Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 331.56 | 331.56 | 331.56 | 0 | -3.97(-1.18%) | |
Aug 30, 2018 | 338.87 | 339.45 | 334.42 | 335.53 | 3,366,998 | -3.18(-0.94%) |
Aug 29, 2018 | 340.72 | 340.80 | 337.77 | 338.71 | 1,912,118 | -0.99(-0.29%) |
Aug 28, 2018 | 343.37 | 344.02 | 339.12 | 339.70 | 2,557,963 | -2.45(-0.72%) |
Aug 27, 2018 | 340.57 | 343.37 | 339.51 | 342.15 | 2,356,797 | +4.22(+1.25%) |
Aug 24, 2018 | 337.34 | 339.14 | 336.69 | 337.93 | 2,020,718 | +1.84(+0.55%) |
Aug 23, 2018 | 337.71 | 338.80 | 334.14 | 336.09 | 1,895,416 | -2.47(-0.73%) |
Aug 22, 2018 | 342.71 | 344.21 | 338.38 | 338.56 | 2,773,736 | -3.62(-1.06%) |
Aug 21, 2018 | 339.50 | 342.83 | 338.17 | 342.18 | 3,063,882 | +2.93(+0.86%) |
Aug 20, 2018 | 337.18 | 341.06 | 335.73 | 339.25 | 3,120,710 | +4.20(+1.25%) |
Aug 17, 2018 | 334.66 | 337.08 | 330.47 | 335.05 | 3,173,080 | +0.41(+0.12%) |
Aug 16, 2018 | 327.95 | 336.32 | 327.21 | 334.64 | 6,066,359 | +13.75(+4.29%) |
Aug 15, 2018 | 325.54 | 326.09 | 317.28 | 320.89 | 3,927,161 | -7.14(-2.18%) |
Aug 14, 2018 | 328.01 | 329.00 | 326.56 | 328.03 | 2,085,207 | +0.75(+0.23%) |
Aug 13, 2018 | 328.47 | 330.94 | 326.29 | 327.27 | 1,940,836 | -1.02(-0.31%) |
Aug 10, 2018 | 329.83 | 329.83 | 325.43 | 328.29 | 2,838,620 | -4.17(-1.25%) |
Aug 09, 2018 | 334.73 | 335.47 | 331.88 | 332.46 | 2,379,922 | -2.27(-0.68%) |
Aug 08, 2018 | 337.35 | 338.43 | 333.26 | 334.73 | 2,425,272 | -2.87(-0.85%) |
Aug 07, 2018 | 334.99 | 338.91 | 332.54 | 337.60 | 2,355,853 | +4.03(+1.21%) |
Aug 06, 2018 | 334.33 | 334.33 | 330.24 | 333.56 | 3,377,859 | -1.80(-0.54%) |
Aug 03, 2018 | 336.38 | 337.82 | 332.70 | 335.37 | 2,374,296 | -1.24(-0.37%) |
Aug 02, 2018 | 335.54 | 337.57 | 333.05 | 336.61 | 2,758,764 | -2.92(-0.86%) |
Aug 01, 2018 | 340.80 | 344.48 | 337.35 | 339.52 | 2,824,122 | -3.41(-0.99%) |
Jul 31, 2018 | 341.08 | 345.55 | 340.77 | 342.93 | 2,834,213 | +5.04(+1.49%) |
Jul 30, 2018 | 348.41 | 348.85 | 337.32 | 337.89 | 3,200,284 | -9.23(-2.66%) |
Jul 27, 2018 | 347.51 | 350.86 | 345.98 | 347.12 | 3,030,002 | +1.28(+0.37%) |
Jul 26, 2018 | 342.04 | 346.68 | 341.94 | 345.84 | 3,315,030 | +3.27(+0.96%) |
Jul 25, 2018 | 338.33 | 342.87 | 332.54 | 342.56 | 7,668,818 | -2.26(-0.66%) |
Jul 24, 2018 | 343.36 | 345.98 | 341.33 | 344.83 | 3,302,927 | +4.81(+1.42%) |
Jul 23, 2018 | 341.68 | 341.68 | 339.17 | 340.01 | 2,018,971 | -1.57(-0.46%) |
Jul 20, 2018 | 339.79 | 343.59 | 339.75 | 341.58 | 1,888,710 | -0.41(-0.12%) |
