Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 185.65 | 189.40 | 180.57 | 186.00 | 487,746 | +4.13(+2.27%) |
Jan 30, 2018 | 180.11 | 186.05 | 180.07 | 181.87 | 366,438 | +1.00(+0.56%) |
Jan 29, 2018 | 183.21 | 185.16 | 180.22 | 180.86 | 279,663 | -2.56(-1.40%) |
Jan 26, 2018 | 184.12 | 184.37 | 181.06 | 183.42 | 305,294 | -0.09(-0.05%) |
Jan 25, 2018 | 186.76 | 188.57 | 183.40 | 183.50 | 272,332 | -2.05(-1.10%) |
Jan 24, 2018 | 185.89 | 191.10 | 182.98 | 185.55 | 538,314 | -0.23(-0.12%) |
Jan 23, 2018 | 190.87 | 191.72 | 185.74 | 185.78 | 289,354 | -5.00(-2.62%) |
Jan 22, 2018 | 189.59 | 193.51 | 189.37 | 190.78 | 454,741 | -6.76(-3.42%) |
Jan 19, 2018 | 197.59 | 198.58 | 196.16 | 197.54 | 192,575 | +0.50(+0.25%) |
Jan 18, 2018 | 196.60 | 197.88 | 195.73 | 197.04 | 207,045 | +0.47(+0.24%) |
Jan 17, 2018 | 195.95 | 197.86 | 193.38 | 196.58 | 246,746 | +0.86(+0.44%) |
Jan 16, 2018 | 193.85 | 196.95 | 193.82 | 195.72 | 313,969 | +2.60(+1.35%) |
Jan 12, 2018 | 193.12 | 193.12 | 193.12 | 0 | +2.08(+1.09%) | |
Jan 11, 2018 | 195.53 | 196.81 | 190.69 | 191.03 | 218,892 | -4.61(-2.35%) |
Jan 10, 2018 | 197.41 | 193.21 | 195.64 | 242,609 | +1.73(+0.89%) | |
Jan 09, 2018 | 197.22 | 198.40 | 193.73 | 193.91 | 196,665 | -2.70(-1.37%) |
Jan 08, 2018 | 194.87 | 198.10 | 194.30 | 196.62 | 192,040 | +0.17(+0.09%) |
Jan 05, 2018 | 196.87 | 199.67 | 196.06 | 196.44 | 191,577 | +0.66(+0.33%) |
Jan 04, 2018 | 190.06 | 196.01 | 189.65 | 195.79 | 347,358 | +5.31(+2.79%) |
Jan 03, 2018 | 192.91 | 193.95 | 190.34 | 190.48 | 290,901 | -2.55(-1.32%) |
Jan 02, 2018 | 191.83 | 193.35 | 187.88 | 193.03 | 413,219 | +1.78(+0.93%) |
Dec 29, 2017 | 191.25 | 191.25 | 191.25 | 0 | -0.06(-0.03%) | |
Dec 28, 2017 | 191.33 | 191.50 | 189.87 | 191.31 | 171,645 | +0.77(+0.40%) |
Dec 27, 2017 | 190.91 | 191.68 | 189.92 | 190.54 | 240,218 | -0.02(-0.01%) |
Dec 26, 2017 | 190.29 | 191.47 | 188.72 | 190.56 | 244,826 | -0.69(-0.36%) |
Dec 22, 2017 | 190.41 | 192.11 | 190.02 | 191.25 | 165,664 | +0.03(+0.02%) |
Dec 21, 2017 | 192.64 | 194.20 | 191.21 | 191.22 | 250,603 | -1.13(-0.59%) |
Dec 20, 2017 | 192.50 | 194.63 | 189.68 | 192.35 | 443,834 | +0.77(+0.40%) |
Dec 19, 2017 | 189.16 | 195.15 | 188.88 | 191.58 | 422,764 | +2.60(+1.37%) |
Dec 18, 2017 | 184.92 | 190.07 | 183.99 | 188.98 | 321,936 | +5.22(+2.84%) |
Dec 15, 2017 | 187.16 | 183.60 | 183.76 | 351,284 | -1.16(-0.63%) | |
