Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 173.82 | 179.88 | 173.52 | 174.34 | 3,736,742 | +2.56(+1.49%) |
Jul 30, 2018 | 173.29 | 173.76 | 169.99 | 171.78 | 3,731,296 | -1.99(-1.15%) |
Jul 27, 2018 | 169.19 | 176.91 | 168.78 | 173.78 | 8,828,629 | +11.67(+7.20%) |
Jul 26, 2018 | 157.53 | 162.45 | 157.30 | 162.11 | 4,192,834 | +4.08(+2.58%) |
Jul 25, 2018 | 158.66 | 159.45 | 155.87 | 158.03 | 2,453,907 | -0.54(-0.34%) |
Jul 24, 2018 | 161.12 | 163.87 | 158.21 | 158.57 | 2,515,603 | -1.33(-0.83%) |
Jul 23, 2018 | 161.23 | 161.41 | 156.87 | 159.89 | 2,509,423 | -2.72(-1.67%) |
Jul 20, 2018 | 162.95 | 163.19 | 160.86 | 162.61 | 1,881,922 | -0.38(-0.24%) |
Jul 19, 2018 | 164.71 | 165.96 | 162.63 | 162.99 | 2,203,332 | -2.83(-1.70%) |
Jul 18, 2018 | 167.39 | 168.16 | 163.74 | 165.82 | 3,605,450 | +3.73(+2.30%) |
Jul 17, 2018 | 155.95 | 162.82 | 155.95 | 162.09 | 2,645,871 | +4.98(+3.17%) |
Jul 16, 2018 | 156.49 | 158.12 | 156.17 | 157.10 | 2,048,650 | +0.00(+0.00%) |
Jul 13, 2018 | 156.63 | 157.10 | 2,333,828 | +0.43(+0.27%) | ||
Jul 12, 2018 | 155.57 | 158.59 | 155.29 | 156.67 | 2,937,269 | +1.88(+1.22%) |
Jul 11, 2018 | 159.58 | 160.94 | 154.39 | 154.79 | 3,772,385 | -6.53(-4.05%) |
Jul 10, 2018 | 161.89 | 162.72 | 160.13 | 161.32 | 2,156,917 | -0.57(-0.35%) |
Jul 09, 2018 | 160.71 | 161.98 | 157.57 | 161.89 | 2,247,773 | +2.89(+1.82%) |
Jul 06, 2018 | 156.66 | 159.21 | 154.55 | 159.00 | 2,574,641 | +1.87(+1.19%) |
Jul 05, 2018 | 154.84 | 157.57 | 154.84 | 157.13 | 2,608,915 | +4.18(+2.73%) |
Jul 03, 2018 | 152.95 | 152.95 | 152.95 | 0 | -5.31(-3.35%) | |
Jul 02, 2018 | 155.46 | 158.42 | 154.20 | 158.26 | 2,313,069 | +0.18(+0.12%) |
Jun 29, 2018 | 157.80 | 159.89 | 157.80 | 158.07 | 3,501,128 | +1.81(+1.16%) |
Jun 28, 2018 | 153.65 | 156.51 | 152.15 | 156.26 | 3,668,150 | +0.98(+0.63%) |
Jun 27, 2018 | 160.04 | 160.49 | 155.28 | 155.28 | 2,935,984 | -3.78(-2.37%) |
Jun 26, 2018 | 160.51 | 160.57 | 157.06 | 159.06 | 3,833,626 | +2.67(+1.71%) |
Jun 25, 2018 | 157.49 | 158.21 | 153.30 | 156.39 | 3,956,217 | -3.37(-2.11%) |
Jun 22, 2018 | 162.32 | 162.42 | 158.21 | 159.76 | 3,226,139 | -1.24(-0.77%) |
Jun 21, 2018 | 162.94 | 163.93 | 160.40 | 161.00 | 3,589,606 | +1.38(+0.87%) |
Jun 20, 2018 | 160.48 | 161.22 | 158.38 | 159.62 | 3,035,040 | +1.09(+0.69%) |
Jun 19, 2018 | 156.29 | 159.88 | 155.93 | 158.53 | 4,085,234 | -0.78(-0.49%) |
Jun 18, 2018 | 161.53 | 161.59 | 159.12 | 159.31 | 4,938,832 | -3.85(-2.36%) |
