Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 195.78 | 197.05 | 194.31 | 195.01 | 4,028,307 | -0.81(-0.41%) |
Jan 30, 2018 | 198.98 | 199.05 | 195.72 | 195.82 | 3,099,174 | -3.48(-1.75%) |
Jan 29, 2018 | 201.24 | 201.89 | 199.26 | 199.30 | 2,962,586 | -2.04(-1.01%) |
Jan 26, 2018 | 197.29 | 202.22 | 197.26 | 201.34 | 4,792,262 | +4.88(+2.48%) |
Jan 25, 2018 | 194.62 | 198.35 | 192.36 | 196.45 | 4,505,148 | +3.64(+1.89%) |
Jan 24, 2018 | 193.05 | 193.48 | 191.70 | 192.82 | 4,343,955 | +1.07(+0.56%) |
Jan 23, 2018 | 192.21 | 192.48 | 190.82 | 191.75 | 2,341,229 | -0.77(-0.40%) |
Jan 22, 2018 | 192.38 | 192.97 | 190.79 | 192.51 | 2,132,963 | -0.69(-0.35%) |
Jan 19, 2018 | 191.99 | 193.45 | 191.19 | 193.20 | 2,586,444 | +1.77(+0.92%) |
Jan 18, 2018 | 193.16 | 193.84 | 190.66 | 191.43 | 2,868,986 | -1.71(-0.89%) |
Jan 17, 2018 | 192.16 | 193.47 | 191.35 | 193.15 | 3,235,838 | +2.62(+1.38%) |
Jan 16, 2018 | 190.96 | 192.43 | 189.81 | 190.52 | 3,083,372 | +0.21(+0.11%) |
Jan 12, 2018 | 190.31 | 190.31 | 190.31 | 0 | +1.68(+0.89%) | |
Jan 11, 2018 | 187.41 | 188.65 | 186.64 | 188.63 | 1,910,994 | +0.91(+0.49%) |
Jan 10, 2018 | 187.61 | 188.83 | 186.86 | 187.72 | 2,107,794 | -0.11(-0.06%) |
Jan 09, 2018 | 186.52 | 188.22 | 186.32 | 187.83 | 2,177,496 | +1.16(+0.62%) |
Jan 08, 2018 | 186.35 | 187.56 | 186.19 | 186.67 | 2,400,898 | -0.61(-0.32%) |
Jan 05, 2018 | 185.78 | 187.53 | 185.07 | 187.28 | 2,358,358 | +1.45(+0.78%) |
Jan 04, 2018 | 184.50 | 186.40 | 184.09 | 185.83 | 2,881,425 | +2.40(+1.31%) |
Jan 03, 2018 | 183.00 | 183.51 | 181.61 | 183.43 | 2,817,980 | -0.01(-0.00%) |
Jan 02, 2018 | 183.55 | 184.55 | 181.23 | 183.44 | 3,765,018 | +0.21(+0.11%) |
Dec 29, 2017 | 183.23 | 183.23 | 183.23 | 0 | -0.27(-0.15%) | |
Dec 28, 2017 | 184.45 | 184.56 | 183.16 | 183.50 | 1,528,273 | -0.37(-0.20%) |
Dec 27, 2017 | 183.34 | 184.09 | 182.82 | 183.87 | 1,246,687 | +0.58(+0.32%) |
Dec 26, 2017 | 183.00 | 183.94 | 182.96 | 183.29 | 1,013,643 | +0.56(+0.31%) |
Dec 22, 2017 | 183.22 | 183.78 | 182.38 | 182.73 | 1,644,968 | -0.04(-0.02%) |
Dec 21, 2017 | 183.72 | 184.50 | 182.48 | 182.77 | 2,878,015 | -1.67(-0.90%) |
Dec 20, 2017 | 185.43 | 185.64 | 184.10 | 184.44 | 2,083,111 | -1.14(-0.62%) |
Dec 19, 2017 | 186.42 | 186.63 | 184.42 | 185.58 | 2,400,758 | -0.02(-0.01%) |
Dec 18, 2017 | 185.73 | 186.84 | 184.61 | 185.60 | 2,873,990 | +0.33(+0.18%) |
Dec 15, 2017 | 186.20 | 186.58 | 185.00 | 185.28 | 5,804,641 | -0.06(-0.03%) |