Dec 14, 2017 | 186.59 | 186.59 | 184.43 | 184.92 | 276,429 | -1.12(-0.60%) |
Dec 13, 2017 | 186.69 | 188.16 | 185.83 | 186.04 | 168,068 | -0.91(-0.49%) |
Dec 12, 2017 | 186.81 | 189.21 | 185.43 | 186.95 | 147,743 | +0.37(+0.20%) |
Dec 11, 2017 | 185.66 | 187.13 | 185.10 | 186.58 | 164,213 | +0.78(+0.42%) |
Dec 08, 2017 | 185.51 | 187.58 | 184.71 | 185.80 | 204,812 | +0.38(+0.20%) |
Dec 07, 2017 | 186.00 | 188.32 | 184.92 | 185.42 | 206,731 | -1.36(-0.73%) |
Dec 06, 2017 | 185.81 | 187.95 | 185.23 | 186.78 | 190,300 | +0.89(+0.48%) |
Dec 05, 2017 | 185.69 | 188.61 | 185.04 | 185.88 | 310,122 | -1.04(-0.56%) |
Dec 04, 2017 | 187.13 | 189.50 | 187.10 | 186.93 | 238,114 | +1.74(+0.94%) |
Dec 01, 2017 | 185.47 | 185.47 | 182.78 | 185.18 | 269,098 | +0.08(+0.04%) |
Nov 30, 2017 | 186.21 | 187.25 | 182.88 | 185.11 | 373,316 | -0.73(-0.39%) |
Nov 29, 2017 | 183.91 | 186.43 | 183.52 | 185.84 | 341,534 | +2.47(+1.35%) |
Nov 28, 2017 | 179.11 | 183.46 | 178.59 | 183.36 | 283,190 | +4.62(+2.58%) |
Nov 27, 2017 | 178.93 | 180.76 | 178.12 | 178.75 | 251,371 | +0.09(+0.05%) |
Nov 24, 2017 | 178.48 | 179.00 | 177.65 | 178.66 | 84,855 | +0.47(+0.26%) |
Nov 22, 2017 | 179.25 | 179.76 | 176.91 | 178.20 | 418,710 | -0.41(-0.23%) |
Nov 21, 2017 | 174.50 | 178.82 | 174.50 | 178.60 | 382,880 | +4.85(+2.79%) |
Nov 20, 2017 | 171.56 | 173.82 | 170.63 | 173.75 | 193,650 | +2.74(+1.60%) |
Nov 17, 2017 | 166.84 | 172.07 | 166.77 | 171.01 | 234,720 | +3.93(+2.35%) |
Nov 16, 2017 | 169.65 | 169.65 | 166.84 | 167.08 | 234,129 | -1.49(-0.88%) |
Nov 15, 2017 | 163.96 | 169.39 | 162.60 | 168.56 | 264,258 | +3.68(+2.23%) |
Nov 14, 2017 | 165.43 | 166.38 | 164.58 | 164.89 | 156,724 | -0.55(-0.33%) |
Nov 13, 2017 | 164.38 | 165.84 | 162.67 | 165.44 | 205,957 | +0.98(+0.59%) |
Nov 10, 2017 | 164.77 | 165.91 | 162.88 | 164.46 | 258,419 | -0.96(-0.58%) |
Nov 09, 2017 | 169.09 | 169.10 | 165.34 | 165.42 | 271,114 | -4.03(-2.38%) |
Nov 08, 2017 | 169.68 | 171.19 | 166.84 | 169.45 | 363,784 | +0.70(+0.42%) |
Nov 07, 2017 | 170.86 | 171.92 | 168.22 | 168.75 | 322,532 | -1.53(-0.90%) |
Nov 06, 2017 | 172.84 | 173.76 | 167.97 | 170.27 | 327,096 | +2.79(+1.67%) |
Nov 03, 2017 | 166.97 | 168.13 | 166.13 | 167.48 | 256,601 | +0.47(+0.28%) |
Nov 02, 2017 | 166.27 | 168.34 | 166.08 | 167.01 | 323,638 | +0.73(+0.44%) |
Nov 01, 2017 | 166.31 | 168.16 | 165.27 | 166.28 | 347,519 | +1.64(+0.99%) |
Oct 31, 2017 | 163.75 | 166.75 | 163.40 | 164.64 | 433,757 | +0.90(+0.55%) |