Jun 15, 2018 | 165.68 | 165.68 | 163.16 | 4,762,378 | -2.52(-1.52%) | |
Jun 14, 2018 | 169.34 | 170.60 | 165.50 | 165.68 | 4,795,601 | -3.13(-1.85%) |
Jun 13, 2018 | 168.46 | 172.38 | 168.30 | 168.81 | 4,908,297 | -2.14(-1.25%) |
Jun 12, 2018 | 169.09 | 171.02 | 167.68 | 170.95 | 4,003,505 | +2.94(+1.75%) |
Jun 11, 2018 | 171.61 | 171.77 | 167.53 | 168.00 | 5,951,347 | -3.95(-2.30%) |
Jun 08, 2018 | 170.22 | 172.19 | 169.55 | 171.96 | 5,765,519 | -0.73(-0.42%) |
Jun 07, 2018 | 175.82 | 176.30 | 169.01 | 172.69 | 13,968,764 | -9.86(-5.40%) |
Jun 06, 2018 | 180.05 | 182.55 | 4,292,083 | -2.04(-1.10%) | ||
Jun 05, 2018 | 187.16 | 187.91 | 184.21 | 184.59 | 2,742,168 | -1.51(-0.81%) |
Jun 04, 2018 | 184.17 | 187.33 | 182.46 | 186.09 | 3,084,677 | +1.74(+0.94%) |
Jun 01, 2018 | 181.92 | 185.36 | 180.73 | 184.36 | 3,778,741 | +4.09(+2.27%) |
May 31, 2018 | 182.52 | 183.83 | 179.96 | 180.26 | 3,384,241 | -3.32(-1.81%) |
May 30, 2018 | 183.86 | 186.23 | 182.56 | 183.58 | 3,091,635 | +1.41(+0.77%) |
May 29, 2018 | 182.17 | 184.57 | 180.34 | 182.17 | 2,252,573 | -1.59(-0.87%) |
May 25, 2018 | 183.77 | 183.77 | 183.77 | 0 | -2.13(-1.14%) | |
May 24, 2018 | 185.15 | 186.42 | 182.64 | 185.89 | 2,335,075 | +0.96(+0.52%) |
May 23, 2018 | 181.90 | 185.53 | 181.74 | 184.93 | 2,165,311 | +0.30(+0.16%) |
May 22, 2018 | 183.97 | 186.76 | 183.74 | 184.63 | 3,054,483 | +2.83(+1.56%) |
May 21, 2018 | 181.32 | 182.77 | 178.74 | 181.80 | 2,786,439 | +3.98(+2.24%) |
May 18, 2018 | 177.60 | 179.99 | 174.81 | 177.82 | 5,771,850 | -7.13(-3.86%) |
May 17, 2018 | 187.07 | 187.71 | 183.49 | 184.95 | 2,864,686 | -3.26(-1.73%) |
May 16, 2018 | 185.02 | 189.37 | 184.34 | 188.21 | 2,478,289 | +4.29(+2.33%) |
May 15, 2018 | 185.02 | 185.83 | 181.71 | 183.91 | 2,112,054 | -1.67(-0.90%) |
May 14, 2018 | 186.56 | 190.94 | 184.83 | 185.59 | 3,675,740 | +2.26(+1.23%) |
May 11, 2018 | 184.12 | 186.25 | 182.73 | 183.33 | 2,138,824 | -2.24(-1.21%) |
May 10, 2018 | 183.04 | 185.91 | 182.53 | 185.57 | 2,078,016 | +3.90(+2.15%) |
May 09, 2018 | 177.92 | 181.94 | 177.50 | 181.66 | 2,626,161 | +4.42(+2.49%) |
May 08, 2018 | 175.19 | 178.05 | 174.70 | 177.24 | 2,361,610 | +1.25(+0.71%) |
May 07, 2018 | 178.38 | 179.15 | 175.30 | 175.99 | 3,634,005 | -1.81(-1.02%) |
May 04, 2018 | 171.00 | 179.08 | 170.67 | 177.80 | 3,608,924 | +5.49(+3.19%) |
May 03, 2018 | 170.78 | 173.31 | 168.83 | 172.31 | 2,397,957 | -0.08(-0.05%) |
May 02, 2018 | 173.09 | 174.60 | 171.27 | 172.39 | 2,412,411 | -0.79(-0.46%) |
