Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 199.69 | 200.44 | 197.78 | 199.85 | 549,718 | -0.19(-0.10%) |
May 30, 2018 | 200.07 | 200.71 | 199.22 | 200.05 | 250,757 | +0.70(+0.35%) |
May 29, 2018 | 199.70 | 200.23 | 197.85 | 199.35 | 503,742 | -1.26(-0.63%) |
May 25, 2018 | 200.61 | 200.61 | 200.61 | 0 | +0.80(+0.40%) | |
May 24, 2018 | 200.07 | 200.43 | 198.53 | 199.80 | 357,263 | -0.01(-0.00%) |
May 23, 2018 | 201.81 | 202.04 | 199.17 | 199.81 | 254,813 | -2.21(-1.09%) |
May 22, 2018 | 201.71 | 203.21 | 201.48 | 202.02 | 225,655 | +0.11(+0.05%) |
May 21, 2018 | 200.92 | 202.95 | 200.67 | 201.91 | 298,923 | +2.10(+1.05%) |
May 18, 2018 | 200.51 | 202.42 | 199.62 | 199.81 | 354,248 | -1.11(-0.55%) |
May 17, 2018 | 201.97 | 202.08 | 199.12 | 200.92 | 265,492 | -1.12(-0.55%) |
May 16, 2018 | 201.14 | 202.25 | 200.38 | 202.04 | 253,530 | +0.93(+0.46%) |
May 15, 2018 | 199.78 | 201.21 | 199.13 | 201.12 | 358,061 | +0.98(+0.49%) |
May 14, 2018 | 201.36 | 201.41 | 199.72 | 200.14 | 350,230 | -1.22(-0.60%) |
May 11, 2018 | 201.02 | 202.12 | 200.32 | 201.36 | 186,459 | +0.09(+0.04%) |
May 10, 2018 | 201.44 | 202.65 | 200.72 | 201.27 | 257,736 | +0.21(+0.10%) |
May 09, 2018 | 200.38 | 201.51 | 199.04 | 201.06 | 272,435 | +0.69(+0.34%) |
May 08, 2018 | 199.47 | 201.07 | 197.49 | 200.37 | 443,183 | +0.56(+0.28%) |
May 07, 2018 | 201.00 | 201.37 | 198.95 | 199.81 | 226,487 | -0.86(-0.43%) |
May 04, 2018 | 196.70 | 202.07 | 196.70 | 200.68 | 238,069 | +1.21(+0.61%) |
May 03, 2018 | 201.16 | 201.86 | 196.40 | 199.47 | 627,804 | -1.78(-0.89%) |
May 02, 2018 | 205.16 | 206.00 | 200.49 | 201.25 | 425,870 | -4.17(-2.03%) |
May 01, 2018 | 204.98 | 205.61 | 203.35 | 205.42 | 249,750 | +0.20(+0.10%) |
Apr 30, 2018 | 208.53 | 209.27 | 205.20 | 205.22 | 276,105 | -3.57(-1.71%) |
Apr 27, 2018 | 205.49 | 210.11 | 204.67 | 208.79 | 412,228 | +4.24(+2.07%) |
Apr 26, 2018 | 209.59 | 209.59 | 202.53 | 204.55 | 842,688 | -7.52(-3.55%) |
Apr 25, 2018 | 215.28 | 215.56 | 211.22 | 212.07 | 427,321 | -3.71(-1.72%) |
Apr 24, 2018 | 216.40 | 218.15 | 214.16 | 215.79 | 267,766 | -0.63(-0.29%) |
Apr 23, 2018 | 217.85 | 219.33 | 215.80 | 216.41 | 198,576 | -1.44(-0.66%) |
Apr 20, 2018 | 214.59 | 217.97 | 214.11 | 217.85 | 519,858 | +4.09(+1.91%) |
Apr 19, 2018 | 214.64 | 215.44 | 213.27 | 213.76 | 494,674 | -1.34(-0.62%) |
Apr 18, 2018 | 218.90 | 219.80 | 214.56 | 215.10 | 461,671 | -3.14(-1.44%) |