Oct 30, 2017 | 164.90 | 165.75 | 163.32 | 163.74 | 229,019 | -2.40(-1.45%) |
Oct 27, 2017 | 169.09 | 169.75 | 162.23 | 166.15 | 419,769 | -3.63(-2.14%) |
Oct 26, 2017 | 170.32 | 173.29 | 167.29 | 169.78 | 471,053 | -0.24(-0.14%) |
Oct 25, 2017 | 172.68 | 175.70 | 165.21 | 170.02 | 876,544 | -9.84(-5.47%) |
Oct 24, 2017 | 181.34 | 182.05 | 179.15 | 179.86 | 321,655 | -1.10(-0.61%) |
Oct 23, 2017 | 180.17 | 181.01 | 179.34 | 180.95 | 153,686 | +0.93(+0.51%) |
Oct 20, 2017 | 179.45 | 180.64 | 177.90 | 180.03 | 162,052 | +1.50(+0.84%) |
Oct 19, 2017 | 182.43 | 182.43 | 178.21 | 178.52 | 188,473 | -4.55(-2.49%) |
Oct 18, 2017 | 181.60 | 183.83 | 179.93 | 183.07 | 283,811 | +1.98(+1.09%) |
Oct 17, 2017 | 182.62 | 182.96 | 180.81 | 181.10 | 178,615 | -0.95(-0.52%) |
Oct 16, 2017 | 181.96 | 182.30 | 179.53 | 182.04 | 170,716 | +1.05(+0.58%) |
Oct 13, 2017 | 180.06 | 181.97 | 180.06 | 180.99 | 156,152 | +1.05(+0.58%) |
Oct 12, 2017 | 181.60 | 183.21 | 179.43 | 179.94 | 188,127 | -1.46(-0.80%) |
Oct 11, 2017 | 176.72 | 181.61 | 176.63 | 181.40 | 239,073 | +3.84(+2.16%) |
Oct 10, 2017 | 179.78 | 179.82 | 176.64 | 177.56 | 348,249 | -1.63(-0.91%) |
Oct 09, 2017 | 177.12 | 179.78 | 176.71 | 179.19 | 202,214 | +1.82(+1.02%) |
Oct 06, 2017 | 176.61 | 177.80 | 175.87 | 177.37 | 255,788 | +0.77(+0.43%) |
Oct 05, 2017 | 174.71 | 176.69 | 173.37 | 176.60 | 176,510 | +2.46(+1.41%) |
Oct 04, 2017 | 173.16 | 174.74 | 170.62 | 174.14 | 458,623 | -0.97(-0.56%) |
Oct 03, 2017 | 175.42 | 176.59 | 174.56 | 175.12 | 208,439 | -0.68(-0.39%) |
Oct 02, 2017 | 174.10 | 176.66 | 174.10 | 175.80 | 191,941 | +1.21(+0.69%) |
Sep 29, 2017 | 173.25 | 178.29 | 172.32 | 174.59 | 351,490 | +1.51(+0.87%) |
Sep 28, 2017 | 167.91 | 173.61 | 167.77 | 173.07 | 230,073 | +3.84(+2.27%) |
Sep 27, 2017 | 166.95 | 169.90 | 166.95 | 169.23 | 308,637 | +2.51(+1.50%) |
Sep 26, 2017 | 168.90 | 169.69 | 166.36 | 166.72 | 189,432 | -2.18(-1.29%) |
Sep 25, 2017 | 172.68 | 173.29 | 168.42 | 168.90 | 260,449 | -3.78(-2.19%) |
Sep 22, 2017 | 169.50 | 173.14 | 169.47 | 172.68 | 143,958 | +2.83(+1.67%) |
Sep 21, 2017 | 171.00 | 171.52 | 169.28 | 169.85 | 134,248 | -1.72(-1.00%) |
Sep 20, 2017 | 170.76 | 172.45 | 169.92 | 171.58 | 148,477 | +1.28(+0.75%) |
Sep 19, 2017 | 171.71 | 169.58 | 170.30 | 179,260 | -0.43(-0.25%) | |
Sep 18, 2017 | 169.94 | 171.10 | 169.41 | 170.73 | 131,126 | +1.18(+0.70%) |
