Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 142.91 | 142.91 | 142.91 | 0 | +0.09(+0.06%) | |
Aug 30, 2018 | 144.26 | 144.80 | 142.10 | 142.83 | 444,561 | -2.02(-1.39%) |
Aug 29, 2018 | 143.47 | 145.17 | 142.53 | 144.84 | 422,915 | +1.09(+0.76%) |
Aug 28, 2018 | 144.94 | 147.34 | 143.60 | 143.75 | 812,128 | -1.20(-0.83%) |
Aug 27, 2018 | 145.20 | 147.19 | 144.78 | 144.96 | 298,264 | +0.62(+0.43%) |
Aug 24, 2018 | 143.95 | 144.81 | 143.00 | 144.34 | 336,925 | +1.04(+0.72%) |
Aug 23, 2018 | 145.21 | 145.67 | 143.19 | 143.31 | 330,303 | -2.07(-1.43%) |
Aug 22, 2018 | 145.54 | 146.29 | 144.92 | 145.38 | 258,903 | -0.25(-0.17%) |
Aug 21, 2018 | 144.58 | 146.84 | 144.50 | 145.63 | 372,225 | +0.86(+0.59%) |
Aug 20, 2018 | 143.95 | 145.40 | 143.23 | 144.77 | 394,144 | +1.37(+0.96%) |
Aug 17, 2018 | 142.84 | 143.96 | 142.20 | 143.40 | 380,983 | +0.29(+0.21%) |
Aug 16, 2018 | 142.74 | 145.54 | 142.49 | 143.11 | 395,852 | +0.84(+0.59%) |
Aug 15, 2018 | 142.22 | 143.31 | 139.69 | 142.27 | 967,411 | -1.17(-0.82%) |
Aug 14, 2018 | 144.27 | 144.45 | 142.90 | 143.44 | 488,936 | +0.22(+0.16%) |
Aug 13, 2018 | 144.57 | 145.38 | 142.34 | 143.22 | 437,898 | -1.72(-1.19%) |
Aug 10, 2018 | 146.46 | 146.46 | 143.01 | 144.94 | 416,249 | -2.96(-2.00%) |
Aug 09, 2018 | 148.35 | 150.04 | 147.58 | 147.90 | 386,882 | -0.51(-0.34%) |
Aug 08, 2018 | 151.64 | 153.03 | 147.15 | 148.41 | 642,507 | -3.43(-2.26%) |
Aug 07, 2018 | 150.59 | 153.16 | 150.59 | 151.84 | 667,874 | +1.97(+1.32%) |
Aug 06, 2018 | 148.60 | 150.71 | 148.09 | 149.87 | 660,443 | +1.41(+0.95%) |
Aug 03, 2018 | 151.15 | 152.20 | 145.48 | 148.47 | 1,471,160 | -3.50(-2.31%) |
Aug 02, 2018 | 151.51 | 152.41 | 149.31 | 151.97 | 1,044,199 | +0.15(+0.10%) |
Aug 01, 2018 | 156.43 | 156.48 | 149.45 | 151.83 | 949,789 | -4.40(-2.82%) |
Jul 31, 2018 | 157.55 | 159.69 | 155.30 | 156.23 | 876,099 | +1.26(+0.81%) |
Jul 30, 2018 | 148.78 | 156.67 | 148.78 | 154.97 | 1,023,589 | +7.49(+5.08%) |
Jul 27, 2018 | 147.89 | 148.67 | 146.69 | 147.48 | 476,150 | -0.64(-0.43%) |
Jul 26, 2018 | 147.67 | 148.65 | 145.68 | 148.12 | 346,773 | +0.78(+0.53%) |
Jul 25, 2018 | 148.19 | 148.19 | 146.16 | 147.34 | 335,728 | -0.75(-0.51%) |
Jul 24, 2018 | 147.53 | 149.10 | 147.21 | 148.10 | 574,152 | +1.53(+1.05%) |
Jul 23, 2018 | 144.93 | 147.04 | 144.24 | 146.56 | 447,161 | +1.24(+0.85%) |
Jul 20, 2018 | 145.02 | 146.14 | 143.93 | 145.32 | 350,861 | -0.46(-0.31%) |
