Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 220.65 | 224.43 | 214.22 | 215.14 | 5,706,550 | +0.12(+0.05%) |
Jan 30, 2018 | 211.60 | 220.56 | 210.89 | 215.03 | 12,724,813 | -9.78(-4.35%) |
Jan 29, 2018 | 226.50 | 227.87 | 224.79 | 224.80 | 2,822,246 | -0.96(-0.43%) |
Jan 26, 2018 | 222.61 | 226.01 | 222.12 | 225.77 | 2,878,355 | +2.99(+1.34%) |
Jan 25, 2018 | 222.39 | 223.38 | 221.61 | 222.78 | 2,692,233 | +0.30(+0.13%) |
Jan 24, 2018 | 223.53 | 224.72 | 221.44 | 222.48 | 2,930,726 | -0.33(-0.15%) |
Jan 23, 2018 | 220.79 | 224.41 | 220.26 | 222.80 | 3,594,909 | +1.50(+0.68%) |
Jan 22, 2018 | 221.33 | 221.52 | 219.31 | 221.30 | 4,412,258 | +0.19(+0.09%) |
Jan 19, 2018 | 221.87 | 222.02 | 219.04 | 221.11 | 4,725,424 | +0.17(+0.08%) |
Jan 18, 2018 | 217.40 | 221.61 | 216.75 | 220.94 | 6,859,986 | +4.30(+1.98%) |
Jan 17, 2018 | 213.23 | 217.12 | 212.48 | 216.64 | 5,639,704 | +5.03(+2.37%) |
Jan 16, 2018 | 212.05 | 213.53 | 210.12 | 211.62 | 7,540,558 | +3.87(+1.86%) |
Jan 12, 2018 | 207.75 | 207.75 | 207.75 | 0 | +2.95(+1.44%) | |
Jan 11, 2018 | 203.69 | 205.28 | 203.26 | 204.79 | 2,799,144 | +1.08(+0.53%) |
Jan 10, 2018 | 205.24 | 202.65 | 203.71 | 2,544,077 | -1.53(-0.74%) | |
Jan 09, 2018 | 204.22 | 205.92 | 202.90 | 205.24 | 2,892,337 | +1.02(+0.50%) |
Jan 08, 2018 | 207.28 | 207.81 | 204.09 | 204.22 | 3,136,046 | -3.61(-1.74%) |
Jan 05, 2018 | 204.61 | 208.12 | 204.19 | 207.83 | 2,677,426 | +3.89(+1.91%) |
Jan 04, 2018 | 203.84 | 205.44 | 203.69 | 203.94 | 3,025,418 | +0.88(+0.43%) |
Jan 03, 2018 | 201.37 | 203.36 | 200.37 | 203.06 | 2,660,681 | +2.11(+1.05%) |
Jan 02, 2018 | 200.82 | 202.12 | 199.90 | 200.95 | 3,835,376 | +0.64(+0.32%) |
Dec 29, 2017 | 200.31 | 200.31 | 200.31 | 0 | -2.10(-1.04%) | |
Dec 28, 2017 | 201.22 | 202.43 | 200.03 | 202.41 | 1,598,402 | +2.13(+1.07%) |
Dec 27, 2017 | 199.88 | 201.21 | 199.22 | 200.28 | 2,049,148 | +0.75(+0.37%) |
Dec 26, 2017 | 199.07 | 200.28 | 199.07 | 199.53 | 1,631,520 | -0.36(-0.18%) |
Dec 22, 2017 | 201.71 | 202.03 | 198.49 | 199.90 | 2,156,815 | -1.54(-0.76%) |
Dec 21, 2017 | 202.73 | 203.48 | 201.14 | 201.43 | 3,245,075 | -0.63(-0.31%) |
Dec 20, 2017 | 202.72 | 204.34 | 201.47 | 202.06 | 2,898,054 | +0.31(+0.15%) |
Dec 19, 2017 | 202.61 | 203.34 | 200.67 | 201.75 | 2,572,775 | -0.57(-0.28%) |
Dec 18, 2017 | 202.26 | 204.27 | 201.89 | 202.32 | 3,515,288 | +0.77(+0.38%) |
Dec 15, 2017 | 203.31 | 203.31 | 200.47 | 201.55 | 6,926,290 | +0.52(+0.26%) |
