Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 256.45 | 256.45 | 256.45 | 0 | +4.35(+1.73%) | |
Mar 28, 2018 | 248.03 | 253.33 | 247.16 | 252.10 | 927,306 | +4.04(+1.63%) |
Mar 27, 2018 | 251.33 | 251.95 | 246.59 | 248.06 | 705,101 | -3.27(-1.30%) |
Mar 26, 2018 | 247.63 | 252.36 | 247.16 | 251.33 | 874,058 | +5.98(+2.44%) |
Mar 23, 2018 | 255.98 | 257.21 | 245.32 | 245.35 | 1,026,814 | -9.19(-3.61%) |
Mar 22, 2018 | 257.65 | 261.41 | 254.29 | 254.55 | 628,281 | -4.81(-1.86%) |
Mar 21, 2018 | 259.58 | 261.49 | 257.68 | 259.36 | 521,655 | -0.22(-0.08%) |
Mar 20, 2018 | 261.64 | 265.72 | 259.11 | 259.58 | 604,146 | -0.61(-0.23%) |
Mar 19, 2018 | 262.82 | 265.06 | 257.57 | 260.19 | 1,180,053 | -2.15(-0.82%) |
Mar 16, 2018 | 256.72 | 262.95 | 255.80 | 262.34 | 1,427,944 | +6.79(+2.66%) |
Mar 15, 2018 | 254.72 | 256.56 | 254.06 | 255.56 | 795,139 | +0.97(+0.38%) |
Mar 14, 2018 | 253.20 | 257.52 | 250.48 | 254.58 | 804,703 | +3.23(+1.29%) |
Mar 13, 2018 | 256.34 | 256.34 | 249.86 | 251.35 | 787,227 | -2.81(-1.10%) |
Mar 12, 2018 | 254.36 | 256.92 | 253.55 | 254.16 | 769,330 | -0.63(-0.25%) |
Mar 09, 2018 | 250.68 | 257.43 | 250.00 | 254.78 | 996,857 | +5.21(+2.09%) |
Mar 08, 2018 | 248.09 | 249.76 | 245.26 | 249.58 | 709,566 | +3.12(+1.27%) |
Mar 07, 2018 | 246.90 | 246.45 | 1,110,390 | +3.18(+1.31%) | ||
Mar 06, 2018 | 238.85 | 248.26 | 236.97 | 243.27 | 1,356,467 | +7.20(+3.05%) |
Mar 05, 2018 | 231.54 | 237.59 | 231.02 | 236.07 | 771,665 | +4.12(+1.77%) |
Mar 02, 2018 | 230.22 | 232.34 | 226.00 | 231.95 | 993,116 | -0.37(-0.16%) |
Mar 01, 2018 | 237.10 | 238.50 | 230.78 | 232.32 | 1,148,324 | -5.31(-2.23%) |
Feb 28, 2018 | 242.22 | 242.80 | 237.63 | 237.63 | 815,993 | -2.94(-1.22%) |
Feb 27, 2018 | 246.85 | 248.94 | 240.56 | 240.56 | 669,954 | -5.49(-2.23%) |
Feb 26, 2018 | 242.80 | 246.55 | 241.88 | 246.05 | 542,817 | +4.21(+1.74%) |
Feb 23, 2018 | 240.65 | 242.21 | 239.08 | 241.84 | 517,268 | +2.35(+0.98%) |
Feb 22, 2018 | 239.51 | 241.82 | 238.49 | 239.49 | 752,612 | +1.64(+0.69%) |
Feb 21, 2018 | 240.16 | 242.53 | 237.84 | 237.85 | 605,110 | -1.65(-0.69%) |
Feb 20, 2018 | 240.30 | 243.55 | 238.56 | 239.50 | 527,036 | -2.79(-1.15%) |
Feb 16, 2018 | 242.29 | 242.29 | 242.29 | 0 | -2.62(-1.07%) | |
Feb 15, 2018 | 242.32 | 247.00 | 240.07 | 244.91 | 889,130 | +4.38(+1.82%) |
Feb 14, 2018 | 244.04 | 244.86 | 237.61 | 240.53 | 1,277,648 | -6.02(-2.44%) |