Jul 19, 2018 | 146.06 | 147.49 | 144.97 | 145.78 | 317,112 | -1.89(-1.28%) |
Jul 18, 2018 | 145.81 | 147.76 | 145.35 | 147.68 | 402,003 | +2.69(+1.86%) |
Jul 17, 2018 | 144.98 | 145.94 | 144.86 | 144.98 | 257,147 | -0.13(-0.09%) |
Jul 16, 2018 | 145.03 | 145.48 | 144.17 | 145.11 | 560,427 | +0.14(+0.09%) |
Jul 13, 2018 | 145.23 | 145.89 | 144.37 | 144.97 | 375,800 | -0.66(-0.46%) |
Jul 12, 2018 | 148.04 | 148.04 | 145.57 | 145.64 | 353,640 | -1.13(-0.77%) |
Jul 11, 2018 | 147.76 | 147.76 | 145.84 | 146.77 | 351,169 | -2.06(-1.38%) |
Jul 10, 2018 | 147.50 | 148.99 | 146.31 | 148.83 | 436,325 | +1.49(+1.01%) |
Jul 09, 2018 | 145.64 | 147.83 | 144.57 | 147.33 | 423,513 | +2.77(+1.92%) |
Jul 06, 2018 | 144.22 | 145.75 | 144.22 | 144.56 | 650,708 | +0.04(+0.03%) |
Jul 05, 2018 | 145.16 | 146.80 | 142.98 | 144.52 | 336,773 | +0.77(+0.54%) |
Jul 03, 2018 | 143.75 | 143.75 | 143.75 | 0 | -1.63(-1.12%) | |
Jul 02, 2018 | 143.70 | 145.52 | 141.57 | 145.38 | 452,061 | +0.22(+0.16%) |
Jun 29, 2018 | 148.89 | 149.02 | 145.13 | 145.16 | 554,070 | -2.69(-1.82%) |
Jun 28, 2018 | 146.21 | 148.07 | 145.52 | 147.85 | 611,160 | +1.59(+1.09%) |
Jun 27, 2018 | 147.77 | 148.94 | 146.04 | 146.26 | 508,475 | -1.88(-1.27%) |
Jun 26, 2018 | 149.65 | 150.24 | 147.53 | 148.13 | 737,905 | -1.81(-1.20%) |
Jun 25, 2018 | 149.97 | 150.65 | 148.43 | 149.94 | 892,886 | -1.03(-0.68%) |
Jun 22, 2018 | 150.62 | 151.59 | 150.01 | 150.97 | 625,415 | +1.16(+0.78%) |
Jun 21, 2018 | 149.12 | 150.12 | 148.10 | 149.81 | 563,002 | +0.68(+0.46%) |
Jun 20, 2018 | 151.05 | 151.82 | 149.02 | 149.12 | 533,211 | -1.24(-0.82%) |
Jun 19, 2018 | 147.84 | 151.37 | 146.99 | 150.36 | 884,162 | +0.98(+0.65%) |
Jun 18, 2018 | 151.30 | 152.11 | 149.10 | 149.38 | 683,271 | -2.74(-1.80%) |
Jun 15, 2018 | 153.38 | 150.26 | 152.13 | 758,798 | +0.29(+0.19%) | |
Jun 14, 2018 | 152.84 | 153.35 | 151.38 | 151.84 | 577,051 | -0.48(-0.31%) |
Jun 13, 2018 | 158.42 | 159.05 | 152.25 | 152.31 | 942,539 | -6.03(-3.81%) |
Jun 12, 2018 | 160.31 | 161.34 | 158.31 | 158.35 | 338,745 | -1.54(-0.97%) |
Jun 11, 2018 | 161.37 | 162.68 | 159.89 | 159.89 | 239,351 | -1.26(-0.78%) |
Jun 08, 2018 | 161.08 | 161.20 | 159.72 | 161.15 | 500,492 | -0.12(-0.07%) |
Jun 07, 2018 | 164.03 | 164.22 | 160.43 | 161.27 | 419,236 | -1.69(-1.04%) |
Jun 06, 2018 | 164.07 | 162.96 | 539,256 | +3.49(+2.19%) | ||
