Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 173.57 | 175.48 | 173.05 | 174.87 | 838,216 | +1.10(+0.63%) |
Sep 27, 2018 | 173.68 | 174.46 | 173.17 | 173.77 | 372,379 | +0.65(+0.38%) |
Sep 26, 2018 | 174.11 | 175.16 | 172.93 | 173.12 | 370,240 | -1.81(-1.03%) |
Sep 25, 2018 | 177.33 | 177.33 | 174.46 | 174.93 | 520,963 | -2.83(-1.59%) |
Sep 24, 2018 | 175.72 | 177.85 | 175.35 | 177.76 | 295,258 | +0.61(+0.35%) |
Sep 21, 2018 | 177.80 | 178.46 | 176.69 | 177.15 | 604,996 | -0.48(-0.27%) |
Sep 20, 2018 | 176.89 | 178.31 | 176.63 | 177.63 | 512,270 | +2.13(+1.21%) |
Sep 19, 2018 | 175.30 | 176.34 | 174.77 | 175.50 | 391,505 | +0.27(+0.16%) |
Sep 18, 2018 | 174.44 | 176.29 | 174.44 | 175.23 | 465,078 | +1.50(+0.86%) |
Sep 17, 2018 | 175.54 | 176.00 | 173.52 | 173.73 | 541,250 | -2.46(-1.39%) |
Sep 14, 2018 | 175.24 | 176.89 | 174.73 | 176.19 | 701,187 | +1.96(+1.12%) |
Sep 13, 2018 | 174.17 | 176.41 | 173.60 | 174.23 | 765,141 | +1.97(+1.14%) |
Sep 12, 2018 | 172.03 | 172.34 | 168.50 | 172.27 | 748,039 | -2.01(-1.16%) |
Sep 11, 2018 | 175.28 | 175.51 | 173.35 | 174.28 | 614,821 | -1.70(-0.97%) |
Sep 10, 2018 | 175.38 | 176.03 | 174.35 | 175.98 | 336,982 | +1.84(+1.06%) |
Sep 07, 2018 | 174.53 | 176.67 | 173.72 | 174.14 | 2,976,407 | -0.72(-0.41%) |
Sep 06, 2018 | 178.95 | 179.10 | 174.68 | 174.86 | 529,362 | -4.76(-2.65%) |
Sep 05, 2018 | 180.33 | 180.82 | 178.11 | 179.62 | 559,839 | -0.88(-0.48%) |
Sep 04, 2018 | 178.41 | 180.57 | 178.02 | 180.50 | 456,930 | +1.44(+0.80%) |
Aug 31, 2018 | 179.06 | 179.06 | 179.06 | 0 | +0.97(+0.54%) | |
Aug 30, 2018 | 179.28 | 179.96 | 177.85 | 178.09 | 641,777 | -1.61(-0.90%) |
Aug 29, 2018 | 179.23 | 180.25 | 178.60 | 179.70 | 1,516,605 | +0.47(+0.26%) |
Aug 28, 2018 | 179.49 | 180.00 | 177.50 | 179.23 | 572,626 | +0.69(+0.38%) |
Aug 27, 2018 | 177.18 | 179.87 | 176.79 | 178.54 | 6,332,637 | +2.79(+1.59%) |
Aug 24, 2018 | 174.01 | 175.84 | 173.98 | 175.75 | 597,343 | +2.51(+1.45%) |
Aug 23, 2018 | 172.95 | 174.51 | 172.95 | 173.24 | 654,585 | +0.20(+0.11%) |
Aug 22, 2018 | 171.87 | 173.26 | 170.82 | 173.04 | 510,294 | +0.81(+0.47%) |
Aug 21, 2018 | 169.47 | 172.68 | 169.43 | 172.23 | 903,340 | +3.29(+1.95%) |
Aug 20, 2018 | 169.32 | 169.93 | 167.03 | 168.94 | 339,115 | -0.15(-0.09%) |
Aug 17, 2018 | 168.84 | 169.54 | 166.56 | 169.09 | 777,822 | -1.27(-0.75%) |
Aug 16, 2018 | 171.70 | 171.94 | 169.90 | 170.36 | 503,017 | -0.22(-0.13%) |
