Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 187.19 | 191.58 | 185.44 | 185.54 | 651,088 | -1.49(-0.80%) |
Apr 27, 2018 | 186.58 | 187.59 | 185.70 | 187.03 | 488,660 | +0.45(+0.24%) |
Apr 26, 2018 | 187.47 | 187.90 | 183.78 | 186.58 | 886,080 | -0.36(-0.19%) |
Apr 25, 2018 | 184.07 | 187.31 | 182.67 | 186.94 | 589,316 | +2.80(+1.52%) |
Apr 24, 2018 | 188.44 | 190.01 | 181.34 | 184.14 | 507,310 | -3.46(-1.84%) |
Apr 23, 2018 | 187.13 | 188.68 | 186.27 | 187.60 | 354,898 | +0.20(+0.11%) |
Apr 20, 2018 | 189.64 | 190.24 | 186.52 | 187.40 | 493,964 | -1.38(-0.73%) |
Apr 19, 2018 | 193.73 | 194.29 | 188.22 | 188.78 | 457,042 | -5.12(-2.64%) |
Apr 18, 2018 | 193.50 | 195.48 | 193.28 | 193.90 | 691,446 | +1.61(+0.84%) |
Apr 17, 2018 | 190.60 | 194.33 | 190.60 | 192.28 | 650,647 | +2.68(+1.41%) |
Apr 16, 2018 | 188.35 | 191.23 | 187.34 | 189.61 | 469,792 | +2.78(+1.49%) |
Apr 13, 2018 | 192.86 | 194.10 | 186.02 | 186.83 | 754,966 | -6.00(-3.11%) |
Apr 12, 2018 | 194.09 | 194.36 | 192.43 | 192.83 | 371,776 | -0.38(-0.20%) |
Apr 11, 2018 | 193.73 | 194.61 | 192.40 | 193.21 | 593,177 | -2.27(-1.16%) |
Apr 10, 2018 | 191.62 | 196.32 | 191.60 | 195.48 | 540,526 | +5.32(+2.80%) |
Apr 09, 2018 | 193.06 | 193.66 | 189.26 | 190.15 | 546,237 | -2.49(-1.29%) |
Apr 06, 2018 | 196.29 | 197.04 | 191.28 | 192.64 | 359,997 | -5.55(-2.80%) |
Apr 05, 2018 | 195.51 | 199.64 | 195.51 | 198.19 | 590,166 | +3.50(+1.80%) |
Apr 04, 2018 | 188.76 | 195.14 | 187.46 | 194.69 | 545,651 | +2.91(+1.51%) |
Apr 03, 2018 | 191.83 | 192.90 | 188.57 | 191.79 | 603,725 | -0.04(-0.02%) |
Apr 02, 2018 | 196.12 | 196.43 | 189.10 | 191.83 | 1,028,496 | -5.65(-2.86%) |
Mar 29, 2018 | 197.48 | 197.48 | 197.48 | 0 | +5.25(+2.73%) | |
Mar 28, 2018 | 196.26 | 196.68 | 190.90 | 192.23 | 610,156 | -3.47(-1.77%) |
Mar 27, 2018 | 200.60 | 200.60 | 194.78 | 195.69 | 459,534 | -3.68(-1.84%) |
Mar 26, 2018 | 198.90 | 200.30 | 195.87 | 199.37 | 635,620 | +3.44(+1.76%) |
Mar 23, 2018 | 192.86 | 199.10 | 192.43 | 195.93 | 1,295,876 | +3.78(+1.97%) |
Mar 22, 2018 | 195.91 | 197.08 | 191.99 | 192.15 | 523,015 | -4.79(-2.43%) |
Mar 21, 2018 | 195.12 | 199.35 | 194.14 | 196.94 | 595,710 | +2.41(+1.24%) |
Mar 20, 2018 | 195.58 | 196.50 | 192.45 | 194.53 | 624,119 | -0.28(-0.14%) |
Mar 19, 2018 | 196.96 | 197.58 | 192.35 | 194.81 | 625,496 | -2.57(-1.30%) |
Mar 16, 2018 | 196.85 | 199.14 | 195.33 | 197.38 | 812,894 | +1.67(+0.85%) |