Jul 19, 2018 | 344.27 | 345.90 | 341.93 | 342.00 | 2,816,835 | -4.72(-1.36%) |
Jul 18, 2018 | 345.53 | 348.28 | 340.97 | 346.71 | 3,210,472 | +3.22(+0.94%) |
Jul 17, 2018 | 344.19 | 345.47 | 341.72 | 343.49 | 2,836,485 | +0.75(+0.22%) |
Jul 16, 2018 | 340.69 | 342.97 | 339.13 | 342.74 | 3,001,603 | +5.11(+1.51%) |
Jul 13, 2018 | 338.06 | 333.21 | 337.63 | 2,370,566 | +4.58(+1.38%) | |
Jul 12, 2018 | 333.59 | 329.88 | 333.05 | 2,109,185 | +5.23(+1.59%) | |
Jul 11, 2018 | 326.46 | 327.82 | 3,174,148 | -6.31(-1.89%) | ||
Jul 10, 2018 | 329.92 | 334.94 | 329.92 | 334.13 | 3,398,299 | +5.04(+1.53%) |
Jul 09, 2018 | 324.83 | 330.17 | 323.88 | 329.09 | 3,247,442 | +7.01(+2.18%) |
Jul 06, 2018 | 320.35 | 323.49 | 318.05 | 322.08 | 2,221,525 | +1.40(+0.44%) |
Jul 05, 2018 | 324.62 | 316.75 | 320.68 | 2,491,384 | +0.24(+0.07%) | |
Jul 03, 2018 | 320.44 | 320.44 | 320.44 | 0 | -3.03(-0.94%) | |
Jul 02, 2018 | 318.28 | 323.69 | 316.96 | 323.47 | 2,930,711 | +0.55(+0.17%) |
Jun 29, 2018 | 327.24 | 322.77 | 322.92 | 3,277,813 | +0.83(+0.26%) | |
Jun 28, 2018 | 317.62 | 324.87 | 315.11 | 322.09 | 3,477,403 | +4.65(+1.46%) |
Jun 27, 2018 | 322.29 | 328.61 | 317.39 | 317.44 | 4,755,336 | -1.43(-0.45%) |
Jun 26, 2018 | 319.92 | 321.85 | 318.08 | 318.87 | 3,233,604 | +0.10(+0.03%) |
Jun 25, 2018 | 320.04 | 321.32 | 315.31 | 318.77 | 5,201,052 | -7.42(-2.27%) |
Jun 22, 2018 | 327.65 | 328.15 | 323.97 | 326.19 | 3,426,671 | +1.20(+0.37%) |
Jun 21, 2018 | 328.35 | 328.35 | 323.63 | 324.99 | 4,204,915 | -4.84(-1.47%) |
Jun 20, 2018 | 333.02 | 333.96 | 327.68 | 329.83 | 4,715,566 | +1.51(+0.46%) |
Jun 19, 2018 | 334.14 | 334.14 | 325.87 | 328.32 | 7,118,835 | -13.11(-3.84%) |
Jun 18, 2018 | 339.94 | 344.22 | 339.15 | 341.43 | 3,487,943 | -3.02(-0.88%) |
Jun 15, 2018 | 348.09 | 340.21 | 344.45 | 10,333,734 | -4.37(-1.25%) | |
Jun 14, 2018 | 352.41 | 353.84 | 345.36 | 348.82 | 4,196,965 | -1.38(-0.39%) |
Jun 13, 2018 | 356.76 | 357.08 | 349.66 | 350.20 | 4,017,770 | -6.52(-1.83%) |
Jun 12, 2018 | 357.31 | 358.74 | 354.18 | 356.71 | 2,534,855 | -0.31(-0.09%) |
Jun 11, 2018 | 357.08 | 359.32 | 354.96 | 357.02 | 2,563,543 | +1.39(+0.39%) |
Jun 08, 2018 | 354.32 | 357.48 | 351.75 | 355.63 | 3,421,259 | +0.93(+0.26%) |
Jun 07, 2018 | 358.04 | 360.43 | 352.31 | 354.70 | 4,544,710 | -2.92(-0.82%) |
Jun 06, 2018 | 357.66 | 357.62 | 4,660,976 | +11.03(+3.18%) | ||
Jun 05, 2018 | 346.97 | 349.73 | 345.38 | 346.59 | 2,666,568 | -0.61(-0.17%) |
