Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 389.88 | 404.14 | 387.81 | 401.10 | 839,199 | +13.77(+3.56%) |
Jan 30, 2018 | 378.91 | 389.34 | 378.91 | 387.33 | 794,581 | +3.88(+1.01%) |
Jan 29, 2018 | 393.87 | 396.44 | 382.85 | 383.45 | 715,214 | -5.67(-1.46%) |
Jan 26, 2018 | 383.31 | 390.08 | 380.68 | 389.12 | 1,394,347 | +2.13(+0.55%) |
Jan 25, 2018 | 389.01 | 391.93 | 381.55 | 386.99 | 1,054,135 | -1.88(-0.48%) |
Jan 24, 2018 | 390.17 | 392.77 | 386.71 | 388.87 | 694,716 | -0.62(-0.16%) |
Jan 23, 2018 | 384.36 | 393.19 | 382.93 | 389.48 | 904,768 | +5.24(+1.36%) |
Jan 22, 2018 | 385.96 | 387.08 | 382.06 | 384.24 | 797,022 | -1.62(-0.42%) |
Jan 19, 2018 | 386.64 | 389.54 | 381.97 | 385.86 | 680,006 | +0.39(+0.10%) |
Jan 18, 2018 | 392.06 | 384.92 | 385.47 | 894,198 | -3.92(-1.01%) | |
Jan 17, 2018 | 395.54 | 398.73 | 386.98 | 389.39 | 712,151 | -5.46(-1.38%) |
Jan 16, 2018 | 384.90 | 398.83 | 384.63 | 394.86 | 953,414 | +10.71(+2.79%) |
Jan 12, 2018 | 384.15 | 384.15 | 384.15 | 0 | +0.49(+0.13%) | |
Jan 11, 2018 | 390.36 | 398.54 | 383.35 | 383.66 | 688,224 | -6.71(-1.72%) |
Jan 10, 2018 | 389.71 | 390.36 | 722,119 | -11.44(-2.85%) | ||
Jan 09, 2018 | 405.25 | 406.87 | 400.06 | 401.80 | 451,400 | -1.96(-0.48%) |
Jan 08, 2018 | 397.23 | 406.54 | 394.77 | 403.76 | 604,280 | +7.68(+1.94%) |
Jan 05, 2018 | 396.66 | 397.36 | 394.60 | 396.08 | 381,104 | +1.36(+0.34%) |
Jan 04, 2018 | 395.94 | 396.94 | 394.27 | 394.73 | 511,287 | -0.91(-0.23%) |
Jan 03, 2018 | 395.77 | 398.79 | 393.58 | 395.63 | 527,291 | +1.81(+0.46%) |
Jan 02, 2018 | 399.64 | 402.31 | 392.98 | 393.82 | 697,171 | -5.55(-1.39%) |
Dec 29, 2017 | 399.37 | 399.37 | 399.37 | 0 | -1.67(-0.42%) | |
Dec 28, 2017 | 397.52 | 402.37 | 396.00 | 401.03 | 359,903 | +3.01(+0.76%) |
Dec 27, 2017 | 394.50 | 398.43 | 392.77 | 398.02 | 339,489 | +4.40(+1.12%) |
Dec 26, 2017 | 390.37 | 394.33 | 390.05 | 393.62 | 358,134 | +0.09(+0.02%) |
Dec 22, 2017 | 393.54 | 394.94 | 391.02 | 393.54 | 504,406 | +0.63(+0.16%) |
Dec 21, 2017 | 395.48 | 397.48 | 391.83 | 392.91 | 367,958 | -1.16(-0.29%) |
Dec 20, 2017 | 393.22 | 394.92 | 392.09 | 394.06 | 552,376 | -1.16(-0.29%) |
Dec 19, 2017 | 401.51 | 402.33 | 392.40 | 395.23 | 427,687 | -6.43(-1.60%) |
Dec 18, 2017 | 403.45 | 407.09 | 401.34 | 401.66 | 626,036 | -1.79(-0.44%) |
Dec 15, 2017 | 407.48 | 407.48 | 401.21 | 403.45 | 960,825 | -2.20(-0.54%) |