Feb 13, 2018 | 242.74 | 247.65 | 241.62 | 246.55 | 969,423 | +1.76(+0.72%) |
Feb 12, 2018 | 244.79 | 247.12 | 243.35 | 244.79 | 1,465,629 | +1.90(+0.78%) |
Feb 09, 2018 | 235.70 | 244.71 | 233.05 | 242.89 | 1,990,086 | +9.10(+3.89%) |
Feb 08, 2018 | 234.68 | 239.60 | 232.63 | 233.79 | 1,007,499 | -1.17(-0.50%) |
Feb 07, 2018 | 234.16 | 236.91 | 232.03 | 234.95 | 1,088,068 | +0.79(+0.34%) |
Feb 06, 2018 | 223.45 | 237.85 | 223.45 | 234.16 | 1,335,971 | +1.34(+0.57%) |
Feb 05, 2018 | 233.11 | 234.15 | 227.28 | 232.82 | 974,969 | -1.95(-0.83%) |
Feb 02, 2018 | 239.68 | 239.74 | 234.57 | 234.77 | 935,199 | -5.82(-2.42%) |
Feb 01, 2018 | 241.41 | 246.16 | 238.88 | 240.59 | 997,639 | -3.19(-1.31%) |
Jan 31, 2018 | 249.50 | 250.79 | 241.84 | 243.78 | 1,909,148 | -5.23(-2.10%) |
Jan 30, 2018 | 247.24 | 250.20 | 245.13 | 249.02 | 1,212,364 | +0.88(+0.35%) |
Jan 29, 2018 | 258.13 | 260.35 | 247.39 | 248.14 | 1,712,434 | -9.75(-3.78%) |
Jan 26, 2018 | 260.35 | 262.40 | 255.23 | 257.89 | 1,523,294 | -1.07(-0.41%) |
Jan 25, 2018 | 248.61 | 269.54 | 247.94 | 258.95 | 5,375,779 | +13.08(+5.32%) |
Jan 24, 2018 | 233.60 | 247.93 | 232.59 | 245.87 | 4,555,894 | +38.44(+18.53%) |
Jan 23, 2018 | 205.72 | 208.92 | 204.32 | 207.43 | 1,361,644 | -0.37(-0.18%) |
Jan 22, 2018 | 207.13 | 208.26 | 201.83 | 207.80 | 1,073,338 | -0.17(-0.08%) |
Jan 19, 2018 | 206.56 | 209.64 | 205.33 | 207.98 | 728,112 | +2.28(+1.11%) |
Jan 18, 2018 | 204.43 | 208.31 | 204.26 | 205.70 | 1,428,821 | +2.08(+1.02%) |
Jan 17, 2018 | 205.78 | 206.44 | 202.16 | 203.62 | 1,938,914 | -5.95(-2.84%) |
Jan 16, 2018 | 214.41 | 214.41 | 208.98 | 209.57 | 1,018,709 | -3.49(-1.64%) |
Jan 12, 2018 | 213.06 | 213.06 | 213.06 | 0 | -1.85(-0.86%) | |
Jan 11, 2018 | 210.19 | 215.16 | 209.47 | 214.91 | 749,701 | +5.40(+2.58%) |
Jan 10, 2018 | 210.93 | 209.51 | 924,576 | -5.01(-2.33%) | ||
Jan 09, 2018 | 215.62 | 216.77 | 213.73 | 214.52 | 845,686 | -0.87(-0.40%) |
Jan 08, 2018 | 214.52 | 216.06 | 212.20 | 215.39 | 1,056,109 | +0.00(+0.00%) |
Jan 05, 2018 | 213.67 | 215.72 | 212.74 | 215.39 | 852,955 | +1.98(+0.93%) |
Jan 04, 2018 | 212.49 | 214.21 | 210.79 | 213.41 | 1,051,224 | +1.66(+0.78%) |
Jan 03, 2018 | 212.78 | 214.06 | 210.10 | 211.75 | 996,880 | -1.34(-0.63%) |
Jan 02, 2018 | 214.30 | 215.87 | 210.64 | 213.09 | 704,314 | -0.49(-0.23%) |
Dec 29, 2017 | 213.58 | 213.58 | 213.58 | 0 | -1.55(-0.72%) | |
Dec 28, 2017 | 214.65 | 215.34 | 212.69 | 215.13 | 488,706 | +0.87(+0.41%) |