Apr 17, 2018 | 222.81 | 223.10 | 216.64 | 218.24 | 449,732 | -3.08(-1.39%) |
Apr 16, 2018 | 220.84 | 222.79 | 219.60 | 221.32 | 318,000 | +1.53(+0.69%) |
Apr 13, 2018 | 221.30 | 222.00 | 218.73 | 219.79 | 249,155 | -1.29(-0.58%) |
Apr 12, 2018 | 229.33 | 230.43 | 219.54 | 221.08 | 586,263 | -8.25(-3.60%) |
Apr 11, 2018 | 225.54 | 230.05 | 224.85 | 229.33 | 294,729 | +3.35(+1.48%) |
Apr 10, 2018 | 229.25 | 230.12 | 225.21 | 225.97 | 325,170 | -1.45(-0.64%) |
Apr 09, 2018 | 225.50 | 230.99 | 223.69 | 227.42 | 358,822 | +3.17(+1.41%) |
Apr 06, 2018 | 224.79 | 226.60 | 222.44 | 224.25 | 282,685 | -1.89(-0.83%) |
Apr 05, 2018 | 229.29 | 229.29 | 225.95 | 226.14 | 272,519 | -1.66(-0.73%) |
Apr 04, 2018 | 224.72 | 228.09 | 223.60 | 227.80 | 320,148 | +1.09(+0.48%) |
Apr 03, 2018 | 225.86 | 228.70 | 225.17 | 226.72 | 302,719 | +2.31(+1.03%) |
Apr 02, 2018 | 227.36 | 228.86 | 221.97 | 224.40 | 332,436 | -2.12(-0.93%) |
Mar 29, 2018 | 226.52 | 226.52 | 226.52 | 0 | -1.33(-0.58%) | |
Mar 28, 2018 | 221.76 | 228.62 | 221.70 | 227.85 | 409,712 | +6.73(+3.04%) |
Mar 27, 2018 | 223.64 | 225.17 | 220.24 | 221.12 | 250,040 | -1.54(-0.69%) |
Mar 26, 2018 | 221.64 | 222.80 | 219.42 | 222.67 | 258,854 | +3.37(+1.54%) |
Mar 23, 2018 | 224.26 | 225.83 | 219.30 | 219.30 | 399,833 | -4.11(-1.84%) |
Mar 22, 2018 | 227.44 | 228.38 | 223.30 | 223.41 | 312,095 | -5.56(-2.43%) |
Mar 21, 2018 | 228.84 | 233.63 | 226.36 | 228.96 | 172,099 | -0.59(-0.26%) |
Mar 20, 2018 | 232.09 | 232.09 | 229.43 | 229.56 | 239,473 | -2.13(-0.92%) |
Mar 19, 2018 | 230.37 | 232.27 | 229.66 | 231.68 | 248,618 | +1.12(+0.49%) |
Mar 16, 2018 | 228.77 | 232.53 | 228.77 | 230.56 | 634,689 | +1.79(+0.78%) |
Mar 15, 2018 | 230.59 | 231.05 | 228.14 | 228.77 | 321,010 | -0.88(-0.38%) |
Mar 14, 2018 | 231.40 | 232.19 | 228.71 | 229.65 | 316,826 | -1.24(-0.53%) |
Mar 13, 2018 | 231.50 | 231.50 | 229.35 | 230.89 | 209,742 | +0.34(+0.15%) |
Mar 12, 2018 | 231.30 | 232.28 | 229.64 | 230.55 | 298,859 | -1.08(-0.47%) |
Mar 09, 2018 | 228.04 | 232.35 | 225.94 | 231.64 | 453,721 | +4.68(+2.06%) |
Mar 08, 2018 | 225.26 | 227.28 | 223.78 | 226.95 | 365,721 | +1.53(+0.68%) |
Mar 07, 2018 | 225.92 | 222.55 | 225.42 | 397,409 | +0.77(+0.34%) | |
Mar 06, 2018 | 222.82 | 225.33 | 219.92 | 224.65 | 479,726 | +1.46(+0.65%) |
Mar 05, 2018 | 214.99 | 224.06 | 213.29 | 223.20 | 578,006 | +13.47(+6.42%) |
