Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 263.89 | 267.15 | 262.06 | 264.54 | 303,887 | +1.88(+0.72%) |
Jul 30, 2018 | 266.63 | 266.63 | 262.01 | 262.66 | 205,832 | -4.25(-1.59%) |
Jul 27, 2018 | 271.24 | 271.24 | 264.78 | 266.91 | 159,991 | -3.64(-1.34%) |
Jul 26, 2018 | 269.85 | 271.94 | 268.71 | 270.55 | 171,055 | +0.17(+0.06%) |
Jul 25, 2018 | 266.35 | 270.96 | 266.35 | 270.37 | 130,175 | +3.42(+1.28%) |
Jul 24, 2018 | 270.13 | 271.52 | 265.13 | 266.96 | 114,077 | -3.30(-1.22%) |
Jul 23, 2018 | 266.21 | 270.43 | 264.72 | 270.26 | 112,398 | +3.03(+1.13%) |
Jul 20, 2018 | 269.54 | 270.16 | 266.93 | 267.23 | 130,364 | -1.86(-0.69%) |
Jul 19, 2018 | 268.12 | 270.88 | 267.30 | 269.09 | 218,089 | +1.04(+0.39%) |
Jul 18, 2018 | 269.66 | 271.31 | 266.72 | 268.06 | 131,201 | -1.25(-0.46%) |
Jul 17, 2018 | 264.38 | 270.03 | 264.38 | 269.31 | 170,724 | +4.82(+1.82%) |
Jul 16, 2018 | 267.01 | 270.11 | 263.28 | 264.49 | 213,022 | -2.94(-1.10%) |
Jul 13, 2018 | 269.33 | 270.57 | 267.26 | 267.43 | 153,676 | -2.35(-0.87%) |
Jul 12, 2018 | 268.15 | 270.27 | 267.27 | 269.77 | 114,019 | +1.89(+0.71%) |
Jul 11, 2018 | 269.44 | 272.21 | 266.15 | 267.88 | 133,511 | -2.08(-0.77%) |
Jul 10, 2018 | 270.59 | 271.39 | 269.08 | 269.96 | 148,597 | -0.02(-0.01%) |
Jul 09, 2018 | 267.33 | 270.19 | 267.33 | 269.98 | 163,733 | +3.91(+1.47%) |
Jul 06, 2018 | 263.07 | 266.34 | 263.07 | 266.07 | 166,329 | +3.10(+1.18%) |
Jul 05, 2018 | 263.57 | 265.13 | 260.19 | 262.97 | 161,015 | +1.08(+0.41%) |
Jul 03, 2018 | 261.89 | 261.89 | 261.89 | 0 | +2.31(+0.89%) | |
Jul 02, 2018 | 257.99 | 260.56 | 256.07 | 259.59 | 216,243 | -0.59(-0.23%) |
Jun 29, 2018 | 261.95 | 263.24 | 259.99 | 260.18 | 307,273 | -1.13(-0.43%) |
Jun 28, 2018 | 260.94 | 262.03 | 258.42 | 261.31 | 220,253 | +0.14(+0.05%) |
Jun 27, 2018 | 267.06 | 269.16 | 261.02 | 261.18 | 325,573 | -6.36(-2.38%) |
Jun 26, 2018 | 268.76 | 269.69 | 265.68 | 267.54 | 329,489 | -0.14(-0.05%) |
Jun 25, 2018 | 273.21 | 273.21 | 265.73 | 267.68 | 181,085 | -5.60(-2.05%) |
Jun 22, 2018 | 272.03 | 275.28 | 268.41 | 273.27 | 500,457 | +2.08(+0.77%) |
Jun 21, 2018 | 270.02 | 272.65 | 267.20 | 271.20 | 249,279 | +2.18(+0.81%) |
Jun 20, 2018 | 270.05 | 271.36 | 268.21 | 269.02 | 273,761 | +0.94(+0.35%) |
Jun 19, 2018 | 270.24 | 271.84 | 267.23 | 268.07 | 491,024 | -3.40(-1.25%) |
Jun 18, 2018 | 271.38 | 272.68 | 268.39 | 271.48 | 464,081 | -2.16(-0.79%) |
