Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 233.53 | 235.88 | 231.79 | 231.88 | 1,237,267 | -0.66(-0.29%) |
Feb 27, 2018 | 235.99 | 239.44 | 232.27 | 232.54 | 609,579 | -3.02(-1.28%) |
Feb 26, 2018 | 236.41 | 237.08 | 233.72 | 235.56 | 856,290 | +1.02(+0.43%) |
Feb 23, 2018 | 233.34 | 234.72 | 229.83 | 234.54 | 568,579 | +1.94(+0.83%) |
Feb 22, 2018 | 231.68 | 232.60 | 581,397 | -6.49(-2.71%) | ||
Feb 21, 2018 | 235.27 | 244.22 | 234.61 | 239.09 | 961,349 | +4.21(+1.79%) |
Feb 20, 2018 | 234.19 | 238.21 | 231.01 | 234.88 | 886,463 | +0.36(+0.15%) |
Feb 16, 2018 | 234.52 | 234.52 | 234.52 | 0 | +9.10(+4.04%) | |
Feb 15, 2018 | 215.41 | 225.50 | 215.41 | 225.42 | 1,184,604 | +12.35(+5.80%) |
Feb 14, 2018 | 208.89 | 214.01 | 208.62 | 213.07 | 556,685 | +3.48(+1.66%) |
Feb 13, 2018 | 210.32 | 209.59 | 838,762 | +2.23(+1.08%) | ||
Feb 12, 2018 | 204.18 | 209.57 | 201.34 | 207.36 | 497,163 | +4.08(+2.01%) |
Feb 09, 2018 | 200.91 | 205.04 | 196.44 | 203.28 | 566,017 | +4.36(+2.19%) |
Feb 08, 2018 | 207.11 | 208.50 | 198.88 | 198.92 | 374,756 | -8.34(-4.02%) |
Feb 07, 2018 | 200.95 | 210.45 | 200.72 | 207.26 | 413,161 | +6.31(+3.14%) |
Feb 06, 2018 | 196.91 | 202.67 | 195.69 | 200.95 | 627,946 | -3.63(-1.77%) |
Feb 05, 2018 | 213.31 | 213.65 | 199.50 | 204.58 | 468,948 | -10.58(-4.92%) |
Feb 02, 2018 | 215.10 | 216.58 | 212.87 | 215.16 | 583,197 | +2.03(+0.95%) |
Feb 01, 2018 | 209.74 | 215.12 | 209.74 | 213.13 | 345,545 | +3.47(+1.65%) |
Jan 31, 2018 | 217.30 | 217.30 | 209.54 | 209.66 | 629,115 | -6.40(-2.96%) |
Jan 30, 2018 | 217.96 | 217.96 | 213.58 | 216.06 | 775,325 | -2.57(-1.17%) |
Jan 29, 2018 | 218.16 | 220.11 | 217.74 | 218.63 | 546,414 | -0.05(-0.02%) |
Jan 26, 2018 | 213.39 | 219.03 | 210.95 | 218.68 | 447,784 | +5.75(+2.70%) |
Jan 25, 2018 | 210.49 | 214.18 | 210.32 | 212.94 | 333,086 | +2.75(+1.31%) |
Jan 24, 2018 | 207.41 | 211.42 | 207.41 | 210.19 | 430,484 | +2.74(+1.32%) |
Jan 23, 2018 | 211.23 | 211.23 | 206.90 | 207.45 | 369,408 | -3.39(-1.61%) |
Jan 22, 2018 | 213.15 | 213.38 | 209.32 | 210.84 | 252,229 | -2.86(-1.34%) |
Jan 19, 2018 | 210.04 | 214.67 | 209.03 | 213.70 | 532,102 | +4.62(+2.21%) |
Jan 18, 2018 | 209.99 | 210.25 | 208.57 | 209.08 | 371,498 | -0.32(-0.15%) |
Jan 17, 2018 | 209.21 | 209.64 | 207.88 | 209.40 | 484,168 | +1.84(+0.89%) |
Jan 16, 2018 | 218.54 | 219.22 | 207.42 | 207.55 | 708,633 | -10.84(-4.96%) |