Sep 15, 2017 | 170.38 | 171.80 | 169.03 | 169.54 | 463,294 | -1.92(-1.12%) |
Sep 14, 2017 | 171.39 | 172.24 | 169.27 | 171.46 | 194,526 | +0.42(+0.24%) |
Sep 13, 2017 | 169.34 | 171.41 | 169.05 | 171.05 | 258,464 | +0.65(+0.38%) |
Sep 12, 2017 | 171.83 | 168.32 | 170.40 | 225,244 | +0.26(+0.15%) | |
Sep 11, 2017 | 170.38 | 171.24 | 168.59 | 170.14 | 210,425 | +1.35(+0.80%) |
Sep 08, 2017 | 167.02 | 168.97 | 164.23 | 168.79 | 285,256 | +2.04(+1.23%) |
Sep 07, 2017 | 166.73 | 167.08 | 163.59 | 166.74 | 326,028 | -0.34(-0.20%) |
Sep 06, 2017 | 176.94 | 176.94 | 166.95 | 167.08 | 533,870 | -10.30(-5.81%) |
Sep 05, 2017 | 177.47 | 178.04 | 176.16 | 177.39 | 200,034 | -1.43(-0.80%) |
Sep 01, 2017 | 182.88 | 182.88 | 178.22 | 178.82 | 163,074 | -3.76(-2.06%) |
Aug 31, 2017 | 181.55 | 183.68 | 180.91 | 182.57 | 152,497 | +1.47(+0.81%) |
Aug 30, 2017 | 179.23 | 181.28 | 178.52 | 181.11 | 76,365 | +2.39(+1.34%) |
Aug 29, 2017 | 178.42 | 179.59 | 176.75 | 178.71 | 83,534 | -0.99(-0.55%) |
Aug 28, 2017 | 180.98 | 181.25 | 178.35 | 179.71 | 109,847 | -0.64(-0.36%) |
Aug 25, 2017 | 180.98 | 181.88 | 179.88 | 180.35 | 148,354 | -0.01(-0.00%) |
Aug 24, 2017 | 183.76 | 184.18 | 180.14 | 180.36 | 103,052 | -3.29(-1.79%) |
Aug 23, 2017 | 182.65 | 184.66 | 181.80 | 183.65 | 203,764 | +0.71(+0.39%) |
Aug 22, 2017 | 182.31 | 183.42 | 181.20 | 182.94 | 143,691 | +1.66(+0.91%) |
Aug 21, 2017 | 177.94 | 181.71 | 175.09 | 181.29 | 419,583 | +2.73(+1.53%) |
Aug 18, 2017 | 181.93 | 182.27 | 177.27 | 178.56 | 363,652 | -3.14(-1.73%) |
Aug 17, 2017 | 182.37 | 182.92 | 180.28 | 181.70 | 243,467 | -0.90(-0.49%) |
Aug 16, 2017 | 182.28 | 184.01 | 179.95 | 182.60 | 252,477 | +0.46(+0.25%) |
Aug 15, 2017 | 183.10 | 184.15 | 180.92 | 182.14 | 199,703 | -0.73(-0.40%) |
Aug 14, 2017 | 183.91 | 184.76 | 182.01 | 182.87 | 176,207 | +0.76(+0.42%) |
Aug 11, 2017 | 185.73 | 186.86 | 181.94 | 182.11 | 268,910 | -2.79(-1.51%) |
Aug 10, 2017 | 187.08 | 187.22 | 184.80 | 184.90 | 152,929 | -3.44(-1.83%) |
Aug 09, 2017 | 185.89 | 188.53 | 185.49 | 188.34 | 122,617 | +1.53(+0.82%) |
Aug 08, 2017 | 190.97 | 194.91 | 185.97 | 186.81 | 221,570 | -3.91(-2.05%) |
Aug 07, 2017 | 195.00 | 195.00 | 190.51 | 190.72 | 147,659 | -3.89(-2.00%) |
Aug 04, 2017 | 194.63 | 195.56 | 192.80 | 194.61 | 85,478 | +0.89(+0.46%) |
Aug 03, 2017 | 194.54 | 194.99 | 191.57 | 193.72 | 104,777 | -0.47(-0.24%) |
