Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 234.71 | 235.02 | 228.98 | 229.30 | 3,559,421 | -3.71(-1.59%) |
Feb 27, 2018 | 235.67 | 237.52 | 233.00 | 233.00 | 3,610,792 | -2.90(-1.23%) |
Feb 26, 2018 | 232.63 | 236.35 | 232.00 | 235.90 | 3,160,148 | +3.90(+1.68%) |
Feb 23, 2018 | 228.72 | 232.18 | 228.19 | 232.00 | 2,882,845 | +4.64(+2.04%) |
Feb 22, 2018 | 226.73 | 227.35 | 3,080,183 | -1.71(-0.75%) | ||
Feb 21, 2018 | 229.52 | 234.81 | 228.83 | 229.06 | 3,469,264 | -1.30(-0.56%) |
Feb 20, 2018 | 232.10 | 233.80 | 228.99 | 230.36 | 3,010,745 | -2.37(-1.02%) |
Feb 16, 2018 | 232.74 | 232.74 | 232.74 | 0 | -0.05(-0.02%) | |
Feb 15, 2018 | 231.12 | 233.06 | 228.64 | 232.79 | 4,049,838 | +4.44(+1.94%) |
Feb 14, 2018 | 221.76 | 228.47 | 221.31 | 228.35 | 4,361,977 | +6.13(+2.76%) |
Feb 13, 2018 | 219.16 | 222.98 | 218.13 | 222.22 | 3,105,162 | +2.06(+0.94%) |
Feb 12, 2018 | 218.41 | 222.76 | 216.38 | 220.16 | 4,243,991 | +3.36(+1.55%) |
Feb 09, 2018 | 217.08 | 218.86 | 208.10 | 216.80 | 6,874,695 | +2.57(+1.20%) |
Feb 08, 2018 | 224.31 | 225.05 | 213.98 | 214.24 | 4,787,209 | -9.35(-4.18%) |
Feb 07, 2018 | 222.54 | 225.14 | 222.33 | 223.59 | 4,740,478 | -1.39(-0.62%) |
Feb 06, 2018 | 212.38 | 225.02 | 210.55 | 224.98 | 7,749,088 | +5.86(+2.68%) |
Feb 05, 2018 | 223.94 | 228.39 | 210.05 | 219.12 | 7,475,496 | -7.03(-3.11%) |
Feb 02, 2018 | 234.81 | 236.33 | 225.54 | 226.14 | 6,800,374 | -10.60(-4.48%) |
Feb 01, 2018 | 231.46 | 237.06 | 231.33 | 236.74 | 3,895,304 | +3.77(+1.62%) |
Jan 31, 2018 | 233.54 | 234.81 | 231.61 | 232.97 | 4,264,584 | -0.91(-0.39%) |
Jan 30, 2018 | 235.14 | 235.87 | 232.29 | 233.88 | 4,565,359 | -3.08(-1.30%) |
Jan 29, 2018 | 233.97 | 238.10 | 233.77 | 236.96 | 4,462,731 | +3.77(+1.62%) |
Jan 26, 2018 | 232.62 | 233.94 | 231.37 | 233.19 | 4,065,325 | -0.77(-0.33%) |
Jan 25, 2018 | 231.63 | 235.24 | 230.47 | 233.96 | 5,811,366 | +2.91(+1.26%) |
Jan 24, 2018 | 226.75 | 231.13 | 226.37 | 231.05 | 4,959,411 | +4.86(+2.15%) |
Jan 23, 2018 | 224.37 | 226.33 | 223.37 | 226.19 | 4,602,809 | -1.24(-0.55%) |
Jan 22, 2018 | 222.15 | 228.60 | 221.93 | 227.43 | 6,050,853 | +4.70(+2.11%) |
Jan 19, 2018 | 218.28 | 222.75 | 217.64 | 222.73 | 5,339,383 | +4.48(+2.05%) |
Jan 18, 2018 | 221.32 | 221.36 | 217.93 | 218.25 | 5,724,131 | -2.33(-1.06%) |
Jan 17, 2018 | 226.96 | 227.85 | 216.40 | 220.59 | 9,891,981 | -4.18(-1.86%) |
Jan 16, 2018 | 225.46 | 227.65 | 222.97 | 224.77 | 5,107,598 | +1.24(+0.56%) |
