Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 190.53 | 191.04 | 185.61 | 185.70 | 3,120,284 | -4.16(-2.19%) |
Feb 27, 2018 | 192.88 | 192.92 | 189.81 | 189.85 | 2,255,115 | -2.65(-1.38%) |
Feb 26, 2018 | 193.07 | 186.89 | 192.50 | 3,914,130 | +5.61(+3.00%) | |
Feb 23, 2018 | 186.76 | 187.58 | 184.82 | 186.89 | 2,050,329 | +0.80(+0.43%) |
Feb 22, 2018 | 186.09 | 2,889,186 | +3.01(+1.65%) | |||
Feb 21, 2018 | 185.07 | 187.55 | 183.01 | 183.07 | 3,233,526 | -2.28(-1.23%) |
Feb 20, 2018 | 184.93 | 186.61 | 184.44 | 185.35 | 3,393,649 | -1.26(-0.68%) |
Feb 16, 2018 | 186.61 | 186.61 | 186.61 | 0 | +1.42(+0.77%) | |
Feb 15, 2018 | 183.96 | 185.22 | 182.53 | 185.19 | 2,697,845 | +3.34(+1.83%) |
Feb 14, 2018 | 179.86 | 182.54 | 179.26 | 181.86 | 2,981,327 | +0.50(+0.28%) |
Feb 13, 2018 | 180.06 | 181.84 | 179.45 | 181.36 | 3,219,117 | +1.70(+0.95%) |
Feb 12, 2018 | 178.32 | 180.59 | 177.23 | 179.66 | 4,197,242 | +3.12(+1.77%) |
Feb 09, 2018 | 176.07 | 177.91 | 171.03 | 176.54 | 5,764,451 | +1.82(+1.04%) |
Feb 08, 2018 | 182.77 | 182.89 | 174.53 | 174.72 | 4,606,282 | -8.07(-4.42%) |
Feb 07, 2018 | 182.79 | 186.19 | 182.50 | 182.79 | 3,672,084 | -0.34(-0.19%) |
Feb 06, 2018 | 178.34 | 183.87 | 177.79 | 183.14 | 6,516,241 | -0.12(-0.06%) |
Feb 05, 2018 | 190.87 | 191.58 | 177.16 | 183.25 | 8,329,227 | -8.93(-4.65%) |
Feb 02, 2018 | 193.17 | 194.99 | 191.96 | 192.18 | 5,008,011 | -2.17(-1.12%) |
Feb 01, 2018 | 193.96 | 196.04 | 192.97 | 194.35 | 3,400,281 | -2.01(-1.02%) |
Jan 31, 2018 | 197.14 | 198.42 | 195.66 | 196.36 | 4,000,523 | -0.81(-0.41%) |
Jan 30, 2018 | 200.36 | 200.43 | 197.07 | 197.18 | 3,077,799 | -3.50(-1.75%) |
Jan 29, 2018 | 202.64 | 203.29 | 200.65 | 200.68 | 2,942,152 | -2.05(-1.01%) |
Jan 26, 2018 | 198.66 | 203.63 | 198.63 | 202.73 | 4,759,208 | +4.92(+2.48%) |
Jan 25, 2018 | 195.97 | 199.73 | 193.70 | 197.82 | 4,474,075 | +3.66(+1.89%) |
Jan 24, 2018 | 194.39 | 194.82 | 193.03 | 194.16 | 4,313,994 | +1.08(+0.56%) |
Jan 23, 2018 | 193.55 | 193.82 | 192.14 | 193.08 | 2,325,081 | -0.78(-0.40%) |
Jan 22, 2018 | 193.72 | 194.31 | 192.11 | 193.85 | 2,118,251 | -0.69(-0.35%) |
Jan 19, 2018 | 193.33 | 194.79 | 192.52 | 194.54 | 2,568,605 | +1.78(+0.92%) |
Jan 18, 2018 | 194.50 | 195.19 | 191.99 | 192.76 | 2,849,198 | -1.72(-0.89%) |
Jan 17, 2018 | 193.50 | 194.82 | 192.68 | 194.49 | 3,213,519 | +2.64(+1.38%) |
Jan 16, 2018 | 192.28 | 193.77 | 191.13 | 191.85 | 3,062,105 | +0.21(+0.11%) |