Jan 12, 2018 | 218.39 | 218.39 | 218.39 | 0 | +7.20(+3.41%) | |
Jan 11, 2018 | 209.64 | 211.72 | 208.55 | 211.19 | 546,088 | +1.71(+0.82%) |
Jan 10, 2018 | 209.47 | 826,901 | -1.65(-0.78%) | |||
Jan 09, 2018 | 208.90 | 211.95 | 208.60 | 211.13 | 581,848 | +2.79(+1.34%) |
Jan 08, 2018 | 206.18 | 208.87 | 205.10 | 208.34 | 399,976 | +2.02(+0.98%) |
Jan 05, 2018 | 205.92 | 207.80 | 205.33 | 206.31 | 645,962 | +0.96(+0.47%) |
Jan 04, 2018 | 203.45 | 206.08 | 202.49 | 205.35 | 763,154 | +2.89(+1.43%) |
Jan 03, 2018 | 202.14 | 203.20 | 199.85 | 202.47 | 1,255,822 | +1.22(+0.61%) |
Jan 02, 2018 | 207.82 | 207.82 | 199.27 | 201.25 | 10,227,203 | -6.79(-3.26%) |
Dec 29, 2017 | 208.04 | 208.04 | 208.04 | 0 | -3.31(-1.57%) | |
Dec 28, 2017 | 210.84 | 211.61 | 208.95 | 211.35 | 151,418 | +1.64(+0.78%) |
Dec 27, 2017 | 209.38 | 210.41 | 209.03 | 209.71 | 133,251 | +0.70(+0.33%) |
Dec 26, 2017 | 209.24 | 210.76 | 208.75 | 209.01 | 80,074 | -0.56(-0.27%) |
Dec 22, 2017 | 208.48 | 210.07 | 206.66 | 209.57 | 274,520 | +1.82(+0.88%) |
Dec 21, 2017 | 210.38 | 210.38 | 206.21 | 207.75 | 226,590 | -2.33(-1.11%) |
Dec 20, 2017 | 212.03 | 212.03 | 206.06 | 210.08 | 605,099 | +0.02(+0.01%) |
Dec 19, 2017 | 210.38 | 212.00 | 209.27 | 210.07 | 359,486 | -0.53(-0.25%) |
Dec 18, 2017 | 211.44 | 213.01 | 208.75 | 210.60 | 303,792 | -0.20(-0.10%) |
Dec 15, 2017 | 207.26 | 211.81 | 206.66 | 210.80 | 612,706 | +4.37(+2.12%) |
Dec 14, 2017 | 207.41 | 209.22 | 205.66 | 206.43 | 238,893 | -1.07(-0.51%) |
Dec 13, 2017 | 206.87 | 209.96 | 206.16 | 207.50 | 531,218 | +1.37(+0.66%) |
Dec 12, 2017 | 206.80 | 207.94 | 205.87 | 206.13 | 242,045 | -0.49(-0.24%) |
Dec 11, 2017 | 209.24 | 209.41 | 206.21 | 206.62 | 209,945 | -2.57(-1.23%) |
Dec 08, 2017 | 208.73 | 210.05 | 207.82 | 209.19 | 438,909 | +1.02(+0.49%) |
Dec 07, 2017 | 206.16 | 208.71 | 205.98 | 208.18 | 230,533 | +1.95(+0.95%) |
Dec 06, 2017 | 205.52 | 207.27 | 205.41 | 206.23 | 408,855 | +0.76(+0.37%) |
Dec 05, 2017 | 207.30 | 208.29 | 205.39 | 205.47 | 253,697 | -1.34(-0.65%) |
Dec 04, 2017 | 210.02 | 210.46 | 205.94 | 206.81 | 238,427 | -1.48(-0.71%) |
Dec 01, 2017 | 213.31 | 213.38 | 207.14 | 208.29 | 199,614 | -5.01(-2.35%) |
Nov 30, 2017 | 212.23 | 214.65 | 211.35 | 213.31 | 479,991 | +1.76(+0.83%) |
Nov 29, 2017 | 212.86 | 213.53 | 211.19 | 211.55 | 190,437 | -1.26(-0.59%) |
Nov 28, 2017 | 208.33 | 213.16 | 206.56 | 212.81 | 284,583 | +5.35(+2.58%) |
