Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 273.43 | 273.73 | 267.89 | 268.72 | 230,397 | -3.69(-1.35%) |
Jan 30, 2018 | 275.61 | 275.62 | 270.93 | 272.41 | 345,331 | -5.89(-2.12%) |
Jan 29, 2018 | 273.91 | 279.39 | 272.89 | 278.30 | 326,828 | +2.96(+1.08%) |
Jan 26, 2018 | 269.80 | 277.85 | 267.74 | 275.34 | 342,601 | +6.23(+2.32%) |
Jan 25, 2018 | 267.84 | 271.03 | 265.94 | 269.11 | 271,808 | +2.97(+1.12%) |
Jan 24, 2018 | 266.10 | 267.30 | 264.58 | 266.14 | 427,382 | +1.14(+0.43%) |
Jan 23, 2018 | 266.10 | 266.88 | 264.35 | 265.00 | 379,641 | -0.82(-0.31%) |
Jan 22, 2018 | 267.90 | 268.09 | 265.15 | 265.82 | 202,831 | -1.62(-0.60%) |
Jan 19, 2018 | 267.13 | 270.05 | 266.35 | 267.44 | 348,738 | +1.08(+0.41%) |
Jan 18, 2018 | 260.93 | 267.68 | 260.83 | 266.35 | 633,112 | +2.89(+1.10%) |
Jan 17, 2018 | 256.49 | 263.60 | 254.67 | 263.46 | 356,083 | +9.08(+3.57%) |
Jan 16, 2018 | 254.82 | 257.96 | 253.44 | 254.38 | 330,998 | -0.24(-0.10%) |
Jan 12, 2018 | 254.62 | 254.62 | 254.62 | 0 | +2.44(+0.97%) | |
Jan 11, 2018 | 250.14 | 252.29 | 248.40 | 252.19 | 225,570 | +2.65(+1.06%) |
Jan 10, 2018 | 248.44 | 249.54 | 343,757 | -4.08(-1.61%) | ||
Jan 09, 2018 | 251.55 | 254.10 | 250.31 | 253.62 | 146,507 | +3.35(+1.34%) |
Jan 08, 2018 | 248.84 | 250.98 | 246.49 | 250.27 | 238,670 | +0.92(+0.37%) |
Jan 05, 2018 | 246.96 | 249.97 | 244.85 | 249.35 | 172,096 | +3.60(+1.46%) |
Jan 04, 2018 | 249.37 | 250.97 | 245.75 | 245.75 | 259,390 | -2.55(-1.02%) |
Jan 03, 2018 | 246.76 | 249.26 | 246.36 | 248.30 | 194,343 | +1.85(+0.75%) |
Jan 02, 2018 | 240.87 | 247.38 | 240.87 | 246.45 | 314,713 | +5.72(+2.38%) |
Dec 29, 2017 | 240.73 | 240.73 | 240.73 | 0 | -2.60(-1.07%) | |
Dec 28, 2017 | 242.00 | 243.41 | 239.93 | 243.34 | 150,904 | +1.80(+0.75%) |
Dec 27, 2017 | 239.95 | 242.75 | 239.60 | 241.53 | 97,839 | +1.70(+0.71%) |
Dec 26, 2017 | 240.85 | 242.52 | 239.25 | 239.83 | 103,002 | -1.50(-0.62%) |
Dec 22, 2017 | 241.59 | 244.42 | 240.82 | 241.33 | 155,488 | -0.46(-0.19%) |
Dec 21, 2017 | 247.46 | 247.59 | 241.66 | 241.80 | 227,400 | -5.66(-2.29%) |
Dec 20, 2017 | 245.75 | 248.49 | 245.17 | 247.46 | 184,030 | +1.49(+0.61%) |
Dec 19, 2017 | 243.03 | 247.19 | 242.39 | 245.97 | 486,004 | +2.24(+0.92%) |
Dec 18, 2017 | 244.84 | 246.71 | 243.29 | 243.72 | 320,128 | -0.25(-0.10%) |
Dec 15, 2017 | 242.22 | 246.85 | 241.72 | 243.97 | 680,069 | +2.73(+1.13%) |