May 01, 2018 | 167.49 | 173.35 | 167.13 | 173.18 | 3,114,534 | +4.85(+2.88%) |
Apr 30, 2018 | 170.41 | 171.81 | 167.33 | 168.33 | 3,285,258 | -2.00(-1.17%) |
Apr 27, 2018 | 174.90 | 175.27 | 168.82 | 170.33 | 3,347,384 | -2.86(-1.65%) |
Apr 26, 2018 | 173.63 | 175.54 | 171.75 | 173.19 | 3,970,154 | +3.39(+2.00%) |
Apr 25, 2018 | 169.18 | 172.44 | 165.25 | 169.79 | 3,434,904 | +0.77(+0.46%) |
Apr 24, 2018 | 176.34 | 177.77 | 166.10 | 169.02 | 5,534,920 | -5.49(-3.15%) |
Apr 23, 2018 | 176.01 | 178.65 | 173.22 | 174.51 | 3,833,714 | -0.05(-0.03%) |
Apr 20, 2018 | 173.47 | 177.43 | 172.81 | 174.56 | 5,475,729 | +1.38(+0.80%) |
Apr 19, 2018 | 180.63 | 182.96 | 171.72 | 173.18 | 9,644,568 | -12.17(-6.57%) |
Apr 18, 2018 | 182.13 | 186.07 | 178.74 | 185.35 | 10,015,585 | -7.79(-4.03%) |
Apr 17, 2018 | 188.49 | 193.61 | 187.61 | 193.13 | 6,651,316 | +7.99(+4.31%) |
Apr 16, 2018 | 186.69 | 187.29 | 183.38 | 185.15 | 2,132,088 | -0.17(-0.09%) |
Apr 13, 2018 | 189.70 | 189.72 | 184.44 | 185.32 | 2,376,212 | -2.07(-1.11%) |
Apr 12, 2018 | 185.39 | 188.23 | 183.97 | 187.40 | 3,390,737 | +4.69(+2.57%) |
Apr 11, 2018 | 180.33 | 185.07 | 179.84 | 182.70 | 2,692,241 | +0.63(+0.34%) |
Apr 10, 2018 | 180.93 | 183.79 | 178.40 | 182.07 | 2,983,120 | +6.41(+3.65%) |
Apr 09, 2018 | 175.40 | 181.66 | 174.74 | 175.66 | 2,920,343 | +2.25(+1.30%) |
Apr 06, 2018 | 173.65 | 178.53 | 172.00 | 173.41 | 3,434,428 | -3.97(-2.24%) |
Apr 05, 2018 | 184.36 | 185.02 | 174.83 | 177.39 | 3,880,533 | -6.05(-3.30%) |
Apr 04, 2018 | 173.28 | 184.34 | 173.28 | 183.44 | 4,066,617 | +3.36(+1.87%) |
Apr 03, 2018 | 180.03 | 181.53 | 176.41 | 180.07 | 2,948,142 | +3.73(+2.12%) |
Apr 02, 2018 | 183.28 | 184.55 | 174.05 | 176.34 | 3,902,317 | -8.45(-4.57%) |
Mar 29, 2018 | 184.79 | 184.79 | 184.79 | 0 | +6.32(+3.54%) | |
Mar 28, 2018 | 181.58 | 183.51 | 176.70 | 178.47 | 3,873,089 | -5.83(-3.16%) |
Mar 27, 2018 | 199.41 | 199.62 | 182.52 | 184.30 | 4,718,078 | -11.22(-5.74%) |
Mar 26, 2018 | 191.61 | 195.58 | 188.53 | 195.53 | 3,801,557 | +11.22(+6.09%) |
Mar 23, 2018 | 194.70 | 196.83 | 184.25 | 184.31 | 5,742,655 | -11.09(-5.67%) |
Mar 22, 2018 | 200.57 | 202.78 | 195.25 | 195.40 | 3,568,834 | -8.60(-4.22%) |
Mar 21, 2018 | 201.81 | 207.22 | 201.03 | 204.00 | 3,921,844 | +4.68(+2.35%) |
Mar 20, 2018 | 198.74 | 201.19 | 198.25 | 199.32 | 2,444,541 | +1.41(+0.71%) |
Mar 19, 2018 | 198.62 | 199.24 | 192.88 | 197.91 | 4,505,238 | -3.95(-1.96%) |