Dec 14, 2017 | 187.08 | 187.46 | 185.13 | 185.34 | 2,549,516 | -0.80(-0.43%) |
Dec 13, 2017 | 184.43 | 186.51 | 184.21 | 186.14 | 3,477,290 | +1.97(+1.07%) |
Dec 12, 2017 | 184.17 | 188.14 | 183.81 | 184.17 | 3,552,340 | -2.12(-1.14%) |
Dec 11, 2017 | 186.20 | 187.00 | 185.17 | 186.29 | 2,238,858 | +0.91(+0.49%) |
Dec 08, 2017 | 186.83 | 187.62 | 184.88 | 185.38 | 2,568,933 | -1.69(-0.90%) |
Dec 07, 2017 | 185.63 | 187.84 | 185.25 | 187.07 | 1,756,357 | +1.27(+0.68%) |
Dec 06, 2017 | 187.09 | 187.67 | 184.47 | 185.80 | 2,467,751 | +0.32(+0.17%) |
Dec 05, 2017 | 187.00 | 187.03 | 185.17 | 185.48 | 1,982,877 | -0.78(-0.42%) |
Dec 04, 2017 | 189.85 | 185.67 | 186.26 | 3,171,284 | -1.47(-0.78%) | |
Dec 01, 2017 | 189.32 | 189.66 | 186.17 | 187.73 | 2,867,540 | -1.55(-0.82%) |
Nov 30, 2017 | 189.52 | 185.03 | 189.28 | 5,138,086 | +3.99(+2.16%) | |
Nov 29, 2017 | 183.76 | 185.42 | 183.44 | 185.28 | 2,253,639 | +1.85(+1.01%) |
Nov 28, 2017 | 182.25 | 183.67 | 181.68 | 183.43 | 2,403,690 | +1.27(+0.70%) |
Nov 27, 2017 | 180.41 | 182.57 | 179.93 | 182.16 | 2,287,606 | +2.04(+1.13%) |
Nov 24, 2017 | 180.63 | 180.64 | 179.68 | 180.12 | 846,682 | -0.16(-0.09%) |
Nov 22, 2017 | 181.43 | 182.05 | 180.14 | 180.28 | 1,762,202 | -1.04(-0.57%) |
Nov 21, 2017 | 179.86 | 182.57 | 179.86 | 181.32 | 2,740,404 | +2.01(+1.12%) |
Nov 20, 2017 | 178.07 | 180.93 | 177.80 | 179.30 | 2,194,281 | +1.65(+0.93%) |
Nov 17, 2017 | 176.93 | 178.09 | 176.40 | 177.65 | 2,248,812 | -0.05(-0.03%) |
Nov 16, 2017 | 176.44 | 178.14 | 176.44 | 177.70 | 1,581,724 | +1.56(+0.89%) |
Nov 15, 2017 | 176.65 | 177.00 | 175.08 | 176.13 | 1,951,984 | -1.50(-0.84%) |
Nov 14, 2017 | 176.71 | 178.12 | 175.63 | 177.63 | 1,798,647 | +0.86(+0.49%) |
Nov 13, 2017 | 175.62 | 176.93 | 175.25 | 176.77 | 2,278,995 | +0.60(+0.34%) |
Nov 10, 2017 | 176.19 | 176.94 | 175.18 | 176.17 | 1,672,974 | -0.73(-0.41%) |
Nov 09, 2017 | 177.02 | 177.68 | 175.86 | 176.90 | 2,034,394 | -1.12(-0.63%) |
Nov 08, 2017 | 178.03 | 178.65 | 177.67 | 178.02 | 1,949,775 | -0.17(-0.10%) |
Nov 07, 2017 | 178.44 | 178.75 | 177.48 | 178.19 | 2,005,689 | -0.20(-0.11%) |
Nov 06, 2017 | 179.87 | 180.19 | 178.26 | 178.39 | 1,723,146 | -1.48(-0.82%) |
Nov 03, 2017 | 179.36 | 180.15 | 178.86 | 179.87 | 2,043,354 | -0.01(-0.00%) |
Nov 02, 2017 | 178.34 | 180.32 | 177.80 | 179.88 | 2,077,913 | +1.59(+0.89%) |
Nov 01, 2017 | 178.92 | 179.51 | 177.46 | 178.29 | 1,794,455 | -0.01(-0.00%) |
Oct 31, 2017 | 179.22 | 179.39 | 178.00 | 178.30 | 2,463,531 | -0.64(-0.36%) |
