Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 197.82 | 198.34 | 194.09 | 194.49 | 425,522 | -2.70(-1.37%) |
Apr 27, 2018 | 199.59 | 199.75 | 195.78 | 197.19 | 289,123 | -1.87(-0.94%) |
Apr 26, 2018 | 195.15 | 199.55 | 194.74 | 199.06 | 400,947 | +4.45(+2.29%) |
Apr 25, 2018 | 193.69 | 195.25 | 191.58 | 194.61 | 324,514 | +0.76(+0.39%) |
Apr 24, 2018 | 199.08 | 201.15 | 192.34 | 193.85 | 430,588 | -3.78(-1.91%) |
Apr 23, 2018 | 197.70 | 200.35 | 196.78 | 197.63 | 212,169 | +0.88(+0.45%) |
Apr 20, 2018 | 198.27 | 199.71 | 195.81 | 196.75 | 350,758 | -1.07(-0.54%) |
Apr 19, 2018 | 200.38 | 200.51 | 196.43 | 197.82 | 340,064 | -3.02(-1.50%) |
Apr 18, 2018 | 199.66 | 202.26 | 199.00 | 200.84 | 260,050 | +1.22(+0.61%) |
Apr 17, 2018 | 196.92 | 200.51 | 196.19 | 199.62 | 441,765 | +4.00(+2.04%) |
Apr 16, 2018 | 193.44 | 197.00 | 191.32 | 195.62 | 291,686 | +3.84(+2.00%) |
Apr 13, 2018 | 194.76 | 195.01 | 190.74 | 191.78 | 301,021 | -2.43(-1.25%) |
Apr 12, 2018 | 193.13 | 195.51 | 192.89 | 194.21 | 297,204 | +1.80(+0.94%) |
Apr 11, 2018 | 191.26 | 193.87 | 190.92 | 192.41 | 275,412 | -0.85(-0.44%) |
Apr 10, 2018 | 189.30 | 194.56 | 189.06 | 193.26 | 401,321 | +6.13(+3.28%) |
Apr 09, 2018 | 186.37 | 190.18 | 185.67 | 187.13 | 352,744 | +1.57(+0.85%) |
Apr 06, 2018 | 189.76 | 191.10 | 183.86 | 185.56 | 403,597 | -5.32(-2.79%) |
Apr 05, 2018 | 192.30 | 192.99 | 189.75 | 190.88 | 363,566 | +0.05(+0.03%) |
Apr 04, 2018 | 186.40 | 191.59 | 185.51 | 190.83 | 421,228 | +2.12(+1.12%) |
Apr 03, 2018 | 187.61 | 189.35 | 186.04 | 188.71 | 604,764 | +2.09(+1.12%) |
Apr 02, 2018 | 191.29 | 191.95 | 184.48 | 186.62 | 479,157 | -4.77(-2.49%) |
Mar 29, 2018 | 191.39 | 191.39 | 191.39 | 0 | +2.60(+1.38%) | |
Mar 28, 2018 | 191.26 | 192.55 | 188.12 | 188.79 | 616,646 | -2.11(-1.11%) |
Mar 27, 2018 | 199.18 | 199.42 | 189.73 | 190.90 | 492,269 | -6.40(-3.24%) |
Mar 26, 2018 | 192.93 | 197.48 | 191.59 | 197.30 | 563,334 | +6.99(+3.67%) |
Mar 23, 2018 | 194.02 | 196.69 | 190.16 | 190.31 | 603,310 | -3.57(-1.84%) |
Mar 22, 2018 | 198.21 | 199.05 | 193.70 | 193.88 | 536,969 | -6.35(-3.17%) |
Mar 21, 2018 | 200.49 | 201.82 | 198.30 | 200.23 | 415,354 | -0.49(-0.24%) |
Mar 20, 2018 | 199.96 | 201.45 | 198.72 | 200.72 | 325,439 | +1.66(+0.83%) |
Mar 19, 2018 | 203.47 | 204.12 | 197.82 | 199.06 | 627,377 | -5.67(-2.77%) |
Mar 16, 2018 | 203.76 | 206.77 | 203.32 | 204.73 | 785,330 | +1.36(+0.67%) |