Jun 04, 2018 | 345.50 | 349.75 | 345.38 | 347.19 | 3,064,750 | +3.86(+1.12%) |
Jun 01, 2018 | 342.44 | 344.71 | 341.16 | 343.33 | 2,761,462 | +4.39(+1.29%) |
May 31, 2018 | 343.44 | 343.44 | 338.43 | 338.94 | 4,577,232 | -5.80(-1.68%) |
May 30, 2018 | 342.30 | 345.45 | 340.81 | 344.75 | 2,934,743 | +5.50(+1.62%) |
May 29, 2018 | 344.29 | 347.42 | 337.50 | 339.25 | 4,413,200 | -7.32(-2.11%) |
May 25, 2018 | 346.58 | 346.58 | 346.58 | 0 | +1.05(+0.30%) | |
May 24, 2018 | 345.00 | 347.13 | 341.07 | 345.53 | 4,084,991 | -0.20(-0.06%) |
May 23, 2018 | 339.06 | 346.11 | 338.43 | 345.73 | 4,672,072 | +4.03(+1.18%) |
May 22, 2018 | 350.34 | 351.16 | 341.22 | 341.70 | 5,598,224 | -8.57(-2.45%) |
May 21, 2018 | 345.01 | 351.30 | 345.00 | 350.26 | 7,047,840 | +12.21(+3.61%) |
May 18, 2018 | 332.63 | 338.84 | 332.24 | 338.05 | 4,496,388 | +6.82(+2.06%) |
May 17, 2018 | 327.69 | 331.83 | 327.48 | 331.23 | 2,577,225 | +3.05(+0.93%) |
May 16, 2018 | 329.17 | 330.67 | 327.53 | 328.18 | 2,316,847 | -1.11(-0.34%) |
May 15, 2018 | 330.13 | 330.95 | 327.50 | 329.28 | 3,126,272 | -2.38(-0.72%) |
May 14, 2018 | 331.09 | 334.69 | 330.99 | 331.66 | 2,618,419 | +2.05(+0.62%) |
May 11, 2018 | 330.87 | 332.45 | 328.25 | 329.61 | 2,423,098 | -1.55(-0.47%) |
May 10, 2018 | 331.08 | 335.49 | 329.56 | 331.16 | 4,072,011 | +1.23(+0.37%) |
May 09, 2018 | 325.13 | 332.25 | 324.25 | 329.93 | 4,537,281 | +5.87(+1.81%) |
May 08, 2018 | 325.40 | 327.25 | 322.37 | 324.06 | 4,189,929 | -1.97(-0.61%) |
May 07, 2018 | 321.05 | 328.47 | 321.03 | 326.03 | 4,376,261 | +5.75(+1.79%) |
May 04, 2018 | 314.16 | 321.68 | 314.16 | 320.28 | 3,816,518 | +3.58(+1.13%) |
May 03, 2018 | 309.31 | 318.56 | 305.62 | 316.70 | 6,663,823 | +6.23(+2.00%) |
May 02, 2018 | 315.56 | 316.72 | 310.27 | 310.48 | 3,581,972 | -5.12(-1.62%) |
May 01, 2018 | 318.43 | 319.79 | 310.47 | 315.60 | 4,502,735 | -3.85(-1.20%) |
Apr 30, 2018 | 326.74 | 328.09 | 319.31 | 319.45 | 3,885,541 | -7.01(-2.15%) |
Apr 27, 2018 | 326.81 | 328.41 | 323.48 | 326.46 | 3,540,121 | -1.83(-0.56%) |
Apr 26, 2018 | 329.46 | 331.03 | 324.02 | 328.29 | 5,505,044 | -0.07(-0.02%) |
Apr 25, 2018 | 323.82 | 330.32 | 316.72 | 328.36 | 11,506,763 | +13.22(+4.19%) |
Apr 24, 2018 | 328.65 | 332.96 | 309.60 | 315.14 | 7,353,978 | -9.37(-2.89%) |
Apr 23, 2018 | 325.19 | 326.82 | 321.79 | 324.51 | 2,887,040 | +0.16(+0.05%) |
Apr 20, 2018 | 326.32 | 326.95 | 320.88 | 324.34 | 3,172,225 | -1.89(-0.58%) |