Oct 30, 2017 | 180.98 | 180.98 | 178.65 | 178.94 | 3,514,964 | -2.88(-1.59%) |
Oct 27, 2017 | 181.43 | 181.98 | 180.12 | 181.82 | 2,582,577 | +1.40(+0.77%) |
Oct 26, 2017 | 184.55 | 184.97 | 179.94 | 180.43 | 4,369,912 | -3.67(-1.99%) |
Oct 25, 2017 | 182.03 | 184.30 | 181.20 | 184.10 | 5,312,078 | +2.35(+1.29%) |
Oct 24, 2017 | 177.38 | 185.04 | 177.37 | 181.75 | 8,402,445 | +10.15(+5.91%) |
Oct 23, 2017 | 171.77 | 172.56 | 171.33 | 171.60 | 2,790,348 | +0.18(+0.10%) |
Oct 20, 2017 | 170.37 | 171.43 | 169.78 | 171.43 | 2,127,417 | +1.61(+0.95%) |
Oct 19, 2017 | 169.23 | 169.82 | 168.44 | 169.81 | 1,767,064 | +0.75(+0.44%) |
Oct 18, 2017 | 168.48 | 169.35 | 168.37 | 169.06 | 1,825,436 | +0.40(+0.24%) |
Oct 17, 2017 | 169.23 | 169.41 | 167.67 | 168.66 | 2,776,809 | -0.75(-0.44%) |
Oct 16, 2017 | 168.62 | 169.42 | 168.24 | 169.41 | 1,530,192 | +0.77(+0.46%) |
Oct 13, 2017 | 169.50 | 170.22 | 167.93 | 168.64 | 1,887,135 | +0.10(+0.06%) |
Oct 12, 2017 | 167.77 | 168.58 | 167.53 | 168.54 | 2,463,277 | +0.84(+0.50%) |
Oct 11, 2017 | 167.89 | 167.97 | 166.27 | 167.70 | 2,650,393 | -0.19(-0.11%) |
Oct 10, 2017 | 168.37 | 168.54 | 167.73 | 167.89 | 1,512,241 | +0.05(+0.03%) |
Oct 09, 2017 | 167.27 | 168.24 | 167.06 | 167.83 | 1,361,570 | +0.12(+0.07%) |
Oct 06, 2017 | 167.31 | 167.72 | 166.74 | 167.71 | 2,131,314 | +0.12(+0.07%) |
Oct 05, 2017 | 167.69 | 168.55 | 167.23 | 167.59 | 2,247,057 | -0.12(-0.07%) |
Oct 04, 2017 | 166.41 | 168.03 | 166.14 | 167.71 | 2,112,726 | +1.51(+0.91%) |
Oct 03, 2017 | 164.69 | 166.22 | 163.73 | 166.20 | 2,110,727 | +1.40(+0.85%) |
Oct 02, 2017 | 163.22 | 164.82 | 163.22 | 164.80 | 1,668,176 | +2.22(+1.36%) |
Sep 29, 2017 | 161.93 | 162.58 | 161.67 | 162.58 | 2,107,319 | +0.27(+0.17%) |
Sep 28, 2017 | 161.34 | 162.56 | 161.30 | 162.31 | 2,701,919 | +0.05(+0.03%) |
Sep 27, 2017 | 163.50 | 163.73 | 161.23 | 162.25 | 2,407,999 | -1.20(-0.73%) |
Sep 26, 2017 | 163.63 | 164.85 | 163.38 | 163.46 | 1,581,059 | +0.23(+0.14%) |
Sep 25, 2017 | 163.42 | 163.60 | 162.17 | 163.22 | 2,077,504 | -0.02(-0.01%) |
Sep 22, 2017 | 162.38 | 163.66 | 162.10 | 163.25 | 1,927,907 | +0.25(+0.15%) |
Sep 21, 2017 | 163.35 | 163.91 | 162.84 | 163.00 | 1,784,808 | -0.05(-0.03%) |
Sep 20, 2017 | 164.03 | 164.67 | 161.35 | 163.05 | 3,856,646 | -2.36(-1.43%) |
Sep 19, 2017 | 165.93 | 166.26 | 164.87 | 165.41 | 1,845,755 | -0.16(-0.09%) |
Sep 18, 2017 | 165.76 | 165.79 | 164.65 | 165.57 | 1,642,782 | +0.32(+0.19%) |
