Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 193.10 | 194.03 | 185.91 | 185.95 | 2,687,514 | -8.22(-4.23%) |
Sep 27, 2018 | 196.04 | 196.94 | 194.02 | 194.18 | 1,001,666 | -1.19(-0.61%) |
Sep 26, 2018 | 196.64 | 197.03 | 194.85 | 195.36 | 1,189,605 | -1.47(-0.74%) |
Sep 25, 2018 | 200.07 | 200.73 | 196.41 | 196.83 | 1,471,993 | -3.31(-1.65%) |
Sep 24, 2018 | 200.32 | 201.06 | 198.98 | 200.14 | 734,852 | -1.10(-0.55%) |
Sep 21, 2018 | 204.62 | 204.62 | 200.23 | 201.25 | 2,117,900 | -1.56(-0.77%) |
Sep 20, 2018 | 203.55 | 203.71 | 201.40 | 202.81 | 879,118 | +0.12(+0.06%) |
Sep 19, 2018 | 203.32 | 204.38 | 201.77 | 202.68 | 1,114,406 | -0.55(-0.27%) |
Sep 18, 2018 | 200.91 | 203.33 | 199.65 | 203.24 | 752,383 | +2.09(+1.04%) |
Sep 17, 2018 | 202.60 | 203.31 | 200.89 | 201.14 | 1,057,042 | -2.48(-1.22%) |
Sep 14, 2018 | 201.81 | 203.70 | 201.63 | 203.62 | 1,136,916 | +1.98(+0.98%) |
Sep 13, 2018 | 200.49 | 201.89 | 199.74 | 201.64 | 735,279 | +1.79(+0.90%) |
Sep 12, 2018 | 199.30 | 200.91 | 198.74 | 199.85 | 984,904 | +0.50(+0.25%) |
Sep 11, 2018 | 198.21 | 199.48 | 197.68 | 199.34 | 677,666 | +1.15(+0.58%) |
Sep 10, 2018 | 197.85 | 198.38 | 196.39 | 198.19 | 794,256 | +1.30(+0.66%) |
Sep 07, 2018 | 196.45 | 199.09 | 196.34 | 196.89 | 873,702 | -0.13(-0.07%) |
Sep 06, 2018 | 195.56 | 197.34 | 195.16 | 197.02 | 1,072,249 | +1.93(+0.99%) |
Sep 05, 2018 | 197.83 | 198.45 | 194.78 | 195.09 | 1,152,568 | -2.64(-1.33%) |
Sep 04, 2018 | 197.46 | 198.85 | 196.36 | 197.72 | 1,197,954 | +0.68(+0.34%) |
Aug 31, 2018 | 197.05 | 197.05 | 197.05 | 0 | +1.31(+0.67%) | |
Aug 30, 2018 | 195.78 | 196.74 | 195.51 | 195.74 | 952,749 | -0.57(-0.29%) |
Aug 29, 2018 | 192.79 | 196.53 | 192.48 | 196.31 | 1,163,704 | +2.98(+1.54%) |
Aug 28, 2018 | 194.62 | 195.89 | 193.05 | 193.33 | 1,269,119 | -1.01(-0.52%) |
Aug 27, 2018 | 194.14 | 195.67 | 193.48 | 194.34 | 922,456 | +1.76(+0.91%) |
Aug 24, 2018 | 192.78 | 193.38 | 192.21 | 192.58 | 583,240 | +0.00(+0.00%) |
Aug 23, 2018 | 192.71 | 194.28 | 192.33 | 192.58 | 800,036 | -0.07(-0.03%) |
Aug 22, 2018 | 193.54 | 194.44 | 192.57 | 192.64 | 733,844 | -1.36(-0.70%) |
Aug 21, 2018 | 193.89 | 194.92 | 193.53 | 194.00 | 1,381,196 | +0.41(+0.21%) |
Aug 20, 2018 | 193.10 | 194.09 | 192.89 | 193.59 | 617,216 | +0.77(+0.40%) |
Aug 17, 2018 | 192.63 | 193.21 | 191.80 | 192.82 | 684,256 | +0.40(+0.21%) |
Aug 16, 2018 | 192.70 | 193.30 | 191.99 | 192.42 | 677,128 | +0.92(+0.48%) |
