Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 197.36 | 198.11 | 197.36 | 197.38 | 2,825 | +1.02(+0.52%) |
Jun 28, 2018 | 194.00 | 196.37 | 194.00 | 196.37 | 5,844 | +1.29(+0.66%) |
Jun 27, 2018 | 198.84 | 198.87 | 195.07 | 195.07 | 3,587 | -3.69(-1.86%) |
Jun 26, 2018 | 198.82 | 199.30 | 197.53 | 198.76 | 5,323 | +1.87(+0.95%) |
Jun 25, 2018 | 200.58 | 200.58 | 196.02 | 196.89 | 10,349 | -5.04(-2.50%) |
Jun 22, 2018 | 202.34 | 202.99 | 201.94 | 201.94 | 3,872 | -1.14(-0.56%) |
Jun 21, 2018 | 209.56 | 209.56 | 203.08 | 203.08 | 4,555 | -2.81(-1.36%) |
Jun 20, 2018 | 205.10 | 206.16 | 205.09 | 205.88 | 4,091 | +2.00(+0.98%) |
Jun 19, 2018 | 202.57 | 203.88 | 200.94 | 203.88 | 10,368 | +0.33(+0.16%) |
Jun 18, 2018 | 199.94 | 203.57 | 199.94 | 203.56 | 9,736 | +1.96(+0.97%) |
Jun 15, 2018 | 201.73 | 201.29 | 201.60 | 1,367 | -0.56(-0.28%) | |
Jun 14, 2018 | 201.52 | 202.25 | 201.36 | 202.16 | 4,386 | +1.66(+0.83%) |
Jun 13, 2018 | 202.38 | 202.38 | 200.26 | 200.50 | 4,406 | -0.48(-0.24%) |
Jun 12, 2018 | 200.04 | 201.63 | 200.04 | 200.97 | 6,637 | +1.63(+0.82%) |
Jun 11, 2018 | 197.68 | 199.35 | 197.68 | 199.35 | 1,652 | +1.59(+0.80%) |
Jun 08, 2018 | 197.89 | 197.89 | 197.76 | 197.76 | 2,149 | +0.49(+0.25%) |
Jun 07, 2018 | 199.70 | 199.70 | 197.27 | 197.27 | 4,162 | -1.84(-0.92%) |
Jun 06, 2018 | 199.11 | 199.11 | 2,951 | +1.57(+0.79%) | ||
Jun 05, 2018 | 196.37 | 197.61 | 196.18 | 197.54 | 3,567 | +1.75(+0.89%) |
Jun 04, 2018 | 196.13 | 196.13 | 194.22 | 195.79 | 9,747 | -1.21(-0.62%) |
Jun 01, 2018 | 196.10 | 197.00 | 196.10 | 197.00 | 1,549 | +2.52(+1.30%) |
May 31, 2018 | 196.60 | 196.60 | 194.38 | 194.48 | 4,841 | -1.71(-0.87%) |
May 30, 2018 | 199.27 | 199.27 | 195.41 | 196.19 | 4,403 | +2.78(+1.44%) |
May 29, 2018 | 196.23 | 196.23 | 192.59 | 193.41 | 3,397 | +0.24(+0.12%) |
May 25, 2018 | 193.17 | 193.17 | 193.17 | 0 | +0.01(+0.01%) | |
May 24, 2018 | 192.99 | 193.52 | 192.81 | 193.16 | 9,840 | +0.44(+0.23%) |
May 23, 2018 | 192.99 | 193.37 | 192.64 | 192.72 | 16,472 | +0.21(+0.11%) |
May 22, 2018 | 195.62 | 195.62 | 192.51 | 192.51 | 2,592 | -1.87(-0.96%) |
May 21, 2018 | 194.89 | 195.19 | 194.38 | 194.38 | 4,707 | -0.16(-0.08%) |
May 18, 2018 | 194.33 | 194.63 | 194.03 | 194.54 | 4,509 | +0.90(+0.47%) |
May 17, 2018 | 194.32 | 194.32 | 192.65 | 193.64 | 3,649 | -0.24(-0.12%) |
