Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 166.50 | 165.01 | 165.09 | 46,464 | +0.35(+0.21%) | |
Jun 28, 2018 | 163.83 | 165.09 | 162.72 | 164.73 | 43,290 | +0.41(+0.25%) |
Jun 27, 2018 | 166.11 | 166.71 | 164.33 | 164.33 | 64,164 | -1.69(-1.02%) |
Jun 26, 2018 | 166.56 | 166.61 | 165.76 | 166.02 | 51,229 | -0.41(-0.24%) |
Jun 25, 2018 | 167.51 | 167.89 | 165.23 | 166.43 | 55,772 | -1.76(-1.04%) |
Jun 22, 2018 | 168.06 | 168.75 | 167.74 | 168.18 | 27,641 | +0.68(+0.41%) |
Jun 21, 2018 | 168.25 | 168.40 | 167.11 | 167.50 | 23,202 | -1.00(-0.59%) |
Jun 20, 2018 | 168.20 | 168.79 | 168.07 | 168.50 | 28,821 | +0.49(+0.29%) |
Jun 19, 2018 | 166.34 | 168.07 | 166.06 | 168.01 | 89,246 | +0.37(+0.22%) |
Jun 18, 2018 | 168.23 | 168.23 | 167.04 | 167.64 | 191,503 | -1.52(-0.90%) |
Jun 15, 2018 | 169.21 | 168.08 | 169.15 | 35,326 | +0.52(+0.31%) | |
Jun 14, 2018 | 168.10 | 168.74 | 167.75 | 168.63 | 18,346 | +0.89(+0.53%) |
Jun 13, 2018 | 168.37 | 168.94 | 167.73 | 167.75 | 49,598 | -0.11(-0.07%) |
Jun 12, 2018 | 167.87 | 168.11 | 167.22 | 167.86 | 39,765 | -0.03(-0.02%) |
Jun 11, 2018 | 167.61 | 168.60 | 167.31 | 167.89 | 30,096 | +0.29(+0.17%) |
Jun 08, 2018 | 166.44 | 167.65 | 166.44 | 167.60 | 29,540 | +1.12(+0.67%) |
Jun 07, 2018 | 166.97 | 166.97 | 165.76 | 166.48 | 37,243 | -0.08(-0.05%) |
Jun 06, 2018 | 166.59 | 166.56 | 251,329 | +1.86(+1.13%) | ||
Jun 05, 2018 | 164.72 | 165.35 | 163.95 | 164.71 | 23,451 | -0.13(-0.08%) |
Jun 04, 2018 | 164.59 | 165.01 | 163.79 | 164.84 | 34,626 | +0.61(+0.37%) |
Jun 01, 2018 | 163.15 | 164.25 | 163.15 | 164.23 | 62,239 | +1.86(+1.14%) |
May 31, 2018 | 163.76 | 163.78 | 162.35 | 162.37 | 29,605 | -1.61(-0.98%) |
May 30, 2018 | 161.50 | 164.40 | 161.50 | 163.98 | 156,451 | +2.24(+1.38%) |
May 29, 2018 | 162.35 | 162.35 | 160.63 | 161.74 | 90,493 | -1.63(-1.00%) |
May 25, 2018 | 163.37 | 163.37 | 163.37 | 0 | +0.01(+0.01%) | |
May 24, 2018 | 163.74 | 164.17 | 162.68 | 163.36 | 74,938 | -0.49(-0.30%) |
May 23, 2018 | 162.64 | 163.94 | 162.64 | 163.85 | 42,244 | +0.47(+0.29%) |
May 22, 2018 | 164.11 | 164.29 | 163.19 | 163.38 | 48,485 | -0.25(-0.15%) |
May 21, 2018 | 164.25 | 164.56 | 163.52 | 163.63 | 19,722 | -0.14(-0.08%) |
May 18, 2018 | 163.27 | 163.83 | 162.78 | 163.76 | 33,198 | +0.57(+0.35%) |
May 17, 2018 | 162.94 | 163.43 | 162.42 | 163.19 | 42,027 | +0.09(+0.06%) |