Mar 16, 2018 | 203.91 | 204.66 | 201.28 | 201.86 | 2,743,826 | -1.06(-0.52%) |
Mar 15, 2018 | 203.75 | 206.48 | 202.43 | 202.91 | 2,689,270 | +0.40(+0.20%) |
Mar 14, 2018 | 202.84 | 205.68 | 201.07 | 202.51 | 3,617,081 | -1.21(-0.59%) |
Mar 13, 2018 | 209.24 | 213.65 | 202.32 | 203.72 | 5,436,875 | -4.26(-2.05%) |
Mar 12, 2018 | 205.11 | 209.21 | 202.84 | 207.98 | 5,418,642 | +3.37(+1.64%) |
Mar 09, 2018 | 194.91 | 205.64 | 194.60 | 204.61 | 7,318,410 | +11.11(+5.74%) |
Mar 08, 2018 | 194.65 | 195.51 | 191.88 | 193.51 | 4,129,391 | +0.91(+0.47%) |
Mar 07, 2018 | 193.16 | 192.60 | 6,177,189 | +3.46(+1.83%) | ||
Mar 06, 2018 | 182.05 | 190.56 | 181.47 | 189.14 | 8,376,625 | +8.86(+4.91%) |
Mar 05, 2018 | 174.96 | 181.48 | 173.51 | 180.28 | 3,626,448 | +3.78(+2.14%) |
Mar 02, 2018 | 167.90 | 176.82 | 165.28 | 176.50 | 3,059,389 | +4.05(+2.35%) |
Mar 01, 2018 | 174.65 | 177.51 | 170.68 | 172.45 | 3,309,457 | -1.62(-0.93%) |
Feb 28, 2018 | 176.42 | 178.44 | 173.59 | 174.08 | 3,976,908 | -1.46(-0.83%) |
Feb 27, 2018 | 179.78 | 181.27 | 175.45 | 175.54 | 3,110,585 | -4.50(-2.50%) |
Feb 26, 2018 | 176.53 | 180.53 | 175.25 | 180.04 | 2,601,802 | +4.84(+2.76%) |
Feb 23, 2018 | 172.61 | 175.72 | 171.13 | 175.20 | 2,454,832 | +4.30(+2.52%) |
Feb 22, 2018 | 169.60 | 170.90 | 1,931,464 | -0.79(-0.46%) | ||
Feb 21, 2018 | 176.52 | 176.93 | 171.66 | 171.69 | 3,604,384 | -3.82(-2.18%) |
Feb 20, 2018 | 169.60 | 177.88 | 169.13 | 175.51 | 3,630,946 | +5.02(+2.94%) |
Feb 16, 2018 | 170.49 | 170.49 | 170.49 | 0 | +2.00(+1.18%) | |
Feb 15, 2018 | 166.01 | 168.56 | 162.78 | 168.50 | 4,576,729 | +2.45(+1.48%) |
Feb 14, 2018 | 155.51 | 166.12 | 155.15 | 166.05 | 6,422,932 | +9.48(+6.06%) |
Feb 13, 2018 | 156.72 | 152.54 | 156.56 | 3,128,050 | -0.35(-0.23%) | |
Feb 12, 2018 | 152.80 | 158.31 | 151.76 | 156.92 | 4,573,302 | +6.42(+4.27%) |
Feb 09, 2018 | 150.45 | 151.78 | 142.29 | 150.50 | 6,543,636 | +3.30(+2.24%) |
Feb 08, 2018 | 156.66 | 157.03 | 147.17 | 147.19 | 5,433,705 | -8.53(-5.48%) |
Feb 07, 2018 | 159.53 | 162.80 | 155.69 | 155.72 | 3,747,721 | -6.09(-3.76%) |
Feb 06, 2018 | 152.88 | 162.41 | 151.81 | 161.81 | 6,485,270 | +7.25(+4.69%) |
Feb 05, 2018 | 159.23 | 165.87 | 155.69 | 154.56 | 6,473,903 | -7.90(-4.86%) |
Feb 02, 2018 | 169.40 | 169.40 | 161.84 | 162.46 | 6,092,266 | -9.12(-5.31%) |
Feb 01, 2018 | 172.39 | 176.14 | 170.75 | 171.58 | 3,337,947 | -2.19(-1.26%) |
Jan 31, 2018 | 175.03 | 175.86 | 172.62 | 173.77 | 3,125,765 | +0.40(+0.23%) |