Mar 15, 2018 | 203.38 | 205.79 | 201.70 | 203.37 | 444,996 | -0.21(-0.10%) |
Mar 14, 2018 | 205.74 | 205.74 | 202.51 | 203.58 | 422,149 | -0.95(-0.46%) |
Mar 13, 2018 | 205.14 | 206.49 | 202.56 | 204.53 | 443,236 | +0.18(+0.09%) |
Mar 12, 2018 | 203.44 | 205.90 | 202.32 | 204.35 | 468,303 | +1.18(+0.58%) |
Mar 09, 2018 | 198.32 | 203.26 | 197.81 | 203.17 | 631,144 | +5.72(+2.90%) |
Mar 08, 2018 | 195.00 | 198.71 | 193.67 | 197.45 | 492,353 | +3.03(+1.56%) |
Mar 07, 2018 | 194.93 | 194.42 | 474,247 | +3.83(+2.01%) | ||
Mar 06, 2018 | 191.14 | 191.14 | 187.65 | 190.59 | 648,281 | -0.55(-0.29%) |
Mar 05, 2018 | 184.37 | 191.63 | 183.39 | 191.14 | 644,032 | +5.37(+2.89%) |
Mar 02, 2018 | 181.34 | 186.12 | 180.56 | 185.77 | 540,134 | +3.26(+1.79%) |
Mar 01, 2018 | 187.39 | 188.45 | 181.06 | 182.51 | 683,933 | -4.72(-2.52%) |
Feb 28, 2018 | 188.80 | 191.90 | 187.19 | 187.23 | 730,724 | -0.75(-0.40%) |
Feb 27, 2018 | 186.38 | 188.81 | 186.21 | 187.98 | 422,164 | +1.89(+1.02%) |
Feb 26, 2018 | 187.60 | 188.78 | 185.51 | 186.09 | 480,143 | -1.52(-0.81%) |
Feb 23, 2018 | 185.12 | 187.63 | 183.48 | 187.61 | 461,498 | +3.75(+2.04%) |
Feb 22, 2018 | 183.25 | 183.86 | 548,651 | -0.08(-0.04%) | ||
Feb 21, 2018 | 183.36 | 187.68 | 183.36 | 183.94 | 349,715 | +0.78(+0.43%) |
Feb 20, 2018 | 182.43 | 185.17 | 182.43 | 183.16 | 426,922 | +0.68(+0.37%) |
Feb 16, 2018 | 182.48 | 182.48 | 182.48 | 0 | +1.03(+0.57%) | |
Feb 15, 2018 | 179.22 | 181.52 | 178.43 | 181.45 | 591,230 | +3.19(+1.79%) |
Feb 14, 2018 | 174.35 | 179.87 | 173.63 | 178.26 | 1,003,997 | +2.87(+1.64%) |
Feb 13, 2018 | 173.93 | 176.37 | 172.37 | 175.39 | 1,200,471 | +0.33(+0.19%) |
Feb 12, 2018 | 174.42 | 177.01 | 172.51 | 175.06 | 421,891 | +2.11(+1.22%) |
Feb 09, 2018 | 170.41 | 174.43 | 166.70 | 172.95 | 726,185 | +3.67(+2.17%) |
Feb 08, 2018 | 175.70 | 176.52 | 169.20 | 169.28 | 813,876 | -7.55(-4.27%) |
Feb 07, 2018 | 179.58 | 180.43 | 178.25 | 176.83 | 681,545 | -3.22(-1.79%) |
Feb 06, 2018 | 177.30 | 180.44 | 173.40 | 180.05 | 1,366,608 | -1.75(-0.96%) |
Feb 05, 2018 | 182.50 | 184.40 | 179.56 | 181.80 | 1,226,758 | -4.56(-2.45%) |
Feb 02, 2018 | 193.53 | 195.66 | 186.23 | 186.36 | 770,643 | -7.59(-3.91%) |
Feb 01, 2018 | 189.53 | 198.73 | 185.70 | 193.95 | 859,049 | +6.91(+3.69%) |
Jan 31, 2018 | 186.66 | 188.55 | 185.10 | 187.04 | 658,979 | +0.45(+0.24%) |
Jan 30, 2018 | 186.26 | 187.66 | 185.89 | 186.59 | 481,356 | -0.19(-0.10%) |