Aug 15, 2018 | 171.49 | 172.20 | 168.81 | 170.57 | 1,086,981 | -2.40(-1.39%) |
Aug 14, 2018 | 174.34 | 174.61 | 172.83 | 172.97 | 570,289 | -0.35(-0.20%) |
Aug 13, 2018 | 173.38 | 174.82 | 173.11 | 173.32 | 597,867 | +0.25(+0.15%) |
Aug 10, 2018 | 173.79 | 174.55 | 172.25 | 173.07 | 1,151,002 | -4.40(-2.48%) |
Aug 09, 2018 | 178.44 | 178.69 | 177.43 | 177.47 | 786,121 | -1.77(-0.99%) |
Aug 08, 2018 | 178.85 | 179.60 | 178.15 | 179.24 | 395,628 | +0.41(+0.23%) |
Aug 07, 2018 | 178.27 | 178.94 | 177.58 | 178.82 | 3,500,456 | +1.41(+0.80%) |
Aug 06, 2018 | 176.01 | 177.44 | 175.06 | 177.41 | 275,714 | +1.06(+0.60%) |
Aug 03, 2018 | 176.10 | 176.51 | 175.27 | 176.35 | 476,280 | +0.37(+0.21%) |
Aug 02, 2018 | 172.70 | 176.21 | 172.08 | 175.98 | 798,392 | +1.71(+0.98%) |
Aug 01, 2018 | 174.69 | 176.10 | 173.52 | 174.27 | 1,320,702 | -0.25(-0.15%) |
Jul 31, 2018 | 174.53 | 176.96 | 174.21 | 174.52 | 804,620 | +1.15(+0.66%) |
Jul 30, 2018 | 175.01 | 175.49 | 172.52 | 173.38 | 885,788 | -1.71(-0.98%) |
Jul 27, 2018 | 175.99 | 177.57 | 173.80 | 175.09 | 1,839,860 | -0.78(-0.44%) |
Jul 26, 2018 | 175.98 | 172.50 | 175.87 | 2,585,062 | +3.37(+1.95%) | |
Jul 25, 2018 | 171.78 | 172.65 | 169.58 | 172.50 | 5,757,494 | +0.65(+0.38%) |
Jul 24, 2018 | 174.82 | 175.67 | 171.61 | 171.85 | 667,445 | -1.89(-1.09%) |
Jul 23, 2018 | 172.61 | 174.03 | 170.38 | 173.74 | 354,757 | +0.23(+0.14%) |
Jul 20, 2018 | 174.48 | 172.62 | 173.51 | 308,921 | -0.82(-0.47%) | |
Jul 19, 2018 | 174.37 | 175.03 | 173.20 | 174.33 | 308,716 | -0.39(-0.22%) |
Jul 18, 2018 | 174.16 | 175.01 | 173.58 | 174.71 | 327,164 | +1.34(+0.77%) |
Jul 17, 2018 | 169.77 | 173.43 | 169.50 | 173.38 | 1,466,948 | +2.46(+1.44%) |
Jul 16, 2018 | 171.40 | 172.07 | 170.78 | 170.92 | 217,076 | -0.24(-0.14%) |
Jul 13, 2018 | 172.27 | 172.27 | 170.90 | 171.16 | 284,549 | -0.62(-0.36%) |
Jul 12, 2018 | 170.19 | 172.01 | 169.18 | 171.78 | 803,454 | +1.15(+0.67%) |
Jul 11, 2018 | 172.30 | 173.33 | 170.49 | 170.63 | 708,095 | -4.50(-2.57%) |
Jul 10, 2018 | 173.61 | 175.49 | 173.35 | 175.13 | 497,306 | +1.83(+1.06%) |
Jul 09, 2018 | 173.92 | 173.97 | 171.27 | 173.29 | 481,875 | +1.10(+0.64%) |
Jul 06, 2018 | 170.09 | 172.47 | 169.18 | 172.19 | 802,086 | +2.09(+1.23%) |
Jul 05, 2018 | 167.15 | 170.13 | 167.15 | 170.10 | 474,452 | +4.43(+2.67%) |
Jul 03, 2018 | 165.67 | 165.67 | 165.67 | 0 | -3.08(-1.82%) | |