Dec 27, 2017 | 213.36 | 214.36 | 212.49 | 214.26 | 374,460 | +0.89(+0.42%) |
Dec 26, 2017 | 211.55 | 215.16 | 211.55 | 213.36 | 613,799 | +1.06(+0.50%) |
Dec 22, 2017 | 212.38 | 213.22 | 210.09 | 212.31 | 647,118 | -0.16(-0.08%) |
Dec 21, 2017 | 209.16 | 213.07 | 208.74 | 212.47 | 641,667 | +3.69(+1.77%) |
Dec 20, 2017 | 208.35 | 209.77 | 207.41 | 208.78 | 628,642 | +2.12(+1.03%) |
Dec 19, 2017 | 208.04 | 208.54 | 205.63 | 206.66 | 564,349 | -1.20(-0.58%) |
Dec 18, 2017 | 208.19 | 209.45 | 206.07 | 207.86 | 791,701 | -0.04(-0.02%) |
Dec 15, 2017 | 203.18 | 208.57 | 203.04 | 207.90 | 1,474,853 | +6.60(+3.28%) |
Dec 14, 2017 | 202.82 | 204.03 | 201.04 | 201.30 | 547,039 | -1.47(-0.73%) |
Dec 13, 2017 | 201.69 | 203.01 | 200.22 | 202.78 | 544,743 | +1.73(+0.86%) |
Dec 12, 2017 | 201.05 | 202.71 | 200.01 | 201.05 | 708,523 | -1.04(-0.51%) |
Dec 11, 2017 | 202.04 | 204.19 | 201.68 | 202.09 | 443,793 | -0.34(-0.17%) |
Dec 08, 2017 | 201.64 | 203.45 | 200.92 | 202.43 | 637,555 | +1.48(+0.74%) |
Dec 07, 2017 | 200.44 | 202.61 | 199.39 | 200.94 | 769,841 | +0.76(+0.38%) |
Dec 06, 2017 | 204.50 | 204.50 | 199.18 | 200.18 | 1,870,485 | -4.77(-2.33%) |
Dec 05, 2017 | 207.18 | 208.16 | 204.15 | 204.96 | 1,356,576 | -0.71(-0.35%) |
Dec 04, 2017 | 200.16 | 209.66 | 200.16 | 205.67 | 1,645,150 | +8.38(+4.25%) |
Dec 01, 2017 | 199.86 | 200.07 | 195.03 | 197.29 | 1,106,021 | -2.78(-1.39%) |
Nov 30, 2017 | 195.95 | 201.07 | 195.39 | 200.07 | 1,197,436 | +4.10(+2.09%) |
Nov 29, 2017 | 191.27 | 197.38 | 190.51 | 195.97 | 1,396,577 | +4.70(+2.46%) |
Nov 28, 2017 | 183.79 | 191.77 | 183.61 | 191.27 | 1,146,763 | +7.66(+4.17%) |
Nov 27, 2017 | 181.42 | 183.98 | 181.11 | 183.61 | 607,312 | +2.67(+1.47%) |
Nov 24, 2017 | 182.55 | 182.62 | 179.23 | 180.94 | 242,278 | -0.23(-0.12%) |
Nov 22, 2017 | 181.20 | 185.11 | 180.95 | 181.17 | 418,818 | +0.70(+0.39%) |
Nov 21, 2017 | 180.81 | 182.57 | 179.06 | 180.47 | 909,649 | +0.01(+0.00%) |
Nov 20, 2017 | 178.75 | 180.60 | 178.04 | 180.47 | 719,649 | +1.63(+0.91%) |
Nov 17, 2017 | 179.19 | 181.46 | 177.90 | 178.84 | 651,522 | -0.62(-0.34%) |
Nov 16, 2017 | 177.12 | 181.36 | 176.95 | 179.45 | 632,831 | +2.50(+1.42%) |
Nov 15, 2017 | 175.95 | 179.22 | 174.93 | 176.95 | 973,797 | +0.14(+0.08%) |
Nov 14, 2017 | 175.84 | 177.48 | 173.03 | 176.81 | 1,138,108 | -0.19(-0.11%) |
Nov 13, 2017 | 183.70 | 183.70 | 175.57 | 177.00 | 1,436,648 | -6.95(-3.78%) |
