Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 137.96 | 138.16 | 136.98 | 137.51 | 3,070,422 | -0.46(-0.33%) |
May 30, 2018 | 137.70 | 138.32 | 137.43 | 137.97 | 903,397 | +0.28(+0.20%) |
May 29, 2018 | 137.77 | 138.18 | 137.31 | 137.69 | 915,003 | -0.41(-0.30%) |
May 25, 2018 | 138.10 | 138.10 | 138.10 | 0 | +0.29(+0.21%) | |
May 24, 2018 | 137.81 | 138.14 | 137.28 | 137.81 | 1,634,704 | -0.05(-0.04%) |
May 23, 2018 | 137.80 | 138.01 | 136.97 | 137.86 | 1,713,634 | -0.39(-0.28%) |
May 22, 2018 | 137.80 | 138.58 | 137.35 | 138.25 | 1,416,547 | +0.77(+0.56%) |
May 21, 2018 | 136.40 | 137.61 | 136.40 | 137.48 | 2,021,047 | +1.14(+0.84%) |
May 18, 2018 | 135.88 | 136.62 | 135.57 | 136.34 | 1,343,513 | +0.36(+0.26%) |
May 17, 2018 | 135.00 | 136.11 | 135.00 | 135.98 | 1,277,919 | +0.90(+0.67%) |
May 16, 2018 | 135.35 | 135.62 | 135.08 | 135.08 | 1,027,447 | -0.12(-0.09%) |
May 15, 2018 | 135.09 | 135.64 | 134.86 | 135.20 | 1,457,857 | +0.01(+0.01%) |
May 14, 2018 | 134.07 | 135.90 | 134.01 | 135.19 | 1,929,634 | +0.89(+0.66%) |
May 11, 2018 | 134.21 | 134.60 | 133.80 | 134.30 | 803,472 | -0.03(-0.02%) |
May 10, 2018 | 134.09 | 134.37 | 133.62 | 134.33 | 632,043 | +0.40(+0.30%) |
May 09, 2018 | 133.84 | 134.04 | 133.26 | 133.93 | 1,014,509 | +0.63(+0.47%) |
May 08, 2018 | 133.10 | 133.53 | 132.65 | 133.30 | 1,429,384 | -0.14(-0.10%) |
May 07, 2018 | 133.08 | 133.55 | 132.40 | 133.44 | 2,065,256 | +0.90(+0.68%) |
May 04, 2018 | 131.20 | 132.91 | 131.00 | 132.54 | 2,079,040 | +0.92(+0.70%) |
May 03, 2018 | 131.50 | 131.89 | 130.01 | 131.62 | 1,170,906 | -0.12(-0.09%) |
May 02, 2018 | 132.27 | 132.66 | 131.56 | 131.74 | 1,239,324 | -0.49(-0.37%) |
May 01, 2018 | 132.42 | 132.48 | 130.63 | 132.23 | 1,067,096 | -0.31(-0.23%) |
Apr 30, 2018 | 133.18 | 133.27 | 132.11 | 132.54 | 981,457 | -0.46(-0.35%) |
Apr 27, 2018 | 133.07 | 133.39 | 131.79 | 133.00 | 1,816,657 | +0.04(+0.03%) |
Apr 26, 2018 | 133.13 | 133.84 | 132.72 | 132.96 | 991,291 | -0.34(-0.26%) |
Apr 25, 2018 | 133.33 | 133.33 | 132.09 | 133.30 | 1,841,263 | +0.27(+0.20%) |
Apr 24, 2018 | 133.32 | 134.45 | 132.52 | 133.03 | 2,234,629 | +0.00(+0.00%) |
Apr 23, 2018 | 133.25 | 133.43 | 131.98 | 133.03 | 1,448,729 | -0.01(-0.01%) |
Apr 20, 2018 | 133.36 | 134.14 | 132.64 | 133.04 | 1,794,643 | -0.32(-0.24%) |
Apr 19, 2018 | 135.07 | 135.28 | 132.89 | 133.36 | 1,731,128 | -1.65(-1.22%) |
Apr 18, 2018 | 135.26 | 135.43 | 134.80 | 135.01 | 1,668,797 | -0.01(-0.01%) |