Apr 19, 2018 | 325.80 | 327.93 | 323.22 | 326.23 | 3,138,701 | -0.34(-0.11%) |
Apr 18, 2018 | 324.02 | 327.92 | 322.92 | 326.57 | 3,254,628 | +4.10(+1.27%) |
Apr 17, 2018 | 320.57 | 325.37 | 319.54 | 322.48 | 3,529,609 | +4.74(+1.49%) |
Apr 16, 2018 | 318.28 | 319.12 | 313.87 | 317.74 | 4,072,633 | +2.38(+0.76%) |
Apr 13, 2018 | 324.65 | 325.30 | 312.78 | 315.35 | 4,942,547 | -7.85(-2.43%) |
Apr 12, 2018 | 317.94 | 324.04 | 316.48 | 323.20 | 4,513,316 | +9.69(+3.09%) |
Apr 11, 2018 | 317.57 | 323.29 | 312.51 | 313.51 | 4,769,677 | -7.15(-2.23%) |
Apr 10, 2018 | 317.33 | 322.45 | 315.61 | 320.67 | 5,865,190 | +11.83(+3.83%) |
Apr 09, 2018 | 318.19 | 320.71 | 308.43 | 308.84 | 5,147,436 | -3.49(-1.12%) |
Apr 06, 2018 | 316.62 | 320.33 | 308.58 | 312.32 | 5,965,991 | -9.84(-3.06%) |
Apr 05, 2018 | 316.61 | 324.62 | 316.29 | 322.17 | 6,461,135 | +8.58(+2.74%) |
Apr 04, 2018 | 299.09 | 313.94 | 298.69 | 313.59 | 8,595,096 | -3.24(-1.02%) |
Apr 03, 2018 | 311.02 | 317.09 | 309.42 | 316.82 | 4,993,161 | +8.02(+2.60%) |
Apr 02, 2018 | 311.44 | 315.98 | 303.75 | 308.80 | 5,245,741 | -5.21(-1.66%) |
Mar 29, 2018 | 314.01 | 314.01 | 314.01 | 0 | +7.53(+2.46%) | |
Mar 28, 2018 | 308.24 | 309.57 | 298.01 | 306.48 | 5,882,485 | -1.05(-0.34%) |
Mar 27, 2018 | 317.49 | 320.71 | 305.50 | 307.54 | 5,591,540 | -7.52(-2.39%) |
Mar 26, 2018 | 316.50 | 317.90 | 309.90 | 315.05 | 5,629,227 | +7.63(+2.48%) |
Mar 23, 2018 | 306.61 | 317.13 | 304.86 | 307.42 | 7,557,160 | +1.33(+0.43%) |
Mar 22, 2018 | 316.14 | 318.61 | 305.51 | 306.09 | 7,596,674 | -16.75(-5.19%) |
Mar 21, 2018 | 322.81 | 327.45 | 320.99 | 322.84 | 4,234,522 | -0.51(-0.16%) |
Mar 20, 2018 | 317.80 | 325.33 | 317.00 | 323.35 | 6,787,539 | +5.62(+1.77%) |
Mar 19, 2018 | 313.60 | 319.23 | 312.96 | 317.73 | 6,607,509 | +1.24(+0.39%) |
Mar 16, 2018 | 315.87 | 316.83 | 311.86 | 316.49 | 9,741,050 | +0.47(+0.15%) |
Mar 15, 2018 | 318.24 | 318.84 | 309.25 | 316.02 | 9,152,362 | -0.27(-0.08%) |
Mar 14, 2018 | 325.42 | 326.12 | 308.67 | 316.29 | 13,632,863 | -8.05(-2.48%) |
Mar 13, 2018 | 330.71 | 333.16 | 323.33 | 324.34 | 5,683,310 | -5.29(-1.60%) |
Mar 12, 2018 | 340.17 | 340.20 | 328.74 | 329.63 | 6,355,561 | -9.89(-2.91%) |
Mar 09, 2018 | 337.73 | 339.88 | 335.41 | 339.52 | 3,694,641 | +5.55(+1.66%) |
Mar 08, 2018 | 334.73 | 337.59 | 329.40 | 333.98 | 4,478,498 | +1.62(+0.49%) |
Mar 07, 2018 | 333.66 | 332.36 | 4,776,814 | -1.80(-0.54%) | ||