May 16, 2018 | 162.12 | 163.61 | 162.12 | 163.10 | 37,388 | +0.95(+0.59%) |
May 15, 2018 | 163.18 | 163.18 | 161.72 | 162.15 | 80,058 | -2.10(-1.28%) |
May 14, 2018 | 163.36 | 164.90 | 163.36 | 164.25 | 96,544 | +1.07(+0.66%) |
May 11, 2018 | 160.97 | 163.42 | 160.69 | 163.17 | 43,787 | +2.39(+1.49%) |
May 10, 2018 | 159.23 | 161.40 | 159.23 | 160.78 | 34,633 | +2.04(+1.29%) |
May 09, 2018 | 157.74 | 159.24 | 157.21 | 158.74 | 70,701 | +1.16(+0.74%) |
May 08, 2018 | 158.56 | 158.56 | 156.73 | 157.58 | 304,298 | -1.23(-0.77%) |
May 07, 2018 | 159.27 | 160.01 | 158.51 | 158.80 | 24,007 | -0.07(-0.05%) |
May 04, 2018 | 157.31 | 159.50 | 156.75 | 158.88 | 50,482 | +1.28(+0.81%) |
May 03, 2018 | 158.02 | 158.06 | 155.59 | 157.59 | 58,305 | -0.98(-0.62%) |
May 02, 2018 | 159.96 | 159.96 | 158.31 | 158.57 | 37,872 | -2.25(-1.40%) |
May 01, 2018 | 160.79 | 160.97 | 159.55 | 160.83 | 68,006 | +0.13(+0.08%) |
Apr 30, 2018 | 163.52 | 163.53 | 160.70 | 160.70 | 60,974 | -2.71(-1.66%) |
Apr 27, 2018 | 162.32 | 163.42 | 162.13 | 163.41 | 35,180 | +0.92(+0.57%) |
Apr 26, 2018 | 161.07 | 163.13 | 161.06 | 162.48 | 37,823 | +2.03(+1.27%) |
Apr 25, 2018 | 159.21 | 160.76 | 158.78 | 160.45 | 54,792 | +0.61(+0.38%) |
Apr 24, 2018 | 161.60 | 161.76 | 159.08 | 159.84 | 56,078 | -1.41(-0.88%) |
Apr 23, 2018 | 161.21 | 161.72 | 160.63 | 161.25 | 29,394 | +0.58(+0.36%) |
Apr 20, 2018 | 161.79 | 161.97 | 160.25 | 160.67 | 60,280 | -0.81(-0.50%) |
Apr 19, 2018 | 162.43 | 162.73 | 160.93 | 161.48 | 43,701 | -1.43(-0.88%) |
Apr 18, 2018 | 163.17 | 163.40 | 162.13 | 162.91 | 81,649 | +0.21(+0.13%) |
Apr 17, 2018 | 162.37 | 162.95 | 161.82 | 162.70 | 37,208 | +1.29(+0.80%) |
Apr 16, 2018 | 161.27 | 161.81 | 161.11 | 161.41 | 35,064 | +1.25(+0.78%) |
Apr 13, 2018 | 161.06 | 161.11 | 159.40 | 160.16 | 55,856 | -0.13(-0.08%) |
Apr 12, 2018 | 159.85 | 161.00 | 159.85 | 160.29 | 63,613 | +1.26(+0.79%) |
Apr 11, 2018 | 159.28 | 160.13 | 158.90 | 159.03 | 51,746 | -1.43(-0.89%) |
Apr 10, 2018 | 159.31 | 160.84 | 158.95 | 160.47 | 111,792 | +2.77(+1.76%) |
Apr 09, 2018 | 157.10 | 159.84 | 156.72 | 157.70 | 76,652 | +1.63(+1.04%) |
Apr 06, 2018 | 158.68 | 159.28 | 154.82 | 156.07 | 127,322 | -4.08(-2.55%) |
Apr 05, 2018 | 160.50 | 160.83 | 159.50 | 160.15 | 30,218 | -0.02(-0.01%) |
Apr 04, 2018 | 155.95 | 160.61 | 155.95 | 160.17 | 135,275 | +2.22(+1.40%) |