Jun 05, 2018 | 158.22 | 159.97 | 156.84 | 159.46 | 425,304 | +1.02(+0.64%) |
Jun 04, 2018 | 158.11 | 159.07 | 157.58 | 158.45 | 323,944 | +1.03(+0.65%) |
Jun 01, 2018 | 157.25 | 158.74 | 156.84 | 157.42 | 278,248 | +1.92(+1.24%) |
May 31, 2018 | 156.64 | 157.59 | 154.48 | 155.50 | 376,606 | -1.56(-0.99%) |
May 30, 2018 | 154.84 | 157.19 | 154.35 | 157.06 | 551,185 | +3.54(+2.31%) |
May 29, 2018 | 157.74 | 158.29 | 152.01 | 153.51 | 594,338 | -5.96(-3.73%) |
May 25, 2018 | 159.47 | 159.47 | 159.47 | 0 | -0.62(-0.38%) | |
May 24, 2018 | 160.33 | 160.79 | 158.11 | 160.09 | 205,814 | -0.98(-0.61%) |
May 23, 2018 | 162.56 | 163.05 | 159.54 | 161.06 | 281,328 | -2.41(-1.48%) |
May 22, 2018 | 163.10 | 164.15 | 162.07 | 163.47 | 331,699 | +0.60(+0.37%) |
May 21, 2018 | 164.78 | 165.87 | 162.76 | 162.88 | 314,401 | -0.87(-0.53%) |
May 18, 2018 | 165.06 | 165.53 | 163.70 | 163.75 | 236,222 | -1.50(-0.91%) |
May 17, 2018 | 163.50 | 165.63 | 162.27 | 165.25 | 407,665 | +1.88(+1.15%) |
May 16, 2018 | 162.27 | 164.76 | 162.27 | 163.38 | 230,071 | +0.75(+0.46%) |
May 15, 2018 | 161.13 | 162.66 | 160.84 | 162.62 | 354,081 | +0.68(+0.42%) |
May 14, 2018 | 161.58 | 162.98 | 161.06 | 161.94 | 348,566 | +1.07(+0.67%) |
May 11, 2018 | 161.20 | 161.97 | 160.42 | 160.87 | 181,422 | +0.06(+0.04%) |
May 10, 2018 | 160.04 | 161.81 | 159.12 | 160.81 | 229,835 | +1.14(+0.72%) |
May 09, 2018 | 159.81 | 161.00 | 158.05 | 159.67 | 258,115 | +0.54(+0.34%) |
May 08, 2018 | 158.15 | 160.50 | 157.60 | 159.13 | 425,283 | +0.81(+0.51%) |
May 07, 2018 | 158.53 | 159.78 | 156.86 | 158.32 | 314,309 | +0.71(+0.45%) |
May 04, 2018 | 154.82 | 159.21 | 154.82 | 157.61 | 337,628 | +1.61(+1.03%) |
May 03, 2018 | 156.12 | 156.71 | 152.22 | 156.00 | 539,083 | -0.99(-0.63%) |
May 02, 2018 | 159.91 | 160.71 | 156.74 | 157.00 | 983,698 | -2.96(-1.85%) |
May 01, 2018 | 159.86 | 161.81 | 157.42 | 159.96 | 555,829 | -0.71(-0.44%) |
Apr 30, 2018 | 157.13 | 166.39 | 156.24 | 160.67 | 1,019,809 | -5.01(-3.02%) |
Apr 27, 2018 | 165.68 | 166.22 | 164.51 | 165.68 | 586,760 | -0.08(-0.05%) |
Apr 26, 2018 | 165.00 | 165.92 | 163.35 | 165.76 | 420,884 | +1.06(+0.64%) |
Apr 25, 2018 | 164.62 | 165.75 | 163.82 | 164.69 | 404,528 | +0.03(+0.02%) |
Apr 24, 2018 | 167.99 | 168.26 | 163.62 | 164.66 | 393,002 | -1.81(-1.09%) |
Apr 23, 2018 | 167.35 | 169.31 | 166.17 | 166.48 | 281,102 | -0.55(-0.33%) |
Apr 20, 2018 | 168.41 | 170.06 | 165.73 | 167.02 | 509,485 | -1.17(-0.70%) |
