Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 169.70 | 169.70 | 169.70 | 0 | +3.10(+1.86%) | |
Mar 28, 2018 | 168.31 | 168.93 | 165.66 | 166.60 | 364,947 | -1.99(-1.18%) |
Mar 27, 2018 | 176.73 | 176.73 | 167.40 | 168.59 | 253,993 | -6.26(-3.58%) |
Mar 26, 2018 | 172.07 | 175.07 | 170.75 | 174.85 | 233,777 | +6.50(+3.86%) |
Mar 23, 2018 | 172.79 | 173.28 | 168.35 | 168.35 | 193,931 | -4.18(-2.42%) |
Mar 22, 2018 | 174.98 | 176.13 | 172.48 | 172.53 | 149,687 | -4.23(-2.39%) |
Mar 21, 2018 | 177.41 | 178.71 | 176.42 | 176.76 | 255,342 | -0.65(-0.37%) |
Mar 20, 2018 | 176.76 | 178.19 | 175.71 | 177.41 | 133,030 | +0.04(+0.02%) |
Mar 19, 2018 | 178.89 | 179.02 | 175.50 | 177.37 | 260,357 | -2.06(-1.15%) |
Mar 16, 2018 | 180.42 | 181.15 | 179.18 | 179.43 | 195,246 | -0.51(-0.28%) |
Mar 15, 2018 | 180.12 | 180.74 | 179.02 | 179.94 | 126,995 | -0.19(-0.11%) |
Mar 14, 2018 | 181.05 | 181.24 | 179.04 | 180.13 | 193,868 | +0.06(+0.03%) |
Mar 13, 2018 | 183.22 | 183.23 | 179.64 | 180.07 | 118,984 | -1.92(-1.06%) |
Mar 12, 2018 | 183.01 | 183.10 | 181.70 | 181.99 | 214,607 | -0.29(-0.16%) |
Mar 09, 2018 | 181.47 | 182.34 | 180.70 | 182.28 | 237,287 | +2.30(+1.28%) |
Mar 08, 2018 | 179.34 | 180.40 | 179.00 | 179.98 | 376,992 | +1.26(+0.71%) |
Mar 07, 2018 | 178.87 | 178.72 | 160,383 | +2.88(+1.64%) | ||
Mar 06, 2018 | 176.24 | 176.24 | 174.50 | 175.84 | 122,571 | +0.63(+0.36%) |
Mar 05, 2018 | 172.72 | 175.79 | 172.07 | 175.21 | 295,001 | +1.66(+0.96%) |
Mar 02, 2018 | 168.25 | 173.83 | 168.05 | 173.55 | 204,082 | +3.41(+2.00%) |
Mar 01, 2018 | 172.73 | 173.07 | 168.74 | 170.14 | 372,687 | -1.45(-0.85%) |
Feb 28, 2018 | 173.58 | 174.56 | 171.59 | 171.59 | 141,582 | -0.57(-0.33%) |
Feb 27, 2018 | 174.15 | 174.29 | 172.08 | 172.16 | 112,362 | -1.47(-0.85%) |
Feb 26, 2018 | 172.67 | 173.76 | 172.34 | 173.63 | 127,866 | +1.59(+0.93%) |
Feb 23, 2018 | 169.23 | 172.10 | 169.23 | 172.04 | 88,426 | +3.41(+2.02%) |
Feb 22, 2018 | 168.30 | 168.63 | 182,590 | -0.53(-0.31%) | ||
Feb 21, 2018 | 170.93 | 172.18 | 169.16 | 169.16 | 150,237 | -1.17(-0.69%) |
Feb 20, 2018 | 169.13 | 171.40 | 168.17 | 170.33 | 282,554 | +0.91(+0.54%) |
Feb 16, 2018 | 169.42 | 169.42 | 169.42 | 0 | -0.32(-0.19%) | |
Feb 15, 2018 | 165.84 | 169.74 | 165.84 | 169.74 | 151,709 | +4.12(+2.49%) |
Feb 14, 2018 | 161.28 | 165.75 | 161.28 | 165.62 | 185,332 | +3.01(+1.85%) |