Jan 12, 2018 | 191.63 | 191.63 | 191.63 | 0 | +1.69(+0.89%) | |
Jan 11, 2018 | 188.71 | 189.96 | 187.93 | 189.94 | 1,897,813 | +0.92(+0.49%) |
Jan 10, 2018 | 188.91 | 190.15 | 188.15 | 189.02 | 2,093,256 | -0.11(-0.06%) |
Jan 09, 2018 | 187.82 | 189.53 | 187.61 | 189.13 | 2,162,478 | +1.17(+0.62%) |
Jan 08, 2018 | 187.64 | 188.87 | 187.49 | 187.97 | 2,384,338 | -0.61(-0.32%) |
Jan 05, 2018 | 187.07 | 188.84 | 186.36 | 188.58 | 2,342,092 | +1.46(+0.78%) |
Jan 04, 2018 | 185.78 | 187.69 | 185.36 | 187.12 | 2,861,552 | +2.41(+1.31%) |
Jan 03, 2018 | 184.27 | 184.78 | 182.87 | 184.71 | 2,798,544 | -0.01(-0.00%) |
Jan 02, 2018 | 184.82 | 185.83 | 182.49 | 184.71 | 3,739,050 | +0.21(+0.11%) |
Dec 29, 2017 | 184.50 | 184.50 | 184.50 | 0 | -0.27(-0.15%) | |
Dec 28, 2017 | 185.73 | 185.84 | 184.43 | 184.78 | 1,517,733 | -0.38(-0.20%) |
Dec 27, 2017 | 184.62 | 185.36 | 184.09 | 185.15 | 1,238,089 | +0.59(+0.32%) |
Dec 26, 2017 | 184.27 | 185.21 | 184.23 | 184.56 | 1,006,651 | +0.56(+0.31%) |
Dec 22, 2017 | 184.49 | 185.06 | 183.65 | 184.00 | 1,633,622 | -0.04(-0.02%) |
Dec 21, 2017 | 185.00 | 185.78 | 183.75 | 184.04 | 2,858,164 | -1.68(-0.90%) |
Dec 20, 2017 | 186.72 | 186.93 | 185.38 | 185.72 | 2,068,743 | -1.15(-0.62%) |
Dec 19, 2017 | 187.72 | 187.93 | 185.70 | 186.87 | 2,384,199 | -0.02(-0.01%) |
Dec 18, 2017 | 187.02 | 188.14 | 185.89 | 186.89 | 2,854,168 | +0.33(+0.18%) |
Dec 15, 2017 | 187.50 | 187.88 | 186.29 | 186.56 | 5,764,605 | -0.06(-0.03%) |
Dec 14, 2017 | 188.38 | 188.76 | 186.41 | 186.62 | 2,531,932 | -0.81(-0.43%) |
Dec 13, 2017 | 185.71 | 187.81 | 185.49 | 187.43 | 3,453,306 | +1.98(+1.07%) |
Dec 12, 2017 | 185.45 | 189.45 | 185.09 | 185.45 | 3,527,838 | -2.13(-1.14%) |
Dec 11, 2017 | 187.50 | 188.29 | 186.45 | 187.58 | 2,223,416 | +0.92(+0.49%) |
Dec 08, 2017 | 188.13 | 188.92 | 186.16 | 186.66 | 2,551,214 | -1.70(-0.90%) |
Dec 07, 2017 | 186.91 | 189.14 | 186.53 | 188.37 | 1,744,243 | +1.28(+0.68%) |
Dec 06, 2017 | 188.39 | 188.98 | 185.75 | 187.09 | 2,450,730 | +0.32(+0.17%) |
Dec 05, 2017 | 188.30 | 188.33 | 186.45 | 186.77 | 1,969,201 | -0.78(-0.42%) |
Dec 04, 2017 | 191.17 | 186.96 | 187.55 | 3,149,411 | -1.48(-0.78%) | |
Dec 01, 2017 | 190.63 | 190.98 | 187.46 | 189.03 | 2,847,762 | -1.56(-0.82%) |
Nov 30, 2017 | 190.84 | 186.32 | 190.59 | 5,102,648 | +4.02(+2.16%) | |
Nov 29, 2017 | 185.03 | 186.71 | 184.71 | 186.57 | 2,238,096 | +1.86(+1.01%) |
Nov 28, 2017 | 183.52 | 184.95 | 182.94 | 184.71 | 2,387,111 | +1.28(+0.70%) |