Sep 15, 2017 | 164.66 | 165.84 | 163.17 | 165.25 | 4,694,832 | +1.49(+0.91%) |
Sep 14, 2017 | 162.00 | 164.14 | 161.68 | 163.77 | 2,561,740 | +1.50(+0.93%) |
Sep 13, 2017 | 161.98 | 162.88 | 161.55 | 162.26 | 1,458,432 | -0.12(-0.07%) |
Sep 12, 2017 | 162.59 | 163.40 | 162.09 | 162.38 | 1,860,992 | +0.06(+0.04%) |
Sep 11, 2017 | 159.92 | 162.48 | 159.63 | 162.32 | 2,332,600 | +3.00(+1.88%) |
Sep 08, 2017 | 158.28 | 159.65 | 157.36 | 159.32 | 1,902,997 | +0.95(+0.60%) |
Sep 07, 2017 | 156.05 | 158.56 | 156.05 | 158.37 | 2,196,780 | +1.87(+1.19%) |
Sep 06, 2017 | 156.27 | 156.66 | 155.87 | 156.50 | 2,887,026 | +0.83(+0.53%) |
Sep 05, 2017 | 156.66 | 156.87 | 155.31 | 155.67 | 2,499,594 | -2.00(-1.27%) |
Sep 01, 2017 | 158.48 | 158.72 | 157.74 | 157.67 | 1,824,275 | -0.59(-0.37%) |
Aug 31, 2017 | 158.26 | 158.49 | 157.25 | 158.26 | 2,024,256 | +0.49(+0.31%) |
Aug 30, 2017 | 157.17 | 157.77 | 156.46 | 157.77 | 1,544,364 | +0.60(+0.38%) |
Aug 29, 2017 | 156.62 | 157.30 | 155.94 | 157.17 | 1,279,809 | +0.36(+0.23%) |
Aug 28, 2017 | 157.07 | 157.44 | 156.34 | 156.82 | 1,516,630 | +0.26(+0.16%) |
Aug 25, 2017 | 157.58 | 157.59 | 156.50 | 156.56 | 1,598,617 | +0.01(+0.01%) |
Aug 24, 2017 | 157.93 | 157.93 | 156.43 | 156.55 | 1,588,991 | -0.43(-0.27%) |
Aug 23, 2017 | 158.05 | 158.09 | 156.71 | 156.98 | 1,642,734 | -1.25(-0.79%) |
Aug 22, 2017 | 158.03 | 158.52 | 157.59 | 158.23 | 2,715,438 | +0.70(+0.44%) |
Aug 21, 2017 | 156.95 | 157.80 | 156.34 | 157.53 | 2,035,443 | +0.79(+0.50%) |
Aug 18, 2017 | 158.15 | 158.36 | 156.68 | 156.75 | 2,387,434 | -1.40(-0.89%) |
Aug 17, 2017 | 160.03 | 160.28 | 158.09 | 158.15 | 1,813,302 | -1.98(-1.24%) |
Aug 16, 2017 | 159.58 | 160.67 | 159.12 | 160.13 | 2,212,822 | +0.57(+0.36%) |
Aug 15, 2017 | 159.42 | 160.06 | 159.04 | 159.56 | 1,361,465 | -0.15(-0.09%) |
Aug 14, 2017 | 159.16 | 159.90 | 158.70 | 159.70 | 1,641,847 | +1.07(+0.67%) |
Aug 11, 2017 | 159.30 | 159.30 | 158.36 | 158.63 | 1,886,444 | -0.19(-0.12%) |
Aug 10, 2017 | 158.35 | 159.54 | 158.02 | 158.82 | 2,040,609 | -0.19(-0.12%) |
Aug 09, 2017 | 159.18 | 160.12 | 158.33 | 159.02 | 2,106,409 | +0.04(+0.02%) |
Aug 08, 2017 | 159.29 | 160.10 | 158.41 | 158.98 | 2,409,693 | -0.78(-0.49%) |
Aug 07, 2017 | 160.11 | 160.50 | 159.17 | 159.76 | 1,522,548 | -0.16(-0.10%) |
Aug 04, 2017 | 160.15 | 160.66 | 158.73 | 159.92 | 1,977,152 | +0.02(+0.01%) |
Aug 03, 2017 | 158.58 | 159.91 | 157.97 | 159.90 | 2,667,285 | +1.70(+1.08%) |