Apr 03, 2018 | 156.20 | 158.13 | 155.62 | 157.96 | 198,450 | +2.57(+1.65%) |
Apr 02, 2018 | 158.97 | 159.36 | 154.18 | 155.39 | 195,726 | -4.07(-2.55%) |
Mar 29, 2018 | 159.46 | 159.46 | 159.46 | 0 | +1.10(+0.69%) | |
Mar 28, 2018 | 158.02 | 159.66 | 157.78 | 158.36 | 128,200 | +0.79(+0.50%) |
Mar 27, 2018 | 159.94 | 160.35 | 156.64 | 157.57 | 76,976 | -2.00(-1.26%) |
Mar 26, 2018 | 158.09 | 159.76 | 156.31 | 159.57 | 59,439 | +3.34(+2.13%) |
Mar 23, 2018 | 159.68 | 160.02 | 156.18 | 156.24 | 148,784 | -3.28(-2.06%) |
Mar 22, 2018 | 162.58 | 162.85 | 159.43 | 159.52 | 316,987 | -4.83(-2.94%) |
Mar 21, 2018 | 165.01 | 165.63 | 164.14 | 164.35 | 307,390 | -0.48(-0.29%) |
Mar 20, 2018 | 164.87 | 165.33 | 163.95 | 164.83 | 31,424 | +0.33(+0.20%) |
Mar 19, 2018 | 166.75 | 166.99 | 163.21 | 164.50 | 147,534 | -2.73(-1.63%) |
Mar 16, 2018 | 167.37 | 167.88 | 167.22 | 167.22 | 23,128 | +0.04(+0.02%) |
Mar 15, 2018 | 168.01 | 168.49 | 166.97 | 167.19 | 56,273 | -0.27(-0.16%) |
Mar 14, 2018 | 168.82 | 169.08 | 167.04 | 167.45 | 32,296 | -0.88(-0.52%) |
Mar 13, 2018 | 168.63 | 169.38 | 167.91 | 168.33 | 56,716 | +0.18(+0.11%) |
Mar 12, 2018 | 168.97 | 169.05 | 167.95 | 168.15 | 44,687 | -0.70(-0.41%) |
Mar 09, 2018 | 167.45 | 168.84 | 166.86 | 168.84 | 128,132 | +2.54(+1.53%) |
Mar 08, 2018 | 165.36 | 166.42 | 165.25 | 166.30 | 51,799 | +1.24(+0.75%) |
Mar 07, 2018 | 165.28 | 165.06 | 36,152 | +0.76(+0.47%) | ||
Mar 06, 2018 | 164.84 | 165.66 | 163.42 | 164.29 | 153,087 | -0.12(-0.07%) |
Mar 05, 2018 | 161.97 | 164.82 | 161.97 | 164.41 | 47,432 | +1.58(+0.97%) |
Mar 02, 2018 | 160.03 | 163.20 | 160.03 | 162.83 | 138,236 | +1.85(+1.15%) |
Mar 01, 2018 | 163.43 | 163.98 | 159.77 | 160.98 | 307,020 | -2.57(-1.57%) |
Feb 28, 2018 | 166.54 | 166.72 | 163.55 | 163.55 | 50,389 | -2.84(-1.71%) |
Feb 27, 2018 | 168.00 | 168.39 | 166.39 | 166.39 | 39,769 | -1.47(-0.88%) |
Feb 26, 2018 | 166.24 | 168.10 | 166.24 | 167.86 | 50,562 | +1.97(+1.19%) |
Feb 23, 2018 | 164.26 | 165.95 | 163.67 | 165.89 | 39,635 | +2.46(+1.51%) |
Feb 22, 2018 | 163.07 | 163.43 | 43,388 | -0.38(-0.23%) | ||
Feb 21, 2018 | 164.58 | 166.62 | 163.76 | 163.81 | 69,744 | -0.64(-0.39%) |
Feb 20, 2018 | 165.17 | 166.04 | 164.14 | 164.45 | 74,184 | -1.86(-1.12%) |
Feb 16, 2018 | 166.31 | 166.31 | 166.31 | 0 | +1.19(+0.72%) | |
Feb 15, 2018 | 164.41 | 165.12 | 163.82 | 165.12 | 69,146 | +1.75(+1.07%) |