Nov 27, 2017 | 181.66 | 183.84 | 181.18 | 183.43 | 2,271,828 | +2.05(+1.13%) |
Nov 24, 2017 | 181.88 | 181.89 | 180.93 | 181.37 | 840,842 | -0.16(-0.09%) |
Nov 22, 2017 | 182.69 | 183.32 | 181.39 | 181.53 | 1,750,047 | -1.05(-0.57%) |
Nov 21, 2017 | 181.11 | 183.84 | 181.11 | 182.58 | 2,721,503 | +2.03(+1.12%) |
Nov 20, 2017 | 179.31 | 182.19 | 179.04 | 180.55 | 2,179,146 | +1.66(+0.93%) |
Nov 17, 2017 | 178.16 | 179.32 | 177.62 | 178.89 | 2,233,302 | -0.05(-0.03%) |
Nov 16, 2017 | 177.66 | 179.38 | 177.66 | 178.93 | 1,570,814 | +1.57(+0.89%) |
Nov 15, 2017 | 177.88 | 178.22 | 176.30 | 177.36 | 1,938,520 | -1.50(-0.84%) |
Nov 14, 2017 | 177.94 | 179.35 | 176.85 | 178.86 | 1,786,241 | +0.87(+0.49%) |
Nov 13, 2017 | 176.84 | 178.16 | 176.47 | 178.00 | 2,263,276 | +0.60(+0.34%) |
Nov 10, 2017 | 177.41 | 178.17 | 176.39 | 177.40 | 1,661,435 | -0.73(-0.41%) |
Nov 09, 2017 | 178.25 | 178.92 | 177.09 | 178.13 | 2,020,363 | -1.12(-0.63%) |
Nov 08, 2017 | 179.26 | 179.89 | 178.90 | 179.25 | 1,936,327 | -0.17(-0.10%) |
Nov 07, 2017 | 179.68 | 179.99 | 178.72 | 179.43 | 1,991,855 | -0.20(-0.11%) |
Nov 06, 2017 | 181.12 | 181.44 | 179.50 | 179.63 | 1,711,261 | -1.49(-0.82%) |
Nov 03, 2017 | 180.60 | 181.40 | 180.10 | 181.12 | 2,029,261 | -0.01(-0.00%) |
Nov 02, 2017 | 179.57 | 181.57 | 179.03 | 181.13 | 2,063,581 | +1.60(+0.89%) |
Nov 01, 2017 | 180.17 | 180.76 | 178.69 | 179.53 | 1,782,078 | -0.01(-0.00%) |
Oct 31, 2017 | 180.46 | 180.63 | 179.24 | 179.53 | 2,446,540 | -0.65(-0.36%) |
Oct 30, 2017 | 182.24 | 182.24 | 179.89 | 180.18 | 3,490,720 | -2.90(-1.58%) |
Oct 27, 2017 | 182.69 | 183.25 | 181.38 | 183.08 | 2,564,764 | +1.40(+0.77%) |
Oct 26, 2017 | 185.83 | 186.25 | 181.19 | 181.68 | 4,339,771 | -3.70(-1.99%) |
Oct 25, 2017 | 183.29 | 185.58 | 182.46 | 185.38 | 5,275,440 | +2.36(+1.29%) |
Oct 24, 2017 | 178.61 | 186.33 | 178.60 | 183.01 | 8,344,491 | +10.22(+5.91%) |
Oct 23, 2017 | 172.96 | 173.75 | 172.52 | 172.80 | 2,771,103 | +0.18(+0.10%) |
Oct 20, 2017 | 171.55 | 172.62 | 170.96 | 172.62 | 2,112,744 | +1.62(+0.95%) |
Oct 19, 2017 | 170.41 | 171.00 | 169.61 | 170.99 | 1,754,876 | +0.76(+0.44%) |
Oct 18, 2017 | 169.65 | 170.53 | 169.54 | 170.24 | 1,812,846 | +0.41(+0.24%) |
Oct 17, 2017 | 170.41 | 170.59 | 168.83 | 169.83 | 2,757,657 | -0.76(-0.44%) |
Oct 16, 2017 | 169.79 | 170.60 | 169.40 | 170.59 | 1,519,638 | +0.78(+0.46%) |
Oct 13, 2017 | 170.67 | 171.40 | 169.09 | 169.81 | 1,874,119 | +0.10(+0.06%) |