Mar 02, 2018 | 208.27 | 209.96 | 207.96 | 209.73 | 257,842 | +0.54(+0.26%) |
Mar 01, 2018 | 211.72 | 213.19 | 208.85 | 209.18 | 359,401 | -1.63(-0.77%) |
Feb 28, 2018 | 214.53 | 215.01 | 210.81 | 210.81 | 325,995 | -2.58(-1.21%) |
Feb 27, 2018 | 212.59 | 214.94 | 211.34 | 213.39 | 418,563 | +1.36(+0.64%) |
Feb 26, 2018 | 213.81 | 213.81 | 210.72 | 212.03 | 382,901 | -1.15(-0.54%) |
Feb 23, 2018 | 210.32 | 213.35 | 207.55 | 213.18 | 292,957 | +3.11(+1.48%) |
Feb 22, 2018 | 211.36 | 213.64 | 209.99 | 210.08 | 435,714 | -0.47(-0.23%) |
Feb 21, 2018 | 213.38 | 214.99 | 210.41 | 210.55 | 428,023 | -2.91(-1.36%) |
Feb 20, 2018 | 213.38 | 214.99 | 211.15 | 213.46 | 425,573 | +0.00(+0.00%) |
Feb 16, 2018 | 213.46 | 213.46 | 213.46 | 0 | +0.76(+0.36%) | |
Feb 15, 2018 | 213.68 | 214.68 | 210.66 | 212.70 | 420,003 | -0.18(-0.08%) |
Feb 14, 2018 | 208.43 | 213.46 | 208.35 | 212.88 | 319,459 | +3.87(+1.85%) |
Feb 13, 2018 | 209.01 | 442,878 | -1.14(-0.54%) | |||
Feb 12, 2018 | 211.98 | 214.31 | 208.36 | 210.15 | 538,819 | -0.25(-0.12%) |
Feb 09, 2018 | 213.60 | 213.60 | 208.34 | 210.40 | 582,718 | -1.13(-0.54%) |
Feb 08, 2018 | 215.87 | 217.11 | 211.53 | 211.53 | 586,719 | -4.95(-2.29%) |
Feb 07, 2018 | 212.63 | 219.19 | 212.56 | 216.48 | 762,651 | +3.84(+1.81%) |
Feb 06, 2018 | 198.30 | 213.24 | 198.30 | 212.64 | 1,073,526 | +12.37(+6.18%) |
Feb 05, 2018 | 200.34 | 203.40 | 196.84 | 200.27 | 389,051 | -1.22(-0.61%) |
Feb 02, 2018 | 201.23 | 204.14 | 201.23 | 201.49 | 395,192 | -0.47(-0.23%) |
Feb 01, 2018 | 200.75 | 203.28 | 200.15 | 201.95 | 337,328 | +0.30(+0.15%) |
Jan 31, 2018 | 199.99 | 202.34 | 199.66 | 201.65 | 478,163 | +2.06(+1.03%) |
Jan 30, 2018 | 200.32 | 200.58 | 198.51 | 199.59 | 332,013 | -1.20(-0.60%) |
Jan 29, 2018 | 201.14 | 201.62 | 197.67 | 200.79 | 289,282 | -0.38(-0.19%) |
Jan 26, 2018 | 202.79 | 202.79 | 198.12 | 201.17 | 335,934 | -1.47(-0.73%) |
Jan 25, 2018 | 203.53 | 204.03 | 201.88 | 202.64 | 329,048 | -0.90(-0.44%) |
Jan 24, 2018 | 203.58 | 205.07 | 202.74 | 203.55 | 365,935 | +0.28(+0.14%) |
Jan 23, 2018 | 201.90 | 203.40 | 199.12 | 203.27 | 508,873 | +1.00(+0.49%) |
Jan 22, 2018 | 201.83 | 206.94 | 201.78 | 202.27 | 543,551 | +5.18(+2.63%) |
Jan 19, 2018 | 196.41 | 197.92 | 196.04 | 197.09 | 295,325 | +1.19(+0.61%) |
Jan 18, 2018 | 197.91 | 199.28 | 195.69 | 195.90 | 356,259 | -2.42(-1.22%) |
Jan 17, 2018 | 196.47 | 198.51 | 195.19 | 198.32 | 303,006 | +2.85(+1.46%) |