Aug 15, 2018 | 191.08 | 193.29 | 190.22 | 191.50 | 891,770 | -1.28(-0.66%) |
Aug 14, 2018 | 191.69 | 193.14 | 191.54 | 192.78 | 538,991 | +2.41(+1.27%) |
Aug 13, 2018 | 191.11 | 191.98 | 190.24 | 190.37 | 1,002,391 | -0.75(-0.39%) |
Aug 10, 2018 | 190.31 | 191.70 | 189.63 | 191.12 | 888,606 | +0.35(+0.18%) |
Aug 09, 2018 | 191.55 | 192.45 | 190.70 | 190.77 | 771,069 | -0.38(-0.20%) |
Aug 08, 2018 | 191.94 | 192.90 | 190.64 | 191.15 | 845,750 | -0.84(-0.43%) |
Aug 07, 2018 | 189.23 | 192.59 | 188.98 | 191.99 | 1,679,028 | +3.51(+1.86%) |
Aug 06, 2018 | 187.97 | 188.86 | 187.68 | 188.47 | 1,067,956 | +0.43(+0.23%) |
Aug 03, 2018 | 188.04 | 188.11 | 186.27 | 188.05 | 1,087,690 | +0.76(+0.41%) |
Aug 02, 2018 | 186.73 | 188.17 | 186.10 | 187.29 | 1,844,058 | -0.43(-0.23%) |
Aug 01, 2018 | 188.78 | 190.47 | 187.62 | 187.72 | 1,613,447 | -2.57(-1.35%) |
Jul 31, 2018 | 191.77 | 192.96 | 189.42 | 190.29 | 1,675,383 | -0.42(-0.22%) |
Jul 30, 2018 | 193.11 | 194.43 | 190.14 | 190.71 | 1,563,520 | -2.83(-1.46%) |
Jul 27, 2018 | 201.81 | 202.72 | 192.23 | 193.53 | 1,947,224 | -7.74(-3.84%) |
Jul 26, 2018 | 206.30 | 206.30 | 200.67 | 201.27 | 1,234,097 | -2.63(-1.29%) |
Jul 25, 2018 | 202.21 | 204.19 | 201.66 | 203.90 | 1,075,113 | +1.58(+0.78%) |
Jul 24, 2018 | 202.72 | 203.62 | 202.09 | 202.33 | 1,220,984 | +0.24(+0.12%) |
Jul 23, 2018 | 201.58 | 201.55 | 202.09 | 833,146 | +0.51(+0.25%) | |
Jul 20, 2018 | 200.03 | 202.01 | 198.90 | 201.58 | 929,386 | +1.01(+0.50%) |
Jul 19, 2018 | 202.74 | 203.45 | 200.44 | 200.57 | 857,018 | -2.84(-1.40%) |
Jul 18, 2018 | 202.39 | 204.02 | 202.39 | 203.41 | 775,738 | +1.58(+0.79%) |
Jul 17, 2018 | 200.18 | 202.22 | 198.92 | 201.82 | 549,618 | +1.06(+0.53%) |
Jul 16, 2018 | 200.06 | 200.95 | 199.94 | 200.76 | 447,706 | +0.78(+0.39%) |
Jul 13, 2018 | 200.30 | 201.07 | 199.02 | 199.98 | 773,978 | -0.09(-0.05%) |
Jul 12, 2018 | 199.60 | 200.24 | 198.87 | 200.08 | 850,645 | +1.24(+0.63%) |
Jul 11, 2018 | 198.41 | 199.62 | 198.41 | 198.83 | 713,366 | -0.30(-0.15%) |
Jul 10, 2018 | 198.45 | 200.14 | 198.09 | 199.14 | 844,783 | +0.65(+0.33%) |
Jul 09, 2018 | 196.63 | 198.71 | 195.97 | 198.49 | 807,666 | +2.57(+1.31%) |
Jul 06, 2018 | 194.34 | 196.95 | 193.85 | 195.92 | 620,321 | +1.48(+0.76%) |
Jul 05, 2018 | 193.77 | 194.81 | 192.89 | 194.44 | 637,831 | +1.98(+1.03%) |
Jul 03, 2018 | 192.46 | 192.46 | 192.46 | 0 | -1.51(-0.78%) | |