Apr 17, 2018 | 134.90 | 135.35 | 134.57 | 135.02 | 2,434,224 | +0.36(+0.27%) |
Apr 16, 2018 | 133.97 | 134.82 | 133.73 | 134.66 | 1,045,716 | +0.89(+0.67%) |
Apr 13, 2018 | 134.20 | 134.42 | 133.41 | 133.77 | 772,878 | -0.19(-0.14%) |
Apr 12, 2018 | 134.20 | 134.52 | 133.74 | 133.96 | 960,301 | +0.02(+0.01%) |
Apr 11, 2018 | 133.60 | 134.05 | 133.51 | 133.94 | 901,975 | +0.09(+0.07%) |
Apr 10, 2018 | 134.50 | 134.73 | 133.76 | 133.85 | 1,691,839 | -0.02(-0.01%) |
Apr 09, 2018 | 134.00 | 134.89 | 133.79 | 133.87 | 1,084,004 | -0.03(-0.02%) |
Apr 06, 2018 | 135.01 | 135.47 | 133.71 | 133.90 | 1,252,101 | -1.41(-1.04%) |
Apr 05, 2018 | 135.25 | 135.65 | 134.99 | 135.31 | 1,058,977 | +0.30(+0.22%) |
Apr 04, 2018 | 134.48 | 135.01 | 133.96 | 135.01 | 1,291,120 | -0.37(-0.27%) |
Apr 03, 2018 | 134.44 | 135.44 | 133.71 | 135.38 | 1,124,356 | +0.97(+0.72%) |
Apr 02, 2018 | 134.90 | 135.29 | 133.71 | 134.41 | 2,145,657 | -0.44(-0.33%) |
Mar 29, 2018 | 134.85 | 134.85 | 134.85 | 0 | -0.45(-0.33%) | |
Mar 28, 2018 | 136.20 | 136.43 | 134.94 | 135.30 | 1,289,044 | -0.67(-0.49%) |
Mar 27, 2018 | 135.99 | 136.65 | 135.39 | 135.97 | 1,997,387 | -0.10(-0.07%) |
Mar 26, 2018 | 135.13 | 136.36 | 134.79 | 136.07 | 820,717 | +1.53(+1.14%) |
Mar 23, 2018 | 134.90 | 135.55 | 134.40 | 134.54 | 1,240,146 | -0.43(-0.32%) |
Mar 22, 2018 | 135.78 | 136.09 | 134.51 | 134.97 | 1,599,941 | -1.09(-0.80%) |
Mar 21, 2018 | 136.68 | 136.93 | 135.92 | 136.06 | 1,015,819 | -0.46(-0.34%) |
Mar 20, 2018 | 136.47 | 137.00 | 136.01 | 136.52 | 1,252,067 | +0.14(+0.10%) |
Mar 19, 2018 | 135.70 | 136.55 | 134.98 | 136.38 | 1,049,522 | +0.51(+0.38%) |
Mar 16, 2018 | 135.60 | 136.60 | 135.38 | 135.87 | 1,927,028 | +0.37(+0.27%) |
Mar 15, 2018 | 135.98 | 136.51 | 135.35 | 135.50 | 951,679 | -0.24(-0.18%) |
Mar 14, 2018 | 136.48 | 136.63 | 135.43 | 135.74 | 583,065 | -0.30(-0.22%) |
Mar 13, 2018 | 136.97 | 137.03 | 135.94 | 136.04 | 897,027 | -0.39(-0.29%) |
Mar 12, 2018 | 138.00 | 136.38 | 136.43 | 959,063 | -1.39(-1.01%) | |
Mar 09, 2018 | 136.68 | 137.83 | 136.42 | 137.82 | 1,087,838 | +1.33(+0.97%) |
Mar 08, 2018 | 136.46 | 136.80 | 135.61 | 136.49 | 819,678 | +0.24(+0.18%) |
Mar 07, 2018 | 136.25 | 1,322,583 | -0.14(-0.10%) | |||
Mar 06, 2018 | 137.26 | 137.26 | 136.13 | 136.39 | 1,511,743 | -0.62(-0.45%) |
Mar 05, 2018 | 135.75 | 137.45 | 135.48 | 137.01 | 1,433,432 | +1.03(+0.76%) |
Mar 02, 2018 | 135.60 | 136.31 | 135.26 | 135.98 | 1,612,289 | -0.06(-0.04%) |