May 16, 2018 | 192.49 | 194.16 | 192.45 | 193.88 | 6,048 | +2.03(+1.06%) |
May 15, 2018 | 190.90 | 192.80 | 190.90 | 191.85 | 1,877 | -0.32(-0.17%) |
May 14, 2018 | 193.48 | 194.84 | 192.17 | 192.17 | 7,400 | -0.79(-0.41%) |
May 11, 2018 | 194.53 | 194.53 | 192.03 | 192.96 | 7,469 | +0.26(+0.13%) |
May 10, 2018 | 192.00 | 193.13 | 191.36 | 192.70 | 5,405 | +1.72(+0.90%) |
May 09, 2018 | 190.64 | 191.61 | 189.89 | 190.98 | 7,615 | +1.54(+0.81%) |
May 08, 2018 | 189.29 | 189.76 | 189.02 | 189.44 | 9,823 | +0.62(+0.33%) |
May 07, 2018 | 188.03 | 188.82 | 188.03 | 188.82 | 2,873 | +2.14(+1.15%) |
May 04, 2018 | 183.09 | 187.00 | 183.09 | 186.68 | 11,364 | +2.16(+1.17%) |
May 03, 2018 | 184.21 | 184.52 | 182.25 | 184.52 | 1,957 | +0.18(+0.10%) |
May 02, 2018 | 184.21 | 185.43 | 184.21 | 184.34 | 1,667 | +0.78(+0.42%) |
May 01, 2018 | 181.42 | 183.56 | 181.08 | 183.56 | 7,815 | +0.79(+0.43%) |
Apr 30, 2018 | 192.79 | 184.98 | 182.66 | 182.76 | 11,827 | -0.72(-0.40%) |
Apr 27, 2018 | 183.14 | 183.76 | 183.14 | 183.49 | 1,308 | -0.59(-0.32%) |
Apr 26, 2018 | 183.71 | 184.60 | 183.71 | 184.08 | 2,057 | +1.09(+0.60%) |
Apr 25, 2018 | 183.96 | 183.96 | 180.31 | 182.99 | 2,768 | -0.14(-0.08%) |
Apr 24, 2018 | 187.09 | 187.09 | 182.35 | 183.13 | 2,479 | -2.12(-1.14%) |
Apr 23, 2018 | 186.39 | 186.39 | 184.73 | 185.24 | 3,000 | -0.43(-0.23%) |
Apr 20, 2018 | 189.91 | 189.91 | 185.62 | 185.67 | 4,016 | -1.91(-1.02%) |
Apr 19, 2018 | 188.65 | 188.65 | 187.15 | 187.58 | 14,373 | -1.75(-0.92%) |
Apr 18, 2018 | 188.39 | 189.47 | 188.23 | 189.33 | 3,290 | +0.75(+0.40%) |
Apr 17, 2018 | 186.28 | 188.58 | 186.28 | 188.58 | 2,832 | +3.09(+1.67%) |
Apr 16, 2018 | 185.76 | 185.99 | 185.32 | 185.49 | 3,491 | +0.78(+0.42%) |
Apr 13, 2018 | 186.41 | 186.41 | 184.61 | 184.71 | 3,531 | -1.45(-0.78%) |
Apr 12, 2018 | 185.45 | 186.16 | 185.37 | 186.16 | 4,297 | +2.16(+1.18%) |
Apr 11, 2018 | 183.55 | 184.35 | 183.55 | 183.99 | 7,404 | +0.37(+0.20%) |
Apr 10, 2018 | 183.56 | 184.15 | 182.16 | 183.63 | 13,031 | +2.77(+1.53%) |
Apr 09, 2018 | 179.81 | 181.89 | 179.81 | 180.85 | 3,383 | +1.04(+0.58%) |
Apr 06, 2018 | 182.62 | 182.62 | 178.51 | 179.82 | 5,353 | -3.53(-1.93%) |
Apr 05, 2018 | 182.62 | 183.42 | 182.60 | 183.35 | 12,165 | +0.76(+0.42%) |
Apr 04, 2018 | 182.86 | 182.86 | 178.17 | 182.58 | 1,734 | +2.94(+1.64%) |
