Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 176.61 | 177.88 | 174.40 | 174.46 | 2,965,395 | -2.08(-1.18%) |
Apr 27, 2018 | 183.50 | 183.73 | 176.17 | 176.54 | 2,559,146 | -6.97(-3.80%) |
Apr 26, 2018 | 186.26 | 186.78 | 182.39 | 183.51 | 2,786,937 | -2.41(-1.30%) |
Apr 25, 2018 | 187.12 | 188.92 | 179.71 | 185.92 | 5,289,265 | -6.49(-3.37%) |
Apr 24, 2018 | 197.38 | 199.10 | 189.00 | 192.41 | 3,360,667 | -3.41(-1.74%) |
Apr 23, 2018 | 193.19 | 195.97 | 193.19 | 195.83 | 2,103,000 | +2.47(+1.28%) |
Apr 20, 2018 | 195.76 | 195.76 | 192.81 | 193.36 | 1,477,033 | -1.62(-0.83%) |
Apr 19, 2018 | 195.47 | 195.62 | 193.24 | 194.98 | 1,185,430 | -0.44(-0.23%) |
Apr 18, 2018 | 194.66 | 197.33 | 193.70 | 195.42 | 1,696,979 | +3.54(+1.84%) |
Apr 17, 2018 | 190.04 | 193.10 | 190.00 | 191.88 | 1,318,750 | +2.61(+1.38%) |
Apr 16, 2018 | 190.43 | 191.09 | 189.22 | 189.27 | 1,594,015 | -0.01(-0.00%) |
Apr 13, 2018 | 190.16 | 190.50 | 188.22 | 189.28 | 1,087,680 | +0.16(+0.09%) |
Apr 12, 2018 | 187.51 | 190.00 | 187.33 | 189.12 | 1,440,318 | +2.45(+1.31%) |
Apr 11, 2018 | 184.66 | 187.67 | 184.66 | 186.67 | 1,359,413 | +1.61(+0.87%) |
Apr 10, 2018 | 188.02 | 188.38 | 184.59 | 185.05 | 1,973,218 | -0.44(-0.24%) |
Apr 09, 2018 | 187.26 | 188.33 | 185.13 | 185.49 | 1,456,605 | -0.67(-0.36%) |
Apr 06, 2018 | 189.39 | 190.41 | 184.47 | 186.16 | 1,733,811 | -4.73(-2.48%) |
Apr 05, 2018 | 190.22 | 191.32 | 188.55 | 190.89 | 2,560,159 | +2.31(+1.23%) |
Apr 04, 2018 | 185.66 | 188.72 | 184.90 | 188.58 | 3,190,601 | -1.54(-0.81%) |
Apr 03, 2018 | 189.80 | 191.09 | 187.43 | 190.12 | 1,608,103 | +1.24(+0.66%) |
Apr 02, 2018 | 190.28 | 191.59 | 186.00 | 188.88 | 1,559,175 | -1.74(-0.91%) |
Mar 29, 2018 | 190.62 | 190.62 | 190.62 | 0 | +3.12(+1.67%) | |
Mar 28, 2018 | 191.33 | 191.46 | 186.99 | 187.49 | 1,996,056 | -3.27(-1.71%) |
Mar 27, 2018 | 194.16 | 194.83 | 189.66 | 190.76 | 1,315,417 | -2.07(-1.07%) |
Mar 26, 2018 | 191.51 | 193.14 | 190.59 | 192.84 | 1,528,575 | +4.02(+2.13%) |
Mar 23, 2018 | 188.55 | 193.70 | 188.55 | 188.81 | 1,666,334 | +0.38(+0.20%) |
Mar 22, 2018 | 191.78 | 193.28 | 187.97 | 188.44 | 1,358,252 | -4.64(-2.40%) |
Mar 21, 2018 | 194.47 | 195.16 | 193.07 | 193.08 | 1,039,483 | -1.41(-0.72%) |
Mar 20, 2018 | 193.65 | 195.80 | 193.38 | 194.48 | 924,848 | +1.28(+0.66%) |
Mar 19, 2018 | 192.13 | 193.58 | 190.75 | 193.21 | 1,052,157 | +1.00(+0.52%) |
Mar 16, 2018 | 192.83 | 193.19 | 190.94 | 192.21 | 2,294,982 | +0.12(+0.06%) |