Feb 14, 2018 | 160.24 | 163.63 | 160.07 | 163.37 | 82,465 | +2.17(+1.35%) |
Feb 13, 2018 | 160.56 | 161.63 | 159.64 | 161.20 | 83,472 | -0.05(-0.03%) |
Feb 12, 2018 | 160.61 | 162.41 | 159.31 | 161.25 | 210,864 | +1.74(+1.09%) |
Feb 09, 2018 | 158.82 | 160.95 | 154.87 | 159.51 | 164,483 | +2.19(+1.39%) |
Feb 08, 2018 | 163.29 | 163.44 | 157.25 | 157.32 | 132,364 | -5.86(-3.59%) |
Feb 07, 2018 | 162.87 | 165.25 | 162.83 | 163.18 | 104,045 | -0.18(-0.11%) |
Feb 06, 2018 | 158.38 | 164.02 | 157.42 | 163.36 | 194,557 | -0.39(-0.24%) |
Feb 05, 2018 | 168.31 | 168.99 | 161.08 | 163.75 | 222,548 | -5.41(-3.20%) |
Feb 02, 2018 | 169.85 | 171.39 | 169.11 | 169.16 | 161,122 | -2.24(-1.31%) |
Feb 01, 2018 | 170.43 | 172.15 | 170.30 | 171.40 | 328,174 | +0.36(+0.21%) |
Jan 31, 2018 | 174.42 | 174.45 | 170.59 | 171.04 | 514,837 | -2.48(-1.43%) |
Jan 30, 2018 | 174.35 | 174.48 | 173.56 | 173.52 | 79,946 | -3.69(-2.08%) |
Jan 29, 2018 | 177.17 | 178.09 | 177.17 | 177.20 | 102,121 | -0.40(-0.22%) |
Jan 26, 2018 | 174.78 | 177.62 | 174.78 | 177.60 | 67,380 | +3.48(+2.00%) |
Jan 25, 2018 | 173.46 | 174.12 | 172.88 | 174.12 | 68,248 | +1.58(+0.91%) |
Jan 24, 2018 | 172.82 | 173.14 | 171.93 | 172.54 | 63,770 | +0.50(+0.29%) |
Jan 23, 2018 | 172.48 | 172.96 | 172.00 | 172.04 | 61,485 | -0.70(-0.41%) |
Jan 22, 2018 | 171.36 | 172.74 | 171.08 | 172.74 | 95,989 | +1.64(+0.96%) |
Jan 19, 2018 | 170.84 | 171.15 | 170.33 | 171.10 | 51,457 | +0.58(+0.34%) |
Jan 18, 2018 | 170.26 | 170.57 | 169.57 | 170.52 | 37,834 | +0.17(+0.10%) |
Jan 17, 2018 | 169.60 | 170.64 | 169.15 | 170.35 | 71,152 | +1.63(+0.97%) |
Jan 16, 2018 | 168.63 | 170.20 | 168.50 | 168.72 | 212,553 | +0.57(+0.34%) |
Jan 12, 2018 | 168.15 | 168.15 | 168.15 | 0 | +1.14(+0.68%) | |
Jan 11, 2018 | 166.54 | 167.02 | 166.15 | 167.00 | 77,595 | +0.76(+0.45%) |
Jan 10, 2018 | 166.16 | 166.29 | 165.07 | 166.25 | 26,951 | -0.28(-0.17%) |
Jan 09, 2018 | 165.03 | 166.92 | 165.03 | 166.52 | 68,272 | +1.91(+1.16%) |
Jan 08, 2018 | 165.09 | 165.22 | 163.84 | 164.62 | 70,287 | -0.80(-0.48%) |
Jan 05, 2018 | 164.59 | 165.50 | 164.36 | 165.42 | 42,075 | +1.33(+0.81%) |
Jan 04, 2018 | 164.66 | 164.66 | 163.74 | 164.09 | 60,125 | +0.18(+0.11%) |
Jan 03, 2018 | 162.46 | 164.02 | 161.90 | 163.92 | 56,835 | +1.59(+0.98%) |
Jan 02, 2018 | 160.30 | 162.41 | 160.30 | 162.32 | 168,020 | +1.81(+1.13%) |