Dec 14, 2017 | 398.59 | 406.37 | 396.71 | 405.65 | 444,166 | +7.99(+2.01%) |
Dec 13, 2017 | 400.68 | 402.43 | 396.75 | 397.66 | 707,324 | +0.94(+0.24%) |
Dec 12, 2017 | 396.27 | 399.27 | 393.37 | 396.72 | 371,698 | +0.56(+0.14%) |
Dec 11, 2017 | 397.97 | 401.45 | 393.38 | 396.16 | 563,620 | -2.48(-0.62%) |
Dec 08, 2017 | 404.50 | 405.04 | 396.70 | 398.64 | 436,424 | -2.98(-0.74%) |
Dec 07, 2017 | 397.18 | 403.68 | 394.79 | 401.62 | 626,057 | +4.87(+1.23%) |
Dec 06, 2017 | 393.78 | 398.94 | 392.85 | 396.74 | 369,892 | +4.10(+1.04%) |
Dec 05, 2017 | 389.74 | 396.00 | 388.60 | 392.64 | 485,366 | +2.92(+0.75%) |
Dec 04, 2017 | 415.06 | 415.38 | 389.31 | 389.73 | 743,358 | -23.69(-5.73%) |
Dec 01, 2017 | 409.53 | 413.68 | 407.60 | 413.41 | 418,095 | +4.12(+1.01%) |
Nov 30, 2017 | 412.56 | 412.56 | 406.48 | 409.30 | 670,378 | -3.38(-0.82%) |
Nov 29, 2017 | 421.20 | 421.20 | 409.69 | 412.67 | 476,824 | -8.49(-2.01%) |
Nov 28, 2017 | 424.20 | 424.27 | 419.32 | 421.16 | 444,502 | -0.85(-0.20%) |
Nov 27, 2017 | 417.71 | 424.06 | 416.01 | 422.01 | 359,161 | +4.27(+1.02%) |
Nov 24, 2017 | 416.80 | 420.08 | 416.15 | 417.74 | 113,064 | +1.50(+0.36%) |
Nov 22, 2017 | 416.87 | 418.58 | 414.86 | 416.24 | 197,329 | -1.67(-0.40%) |
Nov 21, 2017 | 416.52 | 418.68 | 415.28 | 417.91 | 425,398 | +2.09(+0.50%) |
Nov 20, 2017 | 417.92 | 418.15 | 414.59 | 415.82 | 198,423 | -0.80(-0.19%) |
Nov 17, 2017 | 417.45 | 419.12 | 414.16 | 416.62 | 337,839 | -2.02(-0.48%) |
Nov 16, 2017 | 418.47 | 420.67 | 417.10 | 418.64 | 599,698 | +0.59(+0.14%) |
Nov 15, 2017 | 422.41 | 426.00 | 417.26 | 418.05 | 355,800 | -5.84(-1.38%) |
Nov 14, 2017 | 423.03 | 426.76 | 421.49 | 423.89 | 315,506 | -0.94(-0.22%) |
Nov 13, 2017 | 422.89 | 426.41 | 419.94 | 424.83 | 488,671 | +1.68(+0.40%) |
Nov 10, 2017 | 424.94 | 425.67 | 422.03 | 423.16 | 318,172 | -2.33(-0.55%) |
Nov 09, 2017 | 431.51 | 433.43 | 424.46 | 425.48 | 278,550 | -7.13(-1.65%) |
Nov 08, 2017 | 427.31 | 434.69 | 427.31 | 432.61 | 496,664 | +4.32(+1.01%) |
Nov 07, 2017 | 432.50 | 433.33 | 423.87 | 428.29 | 558,220 | -3.12(-0.72%) |
Nov 06, 2017 | 425.60 | 432.71 | 425.60 | 431.42 | 454,444 | +4.36(+1.02%) |
Nov 03, 2017 | 426.37 | 429.92 | 423.55 | 427.06 | 529,815 | -1.78(-0.42%) |
Nov 02, 2017 | 422.10 | 431.57 | 418.06 | 428.84 | 988,884 | +18.97(+4.63%) |
Nov 01, 2017 | 408.03 | 410.46 | 406.76 | 409.86 | 487,852 | +3.12(+0.77%) |
Oct 31, 2017 | 402.23 | 407.60 | 401.31 | 406.74 | 402,529 | +3.31(+0.82%) |