Mar 15, 2018 | 197.22 | 199.30 | 193.88 | 195.71 | 778,479 | -1.22(-0.62%) |
Mar 14, 2018 | 201.75 | 201.75 | 195.39 | 196.93 | 390,536 | -3.42(-1.71%) |
Mar 13, 2018 | 201.15 | 202.69 | 199.56 | 200.35 | 300,385 | +0.57(+0.29%) |
Mar 12, 2018 | 200.12 | 200.47 | 197.72 | 199.78 | 373,927 | +0.51(+0.26%) |
Mar 09, 2018 | 198.88 | 200.03 | 198.16 | 199.27 | 461,950 | +2.07(+1.05%) |
Mar 08, 2018 | 198.28 | 200.51 | 194.94 | 197.20 | 769,190 | -1.09(-0.55%) |
Mar 07, 2018 | 199.51 | 198.29 | 662,162 | -0.46(-0.23%) | ||
Mar 06, 2018 | 196.48 | 200.62 | 194.65 | 198.74 | 489,117 | +3.06(+1.56%) |
Mar 05, 2018 | 193.33 | 196.65 | 191.80 | 195.69 | 498,502 | +1.06(+0.54%) |
Mar 02, 2018 | 192.27 | 195.39 | 187.29 | 194.63 | 895,868 | +0.67(+0.34%) |
Mar 01, 2018 | 194.38 | 197.55 | 192.66 | 193.96 | 695,435 | +0.11(+0.06%) |
Feb 28, 2018 | 196.67 | 197.22 | 193.77 | 193.85 | 663,278 | -2.16(-1.10%) |
Feb 27, 2018 | 200.54 | 201.69 | 194.52 | 196.00 | 782,425 | -4.73(-2.36%) |
Feb 26, 2018 | 201.51 | 202.64 | 197.72 | 200.74 | 798,665 | -0.38(-0.19%) |
Feb 23, 2018 | 202.38 | 203.71 | 200.09 | 201.12 | 521,648 | -0.51(-0.25%) |
Feb 22, 2018 | 202.49 | 204.28 | 200.47 | 201.63 | 565,379 | -0.18(-0.09%) |
Feb 21, 2018 | 204.52 | 205.74 | 201.76 | 201.81 | 353,454 | -1.69(-0.83%) |
Feb 20, 2018 | 204.62 | 205.69 | 201.14 | 203.50 | 868,385 | -2.05(-1.00%) |
Feb 16, 2018 | 205.56 | 205.56 | 205.56 | 0 | -6.03(-2.85%) | |
Feb 15, 2018 | 207.25 | 213.97 | 206.25 | 211.59 | 1,213,681 | +6.55(+3.19%) |
Feb 14, 2018 | 204.90 | 205.65 | 200.57 | 205.04 | 1,474,451 | -2.58(-1.24%) |
Feb 13, 2018 | 205.01 | 207.61 | 1,576,077 | +5.37(+2.66%) | ||
Feb 12, 2018 | 205.29 | 206.23 | 199.99 | 202.24 | 1,125,030 | -1.54(-0.76%) |
Feb 09, 2018 | 199.80 | 205.50 | 195.69 | 203.78 | 988,047 | +5.66(+2.86%) |
Feb 08, 2018 | 206.30 | 207.59 | 197.89 | 198.12 | 945,165 | -9.91(-4.77%) |
Feb 07, 2018 | 198.99 | 208.20 | 198.56 | 208.03 | 1,278,463 | +7.97(+3.99%) |
Feb 06, 2018 | 194.84 | 202.38 | 193.33 | 200.06 | 1,332,177 | +0.64(+0.32%) |
Feb 05, 2018 | 204.57 | 205.94 | 194.40 | 199.42 | 790,319 | -7.13(-3.45%) |
Feb 02, 2018 | 211.10 | 211.86 | 204.92 | 206.55 | 1,327,406 | -6.45(-3.03%) |
Feb 01, 2018 | 215.38 | 218.10 | 211.70 | 213.00 | 844,843 | -3.89(-1.79%) |
Jan 31, 2018 | 224.33 | 226.73 | 213.90 | 216.89 | 934,501 | -7.29(-3.25%) |
Jan 30, 2018 | 223.79 | 226.34 | 223.24 | 224.18 | 529,542 | -1.02(-0.45%) |