Jan 12, 2018 | 223.53 | 223.53 | 223.53 | 0 | +1.65(+0.74%) | |
Jan 11, 2018 | 222.41 | 222.53 | 219.99 | 221.87 | 2,784,464 | +0.70(+0.31%) |
Jan 10, 2018 | 220.84 | 219.46 | 221.18 | 3,365,244 | +0.34(+0.15%) | |
Jan 09, 2018 | 219.85 | 222.28 | 219.69 | 220.84 | 3,032,619 | +1.85(+0.85%) |
Jan 08, 2018 | 221.54 | 221.92 | 218.82 | 218.99 | 3,380,122 | -3.23(-1.45%) |
Jan 05, 2018 | 223.66 | 223.93 | 220.62 | 222.21 | 2,983,640 | -1.14(-0.51%) |
Jan 04, 2018 | 221.96 | 225.87 | 221.17 | 223.35 | 2,969,418 | +3.08(+1.40%) |
Jan 03, 2018 | 222.18 | 222.75 | 220.21 | 220.27 | 3,435,345 | -2.07(-0.93%) |
Jan 02, 2018 | 224.17 | 224.29 | 220.82 | 222.34 | 2,596,502 | +0.79(+0.36%) |
Dec 29, 2017 | 221.55 | 221.55 | 221.55 | 0 | -1.51(-0.68%) | |
Dec 28, 2017 | 223.48 | 223.50 | 221.85 | 223.06 | 1,496,079 | +0.48(+0.21%) |
Dec 27, 2017 | 224.35 | 224.35 | 222.30 | 222.59 | 1,802,140 | -1.54(-0.69%) |
Dec 26, 2017 | 224.53 | 225.41 | 222.63 | 224.12 | 1,481,786 | -1.09(-0.48%) |
Dec 22, 2017 | 227.55 | 227.97 | 224.12 | 225.21 | 2,415,491 | -1.77(-0.78%) |
Dec 21, 2017 | 223.16 | 227.93 | 222.87 | 226.99 | 3,836,892 | +5.07(+2.28%) |
Dec 20, 2017 | 225.12 | 225.32 | 221.37 | 221.92 | 2,356,904 | -1.13(-0.51%) |
Dec 19, 2017 | 227.50 | 227.67 | 222.79 | 223.05 | 2,523,465 | -3.08(-1.36%) |
Dec 18, 2017 | 226.11 | 227.85 | 225.38 | 226.12 | 2,961,011 | +2.48(+1.11%) |
Dec 15, 2017 | 223.24 | 225.21 | 221.55 | 223.65 | 6,075,313 | +1.47(+0.66%) |
Dec 14, 2017 | 223.61 | 225.72 | 222.18 | 222.18 | 2,901,335 | -0.07(-0.03%) |
Dec 13, 2017 | 224.20 | 226.54 | 222.25 | 222.25 | 4,003,732 | -1.84(-0.82%) |
Dec 12, 2017 | 224.09 | 224.54 | 218.01 | 224.09 | 3,972,381 | +6.56(+3.02%) |
Dec 11, 2017 | 217.41 | 218.63 | 216.33 | 217.53 | 1,718,087 | -0.19(-0.09%) |
Dec 08, 2017 | 217.85 | 218.00 | 214.98 | 217.72 | 2,252,726 | +1.56(+0.72%) |
Dec 07, 2017 | 212.73 | 216.96 | 212.54 | 216.16 | 3,066,050 | +2.27(+1.06%) |
Dec 06, 2017 | 214.14 | 215.74 | 213.18 | 213.89 | 2,679,086 | -2.07(-0.96%) |
Dec 05, 2017 | 218.11 | 218.59 | 215.16 | 215.96 | 2,904,456 | -2.02(-0.93%) |
Dec 04, 2017 | 221.66 | 221.67 | 218.28 | 217.98 | 3,808,979 | +1.48(+0.68%) |
Dec 01, 2017 | 217.22 | 218.00 | 213.38 | 216.50 | 5,479,664 | +1.14(+0.53%) |
Nov 30, 2017 | 212.25 | 218.10 | 212.19 | 215.36 | 7,316,105 | +5.46(+2.60%) |
Nov 29, 2017 | 209.80 | 212.60 | 209.06 | 209.90 | 5,169,742 | +2.35(+1.13%) |
Nov 28, 2017 | 204.67 | 208.06 | 203.15 | 207.55 | 3,703,628 | +3.73(+1.83%) |