Nov 27, 2017 | 206.35 | 207.87 | 206.17 | 207.46 | 153,881 | +0.53(+0.26%) |
Nov 24, 2017 | 207.42 | 207.42 | 206.15 | 206.93 | 70,942 | +0.33(+0.16%) |
Nov 22, 2017 | 209.08 | 209.08 | 206.20 | 206.60 | 290,368 | -1.63(-0.78%) |
Nov 21, 2017 | 206.98 | 209.28 | 206.98 | 208.23 | 247,833 | +2.01(+0.98%) |
Nov 20, 2017 | 205.86 | 206.61 | 204.57 | 206.22 | 182,256 | +1.30(+0.64%) |
Nov 17, 2017 | 207.20 | 207.20 | 204.83 | 204.91 | 248,637 | -2.60(-1.25%) |
Nov 16, 2017 | 208.55 | 208.88 | 206.57 | 207.51 | 215,259 | +0.23(+0.11%) |
Nov 15, 2017 | 208.65 | 209.07 | 206.37 | 207.28 | 169,471 | -1.73(-0.83%) |
Nov 14, 2017 | 210.22 | 210.28 | 207.76 | 209.01 | 299,542 | -1.45(-0.69%) |
Nov 13, 2017 | 211.48 | 211.91 | 209.51 | 210.47 | 220,673 | -1.30(-0.61%) |
Nov 10, 2017 | 213.78 | 213.78 | 209.36 | 211.77 | 323,617 | -1.66(-0.78%) |
Nov 09, 2017 | 220.23 | 220.85 | 213.08 | 213.43 | 465,658 | -8.28(-3.74%) |
Nov 08, 2017 | 206.79 | 223.01 | 206.79 | 221.71 | 1,146,157 | +16.38(+7.98%) |
Nov 07, 2017 | 208.25 | 209.56 | 204.81 | 205.34 | 389,183 | -2.52(-1.21%) |
Nov 06, 2017 | 206.56 | 209.38 | 206.50 | 207.85 | 277,335 | +1.00(+0.48%) |
Nov 03, 2017 | 206.57 | 207.18 | 204.87 | 206.85 | 322,202 | +0.44(+0.21%) |
Nov 02, 2017 | 205.70 | 207.18 | 204.38 | 206.41 | 341,405 | +0.80(+0.39%) |
Nov 01, 2017 | 205.19 | 205.82 | 204.30 | 205.61 | 202,432 | +0.73(+0.36%) |
Oct 31, 2017 | 204.50 | 205.21 | 203.01 | 204.88 | 308,735 | +0.60(+0.29%) |
Oct 30, 2017 | 204.66 | 205.40 | 203.71 | 204.28 | 127,471 | -1.15(-0.56%) |
Oct 27, 2017 | 204.62 | 205.66 | 203.22 | 205.43 | 215,596 | +1.44(+0.71%) |
Oct 26, 2017 | 206.27 | 206.81 | 202.62 | 203.99 | 199,149 | -1.92(-0.93%) |
Oct 25, 2017 | 207.23 | 208.17 | 204.54 | 205.91 | 172,546 | -1.70(-0.82%) |
Oct 24, 2017 | 206.46 | 207.87 | 206.46 | 207.61 | 217,724 | +1.19(+0.58%) |
Oct 23, 2017 | 208.34 | 208.34 | 205.38 | 206.42 | 285,836 | -0.74(-0.36%) |
Oct 20, 2017 | 207.41 | 208.30 | 206.65 | 207.16 | 201,517 | +0.54(+0.26%) |
Oct 19, 2017 | 205.92 | 206.80 | 204.30 | 206.62 | 255,232 | -0.07(-0.03%) |
Oct 18, 2017 | 207.76 | 207.81 | 204.31 | 206.69 | 364,737 | -0.30(-0.14%) |
Oct 17, 2017 | 207.73 | 208.46 | 206.59 | 206.99 | 222,226 | -0.62(-0.30%) |
Oct 16, 2017 | 206.11 | 207.75 | 205.83 | 207.61 | 287,400 | +1.35(+0.65%) |
Oct 13, 2017 | 207.31 | 207.97 | 205.78 | 206.26 | 260,466 | -0.92(-0.44%) |