Jun 15, 2018 | 275.65 | 272.73 | 273.64 | 668,969 | -2.01(-0.73%) | |
Jun 14, 2018 | 276.54 | 277.87 | 274.03 | 275.65 | 479,130 | -0.27(-0.10%) |
Jun 13, 2018 | 277.20 | 278.98 | 274.92 | 275.92 | 395,970 | -0.42(-0.15%) |
Jun 12, 2018 | 275.82 | 276.63 | 275.22 | 276.34 | 205,314 | +0.95(+0.34%) |
Jun 11, 2018 | 274.23 | 276.05 | 271.87 | 275.39 | 218,517 | +0.59(+0.22%) |
Jun 08, 2018 | 269.82 | 275.05 | 269.05 | 274.80 | 224,747 | +5.59(+2.08%) |
Jun 07, 2018 | 270.47 | 270.86 | 266.62 | 269.21 | 263,563 | -1.25(-0.46%) |
Jun 06, 2018 | 271.29 | 270.46 | 200,033 | +1.67(+0.62%) | ||
Jun 05, 2018 | 265.15 | 269.66 | 265.15 | 268.79 | 309,961 | +4.73(+1.79%) |
Jun 04, 2018 | 262.35 | 265.20 | 260.88 | 264.06 | 288,395 | +3.05(+1.17%) |
Jun 01, 2018 | 261.78 | 261.78 | 257.86 | 261.01 | 267,174 | +1.85(+0.72%) |
May 31, 2018 | 258.06 | 260.79 | 256.97 | 259.16 | 654,837 | +0.24(+0.09%) |
May 30, 2018 | 255.68 | 261.86 | 255.68 | 258.92 | 252,423 | +4.97(+1.96%) |
May 29, 2018 | 256.39 | 257.76 | 252.71 | 253.95 | 233,696 | -4.00(-1.55%) |
May 25, 2018 | 257.95 | 257.95 | 257.95 | 0 | -0.75(-0.29%) | |
May 24, 2018 | 258.04 | 259.25 | 255.38 | 258.69 | 271,422 | +0.76(+0.29%) |
May 23, 2018 | 252.61 | 258.53 | 252.61 | 257.94 | 256,426 | +3.63(+1.43%) |
May 22, 2018 | 259.00 | 259.04 | 253.61 | 254.31 | 301,929 | -4.24(-1.64%) |
May 21, 2018 | 257.89 | 258.64 | 256.27 | 258.55 | 217,055 | +2.11(+0.82%) |
May 18, 2018 | 252.00 | 256.75 | 251.09 | 256.43 | 483,653 | +4.72(+1.88%) |
May 17, 2018 | 251.83 | 252.41 | 249.74 | 251.71 | 277,932 | +0.37(+0.15%) |
May 16, 2018 | 251.19 | 254.27 | 249.30 | 251.34 | 350,119 | -0.21(-0.09%) |
May 15, 2018 | 256.20 | 257.09 | 250.63 | 251.56 | 323,441 | -5.79(-2.25%) |
May 14, 2018 | 258.12 | 261.20 | 256.23 | 257.35 | 230,549 | -0.05(-0.02%) |
May 11, 2018 | 260.86 | 261.08 | 253.49 | 257.39 | 420,296 | -2.78(-1.07%) |
May 10, 2018 | 259.68 | 261.82 | 258.90 | 260.18 | 265,718 | +1.42(+0.55%) |
May 09, 2018 | 259.40 | 260.13 | 257.27 | 258.76 | 286,697 | -0.60(-0.23%) |
May 08, 2018 | 262.90 | 264.24 | 258.81 | 259.36 | 248,747 | -4.53(-1.72%) |
May 07, 2018 | 263.12 | 266.34 | 261.54 | 263.89 | 310,760 | +1.26(+0.48%) |
May 04, 2018 | 258.20 | 262.64 | 254.59 | 262.64 | 409,016 | +4.79(+1.86%) |
May 03, 2018 | 260.86 | 265.12 | 254.31 | 257.85 | 553,360 | -3.33(-1.28%) |
May 02, 2018 | 261.12 | 263.61 | 259.68 | 261.18 | 374,819 | -0.77(-0.29%) |
