Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 453.90 | 457.50 | 450.61 | 453.57 | 639,508 | -0.05(-0.01%) |
May 30, 2018 | 447.69 | 454.47 | 446.64 | 453.62 | 476,014 | +8.52(+1.91%) |
May 29, 2018 | 454.01 | 456.62 | 439.81 | 445.10 | 841,268 | -13.03(-2.84%) |
May 25, 2018 | 458.14 | 458.14 | 458.14 | 0 | -1.03(-0.23%) | |
May 24, 2018 | 460.96 | 460.96 | 453.95 | 459.17 | 486,511 | -1.55(-0.34%) |
May 23, 2018 | 459.93 | 460.84 | 453.16 | 460.73 | 444,858 | -3.58(-0.77%) |
May 22, 2018 | 463.93 | 466.60 | 463.44 | 464.31 | 477,068 | +2.89(+0.63%) |
May 21, 2018 | 460.17 | 465.24 | 460.17 | 461.42 | 422,922 | +4.24(+0.93%) |
May 18, 2018 | 455.31 | 458.40 | 453.73 | 457.19 | 610,967 | +2.47(+0.54%) |
May 17, 2018 | 453.37 | 455.93 | 450.83 | 454.71 | 430,769 | +1.43(+0.31%) |
May 16, 2018 | 453.62 | 456.29 | 450.29 | 453.29 | 559,302 | +0.59(+0.13%) |
May 15, 2018 | 455.03 | 457.32 | 450.61 | 452.70 | 543,164 | -5.56(-1.21%) |
May 14, 2018 | 460.16 | 462.36 | 455.15 | 458.26 | 489,386 | -0.57(-0.12%) |
May 11, 2018 | 456.56 | 460.39 | 454.38 | 458.83 | 466,062 | +3.54(+0.78%) |
May 10, 2018 | 451.71 | 457.70 | 450.96 | 455.29 | 621,284 | +4.17(+0.92%) |
May 09, 2018 | 443.68 | 452.07 | 443.31 | 451.12 | 559,676 | +9.70(+2.20%) |
May 08, 2018 | 437.88 | 448.30 | 437.88 | 441.43 | 746,817 | -3.12(-0.70%) |
May 07, 2018 | 443.40 | 447.21 | 440.60 | 444.54 | 431,814 | +2.72(+0.61%) |
May 04, 2018 | 430.19 | 447.85 | 429.30 | 441.83 | 708,886 | +7.41(+1.71%) |
May 03, 2018 | 436.26 | 436.56 | 425.23 | 434.41 | 803,909 | -2.65(-0.61%) |
May 02, 2018 | 439.37 | 442.90 | 436.42 | 437.06 | 516,696 | -2.70(-0.61%) |
May 01, 2018 | 439.76 | 442.43 | 434.86 | 439.76 | 491,284 | -3.00(-0.68%) |
Apr 30, 2018 | 446.07 | 448.94 | 442.06 | 442.76 | 566,400 | -2.67(-0.60%) |
Apr 27, 2018 | 445.04 | 446.55 | 441.33 | 445.43 | 436,892 | +1.64(+0.37%) |
Apr 26, 2018 | 435.54 | 447.00 | 434.69 | 443.80 | 839,700 | +8.92(+2.05%) |
Apr 25, 2018 | 436.39 | 438.10 | 432.25 | 434.88 | 843,100 | -1.26(-0.29%) |
Apr 24, 2018 | 443.82 | 444.10 | 432.28 | 436.14 | 1,211,778 | -5.22(-1.18%) |
Apr 23, 2018 | 445.88 | 446.89 | 440.25 | 441.36 | 576,269 | -3.88(-0.87%) |
Apr 20, 2018 | 446.43 | 447.91 | 442.00 | 445.24 | 753,052 | -0.54(-0.12%) |
Apr 19, 2018 | 444.58 | 447.34 | 443.18 | 445.78 | 618,783 | +1.56(+0.35%) |
Apr 18, 2018 | 448.72 | 448.72 | 443.29 | 444.22 | 791,298 | -3.07(-0.69%) |