Aug 02, 2017 | 156.48 | 158.34 | 156.20 | 158.19 | 2,635,452 | +1.72(+1.10%) |
Aug 01, 2017 | 155.79 | 156.58 | 155.38 | 156.47 | 2,579,648 | +1.55(+1.00%) |
Jul 31, 2017 | 154.03 | 155.31 | 153.88 | 154.93 | 2,380,923 | +1.12(+0.73%) |
Jul 28, 2017 | 154.63 | 154.83 | 153.02 | 153.81 | 1,932,164 | -0.25(-0.16%) |
Jul 27, 2017 | 153.36 | 154.45 | 152.23 | 154.06 | 2,824,383 | +0.79(+0.51%) |
Jul 26, 2017 | 154.37 | 154.91 | 152.91 | 153.28 | 3,794,163 | -0.28(-0.18%) |
Jul 25, 2017 | 156.07 | 157.49 | 151.85 | 153.56 | 8,558,802 | -8.17(-5.05%) |
Jul 24, 2017 | 162.65 | 163.00 | 161.73 | 161.73 | 2,811,448 | -0.89(-0.55%) |
Jul 21, 2017 | 163.00 | 163.15 | 161.33 | 162.62 | 2,916,692 | -0.99(-0.61%) |
Jul 20, 2017 | 163.43 | 164.27 | 163.31 | 163.62 | 1,749,587 | +0.27(+0.17%) |
Jul 19, 2017 | 162.89 | 163.35 | 162.63 | 163.34 | 1,071,646 | +0.61(+0.37%) |
Jul 18, 2017 | 162.25 | 162.90 | 161.96 | 162.74 | 2,028,706 | -0.28(-0.17%) |
Jul 17, 2017 | 163.42 | 163.42 | 162.18 | 163.02 | 1,702,126 | -0.07(-0.04%) |
Jul 14, 2017 | 162.90 | 163.45 | 162.21 | 163.09 | 1,378,946 | +0.52(+0.32%) |
Jul 13, 2017 | 162.65 | 163.27 | 161.87 | 162.57 | 1,478,756 | -0.16(-0.10%) |
Jul 12, 2017 | 162.43 | 163.87 | 161.94 | 162.73 | 1,880,054 | +1.26(+0.78%) |
Jul 11, 2017 | 162.04 | 162.65 | 160.19 | 161.47 | 1,646,547 | -0.64(-0.39%) |
Jul 10, 2017 | 161.42 | 163.07 | 160.95 | 162.10 | 1,699,193 | +0.69(+0.43%) |
Jul 07, 2017 | 160.57 | 161.84 | 160.22 | 161.41 | 1,987,976 | +1.21(+0.75%) |
Jul 06, 2017 | 161.00 | 161.51 | 160.10 | 160.20 | 1,544,998 | -1.34(-0.83%) |
Jul 05, 2017 | 161.73 | 161.91 | 161.27 | 161.54 | 1,383,305 | -0.05(-0.03%) |
Jul 03, 2017 | 161.06 | 161.99 | 160.76 | 161.60 | 1,350,851 | +1.26(+0.79%) |
Jun 30, 2017 | 161.66 | 161.66 | 160.07 | 160.33 | 2,298,252 | +0.26(+0.16%) |
Jun 29, 2017 | 162.54 | 162.54 | 159.48 | 160.07 | 2,350,141 | -2.13(-1.32%) |
Jun 28, 2017 | 162.33 | 162.63 | 161.80 | 162.21 | 2,003,478 | +0.65(+0.40%) |
Jun 27, 2017 | 163.27 | 163.65 | 161.25 | 161.56 | 2,908,807 | -2.18(-1.33%) |
Jun 26, 2017 | 163.88 | 164.40 | 163.51 | 163.74 | 1,755,662 | -0.22(-0.14%) |
Jun 23, 2017 | 163.27 | 164.17 | 163.04 | 163.96 | 2,057,927 | +0.52(+0.32%) |
Jun 22, 2017 | 163.83 | 164.13 | 163.34 | 163.44 | 1,818,390 | -0.49(-0.30%) |
Jun 21, 2017 | 164.82 | 164.82 | 163.34 | 163.93 | 2,354,014 | -0.38(-0.23%) |
Jun 20, 2017 | 164.38 | 165.25 | 164.08 | 164.31 | 1,988,285 | +0.00(+0.00%) |
Jun 19, 2017 | 164.81 | 164.81 | 163.81 | 164.31 | 2,165,393 | +0.09(+0.06%) |