Dec 14, 2017 | 204.44 | 206.23 | 200.81 | 201.03 | 3,087,880 | -2.82(-1.38%) |
Dec 13, 2017 | 201.48 | 204.40 | 201.01 | 203.85 | 3,367,089 | +1.69(+0.84%) |
Dec 12, 2017 | 202.16 | 203.00 | 201.04 | 202.16 | 2,524,808 | -0.25(-0.13%) |
Dec 11, 2017 | 202.18 | 204.28 | 201.75 | 202.41 | 1,759,783 | -1.04(-0.51%) |
Dec 08, 2017 | 200.40 | 203.83 | 200.10 | 203.45 | 2,457,863 | +3.42(+1.71%) |
Dec 07, 2017 | 200.43 | 200.45 | 198.25 | 200.03 | 2,929,220 | +0.19(+0.10%) |
Dec 06, 2017 | 200.82 | 201.68 | 199.02 | 199.84 | 2,638,546 | -0.14(-0.07%) |
Dec 05, 2017 | 200.81 | 203.28 | 199.13 | 199.98 | 3,572,782 | -1.21(-0.60%) |
Dec 04, 2017 | 208.31 | 208.77 | 201.17 | 201.19 | 6,153,601 | -4.87(-2.36%) |
Dec 01, 2017 | 207.97 | 208.28 | 203.85 | 206.06 | 3,660,589 | -1.26(-0.61%) |
Nov 30, 2017 | 203.38 | 207.85 | 201.98 | 207.32 | 7,534,308 | +5.49(+2.72%) |
Nov 29, 2017 | 197.14 | 203.09 | 196.83 | 201.83 | 4,690,048 | +6.10(+3.12%) |
Nov 28, 2017 | 193.68 | 195.88 | 192.46 | 195.73 | 3,208,687 | +3.39(+1.76%) |
Nov 27, 2017 | 192.21 | 194.02 | 191.81 | 192.34 | 3,152,681 | -0.10(-0.05%) |
Nov 24, 2017 | 191.98 | 192.82 | 191.07 | 192.44 | 821,542 | +1.17(+0.61%) |
Nov 22, 2017 | 192.22 | 192.71 | 190.86 | 191.27 | 2,493,354 | -1.25(-0.65%) |
Nov 21, 2017 | 191.19 | 192.75 | 190.85 | 192.52 | 2,570,117 | +2.13(+1.12%) |
Nov 20, 2017 | 190.17 | 190.78 | 189.79 | 190.40 | 2,253,141 | +0.32(+0.17%) |
Nov 17, 2017 | 190.59 | 191.49 | 189.40 | 190.08 | 2,084,363 | -1.11(-0.58%) |
Nov 16, 2017 | 190.51 | 191.99 | 190.08 | 191.19 | 2,111,921 | +1.15(+0.61%) |
Nov 15, 2017 | 190.97 | 191.94 | 189.82 | 190.04 | 2,005,190 | -1.68(-0.87%) |
Nov 14, 2017 | 192.17 | 192.61 | 191.00 | 191.72 | 2,201,817 | -0.86(-0.45%) |
Nov 13, 2017 | 190.45 | 193.37 | 190.12 | 192.58 | 2,939,807 | +1.44(+0.75%) |
Nov 10, 2017 | 191.49 | 191.81 | 190.35 | 191.14 | 1,529,118 | -0.44(-0.23%) |
Nov 09, 2017 | 190.70 | 191.76 | 189.38 | 191.58 | 2,031,507 | +0.72(+0.38%) |
Nov 08, 2017 | 192.05 | 192.82 | 190.80 | 190.87 | 2,497,230 | -1.75(-0.91%) |
Nov 07, 2017 | 192.65 | 193.38 | 190.97 | 192.61 | 2,038,288 | +0.53(+0.27%) |
Nov 06, 2017 | 191.90 | 193.73 | 191.80 | 192.09 | 2,532,877 | -0.68(-0.35%) |
Nov 03, 2017 | 190.82 | 193.64 | 190.26 | 192.77 | 2,426,174 | +1.60(+0.84%) |
Nov 02, 2017 | 190.27 | 191.51 | 189.27 | 191.16 | 3,120,608 | +1.42(+0.75%) |
Nov 01, 2017 | 191.64 | 192.55 | 189.19 | 189.74 | 2,101,286 | -0.62(-0.33%) |
Oct 31, 2017 | 189.62 | 190.64 | 188.18 | 190.37 | 4,140,655 | +0.75(+0.40%) |