May 01, 2018 | 258.70 | 262.82 | 258.06 | 261.95 | 244,212 | +2.42(+0.93%) |
Apr 30, 2018 | 263.38 | 263.83 | 259.48 | 259.53 | 221,075 | -2.75(-1.05%) |
Apr 27, 2018 | 261.07 | 263.57 | 259.23 | 262.28 | 209,514 | +1.55(+0.59%) |
Apr 26, 2018 | 257.75 | 261.53 | 256.27 | 260.73 | 191,289 | +4.49(+1.75%) |
Apr 25, 2018 | 254.75 | 256.49 | 252.74 | 256.24 | 342,967 | +1.08(+0.43%) |
Apr 24, 2018 | 264.14 | 264.14 | 252.06 | 255.16 | 289,792 | -8.07(-3.07%) |
Apr 23, 2018 | 262.22 | 265.01 | 260.01 | 263.23 | 271,671 | +0.65(+0.25%) |
Apr 20, 2018 | 261.10 | 263.31 | 259.25 | 262.58 | 249,734 | +1.35(+0.52%) |
Apr 19, 2018 | 259.57 | 261.62 | 258.21 | 261.23 | 160,336 | +0.91(+0.35%) |
Apr 18, 2018 | 257.91 | 262.02 | 256.18 | 260.32 | 163,613 | +2.17(+0.84%) |
Apr 17, 2018 | 255.77 | 259.03 | 252.10 | 258.15 | 226,458 | +3.82(+1.50%) |
Apr 16, 2018 | 252.06 | 256.22 | 249.76 | 254.33 | 208,332 | +4.84(+1.94%) |
Apr 13, 2018 | 251.25 | 251.25 | 247.75 | 249.49 | 260,282 | -0.68(-0.27%) |
Apr 12, 2018 | 248.92 | 250.84 | 247.53 | 250.17 | 216,619 | +2.83(+1.14%) |
Apr 11, 2018 | 245.77 | 247.98 | 245.25 | 247.34 | 207,875 | -0.31(-0.13%) |
Apr 10, 2018 | 243.89 | 249.23 | 242.17 | 247.65 | 255,951 | +7.13(+2.96%) |
Apr 09, 2018 | 239.17 | 244.91 | 238.28 | 240.52 | 215,852 | +1.53(+0.64%) |
Apr 06, 2018 | 242.59 | 244.10 | 235.22 | 238.99 | 222,064 | -5.21(-2.13%) |
Apr 05, 2018 | 245.86 | 248.06 | 244.12 | 244.20 | 262,549 | -0.56(-0.23%) |
Apr 04, 2018 | 240.19 | 245.44 | 236.96 | 244.76 | 259,901 | +1.26(+0.52%) |
Apr 03, 2018 | 243.17 | 245.05 | 238.95 | 243.50 | 275,490 | +1.26(+0.52%) |
Apr 02, 2018 | 246.57 | 247.02 | 238.93 | 242.24 | 352,440 | -4.79(-1.94%) |
Mar 29, 2018 | 247.03 | 247.03 | 247.03 | 0 | +1.82(+0.74%) | |
Mar 28, 2018 | 249.45 | 249.67 | 245.07 | 245.21 | 340,463 | -4.41(-1.77%) |
Mar 27, 2018 | 252.38 | 254.57 | 248.54 | 249.62 | 385,199 | -1.43(-0.57%) |
Mar 26, 2018 | 246.59 | 251.49 | 245.15 | 251.05 | 276,766 | +6.08(+2.48%) |
Mar 23, 2018 | 248.99 | 250.30 | 244.69 | 244.97 | 395,731 | -3.83(-1.54%) |
Mar 22, 2018 | 249.12 | 253.67 | 248.80 | 248.80 | 678,244 | -3.14(-1.25%) |
Mar 21, 2018 | 257.01 | 257.01 | 251.37 | 251.94 | 275,574 | -5.07(-1.97%) |
Mar 20, 2018 | 253.86 | 258.16 | 247.27 | 257.01 | 318,685 | +3.04(+1.20%) |
Mar 19, 2018 | 255.80 | 255.80 | 250.81 | 253.97 | 268,791 | -2.54(-0.99%) |