Apr 17, 2018 | 448.50 | 450.14 | 445.14 | 447.29 | 1,611,023 | +1.69(+0.38%) |
Apr 16, 2018 | 448.28 | 451.22 | 445.45 | 445.60 | 929,949 | +0.07(+0.02%) |
Apr 13, 2018 | 457.92 | 457.92 | 442.42 | 445.54 | 576,169 | -7.00(-1.55%) |
Apr 12, 2018 | 450.26 | 459.73 | 449.13 | 452.53 | 787,520 | +6.54(+1.47%) |
Apr 11, 2018 | 447.51 | 452.91 | 444.60 | 446.00 | 647,091 | -7.34(-1.62%) |
Apr 10, 2018 | 449.06 | 457.52 | 448.28 | 453.34 | 736,804 | +10.88(+2.46%) |
Apr 09, 2018 | 447.53 | 453.51 | 441.67 | 442.45 | 659,042 | +1.04(+0.23%) |
Apr 06, 2018 | 449.47 | 453.17 | 435.77 | 441.42 | 610,752 | -15.69(-3.43%) |
Apr 05, 2018 | 456.54 | 462.35 | 454.65 | 457.11 | 466,778 | +1.77(+0.39%) |
Apr 04, 2018 | 437.89 | 456.96 | 437.79 | 455.33 | 555,049 | +6.44(+1.43%) |
Apr 03, 2018 | 443.57 | 449.88 | 440.02 | 448.90 | 666,625 | +8.26(+1.87%) |
Apr 02, 2018 | 456.56 | 458.27 | 433.05 | 440.64 | 878,776 | -19.29(-4.19%) |
Mar 29, 2018 | 459.93 | 459.93 | 459.93 | 0 | +11.62(+2.59%) | |
Mar 28, 2018 | 453.69 | 455.51 | 444.94 | 448.30 | 585,172 | -3.46(-0.77%) |
Mar 27, 2018 | 460.00 | 462.96 | 447.90 | 451.77 | 602,279 | -7.31(-1.59%) |
Mar 26, 2018 | 449.89 | 459.80 | 446.21 | 459.08 | 791,459 | +16.63(+3.76%) |
Mar 23, 2018 | 460.33 | 460.33 | 440.26 | 442.45 | 771,978 | -15.53(-3.39%) |
Mar 22, 2018 | 472.17 | 473.89 | 457.09 | 457.97 | 823,310 | -21.00(-4.39%) |
Mar 21, 2018 | 474.26 | 486.88 | 472.95 | 478.98 | 565,526 | +5.64(+1.19%) |
Mar 20, 2018 | 473.36 | 473.61 | 468.65 | 473.34 | 448,918 | +3.13(+0.67%) |
Mar 19, 2018 | 478.72 | 478.82 | 465.33 | 470.21 | 653,156 | -8.34(-1.74%) |
Mar 16, 2018 | 474.42 | 480.44 | 473.78 | 478.55 | 726,593 | +4.86(+1.03%) |
Mar 15, 2018 | 475.66 | 478.53 | 471.92 | 473.69 | 368,925 | -0.88(-0.18%) |
Mar 14, 2018 | 481.10 | 481.10 | 473.38 | 474.56 | 402,170 | -4.33(-0.90%) |
Mar 13, 2018 | 490.10 | 491.20 | 477.30 | 478.89 | 562,453 | -6.56(-1.35%) |
Mar 12, 2018 | 491.02 | 491.41 | 483.10 | 485.46 | 483,998 | -4.58(-0.93%) |
Mar 09, 2018 | 474.03 | 491.28 | 474.03 | 490.03 | 959,596 | +20.20(+4.30%) |
Mar 08, 2018 | 466.00 | 470.67 | 464.43 | 469.83 | 693,855 | +5.06(+1.09%) |
Mar 07, 2018 | 465.70 | 457.05 | 464.77 | 548,738 | -1.04(-0.22%) | |
Mar 06, 2018 | 466.11 | 458.59 | 465.82 | 456,344 | +5.33(+1.16%) | |
Mar 05, 2018 | 449.84 | 461.25 | 448.80 | 460.49 | 455,396 | +6.49(+1.43%) |