Oct 30, 2017 | 192.17 | 192.68 | 189.61 | 189.62 | 2,735,707 | -2.91(-1.51%) |
Oct 27, 2017 | 189.40 | 192.68 | 188.85 | 192.52 | 4,842,659 | +3.12(+1.65%) |
Oct 26, 2017 | 188.28 | 191.71 | 187.98 | 189.40 | 4,799,200 | +1.44(+0.77%) |
Oct 25, 2017 | 188.65 | 189.39 | 187.52 | 187.96 | 3,211,386 | -0.53(-0.28%) |
Oct 24, 2017 | 186.89 | 188.57 | 186.44 | 188.49 | 3,820,676 | +1.03(+0.55%) |
Oct 23, 2017 | 187.98 | 188.76 | 186.37 | 187.46 | 2,497,096 | -0.43(-0.23%) |
Oct 20, 2017 | 184.97 | 188.55 | 184.46 | 187.90 | 5,674,698 | +3.84(+2.09%) |
Oct 19, 2017 | 186.07 | 186.32 | 183.56 | 184.06 | 3,833,834 | -1.79(-0.96%) |
Oct 18, 2017 | 184.55 | 188.18 | 184.45 | 185.85 | 5,296,507 | +1.21(+0.66%) |
Oct 17, 2017 | 178.22 | 187.11 | 177.83 | 184.64 | 9,882,427 | +9.68(+5.53%) |
Oct 16, 2017 | 174.30 | 175.06 | 173.29 | 174.96 | 3,231,402 | +0.62(+0.35%) |
Oct 13, 2017 | 171.69 | 174.51 | 168.44 | 174.34 | 6,001,774 | -0.36(-0.21%) |
Oct 12, 2017 | 176.59 | 176.91 | 174.53 | 174.70 | 3,262,858 | -2.12(-1.20%) |
Oct 11, 2017 | 176.25 | 177.55 | 175.31 | 176.82 | 3,241,717 | +0.53(+0.30%) |
Oct 10, 2017 | 177.73 | 177.78 | 175.38 | 176.30 | 2,760,384 | -1.47(-0.83%) |
Oct 09, 2017 | 179.31 | 179.59 | 177.29 | 177.76 | 3,716,334 | -1.59(-0.89%) |
Oct 06, 2017 | 179.21 | 181.10 | 178.86 | 179.36 | 3,712,480 | +0.14(+0.08%) |
Oct 05, 2017 | 181.05 | 181.05 | 178.00 | 179.21 | 4,493,297 | -2.34(-1.29%) |
Oct 04, 2017 | 180.24 | 181.77 | 179.69 | 181.55 | 2,524,813 | +1.68(+0.93%) |
Oct 03, 2017 | 178.85 | 180.61 | 178.63 | 179.87 | 2,798,033 | +1.08(+0.60%) |
Oct 02, 2017 | 178.03 | 179.22 | 177.79 | 178.79 | 3,195,297 | +1.44(+0.81%) |
Sep 29, 2017 | 177.33 | 177.57 | 176.11 | 177.35 | 2,922,257 | -0.23(-0.13%) |
Sep 28, 2017 | 175.91 | 177.98 | 175.24 | 177.58 | 2,306,153 | +1.46(+0.83%) |
Sep 27, 2017 | 174.96 | 177.14 | 173.63 | 176.12 | 3,607,952 | +1.62(+0.93%) |
Sep 26, 2017 | 174.15 | 176.01 | 173.91 | 174.50 | 3,064,768 | +0.86(+0.50%) |
Sep 25, 2017 | 175.02 | 177.77 | 172.89 | 173.64 | 3,429,519 | -1.16(-0.66%) |
Sep 22, 2017 | 176.69 | 177.37 | 170.47 | 174.80 | 6,250,477 | -1.98(-1.12%) |
Sep 21, 2017 | 177.16 | 177.61 | 176.50 | 176.78 | 2,092,563 | -0.49(-0.28%) |
Sep 20, 2017 | 176.60 | 177.35 | 175.73 | 177.26 | 3,079,248 | +1.00(+0.57%) |
Sep 19, 2017 | 179.70 | 179.84 | 174.22 | 176.27 | 4,217,011 | -3.21(-1.79%) |
Sep 18, 2017 | 179.46 | 180.04 | 178.86 | 179.47 | 2,115,227 | +0.01(+0.01%) |