Apr 03, 2018 | 178.65 | 180.14 | 178.03 | 179.64 | 34,135 | +1.48(+0.83%) |
Apr 02, 2018 | 183.27 | 183.98 | 177.10 | 178.16 | 43,025 | -6.09(-3.30%) |
Mar 29, 2018 | 184.25 | 184.25 | 184.25 | 0 | +3.28(+1.82%) | |
Mar 28, 2018 | 180.94 | 181.48 | 180.59 | 180.97 | 2,213 | +0.23(+0.13%) |
Mar 27, 2018 | 185.30 | 185.30 | 180.74 | 180.74 | 3,586 | -2.50(-1.36%) |
Mar 26, 2018 | 182.67 | 183.24 | 182.67 | 183.24 | 690 | +2.10(+1.16%) |
Mar 23, 2018 | 183.96 | 184.11 | 181.14 | 181.14 | 1,021 | -4.62(-2.49%) |
Mar 22, 2018 | 189.64 | 189.64 | 185.76 | 185.76 | 4,946 | -3.76(-1.99%) |
Mar 21, 2018 | 189.48 | 190.04 | 189.48 | 189.52 | 2,504 | +1.38(+0.73%) |
Mar 20, 2018 | 188.54 | 188.64 | 188.15 | 188.15 | 937 | +0.32(+0.17%) |
Mar 19, 2018 | 196.56 | 188.96 | 185.85 | 187.83 | 3,827 | -1.57(-0.83%) |
Mar 16, 2018 | 190.04 | 190.04 | 189.22 | 189.40 | 1,990 | +1.09(+0.58%) |
Mar 15, 2018 | 188.09 | 188.31 | 188.09 | 188.31 | 819 | -1.27(-0.67%) |
Mar 14, 2018 | 189.86 | 190.01 | 188.95 | 189.58 | 1,566 | -0.68(-0.36%) |
Mar 13, 2018 | 190.93 | 191.56 | 190.26 | 190.26 | 1,500 | -0.22(-0.11%) |
Mar 12, 2018 | 190.48 | 190.48 | 190.48 | 190.48 | 710 | +0.47(+0.24%) |
Mar 09, 2018 | 189.02 | 190.01 | 189.02 | 190.01 | 966 | +2.36(+1.26%) |
Mar 08, 2018 | 187.21 | 187.65 | 186.91 | 187.65 | 1,908 | +0.17(+0.09%) |
Mar 07, 2018 | 187.48 | 185.70 | 187.48 | 933 | +2.35(+1.27%) | |
Mar 06, 2018 | 184.85 | 185.13 | 183.98 | 185.13 | 2,759 | +2.12(+1.16%) |
Mar 05, 2018 | 181.10 | 183.00 | 180.90 | 183.00 | 2,869 | +2.34(+1.30%) |
Mar 02, 2018 | 175.81 | 180.66 | 175.81 | 180.66 | 1,371 | +3.00(+1.69%) |
Mar 01, 2018 | 178.30 | 179.58 | 176.75 | 177.67 | 5,941 | -2.85(-1.58%) |
Feb 28, 2018 | 182.00 | 182.00 | 180.51 | 180.51 | 1,305 | -2.09(-1.15%) |
Feb 27, 2018 | 182.85 | 182.88 | 182.56 | 182.61 | 3,163 | -0.20(-0.11%) |
Feb 26, 2018 | 182.88 | 182.88 | 182.81 | 182.81 | 1,325 | +0.72(+0.39%) |
Feb 23, 2018 | 180.44 | 182.09 | 180.44 | 182.09 | 2,147 | +2.34(+1.30%) |
Feb 22, 2018 | 179.72 | 179.75 | 2,017 | -0.33(-0.18%) | ||
Feb 21, 2018 | 180.70 | 183.02 | 180.08 | 180.08 | 849 | -0.32(-0.18%) |
Feb 20, 2018 | 180.92 | 180.92 | 180.31 | 180.40 | 1,729 | -0.96(-0.53%) |
Feb 16, 2018 | 181.36 | 181.36 | 181.36 | 0 | +1.00(+0.55%) | |
Feb 15, 2018 | 184.42 | 184.42 | 179.45 | 180.36 | 2,752 | +1.88(+1.05%) |