Nov 27, 2017 | 204.38 | 205.36 | 203.55 | 203.82 | 2,306,560 | -0.73(-0.36%) |
Nov 24, 2017 | 205.82 | 206.81 | 204.20 | 204.55 | 1,463,347 | -0.42(-0.20%) |
Nov 22, 2017 | 206.28 | 207.15 | 204.91 | 204.97 | 2,511,456 | -1.38(-0.67%) |
Nov 21, 2017 | 207.55 | 207.71 | 205.93 | 206.34 | 2,565,187 | -0.09(-0.05%) |
Nov 20, 2017 | 207.00 | 207.00 | 205.56 | 206.44 | 2,307,647 | +0.09(+0.05%) |
Nov 17, 2017 | 207.07 | 207.26 | 205.61 | 206.34 | 3,260,246 | -1.17(-0.56%) |
Nov 16, 2017 | 206.66 | 208.66 | 206.50 | 207.51 | 2,657,997 | +1.53(+0.74%) |
Nov 15, 2017 | 203.70 | 206.46 | 202.47 | 205.99 | 2,957,048 | +0.32(+0.16%) |
Nov 14, 2017 | 207.76 | 208.82 | 204.27 | 205.67 | 3,460,143 | -2.63(-1.26%) |
Nov 13, 2017 | 206.30 | 208.84 | 205.60 | 208.29 | 2,253,848 | +0.10(+0.05%) |
Nov 10, 2017 | 209.53 | 210.94 | 208.06 | 208.19 | 2,128,933 | -0.56(-0.27%) |
Nov 09, 2017 | 207.64 | 210.11 | 206.19 | 208.75 | 2,448,559 | -0.40(-0.19%) |
Nov 08, 2017 | 207.37 | 210.07 | 205.94 | 209.15 | 2,710,082 | +1.25(+0.60%) |
Nov 07, 2017 | 211.45 | 212.38 | 207.06 | 207.90 | 2,864,170 | -3.19(-1.51%) |
Nov 06, 2017 | 211.10 | 212.03 | 209.51 | 211.09 | 2,012,429 | -0.79(-0.37%) |
Nov 03, 2017 | 212.72 | 213.51 | 210.83 | 211.88 | 2,254,624 | -2.15(-1.00%) |
Nov 02, 2017 | 212.13 | 214.77 | 210.99 | 214.03 | 2,893,307 | +2.27(+1.07%) |
Nov 01, 2017 | 211.43 | 214.48 | 210.58 | 211.75 | 3,425,074 | +1.54(+0.73%) |
Oct 31, 2017 | 208.65 | 211.69 | 208.61 | 210.21 | 3,066,863 | +1.38(+0.66%) |
Oct 30, 2017 | 208.15 | 210.31 | 207.65 | 208.83 | 2,035,305 | -0.71(-0.34%) |
Oct 27, 2017 | 208.80 | 210.15 | 207.78 | 209.54 | 2,436,093 | -0.01(-0.00%) |
Oct 26, 2017 | 210.32 | 211.53 | 209.39 | 209.55 | 2,247,861 | +0.01(+0.00%) |
Oct 25, 2017 | 213.40 | 213.70 | 208.75 | 209.54 | 3,350,136 | -2.71(-1.28%) |
Oct 24, 2017 | 211.18 | 213.48 | 210.66 | 212.26 | 2,636,051 | +2.35(+1.12%) |
Oct 23, 2017 | 211.87 | 212.68 | 209.26 | 209.91 | 2,264,673 | -2.25(-1.06%) |
Oct 20, 2017 | 210.62 | 212.61 | 208.64 | 212.16 | 3,486,783 | +4.11(+1.97%) |
Oct 19, 2017 | 208.37 | 208.90 | 206.41 | 208.05 | 3,126,780 | -1.77(-0.84%) |
Oct 18, 2017 | 205.35 | 210.36 | 205.35 | 209.82 | 4,886,036 | +5.15(+2.52%) |
Oct 17, 2017 | 211.91 | 212.30 | 203.89 | 204.67 | 8,175,044 | -5.48(-2.61%) |
Oct 16, 2017 | 206.85 | 210.45 | 206.63 | 210.15 | 3,418,291 | +3.36(+1.63%) |
Oct 13, 2017 | 207.19 | 207.58 | 205.32 | 206.79 | 2,873,398 | -1.10(-0.53%) |
