70(-0.51%) |
Sep 28, 2017 | 134.12 | 135.97 | 133.54 | 135.26 | 4,902,049 | +2.96(+2.23%) |
Sep 27, 2017 | 132.86 | 132.31 | 4,559,393 | +0.60(+0.46%) | ||
Sep 26, 2017 | 134.20 | 134.71 | 131.64 | 131.71 | 7,474,930 | -2.50(-1.86%) |
Sep 25, 2017 | 136.11 | 136.29 | 134.07 | 134.21 | 4,262,951 | -2.28(-1.67%) |
Sep 22, 2017 | 136.46 | 137.20 | 136.18 | 136.48 | 2,844,026 | -0.10(-0.08%) |
Sep 21, 2017 | 137.31 | 137.50 | 136.14 | 136.59 | 2,914,792 | -0.73(-0.53%) |
Sep 20, 2017 | 135.62 | 137.32 | 135.50 | 137.32 | 4,239,326 | +2.11(+1.56%) |
Sep 19, 2017 | 135.07 | 135.62 | 134.27 | 135.21 | 4,138,680 | +0.64(+0.48%) |
Sep 18, 2017 | 135.46 | 135.52 | 134.28 | 134.57 | 4,461,943 | -0.21(-0.15%) |
Sep 15, 2017 | 135.52 | 135.70 | 134.74 | 134.77 | 8,644,706 | -0.07(-0.05%) |
Sep 14, 2017 | 134.84 | 135.14 | 134.03 | 134.84 | 3,620,622 | +0.00(+0.00%) |
Sep 13, 2017 | 134.62 | 135.50 | 133.98 | 134.84 | 5,478,808 | +0.57(+0.43%) |
Sep 12, 2017 | 137.60 | 138.04 | 133.79 | 134.27 | 12,017,570 | -4.47(-3.22%) |
Sep 11, 2017 | 137.42 | 138.90 | 137.35 | 138.73 | 2,716,715 | +1.56(+1.14%) |
Sep 08, 2017 | 137.02 | 137.75 | 136.72 | 137.17 | 3,474,579 | -0.16(-0.12%) |
Sep 07, 2017 | 136.11 | 137.48 | 135.99 | 137.33 | 3,452,638 | +1.44(+1.06%) |
Sep 06, 2017 | 136.76 | 136.88 | 135.89 | 135.89 | 4,824,167 | -0.76(-0.55%) |
Sep 05, 2017 | 136.56 | 137.23 | 135.76 | 136.65 | 4,663,775 | -0.61(-0.44%) |
Sep 01, 2017 | 137.31 | 137.59 | 136.99 | 137.26 | 2,186,924 | -0.14(-0.10%) |
Aug 31, 2017 | 137.22 | 137.42 | 136.86 | 137.39 | 3,163,231 | +0.38(+0.28%) |
Aug 30, 2017 | 136.05 | 137.11 | 135.98 | 137.02 | 2,603,959 | +0.94(+0.69%) |
Aug 29, 2017 | 135.93 | 136.40 | 135.53 | 136.08 | 3,845,095 | -0.25(-0.18%) |
Aug 28, 2017 | 135.79 | 136.57 | 135.47 | 136.33 | 2,372,001 | +0.72(+0.53%) |
Aug 25, 2017 | 135.66 | 136.05 | 135.35 | 135.60 | 2,365,383 | +0.35(+0.26%) |
Aug 24, 2017 | 135.85 | 136.34 | 135.19 | 135.25 | 1,914,698 | -0.34(-0.25%) |
Aug 23, 2017 | 136.01 | 136.07 | 135.23 | 135.59 | 2,565,770 | -0.71(-0.52%) |
Aug 22, 2017 | 135.33 | 136.56 | 135.24 | 136.30 | 2,486,015 | +1.09(+0.81%) |
Aug 21, 2017 | 135.05 | 135.45 | 134.51 | 135.21 | 2,570,923 | +0.51(+0.38%) |
Aug 18, 2017 | 134.89 | 135.14 | 134.07 | 134.70 | 3,040,140 | -0.11(-0.08%) |
Aug 17, 2017 | 135.54 | 136.21 | 134.74 | 134.81 | 3,597,476 | -0.86(-0.64%) |
Aug 16, 2017 | 134.81 | 136.08 | 134.56 | 135.67 | 3,422,038 | +1.09(+0.81%) |
