Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 119.30 | 120.41 | 116.67 | 117.18 | 861,627 | -2.83(-2.36%) |
Apr 27, 2018 | 122.16 | 122.16 | 119.86 | 120.01 | 847,424 | -1.98(-1.62%) |
Apr 26, 2018 | 124.49 | 124.49 | 119.80 | 121.99 | 880,751 | -2.08(-1.67%) |
Apr 25, 2018 | 123.52 | 124.58 | 122.88 | 124.06 | 790,440 | +0.49(+0.40%) |
Apr 24, 2018 | 127.48 | 128.41 | 123.14 | 123.57 | 771,739 | -2.47(-1.96%) |
Apr 23, 2018 | 124.64 | 127.25 | 124.07 | 126.04 | 867,835 | +0.87(+0.70%) |
Apr 20, 2018 | 125.70 | 126.83 | 124.75 | 125.17 | 724,187 | -0.84(-0.67%) |
Apr 19, 2018 | 128.46 | 128.63 | 125.71 | 126.01 | 729,416 | -2.42(-1.88%) |
Apr 18, 2018 | 129.29 | 130.60 | 128.38 | 128.43 | 631,129 | -0.75(-0.58%) |
Apr 17, 2018 | 128.30 | 130.66 | 127.50 | 129.18 | 544,404 | +1.48(+1.16%) |
Apr 16, 2018 | 128.51 | 129.08 | 125.27 | 127.70 | 804,330 | -0.15(-0.11%) |
Apr 13, 2018 | 129.07 | 129.75 | 127.46 | 127.85 | 542,474 | -0.37(-0.29%) |
Apr 12, 2018 | 127.30 | 129.16 | 126.20 | 128.22 | 811,962 | +1.24(+0.98%) |
Apr 11, 2018 | 126.48 | 128.93 | 126.48 | 126.98 | 747,611 | -0.25(-0.20%) |
Apr 10, 2018 | 128.29 | 129.00 | 125.82 | 127.23 | 802,743 | +0.69(+0.55%) |
Apr 09, 2018 | 129.62 | 130.58 | 126.43 | 126.54 | 911,736 | -2.32(-1.80%) |
Apr 06, 2018 | 129.25 | 132.78 | 126.74 | 128.86 | 1,011,086 | -1.35(-1.04%) |
Apr 05, 2018 | 128.11 | 132.16 | 126.76 | 130.21 | 1,516,746 | +3.65(+2.88%) |
Apr 04, 2018 | 121.07 | 128.91 | 116.34 | 126.56 | 3,704,254 | -5.18(-3.93%) |
Apr 03, 2018 | 133.94 | 133.94 | 128.76 | 131.74 | 1,037,982 | -1.85(-1.38%) |
Apr 02, 2018 | 135.04 | 136.20 | 131.26 | 133.59 | 760,181 | -2.46(-1.81%) |
Mar 29, 2018 | 136.05 | 136.05 | 136.05 | 0 | +2.13(+1.59%) | |
Mar 28, 2018 | 131.95 | 135.16 | 131.50 | 133.92 | 576,336 | +1.04(+0.78%) |
Mar 27, 2018 | 134.58 | 135.72 | 132.34 | 132.88 | 458,649 | -1.68(-1.25%) |
Mar 26, 2018 | 131.89 | 135.15 | 130.81 | 134.56 | 503,717 | +5.15(+3.98%) |
Mar 23, 2018 | 131.33 | 131.59 | 128.67 | 129.41 | 990,485 | -2.21(-1.68%) |
Mar 22, 2018 | 136.06 | 138.25 | 130.09 | 131.62 | 1,906,770 | -12.10(-8.42%) |
Mar 21, 2018 | 143.68 | 145.72 | 143.56 | 143.72 | 552,474 | +0.30(+0.21%) |
Mar 20, 2018 | 145.81 | 145.81 | 142.35 | 143.42 | 424,493 | -2.57(-1.76%) |
Mar 19, 2018 | 146.56 | 146.59 | 144.47 | 145.99 | 387,736 | -0.75(-0.51%) |
Mar 16, 2018 | 146.16 | 147.44 | 145.29 | 146.74 | 574,909 | +0.28(+0.19%) |