Dec 14, 2017 | 244.45 | 245.67 | 240.57 | 241.25 | 356,918 | -2.48(-1.02%) |
Dec 13, 2017 | 241.06 | 246.25 | 241.06 | 243.72 | 377,857 | +1.98(+0.82%) |
Dec 12, 2017 | 245.00 | 247.56 | 241.27 | 241.74 | 405,357 | -2.25(-0.92%) |
Dec 11, 2017 | 243.83 | 244.34 | 242.38 | 243.98 | 317,626 | -0.56(-0.23%) |
Dec 08, 2017 | 243.91 | 246.84 | 242.64 | 244.54 | 344,747 | +1.52(+0.63%) |
Dec 07, 2017 | 242.11 | 245.59 | 242.04 | 243.03 | 317,231 | +1.06(+0.44%) |
Dec 06, 2017 | 243.67 | 245.24 | 240.86 | 241.97 | 390,071 | -1.60(-0.66%) |
Dec 05, 2017 | 245.61 | 247.17 | 242.46 | 243.57 | 352,990 | -1.19(-0.49%) |
Dec 04, 2017 | 259.83 | 260.78 | 244.55 | 244.76 | 321,645 | -12.19(-4.74%) |
Dec 01, 2017 | 256.70 | 258.03 | 252.86 | 256.95 | 271,574 | +0.06(+0.02%) |
Nov 30, 2017 | 257.16 | 258.96 | 254.35 | 256.89 | 338,844 | +1.07(+0.42%) |
Nov 29, 2017 | 261.50 | 262.14 | 253.91 | 255.81 | 306,357 | -5.59(-2.14%) |
Nov 28, 2017 | 259.85 | 262.41 | 257.70 | 261.41 | 296,491 | +2.18(+0.84%) |
Nov 27, 2017 | 259.20 | 260.95 | 257.80 | 259.23 | 182,947 | +0.22(+0.09%) |
Nov 24, 2017 | 258.27 | 259.61 | 255.85 | 259.01 | 57,164 | +1.12(+0.44%) |
Nov 22, 2017 | 258.16 | 259.77 | 256.11 | 257.89 | 286,791 | -1.02(-0.39%) |
Nov 21, 2017 | 259.52 | 261.01 | 257.97 | 258.90 | 392,461 | +0.93(+0.36%) |
Nov 20, 2017 | 257.56 | 260.04 | 254.47 | 257.97 | 195,784 | +0.42(+0.16%) |
Nov 17, 2017 | 254.46 | 257.79 | 252.85 | 257.56 | 243,416 | +2.68(+1.05%) |
Nov 16, 2017 | 247.43 | 257.73 | 247.43 | 254.88 | 368,208 | +7.74(+3.13%) |
Nov 15, 2017 | 246.35 | 250.59 | 245.38 | 247.14 | 211,930 | -1.07(-0.43%) |
Nov 14, 2017 | 245.36 | 248.36 | 243.13 | 248.21 | 270,434 | -0.05(-0.02%) |
Nov 13, 2017 | 244.29 | 249.76 | 242.93 | 248.26 | 206,179 | +3.91(+1.60%) |
Nov 10, 2017 | 248.58 | 248.58 | 240.32 | 244.35 | 439,369 | -4.11(-1.65%) |
Nov 09, 2017 | 249.57 | 250.82 | 242.67 | 248.45 | 204,193 | -2.37(-0.94%) |
Nov 08, 2017 | 250.75 | 251.86 | 248.62 | 250.82 | 221,741 | -0.69(-0.28%) |
Nov 07, 2017 | 247.86 | 251.57 | 246.81 | 251.51 | 310,168 | +3.60(+1.45%) |
Nov 06, 2017 | 247.61 | 249.18 | 245.57 | 247.91 | 184,840 | +0.16(+0.07%) |
Nov 03, 2017 | 247.15 | 251.12 | 244.81 | 247.75 | 454,651 | +1.56(+0.63%) |
Nov 02, 2017 | 245.22 | 255.05 | 239.04 | 246.19 | 607,254 | +12.65(+5.42%) |
Nov 01, 2017 | 229.17 | 234.73 | 227.34 | 233.54 | 312,610 | +4.57(+2.00%) |
Oct 31, 2017 | 229.01 | 230.49 | 228.06 | 228.97 | 434,028 | +0.21(+0.09%) |