Mar 06, 2018 | 339.25 | 340.18 | 331.38 | 334.16 | 5,075,395 | -3.67(-1.09%) |
Mar 05, 2018 | 323.70 | 339.76 | 322.37 | 337.83 | 8,496,398 | +7.74(+2.34%) |
Mar 02, 2018 | 327.36 | 331.45 | 321.12 | 330.09 | 10,463,989 | -4.81(-1.44%) |
Mar 01, 2018 | 347.00 | 347.39 | 331.75 | 334.90 | 9,370,482 | -11.99(-3.46%) |
Feb 28, 2018 | 351.28 | 355.88 | 346.89 | 346.89 | 5,705,927 | -2.33(-0.67%) |
Feb 27, 2018 | 349.18 | 354.24 | 347.93 | 349.21 | 4,982,138 | +1.11(+0.32%) |
Feb 26, 2018 | 344.29 | 348.65 | 343.06 | 348.10 | 4,327,532 | +6.53(+1.91%) |
Feb 23, 2018 | 343.03 | 343.59 | 338.13 | 341.57 | 3,503,589 | +0.71(+0.21%) |
Feb 22, 2018 | 340.86 | 3,564,085 | +3.40(+1.01%) | |||
Feb 21, 2018 | 337.65 | 345.55 | 336.87 | 337.46 | 5,484,559 | -0.94(-0.28%) |
Feb 20, 2018 | 337.11 | 342.65 | 336.71 | 338.40 | 4,492,038 | -1.62(-0.48%) |
Feb 16, 2018 | 340.02 | 340.02 | 340.02 | 0 | -1.36(-0.40%) | |
Feb 15, 2018 | 341.47 | 333.46 | 341.38 | 6,081,031 | +11.12(+3.37%) | |
Feb 14, 2018 | 326.90 | 332.73 | 326.74 | 330.26 | 4,529,128 | +1.62(+0.49%) |
Feb 13, 2018 | 326.05 | 333.16 | 325.89 | 328.64 | 4,206,879 | -0.61(-0.19%) |
Feb 12, 2018 | 322.33 | 333.04 | 320.95 | 329.26 | 7,186,421 | +10.51(+3.30%) |
Feb 09, 2018 | 319.44 | 323.52 | 305.75 | 318.75 | 9,223,139 | +3.04(+0.96%) |
Feb 08, 2018 | 333.28 | 334.24 | 315.46 | 315.71 | 8,651,192 | -16.04(-4.84%) |
Feb 07, 2018 | 324.51 | 336.88 | 323.89 | 331.76 | 8,330,198 | +6.87(+2.11%) |
Feb 06, 2018 | 304.96 | 325.61 | 302.72 | 324.88 | 12,517,894 | +8.98(+2.84%) |
Feb 05, 2018 | 326.56 | 333.26 | 302.47 | 315.91 | 10,947,698 | -16.60(-4.99%) |
Feb 02, 2018 | 337.36 | 338.50 | 332.31 | 332.51 | 5,756,679 | -7.65(-2.25%) |
Feb 01, 2018 | 336.36 | 344.46 | 335.57 | 340.16 | 6,356,893 | +2.45(+0.73%) |
Jan 31, 2018 | 343.55 | 344.00 | 335.09 | 337.71 | 11,966,942 | +15.88(+4.93%) |
Jan 30, 2018 | 323.23 | 324.00 | 321.21 | 321.83 | 5,222,223 | -2.96(-0.91%) |
Jan 29, 2018 | 325.19 | 328.29 | 324.16 | 324.80 | 3,488,281 | -2.29(-0.70%) |
Jan 26, 2018 | 328.14 | 329.72 | 325.21 | 327.09 | 5,494,543 | +0.11(+0.03%) |
Jan 25, 2018 | 320.41 | 327.46 | 319.54 | 326.98 | 4,976,918 | +8.02(+2.52%) |
Jan 24, 2018 | 320.40 | 323.06 | 318.43 | 318.96 | 4,410,210 | -0.86(-0.27%) |
Jan 23, 2018 | 322.44 | 323.01 | 319.07 | 319.81 | 4,758,127 | -2.30(-0.71%) |
Jan 22, 2018 | 319.53 | 325.33 | 316.43 | 322.11 | 7,123,099 | +0.26(+0.08%) |
Jan 19, 2018 | 325.61 | 327.83 | 319.97 | 321.85 | 7,622,723 | -2.32(-0.71%) |