Mar 01, 2018 | 137.76 | 138.04 | 135.74 | 136.04 | 2,076,425 | -1.68(-1.22%) |
Feb 28, 2018 | 137.92 | 139.36 | 137.72 | 137.72 | 1,625,219 | +0.05(+0.04%) |
Feb 27, 2018 | 138.14 | 138.96 | 137.67 | 137.67 | 833,161 | -0.43(-0.31%) |
Feb 26, 2018 | 137.43 | 138.44 | 137.43 | 138.10 | 953,318 | +0.97(+0.71%) |
Feb 23, 2018 | 137.70 | 137.89 | 136.68 | 137.13 | 1,561,685 | -0.40(-0.29%) |
Feb 22, 2018 | 137.53 | 1,003,364 | +0.95(+0.70%) | |||
Feb 21, 2018 | 135.39 | 137.56 | 135.21 | 136.58 | 781,348 | +1.32(+0.98%) |
Feb 20, 2018 | 135.70 | 136.04 | 134.97 | 135.26 | 798,216 | -0.66(-0.49%) |
Feb 16, 2018 | 135.92 | 135.92 | 135.92 | 0 | -0.22(-0.16%) | |
Feb 15, 2018 | 134.99 | 136.20 | 134.80 | 136.14 | 734,440 | +1.70(+1.26%) |
Feb 14, 2018 | 133.60 | 134.69 | 133.37 | 134.44 | 803,747 | +0.38(+0.28%) |
Feb 13, 2018 | 134.20 | 134.49 | 133.69 | 134.06 | 801,045 | -0.62(-0.46%) |
Feb 12, 2018 | 133.55 | 135.24 | 132.67 | 134.68 | 1,324,260 | +1.44(+1.08%) |
Feb 09, 2018 | 133.69 | 134.06 | 131.82 | 133.24 | 2,578,557 | -0.07(-0.05%) |
Feb 08, 2018 | 135.41 | 135.76 | 133.31 | 133.31 | 1,991,205 | -2.09(-1.54%) |
Feb 07, 2018 | 134.76 | 136.84 | 134.65 | 135.40 | 1,662,637 | +0.38(+0.28%) |
Feb 06, 2018 | 133.00 | 135.78 | 132.80 | 135.02 | 2,730,826 | +0.08(+0.06%) |
Feb 05, 2018 | 137.05 | 137.37 | 133.77 | 134.94 | 1,771,601 | -2.74(-1.99%) |
Feb 02, 2018 | 139.00 | 139.23 | 137.68 | 137.68 | 845,136 | -1.73(-1.24%) |
Feb 01, 2018 | 138.31 | 139.63 | 138.06 | 139.41 | 1,275,259 | +0.92(+0.66%) |
Jan 31, 2018 | 137.80 | 138.75 | 137.51 | 138.49 | 1,248,343 | +0.70(+0.51%) |
Jan 30, 2018 | 137.98 | 138.12 | 137.80 | 137.79 | 1,219,249 | -0.47(-0.34%) |
Jan 29, 2018 | 138.66 | 139.00 | 138.21 | 138.26 | 786,679 | -1.11(-0.80%) |
Jan 26, 2018 | 139.23 | 139.37 | 138.40 | 139.37 | 1,760,171 | +0.81(+0.58%) |
Jan 25, 2018 | 138.00 | 138.93 | 137.95 | 138.56 | 620,652 | +0.71(+0.52%) |
Jan 24, 2018 | 137.45 | 138.45 | 137.32 | 137.85 | 882,956 | +0.40(+0.29%) |
Jan 23, 2018 | 137.29 | 137.66 | 136.94 | 137.45 | 870,142 | +0.10(+0.07%) |
Jan 22, 2018 | 137.46 | 137.56 | 136.94 | 137.35 | 692,405 | -0.32(-0.23%) |
Jan 19, 2018 | 137.65 | 137.80 | 136.61 | 137.67 | 1,241,322 | +0.27(+0.20%) |
Jan 18, 2018 | 136.80 | 137.58 | 136.51 | 137.40 | 993,317 | +0.55(+0.40%) |
Jan 17, 2018 | 136.90 | 137.07 | 136.40 | 136.85 | 1,113,854 | +0.20(+0.15%) |