Oct 30, 2017 | 234.49 | 234.77 | 227.82 | 228.76 | 272,507 | -5.83(-2.48%) |
Oct 27, 2017 | 233.23 | 234.89 | 231.08 | 234.59 | 186,064 | +1.44(+0.62%) |
Oct 26, 2017 | 234.23 | 235.86 | 232.07 | 233.15 | 227,650 | -1.09(-0.47%) |
Oct 25, 2017 | 232.01 | 234.39 | 231.65 | 234.24 | 215,852 | +1.13(+0.48%) |
Oct 24, 2017 | 234.59 | 235.11 | 230.73 | 233.11 | 166,631 | -1.67(-0.71%) |
Oct 23, 2017 | 234.71 | 238.61 | 234.30 | 234.78 | 134,312 | -0.07(-0.03%) |
Oct 20, 2017 | 234.60 | 235.74 | 234.02 | 234.85 | 130,564 | +1.03(+0.44%) |
Oct 19, 2017 | 231.98 | 235.02 | 231.47 | 233.81 | 126,456 | +1.30(+0.56%) |
Oct 18, 2017 | 233.43 | 234.89 | 232.42 | 232.51 | 169,704 | -0.12(-0.05%) |
Oct 17, 2017 | 231.33 | 233.07 | 230.68 | 232.63 | 177,095 | +1.67(+0.72%) |
Oct 16, 2017 | 230.63 | 233.78 | 229.96 | 230.95 | 182,913 | +0.31(+0.13%) |
Oct 13, 2017 | 231.50 | 233.58 | 230.46 | 230.65 | 250,548 | -1.27(-0.55%) |
Oct 12, 2017 | 231.90 | 232.42 | 230.65 | 231.92 | 250,168 | +0.13(+0.06%) |
Oct 11, 2017 | 231.87 | 232.66 | 230.16 | 231.78 | 176,438 | -0.51(-0.22%) |
Oct 10, 2017 | 235.41 | 236.05 | 230.93 | 232.30 | 188,988 | -3.09(-1.31%) |
Oct 09, 2017 | 238.05 | 238.05 | 235.08 | 235.39 | 153,098 | -2.35(-0.99%) |
Oct 06, 2017 | 237.36 | 240.28 | 237.34 | 237.74 | 353,724 | -0.36(-0.15%) |
Oct 05, 2017 | 237.67 | 238.49 | 235.54 | 238.09 | 152,230 | +0.33(+0.14%) |
Oct 04, 2017 | 236.58 | 238.21 | 235.62 | 237.77 | 233,635 | +1.77(+0.75%) |
Oct 03, 2017 | 237.40 | 238.34 | 233.58 | 236.00 | 235,598 | -0.45(-0.19%) |
Oct 02, 2017 | 233.71 | 237.55 | 233.32 | 236.45 | 327,900 | +2.66(+1.14%) |
Sep 29, 2017 | 233.25 | 234.41 | 232.17 | 233.79 | 214,028 | +1.43(+0.62%) |
Sep 28, 2017 | 233.09 | 233.61 | 231.69 | 232.37 | 222,339 | -0.72(-0.31%) |
Sep 27, 2017 | 234.56 | 230.74 | 233.08 | 221,013 | +0.44(+0.19%) | |
Sep 26, 2017 | 234.37 | 235.61 | 232.03 | 232.65 | 253,516 | -1.72(-0.73%) |
Sep 25, 2017 | 235.05 | 235.31 | 232.13 | 234.37 | 342,295 | +0.76(+0.33%) |
Sep 22, 2017 | 228.87 | 233.95 | 228.01 | 233.60 | 323,454 | +4.55(+1.99%) |
Sep 21, 2017 | 228.19 | 229.49 | 225.67 | 229.05 | 234,856 | +0.19(+0.08%) |
Sep 20, 2017 | 229.96 | 230.69 | 226.34 | 228.86 | 289,691 | -2.79(-1.21%) |
Sep 19, 2017 | 232.47 | 232.47 | 229.48 | 231.65 | 257,283 | +0.02(+0.01%) |
Sep 18, 2017 | 228.52 | 232.79 | 227.84 | 231.63 | 270,122 | +4.35(+1.91%) |