Sep 15, 2017 | 179.77 | 180.85 | 178.58 | 179.47 | 4,636,537 | +0.41(+0.23%) |
Sep 14, 2017 | 179.26 | 179.65 | 178.48 | 179.06 | 2,626,693 | -0.54(-0.30%) |
Sep 13, 2017 | 179.12 | 181.80 | 179.10 | 179.60 | 2,643,950 | +0.78(+0.44%) |
Sep 12, 2017 | 180.61 | 180.63 | 178.31 | 178.82 | 2,821,103 | -1.91(-1.06%) |
Sep 11, 2017 | 180.43 | 181.49 | 180.01 | 180.73 | 3,652,874 | +1.66(+0.93%) |
Sep 08, 2017 | 179.69 | 180.08 | 178.40 | 179.08 | 2,436,003 | -0.38(-0.21%) |
Sep 07, 2017 | 179.09 | 180.64 | 178.46 | 179.46 | 2,964,531 | +0.49(+0.27%) |
Sep 06, 2017 | 180.01 | 180.42 | 178.29 | 178.97 | 3,369,998 | -0.84(-0.47%) |
Sep 05, 2017 | 179.71 | 180.82 | 179.26 | 179.81 | 2,994,466 | -0.40(-0.22%) |
Sep 01, 2017 | 180.24 | 180.42 | 179.33 | 180.20 | 2,485,411 | +0.77(+0.43%) |
Aug 31, 2017 | 177.66 | 179.97 | 177.17 | 179.44 | 3,314,506 | +2.72(+1.54%) |
Aug 30, 2017 | 177.16 | 177.61 | 176.10 | 176.71 | 1,670,124 | -0.77(-0.43%) |
Aug 29, 2017 | 175.76 | 177.76 | 175.36 | 177.48 | 2,297,004 | +1.48(+0.84%) |
Aug 28, 2017 | 175.55 | 176.65 | 175.34 | 176.00 | 2,227,932 | +0.66(+0.38%) |
Aug 25, 2017 | 176.22 | 176.41 | 175.14 | 175.34 | 1,524,104 | -0.35(-0.20%) |
Aug 24, 2017 | 175.51 | 175.98 | 175.21 | 175.69 | 2,132,333 | +0.46(+0.26%) |
Aug 23, 2017 | 175.47 | 175.55 | 174.76 | 175.23 | 1,714,808 | -0.50(-0.28%) |
Aug 22, 2017 | 173.35 | 175.88 | 172.81 | 175.73 | 2,241,172 | +2.49(+1.44%) |
Aug 21, 2017 | 172.20 | 173.49 | 172.20 | 173.24 | 2,139,881 | +1.09(+0.63%) |
Aug 18, 2017 | 173.97 | 174.29 | 171.97 | 172.15 | 3,168,569 | -1.70(-0.98%) |
Aug 17, 2017 | 174.79 | 175.23 | 173.81 | 173.84 | 2,705,592 | -0.97(-0.55%) |
Aug 16, 2017 | 175.75 | 176.16 | 173.96 | 174.81 | 2,085,746 | -0.66(-0.38%) |
Aug 15, 2017 | 175.44 | 175.93 | 174.84 | 175.47 | 1,768,223 | +0.71(+0.41%) |
Aug 14, 2017 | 175.56 | 175.69 | 174.02 | 174.75 | 2,573,873 | +0.62(+0.36%) |
Aug 11, 2017 | 174.93 | 175.50 | 173.81 | 174.13 | 2,450,522 | +0.41(+0.23%) |
Aug 10, 2017 | 175.25 | 175.37 | 173.57 | 173.73 | 2,991,374 | -2.04(-1.16%) |
Aug 09, 2017 | 175.83 | 176.24 | 175.16 | 175.76 | 2,356,247 | -0.06(-0.04%) |
Aug 08, 2017 | 175.63 | 175.91 | 175.09 | 175.83 | 1,914,103 | +0.11(+0.06%) |
Aug 07, 2017 | 175.75 | 176.29 | 174.93 | 175.72 | 2,299,807 | -0.09(-0.05%) |
Aug 04, 2017 | 176.86 | 175.56 | 175.81 | 3,205,989 | +0.10(+0.06%) | |
Aug 03, 2017 | 174.35 | 175.88 | 174.12 | 175.71 | 3,199,112 | +1.60(+0.92%) |