Mar 15, 2018 | 145.81 | 147.04 | 144.91 | 146.46 | 437,787 | +0.95(+0.65%) |
Mar 14, 2018 | 148.52 | 149.04 | 144.94 | 145.51 | 245,535 | -2.17(-1.47%) |
Mar 13, 2018 | 148.11 | 148.59 | 145.65 | 147.68 | 336,970 | +0.27(+0.19%) |
Mar 12, 2018 | 149.18 | 150.47 | 147.03 | 147.41 | 366,443 | -1.84(-1.23%) |
Mar 09, 2018 | 149.81 | 149.81 | 146.67 | 149.25 | 426,048 | +0.91(+0.61%) |
Mar 08, 2018 | 144.10 | 149.01 | 143.09 | 148.34 | 685,264 | +4.85(+3.38%) |
Mar 07, 2018 | 149.69 | 142.74 | 143.49 | 839,340 | -7.23(-4.80%) | |
Mar 06, 2018 | 147.45 | 151.03 | 146.54 | 150.72 | 639,784 | +4.26(+2.91%) |
Mar 05, 2018 | 143.89 | 147.60 | 142.34 | 146.46 | 531,030 | +2.81(+1.95%) |
Mar 02, 2018 | 141.91 | 144.52 | 140.22 | 143.65 | 506,644 | +0.18(+0.12%) |
Mar 01, 2018 | 139.62 | 144.42 | 138.48 | 143.48 | 891,360 | +4.12(+2.95%) |
Feb 28, 2018 | 143.19 | 143.43 | 139.29 | 139.36 | 839,595 | -2.90(-2.04%) |
Feb 27, 2018 | 145.21 | 147.00 | 142.24 | 142.27 | 394,016 | -2.87(-1.98%) |
Feb 26, 2018 | 144.15 | 145.59 | 141.28 | 145.14 | 552,279 | +1.89(+1.32%) |
Feb 23, 2018 | 143.83 | 144.65 | 141.60 | 143.25 | 311,796 | +0.25(+0.18%) |
Feb 22, 2018 | 145.76 | 142.34 | 143.00 | 543,675 | -1.25(-0.87%) | |
Feb 21, 2018 | 145.62 | 146.96 | 144.22 | 144.25 | 610,261 | -1.20(-0.83%) |
Feb 20, 2018 | 147.17 | 147.98 | 144.77 | 145.45 | 453,232 | -2.28(-1.54%) |
Feb 16, 2018 | 147.73 | 147.73 | 147.73 | 0 | -2.30(-1.53%) | |
Feb 15, 2018 | 148.84 | 151.67 | 148.77 | 150.03 | 395,136 | +1.78(+1.20%) |
Feb 14, 2018 | 143.32 | 148.65 | 143.10 | 148.25 | 376,264 | +2.74(+1.88%) |
Feb 13, 2018 | 146.14 | 147.50 | 144.56 | 145.51 | 342,818 | -1.58(-1.08%) |
Feb 12, 2018 | 144.73 | 149.47 | 143.60 | 147.09 | 575,609 | +3.36(+2.34%) |
Feb 09, 2018 | 143.63 | 145.27 | 138.57 | 143.73 | 573,833 | +1.60(+1.13%) |
Feb 08, 2018 | 144.81 | 145.41 | 141.94 | 142.13 | 651,625 | -2.60(-1.80%) |
Feb 07, 2018 | 144.64 | 147.27 | 144.64 | 144.73 | 832,256 | -0.82(-0.56%) |
Feb 06, 2018 | 138.80 | 146.62 | 138.80 | 145.55 | 1,168,582 | +2.03(+1.42%) |
Feb 05, 2018 | 145.40 | 146.55 | 140.90 | 143.52 | 443,636 | -3.05(-2.08%) |
Feb 02, 2018 | 148.88 | 149.62 | 145.68 | 146.57 | 736,488 | -3.63(-2.41%) |
Feb 01, 2018 | 150.33 | 151.36 | 148.09 | 150.19 | 814,676 | -0.76(-0.51%) |
Jan 31, 2018 | 155.66 | 156.27 | 149.78 | 150.96 | 902,868 | -3.81(-2.46%) |
Jan 30, 2018 | 158.74 | 158.91 | 154.71 | 154.77 | 790,035 | -5.12(-3.20%) |