Sep 15, 2017 | 226.52 | 227.78 | 225.63 | 227.28 | 361,905 | +0.90(+0.40%) |
Sep 14, 2017 | 226.06 | 227.98 | 225.27 | 226.38 | 246,630 | +0.32(+0.14%) |
Sep 13, 2017 | 227.34 | 227.41 | 224.19 | 226.06 | 256,527 | -1.51(-0.66%) |
Sep 12, 2017 | 226.86 | 227.75 | 225.12 | 227.57 | 208,090 | +1.62(+0.72%) |
Sep 11, 2017 | 228.05 | 228.05 | 224.22 | 225.95 | 493,303 | +1.06(+0.47%) |
Sep 08, 2017 | 220.24 | 227.23 | 218.97 | 224.89 | 558,267 | +5.42(+2.47%) |
Sep 07, 2017 | 218.29 | 221.10 | 216.69 | 219.47 | 376,794 | +1.67(+0.77%) |
Sep 06, 2017 | 205.02 | 220.22 | 202.43 | 217.79 | 806,168 | +13.98(+6.86%) |
Sep 05, 2017 | 203.19 | 205.71 | 202.14 | 203.81 | 214,669 | +0.41(+0.20%) |
Sep 01, 2017 | 204.60 | 205.80 | 202.77 | 203.40 | 155,170 | -1.20(-0.59%) |
Aug 31, 2017 | 200.96 | 204.74 | 200.14 | 204.60 | 306,650 | +4.03(+2.01%) |
Aug 30, 2017 | 198.63 | 201.13 | 196.82 | 200.57 | 433,949 | +1.90(+0.96%) |
Aug 29, 2017 | 199.43 | 200.04 | 197.07 | 198.66 | 458,083 | -1.71(-0.85%) |
Aug 28, 2017 | 200.02 | 201.25 | 198.09 | 200.37 | 576,959 | +0.36(+0.18%) |
Aug 25, 2017 | 201.35 | 201.65 | 198.63 | 200.02 | 127,341 | -0.64(-0.32%) |
Aug 24, 2017 | 200.94 | 202.19 | 199.62 | 200.65 | 142,462 | +0.04(+0.02%) |
Aug 23, 2017 | 204.78 | 206.40 | 200.52 | 200.62 | 298,443 | -5.19(-2.52%) |
Aug 22, 2017 | 204.61 | 206.72 | 203.86 | 205.80 | 171,659 | +1.19(+0.58%) |
Aug 21, 2017 | 203.29 | 206.19 | 202.21 | 204.62 | 173,607 | +1.07(+0.53%) |
Aug 18, 2017 | 204.18 | 205.86 | 202.17 | 203.54 | 181,004 | -1.20(-0.59%) |
Aug 17, 2017 | 207.11 | 210.04 | 204.43 | 204.74 | 281,570 | -2.79(-1.35%) |
Aug 16, 2017 | 202.39 | 207.63 | 202.31 | 207.53 | 329,456 | +5.69(+2.82%) |
Aug 15, 2017 | 202.07 | 202.87 | 200.63 | 201.84 | 126,531 | +0.01(+0.00%) |
Aug 14, 2017 | 201.63 | 202.28 | 200.32 | 201.83 | 118,469 | +3.43(+1.73%) |
Aug 11, 2017 | 196.39 | 200.30 | 196.27 | 198.40 | 209,301 | +1.62(+0.82%) |
Aug 10, 2017 | 202.66 | 203.46 | 196.41 | 196.78 | 261,807 | -6.37(-3.13%) |
Aug 09, 2017 | 204.99 | 206.51 | 202.60 | 203.15 | 180,259 | -2.32(-1.13%) |
Aug 08, 2017 | 207.18 | 207.31 | 203.56 | 205.46 | 196,966 | -1.54(-0.75%) |
Aug 07, 2017 | 206.58 | 209.10 | 204.57 | 207.00 | 281,180 | +0.33(+0.16%) |
Aug 04, 2017 | 210.25 | 210.25 | 203.34 | 206.68 | 400,921 | -2.53(-1.21%) |
Aug 03, 2017 | 194.84 | 210.24 | 190.72 | 209.20 | 701,964 | +13.38(+6.83%) |