Nov 10, 2017 | 184.43 | 193.92 | 182.94 | 183.96 | 2,699,187 | -1.18(-0.64%) |
Nov 09, 2017 | 184.93 | 187.79 | 179.76 | 185.14 | 1,962,024 | -1.85(-0.99%) |
Nov 08, 2017 | 184.32 | 188.95 | 183.10 | 186.99 | 1,189,261 | +2.65(+1.44%) |
Nov 07, 2017 | 183.28 | 185.08 | 180.95 | 184.34 | 955,367 | +1.44(+0.79%) |
Nov 06, 2017 | 179.07 | 183.97 | 179.05 | 182.90 | 937,338 | +3.21(+1.78%) |
Nov 03, 2017 | 178.81 | 180.87 | 177.90 | 179.69 | 803,885 | +0.88(+0.49%) |
Nov 02, 2017 | 176.30 | 178.99 | 173.46 | 178.81 | 1,088,812 | +3.10(+1.76%) |
Nov 01, 2017 | 179.46 | 180.36 | 174.56 | 175.72 | 1,032,970 | -1.90(-1.07%) |
Oct 31, 2017 | 180.17 | 181.96 | 177.45 | 177.62 | 853,578 | -1.52(-0.85%) |
Oct 30, 2017 | 179.72 | 182.88 | 179.07 | 179.14 | 1,140,869 | -0.33(-0.18%) |
Oct 27, 2017 | 180.00 | 180.86 | 177.68 | 179.47 | 1,112,397 | -1.28(-0.71%) |
Oct 26, 2017 | 177.78 | 184.33 | 175.26 | 180.75 | 1,654,518 | +3.64(+2.05%) |
Oct 25, 2017 | 177.05 | 177.44 | 173.07 | 177.11 | 2,220,468 | -1.10(-0.62%) |
Oct 24, 2017 | 189.12 | 190.22 | 177.93 | 178.20 | 2,229,786 | -10.02(-5.32%) |
Oct 23, 2017 | 186.36 | 189.39 | 185.88 | 188.22 | 994,205 | +1.52(+0.81%) |
Oct 20, 2017 | 184.71 | 188.82 | 183.96 | 186.70 | 980,991 | +2.84(+1.54%) |
Oct 19, 2017 | 186.36 | 186.77 | 182.24 | 183.86 | 1,984,046 | -3.74(-1.99%) |
Oct 18, 2017 | 187.87 | 192.04 | 185.24 | 187.60 | 3,405,602 | +3.05(+1.65%) |
Oct 17, 2017 | 169.13 | 186.69 | 167.49 | 184.56 | 6,765,435 | +20.72(+12.64%) |
Oct 16, 2017 | 162.89 | 164.36 | 161.40 | 163.84 | 1,745,734 | +1.18(+0.72%) |
Oct 13, 2017 | 159.95 | 163.45 | 159.66 | 162.66 | 1,401,720 | +3.15(+1.97%) |
Oct 12, 2017 | 154.89 | 159.63 | 154.89 | 159.52 | 898,363 | +4.54(+2.93%) |
Oct 11, 2017 | 152.53 | 155.36 | 149.55 | 154.98 | 1,584,967 | -1.27(-0.81%) |
Oct 10, 2017 | 159.91 | 161.21 | 155.75 | 156.25 | 1,157,825 | -3.31(-2.08%) |
Oct 09, 2017 | 162.00 | 163.33 | 159.06 | 159.56 | 760,986 | -2.22(-1.37%) |
Oct 06, 2017 | 163.06 | 164.26 | 161.29 | 161.78 | 622,318 | -1.96(-1.20%) |
Oct 05, 2017 | 162.62 | 164.36 | 161.73 | 163.74 | 567,228 | +1.21(+0.75%) |
Oct 04, 2017 | 163.72 | 164.29 | 161.26 | 162.53 | 945,414 | -1.31(-0.80%) |
Oct 03, 2017 | 163.51 | 164.09 | 162.24 | 163.84 | 578,738 | +0.13(+0.08%) |
Oct 02, 2017 | 161.49 | 164.39 | 160.82 | 163.71 | 751,706 | +2.22(+1.37%) |
Sep 29, 2017 | 161.54 | 163.50 | 161.23 | 161.49 | 627,442 | -0.30(-0.18%) |