Jan 18, 2018 | 334.21 | 334.34 | 323.21 | 324.17 | 9,911,394 | -10.34(-3.09%) |
Jan 17, 2018 | 321.85 | 335.67 | 320.60 | 334.51 | 10,172,454 | +15.11(+4.73%) |
Jan 16, 2018 | 323.92 | 331.38 | 315.77 | 319.40 | 12,896,004 | -1.00(-0.31%) |
Jan 12, 2018 | 320.41 | 320.41 | 320.41 | 0 | +7.71(+2.47%) | |
Jan 11, 2018 | 306.99 | 312.96 | 306.09 | 312.70 | 4,861,469 | +7.49(+2.45%) |
Jan 10, 2018 | 307.01 | 305.21 | 4,699,625 | +1.74(+0.57%) | ||
Jan 09, 2018 | 295.99 | 304.87 | 295.89 | 303.46 | 5,914,342 | +7.89(+2.67%) |
Jan 08, 2018 | 294.15 | 296.25 | 291.38 | 295.57 | 4,323,164 | +1.25(+0.42%) |
Jan 05, 2018 | 282.82 | 294.37 | 282.77 | 294.32 | 6,482,452 | +11.60(+4.10%) |
Jan 04, 2018 | 283.94 | 284.39 | 281.59 | 282.72 | 4,376,347 | -1.08(-0.38%) |
Jan 03, 2018 | 282.03 | 284.47 | 281.58 | 283.80 | 3,368,453 | +0.91(+0.32%) |
Jan 02, 2018 | 281.85 | 282.99 | 281.51 | 282.89 | 3,123,084 | +1.84(+0.65%) |
Dec 29, 2017 | 281.05 | 281.05 | 281.05 | 0 | -1.37(-0.49%) | |
Dec 28, 2017 | 281.90 | 283.03 | 280.88 | 282.42 | 1,507,401 | +0.69(+0.25%) |
Dec 27, 2017 | 282.48 | 282.85 | 280.99 | 281.72 | 1,518,781 | +0.25(+0.09%) |
Dec 26, 2017 | 281.65 | 283.46 | 280.80 | 281.48 | 1,463,230 | +0.25(+0.09%) |
Dec 22, 2017 | 282.40 | 282.58 | 279.24 | 281.23 | 2,368,695 | +0.07(+0.02%) |
Dec 21, 2017 | 284.04 | 284.36 | 280.30 | 281.16 | 5,661,267 | -2.74(-0.96%) |
Dec 20, 2017 | 284.66 | 285.26 | 283.14 | 283.90 | 2,656,569 | +0.62(+0.22%) |
Dec 19, 2017 | 282.56 | 283.59 | 280.35 | 283.28 | 2,812,606 | +1.06(+0.37%) |
Dec 18, 2017 | 282.09 | 283.17 | 280.68 | 282.22 | 3,026,407 | +2.10(+0.75%) |
Dec 15, 2017 | 281.96 | 283.39 | 279.25 | 280.12 | 7,275,490 | +0.06(+0.02%) |
Dec 14, 2017 | 279.56 | 282.87 | 279.25 | 280.07 | 4,069,772 | +1.94(+0.70%) |
Dec 13, 2017 | 276.84 | 281.94 | 276.14 | 278.12 | 5,248,733 | +0.00(+0.00%) |
Dec 12, 2017 | 276.31 | 279.04 | 274.19 | 5,620,507 | +0.00(+0.00%) | |
Dec 11, 2017 | 272.76 | 273.02 | 266.74 | 269.85 | 4,149,061 | -2.61(-0.96%) |
Dec 08, 2017 | 271.61 | 273.81 | 270.23 | 272.46 | 4,659,560 | +3.75(+1.39%) |
Dec 07, 2017 | 269.52 | 271.40 | 264.74 | 268.71 | 4,466,442 | +3.53(+1.33%) |
Dec 06, 2017 | 263.58 | 266.02 | 261.12 | 265.19 | 2,661,871 | +2.60(+0.99%) |
Dec 05, 2017 | 265.89 | 266.30 | 261.94 | 262.59 | 2,944,271 | -2.31(-0.87%) |
Dec 04, 2017 | 263.18 | 264.82 | 263.03 | 264.90 | 5,793,846 | +6.28(+2.43%) |
Dec 01, 2017 | 264.46 | 265.63 | 258.99 | 258.62 | 4,819,011 | -5.17(-1.96%) |