Mar 02, 2018 | 447.79 | 455.88 | 445.14 | 454.00 | 753,638 | +1.69(+0.37%) |
Mar 01, 2018 | 463.31 | 463.66 | 445.09 | 452.31 | 922,325 | -11.70(-2.52%) |
Feb 28, 2018 | 468.49 | 478.34 | 463.50 | 464.01 | 843,833 | -2.82(-0.60%) |
Feb 27, 2018 | 474.58 | 477.57 | 466.82 | 466.83 | 729,883 | -9.46(-1.99%) |
Feb 26, 2018 | 467.15 | 476.50 | 465.07 | 476.29 | 757,333 | +12.01(+2.59%) |
Feb 23, 2018 | 459.22 | 464.41 | 457.78 | 464.28 | 434,151 | +8.63(+1.89%) |
Feb 22, 2018 | 453.93 | 455.65 | 741,338 | -3.40(-0.74%) | ||
Feb 21, 2018 | 458.24 | 469.61 | 458.09 | 459.05 | 572,461 | +0.81(+0.18%) |
Feb 20, 2018 | 456.89 | 461.48 | 453.72 | 458.24 | 630,110 | +1.27(+0.28%) |
Feb 16, 2018 | 456.97 | 456.97 | 456.97 | 0 | +0.38(+0.08%) | |
Feb 15, 2018 | 461.46 | 462.56 | 448.59 | 456.59 | 767,243 | +0.60(+0.13%) |
Feb 14, 2018 | 437.38 | 456.34 | 436.11 | 456.00 | 778,394 | +15.77(+3.58%) |
Feb 13, 2018 | 440.23 | 611,700 | -3.47(-0.78%) | |||
Feb 12, 2018 | 444.49 | 449.41 | 439.05 | 443.70 | 726,352 | +3.27(+0.74%) |
Feb 09, 2018 | 436.66 | 444.21 | 422.27 | 440.43 | 1,111,354 | +10.24(+2.38%) |
Feb 08, 2018 | 451.17 | 453.08 | 429.87 | 430.19 | 1,228,728 | -19.32(-4.30%) |
Feb 07, 2018 | 451.98 | 453.48 | 449.29 | 449.51 | 792,449 | -2.50(-0.55%) |
Feb 06, 2018 | 431.39 | 454.80 | 428.39 | 452.01 | 1,271,253 | +2.30(+0.51%) |
Feb 05, 2018 | 456.04 | 467.05 | 437.89 | 449.71 | 1,326,333 | -13.36(-2.89%) |
Feb 02, 2018 | 477.38 | 477.38 | 460.95 | 463.07 | 956,924 | -14.25(-2.98%) |
Feb 01, 2018 | 474.13 | 479.25 | 471.88 | 477.32 | 780,998 | +2.86(+0.60%) |
Jan 31, 2018 | 477.00 | 478.82 | 472.64 | 474.46 | 787,954 | -0.41(-0.09%) |
Jan 30, 2018 | 481.42 | 482.63 | 474.78 | 474.87 | 1,007,822 | -10.24(-2.11%) |
Jan 29, 2018 | 494.50 | 494.50 | 484.93 | 485.11 | 723,310 | -10.46(-2.11%) |
Jan 26, 2018 | 488.31 | 495.70 | 487.39 | 495.57 | 611,703 | +9.54(+1.96%) |
Jan 25, 2018 | 494.05 | 494.09 | 483.87 | 486.03 | 1,056,755 | -10.28(-2.07%) |
Jan 24, 2018 | 499.88 | 500.34 | 492.51 | 496.30 | 738,723 | -1.70(-0.34%) |
Jan 23, 2018 | 500.81 | 502.09 | 496.92 | 498.00 | 750,820 | -3.02(-0.60%) |
Jan 22, 2018 | 500.35 | 501.18 | 491.51 | 501.02 | 998,526 | +2.53(+0.51%) |
Jan 19, 2018 | 492.04 | 498.75 | 490.70 | 498.49 | 700,574 | +9.32(+1.91%) |
Jan 18, 2018 | 487.52 | 493.38 | 485.62 | 489.17 | 970,695 | +2.29(+0.47%) |
Jan 17, 2018 | 479.02 | 488.67 | 477.40 | 486.88 | 1,164,989 | +11.41(+2.40%) |