Oct 12, 2017 | 210.08 | 211.03 | 206.98 | 207.89 | 2,477,674 | -2.25(-1.07%) |
Oct 11, 2017 | 209.79 | 210.84 | 209.23 | 210.14 | 2,509,690 | -0.17(-0.08%) |
Oct 10, 2017 | 210.49 | 211.29 | 209.53 | 210.31 | 2,522,753 | -0.17(-0.08%) |
Oct 09, 2017 | 212.53 | 213.57 | 209.81 | 210.49 | 2,497,549 | -2.79(-1.31%) |
Oct 06, 2017 | 213.52 | 214.19 | 212.06 | 213.28 | 2,763,955 | -0.03(-0.02%) |
Oct 05, 2017 | 208.93 | 213.54 | 208.16 | 213.31 | 4,060,779 | +4.98(+2.39%) |
Oct 04, 2017 | 209.47 | 210.56 | 208.17 | 208.33 | 2,122,694 | -1.14(-0.54%) |
Oct 03, 2017 | 208.99 | 210.41 | 207.79 | 209.47 | 2,319,437 | +0.84(+0.40%) |
Oct 02, 2017 | 205.63 | 209.01 | 205.55 | 208.62 | 2,885,117 | +3.00(+1.46%) |
Sep 29, 2017 | 203.74 | 205.98 | 203.35 | 205.62 | 2,194,324 | +1.49(+0.73%) |
Sep 28, 2017 | 203.73 | 204.77 | 202.43 | 204.13 | 2,447,557 | +0.61(+0.30%) |
Sep 27, 2017 | 202.92 | 204.25 | 201.91 | 203.52 | 3,543,488 | +4.18(+2.10%) |
Sep 26, 2017 | 200.14 | 200.64 | 198.55 | 199.34 | 2,041,714 | -0.28(-0.14%) |
Sep 25, 2017 | 200.06 | 201.00 | 197.97 | 199.62 | 2,608,946 | -0.67(-0.33%) |
Sep 22, 2017 | 199.95 | 200.68 | 198.42 | 200.28 | 2,147,647 | -0.22(-0.11%) |
Sep 21, 2017 | 199.30 | 201.21 | 198.87 | 200.51 | 2,077,023 | +1.30(+0.65%) |
Sep 20, 2017 | 198.96 | 200.82 | 198.09 | 199.21 | 3,093,903 | +0.76(+0.38%) |
Sep 19, 2017 | 197.67 | 199.51 | 197.08 | 198.45 | 2,143,225 | +1.20(+0.61%) |
Sep 18, 2017 | 196.18 | 198.53 | 195.63 | 197.25 | 2,844,980 | +2.00(+1.03%) |
Sep 15, 2017 | 196.92 | 196.97 | 194.03 | 195.25 | 5,035,993 | -1.41(-0.72%) |
Sep 14, 2017 | 196.01 | 197.66 | 195.97 | 196.66 | 2,291,503 | +0.25(+0.13%) |
Sep 13, 2017 | 195.27 | 196.91 | 194.81 | 196.41 | 2,749,345 | +0.53(+0.27%) |
Sep 12, 2017 | 192.93 | 197.39 | 192.47 | 195.88 | 4,320,390 | +4.24(+2.21%) |
Sep 11, 2017 | 190.78 | 192.31 | 189.85 | 191.64 | 3,427,640 | +3.34(+1.77%) |
Sep 08, 2017 | 186.83 | 190.10 | 186.74 | 188.30 | 3,599,934 | +1.19(+0.63%) |
Sep 07, 2017 | 189.62 | 189.69 | 186.08 | 187.12 | 4,146,379 | -2.59(-1.37%) |
Sep 06, 2017 | 189.84 | 191.61 | 188.65 | 189.71 | 4,167,344 | +0.91(+0.48%) |
Sep 05, 2017 | 194.06 | 194.19 | 188.38 | 188.80 | 6,518,618 | -7.02(-3.59%) |
Sep 01, 2017 | 194.67 | 196.57 | 193.78 | 195.82 | 2,707,112 | +1.85(+0.96%) |
Aug 31, 2017 | 193.54 | 194.62 | 192.96 | 193.97 | 2,584,559 | +1.14(+0.59%) |
Aug 30, 2017 | 190.94 | 194.38 | 190.80 | 192.82 | 2,780,443 | +2.13(+1.12%) |
Aug 29, 2017 | 188.36 | 190.84 | 187.04 | 190.69 | 2,732,440 | +0.31(+0.16%) |