Jan 29, 2018 | 163.95 | 164.45 | 159.37 | 159.89 | 459,016 | -4.73(-2.87%) |
Jan 26, 2018 | 164.00 | 165.28 | 162.94 | 164.62 | 686,984 | +1.32(+0.81%) |
Jan 25, 2018 | 163.64 | 164.15 | 160.72 | 163.30 | 583,918 | +0.18(+0.11%) |
Jan 24, 2018 | 164.03 | 166.48 | 161.31 | 163.12 | 733,901 | +0.17(+0.10%) |
Jan 23, 2018 | 161.64 | 164.13 | 161.19 | 162.96 | 638,210 | +1.00(+0.62%) |
Jan 22, 2018 | 159.33 | 162.84 | 157.80 | 161.96 | 614,319 | +2.49(+1.56%) |
Jan 19, 2018 | 157.84 | 161.06 | 157.84 | 159.47 | 820,889 | +1.75(+1.11%) |
Jan 18, 2018 | 159.91 | 161.84 | 156.60 | 157.72 | 1,342,133 | -2.26(-1.41%) |
Jan 17, 2018 | 157.44 | 161.37 | 157.44 | 159.98 | 1,043,300 | +3.13(+2.00%) |
Jan 16, 2018 | 156.38 | 160.48 | 155.68 | 156.84 | 1,939,531 | +1.81(+1.17%) |
Jan 12, 2018 | 155.03 | 155.03 | 155.03 | 0 | -1.08(-0.69%) | |
Jan 11, 2018 | 154.48 | 156.75 | 153.63 | 156.12 | 1,356,818 | +0.84(+0.54%) |
Jan 10, 2018 | 155.28 | 2,485,440 | +1.02(+0.66%) | |||
Jan 09, 2018 | 160.17 | 163.59 | 153.48 | 154.26 | 5,437,117 | -27.13(-14.96%) |
Jan 08, 2018 | 181.75 | 182.62 | 179.97 | 181.39 | 1,478,224 | +0.36(+0.20%) |
Jan 05, 2018 | 176.77 | 181.48 | 175.90 | 181.03 | 1,061,541 | +4.65(+2.64%) |
Jan 04, 2018 | 173.71 | 176.82 | 171.81 | 176.38 | 573,422 | +2.89(+1.67%) |
Jan 03, 2018 | 175.45 | 175.45 | 172.02 | 173.49 | 479,110 | -2.12(-1.21%) |
Jan 02, 2018 | 172.54 | 177.33 | 172.54 | 175.61 | 495,323 | +3.72(+2.16%) |
Dec 29, 2017 | 171.89 | 171.89 | 171.89 | 0 | -1.80(-1.03%) | |
Dec 28, 2017 | 173.13 | 173.93 | 171.39 | 173.69 | 274,697 | +0.60(+0.34%) |
Dec 27, 2017 | 172.59 | 175.38 | 171.37 | 173.09 | 524,023 | +1.12(+0.65%) |
Dec 26, 2017 | 168.39 | 172.36 | 167.51 | 171.97 | 272,002 | +3.81(+2.27%) |
Dec 22, 2017 | 169.27 | 169.27 | 166.71 | 168.16 | 222,982 | -0.22(-0.13%) |
Dec 21, 2017 | 167.25 | 168.72 | 164.97 | 168.38 | 300,814 | +1.60(+0.96%) |
Dec 20, 2017 | 168.34 | 170.37 | 166.66 | 166.78 | 434,623 | -1.06(-0.63%) |
Dec 19, 2017 | 165.05 | 171.94 | 165.05 | 167.85 | 468,349 | +1.03(+0.62%) |
Dec 18, 2017 | 163.75 | 166.96 | 163.24 | 166.81 | 578,291 | +4.85(+3.00%) |
Dec 15, 2017 | 158.71 | 164.02 | 158.59 | 161.96 | 694,782 | +4.20(+2.66%) |
Dec 14, 2017 | 163.21 | 164.37 | 156.80 | 157.76 | 824,134 | -5.77(-3.53%) |
Dec 13, 2017 | 168.96 | 168.96 | 157.12 | 163.53 | 1,401,184 | -6.63(-3.90%) |