Jan 16, 2018 | 475.15 | 482.92 | 473.83 | 475.47 | 1,615,406 | +6.31(+1.34%) |
Jan 12, 2018 | 469.16 | 469.16 | 469.16 | 0 | +14.87(+3.27%) | |
Jan 11, 2018 | 451.11 | 455.16 | 448.12 | 454.29 | 906,732 | +5.36(+1.19%) |
Jan 10, 2018 | 451.38 | 452.57 | 447.41 | 448.93 | 572,712 | -2.00(-0.44%) |
Jan 09, 2018 | 446.75 | 456.05 | 446.39 | 450.93 | 642,477 | +3.76(+0.84%) |
Jan 08, 2018 | 442.48 | 447.36 | 442.13 | 447.17 | 664,888 | +3.31(+0.75%) |
Jan 05, 2018 | 442.41 | 444.17 | 439.91 | 443.86 | 571,879 | +3.75(+0.85%) |
Jan 04, 2018 | 436.20 | 440.26 | 434.94 | 440.11 | 461,595 | +5.73(+1.32%) |
Jan 03, 2018 | 429.58 | 434.71 | 429.15 | 434.38 | 531,331 | +4.54(+1.06%) |
Jan 02, 2018 | 438.12 | 438.12 | 427.74 | 429.84 | 624,177 | -4.00(-0.92%) |
Dec 29, 2017 | 433.84 | 433.84 | 433.84 | 0 | -3.61(-0.82%) | |
Dec 28, 2017 | 434.93 | 437.72 | 434.69 | 437.45 | 263,342 | +3.09(+0.71%) |
Dec 27, 2017 | 434.40 | 435.46 | 432.62 | 434.36 | 255,786 | +0.51(+0.12%) |
Dec 26, 2017 | 433.52 | 434.08 | 430.72 | 433.85 | 209,611 | +1.35(+0.31%) |
Dec 22, 2017 | 434.65 | 434.65 | 429.56 | 432.50 | 305,784 | -1.24(-0.29%) |
Dec 21, 2017 | 436.24 | 438.04 | 433.14 | 433.74 | 443,943 | -0.81(-0.19%) |
Dec 20, 2017 | 439.51 | 439.51 | 432.85 | 434.55 | 348,897 | -1.07(-0.25%) |
Dec 19, 2017 | 439.78 | 439.78 | 434.98 | 435.62 | 482,924 | -2.57(-0.59%) |
Dec 18, 2017 | 436.62 | 438.70 | 434.99 | 438.19 | 513,041 | +5.90(+1.37%) |
Dec 15, 2017 | 427.75 | 435.53 | 427.64 | 432.29 | 1,061,416 | +4.32(+1.01%) |
Dec 14, 2017 | 434.56 | 434.73 | 427.75 | 427.96 | 398,248 | -4.90(-1.13%) |
Dec 13, 2017 | 436.64 | 438.21 | 432.18 | 432.86 | 570,866 | -4.38(-1.00%) |
Dec 12, 2017 | 437.24 | 437.93 | 432.12 | 437.24 | 509,948 | +4.73(+1.09%) |
Dec 11, 2017 | 435.04 | 435.53 | 431.38 | 432.51 | 471,431 | -2.84(-0.65%) |
Dec 08, 2017 | 434.26 | 436.88 | 432.07 | 435.35 | 558,520 | +2.60(+0.60%) |
Dec 07, 2017 | 431.90 | 436.17 | 431.78 | 432.75 | 493,462 | +0.50(+0.12%) |
Dec 06, 2017 | 428.18 | 436.22 | 427.50 | 432.25 | 458,115 | -0.25(-0.06%) |
Dec 05, 2017 | 433.77 | 435.34 | 431.47 | 432.50 | 593,873 | -1.17(-0.27%) |
Dec 04, 2017 | 424.02 | 429.10 | 433.67 | 848,852 | +9.64(+2.27%) | |
Dec 01, 2017 | 421.99 | 425.98 | 416.27 | 424.02 | 680,487 | +2.86(+0.68%) |
Nov 30, 2017 | 423.47 | 427.72 | 419.79 | 421.16 | 1,274,771 | +0.31(+0.07%) |
Nov 29, 2017 | 416.65 | 424.64 | 415.20 | 420.85 | 815,176 | +6.52(+1.57%) |