Apr 19, 2018 | 167.03 | 168.84 | 166.82 | 168.19 | 266,065 | +1.17(+0.70%) |
Apr 18, 2018 | 169.01 | 169.96 | 167.02 | 167.02 | 422,183 | -1.51(-0.90%) |
Apr 17, 2018 | 168.59 | 169.62 | 167.58 | 168.53 | 569,189 | +1.53(+0.92%) |
Apr 16, 2018 | 166.69 | 169.22 | 166.16 | 167.00 | 510,049 | +2.06(+1.25%) |
Apr 13, 2018 | 170.19 | 170.50 | 163.90 | 164.95 | 634,860 | -3.96(-2.34%) |
Apr 12, 2018 | 167.62 | 170.36 | 166.88 | 168.90 | 556,239 | +2.43(+1.46%) |
Apr 11, 2018 | 168.35 | 169.78 | 166.39 | 166.48 | 562,755 | -5.32(-3.10%) |
Apr 10, 2018 | 173.98 | 174.52 | 171.16 | 171.80 | 825,972 | +1.56(+0.92%) |
Apr 09, 2018 | 173.01 | 175.07 | 170.17 | 170.24 | 393,534 | -1.72(-1.00%) |
Apr 06, 2018 | 174.89 | 176.10 | 169.94 | 171.96 | 466,516 | -5.43(-3.06%) |
Apr 05, 2018 | 179.53 | 180.30 | 176.69 | 177.38 | 416,323 | -1.87(-1.04%) |
Apr 04, 2018 | 172.71 | 179.76 | 171.94 | 179.25 | 388,829 | +2.43(+1.37%) |
Apr 03, 2018 | 177.02 | 178.56 | 174.39 | 176.83 | 409,944 | +0.98(+0.56%) |
Apr 02, 2018 | 182.76 | 182.76 | 173.49 | 175.84 | 532,064 | -8.92(-4.83%) |
Mar 29, 2018 | 184.76 | 184.76 | 184.76 | 0 | +4.46(+2.48%) | |
Mar 28, 2018 | 181.15 | 181.76 | 178.88 | 180.30 | 365,260 | -0.22(-0.12%) |
Mar 27, 2018 | 184.95 | 184.95 | 179.24 | 180.52 | 429,798 | -3.28(-1.79%) |
Mar 26, 2018 | 180.27 | 184.22 | 177.87 | 183.81 | 296,494 | +7.48(+4.24%) |
Mar 23, 2018 | 180.97 | 181.73 | 176.02 | 176.32 | 353,398 | -4.14(-2.30%) |
Mar 22, 2018 | 184.77 | 186.10 | 179.35 | 180.46 | 357,853 | -6.91(-3.69%) |
Mar 21, 2018 | 184.75 | 189.94 | 183.65 | 187.37 | 384,868 | +2.93(+1.59%) |
Mar 20, 2018 | 186.41 | 186.41 | 183.17 | 184.44 | 526,601 | -1.37(-0.74%) |
Mar 19, 2018 | 187.55 | 188.48 | 183.42 | 185.81 | 430,701 | -1.70(-0.90%) |
Mar 16, 2018 | 185.72 | 189.23 | 185.45 | 187.51 | 796,222 | +1.89(+1.02%) |
Mar 15, 2018 | 188.54 | 189.32 | 184.73 | 185.62 | 314,953 | -2.92(-1.55%) |
Mar 14, 2018 | 191.24 | 191.60 | 187.91 | 188.54 | 308,068 | -1.45(-0.76%) |
Mar 13, 2018 | 190.99 | 191.89 | 189.18 | 189.99 | 419,727 | +0.21(+0.11%) |
Mar 12, 2018 | 190.58 | 192.02 | 188.71 | 189.78 | 364,838 | -1.34(-0.70%) |
Mar 09, 2018 | 188.36 | 191.26 | 187.38 | 191.12 | 354,727 | +4.45(+2.39%) |
Mar 08, 2018 | 186.50 | 186.83 | 183.61 | 186.67 | 404,350 | +1.40(+0.76%) |
Mar 07, 2018 | 182.58 | 185.27 | 422,300 | -1.66(-0.89%) | ||
