Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 241.00 | 244.73 | 240.10 | 241.64 | 520,275 | +1.95(+0.81%) |
Jan 30, 2018 | 239.14 | 242.77 | 239.14 | 239.69 | 684,359 | -1.81(-0.75%) |
Jan 29, 2018 | 244.52 | 246.10 | 240.55 | 241.50 | 960,543 | -5.03(-2.04%) |
Jan 26, 2018 | 238.90 | 247.37 | 238.66 | 246.53 | 932,471 | +8.47(+3.56%) |
Jan 25, 2018 | 237.95 | 238.17 | 230.64 | 238.05 | 1,399,792 | -6.25(-2.56%) |
Jan 24, 2018 | 247.09 | 247.21 | 242.00 | 244.30 | 782,341 | -1.22(-0.49%) |
Jan 23, 2018 | 245.70 | 247.32 | 245.02 | 245.52 | 432,612 | -1.01(-0.41%) |
Jan 22, 2018 | 246.75 | 246.75 | 245.09 | 246.53 | 588,479 | +0.03(+0.01%) |
Jan 19, 2018 | 240.09 | 246.69 | 240.09 | 246.50 | 735,330 | +5.54(+2.30%) |
Jan 18, 2018 | 243.00 | 244.13 | 240.62 | 240.96 | 577,246 | -2.18(-0.90%) |
Jan 17, 2018 | 245.14 | 246.81 | 242.65 | 243.15 | 949,738 | +0.18(+0.07%) |
Jan 16, 2018 | 259.85 | 259.85 | 239.73 | 242.97 | 1,719,782 | -17.23(-6.62%) |
Jan 12, 2018 | 260.20 | 260.20 | 260.20 | 0 | +2.59(+1.01%) | |
Jan 11, 2018 | 256.03 | 257.98 | 254.75 | 257.61 | 541,814 | +1.44(+0.56%) |
Jan 10, 2018 | 256.46 | 250.46 | 256.17 | 406,314 | +3.89(+1.54%) | |
Jan 09, 2018 | 249.02 | 253.12 | 248.58 | 252.28 | 492,308 | +4.39(+1.77%) |
Jan 08, 2018 | 249.33 | 249.33 | 246.83 | 247.89 | 485,521 | -1.38(-0.55%) |
Jan 05, 2018 | 249.49 | 249.49 | 248.13 | 249.27 | 479,279 | +0.67(+0.27%) |
Jan 04, 2018 | 246.37 | 248.71 | 245.97 | 248.60 | 385,773 | +3.75(+1.53%) |
Jan 03, 2018 | 244.78 | 249.28 | 243.58 | 244.85 | 725,071 | +4.46(+1.86%) |
Jan 02, 2018 | 239.41 | 241.32 | 237.88 | 240.39 | 636,867 | +1.74(+0.73%) |
Dec 29, 2017 | 238.65 | 238.65 | 238.65 | 0 | +2.00(+0.85%) | |
Dec 28, 2017 | 236.66 | 237.43 | 234.84 | 236.64 | 345,591 | +0.88(+0.37%) |
Dec 27, 2017 | 235.76 | 235.93 | 234.38 | 235.76 | 302,253 | -0.21(-0.09%) |
Dec 26, 2017 | 235.84 | 237.25 | 235.35 | 235.97 | 275,062 | -1.27(-0.54%) |
Dec 22, 2017 | 236.20 | 237.55 | 234.46 | 237.24 | 608,921 | +2.08(+0.88%) |
Dec 21, 2017 | 233.87 | 236.11 | 233.11 | 235.16 | 748,647 | +2.48(+1.06%) |
Dec 20, 2017 | 231.80 | 233.42 | 228.55 | 232.69 | 558,628 | +2.17(+0.94%) |
Dec 19, 2017 | 232.80 | 234.63 | 230.37 | 230.52 | 503,619 | -2.23(-0.96%) |
Dec 18, 2017 | 227.78 | 233.70 | 226.58 | 232.75 | 1,040,649 | +6.98(+3.09%) |
Dec 15, 2017 | 221.25 | 226.78 | 217.04 | 225.78 | 1,112,238 | +3.31(+1.49%) |