Jun 16, 2017 | 163.06 | 164.39 | 162.84 | 164.22 | 4,441,586 | +1.50(+0.92%) |
Jun 15, 2017 | 161.34 | 162.74 | 161.30 | 162.72 | 2,069,820 | +0.99(+0.61%) |
Jun 14, 2017 | 161.56 | 162.33 | 161.37 | 161.74 | 2,058,426 | +0.69(+0.43%) |
Jun 13, 2017 | 159.86 | 161.47 | 159.85 | 161.04 | 2,192,851 | +1.32(+0.83%) |
Jun 12, 2017 | 159.36 | 160.51 | 158.26 | 159.72 | 3,101,025 | +0.35(+0.22%) |
Jun 09, 2017 | 158.65 | 159.39 | 158.37 | 159.36 | 2,458,659 | +0.76(+0.48%) |
Jun 08, 2017 | 158.67 | 157.18 | 158.60 | 3,183,023 | +0.72(+0.45%) | |
Jun 07, 2017 | 158.44 | 158.55 | 157.18 | 157.88 | 2,448,456 | -0.31(-0.19%) |
Jun 06, 2017 | 158.66 | 159.16 | 158.19 | 158.19 | 1,894,184 | -0.62(-0.39%) |
Jun 05, 2017 | 159.24 | 159.67 | 158.82 | 158.82 | 1,627,186 | -0.37(-0.23%) |
Jun 02, 2017 | 157.92 | 159.72 | 157.72 | 159.19 | 2,378,719 | +1.81(+1.15%) |
Jun 01, 2017 | 157.30 | 157.80 | 156.86 | 157.38 | 3,054,973 | -0.09(-0.06%) |
May 31, 2017 | 156.13 | 157.47 | 155.78 | 157.47 | 4,021,014 | +1.56(+1.00%) |
May 30, 2017 | 154.26 | 156.36 | 154.00 | 155.91 | 2,818,470 | +1.36(+0.88%) |
May 26, 2017 | 153.36 | 154.56 | 153.24 | 154.54 | 1,831,660 | +0.87(+0.57%) |
May 25, 2017 | 152.80 | 153.73 | 152.29 | 153.67 | 1,958,138 | +1.58(+1.04%) |
May 24, 2017 | 152.86 | 152.89 | 151.93 | 152.09 | 1,676,937 | -0.19(-0.12%) |
May 23, 2017 | 153.05 | 153.23 | 152.12 | 152.28 | 1,966,155 | -0.60(-0.39%) |
May 22, 2017 | 151.22 | 153.00 | 151.22 | 152.88 | 2,384,038 | +2.09(+1.38%) |
May 19, 2017 | 151.18 | 151.18 | 149.75 | 150.79 | 2,460,214 | +0.43(+0.29%) |
May 18, 2017 | 149.79 | 150.81 | 149.05 | 150.36 | 2,504,757 | +0.31(+0.21%) |
May 17, 2017 | 151.51 | 150.88 | 149.96 | 150.05 | 2,443,446 | -1.46(-0.96%) |
May 16, 2017 | 151.18 | 151.53 | 150.71 | 151.51 | 1,545,875 | +0.21(+0.14%) |
May 15, 2017 | 150.56 | 151.38 | 150.23 | 151.30 | 1,926,028 | +0.81(+0.54%) |
May 12, 2017 | 149.97 | 150.91 | 149.94 | 150.49 | 1,728,314 | -0.14(-0.09%) |
May 11, 2017 | 150.08 | 150.77 | 149.48 | 150.62 | 2,227,118 | +0.08(+0.06%) |
May 10, 2017 | 151.10 | 151.27 | 150.46 | 150.54 | 2,936,688 | -1.01(-0.67%) |
May 09, 2017 | 152.62 | 152.62 | 151.22 | 151.55 | 2,282,984 | -0.53(-0.35%) |
May 08, 2017 | 152.22 | 152.46 | 151.81 | 152.08 | 2,058,799 | -0.57(-0.38%) |
May 05, 2017 | 152.86 | 153.03 | 152.33 | 152.65 | 2,205,651 | -0.08(-0.05%) |
May 04, 2017 | 151.81 | 152.76 | 151.40 | 152.74 | 3,032,156 | +1.44(+0.95%) |