Feb 13, 2018 | 161.23 | 162.98 | 160.33 | 162.61 | 160,216 | +1.00(+0.62%) |
Feb 12, 2018 | 160.76 | 162.67 | 159.72 | 161.61 | 150,975 | +2.47(+1.55%) |
Feb 09, 2018 | 157.20 | 160.50 | 152.90 | 159.14 | 404,051 | +3.17(+2.03%) |
Feb 08, 2018 | 163.82 | 163.82 | 155.85 | 155.97 | 170,043 | -7.43(-4.55%) |
Feb 07, 2018 | 163.75 | 166.06 | 162.85 | 163.40 | 120,363 | -0.30(-0.18%) |
Feb 06, 2018 | 157.92 | 164.06 | 156.58 | 163.70 | 276,260 | +0.32(+0.20%) |
Feb 05, 2018 | 164.39 | 168.07 | 161.55 | 163.38 | 227,491 | -2.88(-1.73%) |
Feb 02, 2018 | 169.39 | 169.39 | 166.05 | 166.26 | 291,388 | -3.36(-1.98%) |
Feb 01, 2018 | 169.50 | 171.17 | 169.09 | 169.62 | 63,190 | -0.54(-0.32%) |
Jan 31, 2018 | 169.23 | 170.64 | 169.07 | 170.16 | 219,795 | +2.76(+1.65%) |
Jan 30, 2018 | 167.99 | 168.56 | 167.57 | 167.40 | 118,158 | -1.63(-0.96%) |
Jan 29, 2018 | 170.96 | 171.19 | 168.81 | 169.03 | 97,075 | -2.01(-1.18%) |
Jan 26, 2018 | 169.21 | 171.05 | 169.20 | 171.04 | 112,172 | +2.86(+1.70%) |
Jan 25, 2018 | 169.23 | 169.43 | 167.73 | 168.18 | 73,244 | +0.07(+0.04%) |
Jan 24, 2018 | 169.90 | 169.90 | 167.85 | 168.11 | 155,166 | -0.97(-0.57%) |
Jan 23, 2018 | 169.07 | 169.34 | 168.50 | 169.08 | 92,586 | +0.71(+0.42%) |
Jan 22, 2018 | 167.15 | 168.37 | 166.29 | 168.37 | 75,686 | +1.38(+0.83%) |
Jan 19, 2018 | 166.43 | 167.07 | 165.88 | 166.99 | 54,439 | +1.13(+0.68%) |
Jan 18, 2018 | 165.07 | 166.27 | 165.07 | 165.86 | 94,547 | +0.43(+0.26%) |
Jan 17, 2018 | 164.00 | 165.55 | 163.69 | 165.43 | 68,019 | +2.28(+1.40%) |
Jan 16, 2018 | 166.41 | 166.79 | 162.60 | 163.15 | 213,498 | -2.11(-1.28%) |
Jan 12, 2018 | 165.26 | 165.26 | 165.26 | 0 | +1.74(+1.06%) | |
Jan 11, 2018 | 162.45 | 163.52 | 162.00 | 163.52 | 69,874 | +1.59(+0.98%) |
Jan 10, 2018 | 161.95 | 161.93 | 131,708 | +0.00(+0.00%) | ||
Jan 09, 2018 | 162.71 | 162.71 | 161.00 | 161.93 | 77,362 | -0.02(-0.01%) |
Jan 08, 2018 | 161.10 | 162.03 | 160.16 | 161.95 | 94,723 | +0.90(+0.56%) |
Jan 05, 2018 | 159.91 | 161.12 | 159.91 | 161.05 | 86,646 | +1.63(+1.02%) |
Jan 04, 2018 | 158.94 | 160.05 | 158.87 | 159.42 | 183,393 | +1.23(+0.78%) |
Jan 03, 2018 | 156.91 | 158.37 | 156.37 | 158.19 | 81,781 | +1.89(+1.21%) |
Jan 02, 2018 | 155.43 | 156.29 | 154.57 | 156.29 | 173,131 | +1.73(+1.12%) |
Dec 29, 2017 | 154.56 | 154.56 | 154.56 | 0 | -0.53(-0.34%) | |
Dec 28, 2017 | 155.02 | 155.09 | 154.46 | 155.09 | 60,102 | +0.36(+0.23%) |