Oct 30, 2017 | 400.44 | 405.24 | 399.44 | 403.43 | 280,765 | +2.82(+0.71%) |
Oct 27, 2017 | 398.90 | 401.20 | 397.57 | 400.61 | 380,014 | +2.03(+0.51%) |
Oct 26, 2017 | 403.95 | 406.05 | 397.76 | 398.58 | 534,479 | -3.27(-0.81%) |
Oct 25, 2017 | 406.08 | 409.36 | 401.32 | 401.85 | 552,437 | -4.42(-1.09%) |
Oct 24, 2017 | 404.87 | 407.60 | 404.19 | 406.27 | 340,874 | +3.65(+0.91%) |
Oct 23, 2017 | 411.94 | 411.94 | 402.09 | 402.62 | 552,566 | -8.73(-2.12%) |
Oct 20, 2017 | 414.82 | 414.82 | 409.35 | 411.36 | 366,843 | -1.57(-0.38%) |
Oct 19, 2017 | 413.06 | 414.56 | 411.97 | 412.93 | 422,413 | -0.60(-0.14%) |
Oct 18, 2017 | 407.22 | 413.87 | 401.91 | 413.52 | 464,459 | +8.47(+2.09%) |
Oct 17, 2017 | 404.03 | 406.12 | 402.43 | 405.06 | 317,887 | +0.20(+0.05%) |
Oct 16, 2017 | 404.85 | 408.86 | 403.79 | 404.85 | 251,471 | -1.29(-0.32%) |
Oct 13, 2017 | 410.07 | 410.07 | 404.39 | 406.14 | 287,763 | -1.65(-0.40%) |
Oct 12, 2017 | 402.25 | 410.88 | 402.25 | 407.79 | 500,535 | +5.03(+1.25%) |
Oct 11, 2017 | 398.10 | 404.79 | 398.03 | 402.76 | 448,138 | +6.21(+1.57%) |
Oct 10, 2017 | 397.69 | 401.29 | 396.22 | 396.55 | 295,116 | +0.50(+0.13%) |
Oct 09, 2017 | 393.98 | 397.05 | 393.12 | 396.05 | 236,908 | +2.19(+0.55%) |
Oct 06, 2017 | 389.46 | 394.85 | 386.38 | 393.87 | 435,070 | +2.99(+0.77%) |
Oct 05, 2017 | 390.65 | 393.26 | 388.92 | 390.87 | 365,202 | +2.15(+0.55%) |
Oct 04, 2017 | 388.18 | 389.70 | 385.71 | 388.72 | 257,762 | +0.54(+0.14%) |
Oct 03, 2017 | 389.57 | 389.57 | 386.38 | 388.19 | 298,195 | -1.86(-0.48%) |
Oct 02, 2017 | 392.55 | 396.26 | 389.89 | 390.05 | 479,131 | -1.60(-0.41%) |
Sep 29, 2017 | 387.44 | 392.35 | 385.83 | 391.65 | 459,729 | +4.02(+1.04%) |
Sep 28, 2017 | 387.33 | 389.47 | 385.48 | 387.63 | 325,274 | -0.18(-0.05%) |
Sep 27, 2017 | 381.45 | 389.14 | 377.96 | 387.81 | 748,279 | +6.59(+1.73%) |
Sep 26, 2017 | 385.24 | 385.30 | 381.02 | 381.22 | 476,421 | -2.45(-0.64%) |
Sep 25, 2017 | 387.73 | 387.86 | 382.53 | 383.67 | 527,547 | -3.91(-1.01%) |
Sep 22, 2017 | 392.35 | 394.31 | 386.86 | 387.57 | 464,856 | -4.31(-1.10%) |
Sep 21, 2017 | 394.50 | 395.77 | 391.82 | 391.88 | 480,502 | -2.34(-0.59%) |
Sep 20, 2017 | 398.18 | 400.57 | 392.28 | 394.23 | 1,163,581 | -3.33(-0.84%) |
Sep 19, 2017 | 395.29 | 401.03 | 393.97 | 397.56 | 898,069 | +2.54(+0.64%) |
Sep 18, 2017 | 400.35 | 401.21 | 394.09 | 395.02 | 898,744 | -4.53(-1.13%) |