Jul 02, 2018 | 192.31 | 193.97 | 191.81 | 193.97 | 2,059,226 | +0.41(+0.21%) |
Jun 29, 2018 | 194.76 | 197.07 | 193.35 | 193.56 | 1,064,606 | +0.19(+0.10%) |
Jun 28, 2018 | 191.20 | 194.03 | 191.14 | 193.37 | 613,583 | +1.76(+0.92%) |
Jun 27, 2018 | 194.13 | 194.77 | 191.49 | 191.61 | 935,039 | -1.26(-0.65%) |
Jun 26, 2018 | 193.65 | 195.67 | 192.64 | 192.87 | 880,911 | -0.75(-0.39%) |
Jun 25, 2018 | 195.44 | 195.44 | 191.64 | 193.62 | 1,325,583 | -2.28(-1.16%) |
Jun 22, 2018 | 197.30 | 197.55 | 195.63 | 195.90 | 1,283,042 | -0.30(-0.15%) |
Jun 21, 2018 | 195.97 | 196.95 | 194.83 | 196.20 | 965,291 | +0.34(+0.17%) |
Jun 20, 2018 | 197.57 | 198.22 | 195.71 | 195.86 | 713,107 | -0.88(-0.45%) |
Jun 19, 2018 | 195.67 | 196.82 | 194.74 | 196.74 | 875,331 | -0.34(-0.17%) |
Jun 18, 2018 | 196.80 | 197.47 | 195.17 | 197.09 | 937,988 | -1.03(-0.52%) |
Jun 15, 2018 | 198.23 | 196.79 | 198.11 | 1,878,413 | +1.32(+0.67%) | |
Jun 14, 2018 | 198.22 | 198.40 | 195.84 | 196.79 | 941,664 | -0.06(-0.03%) |
Jun 13, 2018 | 196.94 | 198.20 | 196.56 | 196.85 | 1,107,021 | -0.13(-0.07%) |
Jun 12, 2018 | 197.94 | 198.23 | 195.93 | 196.98 | 1,913,339 | +0.07(+0.03%) |
Jun 11, 2018 | 196.71 | 198.01 | 196.19 | 196.91 | 1,842,576 | +0.90(+0.46%) |
Jun 08, 2018 | 195.27 | 196.32 | 194.19 | 196.01 | 1,110,958 | +1.10(+0.57%) |
Jun 07, 2018 | 195.59 | 195.90 | 193.75 | 194.91 | 1,985,072 | -0.84(-0.43%) |
Jun 06, 2018 | 195.82 | 195.75 | 1,108,774 | +2.69(+1.39%) | ||
Jun 05, 2018 | 191.03 | 193.64 | 190.88 | 193.06 | 1,788,781 | +1.81(+0.95%) |
Jun 04, 2018 | 191.15 | 191.60 | 190.47 | 191.25 | 1,415,772 | +1.07(+0.56%) |
Jun 01, 2018 | 189.75 | 191.34 | 188.65 | 190.17 | 2,135,971 | +2.68(+1.43%) |
May 31, 2018 | 189.21 | 189.46 | 186.92 | 187.50 | 1,442,950 | -1.92(-1.01%) |
May 30, 2018 | 188.75 | 190.23 | 187.79 | 189.41 | 923,785 | +2.20(+1.18%) |
May 29, 2018 | 189.19 | 190.22 | 185.49 | 187.21 | 1,436,306 | -3.00(-1.58%) |
May 25, 2018 | 190.21 | 190.21 | 190.21 | 0 | +0.99(+0.52%) | |
May 24, 2018 | 190.35 | 192.00 | 187.57 | 189.22 | 1,347,140 | -1.06(-0.56%) |
May 23, 2018 | 188.69 | 190.35 | 188.25 | 190.28 | 1,331,057 | +0.86(+0.45%) |
May 22, 2018 | 190.24 | 190.82 | 188.44 | 189.42 | 1,062,408 | -0.56(-0.29%) |
May 21, 2018 | 187.97 | 190.51 | 187.97 | 189.98 | 1,057,046 | +2.56(+1.36%) |
May 18, 2018 | 187.19 | 188.31 | 186.57 | 187.43 | 1,719,010 | +0.25(+0.13%) |
May 17, 2018 | 187.93 | 188.28 | 186.29 | 187.18 | 897,570 | -0.49(-0.26%) |
