Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 197.18 | 197.18 | 197.18 | 0 | +0.86(+0.44%) | |
Mar 28, 2018 | 191.87 | 196.80 | 191.87 | 196.32 | 431,969 | +6.18(+3.25%) |
Mar 27, 2018 | 188.82 | 193.09 | 187.43 | 190.14 | 410,396 | +1.07(+0.57%) |
Mar 26, 2018 | 187.46 | 189.48 | 186.98 | 189.07 | 301,300 | +2.81(+1.51%) |
Mar 23, 2018 | 189.90 | 190.75 | 185.71 | 186.25 | 518,191 | -3.60(-1.90%) |
Mar 22, 2018 | 191.91 | 194.60 | 189.78 | 189.85 | 367,894 | -2.59(-1.35%) |
Mar 21, 2018 | 194.56 | 194.79 | 191.81 | 192.45 | 416,311 | -2.17(-1.12%) |
Mar 20, 2018 | 195.33 | 197.52 | 194.04 | 194.62 | 398,545 | -2.06(-1.05%) |
Mar 19, 2018 | 197.74 | 197.74 | 195.31 | 196.67 | 528,045 | -1.36(-0.69%) |
Mar 16, 2018 | 195.87 | 198.23 | 195.78 | 198.04 | 582,103 | +1.59(+0.81%) |
Mar 15, 2018 | 194.55 | 196.62 | 193.74 | 196.45 | 712,437 | +2.47(+1.27%) |
Mar 14, 2018 | 193.67 | 194.27 | 192.47 | 193.98 | 635,058 | +0.50(+0.26%) |
Mar 13, 2018 | 194.68 | 195.86 | 192.15 | 193.47 | 514,308 | -0.56(-0.29%) |
Mar 12, 2018 | 192.73 | 195.35 | 192.73 | 194.03 | 850,336 | +0.99(+0.51%) |
Mar 09, 2018 | 190.63 | 193.65 | 189.58 | 193.04 | 619,993 | +2.74(+1.44%) |
Mar 08, 2018 | 189.06 | 191.56 | 187.73 | 190.30 | 668,478 | +2.17(+1.15%) |
Mar 07, 2018 | 188.76 | 188.13 | 593,514 | +1.16(+0.62%) | ||
Mar 06, 2018 | 183.73 | 187.53 | 182.38 | 186.97 | 818,279 | +3.53(+1.92%) |
Mar 05, 2018 | 179.51 | 184.00 | 179.51 | 183.44 | 537,025 | +2.84(+1.57%) |
Mar 02, 2018 | 183.68 | 184.68 | 179.74 | 180.61 | 543,296 | -1.42(-0.78%) |
Mar 01, 2018 | 181.13 | 184.91 | 180.80 | 182.03 | 659,021 | +0.11(+0.06%) |
Feb 28, 2018 | 181.14 | 185.08 | 180.69 | 181.91 | 554,788 | +1.63(+0.90%) |
Feb 27, 2018 | 184.49 | 185.56 | 179.79 | 180.29 | 508,314 | -4.29(-2.32%) |
Feb 26, 2018 | 185.53 | 185.53 | 182.77 | 184.58 | 423,408 | -0.13(-0.07%) |
Feb 23, 2018 | 180.64 | 184.71 | 180.64 | 184.71 | 490,121 | +4.62(+2.56%) |
Feb 22, 2018 | 180.09 | 575,757 | +1.17(+0.65%) | |||
Feb 21, 2018 | 182.69 | 183.42 | 178.49 | 178.92 | 816,541 | -4.30(-2.35%) |
Feb 20, 2018 | 185.73 | 187.94 | 183.17 | 183.22 | 588,906 | -3.44(-1.84%) |
Feb 16, 2018 | 186.66 | 186.66 | 186.66 | 0 | +0.08(+0.04%) | |
Feb 15, 2018 | 182.84 | 186.69 | 182.84 | 186.58 | 355,682 | +3.91(+2.14%) |
Feb 14, 2018 | 183.82 | 184.38 | 180.44 | 182.67 | 524,345 | -2.86(-1.54%) |