Mar 06, 2018 | 186.96 | 182.40 | 186.92 | 298,161 | +3.55(+1.93%) | |
Mar 05, 2018 | 180.49 | 184.54 | 180.18 | 183.38 | 436,817 | +0.66(+0.36%) |
Mar 02, 2018 | 179.18 | 183.37 | 177.69 | 182.71 | 271,302 | +2.06(+1.14%) |
Mar 01, 2018 | 184.36 | 185.10 | 179.94 | 180.66 | 429,371 | -3.89(-2.11%) |
Feb 28, 2018 | 186.09 | 187.76 | 184.44 | 184.55 | 512,863 | -0.87(-0.47%) |
Feb 27, 2018 | 189.13 | 190.41 | 185.26 | 185.41 | 525,876 | -4.49(-2.37%) |
Feb 26, 2018 | 185.89 | 190.14 | 184.96 | 189.91 | 367,244 | +4.73(+2.55%) |
Feb 23, 2018 | 183.22 | 185.18 | 182.46 | 185.18 | 281,233 | +3.10(+1.70%) |
Feb 22, 2018 | 181.83 | 182.08 | 432,057 | -2.14(-1.16%) | ||
Feb 21, 2018 | 183.06 | 189.12 | 181.92 | 184.22 | 478,602 | +1.69(+0.92%) |
Feb 20, 2018 | 185.51 | 187.44 | 182.09 | 182.54 | 489,894 | -4.38(-2.34%) |
Feb 16, 2018 | 186.91 | 186.91 | 186.91 | 0 | +1.46(+0.79%) | |
Feb 15, 2018 | 185.91 | 188.01 | 183.26 | 185.45 | 625,456 | +0.82(+0.44%) |
Feb 14, 2018 | 175.94 | 184.80 | 175.33 | 184.63 | 707,080 | +7.33(+4.13%) |
Feb 13, 2018 | 176.05 | 177.85 | 174.10 | 177.31 | 655,352 | +0.72(+0.41%) |
Feb 12, 2018 | 176.98 | 179.53 | 174.92 | 176.58 | 391,000 | +0.93(+0.53%) |
Feb 09, 2018 | 177.33 | 177.44 | 169.51 | 175.66 | 608,492 | +1.10(+0.63%) |
Feb 08, 2018 | 182.56 | 183.13 | 175.88 | 174.56 | 737,767 | -8.54(-4.66%) |
Feb 07, 2018 | 183.81 | 186.49 | 181.92 | 183.09 | 605,405 | -2.47(-1.33%) |
Feb 06, 2018 | 177.09 | 186.03 | 176.13 | 185.56 | 720,334 | -0.96(-0.52%) |
Feb 05, 2018 | 189.40 | 191.50 | 181.57 | 186.52 | 537,940 | -5.27(-2.75%) |
Feb 02, 2018 | 194.47 | 195.12 | 190.03 | 191.80 | 462,803 | -4.53(-2.30%) |
Feb 01, 2018 | 193.04 | 196.97 | 191.38 | 196.32 | 487,412 | +2.07(+1.07%) |
Jan 31, 2018 | 198.34 | 198.34 | 192.03 | 194.25 | 883,507 | -3.49(-1.77%) |
Jan 30, 2018 | 202.64 | 203.55 | 196.45 | 197.74 | 782,798 | -5.83(-2.86%) |
Jan 29, 2018 | 200.59 | 207.10 | 198.07 | 203.57 | 586,792 | -6.37(-3.04%) |
Jan 26, 2018 | 205.61 | 211.15 | 205.44 | 209.94 | 410,512 | +4.63(+2.26%) |
Jan 25, 2018 | 206.29 | 206.29 | 203.76 | 205.31 | 223,144 | -0.44(-0.21%) |
Jan 24, 2018 | 208.49 | 208.51 | 204.45 | 205.75 | 505,279 | -1.43(-0.69%) |
Jan 23, 2018 | 208.08 | 208.75 | 206.26 | 207.18 | 228,569 | -1.02(-0.49%) |
Jan 22, 2018 | 205.96 | 208.23 | 203.87 | 208.20 | 267,123 | +1.92(+0.93%) |
Jan 19, 2018 | 201.19 | 208.09 | 201.19 | 206.29 | 503,532 | +6.50(+3.25%) |