Mar 15, 2018 | 192.01 | 193.18 | 190.93 | 192.09 | 1,010,169 | +0.78(+0.41%) |
Mar 14, 2018 | 193.80 | 193.80 | 190.35 | 191.30 | 1,162,378 | -1.43(-0.74%) |
Mar 13, 2018 | 194.95 | 195.77 | 192.28 | 192.73 | 1,350,823 | -1.11(-0.57%) |
Mar 12, 2018 | 198.04 | 198.43 | 193.23 | 193.84 | 1,412,572 | -4.58(-2.31%) |
Mar 09, 2018 | 196.69 | 198.47 | 195.66 | 198.43 | 1,516,978 | +2.85(+1.46%) |
Mar 08, 2018 | 195.88 | 195.93 | 193.71 | 195.58 | 1,162,660 | +0.32(+0.16%) |
Mar 07, 2018 | 195.43 | 195.26 | 1,435,035 | +1.27(+0.65%) | ||
Mar 06, 2018 | 194.22 | 194.53 | 192.57 | 193.99 | 1,548,826 | +0.15(+0.08%) |
Mar 05, 2018 | 190.39 | 193.95 | 189.24 | 193.84 | 2,277,842 | +1.12(+0.58%) |
Mar 02, 2018 | 187.88 | 193.31 | 187.81 | 192.72 | 2,385,766 | +3.62(+1.91%) |
Mar 01, 2018 | 192.41 | 194.67 | 188.12 | 189.11 | 2,328,836 | -2.85(-1.48%) |
Feb 28, 2018 | 193.81 | 195.35 | 191.96 | 191.96 | 1,163,862 | -1.24(-0.64%) |
Feb 27, 2018 | 195.44 | 196.56 | 193.18 | 193.20 | 1,255,484 | -2.49(-1.27%) |
Feb 26, 2018 | 192.40 | 196.12 | 191.58 | 195.69 | 1,675,613 | +4.99(+2.62%) |
Feb 23, 2018 | 191.09 | 191.71 | 189.73 | 190.70 | 1,198,641 | +0.74(+0.39%) |
Feb 22, 2018 | 189.63 | 189.96 | 1,006,453 | -0.53(-0.28%) | ||
Feb 21, 2018 | 191.08 | 194.06 | 190.47 | 190.49 | 1,331,056 | -0.93(-0.49%) |
Feb 20, 2018 | 192.43 | 193.36 | 190.86 | 191.42 | 1,400,147 | -2.04(-1.05%) |
Feb 16, 2018 | 193.46 | 193.46 | 193.46 | 0 | -1.04(-0.54%) | |
Feb 15, 2018 | 193.62 | 194.50 | 190.46 | 194.50 | 3,041,397 | +6.17(+3.28%) |
Feb 14, 2018 | 182.16 | 188.46 | 181.73 | 188.33 | 2,868,806 | +5.56(+3.04%) |
Feb 13, 2018 | 179.41 | 183.53 | 179.06 | 182.77 | 2,927,314 | +1.97(+1.09%) |
Feb 12, 2018 | 184.81 | 185.60 | 179.37 | 180.81 | 3,125,872 | -2.22(-1.21%) |
Feb 09, 2018 | 179.59 | 184.95 | 178.59 | 183.02 | 3,108,570 | +5.22(+2.94%) |
Feb 08, 2018 | 186.50 | 186.50 | 177.74 | 177.80 | 2,273,134 | -7.68(-4.14%) |
Feb 07, 2018 | 183.29 | 188.65 | 182.95 | 185.48 | 2,270,990 | +2.15(+1.17%) |
Feb 06, 2018 | 178.04 | 183.88 | 175.95 | 183.34 | 3,330,560 | -0.70(-0.38%) |
Feb 05, 2018 | 190.22 | 191.84 | 180.27 | 184.03 | 2,719,052 | -7.29(-3.81%) |
Feb 02, 2018 | 190.57 | 194.54 | 190.57 | 191.33 | 1,596,755 | -3.01(-1.55%) |
Feb 01, 2018 | 191.90 | 195.89 | 191.57 | 194.34 | 2,063,199 | +2.36(+1.23%) |
Jan 31, 2018 | 195.10 | 195.80 | 191.90 | 191.98 | 2,124,844 | -1.55(-0.80%) |