Aug 02, 2017 | 173.34 | 174.52 | 173.34 | 174.11 | 2,731,664 | +0.69(+0.40%) |
Aug 01, 2017 | 174.47 | 174.47 | 172.87 | 173.42 | 3,698,354 | +0.38(+0.22%) |
Jul 31, 2017 | 172.84 | 173.76 | 172.44 | 173.04 | 4,186,119 | +0.59(+0.35%) |
Jul 28, 2017 | 170.60 | 172.53 | 169.24 | 172.44 | 2,133,863 | +2.00(+1.18%) |
Jul 27, 2017 | 171.62 | 171.85 | 170.02 | 170.44 | 2,916,782 | -1.64(-0.95%) |
Jul 26, 2017 | 171.43 | 172.79 | 170.85 | 172.08 | 2,974,527 | +0.32(+0.18%) |
Jul 25, 2017 | 173.33 | 173.64 | 171.68 | 171.77 | 2,172,657 | -0.44(-0.26%) |
Jul 24, 2017 | 173.02 | 173.37 | 171.98 | 172.21 | 2,612,112 | -0.80(-0.46%) |
Jul 21, 2017 | 172.65 | 174.11 | 171.95 | 173.01 | 5,444,316 | +0.25(+0.15%) |
Jul 20, 2017 | 173.14 | 170.47 | 172.76 | 3,435,707 | +2.08(+1.22%) | |
Jul 19, 2017 | 169.16 | 170.88 | 169.16 | 170.68 | 3,770,630 | +2.11(+1.25%) |
Jul 18, 2017 | 168.66 | 168.88 | 165.87 | 168.56 | 4,695,215 | +0.45(+0.27%) |
Jul 17, 2017 | 168.76 | 168.92 | 167.58 | 168.11 | 2,708,523 | -0.50(-0.29%) |
Jul 14, 2017 | 167.63 | 168.82 | 166.69 | 168.61 | 3,011,417 | +1.28(+0.77%) |
Jul 13, 2017 | 168.70 | 168.95 | 167.19 | 167.33 | 2,637,442 | -1.09(-0.65%) |
Jul 12, 2017 | 168.51 | 168.97 | 168.17 | 168.42 | 3,705,442 | +0.67(+0.40%) |
Jul 11, 2017 | 168.70 | 169.30 | 166.98 | 167.75 | 2,953,493 | -0.90(-0.54%) |
Jul 10, 2017 | 169.00 | 169.60 | 167.93 | 168.66 | 2,895,275 | -0.91(-0.54%) |
Jul 07, 2017 | 169.02 | 169.99 | 169.02 | 169.57 | 2,496,829 | +0.92(+0.55%) |
Jul 06, 2017 | 169.71 | 169.77 | 167.93 | 168.65 | 2,044,846 | -1.18(-0.70%) |
Jul 05, 2017 | 167.93 | 169.93 | 167.55 | 169.83 | 2,867,876 | +1.44(+0.86%) |
Jul 03, 2017 | 168.06 | 169.18 | 167.56 | 168.38 | 2,313,396 | +1.11(+0.66%) |
Jun 30, 2017 | 167.03 | 167.97 | 166.83 | 167.28 | 2,651,427 | +0.14(+0.08%) |
Jun 29, 2017 | 167.64 | 167.88 | 166.29 | 167.14 | 2,431,515 | -0.39(-0.23%) |
Jun 28, 2017 | 167.51 | 168.08 | 166.98 | 167.53 | 2,717,099 | +0.99(+0.60%) |
Jun 27, 2017 | 167.55 | 168.52 | 166.19 | 166.53 | 2,973,756 | -0.47(-0.28%) |
Jun 26, 2017 | 167.01 | 167.70 | 165.44 | 167.00 | 2,579,996 | -0.12(-0.07%) |
Jun 23, 2017 | 168.04 | 168.04 | 166.12 | 167.12 | 3,811,470 | -1.13(-0.67%) |
Jun 22, 2017 | 166.81 | 170.20 | 166.70 | 168.25 | 4,258,004 | +1.43(+0.85%) |
Jun 21, 2017 | 165.53 | 167.00 | 164.83 | 166.82 | 3,177,035 | +1.49(+0.90%) |
Jun 20, 2017 | 164.87 | 165.47 | 164.38 | 165.34 | 3,040,092 | +0.23(+0.14%) |
Jun 19, 2017 | 164.46 | 165.11 | 163.07 | 165.11 | 4,308,703 | +1.25(+0.77%) |