May 16, 2018 | 187.00 | 188.60 | 186.35 | 187.67 | 1,130,236 | -0.20(-0.11%) |
May 15, 2018 | 187.92 | 188.11 | 186.23 | 187.87 | 1,129,118 | -0.64(-0.34%) |
May 14, 2018 | 190.10 | 190.52 | 187.19 | 188.51 | 986,563 | -0.87(-0.46%) |
May 11, 2018 | 189.66 | 190.76 | 188.84 | 189.39 | 980,899 | -0.61(-0.32%) |
May 10, 2018 | 187.67 | 190.53 | 187.27 | 189.99 | 1,217,948 | +3.05(+1.63%) |
May 09, 2018 | 184.56 | 187.68 | 183.28 | 186.94 | 1,078,403 | +2.44(+1.32%) |
May 08, 2018 | 183.65 | 184.55 | 182.17 | 184.50 | 1,659,456 | +1.37(+0.75%) |
May 07, 2018 | 182.57 | 183.78 | 182.21 | 183.13 | 677,808 | +1.15(+0.63%) |
May 04, 2018 | 178.62 | 182.67 | 177.74 | 181.98 | 823,663 | +2.41(+1.34%) |
May 03, 2018 | 177.71 | 179.78 | 175.29 | 179.57 | 1,763,634 | +1.56(+0.88%) |
May 02, 2018 | 179.26 | 180.61 | 177.89 | 178.01 | 1,296,944 | -1.94(-1.08%) |
May 01, 2018 | 178.98 | 180.15 | 178.24 | 179.95 | 993,108 | +1.35(+0.76%) |
Apr 30, 2018 | 178.65 | 180.71 | 178.20 | 178.60 | 1,649,466 | +1.45(+0.82%) |
Apr 27, 2018 | 180.41 | 180.60 | 176.99 | 177.15 | 1,516,997 | -3.01(-1.67%) |
Apr 26, 2018 | 176.19 | 182.09 | 174.76 | 180.16 | 2,308,506 | +0.63(+0.35%) |
Apr 25, 2018 | 178.15 | 180.56 | 176.48 | 179.53 | 1,630,014 | +0.48(+0.27%) |
Apr 24, 2018 | 182.78 | 183.40 | 177.84 | 179.04 | 1,702,630 | -2.82(-1.55%) |
Apr 23, 2018 | 182.87 | 183.69 | 181.13 | 181.87 | 1,580,195 | -0.86(-0.47%) |
Apr 20, 2018 | 183.82 | 184.54 | 181.73 | 182.73 | 1,276,508 | -0.93(-0.51%) |
Apr 19, 2018 | 184.26 | 184.83 | 182.77 | 183.66 | 738,740 | -0.69(-0.38%) |
Apr 18, 2018 | 183.91 | 185.19 | 183.06 | 184.35 | 746,453 | +0.68(+0.37%) |
Apr 17, 2018 | 183.16 | 184.52 | 182.69 | 183.67 | 894,890 | +2.17(+1.20%) |
Apr 16, 2018 | 182.29 | 182.80 | 180.68 | 181.50 | 960,413 | +0.85(+0.47%) |
Apr 13, 2018 | 181.98 | 183.14 | 179.61 | 180.65 | 931,589 | -1.33(-0.73%) |
Apr 12, 2018 | 180.99 | 183.04 | 180.28 | 181.98 | 977,943 | +2.57(+1.44%) |
Apr 11, 2018 | 179.98 | 180.84 | 178.58 | 179.41 | 786,295 | -1.95(-1.08%) |
Apr 10, 2018 | 181.89 | 182.52 | 178.77 | 181.35 | 976,348 | +3.54(+1.99%) |
Apr 09, 2018 | 178.40 | 181.12 | 177.67 | 177.81 | 2,991,710 | +0.43(+0.24%) |
Apr 06, 2018 | 177.48 | 179.63 | 175.69 | 177.39 | 1,031,040 | -2.29(-1.28%) |
Apr 05, 2018 | 180.73 | 181.35 | 179.18 | 179.68 | 1,103,718 | +0.27(+0.15%) |
Apr 04, 2018 | 176.48 | 180.10 | 175.95 | 179.41 | 1,401,773 | +0.25(+0.14%) |