Aug 02, 2017 | 197.18 | 199.76 | 193.91 | 195.82 | 434,872 | -1.36(-0.69%) |
Aug 01, 2017 | 201.03 | 205.97 | 196.43 | 197.18 | 322,361 | -2.70(-1.35%) |
Jul 31, 2017 | 202.94 | 203.50 | 198.66 | 199.88 | 308,097 | -2.78(-1.37%) |
Jul 28, 2017 | 202.12 | 204.20 | 200.81 | 202.66 | 219,351 | -0.31(-0.15%) |
Jul 27, 2017 | 205.09 | 205.09 | 201.18 | 202.97 | 237,886 | -1.55(-0.76%) |
Jul 26, 2017 | 208.06 | 208.06 | 203.54 | 204.53 | 193,125 | -3.43(-1.65%) |
Jul 25, 2017 | 207.09 | 208.71 | 206.05 | 207.96 | 267,672 | +1.31(+0.63%) |
Jul 24, 2017 | 203.65 | 206.94 | 203.18 | 206.65 | 130,974 | +2.95(+1.45%) |
Jul 21, 2017 | 205.19 | 206.67 | 202.80 | 203.69 | 123,601 | -1.35(-0.66%) |
Jul 20, 2017 | 205.50 | 205.85 | 204.04 | 205.05 | 89,997 | +0.66(+0.32%) |
Jul 19, 2017 | 203.82 | 205.30 | 203.47 | 204.39 | 108,638 | +1.08(+0.53%) |
Jul 18, 2017 | 203.01 | 204.01 | 202.40 | 203.31 | 110,149 | -0.23(-0.11%) |
Jul 17, 2017 | 204.04 | 204.66 | 202.22 | 203.54 | 302,823 | -0.08(-0.04%) |
Jul 14, 2017 | 201.57 | 205.10 | 201.31 | 203.62 | 167,914 | +1.79(+0.89%) |
Jul 13, 2017 | 201.79 | 202.74 | 199.62 | 201.82 | 133,928 | +0.50(+0.25%) |
Jul 12, 2017 | 200.73 | 203.61 | 200.73 | 201.32 | 181,883 | +1.09(+0.54%) |
Jul 11, 2017 | 202.07 | 202.58 | 199.77 | 200.23 | 209,838 | -0.87(-0.43%) |
Jul 10, 2017 | 203.18 | 203.41 | 200.84 | 201.10 | 236,559 | -2.82(-1.38%) |
Jul 07, 2017 | 198.48 | 204.25 | 198.14 | 203.92 | 202,854 | +6.42(+3.25%) |
Jul 06, 2017 | 198.82 | 201.88 | 196.95 | 197.49 | 271,968 | -2.94(-1.47%) |
Jul 05, 2017 | 199.39 | 201.79 | 199.39 | 200.44 | 275,361 | +0.83(+0.42%) |
Jul 03, 2017 | 200.73 | 202.36 | 198.60 | 199.61 | 176,821 | -0.80(-0.40%) |
Jun 30, 2017 | 199.49 | 201.98 | 197.25 | 200.41 | 194,501 | +1.94(+0.98%) |
Jun 29, 2017 | 200.04 | 200.31 | 197.10 | 198.47 | 203,869 | -1.51(-0.76%) |
Jun 28, 2017 | 200.02 | 200.84 | 198.54 | 199.98 | 172,047 | +1.53(+0.77%) |
Jun 27, 2017 | 200.40 | 200.85 | 198.13 | 198.45 | 164,177 | -1.68(-0.84%) |
Jun 26, 2017 | 198.76 | 200.73 | 198.76 | 200.13 | 241,777 | +1.31(+0.66%) |
Jun 23, 2017 | 198.39 | 202.55 | 196.78 | 198.81 | 513,609 | +1.70(+0.86%) |
Jun 22, 2017 | 196.22 | 198.33 | 195.77 | 197.12 | 193,588 | +0.87(+0.44%) |
Jun 21, 2017 | 196.44 | 197.57 | 195.38 | 196.25 | 174,170 | -0.07(-0.03%) |
Jun 20, 2017 | 195.87 | 197.62 | 195.81 | 196.32 | 162,123 | +0.11(+0.05%) |
Jun 19, 2017 | 194.36 | 196.52 | 192.39 | 196.21 | 148,658 | +2.49(+1.28%) |