Dec 14, 2017 | 220.97 | 223.56 | 219.64 | 222.46 | 719,875 | +2.16(+0.98%) |
Dec 13, 2017 | 223.60 | 224.36 | 219.64 | 220.31 | 625,673 | -4.09(-1.82%) |
Dec 12, 2017 | 224.39 | 224.63 | 220.01 | 224.39 | 876,653 | +3.82(+1.73%) |
Dec 11, 2017 | 219.48 | 221.81 | 219.08 | 220.57 | 765,253 | +1.16(+0.53%) |
Dec 08, 2017 | 220.03 | 221.14 | 218.18 | 219.41 | 274,496 | +0.56(+0.26%) |
Dec 07, 2017 | 215.42 | 220.47 | 215.42 | 218.85 | 386,646 | +2.44(+1.13%) |
Dec 06, 2017 | 218.71 | 219.06 | 215.99 | 216.41 | 292,846 | -2.49(-1.14%) |
Dec 05, 2017 | 224.47 | 224.47 | 218.82 | 218.89 | 438,347 | -5.34(-2.38%) |
Dec 04, 2017 | 228.53 | 220.33 | 224.23 | 718,501 | +3.90(+1.77%) | |
Dec 01, 2017 | 224.11 | 225.48 | 218.76 | 220.33 | 698,872 | -4.93(-2.19%) |
Nov 30, 2017 | 221.25 | 227.81 | 221.25 | 225.27 | 860,920 | +5.71(+2.60%) |
Nov 29, 2017 | 213.60 | 220.55 | 212.12 | 219.56 | 729,299 | +7.16(+3.37%) |
Nov 28, 2017 | 209.33 | 212.62 | 207.59 | 212.41 | 471,542 | +3.92(+1.88%) |
Nov 27, 2017 | 208.76 | 209.77 | 208.19 | 208.49 | 274,211 | -0.54(-0.26%) |
Nov 24, 2017 | 208.86 | 209.71 | 208.32 | 209.03 | 150,177 | +0.20(+0.09%) |
Nov 22, 2017 | 211.81 | 213.45 | 208.50 | 208.83 | 321,691 | -1.91(-0.91%) |
Nov 21, 2017 | 206.22 | 212.61 | 204.38 | 210.74 | 625,115 | -0.78(-0.37%) |
Nov 20, 2017 | 211.22 | 213.22 | 210.45 | 211.52 | 287,732 | +0.30(+0.14%) |
Nov 17, 2017 | 211.44 | 213.49 | 211.07 | 211.22 | 285,992 | -0.92(-0.43%) |
Nov 16, 2017 | 212.33 | 214.19 | 211.15 | 212.14 | 421,422 | +0.70(+0.33%) |
Nov 15, 2017 | 211.74 | 212.86 | 206.00 | 211.45 | 496,691 | -1.49(-0.70%) |
Nov 14, 2017 | 210.61 | 213.22 | 208.15 | 212.93 | 597,051 | +1.85(+0.88%) |
Nov 13, 2017 | 210.33 | 212.09 | 209.30 | 211.08 | 505,057 | -0.69(-0.32%) |
Nov 10, 2017 | 213.86 | 215.02 | 210.99 | 211.77 | 365,088 | -2.31(-1.08%) |
Nov 09, 2017 | 214.05 | 215.04 | 212.28 | 214.08 | 339,665 | -1.60(-0.74%) |
Nov 08, 2017 | 215.78 | 216.67 | 214.33 | 215.67 | 439,432 | -0.10(-0.05%) |
Nov 07, 2017 | 216.42 | 217.60 | 215.00 | 215.78 | 467,617 | -0.91(-0.42%) |
Nov 06, 2017 | 212.63 | 218.37 | 212.23 | 216.69 | 472,287 | +4.79(+2.26%) |
Nov 03, 2017 | 212.52 | 212.65 | 211.13 | 211.90 | 293,804 | -0.61(-0.29%) |
Nov 02, 2017 | 213.12 | 213.92 | 209.36 | 212.51 | 375,669 | +0.04(+0.02%) |
Nov 01, 2017 | 210.84 | 212.88 | 207.20 | 212.47 | 512,839 | +2.32(+1.10%) |
Oct 31, 2017 | 210.92 | 214.08 | 209.85 | 210.15 | 791,735 | -0.69(-0.33%) |