Nov 28, 2017 | 405.75 | 414.75 | 403.94 | 414.33 | 532,654 | +9.33(+2.30%) |
Nov 27, 2017 | 403.94 | 406.86 | 403.54 | 405.00 | 403,821 | +1.87(+0.46%) |
Nov 24, 2017 | 404.30 | 405.81 | 402.80 | 403.13 | 159,988 | +0.67(+0.17%) |
Nov 22, 2017 | 404.36 | 406.70 | 401.94 | 402.46 | 315,785 | -2.03(-0.50%) |
Nov 21, 2017 | 401.43 | 405.65 | 400.85 | 404.49 | 524,707 | +5.54(+1.39%) |
Nov 20, 2017 | 399.14 | 400.30 | 397.34 | 398.96 | 466,758 | +0.66(+0.16%) |
Nov 17, 2017 | 396.42 | 402.72 | 396.34 | 398.30 | 601,651 | -0.03(-0.01%) |
Nov 16, 2017 | 397.65 | 398.60 | 395.42 | 398.33 | 294,531 | +2.96(+0.75%) |
Nov 15, 2017 | 393.15 | 396.86 | 389.70 | 395.37 | 559,806 | +0.04(+0.01%) |
Nov 14, 2017 | 389.25 | 395.46 | 388.73 | 395.33 | 435,521 | +4.49(+1.15%) |
Nov 13, 2017 | 388.55 | 391.11 | 387.44 | 390.84 | 593,936 | -0.61(-0.15%) |
Nov 10, 2017 | 391.71 | 394.01 | 389.55 | 391.44 | 362,402 | -0.65(-0.17%) |
Nov 09, 2017 | 394.41 | 396.62 | 388.65 | 392.09 | 541,444 | -4.71(-1.19%) |
Nov 08, 2017 | 396.75 | 398.25 | 395.75 | 396.80 | 431,031 | -0.98(-0.25%) |
Nov 07, 2017 | 399.33 | 402.96 | 396.82 | 397.78 | 286,130 | -1.88(-0.47%) |
Nov 06, 2017 | 402.30 | 403.18 | 399.19 | 399.66 | 287,527 | -2.94(-0.73%) |
Nov 03, 2017 | 397.66 | 403.49 | 396.71 | 402.60 | 518,417 | +3.52(+0.88%) |
Nov 02, 2017 | 394.47 | 400.75 | 394.38 | 399.08 | 629,313 | +4.73(+1.20%) |
Nov 01, 2017 | 397.65 | 398.18 | 393.94 | 394.35 | 535,221 | -1.29(-0.33%) |
Oct 31, 2017 | 396.39 | 397.62 | 395.15 | 395.65 | 491,559 | -1.23(-0.31%) |
Oct 30, 2017 | 399.43 | 399.70 | 396.29 | 396.87 | 382,088 | -2.39(-0.60%) |
Oct 27, 2017 | 398.05 | 401.55 | 395.50 | 399.26 | 514,843 | +1.39(+0.35%) |
Oct 26, 2017 | 396.78 | 399.40 | 395.51 | 397.87 | 589,297 | +3.64(+0.92%) |
Oct 25, 2017 | 398.07 | 398.99 | 390.87 | 394.23 | 766,390 | -3.84(-0.96%) |
Oct 24, 2017 | 401.38 | 401.91 | 396.66 | 398.07 | 607,352 | -0.56(-0.14%) |
Oct 23, 2017 | 400.82 | 402.91 | 398.08 | 398.64 | 519,890 | -1.87(-0.47%) |
Oct 20, 2017 | 411.58 | 411.58 | 399.31 | 400.51 | 633,269 | -0.14(-0.04%) |
Oct 19, 2017 | 398.31 | 401.37 | 396.83 | 400.65 | 552,368 | -0.60(-0.15%) |
Oct 18, 2017 | 401.19 | 401.57 | 398.60 | 401.25 | 493,764 | +1.64(+0.41%) |
Oct 17, 2017 | 401.01 | 402.06 | 397.30 | 399.61 | 513,770 | -2.02(-0.50%) |
Oct 16, 2017 | 400.52 | 402.30 | 398.92 | 401.64 | 506,326 | +2.07(+0.52%) |