Jan 29, 2018 | 227.91 | 227.91 | 223.47 | 225.20 | 542,671 | -2.90(-1.27%) |
Jan 26, 2018 | 227.34 | 229.40 | 224.26 | 228.10 | 621,919 | +1.73(+0.76%) |
Jan 25, 2018 | 221.72 | 227.40 | 219.97 | 226.37 | 687,469 | +5.59(+2.53%) |
Jan 24, 2018 | 219.79 | 222.95 | 217.57 | 220.78 | 578,297 | +0.80(+0.36%) |
Jan 23, 2018 | 215.99 | 220.42 | 213.64 | 219.98 | 550,894 | +4.48(+2.08%) |
Jan 22, 2018 | 216.14 | 216.57 | 211.51 | 215.50 | 506,145 | -0.26(-0.12%) |
Jan 19, 2018 | 217.20 | 218.54 | 214.81 | 215.76 | 519,121 | +0.32(+0.15%) |
Jan 18, 2018 | 215.33 | 217.46 | 215.03 | 215.44 | 563,474 | -0.38(-0.18%) |
Jan 17, 2018 | 217.45 | 217.45 | 214.21 | 215.81 | 551,240 | +0.81(+0.38%) |
Jan 16, 2018 | 221.55 | 221.55 | 214.44 | 215.01 | 741,974 | -4.34(-1.98%) |
Jan 12, 2018 | 219.35 | 219.35 | 219.35 | 0 | +1.06(+0.49%) | |
Jan 11, 2018 | 216.73 | 219.01 | 215.87 | 218.29 | 405,473 | +2.86(+1.33%) |
Jan 10, 2018 | 216.38 | 215.43 | 664,217 | -1.31(-0.61%) | ||
Jan 09, 2018 | 218.63 | 220.68 | 216.60 | 216.74 | 691,109 | -2.13(-0.97%) |
Jan 08, 2018 | 215.72 | 218.87 | 214.59 | 218.87 | 604,347 | +2.78(+1.28%) |
Jan 05, 2018 | 216.92 | 217.47 | 213.92 | 216.09 | 587,382 | -0.64(-0.29%) |
Jan 04, 2018 | 218.63 | 219.26 | 215.01 | 216.73 | 839,100 | +0.47(+0.22%) |
Jan 03, 2018 | 214.85 | 219.09 | 214.38 | 216.25 | 822,007 | +2.38(+1.11%) |
Jan 02, 2018 | 211.61 | 215.34 | 210.16 | 213.88 | 1,046,580 | +3.76(+1.79%) |
Dec 29, 2017 | 210.11 | 210.11 | 210.11 | 0 | +3.40(+1.65%) | |
Dec 28, 2017 | 207.77 | 207.80 | 204.84 | 206.71 | 603,834 | -0.70(-0.34%) |
Dec 27, 2017 | 207.43 | 208.88 | 205.20 | 207.41 | 676,964 | +0.60(+0.29%) |
Dec 26, 2017 | 200.64 | 207.52 | 200.43 | 206.81 | 659,096 | +6.15(+3.06%) |
Dec 22, 2017 | 199.96 | 201.82 | 198.14 | 200.66 | 313,349 | +0.58(+0.29%) |
Dec 21, 2017 | 196.06 | 201.94 | 195.04 | 200.08 | 764,805 | +5.56(+2.86%) |
Dec 20, 2017 | 194.76 | 195.38 | 192.25 | 194.52 | 536,864 | +0.92(+0.48%) |
Dec 19, 2017 | 197.82 | 198.42 | 193.05 | 193.60 | 673,042 | -3.77(-1.91%) |
Dec 18, 2017 | 195.82 | 198.74 | 193.82 | 197.37 | 614,798 | +3.03(+1.56%) |
Dec 15, 2017 | 194.19 | 195.75 | 193.41 | 194.33 | 855,645 | +2.13(+1.11%) |
Dec 14, 2017 | 198.19 | 198.87 | 190.87 | 192.20 | 811,306 | -5.52(-2.79%) |
Dec 13, 2017 | 197.02 | 198.97 | 195.95 | 197.73 | 464,888 | +0.72(+0.37%) |
Dec 12, 2017 | 197.00 | 199.85 | 196.30 | 197.00 | 744,794 | -1.36(-0.69%) |