Jan 30, 2018 | 174.29 | 175.50 | 171.71 | 173.37 | 4,179,003 | -4.44(-2.50%) |
Jan 29, 2018 | 182.59 | 183.53 | 175.36 | 177.81 | 4,391,238 | -5.99(-3.26%) |
Jan 26, 2018 | 183.23 | 187.29 | 181.72 | 183.79 | 5,248,001 | +3.01(+1.67%) |
Jan 25, 2018 | 195.98 | 198.23 | 180.55 | 180.78 | 9,116,404 | -9.51(-5.00%) |
Jan 24, 2018 | 194.34 | 194.34 | 187.42 | 190.29 | 5,987,030 | -4.84(-2.48%) |
Jan 23, 2018 | 191.47 | 195.20 | 190.53 | 195.13 | 4,781,282 | +5.33(+2.81%) |
Jan 22, 2018 | 189.08 | 190.39 | 187.99 | 189.80 | 3,095,811 | +1.51(+0.80%) |
Jan 19, 2018 | 186.77 | 188.31 | 184.27 | 188.29 | 2,882,140 | +1.89(+1.01%) |
Jan 18, 2018 | 184.18 | 187.22 | 181.24 | 186.41 | 4,627,254 | +0.34(+0.18%) |
Jan 17, 2018 | 176.50 | 186.60 | 175.79 | 186.07 | 7,160,027 | +13.33(+7.72%) |
Jan 16, 2018 | 174.37 | 177.67 | 170.95 | 172.74 | 4,616,497 | +1.70(+1.00%) |
Jan 12, 2018 | 171.04 | 171.04 | 171.04 | 0 | -0.55(-0.32%) | |
Jan 11, 2018 | 174.26 | 174.95 | 170.95 | 171.59 | 3,103,137 | -2.31(-1.33%) |
Jan 10, 2018 | 173.90 | 3,868,507 | -5.36(-2.99%) | |||
Jan 09, 2018 | 179.85 | 181.24 | 175.45 | 179.26 | 3,255,663 | -0.28(-0.16%) |
Jan 08, 2018 | 178.13 | 180.99 | 178.06 | 179.54 | 3,043,175 | +1.34(+0.75%) |
Jan 05, 2018 | 176.83 | 178.90 | 176.43 | 178.19 | 1,887,974 | +2.74(+1.56%) |
Jan 04, 2018 | 176.93 | 178.60 | 175.25 | 175.46 | 2,454,102 | +0.80(+0.46%) |
Jan 03, 2018 | 173.00 | 175.85 | 172.04 | 174.66 | 2,845,271 | +2.92(+1.70%) |
Jan 02, 2018 | 167.99 | 171.95 | 166.83 | 171.74 | 2,243,906 | +4.73(+2.83%) |
Dec 29, 2017 | 167.01 | 167.01 | 167.01 | 0 | -1.33(-0.79%) | |
Dec 28, 2017 | 168.71 | 169.67 | 167.76 | 168.34 | 1,443,663 | +0.15(+0.09%) |
Dec 27, 2017 | 167.63 | 169.69 | 166.94 | 168.19 | 1,774,984 | +0.96(+0.58%) |
Dec 26, 2017 | 167.18 | 169.38 | 165.41 | 167.23 | 1,881,264 | -2.16(-1.27%) |
Dec 22, 2017 | 168.08 | 170.56 | 167.03 | 169.38 | 1,741,823 | +0.95(+0.57%) |
Dec 21, 2017 | 171.29 | 171.62 | 167.62 | 168.43 | 2,928,455 | -2.89(-1.69%) |
Dec 20, 2017 | 173.21 | 174.06 | 169.94 | 171.33 | 3,626,552 | +2.47(+1.46%) |
Dec 19, 2017 | 170.69 | 171.86 | 168.44 | 168.86 | 2,595,676 | -2.69(-1.57%) |
Dec 18, 2017 | 170.26 | 173.12 | 169.39 | 171.54 | 3,762,671 | +2.49(+1.48%) |
Dec 15, 2017 | 166.30 | 170.08 | 164.96 | 169.05 | 4,384,250 | +3.83(+2.32%) |
Dec 14, 2017 | 164.50 | 167.34 | 164.21 | 165.22 | 3,258,816 | +0.72(+0.44%) |