May 03, 2017 | 150.51 | 151.48 | 149.83 | 151.30 | 3,056,126 | +0.84(+0.56%) |
May 02, 2017 | 149.41 | 150.46 | 148.96 | 150.46 | 3,222,693 | +1.32(+0.88%) |
May 01, 2017 | 149.67 | 149.84 | 148.88 | 149.14 | 1,957,554 | -0.78(-0.52%) |
Apr 28, 2017 | 150.16 | 150.91 | 149.70 | 149.92 | 3,222,578 | -0.21(-0.14%) |
Apr 27, 2017 | 149.61 | 150.46 | 149.37 | 150.13 | 2,313,204 | +0.85(+0.57%) |
Apr 26, 2017 | 149.82 | 150.74 | 149.28 | 149.28 | 3,450,058 | -0.10(-0.07%) |
Apr 25, 2017 | 148.51 | 149.75 | 147.26 | 149.38 | 5,462,969 | +0.69(+0.46%) |
Apr 24, 2017 | 147.75 | 148.86 | 147.70 | 148.69 | 3,538,914 | +2.09(+1.43%) |
Apr 21, 2017 | 146.34 | 146.70 | 145.91 | 146.60 | 3,375,561 | +0.26(+0.18%) |
Apr 20, 2017 | 145.47 | 147.07 | 145.38 | 146.34 | 2,283,530 | +1.02(+0.70%) |
Apr 19, 2017 | 146.07 | 146.32 | 145.09 | 145.33 | 1,750,857 | -0.30(-0.21%) |
Apr 18, 2017 | 145.27 | 146.10 | 145.08 | 145.62 | 1,537,285 | -0.11(-0.07%) |
Apr 17, 2017 | 144.93 | 145.73 | 144.91 | 145.73 | 2,016,247 | +1.31(+0.91%) |
Apr 13, 2017 | 144.88 | 145.35 | 144.40 | 144.42 | 1,664,633 | -0.80(-0.55%) |
Apr 12, 2017 | 145.69 | 145.83 | 145.00 | 145.23 | 1,849,811 | -0.28(-0.19%) |
Apr 11, 2017 | 144.79 | 145.53 | 144.68 | 145.51 | 1,906,555 | +0.28(+0.19%) |
Apr 10, 2017 | 145.58 | 145.85 | 144.93 | 145.23 | 2,197,985 | -0.22(-0.15%) |
Apr 07, 2017 | 145.48 | 145.88 | 145.09 | 145.45 | 1,339,106 | +0.08(+0.05%) |
Apr 06, 2017 | 145.77 | 146.24 | 145.07 | 145.37 | 2,125,732 | -0.27(-0.18%) |
Apr 05, 2017 | 145.99 | 147.31 | 145.49 | 145.64 | 1,892,389 | +0.04(+0.03%) |
Apr 04, 2017 | 145.89 | 146.21 | 145.29 | 145.60 | 1,763,283 | -0.41(-0.28%) |
Apr 03, 2017 | 146.89 | 147.12 | 145.42 | 146.01 | 2,020,345 | -0.47(-0.32%) |
Mar 31, 2017 | 146.45 | 147.29 | 146.21 | 146.47 | 2,259,847 | +0.04(+0.03%) |
Mar 30, 2017 | 146.02 | 146.60 | 145.53 | 146.44 | 2,397,479 | +0.46(+0.31%) |
Mar 29, 2017 | 145.91 | 146.44 | 145.66 | 145.98 | 2,210,414 | -0.24(-0.16%) |
Mar 28, 2017 | 145.41 | 146.60 | 145.15 | 146.21 | 3,043,732 | +0.43(+0.29%) |
Mar 27, 2017 | 145.99 | 146.22 | 144.81 | 145.79 | 2,592,380 | -0.83(-0.56%) |
Mar 24, 2017 | 147.08 | 147.46 | 146.15 | 146.61 | 1,874,934 | -0.48(-0.33%) |
Mar 23, 2017 | 147.08 | 147.73 | 146.40 | 147.09 | 1,935,774 | -0.06(-0.04%) |
Mar 22, 2017 | 147.22 | 147.66 | 145.81 | 147.16 | 2,125,668 | +0.07(+0.05%) |
Mar 21, 2017 | 148.13 | 148.13 | 146.61 | 147.09 | 2,475,390 | -0.67(-0.46%) |