Sep 15, 2017 | 400.67 | 401.68 | 392.72 | 399.55 | 1,168,651 | +0.35(+0.09%) |
Sep 14, 2017 | 401.32 | 401.61 | 396.04 | 399.20 | 795,062 | -3.48(-0.86%) |
Sep 13, 2017 | 411.00 | 411.00 | 401.61 | 402.68 | 917,689 | -8.34(-2.03%) |
Sep 12, 2017 | 417.08 | 407.43 | 411.02 | 515,544 | -5.30(-1.27%) | |
Sep 11, 2017 | 407.63 | 416.58 | 405.82 | 416.32 | 673,770 | +10.90(+2.69%) |
Sep 08, 2017 | 406.47 | 407.71 | 403.96 | 405.42 | 746,716 | -2.48(-0.61%) |
Sep 07, 2017 | 407.18 | 411.44 | 405.65 | 407.90 | 431,269 | +1.14(+0.28%) |
Sep 06, 2017 | 406.17 | 407.63 | 404.32 | 406.76 | 592,198 | +0.03(+0.01%) |
Sep 05, 2017 | 407.91 | 408.09 | 400.33 | 406.73 | 835,712 | -2.17(-0.53%) |
Sep 01, 2017 | 410.90 | 412.34 | 407.35 | 408.90 | 397,202 | -2.15(-0.52%) |
Aug 31, 2017 | 409.82 | 412.83 | 408.56 | 411.05 | 531,767 | +2.40(+0.59%) |
Aug 30, 2017 | 408.73 | 409.63 | 406.68 | 408.64 | 370,776 | -0.50(-0.12%) |
Aug 29, 2017 | 405.52 | 410.17 | 404.06 | 409.14 | 375,855 | +2.92(+0.72%) |
Aug 28, 2017 | 410.41 | 411.44 | 404.51 | 406.22 | 347,449 | -2.88(-0.70%) |
Aug 25, 2017 | 408.27 | 410.83 | 406.92 | 409.10 | 499,809 | +2.33(+0.57%) |
Aug 24, 2017 | 405.36 | 408.84 | 404.23 | 406.77 | 545,666 | +1.52(+0.37%) |
Aug 23, 2017 | 399.90 | 405.62 | 399.82 | 405.25 | 640,058 | +4.83(+1.21%) |
Aug 22, 2017 | 395.38 | 401.07 | 393.95 | 400.41 | 387,605 | +5.27(+1.33%) |
Aug 21, 2017 | 392.44 | 396.21 | 392.43 | 395.15 | 344,676 | +2.01(+0.51%) |
Aug 18, 2017 | 393.98 | 396.89 | 391.65 | 393.14 | 596,005 | -1.35(-0.34%) |
Aug 17, 2017 | 397.31 | 400.87 | 394.21 | 394.49 | 433,961 | -2.83(-0.71%) |
Aug 16, 2017 | 392.84 | 398.15 | 391.09 | 397.32 | 352,454 | +5.64(+1.44%) |
Aug 15, 2017 | 389.40 | 392.68 | 389.40 | 391.68 | 321,164 | -1.01(-0.26%) |
Aug 14, 2017 | 385.62 | 393.40 | 385.62 | 392.69 | 506,353 | +9.70(+2.53%) |
Aug 11, 2017 | 385.02 | 386.06 | 382.06 | 383.00 | 374,918 | -0.95(-0.25%) |
Aug 10, 2017 | 390.22 | 390.45 | 383.13 | 383.95 | 320,116 | -7.28(-1.86%) |
Aug 09, 2017 | 385.81 | 391.79 | 384.55 | 391.22 | 411,960 | +5.49(+1.42%) |
Aug 08, 2017 | 386.86 | 388.67 | 383.62 | 385.74 | 339,569 | -2.36(-0.61%) |
Aug 07, 2017 | 389.61 | 393.61 | 387.85 | 388.10 | 547,983 | -1.18(-0.30%) |
Aug 04, 2017 | 392.66 | 396.23 | 386.01 | 389.28 | 505,169 | -3.30(-0.84%) |
Aug 03, 2017 | 401.00 | 401.00 | 386.69 | 392.58 | 934,419 | -5.34(-1.34%) |
Aug 02, 2017 | 396.70 | 399.65 | 389.41 | 397.92 | 725,053 | +2.09(+0.53%) |