Dec 29, 2017 | 160.51 | 160.51 | 160.51 | 0 | -1.10(-0.68%) | |
Dec 28, 2017 | 161.66 | 161.66 | 161.16 | 161.60 | 18,020 | +0.21(+0.13%) |
Dec 27, 2017 | 161.22 | 161.68 | 161.21 | 161.39 | 46,587 | +0.44(+0.28%) |
Dec 26, 2017 | 160.93 | 161.16 | 160.88 | 160.95 | 54,520 | +0.07(+0.05%) |
Dec 22, 2017 | 161.06 | 161.36 | 160.59 | 160.88 | 43,874 | -0.47(-0.29%) |
Dec 21, 2017 | 161.94 | 162.25 | 161.26 | 161.35 | 72,297 | -0.33(-0.21%) |
Dec 20, 2017 | 162.12 | 162.57 | 161.61 | 161.68 | 32,548 | -0.41(-0.25%) |
Dec 19, 2017 | 162.51 | 162.60 | 162.03 | 162.08 | 51,173 | -0.23(-0.14%) |
Dec 18, 2017 | 162.52 | 163.04 | 162.18 | 162.31 | 75,899 | +0.11(+0.07%) |
Dec 15, 2017 | 161.32 | 162.25 | 161.31 | 162.20 | 196,386 | +1.75(+1.09%) |
Dec 14, 2017 | 162.54 | 162.63 | 160.43 | 160.45 | 107,237 | -1.81(-1.11%) |
Dec 13, 2017 | 161.58 | 162.75 | 161.58 | 162.26 | 164,574 | +0.60(+0.37%) |
Dec 12, 2017 | 161.43 | 161.89 | 161.28 | 161.66 | 214,715 | +0.58(+0.36%) |
Dec 11, 2017 | 160.63 | 161.29 | 160.51 | 161.08 | 472,681 | +0.52(+0.33%) |
Dec 08, 2017 | 159.16 | 160.56 | 159.16 | 160.56 | 32,626 | +1.81(+1.14%) |
Dec 07, 2017 | 158.59 | 159.00 | 158.13 | 158.75 | 31,184 | +0.21(+0.13%) |
Dec 06, 2017 | 158.91 | 159.18 | 157.87 | 158.54 | 36,950 | -0.18(-0.12%) |
Dec 05, 2017 | 159.03 | 159.95 | 158.72 | 158.72 | 130,729 | -0.39(-0.24%) |
Dec 04, 2017 | 162.18 | 162.18 | 159.11 | 159.11 | 57,130 | -2.14(-1.33%) |
Dec 01, 2017 | 161.18 | 161.84 | 160.10 | 161.25 | 397,093 | -0.28(-0.18%) |
Nov 30, 2017 | 160.72 | 161.95 | 160.50 | 161.53 | 58,653 | +1.30(+0.81%) |
Nov 29, 2017 | 159.52 | 160.72 | 159.52 | 160.24 | 40,456 | +0.89(+0.56%) |
Nov 28, 2017 | 158.70 | 159.57 | 158.31 | 159.35 | 48,649 | +0.96(+0.60%) |
Nov 27, 2017 | 158.27 | 158.59 | 158.10 | 158.39 | 32,850 | +0.07(+0.05%) |
Nov 24, 2017 | 158.26 | 158.36 | 157.84 | 158.32 | 33,557 | +0.43(+0.27%) |
Nov 22, 2017 | 158.03 | 158.39 | 157.70 | 157.89 | 78,724 | -0.21(-0.13%) |
Nov 21, 2017 | 157.25 | 158.35 | 157.25 | 158.10 | 32,380 | +1.38(+0.88%) |
Nov 20, 2017 | 157.22 | 157.22 | 156.46 | 156.72 | 35,908 | -0.55(-0.35%) |
Nov 17, 2017 | 157.14 | 157.55 | 157.12 | 157.27 | 25,413 | -0.60(-0.38%) |
Nov 16, 2017 | 156.59 | 157.98 | 156.58 | 157.87 | 37,404 | +1.71(+1.09%) |
Nov 15, 2017 | 156.13 | 156.69 | 155.63 | 156.16 | 42,358 | -0.43(-0.28%) |
Nov 14, 2017 | 156.51 | 156.86 | 155.99 | 156.59 | 45,057 | -0.73(-0.47%) |