Jun 16, 2017 | 163.13 | 164.60 | 162.73 | 163.86 | 4,958,493 | +1.13(+0.69%) |
Jun 15, 2017 | 163.96 | 165.54 | 162.47 | 162.73 | 3,412,653 | -1.11(-0.68%) |
Jun 14, 2017 | 162.56 | 164.27 | 162.56 | 163.84 | 2,270,498 | +1.18(+0.72%) |
Jun 13, 2017 | 161.01 | 162.97 | 160.95 | 162.66 | 2,736,403 | +1.62(+1.00%) |
Jun 12, 2017 | 163.03 | 163.35 | 158.50 | 161.04 | 4,124,536 | -1.99(-1.22%) |
Jun 09, 2017 | 163.37 | 163.87 | 162.49 | 163.03 | 2,663,141 | -0.21(-0.13%) |
Jun 08, 2017 | 165.10 | 162.60 | 163.24 | 3,428,120 | -1.37(-0.83%) | |
Jun 07, 2017 | 163.51 | 164.84 | 161.40 | 164.60 | 4,211,328 | +2.15(+1.32%) |
Jun 06, 2017 | 160.99 | 162.67 | 160.35 | 162.46 | 3,833,181 | +1.30(+0.81%) |
Jun 05, 2017 | 161.30 | 162.01 | 160.96 | 161.15 | 2,939,130 | -0.02(-0.01%) |
Jun 02, 2017 | 161.65 | 161.65 | 160.23 | 161.17 | 2,905,216 | -0.17(-0.11%) |
Jun 01, 2017 | 157.93 | 161.34 | 157.40 | 161.34 | 3,217,313 | +3.95(+2.51%) |
May 31, 2017 | 158.92 | 158.93 | 157.15 | 157.39 | 3,695,780 | -1.27(-0.80%) |
May 30, 2017 | 159.51 | 159.99 | 158.34 | 158.65 | 2,544,073 | -0.82(-0.51%) |
May 26, 2017 | 159.63 | 160.72 | 159.02 | 159.47 | 1,762,660 | -0.49(-0.31%) |
May 25, 2017 | 158.41 | 160.58 | 158.07 | 159.97 | 3,575,338 | +2.21(+1.40%) |
May 24, 2017 | 157.63 | 158.21 | 156.79 | 157.76 | 1,840,427 | +0.33(+0.21%) |
May 23, 2017 | 156.72 | 157.69 | 156.07 | 157.42 | 2,751,109 | +0.47(+0.30%) |
May 22, 2017 | 155.19 | 157.14 | 155.07 | 156.96 | 3,873,800 | +1.90(+1.22%) |
May 19, 2017 | 154.80 | 155.38 | 152.96 | 155.06 | 4,315,683 | +1.02(+0.66%) |
May 18, 2017 | 151.16 | 156.31 | 150.82 | 154.04 | 4,349,824 | +2.33(+1.53%) |
May 17, 2017 | 151.04 | 153.08 | 149.72 | 151.71 | 4,944,382 | +0.66(+0.44%) |
May 16, 2017 | 153.34 | 153.63 | 150.26 | 151.04 | 4,834,641 | -3.06(-1.99%) |
May 15, 2017 | 154.34 | 154.53 | 152.94 | 154.11 | 3,151,452 | -0.25(-0.16%) |
May 12, 2017 | 155.10 | 155.78 | 154.10 | 154.36 | 2,599,428 | -1.36(-0.87%) |
May 11, 2017 | 155.21 | 156.20 | 154.23 | 155.72 | 2,116,176 | -0.06(-0.04%) |
May 10, 2017 | 155.47 | 156.00 | 154.94 | 155.78 | 1,746,151 | +0.13(+0.09%) |
May 09, 2017 | 156.42 | 157.02 | 155.19 | 155.64 | 1,840,667 | -1.08(-0.69%) |
May 08, 2017 | 156.26 | 156.83 | 155.94 | 156.72 | 2,789,412 | +0.29(+0.18%) |
May 05, 2017 | 156.81 | 157.12 | 155.71 | 156.44 | 2,436,421 | +0.09(+0.06%) |
May 04, 2017 | 155.47 | 156.52 | 154.87 | 156.34 | 2,877,459 | +1.33(+0.86%) |