Dec 13, 2017 | 164.90 | 167.69 | 164.48 | 164.50 | 3,550,611 | -0.24(-0.14%) |
Dec 12, 2017 | 167.44 | 168.19 | 164.35 | 164.74 | 2,432,034 | -3.62(-2.15%) |
Dec 11, 2017 | 170.32 | 170.75 | 166.94 | 168.36 | 3,088,339 | -0.82(-0.48%) |
Dec 08, 2017 | 173.52 | 175.11 | 168.79 | 169.18 | 3,831,424 | -2.45(-1.43%) |
Dec 07, 2017 | 169.75 | 172.50 | 168.55 | 171.63 | 3,673,146 | +4.47(+2.68%) |
Dec 06, 2017 | 162.45 | 167.24 | 161.05 | 167.15 | 4,231,236 | +3.36(+2.05%) |
Dec 05, 2017 | 163.31 | 169.46 | 159.50 | 163.80 | 5,691,606 | +0.26(+0.16%) |
Dec 04, 2017 | 171.77 | 162.67 | 163.53 | 5,912,510 | -6.40(-3.76%) | |
Dec 01, 2017 | 171.91 | 173.06 | 167.62 | 169.93 | 6,255,072 | -4.09(-2.35%) |
Nov 30, 2017 | 178.62 | 179.81 | 173.10 | 174.02 | 5,574,196 | -2.09(-1.19%) |
Nov 29, 2017 | 191.50 | 191.56 | 171.24 | 176.11 | 8,813,740 | -16.74(-8.68%) |
Nov 28, 2017 | 191.48 | 194.88 | 189.76 | 192.85 | 2,759,281 | +2.00(+1.05%) |
Nov 27, 2017 | 192.33 | 193.14 | 188.20 | 190.85 | 3,019,901 | -5.34(-2.72%) |
Nov 24, 2017 | 195.51 | 196.81 | 195.10 | 196.19 | 893,822 | +1.50(+0.77%) |
Nov 22, 2017 | 198.33 | 198.60 | 193.84 | 194.69 | 2,081,932 | -3.38(-1.71%) |
Nov 21, 2017 | 196.48 | 198.78 | 195.93 | 198.07 | 2,375,127 | +3.45(+1.77%) |
Nov 20, 2017 | 191.56 | 195.63 | 191.41 | 194.62 | 2,152,473 | +4.19(+2.20%) |
Nov 17, 2017 | 196.22 | 196.34 | 189.60 | 190.43 | 2,166,400 | -2.49(-1.29%) |
Nov 16, 2017 | 188.66 | 194.28 | 188.65 | 192.92 | 2,496,278 | +4.85(+2.58%) |
Nov 15, 2017 | 190.01 | 190.78 | 186.43 | 188.07 | 2,406,549 | -0.71(-0.37%) |
Nov 14, 2017 | 188.89 | 189.47 | 186.89 | 188.78 | 1,108,557 | -0.53(-0.28%) |
Nov 13, 2017 | 185.82 | 189.44 | 185.09 | 189.31 | 1,610,993 | +1.67(+0.89%) |
Nov 10, 2017 | 186.26 | 187.88 | 185.09 | 187.65 | 1,896,149 | +0.99(+0.53%) |
Nov 09, 2017 | 189.45 | 189.85 | 183.90 | 186.65 | 2,340,126 | -4.48(-2.34%) |
Nov 08, 2017 | 189.28 | 191.27 | 187.19 | 191.13 | 1,728,893 | +1.85(+0.98%) |
Nov 07, 2017 | 186.91 | 189.87 | 186.84 | 189.28 | 1,504,074 | +2.28(+1.22%) |
Nov 06, 2017 | 187.81 | 188.08 | 184.94 | 187.00 | 2,485,035 | -0.36(-0.19%) |
Nov 03, 2017 | 187.47 | 188.15 | 185.50 | 187.36 | 2,081,827 | +0.23(+0.12%) |
Nov 02, 2017 | 183.67 | 187.31 | 182.33 | 187.13 | 2,614,467 | +3.53(+1.92%) |
Nov 01, 2017 | 190.41 | 188.71 | 181.45 | 183.60 | 3,101,570 | -5.11(-2.71%) |
Oct 31, 2017 | 187.59 | 190.09 | 186.86 | 188.71 | 1,819,674 | +2.15(+1.15%) |
Oct 30, 2017 | 187.18 | 188.38 | 185.03 | 186.57 | 1,535,767 | -1.63(-0.87%) |