Oct 30, 2017 | 216.56 | 217.21 | 210.85 | 210.85 | 584,834 | -6.91(-3.18%) |
Oct 27, 2017 | 218.94 | 220.91 | 215.37 | 217.76 | 416,874 | -0.71(-0.33%) |
Oct 26, 2017 | 221.71 | 223.37 | 218.44 | 218.47 | 356,290 | -3.03(-1.37%) |
Oct 25, 2017 | 225.45 | 225.45 | 219.78 | 221.51 | 401,795 | -3.74(-1.66%) |
Oct 24, 2017 | 225.38 | 226.33 | 224.41 | 225.25 | 565,567 | +0.44(+0.20%) |
Oct 23, 2017 | 225.80 | 229.59 | 224.50 | 224.80 | 634,431 | -0.04(-0.02%) |
Oct 20, 2017 | 221.07 | 228.24 | 221.07 | 224.84 | 959,044 | +6.17(+2.82%) |
Oct 19, 2017 | 215.10 | 218.79 | 202.30 | 218.67 | 1,408,207 | +4.15(+1.94%) |
Oct 18, 2017 | 213.69 | 217.40 | 213.69 | 214.52 | 619,026 | +1.35(+0.63%) |
Oct 17, 2017 | 214.87 | 215.99 | 212.77 | 213.17 | 437,985 | -1.72(-0.80%) |
Oct 16, 2017 | 218.16 | 218.16 | 212.52 | 214.88 | 667,752 | -1.96(-0.91%) |
Oct 13, 2017 | 208.09 | 219.97 | 207.45 | 216.85 | 1,014,961 | +10.07(+4.87%) |
Oct 12, 2017 | 210.38 | 210.38 | 206.54 | 206.78 | 627,887 | -4.38(-2.07%) |
Oct 11, 2017 | 212.73 | 213.38 | 210.51 | 211.16 | 638,394 | -1.68(-0.79%) |
Oct 10, 2017 | 213.23 | 214.40 | 212.50 | 212.84 | 284,635 | +0.35(+0.16%) |
Oct 09, 2017 | 212.52 | 214.19 | 212.27 | 212.49 | 199,970 | +0.00(+0.00%) |
Oct 06, 2017 | 212.53 | 213.17 | 211.67 | 212.49 | 304,860 | -0.45(-0.21%) |
Oct 05, 2017 | 212.25 | 213.50 | 210.81 | 212.94 | 440,404 | +0.93(+0.44%) |
Oct 04, 2017 | 213.00 | 213.06 | 210.90 | 212.01 | 388,770 | -0.04(-0.02%) |
Oct 03, 2017 | 210.41 | 212.32 | 208.51 | 212.05 | 565,398 | +1.93(+0.92%) |
Oct 02, 2017 | 208.53 | 210.40 | 206.68 | 210.12 | 439,760 | +2.02(+0.97%) |
Sep 29, 2017 | 207.60 | 212.29 | 207.57 | 208.10 | 639,755 | +0.88(+0.43%) |
Sep 28, 2017 | 206.50 | 207.46 | 203.96 | 207.22 | 457,085 | +0.71(+0.34%) |
Sep 27, 2017 | 207.08 | 207.57 | 204.70 | 206.52 | 487,536 | +0.87(+0.42%) |
Sep 26, 2017 | 205.38 | 207.39 | 204.53 | 205.64 | 717,622 | +1.45(+0.71%) |
Sep 25, 2017 | 204.09 | 204.91 | 202.40 | 204.20 | 483,315 | +0.59(+0.29%) |
Sep 22, 2017 | 202.04 | 204.65 | 202.04 | 203.60 | 324,928 | +0.89(+0.44%) |
Sep 21, 2017 | 198.48 | 203.08 | 197.79 | 202.71 | 556,669 | +5.05(+2.56%) |
Sep 20, 2017 | 202.00 | 202.04 | 196.31 | 197.66 | 1,069,010 | -4.34(-2.15%) |
Sep 19, 2017 | 204.60 | 204.67 | 201.87 | 202.00 | 551,086 | -1.92(-0.94%) |
Sep 18, 2017 | 203.31 | 206.43 | 202.98 | 203.91 | 767,435 | +1.02(+0.50%) |