Jan 18, 2018 | 202.38 | 202.63 | 199.46 | 199.79 | 222,517 | -2.30(-1.14%) |
Jan 17, 2018 | 198.90 | 202.88 | 197.45 | 202.08 | 340,471 | +4.54(+2.30%) |
Jan 16, 2018 | 199.32 | 200.51 | 196.08 | 197.54 | 397,968 | +0.20(+0.10%) |
Jan 12, 2018 | 197.33 | 197.33 | 197.33 | 0 | +2.02(+1.04%) | |
Jan 11, 2018 | 193.29 | 195.31 | 192.66 | 195.31 | 271,730 | +2.28(+1.18%) |
Jan 10, 2018 | 191.68 | 193.03 | 342,373 | -1.84(-0.94%) | ||
Jan 09, 2018 | 195.20 | 197.39 | 194.30 | 194.87 | 313,241 | -0.25(-0.13%) |
Jan 08, 2018 | 194.03 | 195.55 | 193.26 | 195.12 | 237,294 | +1.03(+0.53%) |
Jan 05, 2018 | 193.58 | 194.33 | 192.44 | 194.09 | 254,640 | +0.91(+0.47%) |
Jan 04, 2018 | 197.12 | 198.24 | 192.90 | 193.19 | 373,123 | -3.48(-1.77%) |
Jan 03, 2018 | 198.72 | 199.44 | 194.79 | 196.67 | 286,622 | -0.90(-0.45%) |
Jan 02, 2018 | 200.95 | 199.72 | 197.04 | 197.57 | 280,780 | -2.15(-1.08%) |
Dec 29, 2017 | 199.72 | 199.72 | 199.72 | 0 | -1.23(-0.61%) | |
Dec 28, 2017 | 199.01 | 201.18 | 198.81 | 200.94 | 182,007 | +1.79(+0.90%) |
Dec 27, 2017 | 199.07 | 200.08 | 198.23 | 199.15 | 212,837 | +0.59(+0.30%) |
Dec 26, 2017 | 198.48 | 199.09 | 197.54 | 198.56 | 131,004 | -0.14(-0.07%) |
Dec 22, 2017 | 197.72 | 199.37 | 196.69 | 198.70 | 169,667 | +2.26(+1.15%) |
Dec 21, 2017 | 197.80 | 198.43 | 196.26 | 196.44 | 179,843 | -0.69(-0.35%) |
Dec 20, 2017 | 198.48 | 199.44 | 196.43 | 197.13 | 229,520 | +0.38(+0.19%) |
Dec 19, 2017 | 197.24 | 197.87 | 196.11 | 196.75 | 248,720 | +0.81(+0.41%) |
Dec 18, 2017 | 195.49 | 196.60 | 193.70 | 195.94 | 390,027 | +2.66(+1.37%) |
Dec 15, 2017 | 189.69 | 194.38 | 189.69 | 193.29 | 615,402 | +4.33(+2.29%) |
Dec 14, 2017 | 190.71 | 191.51 | 188.83 | 188.96 | 237,441 | -1.49(-0.78%) |
Dec 13, 2017 | 192.18 | 193.04 | 190.37 | 190.44 | 309,227 | -1.00(-0.52%) |
Dec 12, 2017 | 191.45 | 193.44 | 191.06 | 191.45 | 436,663 | -1.22(-0.63%) |
Dec 11, 2017 | 195.04 | 195.12 | 192.07 | 192.66 | 271,687 | -2.36(-1.21%) |
Dec 08, 2017 | 193.48 | 195.14 | 192.77 | 195.03 | 252,701 | +2.16(+1.12%) |
Dec 07, 2017 | 192.57 | 194.68 | 191.57 | 192.87 | 193,035 | +0.21(+0.11%) |
Dec 06, 2017 | 191.82 | 194.31 | 191.22 | 192.65 | 200,112 | +0.95(+0.50%) |
Dec 05, 2017 | 192.80 | 193.44 | 190.23 | 191.70 | 262,671 | -0.34(-0.18%) |
Dec 04, 2017 | 194.33 | 195.38 | 191.58 | 192.04 | 263,967 | -0.48(-0.25%) |
Dec 01, 2017 | 193.93 | 193.93 | 185.76 | 192.52 | 486,358 | -0.80(-0.41%) |