Feb 14, 2018 | 174.80 | 178.73 | 174.80 | 178.48 | 1,573 | +4.33(+2.49%) |
Feb 13, 2018 | 173.31 | 174.34 | 173.31 | 174.15 | 2,634 | -0.10(-0.06%) |
Feb 12, 2018 | 171.04 | 174.25 | 171.04 | 174.25 | 1,789 | +3.22(+1.88%) |
Feb 09, 2018 | 171.33 | 171.33 | 167.60 | 171.03 | 3,022 | -2.08(-1.20%) |
Feb 08, 2018 | 175.18 | 175.18 | 173.66 | 173.11 | 1,681 | -3.53(-2.00%) |
Feb 07, 2018 | 179.43 | 179.43 | 176.37 | 176.64 | 2,196 | +0.06(+0.03%) |
Feb 06, 2018 | 171.19 | 176.80 | 171.19 | 176.59 | 7,327 | -1.18(-0.66%) |
Feb 05, 2018 | 179.32 | 179.32 | 175.49 | 177.76 | 3,733 | -4.79(-2.62%) |
Feb 02, 2018 | 182.80 | 183.01 | 182.31 | 182.55 | 2,242 | -1.45(-0.79%) |
Feb 01, 2018 | 182.79 | 184.32 | 182.79 | 184.01 | 1,327 | +0.31(+0.17%) |
Jan 31, 2018 | 185.64 | 185.64 | 183.70 | 183.70 | 3,132 | -0.85(-0.46%) |
Jan 30, 2018 | 177.81 | 185.00 | 173.37 | 184.55 | 2,862 | -2.22(-1.19%) |
Jan 29, 2018 | 186.44 | 186.89 | 186.44 | 186.77 | 1,256 | -0.14(-0.08%) |
Jan 26, 2018 | 186.72 | 186.97 | 186.36 | 186.92 | 2,893 | +1.45(+0.78%) |
Jan 25, 2018 | 185.46 | 186.09 | 185.39 | 185.47 | 2,544 | -0.19(-0.10%) |
Jan 24, 2018 | 187.31 | 187.35 | 185.60 | 185.66 | 2,660 | -1.43(-0.76%) |
Jan 23, 2018 | 185.63 | 187.21 | 185.40 | 187.08 | 2,495 | +1.45(+0.78%) |
Jan 22, 2018 | 184.62 | 185.63 | 184.62 | 185.63 | 1,312 | +1.45(+0.79%) |
Jan 19, 2018 | 182.39 | 184.19 | 182.39 | 184.19 | 3,957 | +1.97(+1.08%) |
Jan 18, 2018 | 182.49 | 182.49 | 181.54 | 182.22 | 1,872 | -0.07(-0.04%) |
Jan 17, 2018 | 181.28 | 182.56 | 181.22 | 182.29 | 2,833 | +1.02(+0.56%) |
Jan 16, 2018 | 185.31 | 185.31 | 180.44 | 181.27 | 8,168 | -2.10(-1.15%) |
Jan 12, 2018 | 183.37 | 183.37 | 183.37 | 0 | +0.74(+0.41%) | |
Jan 11, 2018 | 181.59 | 182.66 | 181.40 | 182.63 | 2,401 | +1.97(+1.09%) |
Jan 10, 2018 | 180.22 | 180.66 | 180.22 | 180.66 | 1,571 | -0.47(-0.26%) |
Jan 09, 2018 | 179.61 | 181.23 | 179.61 | 181.13 | 2,350 | +0.78(+0.43%) |
Jan 08, 2018 | 180.89 | 180.89 | 178.63 | 180.35 | 2,102 | +0.55(+0.30%) |
Jan 05, 2018 | 179.81 | 179.87 | 179.53 | 179.80 | 2,316 | +0.23(+0.13%) |
Jan 04, 2018 | 181.27 | 181.27 | 179.44 | 179.57 | 3,084 | -0.83(-0.46%) |
Jan 03, 2018 | 180.59 | 180.59 | 179.61 | 180.39 | 5,093 | +1.10(+0.62%) |
Jan 02, 2018 | 181.15 | 177.37 | 179.29 | 13,405 | +1.22(+0.68%) | |