Aug 01, 2017 | 395.10 | 397.83 | 394.15 | 395.83 | 525,433 | +2.05(+0.52%) |
Jul 31, 2017 | 392.39 | 394.26 | 390.03 | 393.78 | 427,911 | +2.47(+0.63%) |
Jul 28, 2017 | 385.96 | 391.68 | 385.96 | 391.30 | 450,776 | +4.39(+1.14%) |
Jul 27, 2017 | 386.12 | 387.86 | 381.07 | 386.91 | 428,145 | +2.47(+0.64%) |
Jul 26, 2017 | 382.93 | 386.57 | 381.75 | 384.44 | 374,652 | +2.69(+0.70%) |
Jul 25, 2017 | 386.61 | 389.07 | 379.65 | 381.75 | 300,348 | -4.05(-1.05%) |
Jul 24, 2017 | 385.31 | 386.77 | 382.88 | 385.80 | 321,410 | +0.14(+0.04%) |
Jul 21, 2017 | 383.99 | 388.94 | 383.99 | 385.66 | 589,214 | +0.20(+0.05%) |
Jul 20, 2017 | 384.58 | 387.55 | 382.71 | 385.46 | 538,642 | +0.62(+0.16%) |
Jul 19, 2017 | 383.20 | 388.38 | 383.20 | 384.84 | 439,000 | +1.94(+0.51%) |
Jul 18, 2017 | 380.03 | 383.15 | 377.29 | 382.90 | 440,134 | +2.45(+0.64%) |
Jul 17, 2017 | 382.39 | 383.41 | 378.85 | 380.45 | 524,445 | -1.94(-0.51%) |
Jul 14, 2017 | 382.58 | 387.42 | 381.50 | 382.39 | 356,191 | +1.28(+0.33%) |
Jul 13, 2017 | 381.28 | 383.12 | 379.36 | 381.12 | 345,188 | -0.76(-0.20%) |
Jul 12, 2017 | 378.50 | 384.35 | 376.51 | 381.88 | 501,332 | +5.30(+1.41%) |
Jul 11, 2017 | 373.90 | 377.25 | 372.43 | 376.57 | 626,234 | +3.46(+0.93%) |
Jul 10, 2017 | 370.22 | 373.91 | 369.68 | 373.12 | 489,251 | +3.31(+0.89%) |
Jul 07, 2017 | 366.04 | 371.60 | 365.86 | 369.81 | 418,224 | +4.25(+1.16%) |
Jul 06, 2017 | 368.24 | 370.15 | 363.99 | 365.56 | 500,272 | -4.94(-1.33%) |
Jul 05, 2017 | 370.45 | 371.78 | 367.44 | 370.49 | 421,480 | +1.15(+0.31%) |
Jul 03, 2017 | 377.01 | 380.13 | 368.08 | 369.34 | 289,978 | -5.59(-1.49%) |
Jun 30, 2017 | 370.49 | 376.74 | 370.04 | 374.93 | 604,311 | +6.88(+1.87%) |
Jun 29, 2017 | 374.02 | 376.54 | 364.06 | 368.05 | 673,221 | -8.28(-2.20%) |
Jun 28, 2017 | 381.48 | 382.62 | 375.09 | 376.33 | 409,332 | -2.52(-0.67%) |
Jun 27, 2017 | 382.60 | 384.25 | 378.42 | 378.85 | 463,250 | -4.23(-1.10%) |
Jun 26, 2017 | 379.48 | 384.52 | 378.90 | 383.08 | 542,282 | +3.86(+1.02%) |
Jun 23, 2017 | 386.69 | 378.98 | 379.22 | 1,613,393 | -5.43(-1.41%) | |
Jun 22, 2017 | 381.08 | 386.58 | 378.30 | 384.65 | 693,810 | +3.32(+0.87%) |
Jun 21, 2017 | 377.32 | 381.78 | 372.85 | 381.33 | 804,154 | +2.23(+0.59%) |
Jun 20, 2017 | 378.97 | 380.51 | 375.75 | 379.11 | 522,408 | +1.50(+0.40%) |
Jun 19, 2017 | 373.80 | 377.97 | 372.74 | 377.60 | 523,619 | +4.31(+1.16%) |