Feb 13, 2018 | 184.78 | 186.56 | 181.60 | 185.53 | 588,603 | +0.35(+0.19%) |
Feb 12, 2018 | 185.87 | 186.57 | 179.83 | 185.18 | 1,147,726 | -0.07(-0.04%) |
Feb 09, 2018 | 179.13 | 187.03 | 177.54 | 185.25 | 940,704 | +7.85(+4.43%) |
Feb 08, 2018 | 177.58 | 183.68 | 175.92 | 177.40 | 951,306 | +0.38(+0.22%) |
Feb 07, 2018 | 177.84 | 181.66 | 176.79 | 177.02 | 664,746 | -0.82(-0.46%) |
Feb 06, 2018 | 175.61 | 179.34 | 173.95 | 177.84 | 1,162,853 | -2.65(-1.47%) |
Feb 05, 2018 | 183.74 | 184.42 | 178.63 | 180.49 | 440,251 | -2.68(-1.46%) |
Feb 02, 2018 | 182.13 | 184.92 | 181.17 | 183.17 | 451,048 | -1.45(-0.79%) |
Feb 01, 2018 | 189.39 | 190.03 | 184.57 | 184.63 | 640,325 | -4.72(-2.49%) |
Jan 31, 2018 | 183.98 | 189.59 | 183.44 | 189.35 | 1,105,444 | +5.06(+2.75%) |
Jan 30, 2018 | 184.70 | 185.03 | 183.94 | 184.29 | 349,124 | -0.80(-0.43%) |
Jan 29, 2018 | 186.38 | 186.73 | 184.06 | 185.09 | 305,547 | -1.70(-0.91%) |
Jan 26, 2018 | 188.12 | 188.13 | 184.41 | 186.79 | 335,548 | -1.16(-0.62%) |
Jan 25, 2018 | 188.00 | 188.47 | 185.71 | 187.95 | 390,585 | -0.24(-0.13%) |
Jan 24, 2018 | 188.07 | 189.66 | 187.34 | 188.19 | 333,586 | -0.23(-0.12%) |
Jan 23, 2018 | 184.79 | 188.63 | 184.79 | 188.42 | 533,410 | +4.25(+2.31%) |
Jan 22, 2018 | 182.17 | 184.54 | 181.69 | 184.17 | 569,904 | +2.41(+1.33%) |
Jan 19, 2018 | 182.00 | 183.20 | 181.06 | 181.75 | 407,886 | -0.79(-0.43%) |
Jan 18, 2018 | 184.01 | 184.01 | 181.78 | 182.54 | 589,063 | -2.24(-1.21%) |
Jan 17, 2018 | 186.25 | 186.39 | 183.79 | 184.78 | 518,033 | -0.20(-0.11%) |
Jan 16, 2018 | 184.90 | 187.43 | 184.43 | 184.98 | 466,438 | +0.41(+0.22%) |
Jan 12, 2018 | 184.57 | 184.57 | 184.57 | 0 | -4.34(-2.30%) | |
Jan 11, 2018 | 189.13 | 190.39 | 188.13 | 188.91 | 441,775 | +0.18(+0.09%) |
Jan 10, 2018 | 190.99 | 191.16 | 187.72 | 188.73 | 479,102 | -3.29(-1.71%) |
Jan 09, 2018 | 193.57 | 194.41 | 191.50 | 192.03 | 496,626 | -1.54(-0.79%) |
Jan 08, 2018 | 192.56 | 194.28 | 191.32 | 193.56 | 669,073 | -0.98(-0.51%) |
Jan 05, 2018 | 194.14 | 195.35 | 193.21 | 194.54 | 423,496 | +0.53(+0.27%) |
Jan 04, 2018 | 197.70 | 198.97 | 193.82 | 194.02 | 360,059 | -3.11(-1.58%) |
Jan 03, 2018 | 196.02 | 197.16 | 195.19 | 197.12 | 396,340 | +2.00(+1.02%) |
Jan 02, 2018 | 196.65 | 197.24 | 195.50 | 195.12 | 382,798 | -1.05(-0.53%) |
Dec 29, 2017 | 196.17 | 196.17 | 196.17 | 0 | +0.37(+0.19%) | |
Dec 28, 2017 | 195.14 | 196.28 | 193.89 | 195.80 | 346,030 | +1.16(+0.60%) |