Jan 29, 2018 | 186.70 | 187.43 | 185.50 | 186.78 | 410,823 | -0.25(-0.13%) |
Jan 26, 2018 | 186.40 | 187.24 | 184.34 | 187.03 | 373,578 | +1.30(+0.70%) |
Jan 25, 2018 | 184.70 | 187.11 | 183.90 | 185.73 | 396,281 | +1.65(+0.90%) |
Jan 24, 2018 | 183.23 | 185.76 | 181.77 | 184.08 | 520,073 | +1.85(+1.02%) |
Jan 23, 2018 | 180.65 | 183.13 | 179.49 | 182.23 | 426,966 | +1.28(+0.71%) |
Jan 22, 2018 | 181.00 | 181.37 | 179.21 | 180.95 | 445,007 | +0.32(+0.18%) |
Jan 19, 2018 | 179.50 | 180.88 | 179.12 | 180.63 | 602,985 | +1.63(+0.91%) |
Jan 18, 2018 | 178.70 | 180.30 | 177.44 | 179.00 | 564,878 | -0.36(-0.20%) |
Jan 17, 2018 | 177.14 | 180.20 | 175.99 | 179.36 | 548,140 | +3.26(+1.85%) |
Jan 16, 2018 | 174.50 | 177.25 | 173.41 | 176.10 | 727,661 | +2.86(+1.65%) |
Jan 12, 2018 | 173.24 | 173.24 | 173.24 | 0 | +1.73(+1.01%) | |
Jan 11, 2018 | 166.69 | 171.55 | 166.26 | 171.51 | 526,284 | +5.37(+3.23%) |
Jan 10, 2018 | 166.42 | 166.14 | 503,197 | +0.41(+0.25%) | ||
Jan 09, 2018 | 165.38 | 166.08 | 164.07 | 165.73 | 397,461 | +0.65(+0.39%) |
Jan 08, 2018 | 166.50 | 167.71 | 164.78 | 165.08 | 449,196 | -1.52(-0.91%) |
Jan 05, 2018 | 165.05 | 166.74 | 163.26 | 166.60 | 515,327 | +2.64(+1.61%) |
Jan 04, 2018 | 162.91 | 165.70 | 162.51 | 163.96 | 520,202 | +1.91(+1.18%) |
Jan 03, 2018 | 157.90 | 162.37 | 157.85 | 162.05 | 404,298 | +4.24(+2.69%) |
Jan 02, 2018 | 157.59 | 160.53 | 157.53 | 157.81 | 398,513 | +1.43(+0.91%) |
Dec 29, 2017 | 156.38 | 156.38 | 156.38 | 0 | -2.41(-1.52%) | |
Dec 28, 2017 | 156.79 | 158.99 | 155.33 | 158.79 | 286,584 | +2.10(+1.34%) |
Dec 27, 2017 | 157.47 | 158.55 | 156.42 | 156.69 | 317,055 | -0.38(-0.24%) |
Dec 26, 2017 | 157.28 | 157.65 | 156.12 | 157.07 | 256,782 | -0.58(-0.37%) |
Dec 22, 2017 | 156.81 | 158.07 | 154.88 | 157.65 | 261,595 | +0.37(+0.24%) |
Dec 21, 2017 | 159.58 | 159.95 | 157.01 | 157.28 | 239,890 | -1.40(-0.88%) |
Dec 20, 2017 | 157.57 | 159.09 | 156.06 | 158.68 | 322,169 | +1.29(+0.82%) |
Dec 19, 2017 | 157.29 | 158.94 | 156.13 | 157.39 | 415,489 | +0.09(+0.06%) |
Dec 18, 2017 | 157.53 | 158.12 | 156.32 | 157.30 | 414,578 | +0.70(+0.45%) |
Dec 15, 2017 | 156.51 | 157.99 | 155.16 | 156.60 | 1,046,527 | +1.35(+0.87%) |
Dec 14, 2017 | 158.35 | 158.41 | 155.14 | 155.25 | 397,073 | -2.95(-1.86%) |
Dec 13, 2017 | 159.54 | 160.24 | 158.08 | 158.20 | 462,186 | -1.07(-0.67%) |