Sep 28, 2017 | 161.65 | 163.67 | 160.48 | 161.79 | 670,742 | -0.70(-0.43%) |
Sep 27, 2017 | 162.96 | 164.47 | 159.25 | 162.49 | 1,322,588 | -0.12(-0.07%) |
Sep 26, 2017 | 160.95 | 163.19 | 159.26 | 162.61 | 894,350 | +1.98(+1.23%) |
Sep 25, 2017 | 158.92 | 160.90 | 157.79 | 160.63 | 834,221 | +1.96(+1.23%) |
Sep 22, 2017 | 158.03 | 159.52 | 157.41 | 158.67 | 642,191 | +0.92(+0.58%) |
Sep 21, 2017 | 157.38 | 158.75 | 157.01 | 157.75 | 485,603 | +0.37(+0.23%) |
Sep 20, 2017 | 153.06 | 158.72 | 153.06 | 157.39 | 1,193,742 | +4.09(+2.67%) |
Sep 19, 2017 | 153.59 | 153.76 | 150.95 | 153.30 | 846,329 | -0.35(-0.23%) |
Sep 18, 2017 | 151.93 | 154.75 | 151.19 | 153.65 | 1,209,427 | +1.86(+1.22%) |
Sep 15, 2017 | 151.96 | 152.32 | 150.63 | 151.79 | 1,039,481 | -0.31(-0.20%) |
Sep 14, 2017 | 151.03 | 153.16 | 150.97 | 152.09 | 857,331 | +0.70(+0.46%) |
Sep 13, 2017 | 149.26 | 151.63 | 149.26 | 151.39 | 1,159,407 | +1.99(+1.33%) |
Sep 12, 2017 | 148.56 | 150.16 | 147.22 | 149.40 | 580,346 | +1.53(+1.03%) |
Sep 11, 2017 | 148.87 | 150.62 | 147.68 | 147.87 | 709,311 | -0.34(-0.23%) |
Sep 08, 2017 | 145.92 | 148.97 | 145.64 | 148.21 | 846,340 | +2.15(+1.47%) |
Sep 07, 2017 | 147.06 | 147.06 | 143.07 | 146.07 | 947,768 | -1.22(-0.83%) |
Sep 06, 2017 | 146.17 | 148.34 | 145.88 | 147.29 | 1,228,469 | +2.32(+1.60%) |
Sep 05, 2017 | 147.68 | 148.33 | 144.90 | 144.97 | 784,552 | -2.18(-1.48%) |
Sep 01, 2017 | 146.05 | 148.92 | 145.78 | 147.15 | 739,589 | +1.10(+0.75%) |
Aug 31, 2017 | 144.54 | 146.67 | 143.31 | 146.06 | 890,652 | +2.63(+1.84%) |
Aug 30, 2017 | 141.14 | 143.88 | 139.80 | 143.43 | 800,732 | +2.23(+1.58%) |
Aug 29, 2017 | 141.23 | 142.99 | 139.35 | 141.20 | 990,038 | +0.82(+0.58%) |
Aug 28, 2017 | 143.39 | 143.92 | 139.26 | 140.38 | 1,042,166 | -3.18(-2.22%) |
Aug 25, 2017 | 143.07 | 144.02 | 142.12 | 143.56 | 732,054 | +1.31(+0.92%) |
Aug 24, 2017 | 145.44 | 146.12 | 142.06 | 142.25 | 795,852 | -2.88(-1.99%) |
Aug 23, 2017 | 146.78 | 147.49 | 144.99 | 145.13 | 676,924 | -2.59(-1.75%) |
Aug 22, 2017 | 142.82 | 148.37 | 142.72 | 147.72 | 1,217,114 | +5.40(+3.79%) |
Aug 21, 2017 | 144.65 | 144.97 | 142.27 | 142.32 | 962,664 | -2.68(-1.85%) |
Aug 18, 2017 | 147.38 | 147.98 | 144.87 | 145.00 | 1,113,389 | -2.88(-1.95%) |
Aug 17, 2017 | 148.06 | 149.82 | 147.68 | 147.88 | 955,637 | -0.43(-0.29%) |
Aug 16, 2017 | 148.29 | 149.10 | 147.47 | 148.31 | 721,722 | +0.00(+0.00%) |