Dec 12, 2017 | 170.16 | 170.59 | 168.51 | 170.16 | 431,951 | +0.60(+0.35%) |
Dec 11, 2017 | 167.84 | 170.29 | 167.12 | 169.57 | 834,624 | +1.92(+1.15%) |
Dec 08, 2017 | 162.37 | 168.04 | 161.18 | 167.64 | 869,901 | +6.15(+3.81%) |
Dec 07, 2017 | 159.55 | 162.95 | 159.48 | 161.49 | 624,818 | +1.27(+0.79%) |
Dec 06, 2017 | 160.40 | 165.93 | 159.73 | 160.22 | 473,355 | -6.10(-3.67%) |
Dec 05, 2017 | 168.25 | 169.10 | 165.83 | 166.32 | 383,923 | -1.84(-1.09%) |
Dec 04, 2017 | 165.60 | 166.92 | 165.60 | 168.16 | 578,540 | +5.05(+3.10%) |
Dec 01, 2017 | 167.77 | 168.50 | 162.09 | 163.11 | 564,230 | -4.31(-2.57%) |
Nov 30, 2017 | 166.92 | 170.43 | 165.24 | 167.42 | 651,648 | +0.95(+0.57%) |
Nov 29, 2017 | 164.38 | 170.22 | 163.05 | 166.47 | 990,402 | +2.35(+1.43%) |
Nov 28, 2017 | 156.97 | 164.21 | 156.12 | 164.12 | 578,975 | +8.00(+5.12%) |
Nov 27, 2017 | 154.71 | 156.50 | 152.62 | 156.12 | 391,046 | +1.82(+1.18%) |
Nov 24, 2017 | 157.91 | 157.91 | 154.08 | 154.30 | 245,854 | -3.42(-2.17%) |
Nov 22, 2017 | 159.50 | 159.82 | 157.16 | 157.72 | 398,666 | -0.96(-0.60%) |
Nov 21, 2017 | 158.24 | 159.48 | 156.83 | 158.68 | 219,092 | +0.28(+0.18%) |
Nov 20, 2017 | 158.61 | 160.11 | 157.51 | 158.39 | 313,365 | +0.35(+0.22%) |
Nov 17, 2017 | 159.56 | 161.22 | 157.37 | 158.04 | 372,488 | -2.48(-1.55%) |
Nov 16, 2017 | 160.27 | 161.54 | 159.56 | 160.52 | 264,066 | +1.00(+0.62%) |
Nov 15, 2017 | 159.45 | 160.84 | 157.07 | 159.53 | 324,835 | -0.95(-0.59%) |
Nov 14, 2017 | 158.45 | 161.43 | 158.34 | 160.47 | 677,725 | +0.76(+0.48%) |
Nov 13, 2017 | 155.82 | 160.53 | 155.40 | 159.71 | 478,015 | +3.27(+2.09%) |
Nov 10, 2017 | 156.26 | 157.00 | 155.42 | 156.44 | 248,109 | +0.10(+0.06%) |
Nov 09, 2017 | 153.45 | 157.22 | 153.36 | 156.34 | 289,202 | +1.77(+1.14%) |
Nov 08, 2017 | 156.00 | 156.66 | 153.70 | 154.57 | 824,082 | -1.72(-1.10%) |
Nov 07, 2017 | 161.99 | 161.99 | 155.84 | 156.29 | 588,000 | -5.90(-3.64%) |
Nov 06, 2017 | 158.44 | 162.89 | 158.30 | 162.19 | 368,768 | +3.91(+2.47%) |
Nov 03, 2017 | 157.41 | 159.19 | 154.25 | 158.29 | 605,987 | +0.82(+0.52%) |
Nov 02, 2017 | 162.12 | 162.68 | 156.09 | 157.47 | 632,045 | -4.38(-2.71%) |
Nov 01, 2017 | 163.97 | 164.28 | 161.02 | 161.85 | 690,363 | -1.44(-0.88%) |
Oct 31, 2017 | 161.62 | 165.79 | 161.49 | 163.30 | 709,860 | +1.68(+1.04%) |
Oct 30, 2017 | 154.26 | 162.76 | 153.72 | 161.62 | 815,975 | +6.63(+4.28%) |
Oct 27, 2017 | 155.38 | 155.76 | 152.08 | 154.99 | 571,211 | -0.51(-0.33%) |