Nov 13, 2017 | 156.77 | 157.56 | 156.50 | 157.33 | 39,311 | +0.20(+0.13%) |
Nov 10, 2017 | 157.39 | 157.48 | 156.13 | 157.12 | 116,010 | -1.02(-0.64%) |
Nov 09, 2017 | 157.72 | 158.23 | 157.10 | 158.14 | 121,226 | -0.06(-0.04%) |
Nov 08, 2017 | 157.81 | 158.37 | 157.34 | 158.21 | 28,127 | +0.39(+0.24%) |
Nov 07, 2017 | 157.79 | 158.15 | 157.31 | 157.82 | 38,893 | +0.25(+0.16%) |
Nov 06, 2017 | 157.91 | 158.16 | 157.56 | 157.57 | 110,256 | -0.51(-0.33%) |
Nov 03, 2017 | 156.56 | 158.16 | 156.56 | 158.09 | 115,593 | +1.51(+0.96%) |
Nov 02, 2017 | 157.04 | 157.42 | 156.27 | 156.58 | 286,854 | -0.44(-0.28%) |
Nov 01, 2017 | 157.01 | 157.72 | 156.31 | 157.02 | 709,397 | +0.26(+0.16%) |
Oct 31, 2017 | 157.12 | 157.34 | 156.54 | 156.77 | 39,066 | -0.16(-0.10%) |
Oct 30, 2017 | 158.38 | 156.66 | 156.92 | 76,769 | -1.76(-1.11%) | |
Oct 27, 2017 | 158.23 | 158.83 | 158.23 | 158.69 | 55,012 | +0.16(+0.10%) |
Oct 26, 2017 | 158.59 | 159.13 | 157.56 | 158.53 | 51,352 | -1.34(-0.84%) |
Oct 25, 2017 | 160.26 | 160.35 | 159.27 | 159.87 | 91,036 | -0.40(-0.25%) |
Oct 24, 2017 | 161.38 | 161.38 | 159.51 | 160.27 | 159,541 | -1.20(-0.74%) |
Oct 23, 2017 | 162.06 | 162.56 | 161.38 | 161.48 | 186,914 | -0.33(-0.20%) |
Oct 20, 2017 | 161.97 | 162.00 | 161.26 | 161.81 | 34,727 | +0.13(+0.08%) |
Oct 19, 2017 | 160.62 | 161.68 | 160.62 | 161.68 | 34,757 | +0.84(+0.53%) |
Oct 18, 2017 | 161.31 | 161.72 | 160.66 | 160.83 | 532,881 | +0.27(+0.17%) |
Oct 17, 2017 | 159.06 | 161.02 | 158.88 | 160.57 | 43,562 | +1.98(+1.25%) |
Oct 16, 2017 | 159.11 | 159.76 | 158.35 | 158.59 | 37,603 | -0.57(-0.36%) |
Oct 13, 2017 | 159.49 | 159.49 | 158.83 | 159.16 | 91,209 | -0.40(-0.25%) |
Oct 12, 2017 | 159.66 | 159.77 | 159.38 | 159.57 | 30,745 | -0.26(-0.16%) |
Oct 11, 2017 | 159.41 | 159.93 | 159.36 | 159.82 | 90,815 | +0.32(+0.20%) |
Oct 10, 2017 | 159.15 | 159.50 | 158.75 | 159.50 | 151,552 | +0.35(+0.22%) |
Oct 09, 2017 | 160.31 | 160.31 | 158.98 | 159.15 | 26,178 | -1.11(-0.69%) |
Oct 06, 2017 | 159.25 | 160.72 | 159.25 | 160.26 | 67,913 | -0.02(-0.01%) |
Oct 05, 2017 | 159.71 | 160.29 | 159.60 | 160.28 | 77,858 | +0.08(+0.05%) |
Oct 04, 2017 | 159.63 | 160.20 | 159.63 | 160.20 | 56,385 | +0.72(+0.45%) |
Oct 03, 2017 | 159.41 | 159.84 | 158.78 | 159.48 | 41,744 | +0.10(+0.06%) |
Oct 02, 2017 | 158.14 | 159.42 | 158.14 | 159.38 | 179,792 | +1.54(+0.98%) |