Dec 27, 2017 | 154.38 | 155.14 | 154.33 | 154.73 | 33,373 | +0.23(+0.15%) |
Dec 26, 2017 | 154.62 | 154.63 | 153.91 | 154.50 | 35,568 | -0.45(-0.29%) |
Dec 22, 2017 | 155.82 | 155.82 | 154.66 | 154.95 | 119,706 | -0.68(-0.44%) |
Dec 21, 2017 | 156.35 | 156.52 | 155.46 | 155.63 | 61,176 | -0.13(-0.09%) |
Dec 20, 2017 | 156.90 | 156.90 | 155.07 | 155.76 | 43,427 | -0.65(-0.41%) |
Dec 19, 2017 | 157.43 | 157.43 | 156.00 | 156.41 | 83,194 | -0.99(-0.63%) |
Dec 18, 2017 | 158.66 | 158.66 | 157.20 | 157.40 | 139,168 | -0.09(-0.06%) |
Dec 15, 2017 | 155.53 | 157.68 | 154.94 | 157.49 | 183,107 | +1.97(+1.27%) |
Dec 14, 2017 | 156.15 | 156.64 | 155.46 | 155.52 | 143,624 | +0.03(+0.02%) |
Dec 13, 2017 | 155.69 | 156.30 | 155.19 | 155.49 | 143,678 | +0.41(+0.26%) |
Dec 12, 2017 | 155.64 | 156.14 | 154.61 | 155.08 | 83,293 | -0.44(-0.28%) |
Dec 11, 2017 | 154.51 | 155.58 | 154.28 | 155.52 | 73,154 | +1.35(+0.88%) |
Dec 08, 2017 | 154.79 | 155.34 | 153.80 | 154.17 | 126,191 | +0.70(+0.46%) |
Dec 07, 2017 | 152.13 | 153.96 | 151.99 | 153.47 | 305,871 | +1.26(+0.83%) |
Dec 06, 2017 | 150.00 | 152.35 | 149.59 | 152.21 | 196,817 | +1.94(+1.29%) |
Dec 05, 2017 | 149.87 | 151.99 | 148.79 | 150.27 | 357,821 | +0.39(+0.26%) |
Dec 04, 2017 | 155.58 | 155.89 | 149.83 | 149.88 | 455,342 | -5.25(-3.38%) |
Dec 01, 2017 | 155.63 | 156.15 | 153.82 | 155.13 | 281,760 | -0.67(-0.43%) |
Nov 30, 2017 | 154.69 | 155.91 | 154.26 | 155.80 | 204,786 | +1.69(+1.10%) |
Nov 29, 2017 | 158.99 | 158.99 | 153.60 | 154.11 | 490,163 | -5.71(-3.57%) |
Nov 28, 2017 | 159.67 | 160.01 | 158.84 | 159.82 | 42,560 | +0.91(+0.57%) |
Nov 27, 2017 | 159.58 | 159.58 | 158.73 | 158.91 | 70,141 | -0.26(-0.17%) |
Nov 24, 2017 | 158.43 | 159.26 | 158.18 | 159.18 | 12,604 | +1.12(+0.71%) |
Nov 22, 2017 | 158.86 | 158.86 | 157.95 | 158.06 | 114,209 | -0.65(-0.41%) |
Nov 21, 2017 | 158.69 | 159.23 | 158.11 | 158.71 | 72,855 | +0.96(+0.61%) |
Nov 20, 2017 | 157.88 | 158.09 | 157.20 | 157.75 | 49,827 | +0.30(+0.19%) |
Nov 17, 2017 | 157.32 | 157.62 | 156.53 | 157.45 | 50,096 | +0.26(+0.17%) |
Nov 16, 2017 | 155.92 | 157.43 | 155.59 | 157.19 | 56,612 | +2.22(+1.43%) |
Nov 15, 2017 | 155.64 | 155.82 | 154.69 | 154.97 | 45,026 | -1.18(-0.76%) |
Nov 14, 2017 | 155.98 | 156.27 | 155.13 | 156.15 | 49,097 | +0.08(+0.05%) |
Nov 13, 2017 | 155.14 | 156.14 | 155.14 | 156.07 | 55,404 | +0.20(+0.13%) |