Jul 02, 2018 | 166.25 | 168.78 | 164.97 | 168.75 | 743,101 | +1.05(+0.63%) |
Jun 29, 2018 | 168.88 | 169.74 | 167.69 | 167.69 | 452,828 | +0.35(+0.21%) |
Jun 28, 2018 | 165.59 | 167.72 | 165.37 | 167.35 | 1,441,178 | +1.26(+0.76%) |
Jun 27, 2018 | 171.05 | 171.45 | 166.00 | 166.09 | 837,507 | -4.06(-2.39%) |
Jun 26, 2018 | 170.10 | 171.00 | 169.30 | 170.15 | 3,898,689 | +0.60(+0.36%) |
Jun 25, 2018 | 172.81 | 172.81 | 167.37 | 169.55 | 1,934,428 | -5.14(-2.94%) |
Jun 22, 2018 | 176.94 | 177.05 | 174.35 | 174.69 | 396,871 | -1.40(-0.79%) |
Jun 21, 2018 | 179.50 | 179.57 | 175.82 | 176.08 | 442,936 | -2.21(-1.24%) |
Jun 20, 2018 | 178.45 | 179.20 | 177.48 | 178.29 | 713,757 | +0.85(+0.48%) |
Jun 19, 2018 | 176.73 | 177.57 | 174.74 | 177.44 | 935,317 | -1.97(-1.10%) |
Jun 18, 2018 | 180.00 | 180.00 | 177.75 | 179.41 | 595,776 | -1.74(-0.96%) |
Jun 15, 2018 | 181.37 | 181.31 | 181.16 | 399,138 | -0.16(-0.09%) | |
Jun 14, 2018 | 181.28 | 182.19 | 180.23 | 181.31 | 581,487 | +1.08(+0.60%) |
Jun 13, 2018 | 180.62 | 182.15 | 180.04 | 180.24 | 3,255,463 | -0.27(-0.15%) |
Jun 12, 2018 | 180.04 | 180.63 | 178.90 | 180.51 | 331,496 | +0.93(+0.52%) |
Jun 11, 2018 | 179.65 | 180.49 | 178.99 | 179.58 | 454,412 | -0.35(-0.19%) |
Jun 08, 2018 | 179.48 | 180.27 | 178.48 | 179.93 | 863,753 | -1.62(-0.89%) |
Jun 07, 2018 | 183.36 | 183.56 | 180.25 | 181.55 | 740,903 | -1.63(-0.89%) |
Jun 06, 2018 | 183.18 | 181.27 | 183.18 | 450,766 | +1.15(+0.63%) | |
Jun 05, 2018 | 181.64 | 182.51 | 180.96 | 182.03 | 228,062 | +0.86(+0.48%) |
Jun 04, 2018 | 180.22 | 181.37 | 179.53 | 181.16 | 416,318 | +1.42(+0.79%) |
Jun 01, 2018 | 177.31 | 179.74 | 176.68 | 179.74 | 376,979 | +4.00(+2.28%) |
May 31, 2018 | 176.73 | 177.53 | 175.45 | 175.74 | 571,125 | -1.28(-0.73%) |
May 30, 2018 | 176.83 | 178.34 | 176.15 | 177.02 | 762,009 | +1.14(+0.65%) |
May 29, 2018 | 176.19 | 177.36 | 174.66 | 175.88 | 546,950 | -1.07(-0.60%) |
May 25, 2018 | 176.94 | 176.94 | 176.94 | 0 | +1.42(+0.81%) | |
May 24, 2018 | 174.95 | 175.90 | 173.35 | 175.53 | 403,926 | +0.70(+0.40%) |
May 23, 2018 | 172.54 | 174.88 | 171.82 | 174.83 | 369,447 | +0.94(+0.54%) |
May 22, 2018 | 174.39 | 175.21 | 173.30 | 173.89 | 532,048 | +0.97(+0.56%) |
May 21, 2018 | 173.73 | 174.63 | 171.40 | 172.92 | 524,176 | +1.72(+1.00%) |
May 18, 2018 | 172.14 | 172.39 | 170.60 | 171.21 | 736,824 | -2.48(-1.43%) |