Oct 12, 2017 | 168.94 | 169.75 | 168.69 | 169.71 | 2,446,287 | +0.84(+0.50%) |
Oct 11, 2017 | 169.05 | 169.14 | 167.42 | 168.87 | 2,632,113 | -0.19(-0.11%) |
Oct 10, 2017 | 169.54 | 169.72 | 168.90 | 169.05 | 1,501,811 | +0.05(+0.03%) |
Oct 09, 2017 | 168.44 | 169.41 | 168.22 | 169.00 | 1,352,179 | +0.12(+0.07%) |
Oct 06, 2017 | 168.47 | 168.89 | 167.90 | 168.87 | 2,116,614 | +0.12(+0.07%) |
Oct 05, 2017 | 168.85 | 169.72 | 168.39 | 168.76 | 2,231,558 | -0.12(-0.07%) |
Oct 04, 2017 | 167.57 | 169.20 | 167.30 | 168.87 | 2,098,154 | +1.52(+0.91%) |
Oct 03, 2017 | 165.83 | 167.38 | 164.86 | 167.35 | 2,096,168 | +1.41(+0.85%) |
Oct 02, 2017 | 164.36 | 165.96 | 164.36 | 165.94 | 1,656,670 | +2.23(+1.36%) |
Sep 29, 2017 | 163.05 | 163.71 | 162.80 | 163.71 | 2,092,785 | +0.27(+0.17%) |
Sep 28, 2017 | 162.46 | 163.69 | 162.42 | 163.44 | 2,683,283 | +0.06(+0.03%) |
Sep 27, 2017 | 164.64 | 164.86 | 162.35 | 163.38 | 2,391,391 | -1.21(-0.73%) |
Sep 26, 2017 | 164.77 | 166.00 | 164.51 | 164.59 | 1,570,154 | +0.23(+0.14%) |
Sep 25, 2017 | 164.55 | 164.74 | 163.30 | 164.36 | 2,063,175 | -0.02(-0.01%) |
Sep 22, 2017 | 163.51 | 164.80 | 163.23 | 164.38 | 1,914,610 | +0.25(+0.15%) |
Sep 21, 2017 | 164.49 | 165.05 | 163.97 | 164.13 | 1,772,498 | -0.05(-0.03%) |
Sep 20, 2017 | 165.17 | 165.81 | 162.47 | 164.19 | 3,830,046 | -2.38(-1.43%) |
Sep 19, 2017 | 167.09 | 167.41 | 166.01 | 166.56 | 1,833,024 | -0.16(-0.09%) |
Sep 18, 2017 | 166.91 | 166.94 | 165.79 | 166.72 | 1,631,451 | +0.32(+0.19%) |
Sep 15, 2017 | 165.81 | 167.00 | 164.30 | 166.40 | 4,662,451 | +1.50(+0.91%) |
Sep 14, 2017 | 163.12 | 165.28 | 162.81 | 164.90 | 2,544,071 | +1.51(+0.93%) |
Sep 13, 2017 | 163.10 | 164.01 | 162.67 | 163.39 | 1,448,373 | -0.12(-0.07%) |
Sep 12, 2017 | 163.72 | 164.54 | 163.21 | 163.51 | 1,848,156 | +0.06(+0.04%) |
Sep 11, 2017 | 161.03 | 163.61 | 160.74 | 163.44 | 2,316,512 | +3.02(+1.88%) |
Sep 08, 2017 | 159.38 | 160.76 | 158.45 | 160.43 | 1,889,872 | +0.96(+0.60%) |
Sep 07, 2017 | 157.13 | 159.66 | 157.13 | 159.47 | 2,181,629 | +1.88(+1.19%) |
Sep 06, 2017 | 157.35 | 157.74 | 156.96 | 157.59 | 2,867,114 | +0.83(+0.53%) |
Sep 05, 2017 | 157.74 | 157.96 | 156.39 | 156.75 | 2,482,354 | -2.01(-1.27%) |
Sep 01, 2017 | 159.58 | 159.82 | 158.84 | 158.76 | 1,811,693 | -0.59(-0.37%) |
Aug 31, 2017 | 159.36 | 159.59 | 158.34 | 159.36 | 2,010,294 | +0.49(+0.31%) |
Aug 30, 2017 | 158.27 | 158.87 | 157.55 | 158.87 | 1,533,712 | +0.60(+0.38%) |
Aug 29, 2017 | 157.70 | 158.39 | 157.03 | 158.27 | 1,270,982 | +0.36(+0.23%) |