Sep 29, 2017 | 157.14 | 157.95 | 156.69 | 157.84 | 304,722 | +0.87(+0.56%) |
Sep 28, 2017 | 156.78 | 157.41 | 156.66 | 156.97 | 48,332 | +0.17(+0.11%) |
Sep 27, 2017 | 157.10 | 157.10 | 156.13 | 156.79 | 56,362 | +0.02(+0.01%) |
Sep 26, 2017 | 157.24 | 157.46 | 156.69 | 156.78 | 57,228 | -0.25(-0.16%) |
Sep 25, 2017 | 157.47 | 157.97 | 156.83 | 157.02 | 44,263 | -0.48(-0.30%) |
Sep 22, 2017 | 157.49 | 157.66 | 156.72 | 157.50 | 59,027 | +0.07(+0.05%) |
Sep 21, 2017 | 158.21 | 158.24 | 157.39 | 157.43 | 52,749 | -0.87(-0.55%) |
Sep 20, 2017 | 158.07 | 158.41 | 157.24 | 158.30 | 68,787 | +0.34(+0.21%) |
Sep 19, 2017 | 159.43 | 159.43 | 157.88 | 157.96 | 42,286 | -1.37(-0.86%) |
Sep 18, 2017 | 159.57 | 159.84 | 159.03 | 159.33 | 37,867 | +0.18(+0.11%) |
Sep 15, 2017 | 159.83 | 159.93 | 159.07 | 159.15 | 140,367 | -0.60(-0.38%) |
Sep 14, 2017 | 159.19 | 160.01 | 158.98 | 159.75 | 47,898 | +0.29(+0.18%) |
Sep 13, 2017 | 159.96 | 160.14 | 159.00 | 159.46 | 415,020 | -0.56(-0.35%) |
Sep 12, 2017 | 159.84 | 160.02 | 159.49 | 160.02 | 70,770 | +0.29(+0.18%) |
Sep 11, 2017 | 159.28 | 159.72 | 158.85 | 159.72 | 96,994 | +1.20(+0.76%) |
Sep 08, 2017 | 157.69 | 158.76 | 157.09 | 158.53 | 59,954 | +0.69(+0.44%) |
Sep 07, 2017 | 156.27 | 158.15 | 156.24 | 157.84 | 122,590 | +1.48(+0.95%) |
Sep 06, 2017 | 156.18 | 156.41 | 155.61 | 156.35 | 16,928 | +0.72(+0.47%) |
Sep 05, 2017 | 155.88 | 156.42 | 155.03 | 155.63 | 28,091 | -0.77(-0.49%) |
Sep 01, 2017 | 156.67 | 156.89 | 156.04 | 156.40 | 27,320 | -0.06(-0.04%) |
Aug 31, 2017 | 154.21 | 156.59 | 154.21 | 156.46 | 32,552 | +2.67(+1.74%) |
Aug 30, 2017 | 152.81 | 154.10 | 152.70 | 153.78 | 18,207 | +0.90(+0.59%) |
Aug 29, 2017 | 151.82 | 153.00 | 151.82 | 152.88 | 18,913 | +0.27(+0.18%) |
Aug 28, 2017 | 152.24 | 152.77 | 152.24 | 152.61 | 33,103 | +1.06(+0.70%) |
Aug 25, 2017 | 151.96 | 152.41 | 151.55 | 151.55 | 37,669 | -0.07(-0.05%) |
Aug 24, 2017 | 151.28 | 151.81 | 151.12 | 151.62 | 27,669 | +0.50(+0.33%) |
Aug 23, 2017 | 151.72 | 151.72 | 151.05 | 151.12 | 27,719 | -1.07(-0.70%) |
Aug 22, 2017 | 150.52 | 152.32 | 150.52 | 152.20 | 33,994 | +1.76(+1.17%) |
Aug 21, 2017 | 149.64 | 150.60 | 149.64 | 150.44 | 24,587 | +0.66(+0.44%) |
Aug 18, 2017 | 149.95 | 150.59 | 149.47 | 149.78 | 37,896 | -0.59(-0.40%) |
Aug 17, 2017 | 151.91 | 152.21 | 150.37 | 150.37 | 123,196 | -1.95(-1.28%) |