Aug 02, 2017 | 193.00 | 194.78 | 190.83 | 194.20 | 178,109 | +1.28(+0.66%) |
Aug 01, 2017 | 192.60 | 194.49 | 189.65 | 192.92 | 213,611 | +1.26(+0.66%) |
Jul 31, 2017 | 195.95 | 197.67 | 191.46 | 191.66 | 228,019 | -4.68(-2.38%) |
Jul 28, 2017 | 193.35 | 197.10 | 193.30 | 196.34 | 222,600 | +2.19(+1.13%) |
Jul 27, 2017 | 195.32 | 195.61 | 189.98 | 194.15 | 200,750 | +0.35(+0.18%) |
Jul 26, 2017 | 188.93 | 198.09 | 188.91 | 193.80 | 426,911 | +5.36(+2.84%) |
Jul 25, 2017 | 186.73 | 188.92 | 185.36 | 188.44 | 309,708 | +2.58(+1.39%) |
Jul 24, 2017 | 184.23 | 187.30 | 183.97 | 185.86 | 176,356 | +1.73(+0.94%) |
Jul 21, 2017 | 182.67 | 186.06 | 182.67 | 184.13 | 175,516 | +0.23(+0.12%) |
Jul 20, 2017 | 184.35 | 185.79 | 181.70 | 183.91 | 293,992 | +0.06(+0.03%) |
Jul 19, 2017 | 183.08 | 185.73 | 180.00 | 183.85 | 232,496 | +1.92(+1.05%) |
Jul 18, 2017 | 179.91 | 182.78 | 178.65 | 181.93 | 208,171 | +2.02(+1.12%) |
Jul 17, 2017 | 179.51 | 181.48 | 176.58 | 179.91 | 361,585 | +0.04(+0.02%) |
Jul 14, 2017 | 182.94 | 185.63 | 179.59 | 179.88 | 208,115 | -3.55(-1.94%) |
Jul 13, 2017 | 183.56 | 184.12 | 180.88 | 183.43 | 186,936 | +0.40(+0.22%) |
Jul 12, 2017 | 183.44 | 184.13 | 182.06 | 183.03 | 167,078 | +0.48(+0.26%) |
Jul 11, 2017 | 184.19 | 185.29 | 181.68 | 182.55 | 174,108 | -1.65(-0.90%) |
Jul 10, 2017 | 182.82 | 185.25 | 179.96 | 184.20 | 247,717 | +0.90(+0.49%) |
Jul 07, 2017 | 183.46 | 184.72 | 180.82 | 183.30 | 185,787 | +0.62(+0.34%) |
Jul 06, 2017 | 192.85 | 193.46 | 182.44 | 182.68 | 375,144 | -11.69(-6.01%) |
Jul 05, 2017 | 191.90 | 194.74 | 191.57 | 194.37 | 139,417 | +2.23(+1.16%) |
Jul 03, 2017 | 190.54 | 193.39 | 190.14 | 192.14 | 67,758 | +2.16(+1.14%) |
Jun 30, 2017 | 193.20 | 193.82 | 188.96 | 189.97 | 174,464 | -2.29(-1.19%) |
Jun 29, 2017 | 191.35 | 193.00 | 188.97 | 192.26 | 210,475 | +1.66(+0.87%) |
Jun 28, 2017 | 187.99 | 191.76 | 186.87 | 190.60 | 171,873 | +3.89(+2.09%) |
Jun 27, 2017 | 189.53 | 189.64 | 186.33 | 186.70 | 174,937 | -3.03(-1.60%) |
Jun 26, 2017 | 190.78 | 190.78 | 188.80 | 189.74 | 98,790 | -0.51(-0.27%) |
Jun 23, 2017 | 190.70 | 191.91 | 189.67 | 190.25 | 184,132 | -0.36(-0.19%) |
Jun 22, 2017 | 190.40 | 191.45 | 189.57 | 190.61 | 149,234 | -0.64(-0.34%) |
Jun 21, 2017 | 195.86 | 196.49 | 190.92 | 191.25 | 237,469 | -4.71(-2.41%) |
Jun 20, 2017 | 196.59 | 199.38 | 195.48 | 195.96 | 190,566 | -0.46(-0.24%) |
Jun 19, 2017 | 194.79 | 197.87 | 194.30 | 196.43 | 200,046 | +2.12(+1.09%) |