Nov 30, 2017 | 195.03 | 196.65 | 192.46 | 193.31 | 337,648 | +0.04(+0.02%) |
Nov 29, 2017 | 192.40 | 195.10 | 191.63 | 193.28 | 349,899 | +1.95(+1.02%) |
Nov 28, 2017 | 188.26 | 191.50 | 186.57 | 191.33 | 370,315 | +3.84(+2.05%) |
Nov 27, 2017 | 185.22 | 187.85 | 185.22 | 187.49 | 305,090 | +2.25(+1.21%) |
Nov 24, 2017 | 185.64 | 185.68 | 183.99 | 185.24 | 88,169 | +0.37(+0.20%) |
Nov 22, 2017 | 185.40 | 185.80 | 184.75 | 184.87 | 152,911 | -0.33(-0.18%) |
Nov 21, 2017 | 182.82 | 185.22 | 181.96 | 185.20 | 277,665 | +3.55(+1.96%) |
Nov 20, 2017 | 181.83 | 183.27 | 181.13 | 181.65 | 209,179 | +0.57(+0.32%) |
Nov 17, 2017 | 179.57 | 182.51 | 179.14 | 181.07 | 330,793 | +0.58(+0.32%) |
Nov 16, 2017 | 180.99 | 182.10 | 180.06 | 180.49 | 250,511 | +0.70(+0.39%) |
Nov 15, 2017 | 176.04 | 180.24 | 174.05 | 179.79 | 362,910 | +1.58(+0.88%) |
Nov 14, 2017 | 176.92 | 178.42 | 175.56 | 178.21 | 480,582 | +0.28(+0.16%) |
Nov 13, 2017 | 177.93 | 178.41 | 176.45 | 177.93 | 290,387 | -1.46(-0.81%) |
Nov 10, 2017 | 180.55 | 181.55 | 178.65 | 179.39 | 246,088 | -0.73(-0.40%) |
Nov 09, 2017 | 179.45 | 181.60 | 179.05 | 180.12 | 379,479 | -0.82(-0.45%) |
Nov 08, 2017 | 180.08 | 181.47 | 179.22 | 180.94 | 244,639 | +0.59(+0.33%) |
Nov 07, 2017 | 180.85 | 182.53 | 179.32 | 180.34 | 246,586 | -0.51(-0.28%) |
Nov 06, 2017 | 180.14 | 181.73 | 179.50 | 180.85 | 233,317 | +0.69(+0.38%) |
Nov 03, 2017 | 179.40 | 180.36 | 178.32 | 180.16 | 395,395 | +0.01(+0.00%) |
Nov 02, 2017 | 180.47 | 181.74 | 178.74 | 180.15 | 244,110 | -0.75(-0.41%) |
Nov 01, 2017 | 182.59 | 183.29 | 180.48 | 180.90 | 312,021 | -0.38(-0.21%) |
Oct 31, 2017 | 179.50 | 182.34 | 179.09 | 181.28 | 531,970 | +0.97(+0.54%) |
Oct 30, 2017 | 183.22 | 183.22 | 178.71 | 180.31 | 404,782 | -5.03(-2.72%) |
Oct 27, 2017 | 185.02 | 186.53 | 184.15 | 185.34 | 304,728 | -0.30(-0.16%) |
Oct 26, 2017 | 184.43 | 185.88 | 183.62 | 185.64 | 315,371 | +1.75(+0.95%) |
Oct 25, 2017 | 190.24 | 191.30 | 182.42 | 183.89 | 434,987 | -6.22(-3.27%) |
Oct 24, 2017 | 191.19 | 191.61 | 189.41 | 190.11 | 227,492 | -0.25(-0.13%) |
Oct 23, 2017 | 192.07 | 192.84 | 189.94 | 190.37 | 295,917 | -1.64(-0.86%) |
Oct 20, 2017 | 190.50 | 192.75 | 190.50 | 192.01 | 229,776 | +1.77(+0.93%) |
Oct 19, 2017 | 188.69 | 190.82 | 188.00 | 190.24 | 119,352 | +0.25(+0.13%) |
Oct 18, 2017 | 188.42 | 190.69 | 188.31 | 189.99 | 176,950 | +1.62(+0.86%) |