Jan 30, 2018 | 194.08 | 194.91 | 193.11 | 193.53 | 1,842,791 | -1.05(-0.54%) |
Jan 29, 2018 | 195.45 | 198.07 | 194.36 | 194.59 | 2,013,587 | -0.64(-0.33%) |
Jan 26, 2018 | 194.11 | 195.49 | 191.28 | 195.23 | 2,291,921 | -0.25(-0.13%) |
Jan 25, 2018 | 189.84 | 196.46 | 189.50 | 195.48 | 3,752,001 | +6.26(+3.31%) |
Jan 24, 2018 | 175.16 | 189.98 | 173.79 | 189.21 | 4,794,219 | +10.17(+5.68%) |
Jan 23, 2018 | 179.75 | 180.17 | 178.47 | 179.04 | 2,628,569 | -0.62(-0.35%) |
Jan 22, 2018 | 180.42 | 180.55 | 178.66 | 179.66 | 2,195,784 | -0.78(-0.43%) |
Jan 19, 2018 | 180.70 | 180.70 | 179.08 | 180.44 | 1,638,460 | +1.12(+0.63%) |
Jan 18, 2018 | 179.80 | 180.73 | 178.79 | 179.31 | 1,439,189 | +0.10(+0.06%) |
Jan 17, 2018 | 178.56 | 179.67 | 177.72 | 179.21 | 1,653,104 | +1.88(+1.06%) |
Jan 16, 2018 | 181.35 | 181.77 | 177.04 | 177.33 | 2,040,471 | -3.66(-2.02%) |
Jan 12, 2018 | 180.99 | 180.99 | 180.99 | 0 | +4.37(+2.47%) | |
Jan 11, 2018 | 176.00 | 177.19 | 176.00 | 176.62 | 1,450,024 | +0.65(+0.37%) |
Jan 10, 2018 | 177.09 | 175.54 | 175.97 | 1,113,792 | -0.97(-0.55%) | |
Jan 09, 2018 | 176.61 | 177.87 | 176.19 | 176.94 | 1,500,944 | +1.01(+0.58%) |
Jan 08, 2018 | 176.06 | 176.68 | 175.60 | 175.93 | 1,215,761 | +0.00(+0.00%) |
Jan 05, 2018 | 177.03 | 177.26 | 175.01 | 175.93 | 2,004,304 | -0.44(-0.25%) |
Jan 04, 2018 | 173.93 | 176.64 | 173.46 | 176.37 | 1,714,195 | +2.98(+1.72%) |
Jan 03, 2018 | 172.07 | 173.74 | 171.46 | 173.38 | 1,969,576 | +1.07(+0.62%) |
Jan 02, 2018 | 174.93 | 175.33 | 171.86 | 172.31 | 1,847,643 | -2.54(-1.45%) |
Dec 29, 2017 | 174.85 | 174.85 | 174.85 | 0 | -0.35(-0.20%) | |
Dec 28, 2017 | 174.85 | 175.30 | 174.28 | 175.21 | 806,073 | +0.98(+0.56%) |
Dec 27, 2017 | 173.62 | 174.78 | 172.90 | 174.23 | 699,256 | +0.65(+0.37%) |
Dec 26, 2017 | 174.34 | 175.09 | 173.34 | 173.58 | 669,028 | -0.58(-0.33%) |
Dec 22, 2017 | 174.47 | 174.85 | 173.74 | 174.16 | 917,184 | +0.14(+0.08%) |
Dec 21, 2017 | 173.13 | 174.60 | 172.48 | 174.02 | 1,747,617 | +1.01(+0.59%) |
Dec 20, 2017 | 171.96 | 173.41 | 171.84 | 173.00 | 1,221,497 | +1.26(+0.74%) |
Dec 19, 2017 | 170.69 | 172.35 | 170.28 | 171.74 | 1,442,923 | +1.19(+0.70%) |
Dec 18, 2017 | 171.17 | 171.30 | 169.09 | 170.56 | 1,814,095 | -0.33(-0.20%) |
Dec 15, 2017 | 168.73 | 171.79 | 168.73 | 170.89 | 2,306,102 | +2.25(+1.34%) |
Dec 14, 2017 | 170.23 | 170.54 | 168.18 | 168.64 | 1,322,669 | -0.35(-0.21%) |
Dec 13, 2017 | 169.03 | 170.29 | 168.78 | 168.99 | 1,649,337 | +0.39(+0.23%) |