Mar 16, 2018 | 258.07 | 259.79 | 254.98 | 256.50 | 785,734 | -1.13(-0.44%) |
Mar 15, 2018 | 257.41 | 260.77 | 256.88 | 257.64 | 296,876 | +0.23(+0.09%) |
Mar 14, 2018 | 259.50 | 261.56 | 256.71 | 257.40 | 291,646 | -1.61(-0.62%) |
Mar 13, 2018 | 258.93 | 261.24 | 256.09 | 259.01 | 310,219 | +0.94(+0.36%) |
Mar 12, 2018 | 260.15 | 261.32 | 255.84 | 258.07 | 393,422 | -2.79(-1.07%) |
Mar 09, 2018 | 255.31 | 262.40 | 255.30 | 260.86 | 329,548 | +7.61(+3.00%) |
Mar 08, 2018 | 250.59 | 254.23 | 248.99 | 253.26 | 385,797 | +3.64(+1.46%) |
Mar 07, 2018 | 251.82 | 249.62 | 388,522 | +3.23(+1.31%) | ||
Mar 06, 2018 | 243.40 | 246.77 | 240.30 | 246.39 | 268,132 | +3.69(+1.52%) |
Mar 05, 2018 | 237.16 | 243.52 | 234.43 | 242.70 | 274,348 | +4.75(+1.99%) |
Mar 02, 2018 | 234.11 | 238.33 | 233.37 | 237.95 | 374,888 | +2.85(+1.21%) |
Mar 01, 2018 | 241.58 | 242.95 | 233.74 | 235.10 | 379,981 | -6.61(-2.73%) |
Feb 28, 2018 | 245.47 | 246.10 | 241.66 | 241.71 | 466,560 | -3.76(-1.53%) |
Feb 27, 2018 | 247.64 | 250.33 | 245.40 | 245.47 | 492,033 | -2.46(-0.99%) |
Feb 26, 2018 | 247.04 | 249.08 | 243.12 | 247.93 | 412,627 | +0.96(+0.39%) |
Feb 23, 2018 | 242.22 | 247.78 | 236.84 | 246.97 | 555,036 | +5.64(+2.34%) |
Feb 22, 2018 | 236.19 | 241.33 | 961,581 | -19.89(-7.61%) | ||
Feb 21, 2018 | 259.97 | 265.81 | 259.97 | 261.22 | 329,549 | +0.90(+0.35%) |
Feb 20, 2018 | 257.54 | 262.00 | 257.54 | 260.32 | 273,847 | +1.14(+0.44%) |
Feb 16, 2018 | 259.18 | 259.18 | 259.18 | 0 | +2.21(+0.86%) | |
Feb 15, 2018 | 254.48 | 257.92 | 250.59 | 256.98 | 227,977 | +4.50(+1.78%) |
Feb 14, 2018 | 244.90 | 253.51 | 243.62 | 252.48 | 166,874 | +5.81(+2.36%) |
Feb 13, 2018 | 245.60 | 248.97 | 244.59 | 246.66 | 175,997 | -0.24(-0.10%) |
Feb 12, 2018 | 245.85 | 249.46 | 242.12 | 246.91 | 232,911 | +2.37(+0.97%) |
Feb 09, 2018 | 243.35 | 246.69 | 237.22 | 244.53 | 254,921 | +3.49(+1.45%) |
Feb 08, 2018 | 254.74 | 254.95 | 241.01 | 241.04 | 339,722 | -13.50(-5.30%) |
Feb 07, 2018 | 253.17 | 259.59 | 252.21 | 254.54 | 296,265 | +1.10(+0.44%) |
Feb 06, 2018 | 249.45 | 254.66 | 245.54 | 253.44 | 446,183 | -3.30(-1.28%) |
Feb 05, 2018 | 262.19 | 265.38 | 251.04 | 256.73 | 216,669 | -6.78(-2.57%) |
Feb 02, 2018 | 267.43 | 269.74 | 263.49 | 263.51 | 201,500 | -6.11(-2.27%) |
Feb 01, 2018 | 267.45 | 271.58 | 265.67 | 269.62 | 359,433 | +0.90(+0.33%) |
Jan 31, 2018 | 273.43 | 273.73 | 267.89 | 268.72 | 230,397 | -3.69(-1.35%) |