May 17, 2018 | 173.79 | 175.11 | 172.39 | 173.69 | 462,617 | -0.51(-0.29%) |
May 16, 2018 | 173.34 | 174.57 | 171.88 | 174.20 | 434,204 | +2.21(+1.29%) |
May 15, 2018 | 172.73 | 173.21 | 170.75 | 171.99 | 449,358 | -1.88(-1.08%) |
May 14, 2018 | 173.92 | 175.96 | 173.56 | 173.87 | 587,952 | +2.10(+1.22%) |
May 11, 2018 | 172.05 | 173.37 | 171.46 | 171.77 | 660,489 | -1.27(-0.73%) |
May 10, 2018 | 170.90 | 173.11 | 170.79 | 173.03 | 441,978 | +3.09(+1.82%) |
May 09, 2018 | 168.01 | 170.06 | 167.63 | 169.94 | 371,166 | +2.55(+1.52%) |
May 08, 2018 | 166.30 | 167.62 | 165.66 | 167.39 | 428,872 | +0.98(+0.59%) |
May 07, 2018 | 166.16 | 167.18 | 165.56 | 166.41 | 421,257 | +1.59(+0.97%) |
May 04, 2018 | 160.16 | 165.10 | 159.43 | 164.81 | 703,202 | +3.78(+2.35%) |
May 03, 2018 | 158.82 | 161.74 | 157.61 | 161.03 | 852,121 | +0.96(+0.60%) |
May 02, 2018 | 160.95 | 161.46 | 159.40 | 160.08 | 548,667 | -0.71(-0.44%) |
May 01, 2018 | 157.80 | 160.97 | 157.61 | 160.79 | 1,112,193 | +2.60(+1.64%) |
Apr 30, 2018 | 159.67 | 160.88 | 157.51 | 158.19 | 640,830 | -1.75(-1.10%) |
Apr 27, 2018 | 163.12 | 163.28 | 159.15 | 159.95 | 1,176,390 | -1.12(-0.70%) |
Apr 26, 2018 | 160.34 | 161.23 | 159.37 | 161.07 | 1,638,902 | +3.22(+2.04%) |
Apr 25, 2018 | 158.75 | 158.98 | 155.35 | 157.85 | 1,576,330 | -0.20(-0.12%) |
Apr 24, 2018 | 160.72 | 162.19 | 156.65 | 158.04 | 1,237,528 | -1.28(-0.81%) |
Apr 23, 2018 | 162.08 | 162.45 | 158.92 | 159.33 | 727,898 | -2.15(-1.33%) |
Apr 20, 2018 | 163.37 | 164.20 | 160.76 | 161.47 | 1,262,820 | -1.93(-1.18%) |
Apr 19, 2018 | 167.51 | 167.70 | 162.83 | 163.41 | 1,967,159 | -7.39(-4.33%) |
Apr 18, 2018 | 171.38 | 171.77 | 169.28 | 170.79 | 516,941 | -1.70(-0.98%) |
Apr 17, 2018 | 170.62 | 172.89 | 170.28 | 172.49 | 390,300 | +3.21(+1.89%) |
Apr 16, 2018 | 169.99 | 170.19 | 167.88 | 169.28 | 301,986 | +0.30(+0.18%) |
Apr 13, 2018 | 172.23 | 172.53 | 168.38 | 168.98 | 458,443 | -1.26(-0.74%) |
Apr 12, 2018 | 168.42 | 170.70 | 168.27 | 170.24 | 679,539 | +3.15(+1.89%) |
Apr 11, 2018 | 166.10 | 168.56 | 165.80 | 167.09 | 436,054 | +0.07(+0.04%) |
Apr 10, 2018 | 165.56 | 168.00 | 164.51 | 167.03 | 704,890 | +5.18(+3.20%) |
Apr 09, 2018 | 162.73 | 166.53 | 161.76 | 161.85 | 395,685 | +1.01(+0.63%) |
Apr 06, 2018 | 160.84 | 419,449 | -5.02(-3.02%) | |||
Apr 05, 2018 | 168.62 | 168.83 | 164.78 | 165.85 | 613,261 | -1.72(-1.02%) |
Apr 04, 2018 | 160.68 | 168.01 | 160.63 | 167.57 | 719,798 | +2.13(+1.29%) |