Dec 12, 2017 | 168.60 | 170.58 | 168.51 | 168.60 | 2,279,969 | -2.97(-1.73%) |
Dec 11, 2017 | 172.92 | 173.03 | 171.29 | 171.58 | 935,709 | -1.23(-0.71%) |
Dec 08, 2017 | 172.09 | 172.93 | 170.92 | 172.81 | 1,564,520 | +0.77(+0.45%) |
Dec 07, 2017 | 172.13 | 172.88 | 171.27 | 172.03 | 1,438,240 | -0.03(-0.02%) |
Dec 06, 2017 | 171.83 | 173.04 | 171.83 | 172.07 | 1,423,058 | +0.26(+0.15%) |
Dec 05, 2017 | 173.97 | 174.05 | 171.74 | 171.81 | 1,117,256 | -1.53(-0.88%) |
Dec 04, 2017 | 175.11 | 175.11 | 172.87 | 173.34 | 1,985,008 | -0.82(-0.47%) |
Dec 01, 2017 | 178.00 | 178.06 | 172.10 | 174.16 | 1,525,937 | -3.88(-2.18%) |
Nov 30, 2017 | 175.51 | 178.63 | 175.11 | 178.04 | 2,172,667 | +2.57(+1.46%) |
Nov 29, 2017 | 175.85 | 176.15 | 175.03 | 175.47 | 843,485 | -0.02(-0.01%) |
Nov 28, 2017 | 173.51 | 175.95 | 172.87 | 175.49 | 1,348,990 | +2.68(+1.55%) |
Nov 27, 2017 | 171.89 | 173.05 | 171.68 | 172.81 | 1,194,658 | +0.92(+0.53%) |
Nov 24, 2017 | 172.05 | 172.54 | 171.79 | 171.89 | 478,705 | -0.03(-0.02%) |
Nov 22, 2017 | 171.73 | 172.45 | 171.21 | 171.92 | 1,072,611 | -0.05(-0.03%) |
Nov 21, 2017 | 170.79 | 172.18 | 170.07 | 171.97 | 1,385,535 | +1.17(+0.68%) |
Nov 20, 2017 | 170.18 | 171.37 | 169.92 | 170.81 | 1,494,204 | +0.83(+0.49%) |
Nov 17, 2017 | 170.39 | 171.51 | 169.96 | 169.97 | 888,140 | -1.25(-0.73%) |
Nov 16, 2017 | 171.45 | 172.03 | 170.75 | 171.22 | 1,284,346 | +0.20(+0.12%) |
Nov 15, 2017 | 171.41 | 173.31 | 170.90 | 171.02 | 1,243,943 | -1.06(-0.61%) |
Nov 14, 2017 | 171.24 | 172.79 | 171.04 | 172.08 | 946,710 | +0.08(+0.04%) |
Nov 13, 2017 | 171.14 | 173.39 | 171.05 | 172.00 | 1,061,344 | +0.31(+0.18%) |
Nov 10, 2017 | 170.90 | 173.50 | 170.24 | 171.69 | 1,081,880 | +0.77(+0.45%) |
Nov 09, 2017 | 173.75 | 173.93 | 170.69 | 170.92 | 1,586,686 | -3.22(-1.85%) |
Nov 08, 2017 | 175.23 | 175.29 | 174.04 | 174.14 | 978,803 | -0.98(-0.56%) |
Nov 07, 2017 | 173.93 | 175.21 | 173.79 | 175.12 | 1,068,147 | +1.19(+0.69%) |
Nov 06, 2017 | 175.33 | 175.34 | 173.90 | 173.93 | 860,975 | -1.45(-0.83%) |
Nov 03, 2017 | 175.60 | 176.62 | 174.68 | 175.38 | 1,158,084 | +0.21(+0.12%) |
Nov 02, 2017 | 173.38 | 175.48 | 173.01 | 175.17 | 1,255,729 | +1.89(+1.09%) |
Nov 01, 2017 | 174.96 | 175.51 | 172.35 | 173.28 | 2,019,079 | -1.17(-0.67%) |
Oct 31, 2017 | 177.35 | 177.35 | 174.41 | 174.45 | 1,158,480 | -2.74(-1.55%) |
Oct 30, 2017 | 176.03 | 177.84 | 176.03 | 177.19 | 1,465,749 | +1.02(+0.58%) |