Nov 30, 2017 | 257.22 | 264.02 | 256.76 | 263.79 | 5,032,493 | +7.15(+2.78%) |
Nov 29, 2017 | 256.81 | 257.00 | 253.64 | 256.64 | 3,176,540 | +1.25(+0.49%) |
Nov 28, 2017 | 254.45 | 255.41 | 252.76 | 255.39 | 2,373,251 | +2.30(+0.91%) |
Nov 27, 2017 | 252.91 | 254.30 | 252.28 | 253.10 | 1,858,955 | -0.29(-0.11%) |
Nov 24, 2017 | 252.79 | 254.04 | 252.10 | 253.38 | 827,872 | +0.70(+0.28%) |
Nov 22, 2017 | 254.45 | 254.91 | 252.09 | 252.69 | 1,543,967 | -1.75(-0.69%) |
Nov 21, 2017 | 253.72 | 254.45 | 252.27 | 254.44 | 2,378,543 | +2.25(+0.89%) |
Nov 20, 2017 | 250.64 | 253.13 | 250.41 | 252.19 | 2,566,086 | +2.26(+0.90%) |
Nov 17, 2017 | 250.47 | 251.34 | 249.71 | 249.93 | 1,809,866 | -1.37(-0.55%) |
Nov 16, 2017 | 251.36 | 252.58 | 250.96 | 251.30 | 2,843,803 | +0.80(+0.32%) |
Nov 15, 2017 | 249.13 | 252.32 | 247.92 | 250.50 | 2,634,131 | +1.05(+0.42%) |
Nov 14, 2017 | 249.68 | 250.06 | 247.97 | 249.46 | 2,474,372 | -0.63(-0.25%) |
Nov 13, 2017 | 249.37 | 250.98 | 248.25 | 250.08 | 2,733,299 | +1.50(+0.60%) |
Nov 10, 2017 | 249.79 | 250.16 | 247.40 | 248.59 | 1,826,478 | -1.76(-0.70%) |
Nov 09, 2017 | 252.55 | 254.21 | 247.36 | 250.35 | 3,374,193 | -1.38(-0.55%) |
Nov 08, 2017 | 252.27 | 253.68 | 251.47 | 251.73 | 2,997,790 | -0.53(-0.21%) |
Nov 07, 2017 | 250.31 | 253.35 | 250.31 | 252.26 | 3,381,394 | +1.95(+0.78%) |
Nov 06, 2017 | 248.94 | 251.99 | 248.85 | 250.31 | 3,069,660 | +2.20(+0.89%) |
Nov 03, 2017 | 248.75 | 250.05 | 246.53 | 248.11 | 2,754,290 | -0.83(-0.34%) |
Nov 02, 2017 | 244.85 | 249.52 | 244.56 | 248.95 | 2,667,754 | +3.91(+1.60%) |
Nov 01, 2017 | 244.83 | 245.89 | 242.89 | 245.03 | 3,090,514 | +0.49(+0.20%) |
Oct 31, 2017 | 245.83 | 246.39 | 244.06 | 244.54 | 2,893,431 | -1.20(-0.49%) |
Oct 30, 2017 | 242.14 | 246.84 | 242.03 | 245.74 | 3,192,105 | +2.64(+1.09%) |
Oct 27, 2017 | 244.80 | 245.98 | 242.47 | 243.10 | 3,058,526 | -2.66(-1.08%) |
Oct 26, 2017 | 246.19 | 247.82 | 243.90 | 245.76 | 3,606,854 | +0.81(+0.33%) |
Oct 25, 2017 | 250.98 | 252.14 | 241.24 | 244.96 | 8,326,581 | -7.19(-2.85%) |
Oct 24, 2017 | 249.52 | 253.29 | 249.52 | 252.14 | 4,641,428 | +3.49(+1.40%) |
Oct 23, 2017 | 251.32 | 252.12 | 248.48 | 248.65 | 3,483,706 | -2.30(-0.92%) |
Oct 20, 2017 | 246.79 | 251.03 | 245.92 | 250.96 | 4,173,366 | +5.41(+2.20%) |
Oct 19, 2017 | 245.49 | 245.60 | 242.69 | 245.54 | 2,731,377 | -0.95(-0.38%) |
Oct 18, 2017 | 245.00 | 247.15 | 243.29 | 246.49 | 2,164,270 | +1.35(+0.55%) |