Dec 11, 2017 | 203.48 | 204.46 | 197.13 | 198.36 | 636,364 | -5.15(-2.53%) |
Dec 08, 2017 | 199.54 | 204.82 | 198.53 | 203.51 | 913,184 | +5.28(+2.66%) |
Dec 07, 2017 | 191.55 | 201.23 | 191.14 | 198.24 | 699,030 | +6.69(+3.49%) |
Dec 06, 2017 | 195.39 | 195.95 | 191.07 | 191.55 | 619,747 | -4.17(-2.13%) |
Dec 05, 2017 | 198.84 | 199.60 | 193.99 | 195.72 | 438,634 | -2.41(-1.22%) |
Dec 04, 2017 | 194.84 | 200.87 | 194.40 | 198.13 | 682,554 | +5.50(+2.86%) |
Dec 01, 2017 | 198.49 | 198.49 | 191.21 | 192.63 | 560,902 | -5.46(-2.75%) |
Nov 30, 2017 | 197.90 | 198.69 | 194.66 | 198.09 | 570,828 | +0.30(+0.15%) |
Nov 29, 2017 | 194.00 | 198.18 | 192.32 | 197.78 | 539,340 | +3.95(+2.04%) |
Nov 28, 2017 | 191.38 | 194.13 | 190.69 | 193.84 | 445,792 | +2.40(+1.25%) |
Nov 27, 2017 | 195.40 | 196.07 | 189.97 | 191.44 | 655,650 | -3.87(-1.98%) |
Nov 24, 2017 | 196.77 | 197.35 | 195.20 | 195.31 | 142,331 | -1.17(-0.59%) |
Nov 22, 2017 | 197.46 | 197.76 | 196.09 | 196.47 | 667,321 | -0.29(-0.15%) |
Nov 21, 2017 | 198.73 | 198.88 | 196.68 | 196.77 | 483,941 | -1.23(-0.62%) |
Nov 20, 2017 | 197.10 | 200.79 | 196.92 | 198.00 | 343,224 | +0.97(+0.49%) |
Nov 17, 2017 | 197.72 | 199.57 | 196.63 | 197.03 | 381,205 | -1.58(-0.79%) |
Nov 16, 2017 | 196.05 | 200.08 | 195.31 | 198.61 | 509,968 | +3.03(+1.55%) |
Nov 15, 2017 | 200.71 | 200.71 | 195.20 | 195.57 | 676,202 | -5.67(-2.82%) |
Nov 14, 2017 | 201.40 | 202.13 | 200.29 | 201.25 | 472,753 | -0.29(-0.15%) |
Nov 13, 2017 | 200.79 | 202.13 | 200.19 | 201.54 | 372,413 | -0.74(-0.37%) |
Nov 10, 2017 | 201.53 | 202.67 | 200.21 | 202.28 | 277,089 | +0.28(+0.14%) |
Nov 09, 2017 | 201.74 | 202.99 | 198.80 | 201.99 | 500,405 | -0.24(-0.12%) |
Nov 08, 2017 | 199.29 | 202.54 | 197.88 | 202.23 | 494,054 | +3.00(+1.50%) |
Nov 07, 2017 | 200.98 | 202.44 | 197.11 | 199.23 | 568,907 | -2.40(-1.19%) |
Nov 06, 2017 | 200.27 | 205.17 | 200.27 | 201.63 | 476,515 | +0.72(+0.36%) |
Nov 03, 2017 | 196.90 | 202.31 | 196.57 | 200.91 | 621,640 | +2.70(+1.36%) |
Nov 02, 2017 | 200.57 | 209.78 | 195.61 | 198.21 | 1,851,440 | -7.91(-3.84%) |
Nov 01, 2017 | 205.74 | 206.70 | 202.18 | 206.12 | 774,905 | +0.43(+0.21%) |
Oct 31, 2017 | 206.77 | 207.85 | 204.90 | 205.69 | 435,953 | -0.96(-0.46%) |
Oct 30, 2017 | 205.75 | 207.88 | 205.12 | 206.65 | 490,746 | +0.70(+0.34%) |
Oct 27, 2017 | 205.00 | 206.12 | 202.04 | 205.95 | 387,026 | +0.19(+0.09%) |