Oct 12, 2017 | 206.06 | 208.24 | 205.38 | 207.18 | 491,679 | +1.33(+0.65%) |
Oct 11, 2017 | 206.30 | 207.40 | 205.16 | 205.85 | 257,887 | -0.84(-0.40%) |
Oct 10, 2017 | 208.41 | 208.41 | 206.03 | 206.68 | 270,474 | -0.93(-0.45%) |
Oct 09, 2017 | 207.81 | 208.50 | 206.88 | 207.62 | 220,867 | +0.10(+0.05%) |
Oct 06, 2017 | 206.05 | 207.62 | 205.22 | 207.52 | 307,508 | +1.47(+0.71%) |
Oct 05, 2017 | 205.28 | 206.81 | 204.09 | 206.05 | 282,370 | +0.02(+0.01%) |
Oct 04, 2017 | 203.45 | 206.11 | 203.42 | 206.03 | 424,528 | +1.88(+0.92%) |
Oct 03, 2017 | 203.63 | 204.58 | 202.39 | 204.15 | 496,536 | +1.82(+0.90%) |
Oct 02, 2017 | 200.18 | 202.49 | 199.44 | 202.33 | 259,634 | +3.07(+1.54%) |
Sep 29, 2017 | 196.62 | 199.77 | 195.27 | 199.25 | 311,897 | +2.97(+1.52%) |
Sep 28, 2017 | 196.54 | 197.27 | 194.88 | 196.28 | 317,317 | -0.35(-0.18%) |
Sep 27, 2017 | 196.27 | 197.22 | 195.07 | 196.63 | 317,370 | +1.10(+0.56%) |
Sep 26, 2017 | 193.59 | 196.10 | 193.26 | 195.53 | 237,851 | +1.52(+0.78%) |
Sep 25, 2017 | 193.73 | 194.47 | 191.96 | 194.01 | 241,332 | +0.10(+0.05%) |
Sep 22, 2017 | 193.07 | 194.93 | 192.96 | 193.91 | 195,961 | +1.05(+0.54%) |
Sep 21, 2017 | 192.49 | 193.03 | 190.22 | 192.87 | 314,072 | +0.93(+0.49%) |
Sep 20, 2017 | 191.05 | 192.60 | 190.95 | 191.93 | 334,752 | +0.92(+0.48%) |
Sep 19, 2017 | 189.81 | 192.10 | 189.05 | 191.01 | 483,583 | +1.32(+0.70%) |
Sep 18, 2017 | 187.92 | 191.41 | 187.44 | 189.69 | 323,148 | +2.78(+1.49%) |
Sep 15, 2017 | 184.98 | 187.01 | 184.98 | 186.91 | 396,187 | +1.99(+1.08%) |
Sep 14, 2017 | 185.65 | 185.77 | 183.86 | 184.92 | 277,883 | -0.25(-0.13%) |
Sep 13, 2017 | 187.57 | 187.92 | 185.05 | 185.17 | 175,904 | -2.75(-1.47%) |
Sep 12, 2017 | 186.73 | 187.95 | 186.43 | 187.92 | 160,765 | +1.57(+0.84%) |
Sep 11, 2017 | 185.57 | 186.54 | 184.79 | 186.35 | 294,680 | +1.19(+0.64%) |
Sep 08, 2017 | 184.10 | 186.04 | 183.15 | 185.17 | 256,163 | +0.44(+0.24%) |
Sep 07, 2017 | 185.91 | 185.92 | 182.62 | 184.73 | 197,410 | -1.47(-0.79%) |
Sep 06, 2017 | 188.25 | 188.39 | 185.86 | 186.20 | 395,928 | -1.53(-0.82%) |
Sep 05, 2017 | 189.60 | 189.94 | 186.76 | 187.73 | 433,357 | -1.49(-0.79%) |
Sep 01, 2017 | 188.65 | 189.94 | 188.63 | 189.22 | 221,784 | +0.94(+0.50%) |
Aug 31, 2017 | 185.86 | 188.68 | 185.10 | 188.27 | 292,431 | +3.00(+1.62%) |
Aug 30, 2017 | 184.17 | 185.38 | 183.50 | 185.27 | 196,839 | +1.54(+0.84%) |
Aug 29, 2017 | 181.06 | 184.01 | 180.51 | 183.73 | 324,235 | +2.36(+1.30%) |