Oct 27, 2017 | 188.25 | 188.56 | 185.03 | 188.20 | 2,193,531 | +1.10(+0.59%) |
Oct 26, 2017 | 185.21 | 188.79 | 184.83 | 187.09 | 2,062,552 | +3.36(+1.83%) |
Oct 25, 2017 | 186.21 | 186.21 | 180.06 | 183.74 | 2,942,701 | -2.51(-1.35%) |
Oct 24, 2017 | 187.00 | 187.08 | 183.96 | 186.24 | 2,183,352 | -0.04(-0.02%) |
Oct 23, 2017 | 186.59 | 188.57 | 184.62 | 186.29 | 3,141,728 | +0.50(+0.27%) |
Oct 20, 2017 | 183.22 | 186.70 | 183.17 | 185.79 | 3,431,933 | +3.94(+2.17%) |
Oct 19, 2017 | 179.50 | 181.86 | 176.37 | 181.85 | 3,337,110 | +0.44(+0.24%) |
Oct 18, 2017 | 178.32 | 181.78 | 174.73 | 181.40 | 5,963,775 | +5.38(+3.05%) |
Oct 17, 2017 | 176.52 | 176.88 | 173.63 | 176.03 | 4,239,273 | +1.98(+1.14%) |
Oct 16, 2017 | 172.82 | 175.40 | 172.22 | 174.05 | 3,133,194 | +2.23(+1.30%) |
Oct 13, 2017 | 170.68 | 172.19 | 169.67 | 171.82 | 1,720,985 | +2.63(+1.56%) |
Oct 12, 2017 | 168.39 | 171.11 | 168.39 | 169.19 | 2,363,785 | +0.73(+0.44%) |
Oct 11, 2017 | 166.68 | 168.48 | 166.44 | 168.46 | 1,799,145 | +1.16(+0.69%) |
Oct 10, 2017 | 168.41 | 168.41 | 164.63 | 167.30 | 1,734,733 | +0.22(+0.13%) |
Oct 09, 2017 | 167.39 | 168.25 | 166.24 | 167.08 | 1,230,264 | -0.15(-0.09%) |
Oct 06, 2017 | 165.20 | 167.41 | 165.00 | 167.23 | 1,123,792 | +1.82(+1.10%) |
Oct 05, 2017 | 167.63 | 167.90 | 163.58 | 165.41 | 1,757,079 | -1.99(-1.19%) |
Oct 04, 2017 | 166.46 | 167.63 | 164.76 | 167.41 | 2,613,435 | +0.14(+0.08%) |
Oct 03, 2017 | 168.75 | 168.93 | 165.41 | 167.27 | 1,638,621 | -0.98(-0.58%) |
Oct 02, 2017 | 167.42 | 169.71 | 165.98 | 168.25 | 2,322,589 | +0.82(+0.49%) |
Sep 29, 2017 | 165.49 | 167.60 | 164.15 | 167.42 | 1,977,621 | +2.91(+1.77%) |
Sep 28, 2017 | 161.59 | 164.75 | 160.77 | 164.51 | 2,278,373 | +2.20(+1.35%) |
Sep 27, 2017 | 158.43 | 163.43 | 156.58 | 162.31 | 3,360,214 | +9.00(+5.87%) |
Sep 26, 2017 | 155.91 | 156.22 | 151.57 | 153.31 | 2,818,058 | -0.66(-0.43%) |
Sep 25, 2017 | 159.24 | 159.24 | 153.83 | 153.97 | 2,445,836 | -5.94(-3.71%) |
Sep 22, 2017 | 155.36 | 160.11 | 155.08 | 159.91 | 1,749,318 | +4.03(+2.58%) |
Sep 21, 2017 | 156.68 | 157.02 | 153.93 | 155.88 | 2,393,532 | -0.67(-0.43%) |
Sep 20, 2017 | 160.52 | 160.73 | 154.18 | 156.55 | 2,588,180 | -3.71(-2.32%) |
Sep 19, 2017 | 160.66 | 161.08 | 159.24 | 160.26 | 2,373,008 | -0.17(-0.11%) |
Sep 18, 2017 | 157.81 | 161.22 | 157.39 | 160.43 | 3,116,223 | +3.91(+2.50%) |
Sep 15, 2017 | 156.18 | 157.55 | 155.49 | 156.52 | 2,974,246 | +0.37(+0.24%) |