Apr 03, 2018 | 177.17 | 179.31 | 176.13 | 179.17 | 1,366,802 | +2.43(+1.38%) |
Apr 02, 2018 | 180.12 | 180.60 | 174.01 | 176.73 | 1,483,986 | -4.19(-2.32%) |
Mar 29, 2018 | 180.93 | 180.93 | 180.93 | 0 | +3.58(+2.02%) | |
Mar 28, 2018 | 178.39 | 179.75 | 175.01 | 177.35 | 1,228,165 | -0.56(-0.31%) |
Mar 27, 2018 | 182.18 | 182.96 | 176.71 | 177.91 | 2,247,645 | -3.23(-1.78%) |
Mar 26, 2018 | 179.78 | 182.53 | 178.16 | 181.14 | 1,974,970 | +4.54(+2.57%) |
Mar 23, 2018 | 179.89 | 181.22 | 176.37 | 176.60 | 1,317,874 | -2.45(-1.37%) |
Mar 22, 2018 | 181.86 | 182.98 | 178.92 | 179.05 | 1,365,571 | -4.48(-2.44%) |
Mar 21, 2018 | 185.73 | 186.29 | 183.49 | 183.53 | 1,554,221 | -1.74(-0.94%) |
Mar 20, 2018 | 181.62 | 185.98 | 180.57 | 185.28 | 1,361,658 | +4.92(+2.73%) |
Mar 19, 2018 | 182.13 | 183.35 | 179.59 | 180.35 | 1,225,405 | -1.95(-1.07%) |
Mar 16, 2018 | 182.82 | 184.63 | 181.76 | 182.30 | 1,939,482 | -0.19(-0.10%) |
Mar 15, 2018 | 182.47 | 183.88 | 181.28 | 182.49 | 750,514 | +0.31(+0.17%) |
Mar 14, 2018 | 185.50 | 181.77 | 182.18 | 1,009,918 | -3.32(-1.79%) | |
Mar 13, 2018 | 186.79 | 187.27 | 184.97 | 185.50 | 1,617,960 | -0.07(-0.04%) |
Mar 12, 2018 | 183.85 | 186.28 | 183.60 | 185.57 | 1,488,179 | +0.95(+0.51%) |
Mar 09, 2018 | 183.65 | 185.69 | 182.79 | 184.62 | 3,775,155 | +2.33(+1.28%) |
Mar 08, 2018 | 179.93 | 182.47 | 179.50 | 182.29 | 2,869,691 | +2.65(+1.48%) |
Mar 07, 2018 | 177.15 | 179.64 | 2,158,066 | -1.22(-0.68%) | ||
Mar 06, 2018 | 180.59 | 181.25 | 178.31 | 180.86 | 896,438 | +0.59(+0.33%) |
Mar 05, 2018 | 177.46 | 180.87 | 176.18 | 180.28 | 911,138 | +1.28(+0.71%) |
Mar 02, 2018 | 177.90 | 179.52 | 175.74 | 179.00 | 1,184,845 | -0.47(-0.26%) |
Mar 01, 2018 | 181.00 | 182.76 | 177.70 | 179.47 | 1,832,547 | -2.16(-1.19%) |
Feb 28, 2018 | 183.71 | 185.54 | 181.55 | 181.63 | 1,328,282 | -1.27(-0.69%) |
Feb 27, 2018 | 183.04 | 185.10 | 182.47 | 182.90 | 1,350,064 | -0.15(-0.08%) |
Feb 26, 2018 | 182.25 | 183.09 | 181.30 | 183.05 | 1,372,770 | +1.54(+0.85%) |
Feb 23, 2018 | 178.26 | 181.73 | 177.89 | 181.51 | 1,177,277 | +4.09(+2.31%) |
Feb 22, 2018 | 177.42 | 1,089,238 | +0.25(+0.14%) | |||
Feb 21, 2018 | 177.18 | 180.60 | 177.11 | 177.16 | 1,267,210 | -0.30(-0.17%) |
Feb 20, 2018 | 177.96 | 179.90 | 176.76 | 177.46 | 993,373 | -1.30(-0.73%) |
Feb 16, 2018 | 178.77 | 178.77 | 178.77 | 0 | +0.34(+0.19%) | |