Nov 10, 2017 | 155.16 | 155.97 | 154.64 | 155.87 | 47,749 | +0.51(+0.33%) |
Nov 09, 2017 | 156.75 | 156.75 | 153.69 | 155.36 | 97,374 | -2.17(-1.38%) |
Nov 08, 2017 | 155.74 | 157.62 | 155.61 | 157.53 | 69,669 | +2.52(+1.63%) |
Nov 07, 2017 | 156.28 | 156.28 | 154.48 | 155.01 | 65,493 | -0.35(-0.23%) |
Nov 06, 2017 | 156.28 | 156.45 | 155.23 | 155.36 | 77,731 | -0.98(-0.63%) |
Nov 03, 2017 | 156.50 | 156.64 | 155.28 | 156.34 | 138,595 | +0.17(+0.11%) |
Nov 02, 2017 | 155.89 | 156.29 | 155.17 | 156.17 | 94,222 | +0.55(+0.35%) |
Nov 01, 2017 | 157.33 | 157.33 | 154.73 | 155.62 | 119,011 | -0.86(-0.55%) |
Oct 31, 2017 | 156.10 | 156.88 | 155.65 | 156.48 | 176,118 | +0.78(+0.50%) |
Oct 30, 2017 | 156.02 | 154.96 | 155.70 | 60,253 | -0.23(-0.15%) | |
Oct 27, 2017 | 154.96 | 156.23 | 154.49 | 155.93 | 216,661 | +2.32(+1.51%) |
Oct 26, 2017 | 152.91 | 153.81 | 152.74 | 153.61 | 50,076 | +1.10(+0.72%) |
Oct 25, 2017 | 152.55 | 153.44 | 151.50 | 152.51 | 78,670 | -0.37(-0.24%) |
Oct 24, 2017 | 152.77 | 153.10 | 152.12 | 152.88 | 57,349 | +0.43(+0.28%) |
Oct 23, 2017 | 154.08 | 154.08 | 152.28 | 152.45 | 113,478 | -0.79(-0.52%) |
Oct 20, 2017 | 152.55 | 153.57 | 152.13 | 153.24 | 147,997 | +1.61(+1.06%) |
Oct 19, 2017 | 149.72 | 151.63 | 149.72 | 151.63 | 95,864 | +1.91(+1.28%) |
Oct 18, 2017 | 150.09 | 150.09 | 149.04 | 149.72 | 385,985 | +0.06(+0.04%) |
Oct 17, 2017 | 149.73 | 149.75 | 148.98 | 149.66 | 173,183 | -0.06(-0.04%) |
Oct 16, 2017 | 150.46 | 150.46 | 149.59 | 149.72 | 76,097 | -0.40(-0.27%) |
Oct 13, 2017 | 150.45 | 150.50 | 149.80 | 150.12 | 73,340 | +0.39(+0.26%) |
Oct 12, 2017 | 148.28 | 150.18 | 148.28 | 149.73 | 122,811 | +0.97(+0.65%) |
Oct 11, 2017 | 148.11 | 148.77 | 148.03 | 148.76 | 93,486 | +0.26(+0.18%) |
Oct 10, 2017 | 149.42 | 149.42 | 148.01 | 148.50 | 64,419 | -0.32(-0.22%) |
Oct 09, 2017 | 149.37 | 149.37 | 148.43 | 148.82 | 84,076 | -0.80(-0.53%) |
Oct 06, 2017 | 147.92 | 149.62 | 147.92 | 149.62 | 69,247 | +0.88(+0.59%) |
Oct 05, 2017 | 147.80 | 148.89 | 147.12 | 148.74 | 80,939 | +1.32(+0.90%) |
Oct 04, 2017 | 147.27 | 147.42 | 146.14 | 147.42 | 114,059 | +0.36(+0.24%) |
Oct 03, 2017 | 146.33 | 147.17 | 146.33 | 147.06 | 35,993 | +0.59(+0.40%) |
Oct 02, 2017 | 146.29 | 147.41 | 145.89 | 146.47 | 110,656 | +0.21(+0.14%) |
Sep 29, 2017 | 145.36 | 146.32 | 145.27 | 146.26 | 124,657 | +1.17(+0.81%) |