Dec 12, 2017 | 159.76 | 159.92 | 157.11 | 159.27 | 351,051 | -0.43(-0.27%) |
Dec 11, 2017 | 160.50 | 160.57 | 157.85 | 159.70 | 379,549 | -0.87(-0.54%) |
Dec 08, 2017 | 160.57 | 161.19 | 159.20 | 160.57 | 273,262 | +0.79(+0.49%) |
Dec 07, 2017 | 159.69 | 160.71 | 158.03 | 159.78 | 417,485 | -0.21(-0.13%) |
Dec 06, 2017 | 160.36 | 162.21 | 158.95 | 159.99 | 582,652 | +0.21(+0.13%) |
Dec 05, 2017 | 159.92 | 165.77 | 158.60 | 159.78 | 1,093,623 | +0.48(+0.30%) |
Dec 04, 2017 | 155.74 | 160.00 | 155.61 | 159.30 | 958,379 | +4.30(+2.77%) |
Dec 01, 2017 | 156.14 | 156.88 | 153.25 | 155.00 | 466,886 | -1.41(-0.90%) |
Nov 30, 2017 | 154.01 | 156.78 | 152.89 | 156.41 | 840,595 | +2.41(+1.56%) |
Nov 29, 2017 | 155.25 | 155.68 | 153.42 | 154.00 | 398,800 | -1.02(-0.66%) |
Nov 28, 2017 | 156.06 | 156.45 | 154.18 | 155.02 | 395,186 | -0.41(-0.26%) |
Nov 27, 2017 | 154.75 | 156.53 | 153.87 | 155.43 | 375,375 | +0.62(+0.40%) |
Nov 24, 2017 | 153.72 | 155.19 | 153.70 | 154.81 | 148,782 | +0.75(+0.49%) |
Nov 22, 2017 | 155.93 | 157.06 | 153.95 | 154.06 | 285,382 | -1.53(-0.98%) |
Nov 21, 2017 | 156.48 | 156.48 | 154.41 | 155.59 | 404,742 | +0.19(+0.12%) |
Nov 20, 2017 | 154.70 | 155.84 | 154.24 | 155.40 | 395,450 | +0.52(+0.34%) |
Nov 17, 2017 | 153.80 | 155.66 | 153.36 | 154.88 | 512,765 | +0.80(+0.52%) |
Nov 16, 2017 | 151.77 | 154.79 | 151.53 | 154.08 | 746,292 | +2.68(+1.77%) |
Nov 15, 2017 | 149.49 | 151.91 | 148.50 | 151.40 | 660,470 | +1.86(+1.24%) |
Nov 14, 2017 | 146.91 | 149.73 | 146.91 | 149.54 | 668,342 | +1.75(+1.18%) |
Nov 13, 2017 | 146.91 | 148.04 | 146.09 | 147.79 | 681,144 | +0.11(+0.07%) |
Nov 10, 2017 | 149.15 | 149.83 | 146.76 | 147.68 | 525,079 | -2.51(-1.67%) |
Nov 09, 2017 | 149.45 | 150.74 | 149.00 | 150.19 | 462,573 | +0.12(+0.08%) |
Nov 08, 2017 | 149.83 | 151.41 | 149.13 | 150.07 | 526,561 | -0.01(-0.01%) |
Nov 07, 2017 | 149.81 | 151.48 | 147.05 | 150.08 | 835,722 | -1.41(-0.93%) |
Nov 06, 2017 | 154.81 | 154.95 | 149.00 | 151.49 | 1,032,570 | -4.00(-2.57%) |
Nov 03, 2017 | 150.69 | 155.82 | 150.60 | 155.49 | 810,196 | +3.66(+2.41%) |
Nov 02, 2017 | 159.23 | 159.23 | 151.13 | 151.83 | 1,447,817 | -7.41(-4.65%) |
Nov 01, 2017 | 167.79 | 167.79 | 159.15 | 159.24 | 535,588 | -6.93(-4.17%) |
Oct 31, 2017 | 163.76 | 168.09 | 161.01 | 166.17 | 909,816 | +1.76(+1.07%) |
Oct 30, 2017 | 167.76 | 168.63 | 163.23 | 164.41 | 543,078 | -3.96(-2.35%) |
Oct 27, 2017 | 163.61 | 168.66 | 162.90 | 168.37 | 447,737 | +4.12(+2.51%) |