Jan 16, 2018 | 137.73 | 138.14 | 136.54 | 136.65 | 1,552,542 | -1.18(-0.86%) |
Jan 12, 2018 | 137.83 | 137.83 | 137.83 | 0 | +0.04(+0.03%) | |
Jan 11, 2018 | 138.00 | 138.10 | 137.18 | 137.79 | 1,454,175 | -0.16(-0.12%) |
Jan 10, 2018 | 137.74 | 138.03 | 137.23 | 137.95 | 921,813 | +0.01(+0.01%) |
Jan 09, 2018 | 137.10 | 138.03 | 136.87 | 137.94 | 1,328,682 | +1.05(+0.77%) |
Jan 08, 2018 | 136.74 | 137.47 | 136.59 | 136.89 | 1,191,333 | +0.23(+0.17%) |
Jan 05, 2018 | 136.50 | 136.75 | 136.18 | 136.66 | 1,424,274 | +0.23(+0.17%) |
Jan 04, 2018 | 136.75 | 136.99 | 136.41 | 136.43 | 587,634 | -0.12(-0.09%) |
Jan 03, 2018 | 135.83 | 136.64 | 135.71 | 136.55 | 1,362,401 | +0.67(+0.49%) |
Jan 02, 2018 | 135.80 | 136.00 | 135.20 | 135.88 | 1,414,789 | +0.26(+0.19%) |
Dec 29, 2017 | 135.62 | 135.62 | 135.62 | 0 | -0.08(-0.06%) | |
Dec 28, 2017 | 135.19 | 135.72 | 135.05 | 135.70 | 372,707 | +0.39(+0.29%) |
Dec 27, 2017 | 135.10 | 135.36 | 134.75 | 135.31 | 382,772 | +0.38(+0.28%) |
Dec 26, 2017 | 135.20 | 135.35 | 134.84 | 134.93 | 386,270 | -0.16(-0.12%) |
Dec 22, 2017 | 135.10 | 135.44 | 134.89 | 135.09 | 583,572 | +0.11(+0.08%) |
Dec 21, 2017 | 135.20 | 135.49 | 134.82 | 134.98 | 1,013,159 | -0.09(-0.07%) |
Dec 20, 2017 | 135.10 | 135.46 | 134.64 | 135.07 | 889,323 | +0.18(+0.13%) |
Dec 19, 2017 | 134.81 | 135.30 | 134.54 | 134.89 | 1,124,823 | +0.06(+0.04%) |
Dec 18, 2017 | 134.61 | 135.19 | 134.22 | 134.83 | 1,101,372 | +0.30(+0.22%) |
Dec 15, 2017 | 134.00 | 134.80 | 133.72 | 134.53 | 2,431,454 | +0.82(+0.61%) |
Dec 14, 2017 | 134.30 | 134.56 | 133.68 | 133.71 | 1,292,160 | -0.50(-0.37%) |
Dec 13, 2017 | 134.40 | 134.81 | 134.11 | 134.21 | 1,484,614 | -0.31(-0.23%) |
Dec 12, 2017 | 134.52 | 134.90 | 134.45 | 134.52 | 774,307 | +0.00(+0.00%) |
Dec 11, 2017 | 134.45 | 134.74 | 134.31 | 134.52 | 946,731 | -0.09(-0.07%) |
Dec 08, 2017 | 133.75 | 134.61 | 133.50 | 134.61 | 1,621,543 | +1.00(+0.75%) |
Dec 07, 2017 | 133.10 | 133.88 | 132.88 | 133.61 | 1,098,612 | +0.38(+0.29%) |
Dec 06, 2017 | 133.05 | 133.55 | 132.81 | 133.23 | 694,509 | +0.19(+0.14%) |
Dec 05, 2017 | 132.83 | 133.39 | 132.53 | 133.04 | 1,169,208 | +0.20(+0.15%) |
Dec 04, 2017 | 132.94 | 133.82 | 132.68 | 132.84 | 979,465 | -0.06(-0.05%) |
Dec 01, 2017 | 132.42 | 133.33 | 132.06 | 132.90 | 1,207,448 | +0.59(+0.45%) |
Nov 30, 2017 | 132.01 | 133.12 | 131.95 | 132.31 | 3,343,672 | +0.33(+0.25%) |
Nov 29, 2017 | 132.38 | 132.51 | 131.80 | 131.98 | 1,254,901 | -0.35(-0.26%) |