Oct 26, 2017 | 201.99 | 206.31 | 199.79 | 205.76 | 535,786 | +4.45(+2.21%) |
Oct 25, 2017 | 203.86 | 204.70 | 199.25 | 201.31 | 714,577 | -4.14(-2.01%) |
Oct 24, 2017 | 203.05 | 206.77 | 202.07 | 205.45 | 556,566 | +3.17(+1.57%) |
Oct 23, 2017 | 205.41 | 206.30 | 202.01 | 202.28 | 525,409 | -2.76(-1.35%) |
Oct 20, 2017 | 199.54 | 205.35 | 198.94 | 205.04 | 746,523 | +6.32(+3.18%) |
Oct 19, 2017 | 192.87 | 199.22 | 192.57 | 198.72 | 748,071 | +5.83(+3.02%) |
Oct 18, 2017 | 193.87 | 194.31 | 191.97 | 192.89 | 553,356 | -0.12(-0.06%) |
Oct 17, 2017 | 193.99 | 195.03 | 192.73 | 193.01 | 477,024 | -1.95(-1.00%) |
Oct 16, 2017 | 195.24 | 195.27 | 190.99 | 194.97 | 395,377 | +0.92(+0.47%) |
Oct 13, 2017 | 196.35 | 197.00 | 193.90 | 194.05 | 313,284 | -1.34(-0.68%) |
Oct 12, 2017 | 192.77 | 195.38 | 192.77 | 195.38 | 361,633 | +2.13(+1.10%) |
Oct 11, 2017 | 195.22 | 195.74 | 193.00 | 193.25 | 391,192 | -1.34(-0.69%) |
Oct 10, 2017 | 195.83 | 195.83 | 192.33 | 194.59 | 627,957 | -0.75(-0.38%) |
Oct 09, 2017 | 196.10 | 197.62 | 194.24 | 195.34 | 428,457 | -0.02(-0.01%) |
Oct 06, 2017 | 197.94 | 199.07 | 195.00 | 195.35 | 766,726 | -3.76(-1.89%) |
Oct 05, 2017 | 195.26 | 199.58 | 194.83 | 199.11 | 411,313 | +3.74(+1.91%) |
Oct 04, 2017 | 196.15 | 196.15 | 193.08 | 195.37 | 353,754 | -0.42(-0.21%) |
Oct 03, 2017 | 195.06 | 197.00 | 193.40 | 195.79 | 555,598 | +1.35(+0.69%) |
Oct 02, 2017 | 196.01 | 196.77 | 193.88 | 194.44 | 391,773 | -1.18(-0.60%) |
Sep 29, 2017 | 195.35 | 196.75 | 193.42 | 195.62 | 608,818 | +1.17(+0.60%) |
Sep 28, 2017 | 192.50 | 195.40 | 192.46 | 194.45 | 754,863 | +2.29(+1.19%) |
Sep 27, 2017 | 186.66 | 193.94 | 186.64 | 192.17 | 847,187 | +5.73(+3.07%) |
Sep 26, 2017 | 186.39 | 187.52 | 184.28 | 186.44 | 658,486 | +0.39(+0.21%) |
Sep 25, 2017 | 188.53 | 188.92 | 185.37 | 186.05 | 694,038 | -2.42(-1.28%) |
Sep 22, 2017 | 189.33 | 189.87 | 188.09 | 188.47 | 517,292 | -1.05(-0.56%) |
Sep 21, 2017 | 192.71 | 193.58 | 188.11 | 189.52 | 588,396 | -2.23(-1.16%) |
Sep 20, 2017 | 189.75 | 193.21 | 188.10 | 191.75 | 678,111 | +2.85(+1.51%) |
Sep 19, 2017 | 192.44 | 193.09 | 187.08 | 188.90 | 1,035,280 | -3.08(-1.61%) |
Sep 18, 2017 | 189.62 | 194.60 | 189.24 | 191.99 | 882,224 | +3.03(+1.61%) |
Sep 15, 2017 | 188.34 | 189.58 | 186.30 | 188.95 | 927,685 | -0.23(-0.12%) |
Sep 14, 2017 | 191.76 | 192.85 | 188.63 | 189.18 | 1,008,353 | -3.65(-1.89%) |