Oct 26, 2017 | 162.78 | 164.46 | 162.78 | 164.25 | 351,827 | +2.21(+1.36%) |
Oct 25, 2017 | 162.03 | 162.94 | 160.24 | 162.04 | 407,046 | -0.66(-0.41%) |
Oct 24, 2017 | 163.66 | 164.61 | 161.62 | 162.70 | 354,937 | -1.73(-1.05%) |
Oct 23, 2017 | 165.54 | 167.55 | 163.91 | 164.43 | 283,548 | -0.28(-0.17%) |
Oct 20, 2017 | 162.30 | 165.79 | 161.45 | 164.71 | 409,733 | +3.13(+1.94%) |
Oct 19, 2017 | 162.98 | 162.98 | 160.84 | 161.58 | 318,221 | -1.47(-0.90%) |
Oct 18, 2017 | 159.83 | 163.27 | 159.28 | 163.05 | 454,922 | +3.05(+1.91%) |
Oct 17, 2017 | 158.09 | 160.07 | 158.09 | 160.00 | 272,234 | +1.45(+0.91%) |
Oct 16, 2017 | 159.97 | 160.43 | 158.24 | 158.55 | 368,661 | -1.05(-0.66%) |
Oct 13, 2017 | 161.26 | 162.64 | 159.19 | 159.60 | 374,206 | -2.16(-1.34%) |
Oct 12, 2017 | 157.53 | 163.09 | 157.53 | 161.76 | 484,965 | +3.68(+2.33%) |
Oct 11, 2017 | 156.90 | 158.25 | 156.80 | 158.08 | 277,926 | +0.75(+0.48%) |
Oct 10, 2017 | 158.91 | 156.90 | 157.33 | 259,937 | -0.96(-0.61%) | |
Oct 09, 2017 | 158.80 | 159.70 | 158.07 | 158.29 | 304,266 | -0.68(-0.43%) |
Oct 06, 2017 | 158.16 | 159.84 | 157.40 | 158.97 | 544,504 | +0.86(+0.54%) |
Oct 05, 2017 | 157.81 | 158.55 | 156.68 | 158.11 | 316,240 | +0.70(+0.44%) |
Oct 04, 2017 | 153.96 | 157.52 | 153.96 | 157.41 | 386,688 | +3.01(+1.95%) |
Oct 03, 2017 | 157.15 | 157.80 | 153.45 | 154.40 | 510,652 | -2.77(-1.76%) |
Oct 02, 2017 | 156.13 | 157.83 | 155.98 | 157.17 | 310,716 | +1.68(+1.08%) |
Sep 29, 2017 | 154.35 | 155.60 | 153.97 | 155.49 | 392,762 | +1.12(+0.73%) |
Sep 28, 2017 | 156.02 | 156.10 | 153.51 | 154.37 | 382,804 | -2.08(-1.33%) |
Sep 27, 2017 | 153.41 | 156.82 | 153.25 | 156.45 | 387,769 | +3.21(+2.09%) |
Sep 26, 2017 | 154.50 | 154.94 | 153.09 | 153.24 | 562,328 | -1.28(-0.83%) |
Sep 25, 2017 | 157.14 | 157.57 | 154.12 | 154.52 | 445,935 | -2.98(-1.89%) |
Sep 22, 2017 | 155.75 | 157.76 | 155.39 | 157.50 | 362,117 | +1.74(+1.12%) |
Sep 21, 2017 | 158.51 | 158.51 | 154.82 | 155.76 | 547,338 | -2.72(-1.72%) |
Sep 20, 2017 | 160.89 | 161.63 | 157.77 | 158.48 | 395,027 | -2.05(-1.28%) |
Sep 19, 2017 | 162.09 | 162.20 | 160.13 | 160.53 | 443,438 | -1.57(-0.97%) |
Sep 18, 2017 | 159.37 | 162.49 | 159.05 | 162.10 | 630,292 | +3.13(+1.97%) |
Sep 15, 2017 | 159.07 | 159.34 | 157.36 | 158.97 | 774,056 | +0.17(+0.11%) |
Sep 14, 2017 | 158.19 | 159.71 | 157.89 | 158.80 | 384,803 | -0.20(-0.13%) |