Aug 15, 2017 | 149.76 | 150.12 | 148.29 | 148.31 | 858,629 | -1.72(-1.14%) |
Aug 14, 2017 | 148.31 | 150.34 | 147.92 | 150.03 | 817,655 | +2.85(+1.94%) |
Aug 11, 2017 | 147.44 | 148.40 | 146.78 | 147.18 | 540,359 | +0.27(+0.18%) |
Aug 10, 2017 | 147.69 | 148.44 | 146.44 | 146.91 | 749,031 | -1.17(-0.79%) |
Aug 09, 2017 | 147.17 | 148.27 | 145.62 | 148.08 | 687,517 | +1.35(+0.92%) |
Aug 08, 2017 | 150.09 | 150.38 | 146.36 | 146.73 | 769,327 | -2.50(-1.67%) |
Aug 07, 2017 | 151.96 | 152.07 | 149.08 | 149.23 | 727,569 | -2.64(-1.74%) |
Aug 04, 2017 | 150.82 | 153.78 | 150.62 | 151.87 | 777,388 | +0.78(+0.52%) |
Aug 03, 2017 | 151.51 | 152.42 | 150.47 | 151.08 | 706,779 | -0.49(-0.32%) |
Aug 02, 2017 | 150.52 | 152.15 | 149.74 | 151.57 | 1,088,894 | +0.27(+0.18%) |
Aug 01, 2017 | 149.30 | 151.31 | 148.31 | 151.31 | 1,196,184 | +2.66(+1.79%) |
Jul 31, 2017 | 147.80 | 148.83 | 146.97 | 148.65 | 1,655,795 | +1.35(+0.91%) |
Jul 28, 2017 | 148.88 | 149.59 | 146.33 | 147.30 | 806,592 | -2.00(-1.34%) |
Jul 27, 2017 | 147.46 | 149.47 | 146.70 | 149.30 | 1,004,959 | +1.15(+0.78%) |
Jul 26, 2017 | 150.72 | 151.29 | 147.92 | 148.15 | 1,101,866 | -2.57(-1.70%) |
Jul 25, 2017 | 149.77 | 152.47 | 148.74 | 150.72 | 1,095,506 | +1.94(+1.31%) |
Jul 24, 2017 | 147.03 | 149.99 | 146.89 | 148.77 | 1,087,714 | +1.73(+1.18%) |
Jul 21, 2017 | 147.13 | 147.84 | 145.63 | 147.04 | 1,503,351 | -0.91(-0.61%) |
Jul 20, 2017 | 145.63 | 150.02 | 145.02 | 147.95 | 2,118,058 | +3.36(+2.32%) |
Jul 19, 2017 | 160.53 | 160.83 | 142.90 | 144.59 | 4,337,040 | -10.96(-7.04%) |
Jul 18, 2017 | 153.10 | 156.04 | 152.63 | 155.55 | 1,957,044 | +2.02(+1.32%) |
Jul 17, 2017 | 153.29 | 155.21 | 152.01 | 153.53 | 1,222,714 | +0.28(+0.19%) |
Jul 14, 2017 | 152.40 | 153.91 | 151.60 | 153.24 | 1,401,644 | +1.69(+1.11%) |
Jul 13, 2017 | 150.46 | 152.43 | 150.32 | 151.56 | 1,630,206 | +1.06(+0.71%) |
Jul 12, 2017 | 158.43 | 159.08 | 149.27 | 150.50 | 2,152,717 | -6.88(-4.37%) |
Jul 11, 2017 | 158.35 | 158.35 | 154.77 | 157.38 | 1,072,393 | -1.37(-0.86%) |
Jul 10, 2017 | 160.03 | 160.83 | 157.46 | 158.75 | 1,056,412 | -1.06(-0.66%) |
Jul 07, 2017 | 161.47 | 161.47 | 158.89 | 159.81 | 673,974 | -1.66(-1.03%) |
Jul 06, 2017 | 163.80 | 164.83 | 161.01 | 161.47 | 1,123,890 | -2.73(-1.66%) |
Jul 05, 2017 | 165.04 | 165.66 | 161.59 | 164.20 | 1,394,499 | -0.86(-0.52%) |
Jul 03, 2017 | 162.01 | 165.53 | 161.20 | 165.06 | 877,543 | +4.12(+2.56%) |