Dec 29, 2017 | 178.07 | 178.07 | 178.07 | 0 | -0.28(-0.15%) | |
Dec 28, 2017 | 178.19 | 178.42 | 178.19 | 178.35 | 2,656 | +0.39(+0.22%) |
Dec 27, 2017 | 178.50 | 178.50 | 177.92 | 177.96 | 1,492 | +0.25(+0.14%) |
Dec 26, 2017 | 178.01 | 178.01 | 177.65 | 177.72 | 1,790 | +0.11(+0.06%) |
Dec 22, 2017 | 177.51 | 177.75 | 177.51 | 177.61 | 967 | -0.51(-0.28%) |
Dec 21, 2017 | 179.63 | 179.63 | 177.73 | 178.11 | 1,994 | +0.72(+0.41%) |
Dec 20, 2017 | 176.97 | 177.62 | 176.97 | 177.39 | 1,661 | +0.54(+0.30%) |
Dec 19, 2017 | 177.98 | 177.98 | 176.85 | 176.85 | 2,384 | -1.03(-0.58%) |
Dec 18, 2017 | 178.40 | 178.40 | 177.78 | 177.88 | 5,872 | +1.16(+0.66%) |
Dec 15, 2017 | 176.18 | 176.77 | 175.94 | 176.72 | 2,409 | +2.80(+1.61%) |
Dec 14, 2017 | 175.27 | 175.52 | 173.91 | 173.91 | 837 | -1.64(-0.93%) |
Dec 13, 2017 | 175.43 | 175.55 | 175.43 | 175.55 | 993 | +0.63(+0.36%) |
Dec 12, 2017 | 175.17 | 175.31 | 174.53 | 174.93 | 4,622 | -0.64(-0.37%) |
Dec 11, 2017 | 175.57 | 175.57 | 175.57 | 175.57 | 888 | -0.61(-0.35%) |
Dec 08, 2017 | 176.18 | 176.18 | 176.18 | 176.18 | 624 | +1.22(+0.70%) |
Dec 07, 2017 | 175.47 | 175.68 | 174.96 | 174.96 | 1,185 | +1.20(+0.69%) |
Dec 06, 2017 | 173.27 | 173.76 | 173.27 | 173.76 | 864 | +0.02(+0.01%) |
Dec 05, 2017 | 175.35 | 173.65 | 173.75 | 5,060 | -1.59(-0.91%) | |
Dec 04, 2017 | 177.71 | 177.71 | 175.34 | 175.34 | 2,167 | -0.61(-0.35%) |
Dec 01, 2017 | 176.09 | 176.09 | 175.84 | 175.95 | 1,264 | -1.56(-0.88%) |
Nov 30, 2017 | 177.63 | 177.83 | 177.51 | 177.51 | 1,361 | +0.93(+0.53%) |
Nov 29, 2017 | 177.60 | 178.47 | 176.34 | 176.58 | 8,832 | -1.53(-0.86%) |
Nov 28, 2017 | 183.99 | 183.99 | 176.31 | 178.10 | 2,445 | +1.49(+0.84%) |
Nov 27, 2017 | 176.69 | 176.69 | 176.53 | 176.62 | 2,083 | -0.83(-0.47%) |
Nov 24, 2017 | 177.33 | 177.63 | 177.33 | 177.45 | 1,639 | +0.34(+0.19%) |
Nov 22, 2017 | 176.69 | 177.11 | 176.69 | 177.10 | 3,509 | +0.60(+0.34%) |
Nov 21, 2017 | 176.16 | 176.61 | 176.14 | 176.50 | 4,791 | +1.95(+1.12%) |
Nov 20, 2017 | 173.91 | 174.55 | 173.91 | 174.55 | 988 | +0.85(+0.49%) |
Nov 17, 2017 | 172.10 | 173.88 | 172.10 | 173.70 | 1,530 | +0.63(+0.37%) |
Nov 16, 2017 | 170.89 | 173.35 | 170.89 | 173.06 | 3,452 | +3.07(+1.81%) |
Nov 15, 2017 | 168.98 | 170.52 | 168.98 | 169.99 | 2,037 | -1.28(-0.75%) |