Apr 03, 2018 | 164.39 | 165.89 | 162.61 | 165.44 | 594,024 | +3.07(+1.89%) |
Apr 02, 2018 | 167.34 | 168.58 | 160.76 | 162.37 | 845,949 | -6.45(-3.82%) |
Mar 29, 2018 | 168.82 | 168.82 | 168.82 | 0 | +3.58(+2.17%) | |
Mar 28, 2018 | 167.73 | 169.27 | 164.50 | 165.23 | 1,059,722 | -3.66(-2.17%) |
Mar 27, 2018 | 176.69 | 177.18 | 167.46 | 168.89 | 1,145,392 | -6.45(-3.68%) |
Mar 26, 2018 | 172.27 | 175.39 | 170.07 | 175.34 | 853,158 | +7.02(+4.17%) |
Mar 23, 2018 | 173.80 | 174.12 | 168.25 | 168.32 | 1,367,852 | -5.79(-3.33%) |
Mar 22, 2018 | 176.06 | 177.89 | 173.96 | 174.11 | 623,037 | -4.71(-2.63%) |
Mar 21, 2018 | 178.28 | 181.13 | 178.06 | 178.82 | 491,716 | +0.34(+0.19%) |
Mar 20, 2018 | 177.56 | 179.07 | 177.33 | 178.49 | 271,046 | +1.30(+0.73%) |
Mar 19, 2018 | 179.00 | 179.84 | 174.68 | 177.19 | 990,923 | -3.44(-1.91%) |
Mar 16, 2018 | 180.96 | 181.71 | 180.43 | 180.63 | 368,713 | -0.08(-0.04%) |
Mar 15, 2018 | 181.32 | 181.88 | 179.77 | 180.71 | 382,263 | -0.14(-0.08%) |
Mar 14, 2018 | 181.87 | 181.87 | 179.20 | 180.85 | 584,500 | -0.02(-0.01%) |
Mar 13, 2018 | 184.83 | 186.07 | 180.08 | 180.86 | 1,506,739 | -2.84(-1.54%) |
Mar 12, 2018 | 183.11 | 184.63 | 182.53 | 183.70 | 662,617 | +1.93(+1.06%) |
Mar 09, 2018 | 179.51 | 181.85 | 179.09 | 181.77 | 565,095 | +3.70(+2.08%) |
Mar 08, 2018 | 178.97 | 179.07 | 177.09 | 178.08 | 408,547 | +0.16(+0.09%) |
Mar 07, 2018 | 178.14 | 177.92 | 415,841 | +0.57(+0.32%) | ||
Mar 06, 2018 | 176.38 | 177.83 | 175.46 | 177.35 | 633,668 | +2.63(+1.51%) |
Mar 05, 2018 | 172.24 | 175.56 | 171.46 | 174.72 | 445,623 | +1.55(+0.90%) |
Mar 02, 2018 | 168.34 | 173.48 | 167.95 | 173.16 | 496,118 | +2.89(+1.70%) |
Mar 01, 2018 | 173.61 | 173.72 | 168.29 | 170.27 | 1,015,375 | -2.73(-1.58%) |
Feb 28, 2018 | 175.78 | 176.13 | 172.84 | 173.00 | 451,215 | -1.55(-0.89%) |
Feb 27, 2018 | 175.21 | 177.53 | 174.56 | 174.56 | 487,748 | -0.58(-0.33%) |
Feb 26, 2018 | 172.46 | 175.18 | 172.44 | 175.14 | 388,412 | +3.70(+2.16%) |
Feb 23, 2018 | 169.63 | 171.44 | 169.09 | 171.44 | 507,490 | +3.59(+2.14%) |
Feb 22, 2018 | 169.19 | 169.60 | 167.30 | 167.85 | 520,295 | -0.37(-0.22%) |
Feb 21, 2018 | 171.11 | 171.25 | 168.11 | 168.22 | 511,315 | -1.96(-1.15%) |
Feb 20, 2018 | 166.70 | 171.39 | 166.53 | 170.18 | 893,299 | +2.96(+1.77%) |
Feb 16, 2018 | 167.22 | 167.22 | 167.22 | 0 | -0.60(-0.36%) | |