Jun 30, 2017 | 159.89 | 161.83 | 158.95 | 160.94 | 763,235 | +1.40(+0.88%) |
Jun 29, 2017 | 158.35 | 160.65 | 158.30 | 159.54 | 932,035 | +1.78(+1.13%) |
Jun 28, 2017 | 156.99 | 159.18 | 156.71 | 157.76 | 648,216 | +1.68(+1.07%) |
Jun 27, 2017 | 158.62 | 158.62 | 154.72 | 156.09 | 744,438 | -2.44(-1.54%) |
Jun 26, 2017 | 157.47 | 158.94 | 156.84 | 158.53 | 663,545 | +1.28(+0.82%) |
Jun 23, 2017 | 154.25 | 157.45 | 154.15 | 157.24 | 925,334 | +3.21(+2.08%) |
Jun 22, 2017 | 155.27 | 155.68 | 152.99 | 154.03 | 941,418 | -0.80(-0.52%) |
Jun 21, 2017 | 155.64 | 155.64 | 152.69 | 154.84 | 1,192,761 | -0.87(-0.56%) |
Jun 20, 2017 | 159.67 | 160.14 | 155.57 | 155.71 | 1,130,060 | -4.31(-2.70%) |
Jun 19, 2017 | 160.78 | 162.14 | 159.32 | 160.03 | 995,292 | -0.73(-0.45%) |
Jun 16, 2017 | 157.67 | 160.76 | 156.04 | 160.76 | 1,431,327 | +3.17(+2.01%) |
Jun 15, 2017 | 157.17 | 159.59 | 156.91 | 157.58 | 825,811 | -0.23(-0.15%) |
Jun 14, 2017 | 158.91 | 159.57 | 154.60 | 157.81 | 1,523,948 | -0.94(-0.60%) |
Jun 13, 2017 | 159.85 | 160.12 | 158.25 | 158.76 | 902,861 | -1.29(-0.81%) |
Jun 12, 2017 | 157.81 | 163.06 | 157.81 | 160.05 | 1,553,164 | +2.85(+1.81%) |
Jun 09, 2017 | 152.10 | 157.54 | 152.10 | 157.20 | 1,420,366 | +5.11(+3.36%) |
Jun 08, 2017 | 154.44 | 150.56 | 152.09 | 1,241,990 | +0.97(+0.64%) | |
Jun 07, 2017 | 151.45 | 154.54 | 150.83 | 151.12 | 959,284 | -0.33(-0.22%) |
Jun 06, 2017 | 154.11 | 154.11 | 150.29 | 151.45 | 1,335,902 | -3.64(-2.35%) |
Jun 05, 2017 | 153.21 | 155.90 | 152.96 | 155.09 | 1,224,158 | +1.11(+0.72%) |
Jun 02, 2017 | 155.18 | 155.80 | 153.28 | 153.98 | 739,822 | -0.63(-0.41%) |
Jun 01, 2017 | 153.26 | 155.55 | 151.72 | 154.61 | 796,921 | +1.03(+0.67%) |
May 31, 2017 | 153.31 | 153.68 | 151.33 | 153.59 | 1,705,695 | +0.28(+0.18%) |
May 30, 2017 | 154.76 | 155.41 | 153.01 | 153.31 | 855,005 | -1.44(-0.93%) |
May 26, 2017 | 156.01 | 156.45 | 153.24 | 154.75 | 894,113 | -2.49(-1.58%) |
May 25, 2017 | 158.13 | 159.04 | 156.82 | 157.24 | 1,035,683 | -0.84(-0.53%) |
May 24, 2017 | 157.91 | 159.62 | 156.70 | 158.07 | 1,411,589 | +0.62(+0.39%) |
May 23, 2017 | 158.83 | 159.31 | 157.23 | 157.46 | 1,098,259 | -1.50(-0.94%) |
May 22, 2017 | 156.41 | 159.58 | 156.41 | 158.96 | 1,136,590 | +3.08(+1.97%) |
May 19, 2017 | 155.02 | 156.91 | 154.75 | 155.88 | 1,053,590 | +1.38(+0.89%) |
May 18, 2017 | 152.02 | 157.79 | 151.74 | 154.50 | 1,468,644 | -1.31(-0.84%) |