Dec 27, 2017 | 194.88 | 195.30 | 193.66 | 194.63 | 323,661 | +0.54(+0.28%) |
Dec 26, 2017 | 193.29 | 194.92 | 192.35 | 194.09 | 354,150 | +0.94(+0.49%) |
Dec 22, 2017 | 192.40 | 193.95 | 191.87 | 193.15 | 433,366 | +1.47(+0.77%) |
Dec 21, 2017 | 194.20 | 194.65 | 191.49 | 191.68 | 651,180 | -2.20(-1.14%) |
Dec 20, 2017 | 196.20 | 197.22 | 193.07 | 193.88 | 486,400 | -2.03(-1.04%) |
Dec 19, 2017 | 201.50 | 202.51 | 195.77 | 195.92 | 407,738 | -5.69(-2.82%) |
Dec 18, 2017 | 201.71 | 202.64 | 200.36 | 201.60 | 383,612 | +0.06(+0.03%) |
Dec 15, 2017 | 202.09 | 203.43 | 201.20 | 201.54 | 919,852 | +0.64(+0.32%) |
Dec 14, 2017 | 200.56 | 201.58 | 199.56 | 200.90 | 528,213 | +0.82(+0.41%) |
Dec 13, 2017 | 203.04 | 203.04 | 199.66 | 200.08 | 448,438 | -0.94(-0.47%) |
Dec 12, 2017 | 201.02 | 201.65 | 198.22 | 201.02 | 456,951 | -0.01(-0.00%) |
Dec 11, 2017 | 198.26 | 201.15 | 197.59 | 201.03 | 575,833 | +3.91(+1.99%) |
Dec 08, 2017 | 194.24 | 197.12 | 193.91 | 197.12 | 427,887 | +2.99(+1.54%) |
Dec 07, 2017 | 195.19 | 195.29 | 193.46 | 194.13 | 617,465 | -1.09(-0.56%) |
Dec 06, 2017 | 195.90 | 196.38 | 194.43 | 195.22 | 710,592 | -0.83(-0.42%) |
Dec 05, 2017 | 199.00 | 199.16 | 196.01 | 196.05 | 474,956 | -2.66(-1.34%) |
Dec 04, 2017 | 200.19 | 200.54 | 197.80 | 198.71 | 431,529 | -0.61(-0.31%) |
Dec 01, 2017 | 199.81 | 201.21 | 198.47 | 199.32 | 481,949 | +0.04(+0.02%) |
Nov 30, 2017 | 200.35 | 200.46 | 198.49 | 199.28 | 521,876 | -0.56(-0.28%) |
Nov 29, 2017 | 199.19 | 199.97 | 196.97 | 199.84 | 447,089 | +0.73(+0.37%) |
Nov 28, 2017 | 199.75 | 200.46 | 197.31 | 199.10 | 644,422 | -0.68(-0.34%) |
Nov 27, 2017 | 202.04 | 202.21 | 199.75 | 199.78 | 449,408 | -2.23(-1.10%) |
Nov 24, 2017 | 202.52 | 203.63 | 201.78 | 202.01 | 101,435 | +0.32(+0.16%) |
Nov 22, 2017 | 202.54 | 203.79 | 201.50 | 201.69 | 243,437 | -1.73(-0.85%) |
Nov 21, 2017 | 202.56 | 203.87 | 201.80 | 203.41 | 379,103 | +1.53(+0.76%) |
Nov 20, 2017 | 202.53 | 203.14 | 199.82 | 201.88 | 350,851 | -0.52(-0.26%) |
Nov 17, 2017 | 204.90 | 205.85 | 201.89 | 202.40 | 289,625 | -2.49(-1.22%) |
Nov 16, 2017 | 203.25 | 205.43 | 202.70 | 204.89 | 370,711 | +1.44(+0.71%) |
Nov 15, 2017 | 207.10 | 209.65 | 203.26 | 203.44 | 437,373 | -3.77(-1.82%) |
Nov 14, 2017 | 207.93 | 208.89 | 206.58 | 207.21 | 401,334 | -1.46(-0.70%) |
Nov 13, 2017 | 207.03 | 208.90 | 206.07 | 208.67 | 209,005 | +1.81(+0.88%) |