Jan 16, 2018 | 197.96 | 198.41 | 195.21 | 195.47 | 422,191 | -1.27(-0.65%) |
Jan 12, 2018 | 196.74 | 196.74 | 196.74 | 0 | +1.22(+0.62%) | |
Jan 11, 2018 | 193.36 | 196.36 | 193.05 | 195.52 | 416,392 | +2.49(+1.29%) |
Jan 10, 2018 | 194.01 | 193.03 | 449,386 | +2.65(+1.39%) | ||
Jan 09, 2018 | 191.25 | 193.65 | 190.31 | 190.38 | 497,309 | -1.58(-0.82%) |
Jan 08, 2018 | 194.48 | 195.02 | 191.67 | 191.96 | 628,806 | -3.16(-1.62%) |
Jan 05, 2018 | 195.44 | 195.44 | 192.37 | 195.12 | 445,707 | +0.51(+0.26%) |
Jan 04, 2018 | 193.69 | 195.92 | 192.91 | 194.61 | 492,099 | +1.75(+0.91%) |
Jan 03, 2018 | 190.85 | 193.34 | 189.02 | 192.85 | 545,852 | +2.90(+1.52%) |
Jan 02, 2018 | 195.37 | 194.16 | 189.28 | 189.96 | 642,166 | -4.20(-2.17%) |
Dec 29, 2017 | 194.16 | 194.16 | 194.16 | 0 | -1.15(-0.59%) | |
Dec 28, 2017 | 193.32 | 195.54 | 192.90 | 195.31 | 257,665 | +2.27(+1.18%) |
Dec 27, 2017 | 192.71 | 194.15 | 192.14 | 193.03 | 213,570 | +0.22(+0.11%) |
Dec 26, 2017 | 191.88 | 194.31 | 191.88 | 192.82 | 184,127 | +0.68(+0.36%) |
Dec 22, 2017 | 191.30 | 192.42 | 190.72 | 192.13 | 198,272 | +0.45(+0.23%) |
Dec 21, 2017 | 190.89 | 192.87 | 190.79 | 191.68 | 382,154 | +1.69(+0.89%) |
Dec 20, 2017 | 192.30 | 193.75 | 189.12 | 189.99 | 459,023 | -2.08(-1.08%) |
Dec 19, 2017 | 192.73 | 193.11 | 191.35 | 192.07 | 519,544 | -0.30(-0.15%) |
Dec 18, 2017 | 194.71 | 195.25 | 190.89 | 192.37 | 517,000 | -2.54(-1.30%) |
Dec 15, 2017 | 191.71 | 196.76 | 191.10 | 194.90 | 1,032,780 | +3.87(+2.03%) |
Dec 14, 2017 | 191.21 | 192.05 | 188.33 | 191.03 | 1,520,919 | +0.69(+0.36%) |
Dec 13, 2017 | 192.48 | 193.29 | 189.81 | 190.35 | 761,351 | -2.55(-1.32%) |
Dec 12, 2017 | 192.90 | 193.68 | 191.06 | 192.90 | 904,591 | +2.06(+1.08%) |
Dec 11, 2017 | 186.02 | 191.04 | 184.70 | 190.83 | 747,611 | +4.55(+2.44%) |
Dec 08, 2017 | 184.50 | 188.03 | 183.23 | 186.28 | 694,886 | +1.69(+0.91%) |
Dec 07, 2017 | 184.87 | 185.92 | 184.29 | 184.59 | 681,197 | -0.61(-0.33%) |
Dec 06, 2017 | 186.37 | 188.51 | 185.16 | 185.21 | 713,921 | -0.96(-0.51%) |
Dec 05, 2017 | 188.18 | 188.31 | 185.71 | 186.16 | 602,964 | -1.24(-0.66%) |
Dec 04, 2017 | 192.56 | 192.56 | 187.24 | 187.40 | 646,863 | -3.95(-2.06%) |
Dec 01, 2017 | 193.01 | 194.52 | 188.69 | 191.35 | 537,783 | -1.35(-0.70%) |
Nov 30, 2017 | 196.06 | 197.23 | 191.10 | 192.70 | 1,045,243 | -2.75(-1.41%) |
Nov 29, 2017 | 197.82 | 199.78 | 193.69 | 195.46 | 548,498 | -1.99(-1.01%) |