Feb 15, 2018 | 167.41 | 167.84 | 164.59 | 167.82 | 617,173 | +1.97(+1.19%) |
Feb 14, 2018 | 160.78 | 166.10 | 160.47 | 165.84 | 427,171 | +3.80(+2.34%) |
Feb 13, 2018 | 162.38 | 160.68 | 162.05 | 527,837 | -0.19(-0.12%) | |
Feb 12, 2018 | 161.29 | 163.29 | 159.79 | 162.23 | 1,053,014 | +3.06(+1.92%) |
Feb 09, 2018 | 158.24 | 160.30 | 152.70 | 159.17 | 2,118,689 | +4.45(+2.88%) |
Feb 08, 2018 | 162.26 | 162.71 | 154.59 | 154.72 | 1,482,888 | -6.78(-4.20%) |
Feb 07, 2018 | 163.96 | 165.43 | 161.47 | 161.50 | 1,162,101 | -3.54(-2.14%) |
Feb 06, 2018 | 156.83 | 165.24 | 156.47 | 165.04 | 1,439,511 | +3.18(+1.97%) |
Feb 05, 2018 | 164.67 | 168.36 | 158.81 | 161.86 | 1,394,895 | -5.29(-3.16%) |
Feb 02, 2018 | 170.36 | 170.49 | 167.06 | 167.15 | 1,155,118 | -4.62(-2.69%) |
Feb 01, 2018 | 171.25 | 174.31 | 170.98 | 171.77 | 447,185 | -0.85(-0.49%) |
Jan 31, 2018 | 173.24 | 173.85 | 171.67 | 172.62 | 414,524 | +1.39(+0.81%) |
Jan 30, 2018 | 172.18 | 172.52 | 171.00 | 171.23 | 694,430 | -3.47(-1.99%) |
Jan 29, 2018 | 174.31 | 175.92 | 172.63 | 174.70 | 579,278 | -0.25(-0.14%) |
Jan 26, 2018 | 171.82 | 174.98 | 171.74 | 174.95 | 594,165 | +5.42(+3.20%) |
Jan 25, 2018 | 174.41 | 174.85 | 169.53 | 169.53 | 803,144 | -2.99(-1.74%) |
Jan 24, 2018 | 174.74 | 175.34 | 171.30 | 172.53 | 1,071,096 | -4.04(-2.29%) |
Jan 23, 2018 | 176.00 | 176.59 | 175.35 | 176.57 | 522,029 | +1.40(+0.80%) |
Jan 22, 2018 | 174.20 | 175.21 | 173.37 | 175.16 | 444,486 | +1.29(+0.74%) |
Jan 19, 2018 | 174.48 | 174.75 | 172.84 | 173.87 | 423,427 | +0.18(+0.10%) |
Jan 18, 2018 | 172.86 | 174.55 | 172.66 | 173.70 | 1,126,962 | +0.78(+0.45%) |
Jan 17, 2018 | 169.62 | 173.15 | 169.44 | 172.92 | 405,067 | +4.88(+2.90%) |
Jan 16, 2018 | 168.91 | 170.02 | 167.06 | 168.04 | 521,288 | +0.55(+0.33%) |
Jan 12, 2018 | 167.49 | 167.49 | 167.49 | 0 | +0.90(+0.54%) | |
Jan 11, 2018 | 166.13 | 166.68 | 165.45 | 166.59 | 370,519 | +0.99(+0.60%) |
Jan 10, 2018 | 165.60 | 723,282 | -2.01(-1.20%) | |||
Jan 09, 2018 | 169.73 | 169.73 | 167.43 | 167.61 | 521,683 | -1.66(-0.98%) |
Jan 08, 2018 | 168.07 | 169.80 | 167.55 | 169.28 | 578,051 | +1.32(+0.79%) |
Jan 05, 2018 | 167.75 | 168.65 | 166.78 | 167.96 | 417,007 | +0.95(+0.57%) |
Jan 04, 2018 | 167.30 | 167.57 | 165.67 | 167.01 | 475,531 | +0.94(+0.56%) |
Jan 03, 2018 | 164.10 | 166.12 | 163.73 | 166.07 | 472,727 | +2.85(+1.75%) |
Jan 02, 2018 | 159.76 | 163.28 | 159.57 | 163.22 | 1,018,834 | +4.31(+2.71%) |