Oct 27, 2017 | 175.75 | 176.77 | 175.41 | 176.18 | 1,460,415 | +0.93(+0.53%) |
Oct 26, 2017 | 178.92 | 179.19 | 173.63 | 175.25 | 1,715,284 | -2.87(-1.61%) |
Oct 25, 2017 | 178.94 | 181.55 | 177.05 | 178.12 | 2,327,741 | -4.15(-2.28%) |
Oct 24, 2017 | 182.64 | 184.62 | 182.08 | 182.27 | 1,571,110 | -0.37(-0.20%) |
Oct 23, 2017 | 183.80 | 184.07 | 182.60 | 182.64 | 974,254 | -1.16(-0.63%) |
Oct 20, 2017 | 182.71 | 183.94 | 181.97 | 183.80 | 1,046,576 | +1.91(+1.05%) |
Oct 19, 2017 | 180.74 | 182.16 | 180.23 | 181.89 | 784,824 | +1.07(+0.59%) |
Oct 18, 2017 | 181.60 | 182.20 | 180.36 | 180.82 | 1,100,388 | -0.99(-0.54%) |
Oct 17, 2017 | 182.85 | 183.34 | 181.30 | 181.81 | 895,906 | -1.63(-0.89%) |
Oct 16, 2017 | 183.49 | 184.39 | 182.68 | 183.44 | 870,315 | +0.09(+0.05%) |
Oct 13, 2017 | 184.35 | 184.62 | 183.30 | 183.35 | 910,810 | -0.33(-0.18%) |
Oct 12, 2017 | 182.61 | 183.90 | 182.61 | 183.68 | 845,931 | +0.77(+0.42%) |
Oct 11, 2017 | 183.01 | 183.15 | 182.41 | 182.91 | 820,241 | +0.24(+0.13%) |
Oct 10, 2017 | 183.92 | 183.99 | 182.21 | 182.67 | 747,636 | -0.84(-0.46%) |
Oct 09, 2017 | 183.08 | 183.57 | 182.41 | 183.52 | 781,417 | +0.80(+0.44%) |
Oct 06, 2017 | 182.94 | 183.31 | 181.97 | 182.72 | 1,095,969 | -0.73(-0.40%) |
Oct 05, 2017 | 181.13 | 184.01 | 181.01 | 183.45 | 1,414,078 | +2.57(+1.42%) |
Oct 04, 2017 | 179.81 | 181.17 | 179.70 | 180.88 | 984,890 | +0.66(+0.37%) |
Oct 03, 2017 | 178.67 | 180.57 | 178.41 | 180.22 | 1,060,116 | +1.55(+0.87%) |
Oct 02, 2017 | 175.98 | 178.70 | 176.38 | 178.67 | 843,279 | +2.69(+1.53%) |
Sep 29, 2017 | 175.34 | 176.09 | 174.65 | 175.98 | 855,404 | +0.47(+0.27%) |
Sep 28, 2017 | 176.23 | 176.39 | 174.98 | 175.51 | 746,316 | -1.52(-0.86%) |
Sep 27, 2017 | 176.14 | 177.71 | 175.78 | 177.03 | 1,055,701 | +1.26(+0.72%) |
Sep 26, 2017 | 175.53 | 176.52 | 175.25 | 175.77 | 824,166 | +0.39(+0.22%) |
Sep 25, 2017 | 175.91 | 175.91 | 173.96 | 175.37 | 1,405,123 | -0.46(-0.26%) |
Sep 22, 2017 | 176.42 | 176.78 | 175.17 | 175.84 | 1,215,800 | -0.26(-0.15%) |
Sep 21, 2017 | 175.11 | 176.83 | 174.63 | 176.10 | 1,005,302 | +1.24(+0.71%) |
Sep 20, 2017 | 173.58 | 175.73 | 173.52 | 174.86 | 1,528,235 | +0.99(+0.57%) |
Sep 19, 2017 | 172.84 | 174.58 | 172.28 | 173.88 | 916,031 | +0.80(+0.46%) |
Sep 18, 2017 | 170.35 | 173.22 | 170.22 | 173.07 | 1,533,940 | +3.35(+1.97%) |
Sep 15, 2017 | 169.58 | 170.10 | 169.15 | 169.72 | 2,448,081 | +0.55(+0.32%) |
Sep 14, 2017 | 168.32 | 169.33 | 168.17 | 169.18 | 1,074,754 | +0.67(+0.40%) |