Nov 14, 2017 | 171.15 | 171.27 | 170.91 | 171.27 | 1,800 | -0.42(-0.24%) |
Nov 13, 2017 | 170.63 | 171.69 | 170.63 | 171.69 | 2,027 | +0.26(+0.15%) |
Nov 10, 2017 | 171.05 | 171.43 | 171.03 | 171.43 | 1,618 | +0.82(+0.48%) |
Nov 09, 2017 | 169.61 | 170.61 | 169.55 | 170.61 | 2,025 | -1.89(-1.09%) |
Nov 08, 2017 | 172.50 | 172.50 | 172.50 | 172.50 | 947 | +0.91(+0.53%) |
Nov 07, 2017 | 172.15 | 172.15 | 171.54 | 171.59 | 1,409 | -2.53(-1.45%) |
Nov 06, 2017 | 173.48 | 174.11 | 173.48 | 174.11 | 1,704 | +0.77(+0.45%) |
Nov 03, 2017 | 173.13 | 173.46 | 172.25 | 173.34 | 3,233 | +0.56(+0.33%) |
Nov 02, 2017 | 171.77 | 172.78 | 171.56 | 172.78 | 2,688 | +0.56(+0.32%) |
Nov 01, 2017 | 174.75 | 174.75 | 171.13 | 172.22 | 2,115 | -1.31(-0.76%) |
Oct 31, 2017 | 173.73 | 173.79 | 173.53 | 173.53 | 1,787 | +2.18(+1.27%) |
Oct 30, 2017 | 171.35 | 171.35 | 171.35 | 171.35 | 357 | -1.21(-0.70%) |
Oct 27, 2017 | 172.42 | 172.64 | 172.40 | 172.57 | 1,216 | +1.57(+0.92%) |
Oct 26, 2017 | 170.69 | 171.01 | 170.69 | 170.99 | 775 | +0.64(+0.38%) |
Oct 25, 2017 | 171.06 | 171.06 | 169.16 | 170.35 | 2,252 | -1.48(-0.86%) |
Oct 24, 2017 | 171.73 | 171.82 | 171.73 | 171.82 | 903 | +0.95(+0.56%) |
Oct 23, 2017 | 173.45 | 173.45 | 170.79 | 170.87 | 2,454 | -0.88(-0.51%) |
Oct 20, 2017 | 171.69 | 171.99 | 171.68 | 171.76 | 1,618 | +1.43(+0.84%) |
Oct 19, 2017 | 169.80 | 170.33 | 169.80 | 170.33 | 518 | -1.17(-0.68%) |
Oct 18, 2017 | 171.31 | 171.49 | 171.31 | 171.49 | 850 | +1.05(+0.61%) |
Oct 17, 2017 | 171.05 | 171.05 | 170.20 | 170.45 | 1,225 | -0.09(-0.05%) |
Oct 16, 2017 | 171.13 | 171.13 | 170.40 | 170.54 | 1,316 | +0.13(+0.08%) |
Oct 13, 2017 | 170.71 | 170.99 | 170.41 | 170.41 | 1,238 | -0.44(-0.26%) |
Oct 12, 2017 | 170.57 | 170.98 | 170.57 | 170.85 | 2,583 | +0.49(+0.29%) |
Oct 11, 2017 | 174.15 | 174.15 | 170.12 | 170.36 | 6,928 | +0.34(+0.20%) |
Oct 10, 2017 | 170.62 | 170.72 | 169.80 | 170.02 | 2,375 | -0.36(-0.21%) |
Oct 09, 2017 | 172.32 | 172.32 | 170.35 | 170.38 | 7,383 | -0.14(-0.08%) |
Oct 06, 2017 | 170.67 | 170.67 | 170.51 | 170.51 | 972 | -0.08(-0.05%) |
Oct 05, 2017 | 175.80 | 175.80 | 170.48 | 170.59 | 2,494 | +0.17(+0.10%) |
Oct 04, 2017 | 170.14 | 170.44 | 170.05 | 170.43 | 2,262 | +0.16(+0.09%) |
Oct 03, 2017 | 169.77 | 170.27 | 169.67 | 170.27 | 3,379 | +1.15(+0.68%) |