Feb 15, 2018 | 176.90 | 178.73 | 174.45 | 178.43 | 1,620,481 | +2.73(+1.55%) |
Feb 14, 2018 | 171.13 | 176.04 | 170.27 | 175.70 | 1,659,733 | +3.86(+2.25%) |
Feb 13, 2018 | 169.44 | 172.29 | 169.44 | 171.83 | 1,586,015 | +1.49(+0.88%) |
Feb 12, 2018 | 170.00 | 173.19 | 168.25 | 170.34 | 1,825,328 | +2.70(+1.61%) |
Feb 09, 2018 | 165.28 | 168.93 | 160.60 | 167.64 | 2,527,357 | +3.96(+2.42%) |
Feb 08, 2018 | 172.65 | 174.88 | 163.53 | 163.68 | 2,806,927 | -8.86(-5.13%) |
Feb 07, 2018 | 169.80 | 174.37 | 165.30 | 172.54 | 2,547,520 | +2.58(+1.52%) |
Feb 06, 2018 | 156.73 | 170.95 | 156.72 | 169.96 | 5,910,844 | +7.43(+4.57%) |
Feb 05, 2018 | 167.21 | 168.50 | 159.29 | 162.53 | 1,677,571 | -4.95(-2.95%) |
Feb 02, 2018 | 171.47 | 171.76 | 167.46 | 167.48 | 1,184,649 | -4.41(-2.57%) |
Feb 01, 2018 | 170.38 | 172.82 | 170.00 | 171.89 | 1,166,967 | +0.85(+0.50%) |
Jan 31, 2018 | 170.79 | 172.32 | 170.67 | 171.04 | 1,316,868 | +0.72(+0.42%) |
Jan 30, 2018 | 170.75 | 172.45 | 170.00 | 170.32 | 1,291,372 | -0.66(-0.39%) |
Jan 29, 2018 | 173.59 | 175.04 | 170.88 | 170.98 | 1,128,279 | -2.61(-1.50%) |
Jan 26, 2018 | 172.66 | 173.98 | 171.51 | 173.59 | 1,155,385 | +1.80(+1.05%) |
Jan 25, 2018 | 173.43 | 174.51 | 171.51 | 171.79 | 792,609 | -1.15(-0.67%) |
Jan 24, 2018 | 172.99 | 174.25 | 171.83 | 172.94 | 770,260 | +0.17(+0.10%) |
Jan 23, 2018 | 172.11 | 173.47 | 171.11 | 172.77 | 821,823 | +0.74(+0.43%) |
Jan 22, 2018 | 171.21 | 172.05 | 169.79 | 172.03 | 924,742 | +0.95(+0.56%) |
Jan 19, 2018 | 169.91 | 172.07 | 168.33 | 171.08 | 1,152,337 | +2.36(+1.40%) |
Jan 18, 2018 | 166.65 | 169.69 | 166.65 | 168.72 | 1,174,871 | +1.75(+1.05%) |
Jan 17, 2018 | 166.96 | 167.46 | 165.23 | 166.97 | 1,105,868 | +0.91(+0.55%) |
Jan 16, 2018 | 168.22 | 168.70 | 165.35 | 166.06 | 890,607 | -1.71(-1.02%) |
Jan 12, 2018 | 167.77 | 167.77 | 167.77 | 0 | +1.17(+0.70%) | |
Jan 11, 2018 | 166.18 | 166.69 | 164.79 | 166.60 | 756,142 | +0.75(+0.45%) |
Jan 10, 2018 | 167.52 | 167.52 | 165.29 | 165.86 | 990,832 | -1.54(-0.92%) |
Jan 09, 2018 | 167.48 | 168.59 | 166.72 | 167.40 | 959,554 | +0.06(+0.03%) |
Jan 08, 2018 | 165.77 | 167.58 | 165.41 | 167.34 | 1,004,029 | +1.40(+0.84%) |
Jan 05, 2018 | 163.94 | 166.03 | 163.94 | 165.94 | 729,364 | +2.19(+1.34%) |
Jan 04, 2018 | 161.78 | 164.34 | 161.77 | 163.75 | 770,210 | +2.42(+1.50%) |
Jan 03, 2018 | 158.91 | 161.68 | 158.62 | 161.33 | 855,942 | +2.55(+1.61%) |
Jan 02, 2018 | 160.31 | 160.84 | 158.66 | 158.78 | 997,220 | -1.21(-0.76%) |