Jun 16, 2017 | 381.22 | 382.08 | 370.44 | 373.29 | 1,966,599 | -5.84(-1.54%) |
Jun 15, 2017 | 374.86 | 380.28 | 373.13 | 379.12 | 361,248 | +1.62(+0.43%) |
Jun 14, 2017 | 381.28 | 382.08 | 376.35 | 377.50 | 467,814 | +1.36(+0.36%) |
Jun 13, 2017 | 371.80 | 380.03 | 371.68 | 376.14 | 450,348 | +4.83(+1.30%) |
Jun 12, 2017 | 381.59 | 384.55 | 368.91 | 371.31 | 995,582 | -12.41(-3.23%) |
Jun 09, 2017 | 383.87 | 386.76 | 380.71 | 383.71 | 635,242 | -1.03(-0.27%) |
Jun 08, 2017 | 385.93 | 386.04 | 379.21 | 384.74 | 450,936 | -0.26(-0.07%) |
Jun 07, 2017 | 386.17 | 388.18 | 381.92 | 385.00 | 465,166 | -1.41(-0.37%) |
Jun 06, 2017 | 388.28 | 390.74 | 385.35 | 386.42 | 427,929 | -1.66(-0.43%) |
Jun 05, 2017 | 386.64 | 388.95 | 384.53 | 388.08 | 404,772 | -0.10(-0.02%) |
Jun 02, 2017 | 382.59 | 388.52 | 380.04 | 388.18 | 607,631 | +6.46(+1.69%) |
Jun 01, 2017 | 385.89 | 387.04 | 380.93 | 381.72 | 565,202 | -3.56(-0.93%) |
May 31, 2017 | 385.00 | 386.72 | 381.70 | 385.28 | 848,750 | +0.96(+0.25%) |
May 30, 2017 | 384.81 | 386.81 | 384.22 | 384.32 | 395,401 | -1.14(-0.30%) |
May 26, 2017 | 388.75 | 390.15 | 384.38 | 385.47 | 339,771 | -3.28(-0.84%) |
May 25, 2017 | 386.71 | 389.64 | 384.35 | 388.74 | 484,642 | +3.97(+1.03%) |
May 24, 2017 | 379.98 | 385.90 | 379.98 | 384.78 | 484,791 | +4.05(+1.06%) |
May 23, 2017 | 380.73 | 383.62 | 379.46 | 380.72 | 390,328 | +0.97(+0.26%) |
May 22, 2017 | 371.57 | 380.34 | 371.57 | 379.75 | 466,358 | +8.68(+2.34%) |
May 19, 2017 | 371.03 | 373.72 | 368.67 | 371.07 | 421,936 | +0.85(+0.23%) |
May 18, 2017 | 369.99 | 370.91 | 366.04 | 370.22 | 609,614 | -1.05(-0.28%) |
May 17, 2017 | 370.95 | 374.03 | 370.56 | 371.27 | 476,796 | -0.58(-0.16%) |
May 16, 2017 | 373.73 | 375.11 | 369.25 | 371.85 | 423,979 | -1.89(-0.50%) |
May 15, 2017 | 374.67 | 377.18 | 373.09 | 373.74 | 581,621 | -1.10(-0.29%) |
May 12, 2017 | 371.96 | 375.03 | 370.96 | 374.83 | 612,657 | +2.00(+0.54%) |
May 11, 2017 | 368.99 | 373.31 | 367.74 | 372.83 | 410,951 | +3.23(+0.88%) |
May 10, 2017 | 370.50 | 371.55 | 368.45 | 369.60 | 421,941 | -0.75(-0.20%) |
May 09, 2017 | 371.85 | 372.00 | 369.05 | 370.35 | 392,298 | -0.63(-0.17%) |
May 08, 2017 | 371.00 | 371.90 | 367.06 | 370.98 | 687,865 | +0.34(+0.09%) |
May 05, 2017 | 369.16 | 370.82 | 366.73 | 370.64 | 531,488 | +1.71(+0.46%) |
May 04, 2017 | 367.76 | 369.85 | 364.02 | 368.93 | 661,148 | +0.96(+0.26%) |