Aug 28, 2017 | 192.59 | 192.74 | 189.09 | 190.38 | 3,057,187 | -1.83(-0.95%) |
Aug 25, 2017 | 194.31 | 191.91 | 192.21 | 2,583,970 | -0.45(-0.23%) | |
Aug 24, 2017 | 193.33 | 194.02 | 192.31 | 192.66 | 2,619,333 | +0.22(+0.11%) |
Aug 23, 2017 | 191.72 | 194.23 | 191.22 | 192.44 | 2,971,403 | -0.73(-0.38%) |
Aug 22, 2017 | 191.68 | 193.34 | 191.22 | 193.17 | 2,339,440 | +2.41(+1.26%) |
Aug 21, 2017 | 192.15 | 192.15 | 189.39 | 190.76 | 2,549,819 | -1.18(-0.61%) |
Aug 18, 2017 | 190.76 | 193.61 | 190.55 | 191.93 | 3,645,172 | +0.63(+0.33%) |
Aug 17, 2017 | 193.86 | 195.24 | 191.03 | 191.30 | 4,005,003 | -3.62(-1.86%) |
Aug 16, 2017 | 197.21 | 197.86 | 194.39 | 194.92 | 2,770,692 | -1.71(-0.87%) |
Aug 15, 2017 | 198.34 | 199.24 | 196.55 | 196.63 | 2,161,001 | +0.20(+0.10%) |
Aug 14, 2017 | 195.58 | 198.57 | 195.51 | 196.43 | 2,622,335 | +2.77(+1.43%) |
Aug 11, 2017 | 194.45 | 195.84 | 192.36 | 193.66 | 3,422,106 | -1.17(-0.60%) |
Aug 10, 2017 | 197.87 | 198.24 | 194.80 | 194.82 | 3,847,685 | -4.76(-2.39%) |
Aug 09, 2017 | 198.99 | 200.00 | 197.90 | 199.59 | 2,975,963 | -0.90(-0.45%) |
Aug 08, 2017 | 200.79 | 203.75 | 200.18 | 200.48 | 3,845,114 | -0.75(-0.37%) |
Aug 07, 2017 | 198.54 | 201.42 | 198.10 | 201.24 | 4,409,579 | +2.70(+1.36%) |
Aug 04, 2017 | 195.30 | 198.53 | 194.44 | 198.53 | 3,935,713 | +5.01(+2.59%) |
Aug 03, 2017 | 195.26 | 195.90 | 193.50 | 193.52 | 2,437,971 | -1.97(-1.01%) |
Aug 02, 2017 | 195.60 | 196.75 | 194.89 | 195.49 | 2,156,611 | -0.63(-0.32%) |
Aug 01, 2017 | 196.20 | 197.52 | 195.97 | 196.12 | 3,456,433 | +1.44(+0.74%) |
Jul 31, 2017 | 193.49 | 194.82 | 192.71 | 194.68 | 2,314,460 | +1.49(+0.77%) |
Jul 28, 2017 | 191.60 | 193.24 | 190.82 | 193.19 | 2,874,208 | +1.84(+0.96%) |
Jul 27, 2017 | 191.66 | 192.41 | 190.44 | 191.35 | 3,255,298 | -0.67(-0.35%) |
Jul 26, 2017 | 192.19 | 193.31 | 191.69 | 192.02 | 3,232,118 | +0.58(+0.30%) |
Jul 25, 2017 | 190.37 | 192.56 | 190.23 | 191.44 | 4,061,906 | +2.94(+1.56%) |
Jul 24, 2017 | 189.16 | 189.84 | 188.35 | 188.50 | 3,666,185 | -1.73(-0.91%) |
Jul 21, 2017 | 191.71 | 192.07 | 189.43 | 190.23 | 3,989,277 | -1.83(-0.95%) |
Jul 20, 2017 | 194.18 | 191.47 | 192.06 | 4,048,130 | -0.49(-0.26%) | |
Jul 19, 2017 | 192.59 | 193.70 | 191.52 | 192.55 | 5,653,122 | -0.38(-0.20%) |
Jul 18, 2017 | 196.55 | 199.02 | 192.46 | 192.93 | 7,407,236 | -5.14(-2.60%) |
Jul 17, 2017 | 197.62 | 198.40 | 196.30 | 198.07 | 2,950,297 | +0.57(+0.29%) |