Nov 28, 2017 | 195.54 | 198.28 | 194.16 | 197.45 | 654,101 | +2.84(+1.46%) |
Nov 27, 2017 | 191.46 | 195.18 | 190.10 | 194.61 | 1,089,527 | +4.71(+2.48%) |
Nov 24, 2017 | 191.38 | 191.83 | 189.57 | 189.90 | 343,016 | -1.37(-0.72%) |
Nov 22, 2017 | 193.98 | 194.44 | 191.12 | 191.26 | 714,154 | -2.63(-1.35%) |
Nov 21, 2017 | 196.00 | 196.00 | 193.63 | 193.89 | 572,391 | -1.39(-0.71%) |
Nov 20, 2017 | 197.46 | 197.46 | 194.75 | 195.28 | 512,430 | -2.16(-1.10%) |
Nov 17, 2017 | 196.90 | 198.55 | 196.03 | 197.44 | 954,750 | +0.74(+0.38%) |
Nov 16, 2017 | 200.05 | 200.62 | 195.98 | 196.70 | 675,449 | -3.31(-1.66%) |
Nov 15, 2017 | 196.70 | 201.07 | 195.01 | 200.01 | 686,935 | +2.74(+1.39%) |
Nov 14, 2017 | 198.51 | 199.43 | 196.90 | 197.28 | 487,647 | -2.11(-1.06%) |
Nov 13, 2017 | 201.23 | 201.70 | 199.02 | 199.39 | 470,518 | -2.26(-1.12%) |
Nov 10, 2017 | 201.13 | 203.08 | 198.92 | 201.65 | 377,347 | +0.30(+0.15%) |
Nov 09, 2017 | 199.12 | 202.72 | 197.79 | 201.34 | 643,713 | +2.12(+1.06%) |
Nov 08, 2017 | 197.27 | 199.84 | 196.40 | 199.22 | 665,820 | +1.16(+0.59%) |
Nov 07, 2017 | 199.78 | 202.12 | 197.69 | 198.06 | 561,458 | -1.25(-0.63%) |
Nov 06, 2017 | 198.56 | 201.30 | 198.56 | 199.31 | 355,994 | +0.54(+0.27%) |
Nov 03, 2017 | 198.42 | 199.66 | 195.45 | 198.77 | 573,888 | +0.35(+0.18%) |
Nov 02, 2017 | 204.83 | 206.98 | 197.84 | 198.42 | 794,244 | -6.41(-3.13%) |
Nov 01, 2017 | 208.13 | 208.62 | 204.83 | 204.83 | 835,256 | -2.32(-1.12%) |
Oct 31, 2017 | 208.50 | 213.01 | 206.13 | 207.15 | 937,444 | -1.46(-0.70%) |
Oct 30, 2017 | 205.71 | 210.02 | 205.71 | 208.61 | 740,283 | +1.89(+0.92%) |
Oct 27, 2017 | 204.66 | 208.67 | 202.52 | 206.72 | 612,470 | +1.75(+0.85%) |
Oct 26, 2017 | 204.14 | 206.01 | 202.31 | 204.97 | 425,822 | +1.75(+0.86%) |
Oct 25, 2017 | 203.77 | 207.69 | 202.19 | 203.22 | 615,578 | -1.17(-0.57%) |
Oct 24, 2017 | 205.48 | 207.64 | 203.58 | 204.39 | 563,980 | -1.37(-0.67%) |
Oct 23, 2017 | 206.74 | 206.74 | 204.76 | 205.75 | 337,221 | -0.72(-0.35%) |
Oct 20, 2017 | 208.76 | 208.97 | 205.66 | 206.47 | 461,105 | -0.51(-0.24%) |
Oct 19, 2017 | 204.65 | 207.16 | 204.32 | 206.98 | 272,738 | +1.96(+0.96%) |
Oct 18, 2017 | 206.85 | 207.18 | 204.24 | 205.01 | 371,242 | -1.22(-0.59%) |
Oct 17, 2017 | 208.67 | 208.67 | 205.15 | 206.24 | 504,101 | -1.50(-0.72%) |
Oct 16, 2017 | 209.34 | 210.37 | 207.44 | 207.74 | 644,673 | -2.09(-0.99%) |