Sep 13, 2017 | 158.97 | 159.36 | 157.00 | 159.00 | 369,520 | +0.02(+0.01%) |
Sep 12, 2017 | 160.13 | 160.36 | 158.29 | 158.98 | 234,585 | -1.25(-0.78%) |
Sep 11, 2017 | 158.20 | 160.55 | 157.61 | 160.23 | 409,213 | +2.74(+1.74%) |
Sep 08, 2017 | 157.64 | 159.04 | 156.90 | 157.49 | 331,368 | -0.46(-0.29%) |
Sep 07, 2017 | 157.18 | 159.32 | 155.87 | 157.95 | 553,832 | +1.08(+0.69%) |
Sep 06, 2017 | 156.71 | 157.22 | 154.87 | 156.87 | 490,681 | +1.06(+0.68%) |
Sep 05, 2017 | 156.46 | 152.96 | 155.81 | 463,284 | +0.83(+0.54%) | |
Sep 01, 2017 | 155.72 | 155.80 | 154.15 | 154.98 | 265,073 | -0.45(-0.29%) |
Aug 31, 2017 | 153.46 | 155.99 | 152.31 | 155.43 | 642,409 | +2.72(+1.78%) |
Aug 30, 2017 | 150.10 | 154.23 | 150.10 | 152.71 | 552,972 | +2.39(+1.59%) |
Aug 29, 2017 | 149.32 | 150.94 | 149.32 | 150.32 | 451,299 | -0.12(-0.08%) |
Aug 28, 2017 | 151.28 | 152.12 | 149.45 | 150.44 | 528,063 | -0.64(-0.42%) |
Aug 25, 2017 | 153.00 | 153.00 | 150.95 | 151.08 | 525,967 | -1.49(-0.98%) |
Aug 24, 2017 | 153.50 | 154.55 | 152.29 | 152.57 | 424,594 | -1.04(-0.68%) |
Aug 23, 2017 | 155.00 | 155.15 | 152.83 | 153.61 | 576,335 | +0.79(+0.52%) |
Aug 22, 2017 | 151.00 | 153.02 | 150.77 | 152.82 | 437,834 | +2.41(+1.60%) |
Aug 21, 2017 | 151.28 | 151.28 | 148.80 | 150.41 | 664,751 | -0.03(-0.02%) |
Aug 18, 2017 | 151.26 | 152.88 | 150.25 | 150.44 | 567,106 | -1.46(-0.96%) |
Aug 17, 2017 | 155.00 | 155.50 | 151.83 | 151.90 | 540,821 | -3.31(-2.13%) |
Aug 16, 2017 | 154.99 | 156.27 | 154.78 | 155.21 | 870,967 | +0.54(+0.35%) |
Aug 15, 2017 | 156.15 | 157.09 | 154.22 | 154.67 | 613,710 | -0.65(-0.42%) |
Aug 14, 2017 | 152.98 | 155.83 | 152.98 | 155.32 | 832,430 | +2.30(+1.50%) |
Aug 11, 2017 | 151.71 | 153.92 | 151.40 | 153.02 | 502,062 | +1.96(+1.30%) |
Aug 10, 2017 | 154.28 | 154.69 | 150.35 | 151.06 | 912,673 | -3.45(-2.23%) |
Aug 09, 2017 | 154.33 | 155.39 | 153.52 | 154.51 | 389,476 | -0.26(-0.17%) |
Aug 08, 2017 | 154.83 | 156.47 | 153.66 | 154.77 | 518,777 | -0.72(-0.46%) |
Aug 07, 2017 | 152.90 | 155.56 | 152.59 | 155.49 | 489,002 | +2.89(+1.89%) |
Aug 04, 2017 | 155.20 | 151.56 | 152.60 | 464,850 | -1.49(-0.97%) | |
Aug 03, 2017 | 151.44 | 155.33 | 151.19 | 154.09 | 759,260 | +2.88(+1.90%) |
Aug 02, 2017 | 154.52 | 156.57 | 150.49 | 151.21 | 1,104,582 | -3.47(-2.24%) |
Aug 01, 2017 | 163.84 | 165.41 | 153.39 | 154.68 | 1,380,042 | -11.78(-7.08%) |