Mar 20, 2017 | 147.39 | 148.14 | 147.20 | 147.76 | 2,724,272 | +0.50(+0.34%) |
Mar 17, 2017 | 146.08 | 147.26 | 145.72 | 147.26 | 5,522,889 | +1.57(+1.08%) |
Mar 16, 2017 | 146.27 | 146.71 | 145.18 | 145.69 | 2,530,356 | -0.68(-0.47%) |
Mar 15, 2017 | 145.59 | 146.88 | 145.24 | 146.38 | 2,673,831 | +0.67(+0.46%) |
Mar 14, 2017 | 146.17 | 146.56 | 144.78 | 145.71 | 2,473,377 | -0.91(-0.62%) |
Mar 13, 2017 | 146.81 | 146.96 | 145.81 | 146.62 | 2,576,850 | +0.24(+0.16%) |
Mar 10, 2017 | 145.95 | 146.41 | 145.48 | 146.38 | 3,285,166 | +1.00(+0.69%) |
Mar 09, 2017 | 144.88 | 145.75 | 144.82 | 145.38 | 2,033,120 | +0.30(+0.21%) |
Mar 08, 2017 | 145.24 | 145.57 | 144.67 | 145.08 | 2,044,611 | +0.32(+0.22%) |
Mar 07, 2017 | 144.15 | 144.89 | 144.12 | 144.76 | 2,170,942 | +0.15(+0.10%) |
Mar 06, 2017 | 144.64 | 144.88 | 144.13 | 144.61 | 2,179,768 | -0.31(-0.22%) |
Mar 03, 2017 | 145.64 | 144.34 | 144.93 | 2,126,164 | -0.44(-0.31%) | |
Mar 02, 2017 | 145.04 | 145.53 | 144.71 | 145.37 | 2,304,146 | +0.02(+0.02%) |
Mar 01, 2017 | 143.99 | 145.87 | 143.93 | 145.35 | 2,907,549 | +2.69(+1.88%) |
Feb 28, 2017 | 142.95 | 143.54 | 142.63 | 142.66 | 2,523,800 | -0.43(-0.30%) |
Feb 27, 2017 | 143.54 | 143.58 | 142.68 | 143.09 | 1,820,639 | -0.38(-0.27%) |
Feb 24, 2017 | 143.02 | 144.24 | 142.62 | 143.47 | 2,777,479 | +0.17(+0.12%) |
Feb 23, 2017 | 142.32 | 143.51 | 142.17 | 143.31 | 3,131,994 | +0.88(+0.62%) |
Feb 22, 2017 | 140.40 | 142.49 | 140.16 | 142.43 | 3,723,845 | +2.04(+1.46%) |
Feb 21, 2017 | 139.94 | 140.57 | 139.36 | 140.38 | 2,268,072 | +0.32(+0.23%) |
Feb 17, 2017 | 140.06 | 140.06 | 140.06 | 0 | -0.35(-0.25%) | |
Feb 16, 2017 | 139.14 | 140.45 | 139.04 | 140.41 | 2,826,748 | +1.31(+0.94%) |
Feb 15, 2017 | 138.03 | 139.20 | 137.92 | 139.10 | 2,302,758 | +0.98(+0.71%) |
Feb 14, 2017 | 137.56 | 138.43 | 137.40 | 138.13 | 2,676,993 | +0.44(+0.32%) |
Feb 13, 2017 | 136.80 | 137.96 | 136.35 | 137.69 | 2,537,214 | +1.54(+1.13%) |
Feb 10, 2017 | 135.62 | 136.59 | 135.53 | 136.15 | 1,830,695 | +0.62(+0.46%) |
Feb 09, 2017 | 134.53 | 135.81 | 134.53 | 135.53 | 2,642,114 | +0.84(+0.63%) |
Feb 08, 2017 | 133.58 | 135.08 | 133.48 | 134.68 | 2,821,016 | +1.00(+0.75%) |
Feb 07, 2017 | 133.93 | 134.17 | 133.22 | 133.68 | 1,639,337 | +0.50(+0.38%) |
Feb 06, 2017 | 132.44 | 134.02 | 132.27 | 133.18 | 2,133,503 | +0.04(+0.03%) |
Feb 03, 2017 | 132.47 | 133.33 | 132.23 | 133.14 | 3,708,831 | +0.66(+0.49%) |
Feb 02, 2017 | 132.44 | 132.94 | 132.00 | 132.48 | 4,084,620 | -0.75(-0.57%) |