Oct 26, 2017 | 153.51 | 157.45 | 151.39 | 155.49 | 953,741 | +2.75(+1.80%) |
Oct 25, 2017 | 155.41 | 155.41 | 151.60 | 152.74 | 1,310,850 | -2.55(-1.64%) |
Oct 24, 2017 | 156.04 | 156.43 | 155.25 | 155.29 | 779,413 | -0.93(-0.59%) |
Oct 23, 2017 | 157.52 | 158.01 | 155.52 | 156.22 | 536,466 | -0.93(-0.59%) |
Oct 20, 2017 | 158.03 | 158.66 | 156.04 | 157.14 | 557,232 | -0.04(-0.02%) |
Oct 19, 2017 | 157.60 | 160.12 | 156.11 | 157.18 | 686,374 | -1.20(-0.76%) |
Oct 18, 2017 | 159.42 | 160.44 | 158.28 | 158.38 | 578,823 | -1.44(-0.90%) |
Oct 17, 2017 | 160.39 | 162.05 | 158.55 | 159.82 | 511,699 | -1.09(-0.68%) |
Oct 16, 2017 | 159.26 | 162.80 | 158.51 | 160.91 | 458,227 | +2.30(+1.45%) |
Oct 13, 2017 | 161.75 | 161.83 | 158.13 | 158.61 | 547,309 | -2.84(-1.76%) |
Oct 12, 2017 | 160.85 | 162.19 | 159.31 | 161.45 | 679,844 | +0.37(+0.23%) |
Oct 11, 2017 | 164.63 | 166.19 | 158.54 | 161.08 | 858,390 | -3.64(-2.21%) |
Oct 10, 2017 | 167.06 | 168.41 | 164.50 | 164.72 | 742,930 | -2.30(-1.38%) |
Oct 09, 2017 | 168.83 | 170.97 | 166.35 | 167.02 | 652,068 | -2.98(-1.75%) |
Oct 06, 2017 | 170.86 | 172.91 | 169.41 | 170.00 | 1,042,700 | -1.45(-0.85%) |
Oct 05, 2017 | 172.48 | 172.79 | 167.36 | 171.45 | 1,250,810 | -2.58(-1.48%) |
Oct 04, 2017 | 159.31 | 176.48 | 154.19 | 174.03 | 2,729,522 | +8.46(+5.11%) |
Oct 03, 2017 | 167.88 | 168.51 | 164.49 | 165.57 | 675,677 | -0.41(-0.25%) |
Oct 02, 2017 | 167.69 | 168.07 | 165.04 | 165.98 | 774,851 | -1.17(-0.70%) |
Sep 29, 2017 | 164.40 | 168.06 | 164.40 | 167.15 | 543,090 | +3.07(+1.87%) |
Sep 28, 2017 | 163.79 | 165.36 | 163.60 | 164.07 | 332,041 | -0.54(-0.33%) |
Sep 27, 2017 | 161.22 | 165.69 | 160.38 | 164.61 | 492,201 | +3.56(+2.21%) |
Sep 26, 2017 | 161.45 | 162.21 | 160.11 | 161.05 | 398,862 | -0.76(-0.47%) |
Sep 25, 2017 | 159.62 | 164.55 | 158.90 | 161.81 | 566,014 | +1.78(+1.11%) |
Sep 22, 2017 | 157.60 | 160.51 | 155.90 | 160.03 | 350,939 | +2.51(+1.59%) |
Sep 21, 2017 | 156.75 | 158.37 | 155.97 | 157.53 | 431,073 | +0.80(+0.51%) |
Sep 20, 2017 | 154.04 | 159.80 | 154.04 | 156.73 | 720,100 | +2.87(+1.86%) |
Sep 19, 2017 | 158.64 | 158.69 | 149.58 | 153.86 | 1,617,338 | -9.92(-6.06%) |
Sep 18, 2017 | 166.89 | 167.84 | 162.00 | 163.78 | 806,576 | -2.61(-1.57%) |
Sep 15, 2017 | 170.13 | 170.64 | 163.03 | 166.39 | 1,698,571 | -7.31(-4.21%) |
Sep 14, 2017 | 175.81 | 176.54 | 171.17 | 173.70 | 546,936 | -2.48(-1.41%) |