Aug 28, 2017 | 184.51 | 184.73 | 181.26 | 181.38 | 238,165 | -2.48(-1.35%) |
Aug 25, 2017 | 184.81 | 186.94 | 183.25 | 183.86 | 463,277 | -0.38(-0.21%) |
Aug 24, 2017 | 182.48 | 184.44 | 181.74 | 184.24 | 227,705 | +2.23(+1.22%) |
Aug 23, 2017 | 181.88 | 182.40 | 181.22 | 182.01 | 120,191 | -0.25(-0.14%) |
Aug 22, 2017 | 180.16 | 182.73 | 178.96 | 182.26 | 218,711 | +3.34(+1.87%) |
Aug 21, 2017 | 179.83 | 180.62 | 178.34 | 178.92 | 276,866 | -1.14(-0.63%) |
Aug 18, 2017 | 182.83 | 183.12 | 179.84 | 180.06 | 246,106 | -2.82(-1.54%) |
Aug 17, 2017 | 184.59 | 186.28 | 182.71 | 182.89 | 224,676 | -2.09(-1.13%) |
Aug 16, 2017 | 188.12 | 188.91 | 184.79 | 184.97 | 297,345 | -3.08(-1.64%) |
Aug 15, 2017 | 188.76 | 189.78 | 187.82 | 188.05 | 260,070 | -0.60(-0.32%) |
Aug 14, 2017 | 188.48 | 189.60 | 187.59 | 188.65 | 416,558 | +1.62(+0.87%) |
Aug 11, 2017 | 188.49 | 188.88 | 186.91 | 187.03 | 164,855 | +0.07(+0.04%) |
Aug 10, 2017 | 188.31 | 191.70 | 186.92 | 186.96 | 237,874 | -1.47(-0.78%) |
Aug 09, 2017 | 187.61 | 189.52 | 186.97 | 188.43 | 285,744 | +0.67(+0.36%) |
Aug 08, 2017 | 187.54 | 188.62 | 187.02 | 187.76 | 244,242 | +0.40(+0.22%) |
Aug 07, 2017 | 187.78 | 188.28 | 186.34 | 187.36 | 237,565 | -0.36(-0.19%) |
Aug 04, 2017 | 187.74 | 188.97 | 186.92 | 187.72 | 228,961 | +0.02(+0.01%) |
Aug 03, 2017 | 183.38 | 188.43 | 183.36 | 187.70 | 736,908 | +5.02(+2.75%) |
Aug 02, 2017 | 180.97 | 183.59 | 179.47 | 182.69 | 399,970 | +1.42(+0.78%) |
Aug 01, 2017 | 181.82 | 182.01 | 180.03 | 181.26 | 358,280 | +0.42(+0.23%) |
Jul 31, 2017 | 180.76 | 181.71 | 180.54 | 180.84 | 307,572 | +0.40(+0.22%) |
Jul 28, 2017 | 178.13 | 180.65 | 177.60 | 180.44 | 250,209 | +2.46(+1.39%) |
Jul 27, 2017 | 178.91 | 179.40 | 177.23 | 177.97 | 584,660 | -0.57(-0.32%) |
Jul 26, 2017 | 179.56 | 179.60 | 177.68 | 178.54 | 291,920 | -0.11(-0.06%) |
Jul 25, 2017 | 177.31 | 178.83 | 176.45 | 178.66 | 392,620 | +1.72(+0.97%) |
Jul 24, 2017 | 176.71 | 178.25 | 176.64 | 176.94 | 299,790 | +0.27(+0.15%) |
Jul 21, 2017 | 174.46 | 177.36 | 174.16 | 176.67 | 267,870 | +1.90(+1.08%) |
Jul 20, 2017 | 176.81 | 174.27 | 174.77 | 285,882 | +0.61(+0.35%) | |
Jul 19, 2017 | 173.82 | 175.23 | 172.89 | 174.16 | 416,654 | +0.97(+0.56%) |
Jul 18, 2017 | 173.80 | 174.00 | 171.34 | 173.18 | 326,634 | -0.79(-0.45%) |
Jul 17, 2017 | 173.94 | 174.67 | 172.09 | 173.97 | 229,104 | +0.11(+0.07%) |