Nov 10, 2017 | 206.15 | 208.37 | 205.99 | 206.86 | 330,866 | -0.46(-0.22%) |
Nov 09, 2017 | 208.60 | 209.25 | 206.71 | 207.32 | 311,996 | -1.48(-0.71%) |
Nov 08, 2017 | 206.32 | 208.90 | 206.29 | 208.80 | 396,060 | +3.06(+1.49%) |
Nov 07, 2017 | 205.05 | 206.64 | 203.85 | 205.74 | 491,368 | +0.96(+0.47%) |
Nov 06, 2017 | 203.70 | 208.70 | 203.22 | 204.78 | 512,176 | -0.14(-0.07%) |
Nov 03, 2017 | 203.31 | 205.94 | 202.68 | 204.92 | 667,164 | +0.11(+0.06%) |
Nov 02, 2017 | 211.59 | 212.37 | 202.71 | 204.81 | 931,172 | -7.01(-3.31%) |
Nov 01, 2017 | 212.17 | 213.06 | 210.23 | 211.82 | 361,416 | +0.08(+0.04%) |
Oct 31, 2017 | 210.74 | 211.75 | 209.82 | 211.74 | 482,052 | +1.31(+0.62%) |
Oct 30, 2017 | 211.53 | 212.37 | 209.98 | 210.42 | 368,368 | -1.29(-0.61%) |
Oct 27, 2017 | 209.41 | 212.12 | 208.45 | 211.72 | 342,593 | +2.22(+1.06%) |
Oct 26, 2017 | 209.04 | 209.99 | 207.77 | 209.50 | 321,289 | +1.63(+0.78%) |
Oct 25, 2017 | 208.29 | 209.79 | 207.30 | 207.87 | 412,282 | +0.07(+0.03%) |
Oct 24, 2017 | 208.83 | 209.09 | 205.48 | 207.79 | 380,858 | -1.69(-0.81%) |
Oct 23, 2017 | 209.65 | 209.77 | 208.50 | 209.49 | 312,366 | +0.24(+0.12%) |
Oct 20, 2017 | 209.93 | 209.93 | 208.21 | 209.25 | 256,278 | -0.48(-0.23%) |
Oct 19, 2017 | 210.86 | 211.06 | 208.62 | 209.73 | 249,830 | -1.03(-0.49%) |
Oct 18, 2017 | 210.55 | 211.02 | 208.63 | 210.75 | 213,305 | -0.14(-0.06%) |
Oct 17, 2017 | 210.17 | 211.07 | 209.84 | 210.89 | 196,294 | +0.29(+0.14%) |
Oct 16, 2017 | 211.39 | 212.18 | 209.59 | 210.60 | 255,890 | -0.65(-0.31%) |
Oct 13, 2017 | 211.51 | 211.74 | 209.68 | 211.25 | 239,357 | +0.58(+0.28%) |
Oct 12, 2017 | 208.33 | 210.67 | 208.21 | 210.67 | 207,995 | +2.26(+1.08%) |
Oct 11, 2017 | 209.00 | 209.38 | 207.75 | 208.41 | 230,757 | -0.34(-0.16%) |
Oct 10, 2017 | 208.10 | 209.76 | 207.20 | 208.75 | 367,019 | +0.90(+0.43%) |
Oct 09, 2017 | 207.14 | 207.95 | 206.34 | 207.84 | 295,544 | +0.48(+0.23%) |
Oct 06, 2017 | 207.02 | 207.66 | 203.49 | 207.37 | 438,624 | -0.05(-0.02%) |
Oct 05, 2017 | 208.43 | 209.34 | 206.72 | 207.41 | 322,397 | -0.40(-0.19%) |
Oct 04, 2017 | 204.57 | 208.05 | 204.13 | 207.82 | 281,498 | +3.13(+1.53%) |
Oct 03, 2017 | 203.74 | 205.21 | 203.22 | 204.69 | 262,874 | +1.06(+0.52%) |
Oct 02, 2017 | 205.51 | 205.51 | 203.31 | 203.63 | 437,910 | -1.33(-0.65%) |
Sep 29, 2017 | 203.62 | 205.01 | 202.99 | 204.96 | 388,675 | +0.79(+0.39%) |