Jan 30, 2018 | 275.61 | 275.62 | 270.93 | 272.41 | 345,331 | -5.89(-2.12%) |
Jan 29, 2018 | 273.91 | 279.39 | 272.89 | 278.30 | 326,828 | +2.96(+1.08%) |
Jan 26, 2018 | 269.80 | 277.85 | 267.74 | 275.34 | 342,601 | +6.23(+2.32%) |
Jan 25, 2018 | 267.84 | 271.03 | 265.94 | 269.11 | 271,808 | +2.97(+1.12%) |
Jan 24, 2018 | 266.10 | 267.30 | 264.58 | 266.14 | 427,382 | +1.14(+0.43%) |
Jan 23, 2018 | 266.10 | 266.88 | 264.35 | 265.00 | 379,641 | -0.82(-0.31%) |
Jan 22, 2018 | 267.90 | 268.09 | 265.15 | 265.82 | 202,831 | -1.62(-0.60%) |
Jan 19, 2018 | 267.13 | 270.05 | 266.35 | 267.44 | 348,738 | +1.08(+0.41%) |
Jan 18, 2018 | 260.93 | 267.68 | 260.83 | 266.35 | 633,112 | +2.89(+1.10%) |
Jan 17, 2018 | 256.49 | 263.60 | 254.67 | 263.46 | 356,083 | +9.08(+3.57%) |
Jan 16, 2018 | 254.82 | 257.96 | 253.44 | 254.38 | 330,998 | -0.24(-0.10%) |
Jan 12, 2018 | 254.62 | 254.62 | 254.62 | 0 | +2.44(+0.97%) | |
Jan 11, 2018 | 250.14 | 252.29 | 248.40 | 252.19 | 225,570 | +2.65(+1.06%) |
Jan 10, 2018 | 248.44 | 249.54 | 343,757 | -4.08(-1.61%) | ||
Jan 09, 2018 | 251.55 | 254.10 | 250.31 | 253.62 | 146,507 | +3.35(+1.34%) |
Jan 08, 2018 | 248.84 | 250.98 | 246.49 | 250.27 | 238,670 | +0.92(+0.37%) |
Jan 05, 2018 | 246.96 | 249.97 | 244.85 | 249.35 | 172,096 | +3.60(+1.46%) |
Jan 04, 2018 | 249.37 | 250.97 | 245.75 | 245.75 | 259,390 | -2.55(-1.02%) |
Jan 03, 2018 | 246.76 | 249.26 | 246.36 | 248.30 | 194,343 | +1.85(+0.75%) |
Jan 02, 2018 | 240.87 | 247.38 | 240.87 | 246.45 | 314,713 | +5.72(+2.38%) |
Dec 29, 2017 | 240.73 | 240.73 | 240.73 | 0 | -2.60(-1.07%) | |
Dec 28, 2017 | 242.00 | 243.41 | 239.93 | 243.34 | 150,904 | +1.80(+0.75%) |
Dec 27, 2017 | 239.95 | 242.75 | 239.60 | 241.53 | 97,839 | +1.70(+0.71%) |
Dec 26, 2017 | 240.85 | 242.52 | 239.25 | 239.83 | 103,002 | -1.50(-0.62%) |
Dec 22, 2017 | 241.59 | 244.42 | 240.82 | 241.33 | 155,488 | -0.46(-0.19%) |
Dec 21, 2017 | 247.46 | 247.59 | 241.66 | 241.80 | 227,400 | -5.66(-2.29%) |
Dec 20, 2017 | 245.75 | 248.49 | 245.17 | 247.46 | 184,030 | +1.49(+0.61%) |
Dec 19, 2017 | 243.03 | 247.19 | 242.39 | 245.97 | 486,004 | +2.24(+0.92%) |
Dec 18, 2017 | 244.84 | 246.71 | 243.29 | 243.72 | 320,128 | -0.25(-0.10%) |
Dec 15, 2017 | 242.22 | 246.85 | 241.72 | 243.97 | 680,069 | +2.73(+1.13%) |
Dec 14, 2017 | 244.45 | 245.67 | 240.57 | 241.25 | 356,918 | -2.48(-1.02%) |