Sep 13, 2017 | 169.75 | 169.92 | 168.47 | 168.51 | 996,666 | -1.84(-1.08%) |
Sep 12, 2017 | 171.11 | 171.47 | 169.98 | 170.35 | 875,454 | -1.14(-0.66%) |
Sep 11, 2017 | 170.02 | 171.63 | 169.98 | 171.49 | 1,225,327 | +2.11(+1.24%) |
Sep 08, 2017 | 168.23 | 169.84 | 167.78 | 169.38 | 718,061 | +0.71(+0.42%) |
Sep 07, 2017 | 168.64 | 169.28 | 167.57 | 168.67 | 1,141,435 | +0.26(+0.15%) |
Sep 06, 2017 | 170.82 | 170.84 | 168.34 | 168.41 | 1,165,625 | -1.70(-1.00%) |
Sep 05, 2017 | 171.98 | 171.98 | 169.61 | 170.12 | 1,399,711 | -1.09(-0.64%) |
Sep 01, 2017 | 172.72 | 172.81 | 171.19 | 171.21 | 858,264 | -1.16(-0.67%) |
Aug 31, 2017 | 172.69 | 173.15 | 172.20 | 172.36 | 984,438 | +0.11(+0.06%) |
Aug 30, 2017 | 172.02 | 172.28 | 171.26 | 172.25 | 1,044,063 | +0.23(+0.13%) |
Aug 29, 2017 | 169.72 | 172.08 | 169.71 | 172.02 | 1,150,282 | +2.64(+1.56%) |
Aug 28, 2017 | 171.13 | 171.13 | 169.24 | 169.38 | 943,925 | -1.01(-0.59%) |
Aug 25, 2017 | 171.48 | 171.86 | 170.30 | 170.39 | 761,042 | -0.36(-0.21%) |
Aug 24, 2017 | 171.39 | 171.44 | 170.13 | 170.75 | 845,217 | -0.24(-0.14%) |
Aug 23, 2017 | 171.80 | 172.21 | 170.69 | 170.99 | 971,112 | -1.27(-0.73%) |
Aug 22, 2017 | 170.73 | 172.56 | 170.34 | 172.26 | 1,025,041 | +2.14(+1.26%) |
Aug 21, 2017 | 170.13 | 170.37 | 168.54 | 170.12 | 1,404,041 | +0.00(+0.00%) |
Aug 18, 2017 | 169.82 | 171.03 | 168.47 | 170.12 | 1,847,753 | +0.63(+0.37%) |
Aug 17, 2017 | 170.66 | 171.29 | 169.40 | 169.48 | 1,192,186 | -2.24(-1.31%) |
Aug 16, 2017 | 171.21 | 172.34 | 170.89 | 171.73 | 1,023,806 | +0.96(+0.56%) |
Aug 15, 2017 | 171.68 | 171.68 | 170.25 | 170.77 | 1,189,118 | -0.69(-0.40%) |
Aug 14, 2017 | 170.49 | 171.63 | 169.91 | 171.46 | 1,392,718 | +2.06(+1.22%) |
Aug 11, 2017 | 169.94 | 171.09 | 169.32 | 169.40 | 1,291,968 | -0.33(-0.20%) |
Aug 10, 2017 | 171.78 | 172.05 | 169.53 | 169.73 | 1,311,626 | -2.33(-1.35%) |
Aug 09, 2017 | 170.60 | 172.85 | 169.71 | 172.06 | 1,581,671 | +1.88(+1.11%) |
Aug 08, 2017 | 170.55 | 172.00 | 169.68 | 170.18 | 1,580,099 | -2.00(-1.16%) |
Aug 07, 2017 | 171.50 | 172.53 | 170.72 | 172.18 | 1,730,632 | +0.92(+0.53%) |
Aug 04, 2017 | 170.79 | 171.26 | 169.90 | 171.26 | 1,457,193 | +0.63(+0.37%) |
Aug 03, 2017 | 169.75 | 170.69 | 168.92 | 170.63 | 1,251,226 | +1.10(+0.65%) |
Aug 02, 2017 | 168.23 | 169.64 | 167.85 | 169.53 | 1,146,123 | +1.29(+0.77%) |
Aug 01, 2017 | 168.60 | 168.62 | 165.98 | 168.23 | 1,639,090 | +0.17(+0.10%) |