May 17, 2017 | 159.67 | 160.11 | 154.68 | 155.81 | 1,448,349 | -3.86(-2.42%) |
May 16, 2017 | 161.40 | 161.56 | 159.06 | 159.67 | 934,521 | -2.03(-1.26%) |
May 15, 2017 | 164.57 | 164.92 | 160.19 | 161.70 | 1,585,639 | -2.89(-1.76%) |
May 12, 2017 | 167.07 | 167.13 | 163.97 | 164.59 | 768,612 | -2.74(-1.64%) |
May 11, 2017 | 167.43 | 168.05 | 164.93 | 167.33 | 787,155 | -0.15(-0.09%) |
May 10, 2017 | 167.29 | 167.90 | 166.19 | 167.48 | 851,356 | +0.08(+0.05%) |
May 09, 2017 | 168.70 | 169.34 | 166.74 | 167.40 | 1,279,536 | -1.08(-0.64%) |
May 08, 2017 | 168.45 | 169.28 | 167.65 | 168.48 | 616,487 | -0.22(-0.13%) |
May 05, 2017 | 167.10 | 168.82 | 166.07 | 168.70 | 868,225 | +1.51(+0.90%) |
May 04, 2017 | 170.67 | 171.16 | 165.64 | 167.19 | 1,287,491 | -2.85(-1.68%) |
May 03, 2017 | 168.26 | 170.24 | 167.46 | 170.05 | 930,127 | +1.23(+0.73%) |
May 02, 2017 | 168.51 | 169.13 | 167.34 | 168.81 | 698,826 | +1.14(+0.68%) |
May 01, 2017 | 171.00 | 171.33 | 166.80 | 167.67 | 1,056,800 | -2.97(-1.74%) |
Apr 28, 2017 | 171.13 | 171.52 | 168.60 | 170.65 | 1,382,513 | -0.42(-0.24%) |
Apr 27, 2017 | 172.66 | 172.77 | 170.25 | 171.06 | 1,028,999 | -0.89(-0.52%) |
Apr 26, 2017 | 172.07 | 172.61 | 169.95 | 171.95 | 918,261 | +0.72(+0.42%) |
Apr 25, 2017 | 170.76 | 172.80 | 170.47 | 171.23 | 1,395,875 | +1.29(+0.76%) |
Apr 24, 2017 | 175.07 | 175.07 | 168.59 | 169.94 | 1,726,159 | -2.88(-1.67%) |
Apr 21, 2017 | 173.66 | 174.25 | 171.40 | 172.82 | 1,428,082 | -0.72(-0.41%) |
Apr 20, 2017 | 173.76 | 174.40 | 172.05 | 173.53 | 1,785,043 | +0.54(+0.31%) |
Apr 19, 2017 | 173.53 | 176.80 | 170.47 | 173.00 | 4,130,937 | -1.97(-1.12%) |
Apr 18, 2017 | 179.48 | 185.61 | 172.97 | 174.96 | 6,171,187 | -22.49(-11.39%) |
Apr 17, 2017 | 197.11 | 198.17 | 196.43 | 197.45 | 1,171,116 | +1.30(+0.66%) |
Apr 13, 2017 | 198.35 | 200.13 | 195.93 | 196.15 | 1,007,985 | -1.96(-0.99%) |
Apr 12, 2017 | 199.21 | 201.64 | 197.88 | 198.11 | 1,321,168 | -5.13(-2.52%) |
Apr 11, 2017 | 202.10 | 203.99 | 201.85 | 203.24 | 1,021,117 | +0.11(+0.06%) |
Apr 10, 2017 | 202.91 | 204.96 | 202.59 | 203.12 | 1,064,444 | +0.09(+0.04%) |
Apr 07, 2017 | 203.25 | 204.68 | 202.47 | 203.03 | 747,681 | -0.48(-0.23%) |
Apr 06, 2017 | 205.29 | 206.22 | 202.78 | 203.51 | 975,104 | -1.70(-0.83%) |
Apr 05, 2017 | 205.41 | 207.19 | 204.75 | 205.21 | 1,462,289 | +0.82(+0.40%) |
Apr 04, 2017 | 204.50 | 205.70 | 203.72 | 204.39 | 896,562 | -0.35(-0.17%) |