Oct 02, 2017 | 169.17 | 169.23 | 168.03 | 169.12 | 7,424 | +1.03(+0.61%) |
Sep 29, 2017 | 167.67 | 168.09 | 167.67 | 168.09 | 1,696 | +0.47(+0.28%) |
Sep 28, 2017 | 166.48 | 167.62 | 166.48 | 167.62 | 822 | +0.18(+0.11%) |
Sep 27, 2017 | 167.44 | 167.44 | 3,817 | +3.57(+2.18%) | ||
Sep 26, 2017 | 163.85 | 163.91 | 163.85 | 163.87 | 911 | +0.31(+0.19%) |
Sep 25, 2017 | 163.55 | 163.57 | 163.55 | 163.56 | 1,179 | -1.00(-0.61%) |
Sep 22, 2017 | 164.48 | 164.61 | 164.48 | 164.56 | 1,006 | +0.08(+0.05%) |
Sep 21, 2017 | 164.34 | 164.48 | 164.10 | 164.48 | 1,620 | +0.39(+0.24%) |
Sep 20, 2017 | 164.61 | 164.87 | 164.09 | 164.09 | 1,540 | -0.24(-0.14%) |
Sep 19, 2017 | 164.51 | 164.51 | 164.27 | 164.33 | 1,036 | -0.38(-0.23%) |
Sep 18, 2017 | 165.08 | 165.27 | 164.71 | 164.71 | 1,028 | +1.32(+0.81%) |
Sep 15, 2017 | 163.39 | 163.39 | 163.39 | 163.39 | 672 | +0.15(+0.09%) |
Sep 14, 2017 | 163.22 | 163.35 | 163.11 | 163.24 | 2,449 | -0.04(-0.02%) |
Sep 13, 2017 | 163.12 | 163.57 | 163.12 | 163.28 | 5,321 | -0.04(-0.02%) |
Sep 12, 2017 | 162.50 | 163.40 | 162.15 | 163.32 | 5,353 | +0.79(+0.48%) |
Sep 11, 2017 | 162.40 | 162.56 | 162.40 | 162.53 | 1,177 | +1.63(+1.01%) |
Sep 08, 2017 | 160.93 | 161.25 | 160.77 | 160.90 | 3,206 | -0.01(-0.01%) |
Sep 07, 2017 | 160.74 | 161.08 | 160.73 | 160.91 | 3,321 | -0.21(-0.13%) |
Sep 06, 2017 | 161.11 | 161.19 | 161.11 | 161.13 | 1,416 | +0.14(+0.09%) |
Sep 05, 2017 | 162.33 | 162.33 | 160.64 | 160.98 | 2,491 | -1.02(-0.63%) |
Sep 01, 2017 | 161.73 | 162.00 | 161.73 | 162.00 | 975 | +0.68(+0.42%) |
Aug 31, 2017 | 160.50 | 161.33 | 160.49 | 161.33 | 4,125 | +2.06(+1.30%) |
Aug 30, 2017 | 158.63 | 159.44 | 158.63 | 159.26 | 8,681 | +1.64(+1.04%) |
Aug 29, 2017 | 156.33 | 157.67 | 156.33 | 157.62 | 1,788 | +0.68(+0.43%) |
Aug 28, 2017 | 156.86 | 156.94 | 156.86 | 156.94 | 651 | +0.05(+0.03%) |
Aug 25, 2017 | 156.75 | 156.89 | 156.75 | 156.89 | 694 | +0.06(+0.04%) |
Aug 24, 2017 | 156.95 | 156.97 | 156.51 | 156.83 | 6,084 | +0.10(+0.06%) |
Aug 23, 2017 | 156.24 | 156.73 | 156.21 | 156.73 | 2,354 | -0.28(-0.18%) |
Aug 22, 2017 | 156.38 | 157.02 | 156.38 | 157.00 | 1,108 | +2.38(+1.54%) |
Aug 21, 2017 | 154.82 | 154.82 | 154.45 | 154.63 | 2,320 | -0.66(-0.43%) |
Aug 18, 2017 | 155.29 | 155.29 | 155.29 | 155.29 | 415 | +0.34(+0.22%) |
Aug 17, 2017 | 157.11 | 157.63 | 154.96 | 154.96 | 2,620 | -2.86(-1.81%) |