Sep 28, 2017 | 145.01 | 145.21 | 144.37 | 145.09 | 41,809 | +0.02(+0.01%) |
Sep 27, 2017 | 143.74 | 145.74 | 143.74 | 145.07 | 75,610 | +1.60(+1.12%) |
Sep 26, 2017 | 144.76 | 144.76 | 142.95 | 143.47 | 167,987 | -0.06(-0.04%) |
Sep 25, 2017 | 146.09 | 146.09 | 142.78 | 143.53 | 150,936 | -2.63(-1.80%) |
Sep 22, 2017 | 145.19 | 146.41 | 145.19 | 146.16 | 83,601 | +0.54(+0.37%) |
Sep 21, 2017 | 146.17 | 146.56 | 145.21 | 145.62 | 70,126 | -1.01(-0.69%) |
Sep 20, 2017 | 147.07 | 147.13 | 145.51 | 146.63 | 204,707 | -0.77(-0.52%) |
Sep 19, 2017 | 147.13 | 147.69 | 146.97 | 147.40 | 963,074 | +0.22(+0.15%) |
Sep 18, 2017 | 146.98 | 147.70 | 146.90 | 147.18 | 68,156 | +0.26(+0.18%) |
Sep 15, 2017 | 147.06 | 147.33 | 146.21 | 146.92 | 120,381 | -1.24(-0.84%) |
Sep 14, 2017 | 148.68 | 148.68 | 147.14 | 148.16 | 66,947 | -0.29(-0.20%) |
Sep 13, 2017 | 149.22 | 149.22 | 148.26 | 148.45 | 52,980 | -0.56(-0.38%) |
Sep 12, 2017 | 149.76 | 149.76 | 147.93 | 149.01 | 166,891 | -0.17(-0.11%) |
Sep 11, 2017 | 148.17 | 149.34 | 148.17 | 149.18 | 213,578 | +1.87(+1.27%) |
Sep 08, 2017 | 147.54 | 148.21 | 147.16 | 147.31 | 130,005 | -0.28(-0.19%) |
Sep 07, 2017 | 146.16 | 148.01 | 146.16 | 147.59 | 234,033 | +1.55(+1.06%) |
Sep 06, 2017 | 146.70 | 147.25 | 145.72 | 146.04 | 180,463 | -0.66(-0.45%) |
Sep 05, 2017 | 147.11 | 147.21 | 145.37 | 146.70 | 86,374 | -0.50(-0.34%) |
Sep 01, 2017 | 147.88 | 147.88 | 146.67 | 147.20 | 551,385 | -0.09(-0.06%) |
Aug 31, 2017 | 147.08 | 147.57 | 146.10 | 147.29 | 68,797 | +1.29(+0.88%) |
Aug 30, 2017 | 144.02 | 146.19 | 143.83 | 146.00 | 73,656 | +2.04(+1.42%) |
Aug 29, 2017 | 142.27 | 144.36 | 142.13 | 143.96 | 138,622 | +0.26(+0.18%) |
Aug 28, 2017 | 144.05 | 144.05 | 142.84 | 143.70 | 76,111 | +0.19(+0.13%) |
Aug 25, 2017 | 144.30 | 144.66 | 143.27 | 143.51 | 31,871 | +0.34(+0.24%) |
Aug 24, 2017 | 143.61 | 143.61 | 142.26 | 143.17 | 45,789 | +0.27(+0.19%) |
Aug 23, 2017 | 143.10 | 143.76 | 142.67 | 142.90 | 100,059 | -0.64(-0.45%) |
Aug 22, 2017 | 142.30 | 143.75 | 141.97 | 143.54 | 112,666 | +2.44(+1.73%) |
Aug 21, 2017 | 140.89 | 141.28 | 140.08 | 141.10 | 143,796 | +0.82(+0.58%) |
Aug 18, 2017 | 140.06 | 141.24 | 139.69 | 140.28 | 81,218 | -0.06(-0.04%) |
Aug 17, 2017 | 142.17 | 143.05 | 140.22 | 140.34 | 160,207 | -2.52(-1.76%) |
Aug 16, 2017 | 141.85 | 143.13 | 141.45 | 142.86 | 87,997 | +1.48(+1.05%) |