May 03, 2017 | 156.10 | 156.60 | 154.41 | 155.01 | 4,031,811 | -1.44(-0.92%) |
May 02, 2017 | 157.15 | 157.56 | 152.98 | 156.45 | 5,510,738 | -0.40(-0.26%) |
May 01, 2017 | 157.23 | 158.25 | 156.41 | 156.86 | 3,016,206 | -0.26(-0.17%) |
Apr 28, 2017 | 156.88 | 157.23 | 156.25 | 157.12 | 2,238,073 | +0.22(+0.14%) |
Apr 27, 2017 | 156.39 | 158.19 | 156.34 | 156.89 | 2,714,298 | +0.22(+0.14%) |
Apr 26, 2017 | 156.41 | 157.81 | 156.31 | 156.67 | 3,135,970 | +0.31(+0.20%) |
Apr 25, 2017 | 155.88 | 156.99 | 155.60 | 156.36 | 3,778,438 | +1.54(+0.99%) |
Apr 24, 2017 | 155.12 | 155.57 | 154.26 | 154.83 | 3,150,126 | +1.05(+0.68%) |
Apr 21, 2017 | 154.65 | 155.09 | 153.16 | 153.78 | 3,319,418 | -0.34(-0.22%) |
Apr 20, 2017 | 152.30 | 154.70 | 151.27 | 154.12 | 4,065,051 | +2.06(+1.35%) |
Apr 19, 2017 | 152.37 | 153.80 | 151.56 | 152.06 | 5,234,980 | +0.59(+0.39%) |
Apr 18, 2017 | 152.79 | 152.94 | 150.67 | 151.47 | 6,150,907 | +1.27(+0.84%) |
Apr 17, 2017 | 148.23 | 150.42 | 148.21 | 150.20 | 4,892,993 | +1.99(+1.35%) |
Apr 13, 2017 | 148.20 | 148.82 | 147.94 | 148.21 | 2,203,667 | -0.54(-0.36%) |
Apr 12, 2017 | 149.43 | 149.52 | 147.88 | 148.74 | 3,315,346 | -0.24(-0.16%) |
Apr 11, 2017 | 148.14 | 149.00 | 147.88 | 148.99 | 3,531,624 | +0.31(+0.21%) |
Apr 10, 2017 | 149.31 | 150.04 | 148.49 | 148.67 | 3,600,620 | -0.48(-0.33%) |
Apr 07, 2017 | 148.21 | 149.59 | 147.90 | 149.16 | 3,259,106 | +0.61(+0.41%) |
Apr 06, 2017 | 148.65 | 149.16 | 148.10 | 148.55 | 3,254,550 | -0.03(-0.02%) |
Apr 05, 2017 | 148.92 | 150.27 | 148.44 | 148.57 | 3,941,987 | +0.36(+0.24%) |
Apr 04, 2017 | 149.02 | 149.54 | 148.05 | 148.21 | 3,212,238 | -0.56(-0.37%) |
Apr 03, 2017 | 147.90 | 149.27 | 147.57 | 148.77 | 3,866,413 | +1.42(+0.96%) |
Mar 31, 2017 | 147.92 | 148.33 | 147.13 | 147.35 | 3,891,358 | -0.88(-0.59%) |
Mar 30, 2017 | 147.03 | 149.08 | 146.86 | 148.23 | 3,332,280 | +1.39(+0.95%) |
Mar 29, 2017 | 147.94 | 148.21 | 146.21 | 146.84 | 6,566,462 | -1.72(-1.16%) |
Mar 28, 2017 | 147.86 | 149.20 | 147.20 | 148.56 | 8,155,439 | +0.67(+0.46%) |
Mar 27, 2017 | 147.33 | 148.34 | 146.72 | 147.88 | 4,878,525 | -0.36(-0.24%) |
Mar 24, 2017 | 149.26 | 150.40 | 147.66 | 148.24 | 5,836,697 | -0.26(-0.18%) |
Mar 23, 2017 | 149.35 | 149.97 | 148.03 | 148.50 | 4,393,667 | -1.56(-1.04%) |
Mar 22, 2017 | 151.05 | 151.28 | 148.81 | 150.06 | 3,338,803 | -0.60(-0.40%) |
Mar 21, 2017 | 151.54 | 151.67 | 150.09 | 150.67 | 5,513,000 | -0.27(-0.18%) |