Jul 14, 2017 | 196.31 | 198.38 | 194.48 | 197.50 | 4,286,684 | -1.56(-0.78%) |
Jul 13, 2017 | 196.46 | 199.27 | 196.08 | 199.06 | 3,301,270 | +2.60(+1.32%) |
Jul 12, 2017 | 195.60 | 197.87 | 195.32 | 196.46 | 2,971,372 | +0.38(+0.19%) |
Jul 11, 2017 | 195.29 | 196.94 | 194.11 | 196.08 | 3,174,550 | +0.96(+0.49%) |
Jul 10, 2017 | 193.76 | 196.41 | 193.50 | 195.12 | 2,728,402 | +0.48(+0.25%) |
Jul 07, 2017 | 197.18 | 197.41 | 193.89 | 194.63 | 3,122,270 | -1.22(-0.62%) |
Jul 06, 2017 | 196.96 | 198.76 | 194.61 | 195.85 | 3,560,856 | -1.17(-0.59%) |
Jul 05, 2017 | 197.31 | 197.78 | 194.61 | 197.02 | 3,208,467 | +0.66(+0.33%) |
Jul 03, 2017 | 193.93 | 197.91 | 193.03 | 196.36 | 3,294,732 | +4.65(+2.42%) |
Jun 30, 2017 | 194.66 | 195.30 | 191.40 | 191.72 | 3,650,034 | -2.17(-1.12%) |
Jun 29, 2017 | 197.31 | 197.67 | 192.69 | 193.88 | 5,859,137 | +1.03(+0.53%) |
Jun 28, 2017 | 191.69 | 194.07 | 190.72 | 192.86 | 4,027,988 | +2.54(+1.33%) |
Jun 27, 2017 | 191.66 | 192.16 | 189.69 | 190.32 | 3,355,483 | -0.14(-0.07%) |
Jun 26, 2017 | 188.57 | 191.78 | 188.08 | 190.45 | 2,997,154 | +2.81(+1.50%) |
Jun 23, 2017 | 190.51 | 190.67 | 187.01 | 187.65 | 5,149,144 | -2.23(-1.17%) |
Jun 22, 2017 | 191.32 | 191.72 | 189.46 | 189.88 | 3,870,176 | -2.35(-1.22%) |
Jun 21, 2017 | 194.00 | 194.33 | 191.74 | 192.22 | 3,488,299 | -2.25(-1.16%) |
Jun 20, 2017 | 194.83 | 195.72 | 193.69 | 194.48 | 2,620,652 | -0.89(-0.46%) |
Jun 19, 2017 | 193.04 | 196.16 | 192.94 | 195.37 | 3,357,044 | +3.73(+1.95%) |
Jun 16, 2017 | 192.36 | 193.24 | 191.05 | 191.64 | 4,350,053 | -1.23(-0.64%) |
Jun 15, 2017 | 194.23 | 195.56 | 192.49 | 192.86 | 3,910,782 | -2.83(-1.45%) |
Jun 14, 2017 | 192.66 | 196.07 | 191.59 | 195.70 | 4,224,618 | +2.00(+1.03%) |
Jun 13, 2017 | 192.97 | 195.95 | 192.47 | 193.70 | 3,203,242 | +1.98(+1.03%) |
Jun 12, 2017 | 193.21 | 194.59 | 189.77 | 191.72 | 3,921,596 | -0.46(-0.24%) |
Jun 09, 2017 | 190.79 | 193.40 | 189.86 | 192.18 | 5,156,872 | +3.18(+1.68%) |
Jun 08, 2017 | 190.94 | 185.43 | 189.00 | 4,358,137 | +2.57(+1.38%) | |
Jun 07, 2017 | 186.07 | 187.68 | 185.16 | 186.43 | 3,101,255 | +1.08(+0.58%) |
Jun 06, 2017 | 183.60 | 186.63 | 183.58 | 185.35 | 3,346,261 | +0.47(+0.25%) |
Jun 05, 2017 | 184.09 | 186.45 | 183.75 | 184.88 | 3,121,220 | +0.59(+0.32%) |
Jun 02, 2017 | 183.97 | 185.94 | 183.08 | 184.29 | 4,273,310 | -1.47(-0.79%) |
Jun 01, 2017 | 183.69 | 186.56 | 182.12 | 185.76 | 4,694,943 | +3.24(+1.77%) |