Sep 15, 2017 | 205.17 | 205.91 | 200.49 | 202.89 | 2,363,233 | -2.70(-1.31%) |
Sep 14, 2017 | 208.49 | 208.54 | 204.87 | 205.59 | 703,734 | -3.37(-1.61%) |
Sep 13, 2017 | 207.64 | 209.79 | 206.63 | 208.96 | 627,007 | +0.80(+0.38%) |
Sep 12, 2017 | 205.84 | 208.40 | 204.30 | 208.16 | 614,131 | +2.27(+1.10%) |
Sep 11, 2017 | 203.92 | 206.65 | 202.89 | 205.89 | 577,355 | +4.57(+2.27%) |
Sep 08, 2017 | 201.91 | 202.89 | 200.63 | 201.31 | 631,812 | -1.62(-0.80%) |
Sep 07, 2017 | 207.16 | 208.22 | 202.88 | 202.94 | 550,605 | -4.07(-1.97%) |
Sep 06, 2017 | 207.24 | 208.76 | 205.84 | 207.00 | 475,849 | +0.83(+0.40%) |
Sep 05, 2017 | 210.53 | 211.20 | 204.12 | 206.18 | 598,960 | -5.34(-2.52%) |
Sep 01, 2017 | 212.24 | 212.41 | 210.19 | 211.51 | 287,421 | -0.30(-0.14%) |
Aug 31, 2017 | 212.28 | 213.13 | 210.14 | 211.81 | 411,306 | +0.38(+0.18%) |
Aug 30, 2017 | 209.78 | 211.60 | 208.22 | 211.43 | 335,186 | +1.36(+0.65%) |
Aug 29, 2017 | 208.20 | 210.33 | 207.72 | 210.07 | 342,632 | -0.04(-0.02%) |
Aug 28, 2017 | 209.83 | 210.73 | 208.43 | 210.10 | 296,283 | +1.56(+0.75%) |
Aug 25, 2017 | 209.78 | 210.88 | 207.98 | 208.54 | 420,164 | -0.83(-0.39%) |
Aug 24, 2017 | 207.94 | 211.34 | 207.94 | 209.37 | 353,581 | +1.95(+0.94%) |
Aug 23, 2017 | 208.23 | 208.77 | 205.75 | 207.43 | 590,967 | -1.93(-0.92%) |
Aug 22, 2017 | 208.53 | 210.63 | 208.18 | 209.35 | 469,274 | +1.62(+0.78%) |
Aug 21, 2017 | 207.66 | 208.87 | 206.95 | 207.73 | 492,477 | -0.11(-0.05%) |
Aug 18, 2017 | 209.05 | 210.16 | 207.62 | 207.84 | 419,052 | -1.64(-0.78%) |
Aug 17, 2017 | 214.13 | 215.57 | 209.32 | 209.48 | 546,413 | -5.26(-2.45%) |
Aug 16, 2017 | 213.33 | 216.46 | 212.76 | 214.74 | 593,485 | +2.04(+0.96%) |
Aug 15, 2017 | 209.47 | 214.28 | 207.62 | 212.71 | 957,519 | +3.79(+1.82%) |
Aug 14, 2017 | 211.03 | 212.65 | 207.62 | 208.91 | 808,614 | -0.22(-0.10%) |
Aug 11, 2017 | 207.98 | 209.85 | 207.38 | 209.13 | 583,838 | +0.40(+0.19%) |
Aug 10, 2017 | 215.41 | 215.65 | 207.74 | 208.72 | 1,348,936 | -9.12(-4.19%) |
Aug 09, 2017 | 220.24 | 220.24 | 216.84 | 217.84 | 524,295 | -2.82(-1.28%) |
Aug 08, 2017 | 223.07 | 224.21 | 220.29 | 220.66 | 532,202 | -3.30(-1.47%) |
Aug 07, 2017 | 223.56 | 225.46 | 223.48 | 223.96 | 291,804 | -0.28(-0.13%) |
Aug 04, 2017 | 225.86 | 226.24 | 223.98 | 224.25 | 315,398 | -0.67(-0.30%) |
Aug 03, 2017 | 225.13 | 226.19 | 224.07 | 224.92 | 404,077 | -0.42(-0.19%) |