Oct 13, 2017 | 198.91 | 213.38 | 198.91 | 209.82 | 1,070,642 | +11.95(+6.04%) |
Oct 12, 2017 | 194.62 | 198.61 | 194.62 | 197.87 | 664,255 | +3.75(+1.93%) |
Oct 11, 2017 | 195.88 | 196.10 | 192.82 | 194.12 | 646,472 | -1.97(-1.01%) |
Oct 10, 2017 | 197.16 | 198.32 | 196.04 | 196.09 | 435,915 | -1.09(-0.55%) |
Oct 09, 2017 | 196.81 | 198.44 | 195.42 | 197.18 | 394,022 | +0.88(+0.45%) |
Oct 06, 2017 | 198.28 | 199.03 | 196.00 | 196.30 | 357,703 | -1.52(-0.77%) |
Oct 05, 2017 | 197.67 | 199.27 | 197.17 | 197.82 | 516,183 | -0.83(-0.42%) |
Oct 04, 2017 | 200.22 | 200.78 | 198.51 | 198.65 | 453,912 | -1.41(-0.71%) |
Oct 03, 2017 | 199.39 | 200.69 | 198.42 | 200.06 | 472,653 | +0.03(+0.02%) |
Oct 02, 2017 | 198.21 | 201.05 | 195.86 | 200.02 | 641,923 | +0.78(+0.39%) |
Sep 29, 2017 | 195.04 | 200.17 | 194.28 | 199.25 | 760,867 | +4.81(+2.47%) |
Sep 28, 2017 | 192.78 | 195.83 | 191.73 | 194.44 | 678,463 | +1.57(+0.81%) |
Sep 27, 2017 | 194.79 | 192.77 | 192.87 | 843,657 | +0.71(+0.37%) | |
Sep 26, 2017 | 193.87 | 194.54 | 189.35 | 192.16 | 1,018,635 | -3.20(-1.64%) |
Sep 25, 2017 | 196.64 | 198.51 | 195.04 | 195.37 | 615,493 | -2.02(-1.03%) |
Sep 22, 2017 | 197.43 | 198.34 | 195.59 | 197.39 | 392,213 | -0.91(-0.46%) |
Sep 21, 2017 | 196.51 | 199.47 | 196.30 | 198.30 | 489,410 | +2.16(+1.10%) |
Sep 20, 2017 | 196.98 | 197.28 | 193.31 | 196.13 | 743,253 | -0.92(-0.47%) |
Sep 19, 2017 | 197.50 | 199.82 | 196.49 | 197.06 | 687,444 | -0.69(-0.35%) |
Sep 18, 2017 | 202.40 | 203.12 | 197.32 | 197.75 | 554,310 | -4.35(-2.15%) |
Sep 15, 2017 | 200.30 | 202.27 | 199.40 | 202.10 | 619,140 | +2.07(+1.03%) |
Sep 14, 2017 | 203.56 | 203.56 | 198.05 | 200.03 | 639,922 | -3.52(-1.73%) |
Sep 13, 2017 | 202.36 | 204.25 | 200.25 | 203.55 | 550,775 | +0.06(+0.03%) |
Sep 12, 2017 | 202.35 | 204.98 | 199.94 | 203.49 | 748,733 | +1.12(+0.56%) |
Sep 11, 2017 | 211.27 | 213.92 | 201.30 | 202.36 | 1,629,845 | +8.27(+4.26%) |
Sep 08, 2017 | 184.86 | 197.75 | 182.52 | 194.09 | 1,795,461 | +9.20(+4.97%) |
Sep 07, 2017 | 198.30 | 198.31 | 183.38 | 184.90 | 1,371,439 | -13.47(-6.79%) |
Sep 06, 2017 | 201.59 | 204.01 | 198.20 | 198.37 | 1,370,965 | -3.32(-1.65%) |
Sep 05, 2017 | 214.72 | 214.72 | 200.70 | 201.69 | 1,162,010 | -15.00(-6.92%) |
Sep 01, 2017 | 219.29 | 220.58 | 216.15 | 216.69 | 619,743 | -2.49(-1.13%) |
Aug 31, 2017 | 218.53 | 219.62 | 217.19 | 219.17 | 609,405 | +0.63(+0.29%) |