May 31, 2017 | 188.55 | 188.60 | 181.11 | 182.52 | 9,619,857 | -6.19(-3.28%) |
May 30, 2017 | 191.66 | 192.18 | 188.35 | 188.71 | 3,585,168 | -3.77(-1.96%) |
May 26, 2017 | 191.17 | 193.08 | 190.45 | 192.48 | 2,075,388 | +0.91(+0.48%) |
May 25, 2017 | 193.23 | 194.13 | 191.42 | 191.56 | 3,065,766 | -1.17(-0.61%) |
May 24, 2017 | 189.44 | 193.22 | 188.96 | 192.73 | 4,826,579 | +3.61(+1.91%) |
May 23, 2017 | 185.97 | 190.12 | 184.84 | 189.13 | 3,841,239 | +3.12(+1.68%) |
May 22, 2017 | 187.17 | 187.40 | 185.47 | 186.01 | 2,909,660 | +0.54(+0.29%) |
May 19, 2017 | 185.02 | 187.54 | 184.27 | 185.47 | 4,351,634 | +0.20(+0.11%) |
May 18, 2017 | 184.27 | 187.38 | 184.15 | 185.27 | 5,565,561 | +1.24(+0.67%) |
May 17, 2017 | 194.26 | 191.30 | 183.51 | 184.03 | 8,733,352 | -10.23(-5.27%) |
May 16, 2017 | 194.12 | 195.31 | 193.23 | 194.26 | 1,985,524 | +0.41(+0.21%) |
May 15, 2017 | 192.13 | 195.09 | 191.89 | 193.84 | 2,866,258 | +1.98(+1.03%) |
May 12, 2017 | 192.44 | 193.30 | 191.57 | 191.86 | 2,515,565 | -1.67(-0.86%) |
May 11, 2017 | 193.18 | 193.82 | 191.29 | 193.53 | 2,834,076 | -0.10(-0.05%) |
May 10, 2017 | 192.41 | 194.04 | 192.07 | 193.64 | 3,054,785 | +0.96(+0.50%) |
May 09, 2017 | 194.15 | 195.09 | 191.96 | 192.67 | 2,490,980 | -1.09(-0.56%) |
May 08, 2017 | 195.25 | 195.76 | 193.40 | 193.77 | 2,690,585 | -1.58(-0.81%) |
May 05, 2017 | 195.36 | 195.87 | 194.00 | 195.35 | 2,828,825 | +0.24(+0.12%) |
May 04, 2017 | 196.55 | 197.09 | 193.58 | 195.11 | 3,408,929 | +0.24(+0.12%) |
May 03, 2017 | 193.27 | 195.20 | 193.16 | 194.87 | 3,529,878 | +1.02(+0.53%) |
May 02, 2017 | 193.62 | 194.47 | 192.17 | 193.84 | 3,022,252 | +0.23(+0.12%) |
May 01, 2017 | 193.66 | 194.94 | 190.24 | 193.61 | 3,488,836 | +0.90(+0.47%) |
Apr 28, 2017 | 194.01 | 195.26 | 192.64 | 192.71 | 3,410,385 | -1.73(-0.89%) |
Apr 27, 2017 | 195.21 | 195.21 | 192.47 | 194.44 | 3,257,619 | -0.34(-0.17%) |
Apr 26, 2017 | 195.55 | 197.50 | 194.68 | 194.78 | 4,371,730 | -0.37(-0.19%) |
Apr 25, 2017 | 194.78 | 196.31 | 193.87 | 195.15 | 4,640,842 | +2.94(+1.53%) |
Apr 24, 2017 | 190.45 | 193.58 | 189.69 | 192.21 | 6,217,214 | +5.48(+2.93%) |
Apr 21, 2017 | 188.19 | 188.73 | 186.32 | 186.73 | 4,466,146 | -1.03(-0.55%) |
Apr 20, 2017 | 185.56 | 188.56 | 185.13 | 187.76 | 6,001,674 | +3.42(+1.85%) |
Apr 19, 2017 | 185.88 | 187.01 | 183.93 | 184.35 | 7,464,685 | -1.29(-0.70%) |
Apr 18, 2017 | 188.85 | 189.34 | 183.56 | 185.64 | 14,474,248 | -9.19(-4.72%) |
Apr 17, 2017 | 192.79 | 195.36 | 192.04 | 194.83 | 4,862,840 | +2.53(+1.32%) |