Aug 02, 2017 | 224.82 | 226.16 | 224.00 | 225.34 | 513,567 | +0.53(+0.24%) |
Aug 01, 2017 | 226.82 | 227.25 | 224.77 | 224.81 | 393,736 | -1.46(-0.65%) |
Jul 31, 2017 | 226.15 | 227.33 | 225.44 | 226.27 | 381,316 | +0.36(+0.16%) |
Jul 28, 2017 | 225.10 | 226.35 | 223.91 | 225.91 | 566,746 | +0.32(+0.14%) |
Jul 27, 2017 | 227.74 | 227.86 | 222.63 | 225.59 | 675,089 | +1.83(+0.82%) |
Jul 26, 2017 | 227.43 | 227.43 | 223.58 | 223.77 | 542,191 | -3.10(-1.37%) |
Jul 25, 2017 | 225.76 | 229.49 | 224.81 | 226.87 | 668,753 | +1.80(+0.80%) |
Jul 24, 2017 | 221.77 | 225.17 | 221.15 | 225.07 | 1,011,625 | +3.38(+1.53%) |
Jul 21, 2017 | 221.16 | 223.13 | 217.95 | 221.69 | 1,671,835 | -1.95(-0.87%) |
Jul 20, 2017 | 228.57 | 236.59 | 221.08 | 223.64 | 2,240,042 | -23.35(-9.45%) |
Jul 19, 2017 | 245.77 | 247.23 | 244.61 | 246.98 | 806,247 | +1.43(+0.58%) |
Jul 18, 2017 | 244.94 | 246.54 | 243.21 | 245.55 | 422,032 | -0.07(-0.03%) |
Jul 17, 2017 | 248.45 | 249.00 | 244.03 | 245.61 | 631,478 | -1.94(-0.78%) |
Jul 14, 2017 | 247.94 | 248.61 | 245.00 | 247.55 | 624,275 | -0.40(-0.16%) |
Jul 13, 2017 | 245.22 | 248.62 | 244.63 | 247.96 | 531,078 | +4.03(+1.65%) |
Jul 12, 2017 | 244.20 | 247.05 | 243.40 | 243.93 | 487,834 | +0.89(+0.37%) |
Jul 11, 2017 | 240.49 | 244.81 | 239.24 | 243.04 | 606,260 | +3.07(+1.28%) |
Jul 10, 2017 | 239.46 | 240.91 | 237.40 | 239.96 | 600,607 | -0.12(-0.05%) |
Jul 07, 2017 | 238.74 | 241.90 | 238.51 | 240.08 | 371,131 | +1.72(+0.72%) |
Jul 06, 2017 | 240.88 | 241.48 | 237.32 | 238.36 | 452,265 | -4.64(-1.91%) |
Jul 05, 2017 | 242.44 | 243.76 | 241.42 | 243.00 | 373,246 | +0.98(+0.41%) |
Jul 03, 2017 | 241.11 | 242.36 | 240.01 | 242.01 | 327,954 | +1.44(+0.60%) |
Jun 30, 2017 | 243.45 | 243.79 | 240.51 | 240.57 | 601,768 | -1.34(-0.55%) |
Jun 29, 2017 | 246.69 | 247.57 | 240.72 | 241.91 | 562,176 | -4.20(-1.71%) |
Jun 28, 2017 | 245.02 | 247.11 | 243.69 | 246.11 | 466,638 | +2.47(+1.02%) |
Jun 27, 2017 | 244.64 | 247.85 | 243.28 | 243.64 | 428,158 | -0.89(-0.36%) |
Jun 26, 2017 | 244.61 | 247.47 | 243.10 | 244.53 | 736,904 | -0.32(-0.13%) |
Jun 23, 2017 | 244.16 | 247.02 | 241.89 | 244.84 | 943,820 | +1.48(+0.61%) |
Jun 22, 2017 | 242.13 | 243.86 | 240.51 | 243.36 | 364,950 | +0.68(+0.28%) |
Jun 21, 2017 | 242.74 | 243.94 | 240.12 | 242.68 | 639,901 | +0.79(+0.33%) |
Jun 20, 2017 | 240.09 | 243.34 | 240.09 | 241.89 | 572,696 | +0.65(+0.27%) |
Jun 19, 2017 | 239.70 | 243.45 | 238.44 | 241.25 | 869,345 | +2.35(+0.98%) |