Aug 16, 2017 | 152.10 | 152.63 | 152.04 | 152.32 | 24,621 | +0.41(+0.27%) |
Aug 15, 2017 | 152.18 | 152.36 | 151.89 | 151.91 | 34,079 | +0.10(+0.07%) |
Aug 14, 2017 | 151.76 | 152.05 | 151.57 | 151.81 | 36,548 | +0.96(+0.64%) |
Aug 11, 2017 | 150.45 | 151.52 | 150.45 | 150.85 | 36,024 | +0.53(+0.35%) |
Aug 10, 2017 | 151.89 | 152.00 | 150.28 | 150.32 | 81,904 | -2.12(-1.39%) |
Aug 09, 2017 | 151.63 | 152.46 | 151.60 | 152.44 | 105,676 | +0.27(+0.17%) |
Aug 08, 2017 | 152.79 | 153.02 | 152.00 | 152.17 | 43,192 | -0.81(-0.53%) |
Aug 07, 2017 | 152.75 | 152.98 | 152.56 | 152.98 | 37,894 | +0.20(+0.13%) |
Aug 04, 2017 | 153.24 | 153.29 | 152.51 | 152.78 | 39,470 | -0.23(-0.15%) |
Aug 03, 2017 | 152.63 | 153.28 | 152.28 | 153.01 | 55,662 | +0.45(+0.29%) |
Aug 02, 2017 | 152.92 | 152.92 | 152.04 | 152.56 | 61,006 | -0.15(-0.10%) |
Aug 01, 2017 | 153.40 | 153.51 | 152.59 | 152.71 | 84,659 | -0.46(-0.30%) |
Jul 31, 2017 | 153.64 | 153.77 | 153.17 | 153.17 | 50,664 | -0.26(-0.17%) |
Jul 28, 2017 | 152.71 | 153.62 | 152.17 | 153.42 | 36,534 | +0.71(+0.47%) |
Jul 27, 2017 | 154.38 | 154.38 | 152.15 | 152.71 | 46,064 | -1.18(-0.77%) |
Jul 26, 2017 | 154.15 | 154.27 | 153.74 | 153.89 | 59,010 | -0.49(-0.31%) |
Jul 25, 2017 | 155.80 | 155.89 | 154.24 | 154.38 | 63,573 | -1.20(-0.77%) |
Jul 24, 2017 | 155.44 | 155.70 | 154.93 | 155.58 | 50,787 | +0.06(+0.04%) |
Jul 21, 2017 | 155.26 | 155.81 | 155.26 | 155.51 | 38,097 | -0.16(-0.11%) |
Jul 20, 2017 | 154.79 | 155.95 | 154.47 | 155.68 | 39,123 | +1.07(+0.69%) |
Jul 19, 2017 | 154.06 | 154.60 | 154.06 | 154.60 | 63,994 | +1.29(+0.84%) |
Jul 18, 2017 | 153.13 | 153.39 | 152.30 | 153.31 | 738,172 | +0.06(+0.04%) |
Jul 17, 2017 | 153.96 | 154.08 | 153.17 | 153.25 | 67,088 | -0.55(-0.36%) |
Jul 14, 2017 | 153.14 | 154.07 | 152.84 | 153.80 | 40,737 | +0.97(+0.63%) |
Jul 13, 2017 | 152.93 | 153.27 | 151.76 | 152.83 | 72,605 | +0.11(+0.07%) |
Jul 12, 2017 | 152.42 | 153.15 | 152.42 | 152.72 | 55,871 | +1.05(+0.69%) |
Jul 11, 2017 | 151.87 | 151.97 | 150.91 | 151.66 | 96,688 | -0.10(-0.07%) |
Jul 10, 2017 | 152.34 | 152.34 | 151.46 | 151.77 | 52,530 | -0.51(-0.34%) |
Jul 07, 2017 | 151.76 | 152.37 | 151.60 | 152.28 | 176,609 | +0.86(+0.57%) |
Jul 06, 2017 | 152.89 | 153.00 | 151.23 | 151.42 | 223,300 | -1.94(-1.27%) |
Jul 05, 2017 | 152.75 | 153.62 | 152.19 | 153.36 | 302,805 | +0.84(+0.55%) |