Aug 28, 2017 | 158.16 | 158.54 | 157.43 | 157.91 | 1,506,170 | +0.26(+0.16%) |
Aug 25, 2017 | 158.67 | 158.68 | 157.59 | 157.65 | 1,587,591 | +0.01(+0.00%) |
Aug 24, 2017 | 159.02 | 159.02 | 157.52 | 157.64 | 1,578,032 | -0.43(-0.27%) |
Aug 23, 2017 | 159.15 | 159.19 | 157.80 | 158.07 | 1,631,404 | -1.26(-0.79%) |
Aug 22, 2017 | 159.13 | 159.62 | 158.69 | 159.33 | 2,696,709 | +0.71(+0.44%) |
Aug 21, 2017 | 158.04 | 158.90 | 157.43 | 158.62 | 2,021,404 | +0.79(+0.50%) |
Aug 18, 2017 | 159.25 | 159.46 | 157.77 | 157.83 | 2,370,968 | -1.41(-0.89%) |
Aug 17, 2017 | 161.14 | 161.40 | 159.19 | 159.25 | 1,800,795 | -1.99(-1.24%) |
Aug 16, 2017 | 160.69 | 161.79 | 160.23 | 161.24 | 2,197,559 | +0.57(+0.36%) |
Aug 15, 2017 | 160.53 | 161.18 | 160.15 | 160.66 | 1,352,074 | -0.15(-0.09%) |
Aug 14, 2017 | 160.26 | 161.01 | 159.80 | 160.81 | 1,630,522 | +1.08(+0.67%) |
Aug 11, 2017 | 160.41 | 160.41 | 159.46 | 159.73 | 1,873,432 | -0.19(-0.12%) |
Aug 10, 2017 | 159.45 | 160.65 | 159.11 | 159.93 | 2,026,535 | -0.19(-0.12%) |
Aug 09, 2017 | 160.28 | 161.23 | 159.43 | 160.12 | 2,091,880 | +0.04(+0.02%) |
Aug 08, 2017 | 160.39 | 161.22 | 159.51 | 160.08 | 2,393,073 | -0.78(-0.49%) |
Aug 07, 2017 | 161.22 | 161.61 | 160.28 | 160.87 | 1,512,046 | -0.16(-0.10%) |
Aug 04, 2017 | 161.26 | 161.77 | 159.83 | 161.03 | 1,963,515 | +0.02(+0.01%) |
Aug 03, 2017 | 159.68 | 161.02 | 159.07 | 161.00 | 2,648,888 | +1.71(+1.08%) |
Aug 02, 2017 | 157.57 | 159.44 | 157.28 | 159.29 | 2,617,274 | +1.73(+1.10%) |
Aug 01, 2017 | 156.87 | 157.66 | 156.46 | 157.56 | 2,561,856 | +1.56(+1.00%) |
Jul 31, 2017 | 155.10 | 156.38 | 154.95 | 156.00 | 2,364,501 | +1.12(+0.73%) |
Jul 28, 2017 | 155.71 | 155.90 | 154.08 | 154.88 | 1,918,838 | -0.26(-0.17%) |
Jul 27, 2017 | 154.43 | 155.52 | 153.29 | 155.13 | 2,804,902 | +0.79(+0.51%) |
Jul 26, 2017 | 155.44 | 155.99 | 153.97 | 154.34 | 3,767,994 | -0.28(-0.18%) |
Jul 25, 2017 | 157.15 | 158.59 | 152.90 | 154.62 | 8,499,769 | -8.23(-5.05%) |
Jul 24, 2017 | 163.78 | 164.14 | 162.85 | 162.85 | 2,792,056 | -0.90(-0.55%) |
Jul 21, 2017 | 164.13 | 164.28 | 162.45 | 163.75 | 2,896,575 | -1.00(-0.61%) |
Jul 20, 2017 | 164.56 | 165.41 | 164.45 | 164.75 | 1,737,519 | +0.27(+0.17%) |
Jul 19, 2017 | 164.02 | 164.48 | 163.76 | 164.48 | 1,064,254 | +0.61(+0.37%) |
Jul 18, 2017 | 163.38 | 164.03 | 163.08 | 163.87 | 2,014,714 | -0.29(-0.17%) |
Jul 17, 2017 | 164.56 | 164.56 | 163.31 | 164.15 | 1,690,386 | -0.07(-0.04%) |