May 03, 2017 | 368.76 | 369.53 | 365.37 | 367.97 | 582,111 | +0.28(+0.08%) |
May 02, 2017 | 365.63 | 368.31 | 363.61 | 367.70 | 550,995 | +2.33(+0.64%) |
May 01, 2017 | 363.20 | 365.82 | 361.99 | 365.37 | 655,399 | +2.16(+0.59%) |
Apr 28, 2017 | 357.08 | 363.57 | 355.80 | 363.21 | 653,707 | +5.88(+1.64%) |
Apr 27, 2017 | 360.33 | 360.69 | 350.43 | 357.33 | 712,748 | +3.14(+0.89%) |
Apr 26, 2017 | 354.15 | 356.40 | 351.77 | 354.19 | 639,551 | +0.68(+0.19%) |
Apr 25, 2017 | 351.56 | 353.78 | 350.60 | 353.51 | 526,100 | +2.19(+0.62%) |
Apr 24, 2017 | 352.27 | 353.44 | 346.61 | 351.32 | 620,521 | +1.90(+0.54%) |
Apr 21, 2017 | 352.52 | 352.67 | 348.94 | 349.42 | 532,188 | -2.86(-0.81%) |
Apr 20, 2017 | 351.87 | 354.38 | 349.35 | 352.28 | 528,216 | +1.02(+0.29%) |
Apr 19, 2017 | 350.64 | 351.83 | 348.81 | 351.26 | 374,309 | +0.88(+0.25%) |
Apr 18, 2017 | 349.76 | 351.50 | 348.91 | 350.38 | 328,568 | -0.05(-0.01%) |
Apr 17, 2017 | 346.91 | 350.44 | 346.91 | 350.44 | 446,986 | +3.39(+0.98%) |
Apr 13, 2017 | 348.08 | 349.56 | 346.56 | 347.04 | 421,704 | -0.56(-0.16%) |
Apr 12, 2017 | 346.81 | 348.28 | 345.16 | 347.61 | 561,747 | -0.07(-0.02%) |
Apr 11, 2017 | 348.03 | 349.24 | 345.31 | 347.68 | 517,677 | -0.95(-0.27%) |
Apr 10, 2017 | 349.11 | 349.99 | 347.01 | 348.63 | 480,743 | -0.70(-0.20%) |
Apr 07, 2017 | 350.32 | 351.37 | 348.90 | 349.33 | 488,381 | -0.38(-0.11%) |
Apr 06, 2017 | 347.31 | 350.42 | 346.53 | 349.71 | 388,576 | +1.86(+0.53%) |
Apr 05, 2017 | 347.04 | 351.77 | 346.23 | 347.85 | 476,286 | +0.05(+0.01%) |
Apr 04, 2017 | 350.11 | 350.11 | 346.35 | 347.80 | 487,219 | -2.17(-0.62%) |
Apr 03, 2017 | 348.63 | 350.71 | 345.41 | 349.97 | 618,506 | +1.83(+0.52%) |
Mar 31, 2017 | 344.35 | 350.97 | 343.89 | 348.14 | 1,114,857 | +2.81(+0.81%) |
Mar 30, 2017 | 341.80 | 346.08 | 340.69 | 345.33 | 555,201 | +2.73(+0.80%) |
Mar 29, 2017 | 335.69 | 343.01 | 334.55 | 342.60 | 677,249 | +7.95(+2.37%) |
Mar 28, 2017 | 334.10 | 336.31 | 333.26 | 334.65 | 463,941 | +0.75(+0.22%) |
Mar 27, 2017 | 334.77 | 336.03 | 331.87 | 333.90 | 740,984 | -3.56(-1.05%) |
Mar 24, 2017 | 339.70 | 341.24 | 333.98 | 337.46 | 1,971,859 | +0.03(+0.01%) |
Mar 23, 2017 | 336.47 | 341.66 | 335.46 | 337.43 | 825,958 | +0.50(+0.15%) |
Mar 22, 2017 | 333.57 | 337.76 | 333.18 | 336.92 | 633,780 | +3.53(+1.06%) |
Mar 21, 2017 | 335.51 | 340.33 | 332.63 | 333.39 | 958,466 | -0.14(-0.04%) |
Mar 20, 2017 | 327.58 | 335.08 | 327.04 | 333.53 | 1,109,334 | +6.89(+2.11%) |