Dec 29, 2017 | 159.99 | 159.99 | 159.99 | 0 | -0.42(-0.26%) | |
Dec 28, 2017 | 160.08 | 160.49 | 159.24 | 160.42 | 418,128 | +0.42(+0.27%) |
Dec 27, 2017 | 158.62 | 160.45 | 158.44 | 159.99 | 703,171 | +1.87(+1.18%) |
Dec 26, 2017 | 158.94 | 159.39 | 157.41 | 158.12 | 586,234 | -0.39(-0.24%) |
Dec 22, 2017 | 159.86 | 160.22 | 158.32 | 158.51 | 926,161 | -0.90(-0.56%) |
Dec 21, 2017 | 160.96 | 161.74 | 159.22 | 159.41 | 742,821 | -1.16(-0.72%) |
Dec 20, 2017 | 161.58 | 162.74 | 160.03 | 160.57 | 1,473,015 | -1.88(-1.16%) |
Dec 19, 2017 | 161.90 | 162.65 | 161.07 | 162.45 | 1,077,332 | +1.03(+0.64%) |
Dec 18, 2017 | 160.08 | 161.87 | 159.76 | 161.42 | 1,343,304 | +1.76(+1.10%) |
Dec 15, 2017 | 159.52 | 160.49 | 159.10 | 159.66 | 1,814,629 | +1.38(+0.87%) |
Dec 14, 2017 | 159.61 | 160.56 | 158.16 | 158.28 | 1,324,288 | -1.34(-0.84%) |
Dec 13, 2017 | 162.96 | 163.60 | 159.56 | 159.62 | 2,188,408 | -3.36(-2.06%) |
Dec 12, 2017 | 162.99 | 164.40 | 161.93 | 162.99 | 1,411,669 | +0.82(+0.51%) |
Dec 11, 2017 | 161.77 | 162.73 | 161.15 | 162.16 | 1,229,917 | +0.46(+0.29%) |
Dec 08, 2017 | 160.58 | 161.70 | 159.99 | 161.70 | 987,598 | +1.59(+0.99%) |
Dec 07, 2017 | 158.88 | 160.49 | 158.44 | 160.11 | 576,753 | +0.86(+0.54%) |
Dec 06, 2017 | 158.71 | 159.99 | 158.46 | 159.25 | 705,593 | +0.69(+0.43%) |
Dec 05, 2017 | 158.71 | 161.60 | 158.20 | 158.56 | 1,117,062 | +0.41(+0.26%) |
Dec 04, 2017 | 158.08 | 158.08 | 153.24 | 158.16 | 1,285,263 | +1.22(+0.78%) |
Dec 01, 2017 | 156.08 | 157.31 | 154.12 | 156.94 | 1,115,480 | +0.65(+0.42%) |
Nov 30, 2017 | 156.23 | 157.37 | 154.17 | 156.29 | 1,749,432 | +0.71(+0.46%) |
Nov 29, 2017 | 156.99 | 158.55 | 154.55 | 155.58 | 1,133,542 | -1.04(-0.66%) |
Nov 28, 2017 | 155.82 | 156.63 | 154.51 | 156.62 | 1,091,318 | +1.35(+0.87%) |
Nov 27, 2017 | 154.71 | 155.64 | 154.46 | 155.27 | 715,285 | +0.63(+0.41%) |
Nov 24, 2017 | 154.01 | 155.10 | 153.88 | 154.64 | 269,312 | +0.87(+0.56%) |
Nov 22, 2017 | 154.50 | 154.50 | 153.24 | 153.77 | 598,190 | -0.45(-0.29%) |
Nov 21, 2017 | 153.27 | 154.79 | 152.80 | 154.22 | 2,011,608 | +1.42(+0.93%) |
Nov 20, 2017 | 151.82 | 153.48 | 151.26 | 152.80 | 1,119,549 | +1.51(+1.00%) |
Nov 17, 2017 | 150.63 | 151.96 | 149.70 | 151.29 | 988,836 | +0.46(+0.31%) |
Nov 16, 2017 | 149.74 | 152.22 | 149.74 | 150.83 | 1,158,790 | +1.21(+0.81%) |
Nov 15, 2017 | 148.65 | 150.01 | 147.66 | 149.62 | 1,114,088 | -0.45(-0.30%) |