Sep 13, 2017 | 178.17 | 178.17 | 175.66 | 176.18 | 443,213 | -1.98(-1.11%) |
Sep 12, 2017 | 175.91 | 178.24 | 175.29 | 178.16 | 508,247 | +2.55(+1.45%) |
Sep 11, 2017 | 176.52 | 176.69 | 174.91 | 175.61 | 501,403 | +0.20(+0.11%) |
Sep 08, 2017 | 174.79 | 175.98 | 173.15 | 175.41 | 308,469 | +0.42(+0.24%) |
Sep 07, 2017 | 175.85 | 176.62 | 174.13 | 175.00 | 400,746 | -0.57(-0.32%) |
Sep 06, 2017 | 176.27 | 172.38 | 175.56 | 310,080 | +3.26(+1.89%) | |
Sep 05, 2017 | 172.47 | 173.17 | 171.16 | 172.30 | 296,404 | -0.39(-0.23%) |
Sep 01, 2017 | 172.56 | 173.99 | 172.56 | 172.69 | 306,019 | +0.17(+0.10%) |
Aug 31, 2017 | 170.75 | 174.11 | 170.33 | 172.53 | 523,745 | +2.33(+1.37%) |
Aug 30, 2017 | 169.77 | 171.19 | 169.26 | 170.19 | 329,407 | +0.40(+0.24%) |
Aug 29, 2017 | 169.55 | 170.26 | 168.16 | 169.79 | 324,583 | -0.78(-0.46%) |
Aug 28, 2017 | 173.02 | 173.19 | 170.43 | 170.57 | 243,031 | -1.91(-1.11%) |
Aug 25, 2017 | 171.88 | 175.18 | 170.99 | 172.49 | 284,907 | +1.23(+0.72%) |
Aug 24, 2017 | 172.55 | 174.44 | 170.97 | 171.26 | 305,075 | -0.39(-0.23%) |
Aug 23, 2017 | 175.51 | 175.90 | 170.94 | 171.65 | 523,853 | -4.99(-2.82%) |
Aug 22, 2017 | 172.96 | 177.09 | 172.49 | 176.63 | 482,890 | +4.18(+2.42%) |
Aug 21, 2017 | 174.10 | 174.19 | 170.97 | 172.46 | 592,128 | -1.57(-0.90%) |
Aug 18, 2017 | 176.00 | 176.63 | 173.90 | 174.03 | 437,491 | -2.75(-1.56%) |
Aug 17, 2017 | 178.32 | 181.10 | 176.78 | 176.78 | 674,420 | -2.18(-1.22%) |
Aug 16, 2017 | 178.53 | 180.29 | 178.29 | 178.96 | 247,509 | +1.21(+0.68%) |
Aug 15, 2017 | 182.14 | 182.14 | 177.54 | 177.75 | 337,900 | -4.44(-2.44%) |
Aug 14, 2017 | 182.54 | 183.82 | 179.47 | 182.19 | 623,466 | +0.98(+0.54%) |
Aug 11, 2017 | 180.11 | 181.58 | 178.51 | 181.21 | 385,379 | +0.60(+0.33%) |
Aug 10, 2017 | 188.34 | 188.96 | 180.46 | 180.62 | 601,932 | -8.59(-4.54%) |
Aug 09, 2017 | 191.79 | 192.42 | 188.51 | 189.20 | 371,232 | -2.58(-1.34%) |
Aug 08, 2017 | 192.98 | 194.21 | 191.69 | 191.78 | 348,647 | -1.21(-0.63%) |
Aug 07, 2017 | 194.81 | 194.89 | 192.51 | 192.99 | 374,233 | -2.06(-1.06%) |
Aug 04, 2017 | 195.20 | 195.43 | 192.99 | 195.05 | 299,949 | -0.13(-0.06%) |
Aug 03, 2017 | 195.22 | 197.04 | 193.65 | 195.18 | 266,262 | -0.79(-0.40%) |
Aug 02, 2017 | 195.22 | 197.63 | 195.11 | 195.97 | 379,911 | -0.14(-0.07%) |
Aug 01, 2017 | 198.65 | 198.65 | 193.56 | 196.10 | 548,258 | -1.66(-0.84%) |