Jul 14, 2017 | 174.31 | 175.05 | 173.60 | 173.86 | 328,508 | -0.21(-0.12%) |
Jul 13, 2017 | 175.48 | 175.74 | 173.95 | 174.07 | 305,036 | -0.89(-0.51%) |
Jul 12, 2017 | 171.53 | 175.87 | 171.45 | 174.96 | 412,567 | +3.97(+2.32%) |
Jul 11, 2017 | 170.09 | 171.64 | 168.94 | 170.99 | 443,550 | +1.40(+0.83%) |
Jul 10, 2017 | 169.09 | 170.70 | 167.50 | 169.59 | 401,581 | +0.33(+0.20%) |
Jul 07, 2017 | 168.84 | 169.78 | 168.22 | 169.25 | 271,304 | +1.33(+0.79%) |
Jul 06, 2017 | 168.79 | 169.65 | 167.55 | 167.92 | 619,440 | -1.39(-0.82%) |
Jul 05, 2017 | 168.64 | 170.18 | 167.77 | 169.31 | 279,334 | +1.25(+0.75%) |
Jul 03, 2017 | 163.51 | 169.09 | 163.13 | 168.06 | 218,470 | +4.72(+2.89%) |
Jun 30, 2017 | 163.31 | 164.00 | 162.00 | 163.34 | 313,732 | +0.82(+0.51%) |
Jun 29, 2017 | 164.51 | 164.74 | 160.93 | 162.51 | 254,469 | -1.88(-1.14%) |
Jun 28, 2017 | 164.79 | 165.78 | 164.28 | 164.39 | 219,256 | +0.34(+0.21%) |
Jun 27, 2017 | 162.99 | 165.87 | 162.99 | 164.05 | 298,543 | +0.60(+0.37%) |
Jun 26, 2017 | 164.00 | 165.38 | 163.15 | 163.45 | 228,356 | -0.48(-0.29%) |
Jun 23, 2017 | 162.72 | 165.61 | 162.41 | 163.93 | 714,598 | +1.14(+0.70%) |
Jun 22, 2017 | 163.68 | 163.72 | 162.08 | 162.79 | 622,612 | -0.91(-0.56%) |
Jun 21, 2017 | 163.65 | 164.60 | 162.77 | 163.71 | 334,719 | +0.27(+0.17%) |
Jun 20, 2017 | 163.22 | 164.55 | 162.17 | 163.43 | 436,084 | -0.78(-0.48%) |
Jun 19, 2017 | 166.02 | 166.02 | 161.87 | 164.22 | 566,733 | +1.03(+0.63%) |
Jun 16, 2017 | 170.03 | 170.54 | 162.63 | 163.18 | 1,078,750 | -8.41(-4.90%) |
Jun 15, 2017 | 171.26 | 172.38 | 170.88 | 171.59 | 182,546 | -1.06(-0.62%) |
Jun 14, 2017 | 172.78 | 174.11 | 172.32 | 172.65 | 277,650 | +0.09(+0.05%) |
Jun 13, 2017 | 171.18 | 174.03 | 171.08 | 172.56 | 237,571 | +1.67(+0.98%) |
Jun 12, 2017 | 169.51 | 171.16 | 168.66 | 170.89 | 567,689 | +1.14(+0.67%) |
Jun 09, 2017 | 168.95 | 170.74 | 168.37 | 169.75 | 443,389 | +0.84(+0.50%) |
Jun 08, 2017 | 166.42 | 169.10 | 166.00 | 168.91 | 457,947 | +2.31(+1.38%) |
Jun 07, 2017 | 165.83 | 166.67 | 164.87 | 166.60 | 293,464 | +0.92(+0.56%) |
Jun 06, 2017 | 166.87 | 167.54 | 165.63 | 165.68 | 419,673 | -2.06(-1.23%) |
Jun 05, 2017 | 169.07 | 169.07 | 167.37 | 167.74 | 353,377 | -2.29(-1.35%) |
Jun 02, 2017 | 170.30 | 171.68 | 169.70 | 170.03 | 315,056 | -0.44(-0.26%) |
Jun 01, 2017 | 172.71 | 172.71 | 169.24 | 170.47 | 394,965 | -1.33(-0.78%) |