Nov 14, 2017 | 148.51 | 150.66 | 147.85 | 150.08 | 998,991 | +1.20(+0.80%) |
Nov 13, 2017 | 147.63 | 149.59 | 147.44 | 148.88 | 838,238 | +1.03(+0.69%) |
Nov 10, 2017 | 148.57 | 148.75 | 147.65 | 147.85 | 721,415 | -0.91(-0.61%) |
Nov 09, 2017 | 150.15 | 150.71 | 147.39 | 148.77 | 799,564 | -2.03(-1.34%) |
Nov 08, 2017 | 149.44 | 151.20 | 148.71 | 150.79 | 1,116,197 | +0.93(+0.62%) |
Nov 07, 2017 | 149.56 | 150.38 | 149.03 | 149.86 | 1,024,380 | +0.41(+0.27%) |
Nov 06, 2017 | 148.92 | 150.36 | 148.35 | 149.45 | 1,073,264 | -0.05(-0.03%) |
Nov 03, 2017 | 147.19 | 149.60 | 145.74 | 149.50 | 1,863,349 | +3.00(+2.05%) |
Nov 02, 2017 | 147.83 | 146.34 | 146.50 | 1,368,730 | -1.00(-0.68%) | |
Nov 01, 2017 | 147.98 | 148.94 | 147.07 | 147.50 | 1,598,613 | +0.09(+0.06%) |
Oct 31, 2017 | 147.47 | 148.62 | 144.38 | 147.41 | 2,927,446 | +0.21(+0.14%) |
Oct 30, 2017 | 152.17 | 152.23 | 147.11 | 147.20 | 1,815,764 | -5.57(-3.64%) |
Oct 27, 2017 | 155.24 | 155.29 | 152.43 | 152.77 | 1,812,810 | -2.68(-1.72%) |
Oct 26, 2017 | 153.64 | 156.55 | 152.71 | 155.45 | 2,733,264 | +3.84(+2.54%) |
Oct 25, 2017 | 152.53 | 152.89 | 150.91 | 151.60 | 1,322,989 | -0.92(-0.61%) |
Oct 24, 2017 | 152.67 | 153.23 | 151.77 | 152.53 | 916,472 | -0.19(-0.12%) |
Oct 23, 2017 | 153.66 | 152.17 | 152.71 | 687,715 | +0.52(+0.34%) | |
Oct 20, 2017 | 150.99 | 152.21 | 150.76 | 152.20 | 1,076,847 | +1.99(+1.32%) |
Oct 19, 2017 | 151.19 | 151.63 | 149.73 | 150.21 | 1,492,551 | -1.61(-1.06%) |
Oct 18, 2017 | 152.59 | 152.89 | 151.79 | 151.82 | 1,018,229 | -0.50(-0.33%) |
Oct 17, 2017 | 153.34 | 153.44 | 151.81 | 152.32 | 910,587 | -0.73(-0.48%) |
Oct 16, 2017 | 152.45 | 153.12 | 152.22 | 153.05 | 1,110,021 | +0.60(+0.40%) |
Oct 13, 2017 | 151.94 | 153.52 | 151.25 | 152.45 | 1,051,496 | +0.66(+0.43%) |
Oct 12, 2017 | 150.09 | 152.30 | 149.81 | 151.79 | 1,054,830 | +2.00(+1.33%) |
Oct 11, 2017 | 149.47 | 149.97 | 148.86 | 149.79 | 1,932,942 | +0.19(+0.13%) |
Oct 10, 2017 | 150.02 | 150.25 | 149.50 | 149.60 | 674,925 | -0.35(-0.23%) |
Oct 09, 2017 | 149.71 | 150.33 | 149.15 | 149.95 | 561,045 | +0.68(+0.45%) |
Oct 06, 2017 | 150.20 | 150.57 | 148.86 | 149.28 | 823,395 | -0.56(-0.37%) |
Oct 05, 2017 | 150.47 | 150.74 | 149.33 | 149.83 | 912,570 | -0.53(-0.35%) |
Oct 04, 2017 | 150.11 | 150.57 | 149.80 | 150.36 | 730,546 | +0.37(+0.25%) |
Oct 03, 2017 | 148.22 | 150.31 | 147.91 | 149.99 | 728,358 | +1.59(+1.07%) |