Aug 15, 2017 | 141.55 | 141.56 | 140.69 | 141.38 | 74,385 | +0.08(+0.06%) |
Aug 14, 2017 | 141.19 | 141.55 | 140.47 | 141.30 | 112,345 | +2.24(+1.61%) |
Aug 11, 2017 | 137.12 | 139.41 | 137.12 | 139.06 | 77,268 | +1.43(+1.04%) |
Aug 10, 2017 | 139.45 | 139.85 | 137.47 | 137.63 | 229,350 | -2.80(-1.99%) |
Aug 09, 2017 | 139.75 | 140.58 | 138.99 | 140.43 | 288,630 | -0.28(-0.20%) |
Aug 08, 2017 | 141.28 | 141.81 | 140.32 | 140.71 | 134,241 | -0.82(-0.58%) |
Aug 07, 2017 | 141.81 | 142.00 | 141.17 | 141.53 | 94,810 | -0.01(-0.01%) |
Aug 04, 2017 | 142.19 | 142.46 | 141.10 | 141.54 | 240,171 | -0.08(-0.06%) |
Aug 03, 2017 | 141.19 | 141.98 | 140.71 | 141.62 | 85,668 | +0.84(+0.60%) |
Aug 02, 2017 | 142.93 | 142.93 | 139.57 | 140.78 | 156,727 | -1.83(-1.28%) |
Aug 01, 2017 | 142.67 | 142.96 | 142.17 | 142.61 | 105,422 | +0.48(+0.34%) |
Jul 31, 2017 | 142.86 | 143.04 | 141.39 | 142.13 | 126,889 | -0.45(-0.32%) |
Jul 28, 2017 | 141.68 | 142.96 | 141.46 | 142.58 | 134,850 | -0.15(-0.11%) |
Jul 27, 2017 | 145.60 | 145.68 | 141.15 | 142.73 | 343,633 | -2.40(-1.65%) |
Jul 26, 2017 | 144.57 | 145.14 | 144.32 | 145.13 | 74,225 | +0.91(+0.63%) |
Jul 25, 2017 | 143.67 | 144.47 | 143.22 | 144.22 | 122,588 | +0.65(+0.45%) |
Jul 24, 2017 | 142.70 | 143.59 | 142.59 | 143.57 | 165,128 | +0.74(+0.52%) |
Jul 21, 2017 | 142.76 | 143.22 | 142.48 | 142.83 | 74,013 | -0.57(-0.40%) |
Jul 20, 2017 | 143.37 | 143.49 | 142.41 | 143.40 | 83,429 | +0.07(+0.05%) |
Jul 19, 2017 | 142.19 | 143.45 | 142.19 | 143.33 | 167,743 | +1.28(+0.90%) |
Jul 18, 2017 | 141.32 | 142.05 | 140.99 | 142.05 | 61,353 | +0.53(+0.37%) |
Jul 17, 2017 | 141.72 | 141.86 | 141.10 | 141.52 | 53,455 | +0.03(+0.02%) |
Jul 14, 2017 | 141.24 | 141.74 | 140.88 | 141.49 | 74,876 | +0.71(+0.50%) |
Jul 13, 2017 | 141.65 | 141.85 | 140.44 | 140.78 | 202,811 | -0.61(-0.43%) |
Jul 12, 2017 | 139.71 | 141.47 | 139.37 | 141.39 | 169,076 | +2.88(+2.08%) |
Jul 11, 2017 | 137.84 | 138.92 | 137.53 | 138.51 | 66,277 | +0.30(+0.22%) |
Jul 10, 2017 | 137.45 | 138.59 | 137.16 | 138.21 | 71,315 | +0.75(+0.55%) |
Jul 07, 2017 | 135.92 | 138.03 | 135.92 | 137.46 | 124,141 | +2.02(+1.49%) |
Jul 06, 2017 | 136.18 | 135.14 | 135.44 | 163,609 | -1.04(-0.76%) | |
Jul 05, 2017 | 135.33 | 136.87 | 135.33 | 136.48 | 146,203 | +1.64(+1.22%) |
Jul 03, 2017 | 137.31 | 137.31 | 134.77 | 134.84 | 241,477 | -1.92(-1.40%) |
