Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 258.42 | 261.13 | 257.08 | 258.50 | 329,908 | +0.81(+0.31%) |
Sep 27, 2018 | 261.39 | 261.75 | 257.14 | 257.69 | 199,336 | -3.63(-1.39%) |
Sep 26, 2018 | 263.48 | 263.48 | 260.49 | 261.33 | 322,630 | -1.52(-0.58%) |
Sep 25, 2018 | 261.45 | 263.83 | 260.54 | 262.84 | 478,739 | +1.55(+0.59%) |
Sep 24, 2018 | 261.40 | 262.91 | 258.79 | 261.30 | 329,080 | -0.76(-0.29%) |
Sep 21, 2018 | 262.30 | 263.13 | 259.70 | 262.06 | 527,854 | -0.27(-0.10%) |
Sep 20, 2018 | 263.27 | 265.21 | 261.57 | 262.33 | 494,859 | -0.54(-0.21%) |
Sep 19, 2018 | 261.79 | 262.96 | 260.05 | 262.87 | 502,723 | +1.60(+0.61%) |
Sep 18, 2018 | 258.25 | 263.46 | 252.59 | 261.27 | 376,345 | +1.75(+0.67%) |
Sep 17, 2018 | 262.30 | 262.30 | 258.20 | 259.52 | 533,023 | -3.20(-1.22%) |
Sep 14, 2018 | 259.40 | 263.23 | 259.21 | 262.72 | 468,975 | +3.02(+1.16%) |
Sep 13, 2018 | 255.65 | 260.82 | 255.14 | 259.70 | 464,228 | +4.63(+1.82%) |
Sep 12, 2018 | 247.29 | 257.07 | 246.62 | 255.06 | 517,961 | +7.28(+2.94%) |
Sep 11, 2018 | 244.82 | 249.06 | 243.16 | 247.79 | 309,585 | +2.22(+0.90%) |
Sep 10, 2018 | 246.20 | 249.88 | 242.40 | 245.57 | 497,389 | +4.50(+1.87%) |
Sep 07, 2018 | 239.83 | 242.09 | 238.01 | 241.07 | 364,083 | +0.15(+0.06%) |
Sep 06, 2018 | 235.31 | 241.38 | 235.10 | 240.93 | 316,065 | +5.32(+2.26%) |
Sep 05, 2018 | 239.47 | 239.59 | 235.05 | 235.60 | 514,681 | -4.35(-1.81%) |
Sep 04, 2018 | 239.94 | 241.73 | 238.28 | 239.96 | 332,842 | -0.42(-0.17%) |
Aug 31, 2018 | 240.37 | 240.37 | 240.37 | 0 | -1.34(-0.55%) | |
Aug 30, 2018 | 240.76 | 242.69 | 238.86 | 241.71 | 237,524 | +0.30(+0.12%) |
Aug 29, 2018 | 240.43 | 242.27 | 238.63 | 241.41 | 225,604 | +1.05(+0.44%) |
Aug 28, 2018 | 242.54 | 243.30 | 240.01 | 240.36 | 217,696 | -0.71(-0.29%) |
Aug 27, 2018 | 240.77 | 242.35 | 239.36 | 241.07 | 262,791 | +0.50(+0.21%) |
Aug 24, 2018 | 240.15 | 242.11 | 239.08 | 240.57 | 250,545 | +1.23(+0.52%) |
Aug 23, 2018 | 239.49 | 241.00 | 238.33 | 239.33 | 206,761 | -1.19(-0.50%) |
Aug 22, 2018 | 234.98 | 241.28 | 234.69 | 240.53 | 402,057 | +3.90(+1.65%) |
Aug 21, 2018 | 235.33 | 236.98 | 234.56 | 236.63 | 315,459 | +2.56(+1.09%) |
Aug 20, 2018 | 232.50 | 236.03 | 232.05 | 234.08 | 356,320 | +2.72(+1.18%) |
Aug 17, 2018 | 230.24 | 232.31 | 229.72 | 231.36 | 262,691 | +1.15(+0.50%) |
Aug 16, 2018 | 228.50 | 231.89 | 228.07 | 230.21 | 346,136 | +1.91(+0.84%) |
Aug 15, 2018 | 223.62 | 230.00 | 223.62 | 228.30 | 572,829 | +3.86(+1.72%) |
Aug 14, 2018 | 224.94 | 225.88 | 223.42 | 224.44 | 155,738 | -0.31(-0.14%) |
Aug 13, 2018 | 222.50 | 226.94 | 221.09 | 224.75 | 320,377 | +3.45(+1.56%) |
Aug 10, 2018 | 223.79 | 225.17 | 220.71 | 221.30 | 213,286 | -3.81(-1.69%) |
Aug 09, 2018 | 226.81 | 227.96 | 224.10 | 225.11 | 235,808 | -0.54(-0.24%) |
Aug 08, 2018 | 230.10 | 234.08 | 225.15 | 225.65 | 320,457 | -4.40(-1.91%) |
Aug 07, 2018 | 234.23 | 234.23 | 229.35 | 230.06 | 432,884 | -4.31(-1.84%) |
Aug 06, 2018 | 237.77 | 239.97 | 232.65 | 234.37 | 465,496 | -4.13(-1.73%) |
Aug 03, 2018 | 240.69 | 244.21 | 238.07 | 238.50 | 563,885 | -3.06(-1.27%) |
Aug 02, 2018 | 245.42 | 249.76 | 236.26 | 241.56 | 1,495,896 | -21.14(-8.05%) |
Aug 01, 2018 | 263.92 | 266.67 | 262.54 | 262.70 | 215,118 | -1.84(-0.70%) |
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%) |