Aug 30, 2017 | 218.68 | 220.41 | 217.83 | 218.54 | 467,095 | -0.64(-0.29%) |
Aug 29, 2017 | 218.62 | 220.00 | 217.67 | 219.18 | 565,749 | -0.35(-0.16%) |
Aug 28, 2017 | 224.71 | 224.73 | 218.55 | 219.53 | 671,148 | -6.38(-2.82%) |
Aug 25, 2017 | 223.53 | 226.20 | 223.30 | 225.91 | 347,876 | +2.28(+1.02%) |
Aug 24, 2017 | 228.11 | 228.39 | 222.81 | 223.63 | 425,752 | -4.50(-1.97%) |
Aug 23, 2017 | 228.80 | 230.67 | 227.95 | 228.12 | 224,353 | -0.77(-0.34%) |
Aug 22, 2017 | 228.00 | 228.90 | 227.63 | 228.90 | 293,307 | +1.05(+0.46%) |
Aug 21, 2017 | 228.43 | 228.57 | 227.03 | 227.84 | 247,857 | -0.48(-0.21%) |
Aug 18, 2017 | 227.20 | 228.50 | 226.85 | 228.32 | 759,696 | +0.45(+0.20%) |
Aug 17, 2017 | 231.53 | 231.99 | 227.59 | 227.87 | 341,662 | -3.83(-1.65%) |
Aug 16, 2017 | 233.10 | 234.08 | 230.91 | 231.70 | 262,813 | -0.43(-0.19%) |
Aug 15, 2017 | 234.03 | 235.19 | 231.25 | 232.13 | 297,849 | -1.33(-0.57%) |
Aug 14, 2017 | 231.16 | 233.48 | 230.96 | 233.46 | 265,952 | +3.36(+1.46%) |
Aug 11, 2017 | 233.95 | 234.09 | 229.92 | 230.10 | 251,798 | -3.67(-1.57%) |
Aug 10, 2017 | 233.10 | 234.12 | 232.52 | 233.77 | 381,252 | +0.50(+0.22%) |
Aug 09, 2017 | 230.28 | 233.37 | 229.93 | 233.27 | 287,627 | +2.20(+0.95%) |
Aug 08, 2017 | 230.33 | 231.13 | 229.87 | 231.07 | 333,645 | +0.52(+0.23%) |
Aug 07, 2017 | 231.14 | 229.69 | 230.55 | 270,787 | -0.07(-0.03%) | |
Aug 04, 2017 | 231.95 | 232.15 | 229.22 | 230.62 | 243,870 | -0.34(-0.15%) |
Aug 03, 2017 | 230.04 | 231.66 | 229.58 | 230.96 | 245,925 | +0.62(+0.27%) |
Aug 02, 2017 | 229.04 | 231.66 | 228.34 | 230.34 | 319,630 | +1.17(+0.51%) |
Aug 01, 2017 | 229.37 | 230.03 | 227.42 | 229.16 | 453,569 | +1.39(+0.61%) |
Jul 31, 2017 | 225.76 | 228.52 | 225.76 | 227.78 | 354,623 | +2.20(+0.97%) |
Jul 28, 2017 | 225.29 | 226.18 | 224.11 | 225.58 | 360,782 | +0.29(+0.13%) |
Jul 27, 2017 | 225.33 | 225.58 | 223.17 | 225.29 | 446,063 | -0.42(-0.19%) |
Jul 26, 2017 | 231.62 | 231.62 | 225.56 | 225.72 | 600,611 | -5.83(-2.52%) |
Jul 25, 2017 | 236.77 | 240.61 | 228.54 | 231.54 | 763,709 | -3.81(-1.62%) |
Jul 24, 2017 | 235.02 | 237.46 | 233.76 | 235.35 | 521,273 | +0.87(+0.37%) |
Jul 21, 2017 | 233.14 | 234.70 | 232.64 | 234.49 | 400,723 | +0.88(+0.38%) |
Jul 20, 2017 | 233.28 | 234.22 | 232.42 | 233.61 | 460,713 | +0.06(+0.03%) |
Jul 19, 2017 | 232.82 | 235.09 | 232.06 | 233.55 | 564,294 | +1.48(+0.64%) |
Jul 18, 2017 | 228.61 | 233.00 | 228.03 | 232.06 | 557,045 | +2.14(+0.93%) |