Jun 30, 2017 | 136.81 | 137.78 | 136.76 | 136.76 | 108,607 | +0.06(+0.04%) |
Jun 29, 2017 | 138.89 | 138.89 | 135.46 | 136.70 | 190,813 | -2.62(-1.88%) |
Jun 28, 2017 | 138.64 | 139.36 | 137.33 | 139.32 | 116,112 | +1.41(+1.02%) |
Jun 27, 2017 | 140.02 | 140.17 | 137.91 | 137.91 | 152,969 | -2.55(-1.82%) |
Jun 26, 2017 | 141.63 | 142.28 | 140.11 | 140.46 | 142,363 | -0.70(-0.50%) |
Jun 23, 2017 | 140.46 | 141.69 | 139.91 | 141.16 | 104,208 | +0.66(+0.47%) |
Jun 22, 2017 | 140.51 | 140.90 | 139.49 | 140.50 | 262,353 | +1.59(+1.14%) |
Jun 21, 2017 | 138.46 | 139.10 | 138.33 | 138.91 | 231,160 | +1.96(+1.43%) |
Jun 20, 2017 | 137.81 | 138.26 | 136.89 | 136.95 | 79,587 | -0.87(-0.63%) |
Jun 19, 2017 | 136.63 | 137.93 | 136.63 | 137.82 | 254,683 | +2.08(+1.53%) |
Jun 16, 2017 | 135.53 | 136.03 | 134.91 | 135.75 | 79,098 | +0.15(+0.11%) |
Jun 15, 2017 | 134.59 | 135.91 | 133.55 | 135.59 | 218,412 | -0.45(-0.33%) |
Jun 14, 2017 | 136.93 | 137.47 | 134.70 | 136.04 | 243,087 | -0.62(-0.45%) |
Jun 13, 2017 | 136.28 | 136.99 | 135.44 | 136.66 | 244,124 | +1.25(+0.92%) |
Jun 12, 2017 | 134.71 | 135.63 | 131.78 | 135.41 | 552,093 | -0.78(-0.57%) |
Jun 09, 2017 | 140.86 | 141.09 | 134.12 | 136.19 | 657,085 | -4.49(-3.19%) |
Jun 08, 2017 | 140.93 | 141.06 | 139.74 | 140.68 | 455,920 | -0.05(-0.04%) |
Jun 07, 2017 | 140.93 | 141.14 | 139.90 | 140.73 | 162,872 | +0.22(+0.16%) |
Jun 06, 2017 | 140.60 | 141.31 | 140.30 | 140.51 | 904,930 | -0.28(-0.20%) |
Jun 05, 2017 | 140.80 | 141.37 | 140.76 | 140.79 | 382,176 | +0.11(+0.08%) |
Jun 02, 2017 | 139.50 | 140.77 | 139.38 | 140.68 | 599,225 | +1.26(+0.90%) |
Jun 01, 2017 | 138.80 | 139.49 | 138.41 | 139.42 | 464,294 | +0.98(+0.71%) |
May 31, 2017 | 139.07 | 139.09 | 137.86 | 138.44 | 944,217 | -0.27(-0.19%) |
May 30, 2017 | 138.43 | 138.96 | 138.26 | 138.71 | 447,964 | +0.30(+0.22%) |
May 26, 2017 | 138.76 | 139.14 | 137.91 | 138.41 | 416,179 | -0.57(-0.41%) |
May 25, 2017 | 138.09 | 139.42 | 137.98 | 138.98 | 162,993 | +1.47(+1.07%) |
May 24, 2017 | 136.77 | 137.56 | 136.43 | 137.51 | 44,799 | +1.51(+1.11%) |
May 23, 2017 | 136.31 | 136.79 | 135.32 | 136.00 | 54,081 | +0.39(+0.29%) |
May 22, 2017 | 133.95 | 135.66 | 133.92 | 135.62 | 78,049 | +1.90(+1.42%) |
May 19, 2017 | 133.52 | 134.45 | 133.38 | 133.72 | 118,738 | +1.52(+1.15%) |
May 18, 2017 | 131.51 | 132.67 | 130.92 | 132.20 | 65,239 | +0.26(+0.20%) |