Oct 13, 2017 | 403.78 | 406.34 | 399.21 | 399.56 | 761,357 | -4.28(-1.06%) |
Oct 12, 2017 | 399.99 | 407.75 | 398.30 | 403.85 | 1,477,645 | +5.60(+1.41%) |
Oct 11, 2017 | 398.31 | 398.62 | 386.68 | 398.25 | 1,227,812 | +7.09(+1.81%) |
Oct 10, 2017 | 389.28 | 391.16 | 387.92 | 391.16 | 818,209 | +2.55(+0.66%) |
Oct 09, 2017 | 390.67 | 391.43 | 387.94 | 388.60 | 404,162 | -0.65(-0.17%) |
Oct 06, 2017 | 390.27 | 391.48 | 386.03 | 389.25 | 545,707 | -1.02(-0.26%) |
Oct 05, 2017 | 385.33 | 391.26 | 383.99 | 390.27 | 765,159 | +5.48(+1.42%) |
Oct 04, 2017 | 378.86 | 384.81 | 377.29 | 384.79 | 1,000,185 | +5.98(+1.58%) |
Oct 03, 2017 | 377.65 | 378.90 | 375.51 | 378.81 | 644,218 | +0.71(+0.19%) |
Oct 02, 2017 | 376.23 | 378.55 | 375.63 | 378.10 | 496,113 | +2.40(+0.64%) |
Sep 29, 2017 | 373.94 | 376.91 | 372.73 | 375.70 | 544,731 | +0.82(+0.22%) |
Sep 28, 2017 | 371.42 | 375.33 | 369.33 | 374.87 | 563,527 | +6.48(+1.76%) |
Sep 27, 2017 | 368.63 | 364.59 | 368.39 | 488,128 | +3.36(+0.92%) | |
Sep 26, 2017 | 368.61 | 368.61 | 364.53 | 365.03 | 367,034 | -2.71(-0.74%) |
Sep 25, 2017 | 365.95 | 367.89 | 364.01 | 367.75 | 343,405 | +1.80(+0.49%) |
Sep 22, 2017 | 363.88 | 367.33 | 362.94 | 365.95 | 340,133 | +1.56(+0.43%) |
Sep 21, 2017 | 365.31 | 366.27 | 362.51 | 364.39 | 349,055 | -0.37(-0.10%) |
Sep 20, 2017 | 365.01 | 365.70 | 362.48 | 364.76 | 474,681 | +1.41(+0.39%) |
Sep 19, 2017 | 361.92 | 364.45 | 360.45 | 363.34 | 430,687 | +2.48(+0.69%) |
Sep 18, 2017 | 360.82 | 362.77 | 360.12 | 360.87 | 542,717 | +0.61(+0.17%) |
Sep 15, 2017 | 360.82 | 355.56 | 360.26 | 1,011,782 | +2.55(+0.71%) | |
Sep 14, 2017 | 357.80 | 358.81 | 356.65 | 357.71 | 557,274 | +0.14(+0.04%) |
Sep 13, 2017 | 359.97 | 359.99 | 356.37 | 357.57 | 477,669 | -2.56(-0.71%) |
Sep 12, 2017 | 358.09 | 360.24 | 356.87 | 360.13 | 397,332 | +3.81(+1.07%) |
Sep 11, 2017 | 350.82 | 358.01 | 350.82 | 356.33 | 527,428 | +6.80(+1.94%) |
Sep 08, 2017 | 347.19 | 351.06 | 346.75 | 349.53 | 376,549 | +1.43(+0.41%) |
Sep 07, 2017 | 348.23 | 344.03 | 348.10 | 575,148 | +1.73(+0.50%) | |
Sep 06, 2017 | 349.05 | 350.43 | 346.12 | 346.37 | 511,104 | -1.23(-0.35%) |
Sep 05, 2017 | 352.49 | 354.19 | 347.08 | 347.60 | 734,764 | -6.83(-1.93%) |
Sep 01, 2017 | 354.91 | 356.53 | 353.46 | 354.43 | 525,945 | +2.33(+0.66%) |
Aug 31, 2017 | 349.33 | 353.17 | 349.19 | 352.10 | 597,668 | +4.46(+1.28%) |