Jun 16, 2017 | 234.66 | 238.93 | 232.81 | 238.89 | 1,163,064 | +4.56(+1.94%) |
Jun 15, 2017 | 226.16 | 235.80 | 225.91 | 234.34 | 911,858 | +6.31(+2.77%) |
Jun 14, 2017 | 230.82 | 231.17 | 223.50 | 228.03 | 891,914 | -2.79(-1.21%) |
Jun 13, 2017 | 230.08 | 233.43 | 230.08 | 230.82 | 670,785 | +1.78(+0.78%) |
Jun 12, 2017 | 225.87 | 230.48 | 225.44 | 229.04 | 809,957 | +2.84(+1.26%) |
Jun 09, 2017 | 226.30 | 230.96 | 224.54 | 226.20 | 615,318 | -0.61(-0.27%) |
Jun 08, 2017 | 226.90 | 222.20 | 226.81 | 653,623 | +3.53(+1.58%) | |
Jun 07, 2017 | 226.49 | 227.26 | 222.99 | 223.28 | 573,234 | -1.89(-0.84%) |
Jun 06, 2017 | 220.72 | 226.44 | 219.10 | 225.17 | 804,019 | +3.51(+1.59%) |
Jun 05, 2017 | 222.91 | 223.52 | 220.29 | 221.66 | 1,003,616 | -1.25(-0.56%) |
Jun 02, 2017 | 226.11 | 226.19 | 220.48 | 222.91 | 1,032,894 | -3.57(-1.58%) |
Jun 01, 2017 | 225.67 | 228.10 | 222.19 | 226.48 | 705,025 | +0.49(+0.22%) |
May 31, 2017 | 227.09 | 227.69 | 221.99 | 225.99 | 761,489 | -0.95(-0.42%) |
May 30, 2017 | 228.68 | 229.62 | 226.14 | 226.94 | 649,916 | -1.77(-0.77%) |
May 26, 2017 | 230.00 | 230.01 | 226.09 | 228.72 | 468,490 | -1.48(-0.64%) |
May 25, 2017 | 228.21 | 233.52 | 227.58 | 230.20 | 1,144,460 | +7.41(+3.33%) |
May 24, 2017 | 221.38 | 223.46 | 219.32 | 222.78 | 462,851 | +1.41(+0.64%) |
May 23, 2017 | 223.05 | 223.05 | 218.70 | 221.38 | 578,369 | -1.93(-0.86%) |
May 22, 2017 | 221.45 | 223.63 | 220.35 | 223.31 | 459,622 | +2.91(+1.32%) |
May 19, 2017 | 220.51 | 221.31 | 219.71 | 220.40 | 628,208 | +0.48(+0.22%) |
May 18, 2017 | 222.16 | 223.55 | 218.19 | 219.93 | 803,805 | -3.31(-1.48%) |
May 17, 2017 | 229.67 | 227.39 | 221.80 | 223.23 | 691,115 | -6.44(-2.80%) |
May 16, 2017 | 230.28 | 232.16 | 228.95 | 229.67 | 521,388 | +0.20(+0.09%) |
May 15, 2017 | 227.65 | 230.65 | 223.83 | 229.47 | 936,851 | +1.29(+0.57%) |
May 12, 2017 | 234.54 | 235.38 | 227.49 | 228.18 | 965,383 | -7.15(-3.04%) |
May 11, 2017 | 240.50 | 240.63 | 233.44 | 235.33 | 770,660 | -6.50(-2.69%) |
May 10, 2017 | 242.21 | 244.08 | 241.72 | 241.84 | 447,944 | -1.54(-0.63%) |
May 09, 2017 | 241.01 | 244.33 | 240.80 | 243.38 | 427,288 | +2.67(+1.11%) |
May 08, 2017 | 238.44 | 241.23 | 237.37 | 240.71 | 536,634 | +1.75(+0.73%) |
May 05, 2017 | 238.12 | 238.99 | 235.77 | 238.97 | 385,345 | +1.69(+0.71%) |
May 04, 2017 | 239.75 | 240.50 | 236.89 | 237.27 | 535,156 | -0.55(-0.23%) |