Jun 16, 2017 | 195.36 | 197.44 | 192.37 | 194.30 | 264,922 | -1.57(-0.80%) |
Jun 15, 2017 | 193.78 | 196.47 | 192.13 | 195.87 | 94,784 | +0.55(+0.28%) |
Jun 14, 2017 | 194.00 | 196.82 | 193.67 | 195.32 | 219,760 | +0.58(+0.30%) |
Jun 13, 2017 | 193.50 | 195.95 | 192.53 | 194.74 | 242,934 | +1.71(+0.89%) |
Jun 12, 2017 | 191.01 | 193.23 | 187.94 | 193.03 | 211,878 | +2.27(+1.19%) |
Jun 09, 2017 | 189.27 | 194.13 | 187.33 | 190.77 | 209,646 | +2.47(+1.31%) |
Jun 08, 2017 | 184.88 | 192.14 | 183.13 | 188.30 | 315,172 | +4.33(+2.35%) |
Jun 07, 2017 | 177.91 | 185.20 | 176.70 | 183.97 | 185,688 | +6.39(+3.60%) |
Jun 06, 2017 | 178.10 | 178.75 | 176.23 | 177.59 | 247,129 | -2.37(-1.32%) |
Jun 05, 2017 | 180.34 | 183.33 | 178.86 | 179.96 | 122,085 | -1.04(-0.57%) |
Jun 02, 2017 | 181.40 | 182.30 | 178.83 | 181.00 | 153,533 | -0.35(-0.19%) |
Jun 01, 2017 | 181.24 | 181.92 | 178.62 | 181.35 | 153,138 | +1.31(+0.73%) |
May 31, 2017 | 181.58 | 181.85 | 177.67 | 180.03 | 182,194 | -0.59(-0.33%) |
May 30, 2017 | 182.94 | 184.11 | 180.56 | 180.63 | 148,547 | -2.80(-1.52%) |
May 26, 2017 | 184.61 | 185.77 | 181.63 | 183.43 | 203,635 | -1.31(-0.71%) |
May 25, 2017 | 181.50 | 185.72 | 181.50 | 184.74 | 195,666 | +3.67(+2.02%) |
May 24, 2017 | 177.79 | 181.68 | 177.79 | 181.07 | 195,057 | +3.48(+1.96%) |
May 23, 2017 | 175.54 | 177.84 | 172.87 | 177.60 | 127,501 | +2.46(+1.40%) |
May 22, 2017 | 176.22 | 177.61 | 174.23 | 175.14 | 124,628 | -0.94(-0.54%) |
May 19, 2017 | 172.92 | 176.27 | 172.11 | 176.09 | 146,827 | +4.11(+2.39%) |
May 18, 2017 | 171.62 | 173.25 | 170.04 | 171.98 | 133,449 | -0.27(-0.16%) |
May 17, 2017 | 172.34 | 175.54 | 171.69 | 172.25 | 202,138 | -2.25(-1.29%) |
May 16, 2017 | 177.57 | 179.48 | 173.64 | 174.50 | 190,151 | -3.47(-1.95%) |
May 15, 2017 | 177.13 | 179.58 | 177.06 | 177.97 | 157,572 | +1.89(+1.07%) |
May 12, 2017 | 176.78 | 177.66 | 175.70 | 176.08 | 141,560 | -1.83(-1.03%) |
May 11, 2017 | 177.91 | 178.47 | 174.22 | 177.91 | 189,819 | +0.16(+0.09%) |
May 10, 2017 | 175.93 | 178.68 | 175.52 | 177.75 | 220,579 | +1.53(+0.87%) |
May 09, 2017 | 175.06 | 177.40 | 175.06 | 176.22 | 151,826 | +0.81(+0.46%) |
May 08, 2017 | 176.20 | 176.99 | 173.71 | 175.41 | 195,734 | -1.73(-0.97%) |
May 05, 2017 | 176.15 | 177.47 | 174.28 | 177.13 | 169,957 | +1.26(+0.72%) |
May 04, 2017 | 176.43 | 177.51 | 173.06 | 175.87 | 177,792 | -0.32(-0.18%) |