Dec 29, 2017 | 158.90 | 158.90 | 158.90 | 0 | -1.65(-1.03%) | |
Dec 28, 2017 | 160.60 | 160.95 | 160.27 | 160.55 | 281,042 | +0.45(+0.28%) |
Dec 27, 2017 | 159.59 | 160.91 | 159.39 | 160.10 | 282,990 | +0.51(+0.32%) |
Dec 26, 2017 | 159.16 | 159.74 | 158.25 | 159.59 | 242,237 | -1.61(-1.00%) |
Dec 22, 2017 | 160.73 | 161.28 | 160.11 | 161.19 | 312,728 | -0.09(-0.06%) |
Dec 21, 2017 | 163.54 | 163.54 | 161.06 | 161.29 | 623,730 | -1.72(-1.06%) |
Dec 20, 2017 | 163.53 | 163.73 | 161.62 | 163.01 | 478,084 | +1.18(+0.73%) |
Dec 19, 2017 | 161.98 | 162.43 | 161.01 | 161.83 | 811,689 | -0.17(-0.11%) |
Dec 18, 2017 | 160.54 | 162.09 | 159.72 | 162.00 | 1,245,060 | +3.40(+2.14%) |
Dec 15, 2017 | 156.97 | 159.01 | 156.11 | 158.60 | 1,207,136 | +2.45(+1.57%) |
Dec 14, 2017 | 156.42 | 157.19 | 155.77 | 156.16 | 317,302 | -0.16(-0.10%) |
Dec 13, 2017 | 156.88 | 157.70 | 156.22 | 156.31 | 349,818 | -0.03(-0.02%) |
Dec 12, 2017 | 157.55 | 157.55 | 156.15 | 156.34 | 466,672 | -1.54(-0.98%) |
Dec 11, 2017 | 157.19 | 158.29 | 156.75 | 157.88 | 1,872,933 | +0.94(+0.60%) |
Dec 08, 2017 | 159.56 | 159.63 | 156.80 | 156.94 | 701,579 | -0.81(-0.51%) |
Dec 07, 2017 | 157.38 | 158.24 | 156.73 | 157.75 | 1,041,208 | +1.52(+0.97%) |
Dec 06, 2017 | 154.19 | 156.51 | 153.54 | 156.23 | 774,606 | +0.50(+0.32%) |
Dec 05, 2017 | 154.82 | 158.56 | 153.69 | 155.73 | 1,905,774 | +0.12(+0.08%) |
Dec 04, 2017 | 161.33 | 161.53 | 154.63 | 155.60 | 1,743,436 | -3.83(-2.40%) |
Dec 01, 2017 | 159.66 | 160.39 | 157.91 | 159.43 | 1,740,639 | -1.75(-1.08%) |
Nov 30, 2017 | 162.09 | 162.81 | 160.18 | 161.18 | 1,532,133 | +0.86(+0.54%) |
Nov 29, 2017 | 167.52 | 167.57 | 158.70 | 160.32 | 1,990,139 | -7.39(-4.41%) |
Nov 28, 2017 | 168.30 | 168.30 | 166.68 | 167.71 | 703,497 | +0.07(+0.04%) |
Nov 27, 2017 | 168.74 | 168.74 | 167.35 | 167.63 | 604,103 | -2.13(-1.25%) |
Nov 24, 2017 | 168.97 | 169.88 | 168.74 | 169.76 | 198,790 | +1.51(+0.90%) |
Nov 22, 2017 | 169.88 | 169.89 | 168.00 | 168.25 | 429,735 | -1.03(-0.61%) |
Nov 21, 2017 | 168.47 | 169.49 | 168.14 | 169.28 | 1,285,804 | +1.91(+1.14%) |
Nov 20, 2017 | 166.33 | 167.63 | 165.90 | 167.36 | 639,742 | +1.97(+1.19%) |
Nov 17, 2017 | 167.10 | 167.12 | 165.11 | 165.39 | 673,581 | -0.73(-0.44%) |
Nov 16, 2017 | 164.37 | 166.80 | 164.37 | 166.12 | 390,658 | +2.44(+1.49%) |
Nov 15, 2017 | 164.00 | 164.38 | 162.36 | 163.68 | 419,548 | -1.49(-0.90%) |