Sep 13, 2017 | 193.91 | 194.16 | 187.97 | 192.83 | 1,642,879 | -1.77(-0.91%) |
Sep 12, 2017 | 193.97 | 194.87 | 193.44 | 194.60 | 860,331 | +0.84(+0.44%) |
Sep 11, 2017 | 201.40 | 202.46 | 193.15 | 193.75 | 1,197,583 | -7.34(-3.65%) |
Sep 08, 2017 | 198.16 | 201.28 | 197.30 | 201.09 | 711,028 | +2.99(+1.51%) |
Sep 07, 2017 | 199.37 | 199.37 | 195.72 | 198.10 | 590,202 | -0.25(-0.12%) |
Sep 06, 2017 | 197.30 | 198.92 | 195.66 | 198.35 | 590,082 | +1.24(+0.63%) |
Sep 05, 2017 | 200.48 | 200.52 | 196.04 | 197.11 | 835,294 | -3.57(-1.78%) |
Sep 01, 2017 | 201.40 | 201.91 | 197.46 | 200.68 | 537,288 | -0.41(-0.20%) |
Aug 31, 2017 | 203.94 | 204.10 | 199.25 | 201.08 | 1,544,055 | -1.30(-0.64%) |
Aug 30, 2017 | 192.05 | 203.52 | 191.54 | 202.38 | 1,268,009 | +10.39(+5.41%) |
Aug 29, 2017 | 187.89 | 192.12 | 187.85 | 191.99 | 860,713 | +2.34(+1.23%) |
Aug 28, 2017 | 185.10 | 190.13 | 180.89 | 189.65 | 1,225,864 | +4.55(+2.46%) |
Aug 25, 2017 | 189.82 | 189.82 | 183.64 | 185.10 | 996,391 | -4.20(-2.22%) |
Aug 24, 2017 | 192.48 | 192.79 | 189.23 | 189.30 | 658,432 | -3.24(-1.68%) |
Aug 23, 2017 | 188.88 | 193.09 | 188.16 | 192.54 | 870,506 | +2.44(+1.29%) |
Aug 22, 2017 | 188.82 | 190.72 | 188.18 | 190.10 | 538,588 | +1.77(+0.94%) |
Aug 21, 2017 | 190.37 | 190.37 | 187.53 | 188.33 | 461,066 | -1.50(-0.79%) |
Aug 18, 2017 | 189.32 | 191.40 | 185.35 | 189.83 | 911,083 | +0.12(+0.06%) |
Aug 17, 2017 | 193.63 | 194.43 | 189.57 | 189.71 | 569,491 | -4.45(-2.29%) |
Aug 16, 2017 | 196.52 | 196.75 | 193.50 | 194.16 | 452,685 | -1.19(-0.61%) |
Aug 15, 2017 | 194.67 | 196.04 | 193.44 | 195.35 | 510,370 | +0.90(+0.46%) |
Aug 14, 2017 | 195.53 | 196.67 | 193.71 | 194.45 | 673,098 | +0.62(+0.32%) |
Aug 11, 2017 | 195.52 | 196.18 | 192.45 | 193.84 | 552,838 | -1.91(-0.98%) |
Aug 10, 2017 | 198.81 | 199.58 | 194.10 | 195.75 | 630,134 | -3.94(-1.97%) |
Aug 09, 2017 | 198.64 | 200.88 | 198.39 | 199.69 | 530,121 | +1.02(+0.51%) |
Aug 08, 2017 | 201.86 | 202.88 | 198.18 | 198.66 | 555,028 | -3.92(-1.93%) |
Aug 07, 2017 | 202.77 | 205.33 | 202.26 | 202.58 | 488,612 | -0.39(-0.19%) |
Aug 04, 2017 | 200.20 | 203.09 | 199.43 | 202.97 | 624,892 | +3.40(+1.70%) |
Aug 03, 2017 | 204.62 | 206.13 | 199.30 | 199.57 | 804,398 | -5.11(-2.50%) |
Aug 02, 2017 | 198.13 | 206.52 | 198.13 | 204.68 | 1,818,880 | +4.03(+2.01%) |
Aug 01, 2017 | 211.94 | 218.66 | 194.06 | 200.65 | 2,359,460 | -13.69(-6.39%) |