May 31, 2017 | 170.43 | 172.24 | 169.09 | 171.81 | 535,113 | +1.52(+0.89%) |
May 30, 2017 | 172.70 | 173.50 | 169.88 | 170.29 | 279,402 | -1.97(-1.14%) |
May 26, 2017 | 172.65 | 174.11 | 171.98 | 172.25 | 284,387 | -0.98(-0.57%) |
May 25, 2017 | 171.53 | 173.66 | 171.50 | 173.24 | 208,657 | +1.92(+1.12%) |
May 24, 2017 | 172.01 | 173.07 | 171.08 | 171.31 | 217,803 | -0.16(-0.09%) |
May 23, 2017 | 171.58 | 171.99 | 169.59 | 171.47 | 194,528 | +0.09(+0.05%) |
May 22, 2017 | 173.47 | 174.50 | 171.19 | 171.38 | 311,248 | +0.38(+0.23%) |
May 19, 2017 | 167.33 | 172.32 | 166.85 | 171.00 | 486,795 | +4.50(+2.71%) |
May 18, 2017 | 166.32 | 167.88 | 165.33 | 166.49 | 609,099 | -0.71(-0.42%) |
May 17, 2017 | 171.68 | 170.80 | 167.05 | 167.20 | 309,484 | -4.48(-2.61%) |
May 16, 2017 | 172.46 | 173.09 | 171.45 | 171.68 | 385,423 | -0.90(-0.52%) |
May 15, 2017 | 169.23 | 173.05 | 168.87 | 172.58 | 385,482 | +2.81(+1.65%) |
May 12, 2017 | 170.68 | 170.99 | 169.17 | 169.77 | 321,513 | -1.30(-0.76%) |
May 11, 2017 | 172.07 | 172.23 | 170.16 | 171.08 | 325,233 | -0.78(-0.45%) |
May 10, 2017 | 170.90 | 173.19 | 170.83 | 171.86 | 389,050 | +0.42(+0.24%) |
May 09, 2017 | 170.75 | 172.05 | 170.21 | 171.44 | 302,708 | +0.59(+0.35%) |
May 08, 2017 | 170.95 | 171.60 | 169.02 | 170.84 | 437,542 | -0.17(-0.10%) |
May 05, 2017 | 166.14 | 172.96 | 165.17 | 171.01 | 677,588 | +6.38(+3.87%) |
May 04, 2017 | 172.64 | 172.64 | 160.61 | 164.63 | 1,322,104 | -11.23(-6.39%) |
May 03, 2017 | 175.45 | 176.12 | 174.07 | 175.86 | 401,627 | +0.34(+0.19%) |
May 02, 2017 | 174.38 | 175.88 | 174.38 | 175.52 | 260,953 | +0.98(+0.56%) |
May 01, 2017 | 175.69 | 176.57 | 173.19 | 174.54 | 390,742 | -1.18(-0.67%) |
Apr 28, 2017 | 177.21 | 177.47 | 174.78 | 175.72 | 331,646 | -1.14(-0.64%) |
Apr 27, 2017 | 177.73 | 178.56 | 175.93 | 176.86 | 246,005 | -0.78(-0.44%) |
Apr 26, 2017 | 179.34 | 179.51 | 175.84 | 177.64 | 317,644 | -1.68(-0.94%) |
Apr 25, 2017 | 178.01 | 179.83 | 177.64 | 179.32 | 269,487 | +1.12(+0.63%) |
Apr 24, 2017 | 176.47 | 178.49 | 175.50 | 178.20 | 355,523 | +3.58(+2.05%) |
Apr 21, 2017 | 175.12 | 175.99 | 174.49 | 174.62 | 460,185 | -0.37(-0.21%) |
Apr 20, 2017 | 175.32 | 176.46 | 173.82 | 174.99 | 380,499 | +0.00(+0.00%) |
Apr 19, 2017 | 174.79 | 175.54 | 173.57 | 174.99 | 361,211 | +0.66(+0.38%) |
Apr 18, 2017 | 175.54 | 175.94 | 173.21 | 174.32 | 417,789 | -1.31(-0.75%) |
Apr 17, 2017 | 177.93 | 178.30 | 175.38 | 175.63 | 374,325 | -1.91(-1.07%) |