Sep 28, 2017 | 201.67 | 204.34 | 201.27 | 204.17 | 395,571 | +2.73(+1.35%) |
Sep 27, 2017 | 201.24 | 201.44 | 426,063 | -2.80(-1.37%) | ||
Sep 26, 2017 | 204.97 | 205.87 | 204.06 | 204.24 | 358,784 | -0.53(-0.26%) |
Sep 25, 2017 | 205.13 | 206.02 | 204.10 | 204.77 | 662,678 | +0.46(+0.22%) |
Sep 22, 2017 | 204.91 | 205.97 | 203.69 | 204.31 | 490,605 | -0.22(-0.11%) |
Sep 21, 2017 | 205.34 | 205.86 | 204.38 | 204.53 | 430,141 | -0.69(-0.34%) |
Sep 20, 2017 | 206.47 | 207.38 | 204.52 | 205.22 | 523,395 | -1.03(-0.50%) |
Sep 19, 2017 | 208.56 | 209.19 | 206.01 | 206.24 | 620,593 | -2.21(-1.06%) |
Sep 18, 2017 | 210.10 | 210.73 | 208.12 | 208.45 | 555,912 | -1.46(-0.70%) |
Sep 15, 2017 | 210.07 | 211.39 | 209.01 | 209.91 | 702,054 | -0.14(-0.06%) |
Sep 14, 2017 | 209.13 | 210.15 | 207.96 | 210.05 | 505,433 | +0.78(+0.38%) |
Sep 13, 2017 | 211.98 | 212.01 | 208.83 | 209.26 | 479,326 | -2.73(-1.29%) |
Sep 12, 2017 | 215.49 | 216.11 | 211.18 | 212.00 | 449,598 | -3.85(-1.78%) |
Sep 11, 2017 | 213.94 | 216.36 | 213.60 | 215.84 | 306,388 | +2.25(+1.05%) |
Sep 08, 2017 | 212.95 | 215.29 | 212.89 | 213.59 | 375,184 | +0.42(+0.20%) |
Sep 07, 2017 | 210.77 | 213.34 | 210.43 | 213.17 | 431,556 | +2.63(+1.25%) |
Sep 06, 2017 | 213.84 | 214.32 | 210.51 | 210.54 | 532,219 | -2.66(-1.25%) |
Sep 05, 2017 | 213.19 | 213.99 | 211.28 | 213.20 | 397,045 | +0.26(+0.12%) |
Sep 01, 2017 | 214.00 | 214.98 | 212.55 | 212.94 | 344,073 | -0.16(-0.08%) |
Aug 31, 2017 | 213.74 | 214.86 | 212.77 | 213.10 | 534,298 | -0.30(-0.14%) |
Aug 30, 2017 | 211.71 | 213.41 | 210.72 | 213.41 | 251,405 | +1.37(+0.65%) |
Aug 29, 2017 | 213.17 | 214.59 | 211.73 | 212.04 | 275,481 | -1.15(-0.54%) |
Aug 28, 2017 | 213.02 | 213.40 | 211.14 | 213.18 | 295,205 | +0.34(+0.16%) |
Aug 25, 2017 | 213.54 | 214.32 | 212.84 | 212.84 | 283,221 | -0.61(-0.29%) |
Aug 24, 2017 | 214.41 | 215.20 | 213.32 | 213.45 | 494,900 | -0.60(-0.28%) |
Aug 23, 2017 | 212.35 | 214.88 | 212.12 | 214.06 | 314,540 | +1.55(+0.73%) |
Aug 22, 2017 | 211.96 | 213.13 | 210.32 | 212.51 | 359,945 | +0.83(+0.39%) |
Aug 21, 2017 | 209.10 | 212.26 | 208.62 | 211.68 | 272,364 | +2.76(+1.32%) |
Aug 18, 2017 | 210.06 | 210.63 | 208.68 | 208.93 | 837,004 | -1.48(-0.70%) |
Aug 17, 2017 | 209.87 | 212.27 | 209.56 | 210.41 | 465,974 | -0.07(-0.03%) |
Aug 16, 2017 | 213.17 | 214.94 | 210.05 | 210.48 | 422,321 | -1.91(-0.90%) |