Aug 15, 2017 | 134.76 | 135.40 | 134.34 | 134.58 | 2,529,928 | +0.31(+0.23%) |
Aug 14, 2017 | 134.43 | 134.82 | 133.64 | 134.27 | 3,289,911 | -0.03(-0.03%) |
Aug 11, 2017 | 133.94 | 135.24 | 133.73 | 134.30 | 3,425,882 | +0.58(+0.43%) |
Aug 10, 2017 | 131.77 | 134.22 | 131.70 | 133.72 | 4,537,674 | +1.45(+1.10%) |
Aug 09, 2017 | 132.60 | 132.92 | 131.78 | 132.27 | 3,521,216 | +0.00(+0.00%) |
Aug 08, 2017 | 132.06 | 132.55 | 131.57 | 132.27 | 4,938,148 | -0.04(-0.03%) |
Aug 07, 2017 | 131.61 | 132.67 | 131.49 | 132.31 | 3,808,825 | +0.98(+0.75%) |
Aug 04, 2017 | 132.01 | 132.19 | 130.83 | 131.33 | 5,194,850 | -0.77(-0.58%) |
Aug 03, 2017 | 133.67 | 133.85 | 131.84 | 132.10 | 4,293,761 | -1.60(-1.19%) |
Aug 02, 2017 | 131.28 | 133.75 | 131.24 | 133.70 | 3,895,475 | +2.18(+1.66%) |
Aug 01, 2017 | 132.32 | 133.11 | 131.24 | 131.52 | 4,897,907 | -0.94(-0.71%) |
Jul 31, 2017 | 133.13 | 133.55 | 132.21 | 132.46 | 5,013,266 | -0.61(-0.46%) |
Jul 28, 2017 | 133.50 | 133.76 | 132.40 | 133.07 | 4,643,266 | -0.94(-0.70%) |
Jul 27, 2017 | 133.55 | 134.41 | 132.80 | 134.00 | 5,415,531 | +0.38(+0.28%) |
Jul 26, 2017 | 135.55 | 135.75 | 132.92 | 133.63 | 5,478,943 | -2.19(-1.61%) |
Jul 25, 2017 | 134.69 | 136.59 | 133.66 | 135.81 | 11,139,691 | +6.16(+4.75%) |
Jul 24, 2017 | 131.49 | 131.67 | 129.58 | 129.65 | 6,211,184 | -1.77(-1.34%) |
Jul 21, 2017 | 131.54 | 132.07 | 130.91 | 131.42 | 4,125,461 | -0.25(-0.19%) |
Jul 20, 2017 | 131.51 | 132.53 | 131.13 | 131.67 | 2,623,750 | +0.27(+0.21%) |
Jul 19, 2017 | 131.60 | 131.88 | 131.04 | 131.39 | 3,598,208 | -0.06(-0.05%) |
Jul 18, 2017 | 132.34 | 132.57 | 130.95 | 131.45 | 4,556,665 | -1.11(-0.84%) |
Jul 17, 2017 | 132.71 | 132.72 | 132.08 | 132.56 | 2,821,178 | -0.02(-0.01%) |
Jul 14, 2017 | 132.33 | 132.77 | 132.11 | 132.58 | 2,857,963 | +0.21(+0.15%) |
Jul 13, 2017 | 133.61 | 133.66 | 131.78 | 132.37 | 3,712,459 | -1.31(-0.98%) |
Jul 12, 2017 | 132.69 | 133.83 | 132.57 | 133.69 | 2,453,432 | +1.43(+1.08%) |
Jul 11, 2017 | 132.42 | 133.09 | 131.50 | 132.26 | 2,352,790 | -0.52(-0.39%) |
Jul 10, 2017 | 133.43 | 133.65 | 132.48 | 132.78 | 2,813,962 | -0.64(-0.48%) |
Jul 07, 2017 | 130.95 | 133.67 | 130.76 | 133.42 | 4,822,808 | +2.72(+2.08%) |
Jul 06, 2017 | 130.38 | 131.03 | 130.06 | 130.71 | 2,365,252 | +0.02(+0.01%) |
Jul 05, 2017 | 130.48 | 131.12 | 129.77 | 130.69 | 2,924,938 | +0.49(+0.37%) |