Nov 28, 2017 | 132.50 | 132.73 | 132.20 | 132.33 | 903,648 | -0.08(-0.06%) |
Nov 27, 2017 | 132.58 | 132.85 | 132.30 | 132.41 | 571,446 | -0.17(-0.13%) |
Nov 24, 2017 | 132.58 | 132.85 | 132.29 | 132.58 | 275,516 | +0.05(+0.04%) |
Nov 22, 2017 | 132.60 | 132.93 | 132.24 | 132.53 | 572,247 | -0.23(-0.17%) |
Nov 21, 2017 | 132.47 | 132.76 | 132.23 | 132.76 | 752,988 | +0.29(+0.22%) |
Nov 20, 2017 | 132.40 | 132.63 | 132.18 | 132.47 | 595,768 | +0.20(+0.15%) |
Nov 17, 2017 | 132.30 | 132.45 | 131.93 | 132.27 | 991,594 | -0.34(-0.26%) |
Nov 16, 2017 | 132.10 | 132.78 | 132.03 | 132.61 | 1,084,460 | +0.56(+0.42%) |
Nov 15, 2017 | 132.48 | 132.51 | 131.67 | 132.05 | 982,061 | -0.83(-0.62%) |
Nov 14, 2017 | 133.12 | 133.32 | 132.75 | 132.88 | 1,607,294 | -0.49(-0.37%) |
Nov 13, 2017 | 133.55 | 133.61 | 132.91 | 133.37 | 1,210,306 | -0.21(-0.16%) |
Nov 10, 2017 | 133.18 | 134.14 | 132.72 | 133.58 | 715,007 | +0.09(+0.07%) |
Nov 09, 2017 | 134.33 | 134.42 | 132.86 | 133.49 | 1,797,035 | -1.06(-0.79%) |
Nov 08, 2017 | 134.20 | 134.97 | 134.11 | 134.55 | 1,107,150 | -0.43(-0.32%) |
Nov 07, 2017 | 135.04 | 135.37 | 134.21 | 134.98 | 1,084,807 | -0.06(-0.04%) |
Nov 06, 2017 | 135.80 | 136.00 | 134.96 | 135.04 | 1,330,979 | -0.89(-0.65%) |
Nov 03, 2017 | 136.00 | 136.29 | 135.35 | 135.93 | 1,280,786 | -0.09(-0.07%) |
Nov 02, 2017 | 135.75 | 136.50 | 135.51 | 136.02 | 853,040 | +0.17(+0.13%) |
Nov 01, 2017 | 135.74 | 136.04 | 135.42 | 135.85 | 1,054,684 | +0.25(+0.18%) |
Oct 31, 2017 | 135.80 | 135.97 | 135.34 | 135.60 | 791,228 | -0.09(-0.07%) |
Oct 30, 2017 | 135.18 | 135.80 | 135.00 | 135.69 | 704,196 | +0.39(+0.29%) |
Oct 27, 2017 | 135.02 | 135.48 | 134.51 | 135.30 | 990,436 | +0.25(+0.19%) |
Oct 26, 2017 | 135.15 | 135.55 | 134.92 | 135.05 | 1,614,525 | +0.13(+0.10%) |
Oct 25, 2017 | 135.19 | 135.35 | 134.85 | 134.92 | 1,659,799 | -0.20(-0.15%) |
Oct 24, 2017 | 134.81 | 135.48 | 134.81 | 135.12 | 991,708 | +0.13(+0.10%) |
Oct 23, 2017 | 135.00 | 135.38 | 134.94 | 134.99 | 912,308 | -0.01(-0.01%) |
Oct 20, 2017 | 134.80 | 135.23 | 134.57 | 135.00 | 1,227,715 | +0.43(+0.32%) |
Oct 19, 2017 | 134.47 | 134.96 | 134.20 | 134.57 | 1,043,293 | -0.04(-0.03%) |
Oct 18, 2017 | 134.65 | 134.77 | 134.19 | 134.61 | 1,466,646 | +0.08(+0.06%) |
Oct 17, 2017 | 134.52 | 134.79 | 134.32 | 134.53 | 767,405 | -0.15(-0.11%) |
Oct 16, 2017 | 134.80 | 135.12 | 134.45 | 134.68 | 862,679 | -0.03(-0.02%) |