Jun 16, 2017 | 192.34 | 195.06 | 191.96 | 193.72 | 236,216 | +0.94(+0.48%) |
Jun 15, 2017 | 193.72 | 193.81 | 191.73 | 192.79 | 301,035 | -1.52(-0.78%) |
Jun 14, 2017 | 193.96 | 196.86 | 192.81 | 194.31 | 167,299 | -0.45(-0.23%) |
Jun 13, 2017 | 192.76 | 194.89 | 192.76 | 194.76 | 120,304 | +1.55(+0.80%) |
Jun 12, 2017 | 193.07 | 193.76 | 188.44 | 193.21 | 211,258 | +0.29(+0.15%) |
Jun 09, 2017 | 197.05 | 197.62 | 192.36 | 192.92 | 261,423 | -3.87(-1.97%) |
Jun 08, 2017 | 199.37 | 199.37 | 196.21 | 196.79 | 185,444 | -1.99(-1.00%) |
Jun 07, 2017 | 197.36 | 199.29 | 196.43 | 198.78 | 206,827 | +2.50(+1.27%) |
Jun 06, 2017 | 196.74 | 197.97 | 196.01 | 196.28 | 232,533 | -1.53(-0.77%) |
Jun 05, 2017 | 199.09 | 200.36 | 196.57 | 197.81 | 167,879 | -1.88(-0.94%) |
Jun 02, 2017 | 198.44 | 200.63 | 197.99 | 199.69 | 263,129 | +2.78(+1.41%) |
Jun 01, 2017 | 192.85 | 197.18 | 192.71 | 196.91 | 396,674 | +3.97(+2.06%) |
May 31, 2017 | 194.44 | 195.33 | 192.25 | 192.94 | 518,805 | -0.70(-0.36%) |
May 30, 2017 | 193.77 | 194.38 | 192.55 | 193.64 | 168,488 | -0.44(-0.23%) |
May 26, 2017 | 193.93 | 194.57 | 192.60 | 194.09 | 194,641 | -0.12(-0.06%) |
May 25, 2017 | 193.09 | 194.97 | 192.63 | 194.20 | 258,483 | +1.12(+0.58%) |
May 24, 2017 | 193.20 | 193.86 | 191.71 | 193.09 | 152,335 | +0.49(+0.26%) |
May 23, 2017 | 192.25 | 193.45 | 191.78 | 192.59 | 178,282 | +0.83(+0.43%) |
May 22, 2017 | 190.58 | 192.53 | 190.02 | 191.76 | 286,716 | +2.13(+1.12%) |
May 19, 2017 | 186.65 | 190.17 | 186.65 | 189.63 | 169,505 | +2.98(+1.60%) |
May 18, 2017 | 185.57 | 187.91 | 185.57 | 186.65 | 195,719 | +0.43(+0.23%) |
May 17, 2017 | 187.09 | 186.96 | 185.24 | 186.23 | 242,008 | -0.86(-0.46%) |
May 16, 2017 | 187.05 | 187.96 | 185.24 | 187.09 | 201,715 | -0.46(-0.25%) |
May 15, 2017 | 185.53 | 188.18 | 184.30 | 187.55 | 195,639 | +1.26(+0.68%) |
May 12, 2017 | 185.81 | 187.60 | 185.65 | 186.29 | 265,648 | -0.40(-0.22%) |
May 11, 2017 | 186.85 | 187.63 | 185.61 | 186.69 | 253,405 | -1.22(-0.65%) |
May 10, 2017 | 187.46 | 188.16 | 186.26 | 187.91 | 315,970 | +0.72(+0.39%) |
May 09, 2017 | 187.95 | 189.57 | 186.00 | 187.19 | 503,149 | -0.57(-0.30%) |
May 08, 2017 | 192.54 | 192.54 | 187.50 | 187.76 | 415,938 | -5.15(-2.67%) |
May 05, 2017 | 195.10 | 195.11 | 190.49 | 192.91 | 703,839 | -2.40(-1.23%) |
May 04, 2017 | 192.07 | 200.09 | 191.97 | 195.31 | 612,236 | -6.39(-3.17%) |