May 03, 2017 | 178.83 | 179.33 | 173.76 | 176.19 | 198,703 | -2.39(-1.34%) |
May 02, 2017 | 180.69 | 180.72 | 177.92 | 178.57 | 169,399 | -2.59(-1.43%) |
May 01, 2017 | 182.49 | 183.02 | 179.62 | 181.17 | 163,969 | -0.38(-0.21%) |
Apr 28, 2017 | 184.17 | 184.95 | 180.22 | 181.54 | 178,455 | -3.17(-1.72%) |
Apr 27, 2017 | 183.91 | 186.47 | 183.76 | 184.71 | 233,268 | +1.25(+0.68%) |
Apr 26, 2017 | 177.24 | 186.44 | 176.24 | 183.46 | 286,736 | +9.32(+5.35%) |
Apr 25, 2017 | 175.91 | 176.87 | 173.59 | 174.14 | 123,079 | -0.89(-0.51%) |
Apr 24, 2017 | 177.02 | 177.02 | 172.96 | 175.03 | 142,640 | +0.95(+0.55%) |
Apr 21, 2017 | 174.55 | 174.68 | 172.72 | 174.08 | 98,678 | -0.66(-0.38%) |
Apr 20, 2017 | 173.56 | 174.90 | 171.94 | 174.74 | 84,871 | +2.18(+1.26%) |
Apr 19, 2017 | 174.05 | 174.06 | 171.70 | 172.56 | 83,970 | -0.07(-0.04%) |
Apr 18, 2017 | 171.42 | 173.41 | 170.22 | 172.62 | 181,579 | +0.34(+0.20%) |
Apr 17, 2017 | 167.92 | 172.54 | 167.49 | 172.28 | 137,010 | +4.37(+2.60%) |
Apr 13, 2017 | 170.58 | 172.56 | 167.76 | 167.92 | 135,664 | -2.59(-1.52%) |
Apr 12, 2017 | 172.84 | 173.28 | 170.06 | 170.51 | 130,045 | -2.00(-1.16%) |
Apr 11, 2017 | 172.66 | 173.17 | 170.99 | 172.51 | 141,656 | -0.30(-0.17%) |
Apr 10, 2017 | 173.36 | 173.88 | 171.19 | 172.81 | 122,252 | +0.50(+0.29%) |
Apr 07, 2017 | 170.02 | 173.24 | 170.02 | 172.31 | 130,307 | +1.12(+0.66%) |
Apr 06, 2017 | 169.48 | 172.19 | 168.66 | 171.19 | 234,614 | +1.36(+0.80%) |
Apr 05, 2017 | 177.28 | 179.86 | 167.51 | 169.83 | 440,377 | -5.44(-3.10%) |
Apr 04, 2017 | 176.22 | 177.27 | 174.37 | 175.27 | 173,311 | -1.21(-0.68%) |
Apr 03, 2017 | 176.43 | 179.82 | 175.79 | 176.48 | 160,124 | -0.32(-0.18%) |
Mar 31, 2017 | 174.45 | 178.03 | 173.37 | 176.80 | 272,619 | +1.46(+0.83%) |
Mar 30, 2017 | 175.05 | 176.02 | 172.85 | 175.34 | 126,531 | +0.78(+0.45%) |
Mar 29, 2017 | 175.05 | 175.53 | 172.56 | 174.56 | 182,801 | -0.76(-0.43%) |
Mar 28, 2017 | 174.56 | 177.59 | 172.25 | 175.31 | 318,706 | +0.87(+0.50%) |
Mar 27, 2017 | 174.49 | 175.53 | 171.46 | 174.44 | 229,938 | -2.56(-1.44%) |
Mar 24, 2017 | 176.36 | 178.49 | 176.01 | 177.00 | 81,994 | +0.66(+0.37%) |
Mar 23, 2017 | 177.52 | 180.81 | 176.15 | 176.34 | 100,774 | -0.90(-0.51%) |
Mar 22, 2017 | 173.69 | 180.51 | 173.69 | 177.24 | 153,271 | +3.32(+1.91%) |
Mar 21, 2017 | 179.15 | 179.18 | 173.72 | 173.92 | 136,273 | -5.09(-2.84%) |