Oct 17, 2017 | 190.09 | 190.28 | 187.97 | 188.36 | 250,101 | -1.47(-0.77%) |
Oct 16, 2017 | 188.72 | 190.47 | 188.72 | 189.83 | 300,206 | +1.70(+0.90%) |
Oct 13, 2017 | 188.36 | 190.38 | 187.10 | 188.13 | 374,894 | -0.20(-0.11%) |
Oct 12, 2017 | 188.81 | 190.27 | 187.38 | 188.33 | 403,190 | -0.78(-0.41%) |
Oct 11, 2017 | 189.80 | 190.18 | 188.57 | 189.11 | 331,013 | -0.64(-0.34%) |
Oct 10, 2017 | 189.45 | 190.01 | 187.59 | 189.75 | 365,268 | +1.07(+0.57%) |
Oct 09, 2017 | 189.78 | 190.51 | 188.12 | 188.68 | 297,856 | -0.49(-0.26%) |
Oct 06, 2017 | 189.81 | 190.32 | 187.71 | 189.17 | 186,187 | -0.58(-0.31%) |
Oct 05, 2017 | 189.87 | 191.26 | 189.15 | 189.75 | 241,247 | +0.14(+0.07%) |
Oct 04, 2017 | 188.36 | 190.33 | 187.78 | 189.62 | 376,074 | +2.15(+1.15%) |
Oct 03, 2017 | 186.62 | 188.30 | 184.69 | 187.47 | 434,594 | +0.26(+0.14%) |
Oct 02, 2017 | 184.70 | 187.68 | 183.65 | 187.21 | 277,562 | +2.69(+1.46%) |
Sep 29, 2017 | 183.43 | 186.60 | 182.99 | 184.51 | 181,739 | +0.43(+0.23%) |
Sep 28, 2017 | 183.01 | 184.52 | 182.25 | 184.09 | 151,149 | +0.91(+0.50%) |
Sep 27, 2017 | 181.69 | 184.54 | 181.55 | 183.17 | 364,461 | +2.59(+1.43%) |
Sep 26, 2017 | 181.77 | 182.25 | 180.47 | 180.59 | 239,517 | -0.97(-0.54%) |
Sep 25, 2017 | 179.52 | 181.79 | 179.45 | 181.56 | 191,578 | +1.77(+0.98%) |
Sep 22, 2017 | 178.99 | 179.89 | 177.25 | 179.79 | 285,601 | +0.77(+0.43%) |
Sep 21, 2017 | 178.25 | 180.01 | 177.88 | 179.02 | 279,185 | +0.99(+0.56%) |
Sep 20, 2017 | 177.67 | 178.18 | 176.80 | 178.03 | 301,871 | +0.74(+0.42%) |
Sep 19, 2017 | 177.78 | 177.78 | 175.94 | 177.29 | 295,605 | -0.20(-0.11%) |
Sep 18, 2017 | 174.97 | 177.66 | 174.97 | 177.50 | 413,052 | +2.66(+1.52%) |
Sep 15, 2017 | 173.43 | 175.40 | 173.43 | 174.83 | 396,905 | +1.26(+0.73%) |
Sep 14, 2017 | 172.25 | 173.63 | 170.86 | 173.57 | 336,511 | +1.28(+0.74%) |
Sep 13, 2017 | 173.28 | 173.53 | 171.79 | 172.29 | 238,190 | -1.54(-0.88%) |
Sep 12, 2017 | 173.28 | 174.57 | 172.73 | 173.82 | 155,282 | +1.54(+0.89%) |
Sep 11, 2017 | 170.70 | 172.91 | 169.96 | 172.29 | 210,002 | +3.83(+2.27%) |
Sep 08, 2017 | 167.85 | 168.80 | 166.76 | 168.46 | 200,471 | +0.60(+0.36%) |
Sep 07, 2017 | 168.47 | 168.81 | 165.01 | 167.85 | 254,362 | -0.29(-0.17%) |
Sep 06, 2017 | 171.12 | 167.97 | 168.15 | 250,492 | -1.38(-0.81%) | |
Sep 05, 2017 | 171.10 | 173.08 | 168.41 | 169.53 | 640,978 | -2.62(-1.52%) |