May 17, 2017 | 134.99 | 135.12 | 131.88 | 131.94 | 132,941 | -4.13(-3.03%) |
May 16, 2017 | 135.84 | 136.09 | 135.51 | 136.06 | 247,042 | +0.55(+0.41%) |
May 15, 2017 | 134.71 | 135.57 | 134.66 | 135.51 | 230,003 | +1.51(+1.13%) |
May 12, 2017 | 133.90 | 134.24 | 133.47 | 134.01 | 45,087 | +0.10(+0.07%) |
May 11, 2017 | 134.05 | 134.05 | 133.29 | 133.91 | 61,928 | -0.80(-0.59%) |
May 10, 2017 | 133.72 | 134.91 | 133.72 | 134.71 | 91,729 | +1.71(+1.28%) |
May 09, 2017 | 133.04 | 133.19 | 132.81 | 133.00 | 65,422 | +0.02(+0.02%) |
May 08, 2017 | 133.18 | 133.39 | 132.58 | 132.98 | 63,553 | -0.24(-0.18%) |
May 05, 2017 | 132.46 | 133.22 | 132.33 | 133.22 | 97,067 | +1.07(+0.81%) |
May 04, 2017 | 131.78 | 132.37 | 131.71 | 132.15 | 277,052 | +0.76(+0.58%) |
May 03, 2017 | 132.00 | 132.00 | 130.98 | 131.39 | 74,448 | -0.21(-0.16%) |
May 02, 2017 | 131.81 | 131.87 | 131.17 | 131.60 | 59,365 | +0.08(+0.06%) |
May 01, 2017 | 130.98 | 131.66 | 130.60 | 131.52 | 129,948 | +0.95(+0.73%) |
Apr 28, 2017 | 130.56 | 130.64 | 129.56 | 130.57 | 110,756 | +0.02(+0.02%) |
Apr 27, 2017 | 130.25 | 130.73 | 129.93 | 130.55 | 134,545 | +1.09(+0.84%) |
Apr 26, 2017 | 129.81 | 129.84 | 129.11 | 129.46 | 94,834 | -0.27(-0.21%) |
Apr 25, 2017 | 129.85 | 130.08 | 129.65 | 129.73 | 111,783 | +0.35(+0.27%) |
Apr 24, 2017 | 129.14 | 129.42 | 128.78 | 129.38 | 64,870 | +1.57(+1.23%) |
Apr 21, 2017 | 127.79 | 128.11 | 127.57 | 127.81 | 56,017 | +0.12(+0.09%) |
Apr 20, 2017 | 127.30 | 127.90 | 126.84 | 127.69 | 338,453 | +0.78(+0.61%) |
Apr 19, 2017 | 126.94 | 127.48 | 126.73 | 126.91 | 129,743 | +0.28(+0.22%) |
Apr 18, 2017 | 125.74 | 126.67 | 125.63 | 126.63 | 80,011 | +0.50(+0.40%) |
Apr 17, 2017 | 125.40 | 126.19 | 125.40 | 126.13 | 130,530 | +1.04(+0.83%) |
Apr 13, 2017 | 125.32 | 126.40 | 125.09 | 125.09 | 59,059 | -0.38(-0.30%) |
Apr 12, 2017 | 125.94 | 126.25 | 125.36 | 125.47 | 66,225 | -0.62(-0.49%) |
Apr 11, 2017 | 125.63 | 126.09 | 124.84 | 126.09 | 65,628 | +0.24(+0.19%) |
Apr 10, 2017 | 126.02 | 126.33 | 125.48 | 125.85 | 29,190 | -0.06(-0.05%) |
Apr 07, 2017 | 125.77 | 126.07 | 125.39 | 125.91 | 52,238 | +0.02(+0.02%) |
Apr 06, 2017 | 125.60 | 126.01 | 125.07 | 125.89 | 48,426 | +0.35(+0.28%) |
Apr 05, 2017 | 125.93 | 127.00 | 125.22 | 125.54 | 126,153 | -0.04(-0.03%) |
Apr 04, 2017 | 125.71 | 126.17 | 125.29 | 125.58 | 67,706 | -0.21(-0.17%) |