Oct 13, 2017 | 134.98 | 135.15 | 134.51 | 134.71 | 1,052,796 | -0.23(-0.17%) |
Oct 12, 2017 | 134.52 | 135.12 | 134.51 | 134.94 | 1,377,511 | +0.34(+0.25%) |
Oct 11, 2017 | 134.15 | 134.68 | 134.01 | 134.60 | 1,769,061 | +0.64(+0.48%) |
Oct 10, 2017 | 133.22 | 134.05 | 132.79 | 133.96 | 1,383,611 | +0.76(+0.57%) |
Oct 09, 2017 | 132.73 | 133.30 | 132.73 | 133.20 | 1,324,538 | +0.58(+0.44%) |
Oct 06, 2017 | 132.98 | 133.22 | 132.11 | 132.62 | 1,042,761 | -0.28(-0.21%) |
Oct 05, 2017 | 133.16 | 133.25 | 132.49 | 132.90 | 1,527,776 | -0.26(-0.20%) |
Oct 04, 2017 | 132.26 | 133.16 | 132.26 | 133.16 | 1,535,384 | +0.94(+0.71%) |
Oct 03, 2017 | 131.50 | 132.47 | 131.24 | 132.22 | 1,838,920 | +0.76(+0.58%) |
Oct 02, 2017 | 130.72 | 131.59 | 130.56 | 131.46 | 1,958,775 | +0.75(+0.57%) |
Sep 29, 2017 | 130.03 | 130.71 | 129.77 | 130.71 | 1,933,452 | +0.60(+0.46%) |
Sep 28, 2017 | 130.20 | 130.49 | 129.96 | 130.11 | 2,445,031 | -0.11(-0.08%) |
Sep 27, 2017 | 130.77 | 130.22 | 1,793,397 | +0.31(+0.24%) | ||
Sep 26, 2017 | 129.86 | 130.45 | 129.73 | 129.91 | 3,423,960 | -0.10(-0.08%) |
Sep 25, 2017 | 130.29 | 130.65 | 130.01 | 130.01 | 3,647,878 | -0.47(-0.36%) |
Sep 22, 2017 | 130.42 | 130.68 | 129.99 | 130.48 | 1,980,416 | +0.09(+0.07%) |
Sep 21, 2017 | 130.10 | 130.88 | 129.97 | 130.39 | 2,097,926 | +0.24(+0.18%) |
Sep 20, 2017 | 130.69 | 130.80 | 129.93 | 130.15 | 5,215,817 | -0.42(-0.32%) |
Sep 19, 2017 | 130.49 | 131.01 | 130.21 | 130.57 | 3,654,602 | +0.01(+0.01%) |
Sep 18, 2017 | 131.10 | 131.24 | 130.45 | 130.56 | 5,027,616 | -0.53(-0.40%) |
Sep 15, 2017 | 131.51 | 131.55 | 130.90 | 131.09 | 2,931,876 | -0.26(-0.20%) |
Sep 14, 2017 | 131.10 | 131.52 | 131.00 | 131.35 | 2,816,613 | +0.14(+0.11%) |
Sep 13, 2017 | 130.90 | 131.36 | 130.84 | 131.21 | 2,100,781 | +0.24(+0.18%) |
Sep 12, 2017 | 130.84 | 131.29 | 130.76 | 130.97 | 1,505,402 | +0.16(+0.12%) |
Sep 11, 2017 | 131.01 | 131.24 | 130.59 | 130.81 | 3,018,477 | -0.14(-0.11%) |
Sep 08, 2017 | 131.13 | 131.34 | 130.76 | 130.95 | 2,786,147 | -0.40(-0.30%) |
Sep 07, 2017 | 130.60 | 131.90 | 130.54 | 131.35 | 5,647,073 | +0.80(+0.61%) |
Sep 06, 2017 | 131.00 | 131.03 | 130.50 | 130.55 | 5,720,738 | -0.45(-0.34%) |
Sep 05, 2017 | 132.07 | 132.21 | 130.91 | 131.00 | 16,987,984 | +0.39(+0.30%) |
Sep 01, 2017 | 130.90 | 131.17 | 130.51 | 130.61 | 1,532,402 | -0.44(-0.34%) |
Aug 31, 2017 | 130.79 | 131.28 | 130.32 | 131.05 | 1,572,484 | +0.51(+0.39%) |
Aug 30, 2017 | 131.22 | 131.63 | 129.94 | 130.54 | 2,522,079 | -0.20(-0.15%) |