Jul 31, 2017 | 214.71 | 218.07 | 213.82 | 214.34 | 927,571 | -0.07(-0.03%) |
Jul 28, 2017 | 212.82 | 214.71 | 211.04 | 214.41 | 470,024 | +0.71(+0.33%) |
Jul 27, 2017 | 215.39 | 216.90 | 212.10 | 213.69 | 608,877 | -1.70(-0.79%) |
Jul 26, 2017 | 215.78 | 216.19 | 212.41 | 215.40 | 555,295 | -0.52(-0.24%) |
Jul 25, 2017 | 215.92 | 217.72 | 215.10 | 215.92 | 616,362 | +1.04(+0.48%) |
Jul 24, 2017 | 212.35 | 214.96 | 211.42 | 214.88 | 554,212 | +2.20(+1.04%) |
Jul 21, 2017 | 212.07 | 213.28 | 211.58 | 212.67 | 299,717 | -0.10(-0.05%) |
Jul 20, 2017 | 211.97 | 213.18 | 210.22 | 212.78 | 335,066 | +0.79(+0.37%) |
Jul 19, 2017 | 208.96 | 212.04 | 208.47 | 211.99 | 251,765 | +3.17(+1.52%) |
Jul 18, 2017 | 210.15 | 210.40 | 208.44 | 208.82 | 343,339 | -3.01(-1.42%) |
Jul 17, 2017 | 211.05 | 213.21 | 210.32 | 211.83 | 330,277 | +0.48(+0.23%) |
Jul 14, 2017 | 213.00 | 214.21 | 210.96 | 211.35 | 345,017 | -1.01(-0.48%) |
Jul 13, 2017 | 213.72 | 216.77 | 212.15 | 212.36 | 564,317 | -0.71(-0.33%) |
Jul 12, 2017 | 210.90 | 213.57 | 209.73 | 213.07 | 447,392 | +4.14(+1.98%) |
Jul 11, 2017 | 212.94 | 212.94 | 207.50 | 208.93 | 517,832 | -3.81(-1.79%) |
Jul 10, 2017 | 215.02 | 215.17 | 212.73 | 212.74 | 404,443 | -2.99(-1.39%) |
Jul 07, 2017 | 213.69 | 216.40 | 212.22 | 215.73 | 521,946 | +1.80(+0.84%) |
Jul 06, 2017 | 213.50 | 215.15 | 212.60 | 213.93 | 615,302 | -0.80(-0.37%) |
Jul 05, 2017 | 211.30 | 214.95 | 209.97 | 214.73 | 715,927 | +3.29(+1.56%) |
Jul 03, 2017 | 211.72 | 212.72 | 209.00 | 211.43 | 280,183 | +0.74(+0.35%) |
Jun 30, 2017 | 210.18 | 212.10 | 207.31 | 210.69 | 811,770 | +1.13(+0.54%) |
Jun 29, 2017 | 214.41 | 214.41 | 208.72 | 209.56 | 757,864 | -5.60(-2.60%) |
Jun 28, 2017 | 215.06 | 216.50 | 213.93 | 215.16 | 632,446 | +1.90(+0.89%) |
Jun 27, 2017 | 219.39 | 219.39 | 213.16 | 213.26 | 598,981 | -6.57(-2.99%) |
Jun 26, 2017 | 218.20 | 222.63 | 218.03 | 219.83 | 1,112,611 | +3.75(+1.73%) |
Jun 23, 2017 | 214.54 | 216.61 | 213.80 | 216.08 | 747,903 | +1.78(+0.83%) |
Jun 22, 2017 | 214.93 | 216.94 | 213.08 | 214.30 | 540,043 | -0.66(-0.31%) |
Jun 21, 2017 | 217.72 | 218.20 | 214.52 | 214.96 | 378,691 | -1.94(-0.89%) |
Jun 20, 2017 | 218.92 | 219.34 | 215.20 | 216.90 | 424,842 | -2.45(-1.12%) |
Jun 19, 2017 | 217.93 | 219.98 | 217.29 | 219.36 | 390,580 | +1.32(+0.61%) |
Jun 16, 2017 | 217.58 | 220.30 | 215.84 | 218.03 | 676,006 | +0.86(+0.40%) |
Jun 15, 2017 | 215.42 | 217.57 | 214.84 | 217.17 | 257,165 | -1.42(-0.65%) |