Aug 30, 2017 | 346.44 | 349.09 | 345.73 | 347.64 | 484,640 | +1.73(+0.50%) |
Aug 29, 2017 | 342.88 | 347.06 | 341.31 | 345.91 | 605,205 | -0.18(-0.05%) |
Aug 28, 2017 | 348.58 | 349.78 | 345.56 | 346.08 | 597,925 | -1.69(-0.49%) |
Aug 25, 2017 | 348.67 | 350.64 | 347.65 | 347.78 | 558,740 | +0.36(+0.10%) |
Aug 24, 2017 | 350.29 | 350.78 | 347.25 | 347.42 | 369,334 | -1.78(-0.51%) |
Aug 23, 2017 | 349.48 | 351.02 | 347.81 | 349.20 | 463,817 | -2.76(-0.78%) |
Aug 22, 2017 | 347.95 | 352.72 | 347.95 | 351.96 | 426,915 | +5.01(+1.44%) |
Aug 21, 2017 | 347.77 | 347.77 | 343.96 | 346.94 | 629,898 | -0.99(-0.28%) |
Aug 18, 2017 | 348.48 | 350.61 | 346.12 | 347.93 | 1,215,228 | -2.83(-0.81%) |
Aug 17, 2017 | 356.58 | 357.77 | 350.56 | 350.76 | 531,392 | -5.96(-1.67%) |
Aug 16, 2017 | 360.62 | 360.64 | 356.26 | 356.72 | 390,472 | -0.98(-0.28%) |
Aug 15, 2017 | 359.06 | 360.10 | 356.61 | 357.70 | 446,353 | +0.16(+0.04%) |
Aug 14, 2017 | 357.32 | 358.96 | 356.03 | 357.55 | 543,504 | +3.26(+0.92%) |
Aug 11, 2017 | 352.61 | 357.69 | 352.60 | 354.29 | 966,227 | +1.23(+0.35%) |
Aug 10, 2017 | 358.22 | 359.21 | 352.80 | 353.06 | 584,426 | -7.22(-2.01%) |
Aug 09, 2017 | 356.08 | 360.48 | 355.21 | 360.28 | 420,235 | +2.10(+0.59%) |
Aug 08, 2017 | 357.33 | 360.77 | 356.67 | 358.18 | 476,140 | +0.79(+0.22%) |
Aug 07, 2017 | 356.69 | 358.13 | 355.84 | 357.39 | 334,594 | +1.14(+0.32%) |
Aug 04, 2017 | 358.00 | 358.45 | 355.82 | 356.25 | 493,986 | +0.42(+0.12%) |
Aug 03, 2017 | 354.45 | 356.74 | 354.15 | 355.83 | 529,171 | +0.38(+0.11%) |
Aug 02, 2017 | 357.96 | 359.12 | 354.44 | 355.45 | 472,762 | -3.70(-1.03%) |
Aug 01, 2017 | 358.89 | 359.80 | 356.93 | 359.15 | 527,671 | +2.88(+0.81%) |
Jul 31, 2017 | 356.23 | 357.49 | 354.70 | 356.27 | 700,817 | +2.11(+0.60%) |
Jul 28, 2017 | 354.99 | 355.90 | 352.40 | 354.15 | 533,043 | -1.26(-0.35%) |
Jul 27, 2017 | 362.87 | 363.63 | 352.45 | 355.42 | 644,460 | -6.01(-1.66%) |
Jul 26, 2017 | 361.20 | 363.78 | 360.22 | 361.43 | 885,012 | +1.14(+0.32%) |
Jul 25, 2017 | 360.84 | 362.51 | 359.28 | 360.29 | 635,697 | +2.53(+0.71%) |
Jul 24, 2017 | 357.18 | 358.40 | 356.95 | 357.76 | 445,795 | -0.28(-0.08%) |
Jul 21, 2017 | 355.82 | 358.79 | 355.37 | 358.04 | 527,587 | +1.15(+0.32%) |
Jul 20, 2017 | 357.16 | 355.00 | 356.89 | 474,774 | +0.68(+0.19%) | |
Jul 19, 2017 | 358.36 | 358.81 | 354.79 | 356.21 | 619,637 | -0.35(-0.10%) |
Jul 18, 2017 | 352.42 | 356.79 | 350.98 | 356.56 | 1,015,322 | +1.88(+0.53%) |