Jul 31, 2017 | 169.99 | 170.00 | 167.85 | 168.06 | 1,724,239 | -1.38(-0.81%) |
Jul 28, 2017 | 166.11 | 169.55 | 166.10 | 169.44 | 2,086,204 | +3.51(+2.12%) |
Jul 27, 2017 | 167.55 | 167.72 | 165.07 | 165.93 | 2,647,342 | -0.70(-0.42%) |
Jul 26, 2017 | 170.43 | 170.66 | 165.70 | 166.63 | 4,765,873 | -7.62(-4.37%) |
Jul 25, 2017 | 176.05 | 176.25 | 173.69 | 174.25 | 1,411,121 | -1.17(-0.67%) |
Jul 24, 2017 | 175.10 | 175.92 | 174.74 | 175.43 | 1,254,379 | +0.33(+0.19%) |
Jul 21, 2017 | 173.01 | 175.10 | 172.77 | 175.10 | 1,159,887 | +1.84(+1.06%) |
Jul 20, 2017 | 173.35 | 173.94 | 172.98 | 173.26 | 1,243,446 | +0.05(+0.03%) |
Jul 19, 2017 | 172.92 | 173.31 | 172.28 | 173.21 | 864,230 | +0.79(+0.46%) |
Jul 18, 2017 | 171.42 | 172.63 | 170.59 | 172.42 | 1,318,788 | +1.10(+0.64%) |
Jul 17, 2017 | 172.13 | 172.42 | 170.81 | 171.32 | 1,344,991 | -0.86(-0.50%) |
Jul 14, 2017 | 171.44 | 172.64 | 171.26 | 172.19 | 1,206,392 | +0.86(+0.50%) |
Jul 13, 2017 | 172.22 | 172.46 | 171.18 | 171.33 | 909,898 | -0.82(-0.48%) |
Jul 12, 2017 | 172.34 | 173.32 | 171.09 | 172.16 | 1,640,281 | +1.03(+0.60%) |
Jul 11, 2017 | 171.89 | 172.07 | 170.13 | 171.13 | 1,331,903 | -0.99(-0.58%) |
Jul 10, 2017 | 172.25 | 173.12 | 171.38 | 172.12 | 1,201,724 | -0.16(-0.09%) |
Jul 07, 2017 | 170.78 | 173.07 | 170.45 | 172.28 | 1,519,402 | +1.92(+1.13%) |
Jul 06, 2017 | 171.80 | 172.12 | 170.17 | 170.37 | 934,182 | -1.47(-0.86%) |
Jul 05, 2017 | 170.37 | 172.24 | 170.31 | 171.84 | 1,346,106 | +1.64(+0.97%) |
Jul 03, 2017 | 169.99 | 170.95 | 168.90 | 170.19 | 880,521 | +1.33(+0.79%) |
Jun 30, 2017 | 168.57 | 169.81 | 167.30 | 168.87 | 1,108,197 | +0.97(+0.58%) |
Jun 29, 2017 | 171.33 | 171.40 | 167.19 | 167.89 | 1,669,381 | -3.30(-1.93%) |
Jun 28, 2017 | 170.33 | 171.69 | 169.91 | 171.19 | 923,636 | +1.70(+1.00%) |
Jun 27, 2017 | 170.58 | 170.79 | 169.49 | 169.50 | 837,655 | -1.16(-0.68%) |
Jun 26, 2017 | 171.99 | 172.47 | 170.59 | 170.66 | 794,059 | -0.95(-0.56%) |
Jun 23, 2017 | 171.53 | 172.55 | 171.18 | 171.61 | 1,411,651 | +0.05(+0.03%) |
Jun 22, 2017 | 173.72 | 173.88 | 171.50 | 171.56 | 1,064,991 | -2.24(-1.29%) |
Jun 21, 2017 | 174.24 | 174.64 | 173.47 | 173.80 | 785,637 | +0.03(+0.01%) |
Jun 20, 2017 | 173.69 | 174.89 | 173.69 | 173.78 | 983,583 | -0.56(-0.32%) |
Jun 19, 2017 | 173.39 | 174.53 | 173.04 | 174.34 | 1,250,644 | +1.58(+0.91%) |
Jun 16, 2017 | 172.50 | 173.30 | 171.90 | 172.76 | 1,632,426 | +0.54(+0.32%) |
Jun 15, 2017 | 170.29 | 172.42 | 169.84 | 172.22 | 970,814 | +0.64(+0.37%) |