May 03, 2017 | 239.11 | 239.13 | 235.13 | 237.82 | 1,119,107 | -1.52(-0.64%) |
May 02, 2017 | 236.81 | 239.42 | 235.48 | 239.35 | 746,132 | +2.26(+0.95%) |
May 01, 2017 | 233.80 | 237.72 | 232.45 | 237.09 | 739,633 | +3.60(+1.54%) |
Apr 28, 2017 | 242.46 | 242.72 | 227.88 | 233.48 | 1,963,653 | -10.20(-4.19%) |
Apr 27, 2017 | 245.84 | 245.84 | 243.24 | 243.69 | 436,989 | -1.67(-0.68%) |
Apr 26, 2017 | 245.91 | 246.66 | 244.67 | 245.36 | 383,561 | -0.64(-0.26%) |
Apr 25, 2017 | 244.54 | 247.14 | 244.38 | 246.00 | 511,023 | +2.00(+0.82%) |
Apr 24, 2017 | 246.60 | 246.88 | 243.75 | 244.00 | 808,679 | +1.27(+0.52%) |
Apr 21, 2017 | 244.12 | 249.03 | 241.76 | 242.72 | 1,166,703 | -1.04(-0.43%) |
Apr 20, 2017 | 235.65 | 246.36 | 232.35 | 243.76 | 1,496,584 | +18.69(+8.30%) |
Apr 19, 2017 | 223.28 | 225.62 | 220.94 | 225.08 | 854,838 | +2.47(+1.11%) |
Apr 18, 2017 | 222.57 | 224.46 | 221.40 | 222.61 | 531,729 | -0.48(-0.21%) |
Apr 17, 2017 | 221.28 | 224.35 | 220.24 | 223.08 | 632,679 | +3.37(+1.53%) |
Apr 13, 2017 | 223.19 | 223.52 | 219.59 | 219.72 | 518,039 | -3.73(-1.67%) |
Apr 12, 2017 | 222.92 | 225.81 | 222.86 | 223.45 | 723,867 | +0.52(+0.24%) |
Apr 11, 2017 | 229.16 | 230.49 | 219.88 | 222.92 | 1,954,851 | -8.72(-3.76%) |
Apr 10, 2017 | 234.12 | 235.85 | 231.35 | 231.64 | 649,492 | -3.16(-1.35%) |
Apr 07, 2017 | 235.89 | 237.76 | 234.63 | 234.80 | 589,130 | -2.17(-0.92%) |
Apr 06, 2017 | 234.73 | 238.25 | 233.92 | 236.97 | 451,359 | +2.90(+1.24%) |
Apr 05, 2017 | 235.42 | 238.45 | 233.62 | 234.07 | 673,479 | -0.66(-0.28%) |
Apr 04, 2017 | 233.08 | 236.92 | 232.86 | 234.74 | 1,035,358 | +0.60(+0.26%) |
Apr 03, 2017 | 233.60 | 235.01 | 231.24 | 234.14 | 783,338 | +1.24(+0.53%) |
Mar 31, 2017 | 232.67 | 233.83 | 231.89 | 232.90 | 534,825 | +0.11(+0.05%) |
Mar 30, 2017 | 229.46 | 233.30 | 228.88 | 232.78 | 487,478 | +3.32(+1.45%) |
Mar 29, 2017 | 228.80 | 229.75 | 227.74 | 229.46 | 291,089 | +0.59(+0.26%) |
Mar 28, 2017 | 227.27 | 229.66 | 226.88 | 228.87 | 536,940 | +1.19(+0.52%) |
Mar 27, 2017 | 225.80 | 228.53 | 223.17 | 227.69 | 660,284 | -0.34(-0.15%) |
Mar 24, 2017 | 228.42 | 229.81 | 226.39 | 228.02 | 364,971 | +0.81(+0.36%) |
Mar 23, 2017 | 225.23 | 228.95 | 225.09 | 227.21 | 397,890 | +1.92(+0.85%) |
Mar 22, 2017 | 223.96 | 226.57 | 223.55 | 225.29 | 356,102 | +1.48(+0.66%) |
Mar 21, 2017 | 228.41 | 230.13 | 223.55 | 223.81 | 741,519 | -4.91(-2.15%) |