Jul 17, 2017 | 357.50 | 360.64 | 353.22 | 354.68 | 1,492,850 | -11.45(-3.13%) |
Jul 14, 2017 | 364.54 | 369.89 | 363.57 | 366.13 | 917,344 | +0.38(+0.10%) |
Jul 13, 2017 | 364.73 | 366.32 | 363.46 | 365.75 | 571,804 | +2.16(+0.59%) |
Jul 12, 2017 | 362.09 | 364.61 | 360.95 | 363.58 | 561,030 | +2.82(+0.78%) |
Jul 11, 2017 | 364.80 | 365.02 | 358.89 | 360.76 | 607,430 | -3.62(-0.99%) |
Jul 10, 2017 | 360.59 | 366.56 | 360.19 | 364.38 | 619,020 | +3.22(+0.89%) |
Jul 07, 2017 | 357.12 | 361.70 | 355.78 | 361.15 | 466,894 | +6.00(+1.69%) |
Jul 06, 2017 | 356.65 | 357.97 | 354.94 | 355.15 | 402,450 | -2.99(-0.83%) |
Jul 05, 2017 | 358.18 | 359.10 | 356.04 | 358.14 | 534,857 | -0.04(-0.01%) |
Jul 03, 2017 | 355.76 | 359.93 | 355.02 | 358.18 | 454,812 | +5.36(+1.52%) |
Jun 30, 2017 | 355.66 | 356.55 | 352.72 | 352.82 | 601,000 | -0.69(-0.20%) |
Jun 29, 2017 | 359.08 | 359.87 | 351.69 | 353.52 | 896,604 | -3.01(-0.85%) |
Jun 28, 2017 | 356.09 | 356.82 | 353.00 | 356.53 | 468,591 | +3.94(+1.12%) |
Jun 27, 2017 | 355.71 | 356.24 | 352.33 | 352.59 | 499,110 | -2.14(-0.60%) |
Jun 26, 2017 | 353.81 | 356.01 | 352.70 | 354.73 | 466,491 | +2.56(+0.73%) |
Jun 23, 2017 | 354.45 | 355.93 | 351.03 | 352.17 | 971,862 | -1.29(-0.37%) |
Jun 22, 2017 | 351.06 | 354.77 | 350.35 | 353.46 | 430,761 | +2.03(+0.58%) |
Jun 21, 2017 | 355.64 | 355.85 | 351.10 | 351.43 | 695,022 | -3.30(-0.93%) |
Jun 20, 2017 | 356.24 | 357.21 | 354.61 | 354.73 | 583,657 | -3.08(-0.86%) |
Jun 19, 2017 | 353.52 | 357.89 | 352.45 | 357.81 | 686,062 | +6.57(+1.87%) |
Jun 16, 2017 | 353.50 | 353.71 | 350.55 | 351.24 | 1,415,285 | -1.55(-0.44%) |
Jun 15, 2017 | 349.81 | 353.00 | 349.81 | 352.79 | 569,573 | +0.73(+0.21%) |
Jun 14, 2017 | 349.03 | 352.16 | 348.12 | 352.06 | 621,686 | +1.82(+0.52%) |
Jun 13, 2017 | 350.24 | 351.86 | 348.19 | 350.24 | 447,545 | +0.83(+0.24%) |
Jun 12, 2017 | 348.93 | 350.81 | 347.26 | 349.40 | 938,858 | -0.16(-0.05%) |
Jun 09, 2017 | 347.95 | 350.01 | 346.94 | 349.56 | 813,185 | +2.73(+0.79%) |
Jun 08, 2017 | 348.83 | 345.48 | 346.83 | 818,119 | +1.19(+0.35%) | |
Jun 07, 2017 | 347.03 | 347.34 | 345.19 | 345.63 | 699,574 | -0.02(-0.01%) |
Jun 06, 2017 | 343.55 | 347.94 | 343.34 | 345.66 | 799,637 | -0.33(-0.09%) |
Jun 05, 2017 | 346.41 | 348.90 | 345.73 | 345.99 | 508,451 | -0.41(-0.12%) |
Jun 02, 2017 | 343.96 | 347.92 | 342.65 | 346.39 | 1,052,885 | +1.11(+0.32%) |