Aug 15, 2017 | 210.95 | 212.64 | 209.46 | 212.39 | 555,266 | +1.30(+0.61%) |
Aug 14, 2017 | 208.83 | 211.40 | 208.83 | 211.09 | 425,436 | +3.46(+1.67%) |
Aug 11, 2017 | 210.99 | 211.07 | 207.40 | 207.63 | 269,737 | -2.72(-1.29%) |
Aug 10, 2017 | 211.50 | 211.81 | 210.20 | 210.34 | 366,441 | -1.71(-0.80%) |
Aug 09, 2017 | 210.74 | 212.51 | 210.11 | 212.05 | 492,068 | +1.58(+0.75%) |
Aug 08, 2017 | 209.30 | 210.58 | 209.10 | 210.47 | 492,118 | +0.95(+0.45%) |
Aug 07, 2017 | 209.85 | 210.82 | 208.57 | 209.53 | 402,760 | -0.39(-0.19%) |
Aug 04, 2017 | 210.64 | 212.67 | 209.82 | 209.92 | 311,622 | -1.02(-0.48%) |
Aug 03, 2017 | 210.85 | 212.91 | 209.19 | 210.94 | 405,391 | -0.15(-0.07%) |
Aug 02, 2017 | 210.03 | 211.61 | 208.74 | 211.09 | 370,516 | +0.21(+0.10%) |
Aug 01, 2017 | 210.85 | 212.04 | 209.54 | 210.88 | 482,550 | +1.20(+0.57%) |
Jul 31, 2017 | 211.14 | 211.91 | 208.72 | 209.68 | 839,036 | -2.37(-1.12%) |
Jul 28, 2017 | 211.25 | 213.13 | 209.53 | 212.05 | 551,627 | +0.50(+0.23%) |
Jul 27, 2017 | 213.17 | 213.78 | 210.38 | 211.56 | 411,101 | -2.48(-1.16%) |
Jul 26, 2017 | 209.87 | 215.19 | 208.21 | 214.04 | 407,695 | +4.56(+2.18%) |
Jul 25, 2017 | 211.01 | 211.47 | 207.99 | 209.48 | 407,174 | -1.05(-0.50%) |
Jul 24, 2017 | 212.24 | 213.23 | 210.33 | 210.53 | 423,604 | -1.67(-0.79%) |
Jul 21, 2017 | 211.39 | 212.46 | 211.16 | 212.20 | 290,303 | +0.55(+0.26%) |
Jul 20, 2017 | 211.30 | 213.17 | 210.70 | 211.66 | 321,871 | +0.54(+0.26%) |
Jul 19, 2017 | 207.76 | 211.16 | 206.51 | 211.11 | 423,624 | +3.75(+1.81%) |
Jul 18, 2017 | 206.35 | 207.63 | 204.93 | 207.37 | 349,274 | +0.81(+0.39%) |
Jul 17, 2017 | 203.08 | 206.68 | 202.40 | 206.56 | 329,889 | +3.43(+1.69%) |
Jul 14, 2017 | 203.16 | 204.10 | 201.38 | 203.13 | 435,346 | +1.01(+0.50%) |
Jul 13, 2017 | 203.57 | 204.64 | 202.02 | 202.12 | 311,715 | -1.39(-0.68%) |
Jul 12, 2017 | 203.34 | 204.42 | 202.72 | 203.51 | 449,653 | +1.82(+0.90%) |
Jul 11, 2017 | 203.08 | 203.87 | 200.59 | 201.69 | 438,988 | -1.09(-0.54%) |
Jul 10, 2017 | 205.16 | 205.59 | 202.53 | 202.78 | 376,612 | -2.12(-1.04%) |
Jul 07, 2017 | 203.98 | 205.84 | 203.87 | 204.91 | 403,112 | +1.37(+0.67%) |
Jul 06, 2017 | 207.59 | 207.72 | 203.21 | 203.53 | 373,952 | -4.56(-2.19%) |
Jul 05, 2017 | 209.33 | 210.83 | 207.20 | 208.09 | 475,601 | -1.22(-0.58%) |
Jul 03, 2017 | 207.04 | 209.52 | 206.19 | 209.31 | 270,353 | +3.18(+1.54%) |