Jul 14, 2017 | 164.03 | 164.59 | 163.34 | 164.22 | 1,369,435 | +0.53(+0.32%) |
Jul 13, 2017 | 163.78 | 164.40 | 162.99 | 163.70 | 1,468,557 | -0.16(-0.10%) |
Jul 12, 2017 | 163.56 | 165.01 | 163.06 | 163.86 | 1,867,087 | +1.27(+0.78%) |
Jul 11, 2017 | 163.17 | 163.78 | 161.30 | 162.59 | 1,635,191 | -0.64(-0.39%) |
Jul 10, 2017 | 162.54 | 164.20 | 162.07 | 163.23 | 1,687,473 | +0.70(+0.43%) |
Jul 07, 2017 | 161.69 | 162.97 | 161.34 | 162.53 | 1,974,264 | +1.22(+0.76%) |
Jul 06, 2017 | 162.11 | 162.63 | 161.22 | 161.31 | 1,534,342 | -1.35(-0.83%) |
Jul 05, 2017 | 162.85 | 163.04 | 162.39 | 162.66 | 1,373,764 | -0.05(-0.03%) |
Jul 03, 2017 | 162.18 | 163.12 | 161.88 | 162.72 | 1,341,534 | +1.27(+0.79%) |
Jun 30, 2017 | 162.78 | 162.78 | 161.18 | 161.45 | 2,282,401 | +0.26(+0.16%) |
Jun 29, 2017 | 163.66 | 163.66 | 160.59 | 161.18 | 2,333,931 | -2.15(-1.32%) |
Jun 28, 2017 | 163.46 | 163.76 | 162.92 | 163.33 | 1,989,660 | +0.65(+0.40%) |
Jun 27, 2017 | 164.40 | 164.79 | 162.37 | 162.68 | 2,888,745 | -2.19(-1.33%) |
Jun 26, 2017 | 165.01 | 165.54 | 164.64 | 164.88 | 1,743,553 | -0.22(-0.14%) |
Jun 23, 2017 | 164.40 | 165.31 | 164.18 | 165.10 | 2,043,733 | +0.53(+0.32%) |
Jun 22, 2017 | 164.97 | 165.27 | 164.47 | 164.57 | 1,805,849 | -0.50(-0.30%) |
Jun 21, 2017 | 165.97 | 165.97 | 164.47 | 165.07 | 2,337,778 | -0.39(-0.23%) |
Jun 20, 2017 | 165.53 | 166.40 | 165.22 | 165.46 | 1,974,571 | +0.00(+0.00%) |
Jun 19, 2017 | 165.95 | 165.95 | 164.94 | 165.46 | 2,150,458 | +0.09(+0.06%) |
Jun 16, 2017 | 164.19 | 165.53 | 163.97 | 165.36 | 4,410,952 | +1.51(+0.92%) |
Jun 15, 2017 | 162.46 | 163.88 | 162.42 | 163.85 | 2,055,544 | +0.99(+0.61%) |
Jun 14, 2017 | 162.68 | 163.46 | 162.49 | 162.86 | 2,044,228 | +0.70(+0.43%) |
Jun 13, 2017 | 160.97 | 162.59 | 160.96 | 162.16 | 2,177,726 | +1.33(+0.83%) |
Jun 12, 2017 | 160.47 | 161.63 | 159.36 | 160.83 | 3,079,637 | +0.36(+0.22%) |
Jun 09, 2017 | 159.75 | 160.50 | 159.47 | 160.47 | 2,441,701 | +0.77(+0.48%) |
Jun 08, 2017 | 159.77 | 158.27 | 159.70 | 3,161,069 | +0.72(+0.45%) | |
Jun 07, 2017 | 159.54 | 159.65 | 158.28 | 158.98 | 2,431,569 | -0.31(-0.19%) |
Jun 06, 2017 | 159.76 | 160.26 | 159.29 | 159.29 | 1,881,119 | -0.63(-0.39%) |
Jun 05, 2017 | 160.35 | 160.78 | 159.92 | 159.92 | 1,615,962 | -0.37(-0.23%) |
Jun 02, 2017 | 159.02 | 160.83 | 158.81 | 160.29 | 2,362,312 | +1.82(+1.15%) |
Jun 01, 2017 | 158.39 | 158.90 | 157.95 | 158.47 | 3,033,902 | -0.09(-0.06%) |