Mar 20, 2017 | 152.67 | 152.95 | 150.87 | 150.94 | 4,372,772 | -1.53(-1.00%) |
Mar 17, 2017 | 153.71 | 154.12 | 152.37 | 152.46 | 6,258,531 | -1.44(-0.93%) |
Mar 16, 2017 | 154.59 | 154.66 | 152.93 | 153.90 | 3,493,325 | -0.43(-0.28%) |
Mar 15, 2017 | 152.16 | 154.50 | 152.10 | 154.33 | 3,124,982 | +2.44(+1.61%) |
Mar 14, 2017 | 152.43 | 152.90 | 151.39 | 151.89 | 2,808,051 | -1.03(-0.68%) |
Mar 13, 2017 | 152.72 | 153.57 | 152.33 | 152.92 | 3,484,022 | +0.21(+0.14%) |
Mar 10, 2017 | 151.31 | 152.73 | 150.99 | 152.72 | 4,136,805 | +1.77(+1.17%) |
Mar 09, 2017 | 151.07 | 151.90 | 150.70 | 150.95 | 4,042,378 | +0.09(+0.06%) |
Mar 08, 2017 | 150.50 | 151.35 | 149.86 | 150.86 | 2,279,588 | +0.21(+0.14%) |
Mar 07, 2017 | 150.78 | 151.59 | 150.31 | 150.65 | 3,018,988 | -0.36(-0.24%) |
Mar 06, 2017 | 149.87 | 151.58 | 149.60 | 151.00 | 2,878,461 | +0.45(+0.30%) |
Mar 03, 2017 | 150.78 | 149.14 | 150.56 | 2,518,605 | +0.80(+0.53%) | |
Mar 02, 2017 | 150.66 | 150.76 | 149.44 | 149.76 | 2,111,203 | -0.56(-0.38%) |
Mar 01, 2017 | 149.23 | 150.91 | 148.90 | 150.32 | 3,926,031 | +2.29(+1.55%) |
Feb 28, 2017 | 148.11 | 149.27 | 147.60 | 148.03 | 4,895,607 | +0.00(+0.00%) |
Feb 27, 2017 | 146.04 | 148.10 | 145.73 | 148.03 | 4,548,747 | +2.08(+1.42%) |
Feb 24, 2017 | 145.60 | 145.98 | 144.77 | 145.95 | 3,033,941 | +0.41(+0.28%) |
Feb 23, 2017 | 144.41 | 145.54 | 143.83 | 145.54 | 2,748,206 | +1.82(+1.26%) |
Feb 22, 2017 | 144.03 | 144.81 | 142.89 | 143.73 | 3,044,686 | +0.00(+0.00%) |
Feb 21, 2017 | 141.09 | 143.94 | 141.00 | 143.73 | 6,053,830 | +2.64(+1.87%) |
Feb 17, 2017 | 141.09 | 141.09 | 141.09 | 0 | -5.40(-3.68%) | |
Feb 16, 2017 | 147.49 | 147.66 | 145.30 | 146.48 | 3,564,454 | -0.57(-0.39%) |
Feb 15, 2017 | 145.53 | 147.59 | 145.53 | 147.06 | 5,069,691 | +1.04(+0.71%) |
Feb 14, 2017 | 144.51 | 146.35 | 144.33 | 146.02 | 3,317,750 | +1.02(+0.70%) |
Feb 13, 2017 | 143.83 | 145.02 | 143.83 | 145.00 | 3,659,763 | +1.11(+0.77%) |
Feb 10, 2017 | 143.32 | 144.64 | 143.31 | 143.89 | 2,129,251 | +0.28(+0.19%) |
Feb 09, 2017 | 143.49 | 144.38 | 142.82 | 143.61 | 3,414,900 | +0.12(+0.08%) |
Feb 08, 2017 | 143.22 | 143.73 | 142.69 | 143.49 | 2,613,941 | -0.20(-0.14%) |
Feb 07, 2017 | 144.16 | 144.72 | 142.80 | 143.69 | 3,287,582 | +0.02(+0.01%) |
Feb 06, 2017 | 144.57 | 145.48 | 143.41 | 143.67 | 3,886,701 | -1.22(-0.84%) |
Feb 03, 2017 | 144.23 | 145.01 | 143.40 | 144.89 | 3,086,237 | +0.99(+0.69%) |
Feb 02, 2017 | 145.47 | 146.12 | 143.45 | 143.90 | 5,266,482 | -1.75(-1.20%) |