May 03, 2017 | 201.70 | 202.41 | 198.34 | 201.70 | 305,564 | -0.87(-0.43%) |
May 02, 2017 | 203.19 | 203.38 | 200.51 | 202.57 | 418,976 | +0.06(+0.03%) |
May 01, 2017 | 200.18 | 202.70 | 198.20 | 202.51 | 436,164 | +3.29(+1.65%) |
Apr 28, 2017 | 198.53 | 199.57 | 197.71 | 199.22 | 200,377 | +0.41(+0.21%) |
Apr 27, 2017 | 196.41 | 199.02 | 194.75 | 198.81 | 212,476 | +3.15(+1.61%) |
Apr 26, 2017 | 195.19 | 195.81 | 193.00 | 195.66 | 643,380 | +1.34(+0.69%) |
Apr 25, 2017 | 195.71 | 195.73 | 193.28 | 194.32 | 735,931 | +0.10(+0.05%) |
Apr 24, 2017 | 194.71 | 195.60 | 192.13 | 194.22 | 574,266 | +2.10(+1.09%) |
Apr 21, 2017 | 191.81 | 192.73 | 191.05 | 192.12 | 428,953 | -0.07(-0.03%) |
Apr 20, 2017 | 191.66 | 193.70 | 190.70 | 192.19 | 236,427 | +0.93(+0.49%) |
Apr 19, 2017 | 190.66 | 191.60 | 189.91 | 191.25 | 187,232 | +1.32(+0.69%) |
Apr 18, 2017 | 188.97 | 190.26 | 187.79 | 189.94 | 133,178 | +0.01(+0.01%) |
Apr 17, 2017 | 189.07 | 190.33 | 187.97 | 189.93 | 355,896 | +1.98(+1.06%) |
Apr 13, 2017 | 188.62 | 189.83 | 187.37 | 187.94 | 213,167 | -1.00(-0.53%) |
Apr 12, 2017 | 190.34 | 190.59 | 188.56 | 188.94 | 238,656 | -0.62(-0.32%) |
Apr 11, 2017 | 186.47 | 189.57 | 186.16 | 189.56 | 198,835 | +2.74(+1.47%) |
Apr 10, 2017 | 186.73 | 188.02 | 186.10 | 186.82 | 167,479 | +0.09(+0.05%) |
Apr 07, 2017 | 185.61 | 187.52 | 184.88 | 186.73 | 192,500 | -0.08(-0.04%) |
Apr 06, 2017 | 185.25 | 187.74 | 183.96 | 186.81 | 188,478 | +1.44(+0.78%) |
Apr 05, 2017 | 185.01 | 187.92 | 184.53 | 185.36 | 233,463 | -0.41(-0.22%) |
Apr 04, 2017 | 186.50 | 187.80 | 184.28 | 185.78 | 198,738 | -0.77(-0.41%) |
Apr 03, 2017 | 186.90 | 187.73 | 184.50 | 186.55 | 357,421 | +0.00(+0.00%) |
Mar 31, 2017 | 187.41 | 187.76 | 185.43 | 186.55 | 281,063 | -0.82(-0.44%) |
Mar 30, 2017 | 187.38 | 189.10 | 187.04 | 187.37 | 153,100 | -0.08(-0.04%) |
Mar 29, 2017 | 187.47 | 188.81 | 186.86 | 187.44 | 177,170 | -0.21(-0.11%) |
Mar 28, 2017 | 186.81 | 188.41 | 185.56 | 187.65 | 352,934 | -0.24(-0.13%) |
Mar 27, 2017 | 186.83 | 188.26 | 185.99 | 187.90 | 185,121 | +0.25(+0.13%) |
Mar 24, 2017 | 187.60 | 189.72 | 186.85 | 187.64 | 336,782 | +0.08(+0.04%) |
Mar 23, 2017 | 188.07 | 189.72 | 187.27 | 187.57 | 165,860 | +0.04(+0.02%) |
Mar 22, 2017 | 186.30 | 188.65 | 184.98 | 187.53 | 207,752 | +1.23(+0.66%) |
Mar 21, 2017 | 188.97 | 189.76 | 185.96 | 186.30 | 235,355 | -1.92(-1.02%) |