Jun 14, 2017 | 223.00 | 224.20 | 216.90 | 218.59 | 419,465 | -4.41(-1.98%) |
Jun 13, 2017 | 220.23 | 223.81 | 220.07 | 223.00 | 375,060 | +3.28(+1.49%) |
Jun 12, 2017 | 221.15 | 222.17 | 217.36 | 219.72 | 381,203 | -2.56(-1.15%) |
Jun 09, 2017 | 220.66 | 223.36 | 219.72 | 222.28 | 505,396 | +2.56(+1.17%) |
Jun 08, 2017 | 222.52 | 213.99 | 219.72 | 666,092 | +4.34(+2.01%) | |
Jun 07, 2017 | 213.85 | 217.70 | 213.85 | 215.38 | 471,309 | +1.76(+0.82%) |
Jun 06, 2017 | 214.92 | 217.00 | 213.32 | 213.62 | 439,644 | -1.90(-0.88%) |
Jun 05, 2017 | 214.24 | 216.06 | 213.95 | 215.52 | 362,183 | +1.07(+0.50%) |
Jun 02, 2017 | 215.89 | 217.39 | 214.03 | 214.45 | 388,023 | -1.34(-0.62%) |
Jun 01, 2017 | 212.20 | 216.74 | 210.48 | 215.79 | 579,538 | +3.65(+1.72%) |
May 31, 2017 | 214.64 | 214.73 | 211.10 | 212.13 | 658,926 | -2.48(-1.16%) |
May 30, 2017 | 214.21 | 216.32 | 212.67 | 214.61 | 465,240 | -0.59(-0.27%) |
May 26, 2017 | 216.08 | 216.66 | 214.25 | 215.20 | 355,879 | -1.67(-0.77%) |
May 25, 2017 | 215.70 | 218.37 | 215.40 | 216.87 | 404,564 | +2.00(+0.93%) |
May 24, 2017 | 218.13 | 219.38 | 212.86 | 214.87 | 530,600 | -3.45(-1.58%) |
May 23, 2017 | 219.25 | 220.80 | 217.05 | 218.32 | 421,267 | -0.67(-0.31%) |
May 22, 2017 | 216.66 | 219.59 | 216.37 | 218.99 | 466,314 | +3.19(+1.48%) |
May 19, 2017 | 217.68 | 219.36 | 215.48 | 215.80 | 500,217 | -0.84(-0.39%) |
May 18, 2017 | 211.19 | 217.39 | 209.22 | 216.64 | 818,631 | +4.26(+2.01%) |
May 17, 2017 | 220.18 | 216.70 | 211.51 | 212.38 | 1,041,689 | -7.81(-3.54%) |
May 16, 2017 | 222.22 | 222.64 | 219.24 | 220.18 | 456,861 | -2.04(-0.92%) |
May 15, 2017 | 218.58 | 222.44 | 217.85 | 222.22 | 532,019 | +4.39(+2.02%) |
May 12, 2017 | 219.45 | 220.41 | 217.26 | 217.83 | 429,576 | -3.04(-1.38%) |
May 11, 2017 | 220.73 | 221.53 | 216.05 | 220.87 | 615,486 | -0.49(-0.22%) |
May 10, 2017 | 222.74 | 225.94 | 220.90 | 221.36 | 834,747 | +0.42(+0.19%) |
May 09, 2017 | 221.72 | 223.93 | 220.01 | 220.94 | 436,814 | -0.43(-0.19%) |
May 08, 2017 | 223.80 | 223.80 | 220.38 | 221.37 | 411,675 | -3.08(-1.37%) |
May 05, 2017 | 225.28 | 225.37 | 222.51 | 224.45 | 482,931 | +0.52(+0.23%) |
May 04, 2017 | 226.05 | 229.09 | 223.88 | 223.93 | 978,093 | -1.86(-0.82%) |
May 03, 2017 | 225.25 | 230.85 | 224.03 | 225.79 | 787,670 | -0.83(-0.37%) |
May 02, 2017 | 219.38 | 229.97 | 218.26 | 226.62 | 1,863,959 | +16.04(+7.62%) |