Aug 29, 2017 | 127.58 | 135.31 | 127.31 | 130.74 | 5,737,971 | +2.75(+2.15%) |
Aug 28, 2017 | 129.20 | 129.44 | 127.16 | 127.99 | 2,006,789 | -1.10(-0.85%) |
Aug 25, 2017 | 129.45 | 130.35 | 128.14 | 129.09 | 2,329,483 | -0.19(-0.15%) |
Aug 24, 2017 | 127.37 | 130.37 | 126.57 | 129.28 | 4,259,848 | +4.69(+3.76%) |
Aug 23, 2017 | 124.65 | 125.24 | 124.02 | 124.59 | 1,395,694 | +0.30(+0.24%) |
Aug 22, 2017 | 124.37 | 124.75 | 123.59 | 124.29 | 1,013,889 | +0.60(+0.49%) |
Aug 21, 2017 | 124.46 | 124.64 | 123.04 | 123.69 | 1,876,983 | -0.83(-0.67%) |
Aug 18, 2017 | 122.75 | 124.84 | 121.46 | 124.52 | 2,708,826 | +1.63(+1.33%) |
Aug 17, 2017 | 125.15 | 125.23 | 122.85 | 122.89 | 1,242,618 | -2.56(-2.04%) |
Aug 16, 2017 | 124.93 | 125.63 | 124.59 | 125.45 | 1,326,938 | +0.62(+0.50%) |
Aug 15, 2017 | 125.78 | 126.30 | 124.39 | 124.83 | 1,881,535 | -0.91(-0.72%) |
Aug 14, 2017 | 125.17 | 126.98 | 124.60 | 125.74 | 1,448,671 | +1.16(+0.93%) |
Aug 11, 2017 | 125.93 | 126.69 | 124.21 | 124.58 | 2,253,717 | -1.17(-0.93%) |
Aug 10, 2017 | 125.41 | 126.40 | 125.06 | 125.75 | 2,371,736 | -0.68(-0.54%) |
Aug 09, 2017 | 125.56 | 128.15 | 125.33 | 126.43 | 4,227,315 | +0.73(+0.58%) |
Aug 08, 2017 | 124.24 | 126.33 | 123.89 | 125.70 | 3,671,996 | -1.37(-1.08%) |
Aug 07, 2017 | 127.18 | 128.43 | 122.31 | 127.07 | 13,680,754 | +8.07(+6.78%) |
Aug 04, 2017 | 119.90 | 121.73 | 118.26 | 119.00 | 5,455,738 | +0.56(+0.47%) |
Aug 03, 2017 | 112.24 | 119.50 | 112.08 | 118.44 | 8,252,347 | +6.08(+5.41%) |
Aug 02, 2017 | 111.61 | 113.20 | 111.16 | 112.36 | 2,073,002 | +1.04(+0.93%) |
Aug 01, 2017 | 108.14 | 113.25 | 108.02 | 111.32 | 3,364,607 | +4.79(+4.50%) |
Jul 31, 2017 | 113.16 | 113.16 | 105.04 | 106.53 | 3,960,666 | -7.20(-6.33%) |
Jul 28, 2017 | 110.65 | 114.21 | 110.26 | 113.73 | 2,874,809 | +4.71(+4.32%) |
Jul 27, 2017 | 109.69 | 109.87 | 107.69 | 109.02 | 1,461,309 | -0.53(-0.48%) |
Jul 26, 2017 | 110.23 | 110.66 | 109.14 | 109.55 | 985,815 | -0.18(-0.16%) |
Jul 25, 2017 | 110.51 | 110.53 | 109.40 | 109.73 | 721,331 | -0.13(-0.12%) |
Jul 24, 2017 | 109.21 | 110.07 | 109.01 | 109.86 | 860,640 | +0.55(+0.50%) |
Jul 21, 2017 | 109.11 | 109.51 | 108.56 | 109.31 | 867,966 | -0.04(-0.04%) |
Jul 20, 2017 | 110.76 | 110.76 | 109.18 | 109.35 | 1,232,750 | -1.29(-1.17%) |
Jul 19, 2017 | 109.62 | 110.74 | 109.45 | 110.64 | 736,619 | +1.07(+0.98%) |
Jul 18, 2017 | 110.08 | 110.52 | 109.44 | 109.57 | 1,045,847 | -0.74(-0.67%) |