Jun 30, 2017 | 208.57 | 210.45 | 206.04 | 206.13 | 507,011 | -2.33(-1.12%) |
Jun 29, 2017 | 207.69 | 208.90 | 206.31 | 208.46 | 352,626 | -0.05(-0.02%) |
Jun 28, 2017 | 208.15 | 208.96 | 207.38 | 208.51 | 316,447 | +1.18(+0.57%) |
Jun 27, 2017 | 210.61 | 211.61 | 207.15 | 207.33 | 399,805 | -3.96(-1.88%) |
Jun 26, 2017 | 211.69 | 212.47 | 210.57 | 211.30 | 275,429 | -0.23(-0.11%) |
Jun 23, 2017 | 210.25 | 211.97 | 209.94 | 211.53 | 984,959 | +1.48(+0.71%) |
Jun 22, 2017 | 211.85 | 212.04 | 209.43 | 210.05 | 375,053 | -2.04(-0.96%) |
Jun 21, 2017 | 212.63 | 212.72 | 210.26 | 212.08 | 399,124 | -0.50(-0.24%) |
Jun 20, 2017 | 213.53 | 214.06 | 210.34 | 212.59 | 315,886 | -1.01(-0.47%) |
Jun 19, 2017 | 212.32 | 213.72 | 211.42 | 213.60 | 353,187 | +1.66(+0.78%) |
Jun 16, 2017 | 210.41 | 212.04 | 209.94 | 211.93 | 647,292 | +2.01(+0.96%) |
Jun 15, 2017 | 208.89 | 210.82 | 208.48 | 209.92 | 394,971 | +1.00(+0.48%) |
Jun 14, 2017 | 209.31 | 210.71 | 208.20 | 208.92 | 424,537 | +0.16(+0.08%) |
Jun 13, 2017 | 209.12 | 209.85 | 207.01 | 208.76 | 288,665 | -0.26(-0.13%) |
Jun 12, 2017 | 209.31 | 210.89 | 208.41 | 209.02 | 493,422 | -2.86(-1.35%) |
Jun 09, 2017 | 211.38 | 212.26 | 210.44 | 211.88 | 268,697 | +0.44(+0.21%) |
Jun 08, 2017 | 211.55 | 207.87 | 211.44 | 345,885 | +1.67(+0.80%) | |
Jun 07, 2017 | 209.43 | 210.50 | 208.67 | 209.77 | 343,255 | +0.70(+0.33%) |
Jun 06, 2017 | 210.87 | 212.16 | 208.79 | 209.07 | 342,203 | -2.73(-1.29%) |
Jun 05, 2017 | 208.87 | 211.84 | 207.79 | 211.80 | 356,224 | +2.78(+1.33%) |
Jun 02, 2017 | 206.54 | 209.50 | 205.04 | 209.01 | 552,579 | +3.29(+1.60%) |
Jun 01, 2017 | 204.38 | 205.80 | 202.81 | 205.72 | 443,761 | +1.25(+0.61%) |
May 31, 2017 | 203.74 | 204.82 | 203.07 | 204.47 | 656,214 | +1.38(+0.68%) |
May 30, 2017 | 203.94 | 204.31 | 202.34 | 203.09 | 300,356 | -0.88(-0.43%) |
May 26, 2017 | 203.81 | 204.55 | 203.06 | 203.97 | 257,925 | +0.01(+0.00%) |
May 25, 2017 | 205.18 | 205.41 | 202.29 | 203.97 | 412,991 | -0.43(-0.21%) |
May 24, 2017 | 201.00 | 204.71 | 200.69 | 204.40 | 573,217 | +3.90(+1.95%) |
May 23, 2017 | 202.53 | 202.53 | 200.32 | 200.50 | 554,791 | -2.12(-1.04%) |
May 22, 2017 | 202.66 | 204.83 | 201.60 | 202.61 | 469,266 | +0.03(+0.02%) |
May 19, 2017 | 203.93 | 203.93 | 201.91 | 202.58 | 516,062 | -1.06(-0.52%) |
May 18, 2017 | 200.31 | 204.58 | 200.18 | 203.64 | 422,243 | +1.70(+0.84%) |