Jul 31, 2017 | 168.07 | 169.24 | 165.81 | 166.46 | 578,214 | -1.06(-0.63%) |
Jul 28, 2017 | 165.60 | 168.00 | 164.56 | 167.52 | 482,309 | +3.12(+1.90%) |
Jul 27, 2017 | 166.81 | 167.30 | 162.50 | 164.40 | 378,286 | -2.43(-1.46%) |
Jul 26, 2017 | 165.93 | 167.64 | 165.93 | 166.83 | 330,919 | +0.28(+0.17%) |
Jul 25, 2017 | 170.56 | 171.37 | 166.11 | 166.55 | 582,408 | -3.63(-2.13%) |
Jul 24, 2017 | 166.78 | 170.56 | 166.73 | 170.18 | 394,197 | +3.56(+2.14%) |
Jul 21, 2017 | 166.59 | 168.24 | 166.25 | 166.62 | 357,590 | -0.67(-0.40%) |
Jul 20, 2017 | 167.78 | 166.73 | 167.29 | 267,244 | -0.49(-0.29%) | |
Jul 19, 2017 | 165.85 | 168.20 | 165.08 | 167.78 | 359,917 | +2.25(+1.36%) |
Jul 18, 2017 | 165.84 | 166.96 | 164.77 | 165.53 | 367,508 | -0.50(-0.30%) |
Jul 17, 2017 | 166.54 | 167.30 | 165.17 | 166.03 | 756,955 | -0.47(-0.28%) |
Jul 14, 2017 | 164.02 | 167.58 | 163.85 | 166.50 | 444,135 | +2.91(+1.78%) |
Jul 13, 2017 | 164.92 | 165.06 | 162.53 | 163.59 | 495,547 | -1.04(-0.63%) |
Jul 12, 2017 | 162.89 | 165.25 | 162.01 | 164.63 | 570,837 | +2.91(+1.80%) |
Jul 11, 2017 | 161.76 | 162.36 | 160.00 | 161.72 | 1,165,449 | +0.21(+0.13%) |
Jul 10, 2017 | 161.02 | 162.74 | 160.42 | 161.51 | 821,902 | +0.08(+0.05%) |
Jul 07, 2017 | 159.82 | 162.36 | 159.55 | 161.43 | 411,520 | +2.17(+1.36%) |
Jul 06, 2017 | 160.23 | 160.99 | 157.77 | 159.26 | 670,163 | -2.12(-1.31%) |
Jul 05, 2017 | 159.51 | 161.97 | 159.45 | 161.38 | 760,200 | +2.06(+1.29%) |
Jul 03, 2017 | 162.39 | 163.76 | 159.17 | 159.32 | 325,179 | -2.10(-1.30%) |
Jun 30, 2017 | 161.47 | 162.84 | 160.58 | 161.42 | 595,621 | +0.88(+0.55%) |
Jun 29, 2017 | 164.22 | 164.22 | 159.00 | 160.54 | 584,363 | -4.11(-2.50%) |
Jun 28, 2017 | 162.92 | 164.93 | 162.44 | 164.65 | 557,616 | +2.21(+1.36%) |
Jun 27, 2017 | 165.57 | 165.78 | 162.28 | 162.44 | 447,095 | -3.53(-2.13%) |
Jun 26, 2017 | 168.28 | 168.63 | 165.79 | 165.97 | 559,158 | -1.38(-0.82%) |
Jun 23, 2017 | 165.98 | 167.35 | 1,315,437 | +0.83(+0.50%) | ||
Jun 22, 2017 | 166.50 | 167.98 | 165.44 | 166.52 | 436,594 | -0.09(-0.05%) |
Jun 21, 2017 | 166.02 | 167.07 | 165.83 | 166.61 | 473,237 | +0.59(+0.36%) |
Jun 20, 2017 | 163.90 | 167.29 | 163.84 | 166.02 | 698,998 | +1.64(+1.00%) |
Jun 19, 2017 | 161.40 | 164.62 | 161.19 | 164.38 | 611,780 | +3.67(+2.28%) |
Jun 16, 2017 | 160.21 | 162.73 | 159.51 | 160.71 | 1,120,919 | +0.14(+0.09%) |
Jun 15, 2017 | 159.77 | 160.99 | 157.88 | 160.57 | 769,335 | -0.06(-0.04%) |