Dec 13, 2017 | 241.06 | 246.25 | 241.06 | 243.72 | 377,857 | +1.98(+0.82%) |
Dec 12, 2017 | 245.00 | 247.56 | 241.27 | 241.74 | 405,357 | -2.25(-0.92%) |
Dec 11, 2017 | 243.83 | 244.34 | 242.38 | 243.98 | 317,626 | -0.56(-0.23%) |
Dec 08, 2017 | 243.91 | 246.84 | 242.64 | 244.54 | 344,747 | +1.52(+0.63%) |
Dec 07, 2017 | 242.11 | 245.59 | 242.04 | 243.03 | 317,231 | +1.06(+0.44%) |
Dec 06, 2017 | 243.67 | 245.24 | 240.86 | 241.97 | 390,071 | -1.60(-0.66%) |
Dec 05, 2017 | 245.61 | 247.17 | 242.46 | 243.57 | 352,990 | -1.19(-0.49%) |
Dec 04, 2017 | 259.83 | 260.78 | 244.55 | 244.76 | 321,645 | -12.19(-4.74%) |
Dec 01, 2017 | 256.70 | 258.03 | 252.86 | 256.95 | 271,574 | +0.06(+0.02%) |
Nov 30, 2017 | 257.16 | 258.96 | 254.35 | 256.89 | 338,844 | +1.07(+0.42%) |
Nov 29, 2017 | 261.50 | 262.14 | 253.91 | 255.81 | 306,357 | -5.59(-2.14%) |
Nov 28, 2017 | 259.85 | 262.41 | 257.70 | 261.41 | 296,491 | +2.18(+0.84%) |
Nov 27, 2017 | 259.20 | 260.95 | 257.80 | 259.23 | 182,947 | +0.22(+0.09%) |
Nov 24, 2017 | 258.27 | 259.61 | 255.85 | 259.01 | 57,164 | +1.12(+0.44%) |
Nov 22, 2017 | 258.16 | 259.77 | 256.11 | 257.89 | 286,791 | -1.02(-0.39%) |
Nov 21, 2017 | 259.52 | 261.01 | 257.97 | 258.90 | 392,461 | +0.93(+0.36%) |
Nov 20, 2017 | 257.56 | 260.04 | 254.47 | 257.97 | 195,784 | +0.42(+0.16%) |
Nov 17, 2017 | 254.46 | 257.79 | 252.85 | 257.56 | 243,416 | +2.68(+1.05%) |
Nov 16, 2017 | 247.43 | 257.73 | 247.43 | 254.88 | 368,208 | +7.74(+3.13%) |
Nov 15, 2017 | 246.35 | 250.59 | 245.38 | 247.14 | 211,930 | -1.07(-0.43%) |
Nov 14, 2017 | 245.36 | 248.36 | 243.13 | 248.21 | 270,434 | -0.05(-0.02%) |
Nov 13, 2017 | 244.29 | 249.76 | 242.93 | 248.26 | 206,179 | +3.91(+1.60%) |
Nov 10, 2017 | 248.58 | 248.58 | 240.32 | 244.35 | 439,369 | -4.11(-1.65%) |
Nov 09, 2017 | 249.57 | 250.82 | 242.67 | 248.45 | 204,193 | -2.37(-0.94%) |
Nov 08, 2017 | 250.75 | 251.86 | 248.62 | 250.82 | 221,741 | -0.69(-0.28%) |
Nov 07, 2017 | 247.86 | 251.57 | 246.81 | 251.51 | 310,168 | +3.60(+1.45%) |
Nov 06, 2017 | 247.61 | 249.18 | 245.57 | 247.91 | 184,840 | +0.16(+0.07%) |
Nov 03, 2017 | 247.15 | 251.12 | 244.81 | 247.75 | 454,651 | +1.56(+0.63%) |
Nov 02, 2017 | 245.22 | 255.05 | 239.04 | 246.19 | 607,254 | +12.65(+5.42%) |
Nov 01, 2017 | 229.17 | 234.73 | 227.34 | 233.54 | 312,610 | +4.57(+2.00%) |
Oct 31, 2017 | 229.01 | 230.49 | 228.06 | 228.97 | 434,028 | +0.21(+0.09%) |
Oct 30, 2017 | 234.49 | 234.77 | 227.82 | 228.76 | 272,507 | -5.83(-2.48%) |