May 17, 2017 | 202.74 | 205.34 | 201.47 | 201.94 | 518,219 | -0.47(-0.23%) |
May 16, 2017 | 201.60 | 203.23 | 200.87 | 202.41 | 449,899 | +0.32(+0.16%) |
May 15, 2017 | 200.80 | 202.53 | 200.50 | 202.09 | 450,643 | +1.00(+0.50%) |
May 12, 2017 | 200.16 | 201.46 | 199.72 | 201.09 | 447,092 | +1.07(+0.53%) |
May 11, 2017 | 199.00 | 201.04 | 197.78 | 200.02 | 423,390 | +0.02(+0.01%) |
May 10, 2017 | 199.25 | 200.85 | 198.77 | 200.00 | 442,042 | +0.69(+0.35%) |
May 09, 2017 | 198.70 | 199.37 | 197.26 | 199.30 | 436,981 | +0.45(+0.23%) |
May 08, 2017 | 200.00 | 200.00 | 197.63 | 198.85 | 521,375 | -0.41(-0.20%) |
May 05, 2017 | 199.76 | 200.53 | 198.39 | 199.25 | 445,685 | -0.09(-0.05%) |
May 04, 2017 | 196.47 | 200.07 | 194.82 | 199.35 | 729,699 | +2.35(+1.19%) |
May 03, 2017 | 198.51 | 198.51 | 195.56 | 197.00 | 648,335 | -0.80(-0.41%) |
May 02, 2017 | 197.43 | 198.88 | 196.61 | 197.81 | 424,060 | +0.45(+0.23%) |
May 01, 2017 | 196.65 | 198.37 | 195.04 | 197.35 | 708,752 | +2.79(+1.44%) |
Apr 28, 2017 | 193.55 | 196.18 | 189.87 | 194.56 | 1,093,743 | +2.41(+1.25%) |
Apr 27, 2017 | 193.56 | 190.48 | 192.15 | 629,067 | +0.33(+0.17%) | |
Apr 26, 2017 | 189.69 | 192.78 | 188.36 | 191.82 | 762,405 | +2.09(+1.10%) |
Apr 25, 2017 | 187.33 | 189.85 | 185.24 | 189.73 | 564,765 | +3.30(+1.77%) |
Apr 24, 2017 | 188.54 | 189.37 | 183.42 | 186.43 | 425,607 | -0.99(-0.53%) |
Apr 21, 2017 | 186.74 | 187.99 | 186.74 | 187.41 | 298,495 | +0.34(+0.18%) |
Apr 20, 2017 | 187.62 | 187.67 | 186.10 | 187.07 | 318,481 | -0.13(-0.07%) |
Apr 19, 2017 | 188.00 | 188.99 | 186.86 | 187.20 | 413,129 | -1.37(-0.73%) |
Apr 18, 2017 | 187.32 | 189.40 | 187.32 | 188.57 | 432,003 | +0.68(+0.36%) |
Apr 17, 2017 | 186.63 | 187.89 | 186.43 | 187.89 | 389,573 | +2.00(+1.08%) |
Apr 13, 2017 | 186.90 | 187.18 | 185.57 | 185.88 | 450,256 | -0.94(-0.50%) |
Apr 12, 2017 | 188.54 | 189.21 | 186.62 | 186.82 | 626,179 | -1.62(-0.86%) |
Apr 11, 2017 | 187.40 | 189.19 | 187.01 | 188.45 | 343,388 | +1.21(+0.65%) |
Apr 10, 2017 | 185.73 | 187.47 | 184.85 | 187.24 | 272,488 | +1.47(+0.79%) |
Apr 07, 2017 | 184.99 | 186.21 | 184.73 | 185.76 | 269,977 | +0.95(+0.51%) |
Apr 06, 2017 | 183.76 | 185.33 | 182.82 | 184.82 | 372,868 | +0.68(+0.37%) |
Apr 05, 2017 | 183.66 | 185.13 | 182.46 | 184.13 | 433,855 | +0.32(+0.17%) |
Apr 04, 2017 | 183.66 | 185.91 | 182.36 | 183.82 | 431,030 | +0.08(+0.04%) |