Jul 17, 2017 | 110.67 | 110.80 | 109.77 | 110.31 | 1,229,978 | -0.20(-0.18%) |
Jul 14, 2017 | 109.08 | 111.11 | 109.01 | 110.51 | 1,347,735 | +1.44(+1.32%) |
Jul 13, 2017 | 110.00 | 110.00 | 108.75 | 109.07 | 1,112,489 | +0.04(+0.04%) |
Jul 12, 2017 | 108.63 | 109.34 | 108.24 | 109.03 | 878,745 | +0.78(+0.72%) |
Jul 11, 2017 | 107.80 | 108.71 | 107.21 | 108.25 | 1,191,042 | +0.63(+0.59%) |
Jul 10, 2017 | 106.45 | 108.28 | 105.84 | 107.62 | 1,513,263 | +1.26(+1.18%) |
Jul 07, 2017 | 105.95 | 106.67 | 105.81 | 106.36 | 674,928 | +0.96(+0.91%) |
Jul 06, 2017 | 105.86 | 106.51 | 105.30 | 105.40 | 850,255 | -0.69(-0.65%) |
Jul 05, 2017 | 105.53 | 106.53 | 105.53 | 106.09 | 779,873 | +0.48(+0.45%) |
Jul 03, 2017 | 105.22 | 106.11 | 104.91 | 105.61 | 300,672 | +0.53(+0.50%) |
Jun 30, 2017 | 104.96 | 105.64 | 104.75 | 105.08 | 877,768 | +0.91(+0.87%) |
Jun 29, 2017 | 104.22 | 104.52 | 103.25 | 104.17 | 1,175,894 | +0.10(+0.10%) |
Jun 28, 2017 | 104.12 | 104.75 | 103.64 | 104.07 | 658,886 | +0.61(+0.59%) |
Jun 27, 2017 | 103.76 | 104.34 | 103.33 | 103.46 | 1,674,538 | -0.42(-0.40%) |
Jun 26, 2017 | 104.85 | 105.81 | 103.82 | 103.88 | 1,172,358 | -1.06(-1.01%) |
Jun 23, 2017 | 104.04 | 105.31 | 103.91 | 104.94 | 1,274,058 | +0.95(+0.91%) |
Jun 22, 2017 | 104.94 | 105.32 | 103.95 | 103.99 | 906,645 | -1.08(-1.03%) |
Jun 21, 2017 | 105.69 | 105.77 | 104.82 | 105.07 | 1,135,378 | -0.38(-0.36%) |
Jun 20, 2017 | 106.49 | 106.83 | 105.42 | 105.45 | 813,781 | -1.08(-1.01%) |
Jun 19, 2017 | 107.50 | 108.17 | 106.04 | 106.53 | 1,180,694 | -0.79(-0.74%) |
Jun 16, 2017 | 107.23 | 108.09 | 107.04 | 107.32 | 1,965,526 | +0.23(+0.21%) |
Jun 15, 2017 | 106.41 | 107.27 | 106.33 | 107.09 | 806,370 | +0.59(+0.55%) |
Jun 14, 2017 | 105.85 | 107.27 | 105.69 | 106.50 | 1,177,190 | +0.56(+0.53%) |
Jun 13, 2017 | 104.68 | 106.00 | 104.34 | 105.94 | 1,115,666 | +1.47(+1.41%) |
Jun 12, 2017 | 105.10 | 105.48 | 103.56 | 104.47 | 1,178,233 | -0.52(-0.50%) |
Jun 09, 2017 | 105.52 | 105.86 | 104.64 | 104.99 | 1,144,236 | -0.51(-0.48%) |
Jun 08, 2017 | 105.93 | 104.78 | 105.50 | 1,132,091 | +0.62(+0.59%) | |
Jun 07, 2017 | 105.52 | 105.57 | 104.34 | 104.88 | 1,334,784 | -0.37(-0.35%) |
Jun 06, 2017 | 106.31 | 106.82 | 105.23 | 105.25 | 1,519,219 | -1.58(-1.48%) |
Jun 05, 2017 | 108.44 | 108.45 | 106.81 | 106.83 | 1,557,150 | -1.40(-1.29%) |
Jun 02, 2017 | 107.92 | 108.99 | 107.70 | 108.23 | 1,274,153 | +0.23(+0.21%) |