Oct 27, 2017 | 233.23 | 234.89 | 231.08 | 234.59 | 186,064 | +1.44(+0.62%) |
Oct 26, 2017 | 234.23 | 235.86 | 232.07 | 233.15 | 227,650 | -1.09(-0.47%) |
Oct 25, 2017 | 232.01 | 234.39 | 231.65 | 234.24 | 215,852 | +1.13(+0.48%) |
Oct 24, 2017 | 234.59 | 235.11 | 230.73 | 233.11 | 166,631 | -1.67(-0.71%) |
Oct 23, 2017 | 234.71 | 238.61 | 234.30 | 234.78 | 134,312 | -0.07(-0.03%) |
Oct 20, 2017 | 234.60 | 235.74 | 234.02 | 234.85 | 130,564 | +1.03(+0.44%) |
Oct 19, 2017 | 231.98 | 235.02 | 231.47 | 233.81 | 126,456 | +1.30(+0.56%) |
Oct 18, 2017 | 233.43 | 234.89 | 232.42 | 232.51 | 169,704 | -0.12(-0.05%) |
Oct 17, 2017 | 231.33 | 233.07 | 230.68 | 232.63 | 177,095 | +1.67(+0.72%) |
Oct 16, 2017 | 230.63 | 233.78 | 229.96 | 230.95 | 182,913 | +0.31(+0.13%) |
Oct 13, 2017 | 231.50 | 233.58 | 230.46 | 230.65 | 250,548 | -1.27(-0.55%) |
Oct 12, 2017 | 231.90 | 232.42 | 230.65 | 231.92 | 250,168 | +0.13(+0.06%) |
Oct 11, 2017 | 231.87 | 232.66 | 230.16 | 231.78 | 176,438 | -0.51(-0.22%) |
Oct 10, 2017 | 235.41 | 236.05 | 230.93 | 232.30 | 188,988 | -3.09(-1.31%) |
Oct 09, 2017 | 238.05 | 238.05 | 235.08 | 235.39 | 153,098 | -2.35(-0.99%) |
Oct 06, 2017 | 237.36 | 240.28 | 237.34 | 237.74 | 353,724 | -0.36(-0.15%) |
Oct 05, 2017 | 237.67 | 238.49 | 235.54 | 238.09 | 152,230 | +0.33(+0.14%) |
Oct 04, 2017 | 236.58 | 238.21 | 235.62 | 237.77 | 233,635 | +1.77(+0.75%) |
Oct 03, 2017 | 237.40 | 238.34 | 233.58 | 236.00 | 235,598 | -0.45(-0.19%) |
Oct 02, 2017 | 233.71 | 237.55 | 233.32 | 236.45 | 327,900 | +2.66(+1.14%) |
Sep 29, 2017 | 233.25 | 234.41 | 232.17 | 233.79 | 214,028 | +1.43(+0.62%) |
Sep 28, 2017 | 233.09 | 233.61 | 231.69 | 232.37 | 222,339 | -0.72(-0.31%) |
Sep 27, 2017 | 234.56 | 230.74 | 233.08 | 221,013 | +0.44(+0.19%) | |
Sep 26, 2017 | 234.37 | 235.61 | 232.03 | 232.65 | 253,516 | -1.72(-0.73%) |
Sep 25, 2017 | 235.05 | 235.31 | 232.13 | 234.37 | 342,295 | +0.76(+0.33%) |
Sep 22, 2017 | 228.87 | 233.95 | 228.01 | 233.60 | 323,454 | +4.55(+1.99%) |
Sep 21, 2017 | 228.19 | 229.49 | 225.67 | 229.05 | 234,856 | +0.19(+0.08%) |
Sep 20, 2017 | 229.96 | 230.69 | 226.34 | 228.86 | 289,691 | -2.79(-1.21%) |
Sep 19, 2017 | 232.47 | 232.47 | 229.48 | 231.65 | 257,283 | +0.02(+0.01%) |
Sep 18, 2017 | 228.52 | 232.79 | 227.84 | 231.63 | 270,122 | +4.35(+1.91%) |
Sep 15, 2017 | 226.52 | 227.78 | 225.63 | 227.28 | 361,905 | +0.90(+0.40%) |