May 31, 2017 | 157.21 | 158.56 | 156.86 | 158.56 | 3,993,280 | +1.57(+1.00%) |
May 30, 2017 | 155.34 | 157.45 | 155.06 | 156.99 | 2,799,030 | +1.37(+0.88%) |
May 26, 2017 | 154.43 | 155.63 | 154.30 | 155.62 | 1,819,026 | +0.88(+0.57%) |
May 25, 2017 | 153.86 | 154.79 | 153.35 | 154.74 | 1,944,632 | +1.59(+1.04%) |
May 24, 2017 | 153.93 | 153.96 | 152.99 | 153.15 | 1,665,371 | -0.19(-0.12%) |
May 23, 2017 | 154.11 | 154.30 | 153.17 | 153.34 | 1,952,594 | -0.60(-0.39%) |
May 22, 2017 | 152.27 | 154.07 | 152.27 | 153.94 | 2,367,594 | +2.10(+1.38%) |
May 19, 2017 | 152.23 | 152.23 | 150.79 | 151.84 | 2,443,246 | +0.43(+0.29%) |
May 18, 2017 | 150.83 | 151.85 | 150.09 | 151.41 | 2,487,481 | +0.31(+0.21%) |
May 17, 2017 | 152.56 | 151.92 | 151.00 | 151.09 | 2,426,593 | -1.47(-0.96%) |
May 16, 2017 | 152.23 | 152.59 | 151.75 | 152.56 | 1,535,213 | +0.22(+0.14%) |
May 15, 2017 | 151.61 | 152.43 | 151.27 | 152.35 | 1,912,744 | +0.82(+0.54%) |
May 12, 2017 | 151.01 | 151.96 | 150.98 | 151.53 | 1,716,393 | -0.14(-0.09%) |
May 11, 2017 | 151.12 | 151.82 | 150.52 | 151.67 | 2,211,757 | +0.08(+0.06%) |
May 10, 2017 | 152.15 | 152.32 | 151.50 | 151.59 | 2,916,433 | -1.02(-0.67%) |
May 09, 2017 | 153.68 | 153.68 | 152.27 | 152.60 | 2,267,238 | -0.53(-0.35%) |
May 08, 2017 | 153.28 | 153.52 | 152.87 | 153.13 | 2,044,599 | -0.58(-0.38%) |
May 05, 2017 | 153.92 | 154.10 | 153.39 | 153.71 | 2,190,438 | -0.09(-0.06%) |
May 04, 2017 | 152.87 | 153.82 | 152.45 | 153.80 | 3,011,243 | +1.45(+0.95%) |
May 03, 2017 | 151.55 | 152.53 | 150.87 | 152.35 | 3,035,047 | +0.85(+0.56%) |
May 02, 2017 | 150.44 | 151.50 | 150.00 | 151.50 | 3,200,465 | +1.33(+0.88%) |
May 01, 2017 | 150.71 | 150.88 | 149.91 | 150.17 | 1,944,052 | -0.79(-0.52%) |
Apr 28, 2017 | 151.21 | 151.96 | 150.74 | 150.96 | 3,200,351 | -0.22(-0.14%) |
Apr 27, 2017 | 150.65 | 151.51 | 150.41 | 151.18 | 2,297,249 | +0.86(+0.57%) |
Apr 26, 2017 | 150.86 | 151.79 | 150.31 | 150.32 | 3,426,262 | -0.10(-0.07%) |
Apr 25, 2017 | 149.54 | 150.79 | 148.29 | 150.42 | 5,425,289 | +0.69(+0.46%) |
Apr 24, 2017 | 148.78 | 149.90 | 148.72 | 149.73 | 3,514,505 | +2.10(+1.43%) |
Apr 21, 2017 | 147.35 | 147.72 | 146.92 | 147.62 | 3,352,279 | +0.26(+0.18%) |
Apr 20, 2017 | 146.48 | 148.09 | 146.39 | 147.36 | 2,267,780 | +1.02(+0.70%) |
Apr 19, 2017 | 147.08 | 147.34 | 146.10 | 146.34 | 1,738,781 | -0.30(-0.20%) |
Apr 18, 2017 | 146.28 | 147.11 | 146.09 | 146.64 | 1,526,682 | -0.11(-0.07%) |
Apr 17, 2017 | 145.94 | 146.74 | 145.92 | 146.74 | 2,002,341 | +1.32(+0.91%) |