Jul 31, 2017 | 200.06 | 200.06 | 196.52 | 197.76 | 360,055 | -1.42(-0.71%) |
Jul 28, 2017 | 198.38 | 200.18 | 197.74 | 199.19 | 334,438 | +0.77(+0.39%) |
Jul 27, 2017 | 198.05 | 198.79 | 196.52 | 198.42 | 498,253 | +0.36(+0.18%) |
Jul 26, 2017 | 201.09 | 202.28 | 197.04 | 198.06 | 510,845 | -3.22(-1.60%) |
Jul 25, 2017 | 203.10 | 203.79 | 201.08 | 201.28 | 458,218 | -0.42(-0.21%) |
Jul 24, 2017 | 200.82 | 202.27 | 200.63 | 201.69 | 402,894 | +1.38(+0.69%) |
Jul 21, 2017 | 197.93 | 200.47 | 197.39 | 200.31 | 329,778 | +1.72(+0.87%) |
Jul 20, 2017 | 199.37 | 199.80 | 196.58 | 198.59 | 401,423 | -0.63(-0.32%) |
Jul 19, 2017 | 196.98 | 200.40 | 196.98 | 199.23 | 348,518 | +2.34(+1.19%) |
Jul 18, 2017 | 195.68 | 197.18 | 194.20 | 196.88 | 406,672 | -0.23(-0.12%) |
Jul 17, 2017 | 199.05 | 201.14 | 196.75 | 197.12 | 560,870 | -2.65(-1.32%) |
Jul 14, 2017 | 202.48 | 198.49 | 199.76 | 872,721 | +1.41(+0.71%) | |
Jul 13, 2017 | 194.27 | 198.97 | 193.34 | 198.36 | 516,602 | +5.08(+2.63%) |
Jul 12, 2017 | 195.30 | 196.61 | 192.54 | 193.28 | 364,714 | -1.20(-0.62%) |
Jul 11, 2017 | 192.68 | 195.05 | 192.32 | 194.48 | 457,413 | +0.96(+0.49%) |
Jul 10, 2017 | 193.23 | 195.03 | 192.08 | 193.52 | 711,930 | -0.10(-0.05%) |
Jul 07, 2017 | 194.74 | 195.61 | 192.53 | 193.62 | 586,737 | -0.48(-0.25%) |
Jul 06, 2017 | 195.81 | 196.85 | 193.90 | 194.10 | 554,614 | -1.81(-0.93%) |
Jul 05, 2017 | 197.57 | 198.60 | 193.39 | 195.91 | 580,799 | -2.14(-1.08%) |
Jul 03, 2017 | 199.57 | 200.88 | 195.64 | 198.05 | 527,811 | -0.21(-0.10%) |
Jun 30, 2017 | 195.14 | 199.88 | 194.44 | 198.25 | 1,094,726 | +4.64(+2.40%) |
Jun 29, 2017 | 189.20 | 198.95 | 186.37 | 193.61 | 2,319,017 | +18.33(+10.45%) |
Jun 28, 2017 | 172.07 | 176.77 | 172.07 | 175.28 | 1,025,147 | +4.29(+2.51%) |
Jun 27, 2017 | 172.19 | 172.61 | 170.45 | 170.99 | 629,352 | -1.20(-0.70%) |
Jun 26, 2017 | 172.81 | 174.48 | 171.75 | 172.19 | 604,492 | -0.57(-0.33%) |
Jun 23, 2017 | 172.09 | 174.91 | 171.62 | 172.77 | 708,176 | +0.38(+0.22%) |
Jun 22, 2017 | 170.32 | 174.62 | 169.76 | 172.39 | 564,884 | +1.96(+1.15%) |
Jun 21, 2017 | 172.18 | 172.71 | 169.40 | 170.43 | 437,603 | -1.33(-0.77%) |
Jun 20, 2017 | 173.76 | 173.87 | 171.28 | 171.75 | 403,565 | -2.16(-1.24%) |
Jun 19, 2017 | 172.06 | 173.95 | 171.14 | 173.91 | 552,807 | +1.78(+1.04%) |
Jun 16, 2017 | 175.13 | 175.31 | 169.85 | 172.12 | 710,153 | -2.21(-1.27%) |
Jun 15, 2017 | 175.44 | 175.95 | 172.20 | 174.34 | 460,707 | -1.81(-1.03%) |