Sep 14, 2017 | 226.06 | 227.98 | 225.27 | 226.38 | 246,630 | +0.32(+0.14%) |
Sep 13, 2017 | 227.34 | 227.41 | 224.19 | 226.06 | 256,527 | -1.51(-0.66%) |
Sep 12, 2017 | 226.86 | 227.75 | 225.12 | 227.57 | 208,090 | +1.62(+0.72%) |
Sep 11, 2017 | 228.05 | 228.05 | 224.22 | 225.95 | 493,303 | +1.06(+0.47%) |
Sep 08, 2017 | 220.24 | 227.23 | 218.97 | 224.89 | 558,267 | +5.42(+2.47%) |
Sep 07, 2017 | 218.29 | 221.10 | 216.69 | 219.47 | 376,794 | +1.67(+0.77%) |
Sep 06, 2017 | 205.02 | 220.22 | 202.43 | 217.79 | 806,168 | +13.98(+6.86%) |
Sep 05, 2017 | 203.19 | 205.71 | 202.14 | 203.81 | 214,669 | +0.41(+0.20%) |
Sep 01, 2017 | 204.60 | 205.80 | 202.77 | 203.40 | 155,170 | -1.20(-0.59%) |
Aug 31, 2017 | 200.96 | 204.74 | 200.14 | 204.60 | 306,650 | +4.03(+2.01%) |
Aug 30, 2017 | 198.63 | 201.13 | 196.82 | 200.57 | 433,949 | +1.90(+0.96%) |
Aug 29, 2017 | 199.43 | 200.04 | 197.07 | 198.66 | 458,083 | -1.71(-0.85%) |
Aug 28, 2017 | 200.02 | 201.25 | 198.09 | 200.37 | 576,959 | +0.36(+0.18%) |
Aug 25, 2017 | 201.35 | 201.65 | 198.63 | 200.02 | 127,341 | -0.64(-0.32%) |
Aug 24, 2017 | 200.94 | 202.19 | 199.62 | 200.65 | 142,462 | +0.04(+0.02%) |
Aug 23, 2017 | 204.78 | 206.40 | 200.52 | 200.62 | 298,443 | -5.19(-2.52%) |
Aug 22, 2017 | 204.61 | 206.72 | 203.86 | 205.80 | 171,659 | +1.19(+0.58%) |
Aug 21, 2017 | 203.29 | 206.19 | 202.21 | 204.62 | 173,607 | +1.07(+0.53%) |
Aug 18, 2017 | 204.18 | 205.86 | 202.17 | 203.54 | 181,004 | -1.20(-0.59%) |
Aug 17, 2017 | 207.11 | 210.04 | 204.43 | 204.74 | 281,570 | -2.79(-1.35%) |
Aug 16, 2017 | 202.39 | 207.63 | 202.31 | 207.53 | 329,456 | +5.69(+2.82%) |
Aug 15, 2017 | 202.07 | 202.87 | 200.63 | 201.84 | 126,531 | +0.01(+0.00%) |
Aug 14, 2017 | 201.63 | 202.28 | 200.32 | 201.83 | 118,469 | +3.43(+1.73%) |
Aug 11, 2017 | 196.39 | 200.30 | 196.27 | 198.40 | 209,301 | +1.62(+0.82%) |
Aug 10, 2017 | 202.66 | 203.46 | 196.41 | 196.78 | 261,807 | -6.37(-3.13%) |
Aug 09, 2017 | 204.99 | 206.51 | 202.60 | 203.15 | 180,259 | -2.32(-1.13%) |
Aug 08, 2017 | 207.18 | 207.31 | 203.56 | 205.46 | 196,966 | -1.54(-0.75%) |
Aug 07, 2017 | 206.58 | 209.10 | 204.57 | 207.00 | 281,180 | +0.33(+0.16%) |
Aug 04, 2017 | 210.25 | 210.25 | 203.34 | 206.68 | 400,921 | -2.53(-1.21%) |
Aug 03, 2017 | 194.84 | 210.24 | 190.72 | 209.20 | 701,964 | +13.38(+6.83%) |
Aug 02, 2017 | 197.18 | 199.76 | 193.91 | 195.82 | 434,872 | -1.36(-0.69%) |