Apr 13, 2017 | 177.47 | 179.63 | 177.31 | 177.54 | 278,172 | -0.59(-0.33%) |
Apr 12, 2017 | 181.73 | 181.73 | 177.74 | 178.14 | 283,290 | -1.72(-0.96%) |
Apr 11, 2017 | 178.52 | 179.98 | 176.91 | 179.86 | 300,481 | +1.51(+0.85%) |
Apr 10, 2017 | 178.80 | 179.43 | 177.74 | 178.35 | 277,654 | +0.08(+0.04%) |
Apr 07, 2017 | 176.69 | 180.31 | 175.84 | 178.27 | 465,069 | +2.94(+1.68%) |
Apr 06, 2017 | 173.70 | 176.04 | 172.76 | 175.33 | 590,346 | +1.55(+0.89%) |
Apr 05, 2017 | 177.07 | 177.96 | 173.41 | 173.78 | 479,985 | -2.97(-1.68%) |
Apr 04, 2017 | 176.67 | 177.90 | 176.31 | 176.75 | 343,081 | +0.19(+0.11%) |
Apr 03, 2017 | 175.01 | 177.08 | 174.94 | 176.55 | 479,541 | +1.40(+0.80%) |
Mar 31, 2017 | 177.09 | 177.67 | 175.15 | 175.15 | 424,988 | -1.88(-1.06%) |
Mar 30, 2017 | 176.51 | 177.86 | 176.17 | 177.03 | 343,428 | +0.23(+0.13%) |
Mar 29, 2017 | 177.10 | 177.44 | 175.43 | 176.81 | 395,437 | -0.29(-0.16%) |
Mar 28, 2017 | 176.11 | 178.39 | 175.76 | 177.10 | 723,680 | +0.33(+0.19%) |
Mar 27, 2017 | 177.35 | 177.56 | 175.22 | 176.76 | 505,600 | -2.49(-1.39%) |
Mar 24, 2017 | 181.52 | 182.47 | 178.63 | 179.26 | 310,462 | -2.63(-1.45%) |
Mar 23, 2017 | 182.69 | 182.90 | 181.44 | 181.89 | 258,322 | -0.80(-0.44%) |
Mar 22, 2017 | 181.16 | 183.46 | 180.87 | 182.69 | 384,657 | +1.52(+0.84%) |
Mar 21, 2017 | 185.00 | 185.32 | 180.19 | 181.17 | 485,485 | -3.66(-1.98%) |
Mar 20, 2017 | 186.94 | 187.85 | 184.34 | 184.84 | 300,315 | -2.11(-1.13%) |
Mar 17, 2017 | 184.34 | 188.49 | 184.34 | 186.94 | 1,490,014 | +3.11(+1.69%) |
Mar 16, 2017 | 185.69 | 186.10 | 183.09 | 183.83 | 304,891 | -1.29(-0.69%) |
Mar 15, 2017 | 185.88 | 186.09 | 183.39 | 185.12 | 506,063 | +0.12(+0.07%) |
Mar 14, 2017 | 185.74 | 185.86 | 182.13 | 185.00 | 321,510 | -1.54(-0.83%) |
Mar 13, 2017 | 185.17 | 186.63 | 184.68 | 186.53 | 301,912 | +1.36(+0.73%) |
Mar 10, 2017 | 186.81 | 187.10 | 183.53 | 185.18 | 588,142 | -1.75(-0.94%) |
Mar 09, 2017 | 188.27 | 188.64 | 185.51 | 186.93 | 430,331 | -1.47(-0.78%) |
Mar 08, 2017 | 190.45 | 191.08 | 188.04 | 188.40 | 445,199 | -2.09(-1.10%) |
Mar 07, 2017 | 190.63 | 192.33 | 190.37 | 190.49 | 603,765 | -0.23(-0.12%) |
Mar 06, 2017 | 190.88 | 191.45 | 189.16 | 190.72 | 486,179 | -0.69(-0.36%) |
Mar 03, 2017 | 191.00 | 191.79 | 189.81 | 191.41 | 394,236 | +0.44(+0.23%) |
Mar 02, 2017 | 191.56 | 193.03 | 190.57 | 190.97 | 548,238 | -1.01(-0.52%) |