Jun 14, 2017 | 162.31 | 164.26 | 160.25 | 160.63 | 659,820 | -0.67(-0.42%) |
Jun 13, 2017 | 159.35 | 161.63 | 158.22 | 161.30 | 942,308 | +3.08(+1.95%) |
Jun 12, 2017 | 164.35 | 164.56 | 156.02 | 158.22 | 1,422,364 | -6.34(-3.85%) |
Jun 09, 2017 | 171.71 | 172.18 | 164.23 | 164.56 | 872,972 | -6.78(-3.96%) |
Jun 08, 2017 | 172.02 | 172.86 | 170.32 | 171.34 | 476,375 | -0.60(-0.35%) |
Jun 07, 2017 | 171.24 | 173.01 | 170.90 | 171.94 | 591,842 | +1.06(+0.62%) |
Jun 06, 2017 | 170.09 | 172.25 | 169.34 | 170.88 | 473,155 | +0.89(+0.52%) |
Jun 05, 2017 | 170.55 | 171.51 | 169.53 | 169.99 | 412,467 | +0.13(+0.08%) |
Jun 02, 2017 | 168.56 | 170.18 | 168.00 | 169.86 | 548,523 | +1.61(+0.96%) |
Jun 01, 2017 | 166.88 | 169.06 | 165.19 | 168.25 | 1,058,752 | -0.14(-0.08%) |
May 31, 2017 | 168.13 | 169.23 | 166.77 | 168.39 | 744,661 | +0.46(+0.27%) |
May 30, 2017 | 167.44 | 168.91 | 167.31 | 167.93 | 299,458 | +0.37(+0.22%) |
May 26, 2017 | 166.97 | 168.12 | 166.58 | 167.56 | 383,621 | +0.16(+0.10%) |
May 25, 2017 | 165.05 | 168.43 | 164.75 | 167.40 | 466,374 | +2.80(+1.70%) |
May 24, 2017 | 164.57 | 165.00 | 163.20 | 164.60 | 382,862 | +0.40(+0.24%) |
May 23, 2017 | 163.37 | 164.44 | 162.68 | 164.20 | 419,844 | +1.23(+0.75%) |
May 22, 2017 | 161.13 | 163.25 | 161.05 | 162.97 | 430,172 | +1.34(+0.83%) |
May 19, 2017 | 161.75 | 162.39 | 160.98 | 161.63 | 470,595 | +0.04(+0.02%) |
May 18, 2017 | 161.20 | 162.76 | 160.51 | 161.59 | 627,504 | +0.55(+0.34%) |
May 17, 2017 | 163.92 | 164.06 | 160.91 | 161.04 | 488,600 | -3.68(-2.23%) |
May 16, 2017 | 164.90 | 164.97 | 163.71 | 164.72 | 370,553 | +0.24(+0.15%) |
May 15, 2017 | 163.15 | 164.56 | 162.71 | 164.48 | 375,195 | +1.26(+0.77%) |
May 12, 2017 | 163.17 | 164.00 | 162.59 | 163.22 | 377,208 | +0.05(+0.03%) |
May 11, 2017 | 162.07 | 163.27 | 161.83 | 163.17 | 383,582 | +0.16(+0.10%) |
May 10, 2017 | 162.08 | 163.63 | 161.55 | 163.01 | 678,721 | +0.95(+0.59%) |
May 09, 2017 | 160.80 | 162.25 | 160.80 | 162.06 | 475,465 | +0.40(+0.25%) |
May 08, 2017 | 161.89 | 162.65 | 160.56 | 161.66 | 418,240 | -0.81(-0.50%) |
May 05, 2017 | 161.02 | 162.76 | 160.11 | 162.47 | 771,065 | +2.01(+1.25%) |
May 04, 2017 | 160.47 | 161.02 | 158.83 | 160.46 | 789,251 | +0.18(+0.11%) |
May 03, 2017 | 163.73 | 164.85 | 160.18 | 160.28 | 794,739 | -3.45(-2.11%) |
May 02, 2017 | 164.20 | 164.20 | 162.39 | 163.73 | 834,114 | +0.00(+0.00%) |