Mar 17, 2017 | 329.13 | 329.39 | 325.89 | 326.64 | 1,337,029 | -2.20(-0.67%) |
Mar 16, 2017 | 333.79 | 333.92 | 327.42 | 328.84 | 854,625 | -4.88(-1.46%) |
Mar 15, 2017 | 331.88 | 335.19 | 329.68 | 333.71 | 762,521 | +2.09(+0.63%) |
Mar 14, 2017 | 330.85 | 334.90 | 329.72 | 331.63 | 940,411 | +0.92(+0.28%) |
Mar 13, 2017 | 331.49 | 335.45 | 329.74 | 330.70 | 1,410,200 | +1.01(+0.31%) |
Mar 10, 2017 | 328.51 | 330.87 | 324.91 | 329.70 | 1,437,509 | +2.74(+0.84%) |
Mar 09, 2017 | 316.51 | 327.38 | 316.51 | 326.96 | 3,703,494 | +10.94(+3.46%) |
Mar 08, 2017 | 326.45 | 326.45 | 314.69 | 316.02 | 898,718 | -10.27(-3.15%) |
Mar 07, 2017 | 328.32 | 329.00 | 325.23 | 326.29 | 303,730 | -2.01(-0.61%) |
Mar 06, 2017 | 323.08 | 329.19 | 323.08 | 328.30 | 420,164 | +1.62(+0.50%) |
Mar 03, 2017 | 322.76 | 326.78 | 322.50 | 326.68 | 381,233 | +2.57(+0.79%) |
Mar 02, 2017 | 328.69 | 328.88 | 324.00 | 324.11 | 693,763 | -4.57(-1.39%) |
Mar 01, 2017 | 326.93 | 331.47 | 324.72 | 328.68 | 564,005 | +1.67(+0.51%) |
Feb 28, 2017 | 327.87 | 330.85 | 326.59 | 327.01 | 498,974 | -1.02(-0.31%) |
Feb 27, 2017 | 330.31 | 331.52 | 327.68 | 328.03 | 410,063 | -2.09(-0.63%) |
Feb 24, 2017 | 322.77 | 330.25 | 321.72 | 330.11 | 682,793 | +7.64(+2.37%) |
Feb 23, 2017 | 324.63 | 326.08 | 320.49 | 322.47 | 655,270 | -0.41(-0.13%) |
Feb 22, 2017 | 321.02 | 323.28 | 319.83 | 322.88 | 588,966 | +1.71(+0.53%) |
Feb 21, 2017 | 322.64 | 326.06 | 318.80 | 321.17 | 804,516 | -2.54(-0.79%) |
Feb 17, 2017 | 323.71 | 323.71 | 323.71 | 0 | +0.95(+0.29%) | |
Feb 16, 2017 | 324.33 | 332.21 | 319.71 | 322.76 | 1,426,531 | -6.56(-1.99%) |
Feb 15, 2017 | 328.48 | 331.78 | 327.58 | 329.31 | 528,675 | -1.63(-0.49%) |
Feb 14, 2017 | 334.62 | 334.62 | 328.78 | 330.94 | 381,096 | -3.50(-1.05%) |
Feb 13, 2017 | 335.84 | 335.84 | 332.82 | 334.44 | 392,229 | +0.21(+0.06%) |
Feb 10, 2017 | 334.58 | 335.02 | 332.41 | 334.24 | 386,237 | +0.56(+0.17%) |
Feb 09, 2017 | 332.49 | 334.82 | 330.84 | 333.67 | 544,712 | +1.58(+0.48%) |
Feb 08, 2017 | 330.07 | 332.48 | 329.01 | 332.09 | 539,456 | +2.88(+0.87%) |
Feb 07, 2017 | 330.27 | 331.73 | 328.93 | 329.21 | 443,403 | -0.89(-0.27%) |
Feb 06, 2017 | 333.21 | 333.59 | 329.75 | 330.10 | 439,886 | -2.73(-0.82%) |
Feb 03, 2017 | 333.32 | 334.19 | 332.19 | 332.83 | 330,873 | +1.50(+0.45%) |
Feb 02, 2017 | 330.32 | 333.30 | 328.93 | 331.32 | 391,928 | +1.54(+0.47%) |