Apr 13, 2017 | 193.90 | 196.47 | 192.09 | 192.29 | 4,243,145 | -2.09(-1.08%) |
Apr 12, 2017 | 196.02 | 196.54 | 193.94 | 194.39 | 3,422,341 | -1.71(-0.87%) |
Apr 11, 2017 | 196.13 | 197.53 | 194.08 | 196.10 | 3,919,152 | -0.99(-0.50%) |
Apr 10, 2017 | 196.32 | 197.87 | 195.42 | 197.09 | 3,080,918 | +0.87(+0.44%) |
Apr 07, 2017 | 195.12 | 197.04 | 194.80 | 196.22 | 3,313,640 | -0.66(-0.33%) |
Apr 06, 2017 | 195.54 | 198.15 | 194.35 | 196.88 | 3,399,087 | +0.84(+0.43%) |
Apr 05, 2017 | 199.90 | 200.53 | 195.73 | 196.03 | 6,138,880 | -1.38(-0.70%) |
Apr 04, 2017 | 196.08 | 198.64 | 195.71 | 197.41 | 3,532,353 | +0.26(+0.13%) |
Apr 03, 2017 | 198.05 | 198.13 | 194.23 | 197.15 | 4,338,031 | -0.66(-0.33%) |
Mar 31, 2017 | 198.50 | 198.74 | 196.95 | 197.81 | 3,319,598 | -1.29(-0.65%) |
Mar 30, 2017 | 197.60 | 199.77 | 197.51 | 199.10 | 3,664,901 | +2.39(+1.21%) |
Mar 29, 2017 | 197.52 | 198.02 | 195.91 | 196.71 | 3,061,156 | -0.76(-0.38%) |
Mar 28, 2017 | 194.24 | 197.83 | 193.83 | 197.47 | 5,192,278 | +3.31(+1.71%) |
Mar 27, 2017 | 192.28 | 195.52 | 190.17 | 194.16 | 10,678,019 | -2.52(-1.28%) |
Mar 24, 2017 | 200.63 | 201.23 | 195.44 | 196.68 | 7,417,891 | -3.00(-1.50%) |
Mar 23, 2017 | 198.69 | 202.03 | 198.00 | 199.68 | 5,538,719 | +0.72(+0.36%) |
Mar 22, 2017 | 199.09 | 200.56 | 197.32 | 198.97 | 7,303,925 | -1.66(-0.83%) |
Mar 21, 2017 | 209.51 | 209.51 | 200.45 | 200.63 | 6,573,297 | -7.87(-3.77%) |
Mar 20, 2017 | 209.52 | 210.90 | 207.97 | 208.50 | 3,204,140 | -1.55(-0.74%) |
Mar 17, 2017 | 214.99 | 214.99 | 209.98 | 210.05 | 6,315,510 | -3.69(-1.72%) |
Mar 16, 2017 | 213.42 | 215.44 | 212.95 | 213.74 | 3,415,067 | +1.24(+0.58%) |
Mar 15, 2017 | 213.85 | 215.51 | 211.44 | 212.50 | 3,979,366 | -0.81(-0.38%) |
Mar 14, 2017 | 212.52 | 213.40 | 211.32 | 213.31 | 2,490,082 | -0.38(-0.18%) |
Mar 13, 2017 | 214.68 | 214.68 | 212.86 | 213.68 | 2,091,387 | -0.19(-0.09%) |
Mar 10, 2017 | 216.85 | 216.90 | 212.57 | 213.87 | 3,908,908 | -1.55(-0.72%) |
Mar 09, 2017 | 216.32 | 217.63 | 214.85 | 215.42 | 3,553,600 | -0.05(-0.02%) |
Mar 08, 2017 | 218.38 | 219.38 | 214.93 | 215.47 | 4,160,257 | -0.57(-0.26%) |
Mar 07, 2017 | 217.41 | 217.85 | 215.53 | 216.04 | 2,898,589 | -0.96(-0.44%) |
Mar 06, 2017 | 217.14 | 217.62 | 215.70 | 217.00 | 2,865,040 | -0.76(-0.35%) |
Mar 03, 2017 | 219.36 | 216.56 | 217.76 | 3,681,036 | +1.58(+0.73%) | |
Mar 02, 2017 | 218.30 | 218.91 | 216.10 | 216.18 | 3,504,287 | -1.42(-0.65%) |