Apr 13, 2017 | 145.89 | 146.36 | 145.40 | 145.43 | 1,653,151 | -0.81(-0.55%) |
Apr 12, 2017 | 146.71 | 146.84 | 146.00 | 146.24 | 1,837,052 | -0.29(-0.20%) |
Apr 11, 2017 | 145.80 | 146.54 | 145.69 | 146.52 | 1,893,405 | +0.28(+0.19%) |
Apr 10, 2017 | 146.59 | 146.86 | 145.94 | 146.24 | 2,182,825 | -0.22(-0.15%) |
Apr 07, 2017 | 146.49 | 146.90 | 146.10 | 146.46 | 1,329,870 | +0.08(+0.05%) |
Apr 06, 2017 | 146.78 | 147.25 | 146.08 | 146.38 | 2,111,070 | -0.27(-0.18%) |
Apr 05, 2017 | 147.01 | 148.33 | 146.50 | 146.65 | 1,879,337 | +0.04(+0.03%) |
Apr 04, 2017 | 146.91 | 147.22 | 146.30 | 146.61 | 1,751,121 | -0.41(-0.28%) |
Apr 03, 2017 | 147.91 | 148.14 | 146.43 | 147.02 | 2,006,410 | -0.47(-0.32%) |
Mar 31, 2017 | 147.47 | 148.32 | 147.23 | 147.49 | 2,244,260 | +0.04(+0.03%) |
Mar 30, 2017 | 147.04 | 147.62 | 146.54 | 147.45 | 2,380,943 | +0.46(+0.31%) |
Mar 29, 2017 | 146.92 | 147.45 | 146.67 | 146.99 | 2,195,168 | -0.24(-0.16%) |
Mar 28, 2017 | 146.42 | 147.62 | 146.16 | 147.23 | 3,022,739 | +0.43(+0.29%) |
Mar 27, 2017 | 147.01 | 147.24 | 145.82 | 146.80 | 2,574,500 | -0.83(-0.56%) |
Mar 24, 2017 | 148.10 | 148.49 | 147.16 | 147.63 | 1,862,002 | -0.49(-0.33%) |
Mar 23, 2017 | 148.10 | 148.76 | 147.41 | 148.12 | 1,922,423 | -0.06(-0.04%) |
Mar 22, 2017 | 148.24 | 148.69 | 146.82 | 148.18 | 2,111,007 | +0.07(+0.05%) |
Mar 21, 2017 | 149.16 | 149.16 | 147.63 | 148.11 | 2,458,316 | -0.68(-0.46%) |
Mar 20, 2017 | 148.41 | 149.16 | 148.22 | 148.79 | 2,705,482 | +0.50(+0.34%) |
Mar 17, 2017 | 147.10 | 148.29 | 146.74 | 148.29 | 5,484,797 | +1.58(+1.08%) |
Mar 16, 2017 | 147.28 | 147.73 | 146.19 | 146.71 | 2,512,904 | -0.69(-0.47%) |
Mar 15, 2017 | 146.60 | 147.90 | 146.25 | 147.39 | 2,655,389 | +0.67(+0.46%) |
Mar 14, 2017 | 147.18 | 147.58 | 145.78 | 146.72 | 2,456,317 | -0.92(-0.62%) |
Mar 13, 2017 | 147.83 | 147.98 | 146.82 | 147.64 | 2,559,077 | +0.24(+0.16%) |
Mar 10, 2017 | 146.96 | 147.42 | 146.49 | 147.40 | 3,262,507 | +1.01(+0.69%) |
Mar 09, 2017 | 145.89 | 146.77 | 145.83 | 146.39 | 2,019,097 | +0.30(+0.21%) |
Mar 08, 2017 | 146.25 | 146.58 | 145.67 | 146.09 | 2,030,509 | +0.32(+0.22%) |
Mar 07, 2017 | 145.15 | 145.90 | 145.12 | 145.76 | 2,155,968 | +0.15(+0.10%) |
Mar 06, 2017 | 145.64 | 145.88 | 145.13 | 145.62 | 2,164,734 | -0.32(-0.22%) |
Mar 03, 2017 | 146.65 | 145.34 | 145.94 | 2,111,500 | -0.45(-0.31%) | |
Mar 02, 2017 | 146.05 | 146.54 | 145.72 | 146.38 | 2,288,254 | +0.02(+0.02%) |