Aug 16, 2017 | 157.82 | 157.82 | 157.81 | 157.81 | 510 | -0.08(-0.05%) |
Aug 15, 2017 | 159.60 | 159.60 | 157.89 | 157.89 | 881 | -0.61(-0.38%) |
Aug 14, 2017 | 157.35 | 158.50 | 157.35 | 158.50 | 1,438 | +2.17(+1.39%) |
Aug 11, 2017 | 156.02 | 156.33 | 155.54 | 156.33 | 5,563 | +0.67(+0.43%) |
Aug 10, 2017 | 157.23 | 157.23 | 155.66 | 155.66 | 3,842 | -3.04(-1.92%) |
Aug 09, 2017 | 159.17 | 159.17 | 158.52 | 158.71 | 1,555 | -1.19(-0.74%) |
Aug 08, 2017 | 160.92 | 161.25 | 159.63 | 159.90 | 1,780 | -0.77(-0.48%) |
Aug 07, 2017 | 160.42 | 160.67 | 160.05 | 160.67 | 1,580 | +0.78(+0.49%) |
Aug 04, 2017 | 160.11 | 160.11 | 159.88 | 159.88 | 990 | +0.42(+0.26%) |
Aug 03, 2017 | 160.36 | 160.36 | 159.47 | 159.47 | 1,095 | -0.39(-0.25%) |
Aug 02, 2017 | 161.42 | 161.42 | 159.86 | 159.86 | 1,268 | -1.88(-1.16%) |
Aug 01, 2017 | 161.93 | 161.93 | 161.32 | 161.75 | 3,153 | +0.07(+0.04%) |
Jul 31, 2017 | 161.68 | 161.68 | 161.68 | 161.68 | 1,306 | -1.01(-0.62%) |
Jul 28, 2017 | 161.88 | 162.75 | 161.88 | 162.69 | 34,496 | -0.38(-0.23%) |
Jul 27, 2017 | 165.25 | 165.25 | 163.06 | 163.06 | 2,533 | -2.04(-1.24%) |
Jul 26, 2017 | 165.59 | 165.60 | 165.10 | 165.10 | 1,260 | -0.16(-0.10%) |
Jul 25, 2017 | 165.35 | 165.48 | 164.63 | 165.26 | 5,468 | +0.96(+0.58%) |
Jul 24, 2017 | 163.41 | 164.30 | 163.41 | 164.30 | 4,391 | +0.74(+0.45%) |
Jul 21, 2017 | 163.84 | 163.84 | 163.50 | 163.56 | 1,799 | -0.40(-0.24%) |
Jul 20, 2017 | 163.93 | 163.93 | 163.93 | 163.95 | 781 | +0.42(+0.25%) |
Jul 19, 2017 | 161.62 | 163.60 | 161.62 | 163.54 | 3,134 | +1.71(+1.06%) |
Jul 18, 2017 | 161.16 | 161.96 | 160.96 | 161.82 | 4,650 | +0.00(+0.00%) |
Jul 17, 2017 | 161.97 | 162.14 | 161.82 | 161.82 | 2,842 | -0.56(-0.35%) |
Jul 14, 2017 | 161.54 | 162.43 | 161.54 | 162.38 | 2,229 | +1.92(+1.20%) |
Jul 13, 2017 | 160.46 | 160.46 | 160.46 | 160.46 | 363 | -1.07(-0.66%) |
Jul 12, 2017 | 161.57 | 161.57 | 161.04 | 161.53 | 5,081 | +2.18(+1.37%) |
Jul 11, 2017 | 158.34 | 159.42 | 158.34 | 159.35 | 9,351 | +0.57(+0.36%) |
Jul 10, 2017 | 158.39 | 159.40 | 158.39 | 158.78 | 2,184 | -0.55(-0.34%) |
Jul 07, 2017 | 158.58 | 159.62 | 158.46 | 159.32 | 13,906 | +1.98(+1.26%) |
Jul 06, 2017 | 157.83 | 158.63 | 157.27 | 157.34 | 2,555 | -2.47(-1.54%) |
Jul 05, 2017 | 159.81 | 159.81 | 159.81 | 159.81 | 513 | +0.27(+0.17%) |