Nov 14, 2017 | 165.01 | 165.64 | 163.96 | 165.17 | 284,742 | -0.15(-0.09%) |
Nov 13, 2017 | 164.21 | 165.50 | 163.97 | 165.32 | 467,144 | +0.48(+0.29%) |
Nov 10, 2017 | 164.33 | 164.94 | 163.86 | 164.84 | 416,282 | +1.08(+0.66%) |
Nov 09, 2017 | 165.66 | 165.66 | 161.75 | 163.76 | 1,178,523 | -3.34(-2.00%) |
Nov 08, 2017 | 166.41 | 167.24 | 165.76 | 167.10 | 429,948 | +0.53(+0.32%) |
Nov 07, 2017 | 166.53 | 166.96 | 165.43 | 166.57 | 463,787 | -0.15(-0.09%) |
Nov 06, 2017 | 165.99 | 166.79 | 164.81 | 166.72 | 1,091,218 | +2.32(+1.41%) |
Nov 03, 2017 | 162.32 | 164.40 | 160.98 | 164.39 | 957,717 | +2.86(+1.77%) |
Nov 02, 2017 | 161.05 | 161.96 | 159.81 | 161.53 | 1,462,664 | +0.79(+0.49%) |
Nov 01, 2017 | 162.64 | 162.75 | 159.33 | 160.74 | 541,148 | -0.59(-0.37%) |
Oct 31, 2017 | 160.45 | 161.80 | 160.01 | 161.33 | 368,214 | +1.28(+0.80%) |
Oct 30, 2017 | 159.12 | 160.72 | 159.12 | 160.05 | 563,604 | +0.43(+0.27%) |
Oct 27, 2017 | 157.40 | 159.84 | 156.72 | 159.62 | 377,781 | +3.27(+2.09%) |
Oct 26, 2017 | 155.71 | 156.68 | 155.50 | 156.35 | 408,672 | +0.91(+0.59%) |
Oct 25, 2017 | 156.63 | 157.05 | 153.85 | 155.44 | 556,990 | -2.06(-1.31%) |
Oct 24, 2017 | 156.85 | 157.65 | 156.25 | 157.50 | 229,617 | +1.09(+0.70%) |
Oct 23, 2017 | 156.40 | 157.24 | 155.66 | 156.41 | 321,101 | +0.77(+0.49%) |
Oct 20, 2017 | 156.06 | 156.41 | 155.41 | 155.64 | 386,732 | +0.79(+0.51%) |
Oct 19, 2017 | 154.04 | 154.87 | 152.47 | 154.85 | 379,609 | -0.39(-0.25%) |
Oct 18, 2017 | 155.29 | 155.52 | 153.20 | 155.24 | 254,164 | +0.52(+0.34%) |
Oct 17, 2017 | 154.92 | 154.92 | 153.97 | 154.72 | 199,469 | -0.13(-0.08%) |
Oct 16, 2017 | 154.59 | 154.88 | 153.81 | 154.85 | 193,892 | +0.73(+0.47%) |
Oct 13, 2017 | 153.86 | 154.66 | 153.46 | 154.12 | 189,788 | +0.98(+0.64%) |
Oct 12, 2017 | 153.57 | 154.15 | 153.02 | 153.14 | 208,599 | -0.49(-0.32%) |
Oct 11, 2017 | 152.48 | 153.66 | 152.28 | 153.62 | 306,633 | +1.05(+0.69%) |
Oct 10, 2017 | 153.09 | 153.09 | 151.06 | 152.58 | 270,043 | +0.85(+0.56%) |
Oct 09, 2017 | 151.17 | 151.86 | 151.00 | 151.73 | 298,095 | +1.15(+0.76%) |
Oct 06, 2017 | 149.45 | 150.63 | 149.44 | 150.58 | 265,098 | +0.59(+0.39%) |
Oct 05, 2017 | 150.50 | 150.52 | 149.12 | 149.99 | 192,028 | +0.13(+0.09%) |
Oct 04, 2017 | 149.33 | 149.86 | 148.46 | 149.86 | 311,853 | +0.35(+0.23%) |
Oct 03, 2017 | 149.28 | 149.87 | 148.78 | 149.51 | 191,370 | +0.41(+0.28%) |