Mar 20, 2017 | 178.99 | 181.52 | 178.41 | 179.01 | 99,936 | -0.21(-0.12%) |
Mar 17, 2017 | 179.80 | 180.17 | 178.78 | 179.22 | 279,790 | -0.69(-0.38%) |
Mar 16, 2017 | 180.78 | 181.88 | 179.62 | 179.90 | 147,304 | -0.32(-0.18%) |
Mar 15, 2017 | 180.87 | 181.89 | 179.31 | 180.22 | 129,124 | -0.11(-0.06%) |
Mar 14, 2017 | 179.82 | 181.22 | 179.02 | 180.34 | 115,226 | -0.41(-0.23%) |
Mar 13, 2017 | 180.56 | 181.99 | 179.82 | 180.75 | 117,410 | +0.17(+0.09%) |
Mar 10, 2017 | 182.06 | 183.11 | 180.14 | 180.58 | 112,561 | -0.57(-0.32%) |
Mar 09, 2017 | 180.06 | 181.79 | 179.58 | 181.16 | 115,217 | +1.07(+0.60%) |
Mar 08, 2017 | 181.26 | 182.94 | 179.95 | 180.08 | 125,622 | -1.48(-0.82%) |
Mar 07, 2017 | 181.91 | 183.72 | 180.36 | 181.56 | 134,472 | -0.25(-0.13%) |
Mar 06, 2017 | 181.86 | 184.75 | 180.88 | 181.81 | 153,808 | -0.99(-0.54%) |
Mar 03, 2017 | 181.68 | 184.77 | 179.56 | 182.80 | 293,493 | +1.79(+0.99%) |
Mar 02, 2017 | 185.73 | 186.53 | 180.85 | 181.01 | 177,108 | -5.46(-2.93%) |
Mar 01, 2017 | 185.25 | 189.45 | 182.83 | 186.47 | 250,034 | +2.37(+1.29%) |
Feb 28, 2017 | 184.19 | 185.40 | 181.56 | 184.10 | 248,498 | +0.23(+0.12%) |
Feb 27, 2017 | 185.68 | 185.82 | 180.24 | 183.87 | 303,497 | -1.12(-0.61%) |
Feb 24, 2017 | 182.75 | 185.10 | 182.22 | 185.00 | 183,088 | +1.25(+0.68%) |
Feb 23, 2017 | 183.64 | 184.38 | 181.86 | 183.74 | 187,234 | -0.16(-0.09%) |
Feb 22, 2017 | 181.41 | 184.03 | 181.31 | 183.90 | 154,994 | +2.15(+1.18%) |
Feb 21, 2017 | 182.59 | 184.10 | 180.90 | 181.75 | 207,551 | -0.32(-0.18%) |
Feb 17, 2017 | 182.07 | 182.07 | 182.07 | 0 | +1.32(+0.73%) | |
Feb 16, 2017 | 180.58 | 182.44 | 179.22 | 180.75 | 88,010 | -0.01(-0.00%) |
Feb 15, 2017 | 179.15 | 181.04 | 177.29 | 180.76 | 129,372 | +1.53(+0.85%) |
Feb 14, 2017 | 178.11 | 179.39 | 176.57 | 179.24 | 187,085 | +0.26(+0.14%) |
Feb 13, 2017 | 176.32 | 179.48 | 176.32 | 178.98 | 240,645 | +2.81(+1.60%) |
Feb 10, 2017 | 177.91 | 178.18 | 175.80 | 176.17 | 171,070 | -1.42(-0.80%) |
Feb 09, 2017 | 177.13 | 178.67 | 175.93 | 177.59 | 243,170 | +0.81(+0.46%) |
Feb 08, 2017 | 177.91 | 178.82 | 175.24 | 176.78 | 248,508 | -1.76(-0.99%) |
Feb 07, 2017 | 179.21 | 183.05 | 178.25 | 178.55 | 281,636 | -0.58(-0.32%) |
Feb 06, 2017 | 180.21 | 180.21 | 177.94 | 179.12 | 209,336 | -0.93(-0.52%) |
Feb 03, 2017 | 178.54 | 180.09 | 176.10 | 180.05 | 239,100 | +2.99(+1.69%) |
Feb 02, 2017 | 176.77 | 178.95 | 174.99 | 177.07 | 287,191 | -0.04(-0.02%) |