Jun 14, 2017 | 175.55 | 176.37 | 171.95 | 176.15 | 771,337 | +1.34(+0.76%) |
Jun 13, 2017 | 178.87 | 179.53 | 173.88 | 174.81 | 655,353 | -3.72(-2.08%) |
Jun 12, 2017 | 172.50 | 179.47 | 172.33 | 178.53 | 1,044,278 | +5.74(+3.32%) |
Jun 09, 2017 | 169.90 | 174.58 | 169.78 | 172.80 | 837,861 | +3.85(+2.28%) |
Jun 08, 2017 | 170.11 | 166.70 | 168.94 | 842,848 | +0.21(+0.13%) | |
Jun 07, 2017 | 167.72 | 170.01 | 166.71 | 168.73 | 708,252 | +0.86(+0.51%) |
Jun 06, 2017 | 164.48 | 168.90 | 163.41 | 167.87 | 932,295 | +3.87(+2.36%) |
Jun 05, 2017 | 162.76 | 164.43 | 161.81 | 164.00 | 583,196 | +0.40(+0.24%) |
Jun 02, 2017 | 162.92 | 165.54 | 162.63 | 163.60 | 418,834 | +0.74(+0.46%) |
Jun 01, 2017 | 159.25 | 163.80 | 158.21 | 162.86 | 1,184,859 | +3.98(+2.50%) |
May 31, 2017 | 158.52 | 159.53 | 153.44 | 158.88 | 1,291,177 | +0.13(+0.08%) |
May 30, 2017 | 159.86 | 160.74 | 157.88 | 158.75 | 925,340 | -2.04(-1.27%) |
May 26, 2017 | 161.50 | 162.34 | 159.82 | 160.79 | 719,241 | -1.40(-0.87%) |
May 25, 2017 | 164.16 | 164.16 | 161.59 | 162.19 | 627,630 | -1.50(-0.92%) |
May 24, 2017 | 165.68 | 166.00 | 162.96 | 163.70 | 704,705 | -1.83(-1.11%) |
May 23, 2017 | 166.02 | 166.41 | 164.42 | 165.53 | 814,912 | -0.40(-0.24%) |
May 22, 2017 | 165.79 | 167.72 | 165.26 | 165.93 | 846,007 | +0.88(+0.53%) |
May 19, 2017 | 165.89 | 166.11 | 163.73 | 165.05 | 716,452 | +0.13(+0.08%) |
May 18, 2017 | 165.56 | 166.09 | 163.74 | 164.93 | 623,084 | -0.33(-0.20%) |
May 17, 2017 | 168.43 | 167.08 | 164.33 | 165.26 | 645,109 | -3.17(-1.88%) |
May 16, 2017 | 171.06 | 171.06 | 167.44 | 168.43 | 634,093 | -2.99(-1.75%) |
May 15, 2017 | 170.36 | 173.29 | 168.87 | 171.42 | 1,351,590 | +2.28(+1.35%) |
May 12, 2017 | 182.76 | 183.01 | 165.95 | 169.14 | 2,245,042 | -14.77(-8.03%) |
May 11, 2017 | 189.12 | 189.91 | 183.73 | 183.91 | 1,319,107 | -3.90(-2.08%) |
May 10, 2017 | 185.36 | 187.93 | 183.45 | 187.81 | 1,324,492 | +1.18(+0.63%) |
May 09, 2017 | 183.12 | 187.77 | 181.93 | 186.63 | 1,022,665 | +4.37(+2.40%) |
May 08, 2017 | 180.51 | 182.87 | 180.51 | 182.27 | 854,853 | +1.65(+0.91%) |
May 05, 2017 | 175.88 | 180.74 | 175.31 | 180.62 | 778,403 | +5.26(+3.00%) |
May 04, 2017 | 173.01 | 176.51 | 173.01 | 175.36 | 675,203 | +2.44(+1.41%) |
May 03, 2017 | 173.71 | 175.27 | 172.74 | 172.92 | 672,290 | -1.30(-0.74%) |
May 02, 2017 | 172.11 | 174.33 | 171.16 | 174.22 | 643,508 | +2.50(+1.45%) |