Sep 14, 2017 | 154.58 | 157.77 | 154.08 | 156.15 | 2,146,450 | +0.96(+0.62%) |
Sep 13, 2017 | 155.89 | 156.07 | 153.71 | 155.19 | 1,577,214 | -0.14(-0.09%) |
Sep 12, 2017 | 154.01 | 156.13 | 152.85 | 155.33 | 1,866,395 | +1.95(+1.27%) |
Sep 11, 2017 | 151.16 | 154.00 | 151.07 | 153.37 | 2,085,997 | +3.80(+2.54%) |
Sep 08, 2017 | 149.57 | 152.24 | 149.17 | 149.57 | 1,916,761 | -2.56(-1.68%) |
Sep 07, 2017 | 149.19 | 152.24 | 148.75 | 152.14 | 1,503,752 | +3.23(+2.17%) |
Sep 06, 2017 | 149.12 | 149.66 | 147.13 | 148.91 | 2,152,112 | +0.82(+0.55%) |
Sep 05, 2017 | 150.16 | 146.66 | 148.08 | 1,704,647 | -2.49(-1.65%) | |
Sep 01, 2017 | 149.82 | 152.64 | 149.29 | 150.57 | 1,740,616 | +0.79(+0.53%) |
Aug 31, 2017 | 149.46 | 150.99 | 149.06 | 149.78 | 1,986,302 | +0.89(+0.60%) |
Aug 30, 2017 | 146.58 | 148.90 | 145.98 | 148.89 | 1,741,197 | +2.41(+1.64%) |
Aug 29, 2017 | 143.14 | 146.95 | 142.67 | 146.48 | 1,365,319 | +1.49(+1.03%) |
Aug 28, 2017 | 142.88 | 145.32 | 142.34 | 144.99 | 1,394,026 | +2.54(+1.78%) |
Aug 25, 2017 | 143.75 | 144.36 | 141.25 | 142.45 | 1,409,590 | -0.87(-0.60%) |
Aug 24, 2017 | 146.38 | 146.91 | 142.66 | 143.32 | 1,633,117 | -2.60(-1.78%) |
Aug 23, 2017 | 147.22 | 147.97 | 145.05 | 145.92 | 2,012,101 | -1.90(-1.29%) |
Aug 22, 2017 | 143.67 | 148.15 | 143.67 | 147.82 | 2,795,061 | +4.88(+3.42%) |
Aug 21, 2017 | 145.40 | 145.70 | 141.69 | 142.94 | 1,722,778 | -1.89(-1.30%) |
Aug 18, 2017 | 144.56 | 146.07 | 142.90 | 144.83 | 2,132,952 | +1.83(+1.28%) |
Aug 17, 2017 | 146.64 | 147.61 | 142.85 | 143.00 | 2,171,707 | -4.29(-2.92%) |
Aug 16, 2017 | 145.69 | 149.07 | 144.96 | 147.29 | 5,650,306 | +2.72(+1.88%) |
Aug 15, 2017 | 143.11 | 144.93 | 142.37 | 144.57 | 2,013,985 | +1.50(+1.05%) |
Aug 14, 2017 | 141.32 | 143.41 | 140.96 | 143.08 | 2,357,264 | +3.87(+2.78%) |
Aug 11, 2017 | 135.22 | 139.35 | 135.20 | 139.20 | 1,984,543 | +4.35(+3.22%) |
Aug 10, 2017 | 138.84 | 139.14 | 134.49 | 134.85 | 2,895,508 | -5.20(-3.71%) |
Aug 09, 2017 | 140.29 | 141.10 | 138.40 | 140.05 | 2,168,705 | -0.50(-0.35%) |
Aug 08, 2017 | 140.64 | 142.45 | 139.01 | 140.55 | 3,049,618 | -0.08(-0.06%) |
Aug 07, 2017 | 135.77 | 140.68 | 135.39 | 140.63 | 3,049,321 | +5.22(+3.86%) |
Aug 04, 2017 | 134.77 | 137.40 | 133.88 | 135.41 | 2,387,362 | +1.04(+0.77%) |
Aug 03, 2017 | 134.91 | 136.71 | 134.88 | 134.37 | 3,486,348 | -2.39(-1.75%) |
Aug 02, 2017 | 143.46 | 143.46 | 135.15 | 136.76 | 5,304,157 | -5.33(-3.75%) |