Mar 20, 2017 | 188.10 | 189.16 | 187.30 | 188.21 | 112,703 | -0.64(-0.34%) |
Mar 17, 2017 | 188.03 | 189.32 | 186.90 | 188.85 | 518,611 | +0.82(+0.44%) |
Mar 16, 2017 | 189.35 | 189.35 | 186.66 | 188.03 | 151,794 | -1.76(-0.93%) |
Mar 15, 2017 | 187.26 | 190.33 | 187.26 | 189.79 | 274,421 | +2.88(+1.54%) |
Mar 14, 2017 | 187.80 | 188.79 | 186.85 | 186.91 | 241,123 | -1.44(-0.76%) |
Mar 13, 2017 | 186.45 | 188.72 | 186.14 | 188.35 | 204,112 | +1.94(+1.04%) |
Mar 10, 2017 | 186.81 | 187.62 | 184.18 | 186.41 | 254,613 | -0.22(-0.12%) |
Mar 09, 2017 | 184.59 | 187.16 | 184.59 | 186.63 | 206,731 | +2.04(+1.11%) |
Mar 08, 2017 | 185.64 | 185.90 | 184.09 | 184.59 | 228,903 | -0.41(-0.22%) |
Mar 07, 2017 | 185.95 | 187.44 | 184.12 | 185.01 | 251,363 | -0.85(-0.46%) |
Mar 06, 2017 | 185.71 | 186.48 | 184.25 | 185.85 | 237,817 | -1.29(-0.69%) |
Mar 03, 2017 | 185.96 | 187.33 | 185.73 | 187.14 | 150,038 | +0.35(+0.19%) |
Mar 02, 2017 | 188.29 | 191.51 | 186.14 | 186.80 | 287,559 | -0.94(-0.50%) |
Mar 01, 2017 | 184.91 | 188.91 | 184.89 | 187.74 | 448,993 | +3.98(+2.16%) |
Feb 28, 2017 | 184.55 | 186.57 | 183.59 | 183.76 | 307,942 | -1.57(-0.84%) |
Feb 27, 2017 | 182.70 | 186.43 | 182.16 | 185.33 | 413,581 | +2.90(+1.59%) |
Feb 24, 2017 | 177.32 | 182.53 | 176.78 | 182.43 | 549,212 | +5.64(+3.19%) |
Feb 23, 2017 | 176.04 | 180.94 | 175.24 | 176.78 | 579,979 | -0.09(-0.05%) |
Feb 22, 2017 | 176.39 | 179.33 | 176.30 | 176.87 | 390,781 | -0.49(-0.28%) |
Feb 21, 2017 | 173.22 | 177.77 | 171.67 | 177.36 | 356,272 | +4.43(+2.56%) |
Feb 17, 2017 | 172.93 | 172.93 | 172.93 | 0 | +1.79(+1.04%) | |
Feb 16, 2017 | 169.98 | 171.46 | 169.63 | 171.14 | 266,081 | +0.99(+0.58%) |
Feb 15, 2017 | 169.24 | 170.69 | 168.87 | 170.15 | 234,521 | +0.12(+0.07%) |
Feb 14, 2017 | 168.21 | 170.46 | 168.21 | 170.03 | 234,003 | +1.05(+0.62%) |
Feb 13, 2017 | 167.16 | 169.26 | 167.16 | 168.98 | 193,876 | +2.79(+1.68%) |
Feb 10, 2017 | 165.97 | 167.10 | 165.41 | 166.19 | 155,890 | +0.01(+0.01%) |
Feb 09, 2017 | 165.36 | 167.61 | 164.64 | 166.18 | 203,663 | +0.83(+0.50%) |
Feb 08, 2017 | 164.83 | 165.65 | 163.92 | 165.36 | 168,444 | -0.19(-0.12%) |
Feb 07, 2017 | 163.88 | 165.91 | 163.24 | 165.55 | 267,518 | +2.03(+1.24%) |
Feb 06, 2017 | 164.00 | 165.10 | 162.59 | 163.52 | 245,056 | -0.69(-0.42%) |
Feb 03, 2017 | 164.01 | 164.36 | 162.59 | 164.21 | 124,511 | +1.68(+1.03%) |
Feb 02, 2017 | 160.91 | 162.73 | 159.51 | 162.53 | 245,145 | +1.27(+0.79%) |