Oct 17, 2017 | 243.13 | 245.55 | 242.91 | 245.15 | 2,654,101 | -1.07(-0.43%) |
Oct 16, 2017 | 247.88 | 248.35 | 246.16 | 246.22 | 1,915,736 | -0.94(-0.38%) |
Oct 13, 2017 | 249.20 | 250.05 | 247.16 | 247.16 | 2,367,243 | -1.11(-0.45%) |
Oct 12, 2017 | 247.35 | 249.28 | 246.45 | 248.26 | 2,719,599 | +0.45(+0.18%) |
Oct 11, 2017 | 247.70 | 248.02 | 245.52 | 247.82 | 3,049,120 | +0.48(+0.20%) |
Oct 10, 2017 | 246.21 | 247.46 | 243.80 | 247.34 | 2,890,180 | +2.41(+0.98%) |
Oct 09, 2017 | 245.50 | 245.50 | 243.71 | 244.93 | 2,264,778 | -0.18(-0.07%) |
Oct 06, 2017 | 244.56 | 245.41 | 243.67 | 245.11 | 2,886,767 | -0.29(-0.12%) |
Oct 05, 2017 | 241.98 | 245.50 | 241.50 | 245.40 | 4,156,757 | +2.97(+1.22%) |
Oct 04, 2017 | 242.78 | 243.73 | 240.83 | 242.43 | 3,197,228 | +0.28(+0.12%) |
Oct 03, 2017 | 242.65 | 244.80 | 241.42 | 242.15 | 3,337,229 | -0.50(-0.21%) |
Oct 02, 2017 | 241.38 | 242.65 | 240.32 | 242.65 | 2,832,529 | +1.69(+0.70%) |
Sep 29, 2017 | 240.62 | 241.96 | 239.43 | 240.97 | 2,670,259 | -0.06(-0.02%) |
Sep 28, 2017 | 240.87 | 242.47 | 238.08 | 241.02 | 2,727,883 | -0.96(-0.40%) |
Sep 27, 2017 | 241.97 | 245.29 | 240.74 | 241.98 | 4,049,979 | +1.50(+0.62%) |
Sep 26, 2017 | 241.34 | 243.12 | 240.34 | 240.48 | 2,292,935 | -0.59(-0.24%) |
Sep 25, 2017 | 243.58 | 243.58 | 238.40 | 241.07 | 3,670,331 | -2.02(-0.83%) |
Sep 22, 2017 | 242.96 | 245.79 | 242.78 | 243.09 | 3,666,607 | +0.39(+0.16%) |
Sep 21, 2017 | 242.78 | 243.60 | 241.17 | 242.70 | 2,963,351 | +0.55(+0.23%) |
Sep 20, 2017 | 240.06 | 243.32 | 239.11 | 242.15 | 4,064,829 | +2.84(+1.19%) |
Sep 19, 2017 | 241.84 | 238.52 | 239.31 | 4,351,069 | -0.59(-0.25%) | |
Sep 18, 2017 | 236.95 | 240.56 | 235.98 | 239.89 | 5,478,347 | +3.87(+1.64%) |
Sep 15, 2017 | 234.47 | 236.93 | 233.38 | 236.03 | 9,529,728 | +3.57(+1.54%) |
Sep 14, 2017 | 230.34 | 232.81 | 229.87 | 232.45 | 5,268,892 | +3.13(+1.36%) |
Sep 13, 2017 | 227.50 | 230.79 | 224.74 | 229.32 | 4,777,881 | +1.28(+0.56%) |
Sep 12, 2017 | 228.06 | 229.11 | 226.50 | 228.04 | 2,851,276 | -0.01(-0.00%) |
Sep 11, 2017 | 227.02 | 229.25 | 226.84 | 228.06 | 3,827,569 | +1.72(+0.76%) |
Sep 08, 2017 | 223.47 | 226.92 | 222.96 | 226.34 | 3,591,266 | +2.34(+1.05%) |
Sep 07, 2017 | 222.52 | 224.22 | 222.08 | 224.00 | 3,159,113 | +1.60(+0.72%) |
Sep 06, 2017 | 225.15 | 225.46 | 222.13 | 222.40 | 4,486,183 | -2.26(-1.00%) |
Sep 05, 2017 | 227.78 | 227.84 | 223.92 | 224.65 | 4,081,813 | -3.16(-1.39%) |