Mar 20, 2017 | 229.64 | 230.11 | 227.66 | 228.72 | 538,948 | -0.44(-0.19%) |
Mar 17, 2017 | 229.72 | 230.72 | 228.56 | 229.16 | 733,318 | -0.07(-0.03%) |
Mar 16, 2017 | 230.26 | 230.83 | 227.84 | 229.24 | 416,474 | -0.43(-0.19%) |
Mar 15, 2017 | 230.45 | 230.89 | 225.87 | 229.67 | 827,674 | +0.02(+0.01%) |
Mar 14, 2017 | 230.59 | 231.00 | 228.39 | 229.65 | 634,557 | -2.14(-0.92%) |
Mar 13, 2017 | 232.69 | 233.77 | 231.44 | 231.79 | 318,804 | -0.36(-0.15%) |
Mar 10, 2017 | 232.90 | 234.94 | 231.13 | 232.15 | 529,526 | +0.25(+0.11%) |
Mar 09, 2017 | 230.46 | 232.53 | 229.43 | 231.89 | 409,035 | +1.63(+0.71%) |
Mar 08, 2017 | 230.17 | 232.72 | 228.77 | 230.27 | 418,910 | +1.07(+0.47%) |
Mar 07, 2017 | 229.90 | 230.02 | 227.79 | 229.20 | 367,228 | -0.38(-0.16%) |
Mar 06, 2017 | 226.89 | 230.67 | 225.08 | 229.57 | 549,923 | +0.77(+0.34%) |
Mar 03, 2017 | 227.65 | 229.55 | 226.37 | 228.81 | 832,616 | +0.65(+0.28%) |
Mar 02, 2017 | 231.72 | 232.67 | 227.93 | 228.16 | 500,747 | -3.44(-1.49%) |
Mar 01, 2017 | 228.84 | 233.10 | 227.65 | 231.60 | 664,979 | +4.34(+1.91%) |
Feb 28, 2017 | 231.15 | 231.17 | 226.50 | 227.26 | 986,518 | -3.54(-1.54%) |
Feb 27, 2017 | 228.98 | 231.47 | 228.07 | 230.81 | 786,975 | +1.83(+0.80%) |
Feb 24, 2017 | 225.29 | 229.26 | 224.31 | 228.98 | 815,020 | +2.23(+0.99%) |
Feb 23, 2017 | 225.03 | 227.77 | 223.80 | 226.74 | 698,555 | +2.39(+1.06%) |
Feb 22, 2017 | 222.76 | 225.80 | 221.09 | 224.36 | 471,132 | +0.38(+0.17%) |
Feb 21, 2017 | 219.31 | 224.39 | 215.95 | 223.97 | 685,023 | +4.13(+1.88%) |
Feb 17, 2017 | 219.84 | 219.84 | 219.84 | 0 | +3.39(+1.57%) | |
Feb 16, 2017 | 216.52 | 216.95 | 215.06 | 216.44 | 388,428 | +0.79(+0.36%) |
Feb 15, 2017 | 214.00 | 216.38 | 212.84 | 215.66 | 347,365 | +1.10(+0.51%) |
Feb 14, 2017 | 212.12 | 215.63 | 211.83 | 214.55 | 706,396 | +1.48(+0.69%) |
Feb 13, 2017 | 213.20 | 214.44 | 212.82 | 213.08 | 420,655 | +1.22(+0.57%) |
Feb 10, 2017 | 213.36 | 213.36 | 209.39 | 211.86 | 497,325 | -1.50(-0.70%) |
Feb 09, 2017 | 210.80 | 214.57 | 210.80 | 213.36 | 531,840 | +2.69(+1.28%) |
Feb 08, 2017 | 210.10 | 212.87 | 209.81 | 210.68 | 652,958 | +0.61(+0.29%) |
Feb 07, 2017 | 211.00 | 212.45 | 209.70 | 210.07 | 637,087 | -1.29(-0.61%) |
Feb 06, 2017 | 212.86 | 214.39 | 210.59 | 211.36 | 510,008 | -1.54(-0.72%) |
Feb 03, 2017 | 212.19 | 214.24 | 212.19 | 212.90 | 497,526 | +2.02(+0.96%) |
Feb 02, 2017 | 213.98 | 214.55 | 210.45 | 210.88 | 716,853 | -4.12(-1.91%) |