Jul 17, 2017 | 227.96 | 230.45 | 226.71 | 229.92 | 314,596 | +0.96(+0.42%) |
Jul 14, 2017 | 228.54 | 229.13 | 227.37 | 228.96 | 331,581 | -0.07(-0.03%) |
Jul 13, 2017 | 228.85 | 229.43 | 227.35 | 229.03 | 369,247 | +0.96(+0.42%) |
Jul 12, 2017 | 227.44 | 229.70 | 226.93 | 228.06 | 357,937 | +0.42(+0.18%) |
Jul 11, 2017 | 231.15 | 231.15 | 225.86 | 227.65 | 602,601 | -2.90(-1.26%) |
Jul 10, 2017 | 227.88 | 231.82 | 227.62 | 230.54 | 550,312 | +2.06(+0.90%) |
Jul 07, 2017 | 228.11 | 229.23 | 226.60 | 228.49 | 324,230 | +1.64(+0.72%) |
Jul 06, 2017 | 227.87 | 228.42 | 226.49 | 226.85 | 504,636 | -1.24(-0.54%) |
Jul 05, 2017 | 229.87 | 230.65 | 227.76 | 228.09 | 602,754 | -1.04(-0.45%) |
Jul 03, 2017 | 221.88 | 232.97 | 221.30 | 229.13 | 603,507 | +8.12(+3.68%) |
Jun 30, 2017 | 221.40 | 221.98 | 219.09 | 221.00 | 492,403 | -0.49(-0.22%) |
Jun 29, 2017 | 222.41 | 222.45 | 220.33 | 221.50 | 398,692 | +0.08(+0.04%) |
Jun 28, 2017 | 220.92 | 222.24 | 220.21 | 221.42 | 612,897 | +1.44(+0.66%) |
Jun 27, 2017 | 220.74 | 220.97 | 218.90 | 219.98 | 409,997 | -0.64(-0.29%) |
Jun 26, 2017 | 221.26 | 222.49 | 220.21 | 220.62 | 344,545 | +0.15(+0.07%) |
Jun 23, 2017 | 223.29 | 223.29 | 219.94 | 220.47 | 541,257 | -2.40(-1.08%) |
Jun 22, 2017 | 222.65 | 224.14 | 221.66 | 222.87 | 424,998 | +0.14(+0.06%) |
Jun 21, 2017 | 221.23 | 223.13 | 220.52 | 222.73 | 426,079 | +1.49(+0.67%) |
Jun 20, 2017 | 222.88 | 223.88 | 220.09 | 221.24 | 370,677 | -2.13(-0.96%) |
Jun 19, 2017 | 223.24 | 225.65 | 223.02 | 223.37 | 562,026 | +1.50(+0.68%) |
Jun 16, 2017 | 219.69 | 222.21 | 218.41 | 221.87 | 8,736,294 | +3.04(+1.39%) |
Jun 15, 2017 | 217.43 | 219.67 | 217.26 | 218.83 | 552,535 | -0.25(-0.12%) |
Jun 14, 2017 | 220.61 | 221.73 | 218.23 | 219.09 | 450,831 | -2.50(-1.13%) |
Jun 13, 2017 | 223.97 | 223.97 | 220.95 | 221.59 | 569,657 | -2.48(-1.11%) |
Jun 12, 2017 | 221.85 | 224.37 | 221.24 | 224.07 | 291,027 | +2.21(+1.00%) |
Jun 09, 2017 | 220.77 | 222.62 | 220.07 | 221.85 | 291,091 | +2.08(+0.95%) |
Jun 08, 2017 | 218.63 | 220.92 | 218.10 | 219.77 | 334,798 | +0.64(+0.29%) |
Jun 07, 2017 | 218.37 | 219.62 | 218.20 | 219.13 | 235,801 | +0.30(+0.14%) |
Jun 06, 2017 | 219.48 | 220.73 | 218.44 | 218.83 | 253,808 | -1.74(-0.79%) |
Jun 05, 2017 | 221.89 | 222.21 | 220.31 | 220.56 | 223,978 | -1.26(-0.57%) |
Jun 02, 2017 | 221.50 | 222.17 | 220.28 | 221.82 | 225,155 | -0.06(-0.03%) |