Jun 14, 2017 | 170.95 | 172.57 | 170.78 | 171.57 | 1,096,367 | +0.62(+0.36%) |
Jun 13, 2017 | 169.12 | 171.28 | 168.88 | 170.95 | 1,482,589 | +1.83(+1.08%) |
Jun 12, 2017 | 170.03 | 170.53 | 167.95 | 169.12 | 2,180,874 | -0.91(-0.54%) |
Jun 09, 2017 | 170.18 | 171.12 | 169.15 | 170.03 | 1,239,402 | -0.14(-0.09%) |
Jun 08, 2017 | 170.34 | 168.43 | 170.18 | 1,168,969 | +0.66(+0.39%) | |
Jun 07, 2017 | 169.50 | 169.65 | 168.55 | 169.52 | 1,101,073 | +0.37(+0.22%) |
Jun 06, 2017 | 171.28 | 171.54 | 169.03 | 169.15 | 1,399,084 | -2.58(-1.50%) |
Jun 05, 2017 | 173.36 | 173.45 | 171.63 | 171.74 | 1,058,129 | -1.90(-1.09%) |
Jun 02, 2017 | 172.79 | 174.81 | 172.68 | 173.64 | 1,076,254 | +1.01(+0.58%) |
Jun 01, 2017 | 173.18 | 173.44 | 172.09 | 172.63 | 1,517,396 | -0.62(-0.36%) |
May 31, 2017 | 172.50 | 173.28 | 171.83 | 173.25 | 1,746,515 | +1.06(+0.61%) |
May 30, 2017 | 172.35 | 172.74 | 171.29 | 172.20 | 1,080,597 | -0.20(-0.11%) |
May 26, 2017 | 171.41 | 172.68 | 171.21 | 172.39 | 881,727 | +0.98(+0.57%) |
May 25, 2017 | 170.92 | 172.10 | 170.65 | 171.41 | 1,317,063 | +0.95(+0.55%) |
May 24, 2017 | 170.14 | 171.00 | 169.70 | 170.47 | 836,401 | +0.56(+0.33%) |
May 23, 2017 | 168.97 | 169.95 | 167.96 | 169.91 | 1,195,353 | +1.34(+0.79%) |
May 22, 2017 | 168.34 | 169.63 | 167.33 | 168.57 | 1,705,372 | +1.60(+0.96%) |
May 19, 2017 | 164.70 | 167.50 | 164.48 | 166.96 | 1,255,237 | +2.75(+1.68%) |
May 18, 2017 | 163.49 | 164.95 | 162.22 | 164.21 | 1,473,740 | +0.54(+0.33%) |
May 17, 2017 | 166.47 | 165.57 | 163.33 | 163.67 | 1,617,703 | -2.80(-1.68%) |
May 16, 2017 | 166.28 | 167.24 | 166.06 | 166.47 | 926,783 | +0.09(+0.06%) |
May 15, 2017 | 166.63 | 167.10 | 166.12 | 166.38 | 1,062,881 | -0.35(-0.21%) |
May 12, 2017 | 165.68 | 166.77 | 165.51 | 166.72 | 791,756 | +0.52(+0.31%) |
May 11, 2017 | 165.59 | 166.59 | 164.66 | 166.21 | 1,062,228 | +0.50(+0.30%) |
May 10, 2017 | 166.27 | 166.98 | 164.82 | 165.70 | 1,601,958 | -1.88(-1.12%) |
May 09, 2017 | 167.49 | 167.93 | 167.13 | 167.58 | 878,984 | +0.22(+0.13%) |
May 08, 2017 | 166.72 | 167.50 | 166.33 | 167.36 | 1,048,352 | +0.31(+0.18%) |
May 05, 2017 | 166.01 | 167.07 | 165.60 | 167.05 | 824,896 | +1.21(+0.73%) |
May 04, 2017 | 165.61 | 166.33 | 164.84 | 165.84 | 1,292,479 | +0.32(+0.19%) |
May 03, 2017 | 165.26 | 165.80 | 164.42 | 165.52 | 907,390 | +0.09(+0.06%) |
May 02, 2017 | 165.28 | 165.43 | 164.52 | 165.43 | 1,104,545 | +0.78(+0.48%) |