Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 234.99 | 234.99 | 227.20 | 227.22 | 895,084 | -6.29(-2.69%) |
Apr 27, 2018 | 236.85 | 237.62 | 232.31 | 233.51 | 1,050,731 | -2.06(-0.87%) |
Apr 26, 2018 | 234.57 | 239.69 | 231.23 | 235.57 | 1,818,162 | +16.06(+7.31%) |
Apr 25, 2018 | 218.35 | 221.09 | 216.84 | 219.51 | 898,660 | +1.61(+0.74%) |
Apr 24, 2018 | 225.94 | 226.01 | 215.42 | 217.90 | 948,621 | -7.20(-3.20%) |
Apr 23, 2018 | 225.24 | 229.17 | 224.13 | 225.10 | 699,137 | +0.52(+0.23%) |
Apr 20, 2018 | 225.17 | 226.62 | 223.91 | 224.59 | 518,830 | -1.65(-0.73%) |
Apr 19, 2018 | 223.48 | 226.92 | 222.67 | 226.24 | 427,192 | +2.35(+1.05%) |
Apr 18, 2018 | 223.12 | 224.85 | 222.34 | 223.89 | 425,117 | +0.97(+0.43%) |
Apr 17, 2018 | 220.54 | 224.58 | 220.24 | 222.92 | 440,580 | +4.52(+2.07%) |
Apr 16, 2018 | 217.19 | 220.73 | 216.69 | 218.40 | 376,154 | +1.91(+0.88%) |
Apr 13, 2018 | 218.43 | 219.28 | 215.88 | 216.49 | 562,321 | -1.09(-0.50%) |
Apr 12, 2018 | 218.16 | 220.54 | 217.44 | 217.58 | 424,237 | +0.45(+0.21%) |
Apr 11, 2018 | 216.94 | 218.82 | 215.90 | 217.13 | 347,565 | -0.66(-0.30%) |
Apr 10, 2018 | 219.97 | 220.58 | 217.00 | 217.79 | 473,601 | -0.69(-0.31%) |
Apr 09, 2018 | 218.71 | 221.08 | 217.97 | 218.48 | 404,879 | +0.91(+0.42%) |
Apr 06, 2018 | 219.66 | 221.58 | 216.41 | 217.56 | 700,275 | -4.07(-1.84%) |
Apr 05, 2018 | 219.27 | 222.06 | 218.37 | 221.63 | 649,347 | +4.08(+1.87%) |
Apr 04, 2018 | 212.15 | 218.09 | 211.73 | 217.56 | 1,091,740 | -1.90(-0.87%) |
Apr 03, 2018 | 217.99 | 220.38 | 216.31 | 219.46 | 573,462 | +2.87(+1.32%) |
Apr 02, 2018 | 219.29 | 222.71 | 214.87 | 216.59 | 780,431 | -2.95(-1.34%) |
Mar 29, 2018 | 219.54 | 219.54 | 219.54 | 0 | -0.29(-0.13%) | |
Mar 28, 2018 | 218.06 | 220.35 | 217.40 | 219.83 | 785,712 | +2.15(+0.99%) |
Mar 27, 2018 | 218.07 | 219.75 | 215.69 | 217.68 | 845,843 | +0.28(+0.13%) |
Mar 26, 2018 | 214.88 | 217.92 | 212.65 | 217.40 | 673,125 | +4.35(+2.04%) |
Mar 23, 2018 | 213.57 | 217.25 | 212.38 | 213.04 | 850,119 | +0.24(+0.11%) |
Mar 22, 2018 | 213.78 | 217.66 | 212.75 | 212.81 | 974,431 | -1.75(-0.81%) |
Mar 21, 2018 | 217.56 | 218.41 | 214.06 | 214.56 | 545,571 | -3.13(-1.44%) |
Mar 20, 2018 | 214.31 | 218.90 | 213.85 | 217.69 | 610,864 | +3.69(+1.72%) |
Mar 19, 2018 | 215.06 | 216.46 | 213.28 | 214.00 | 676,782 | -1.99(-0.92%) |
Mar 16, 2018 | 213.83 | 218.09 | 213.80 | 216.00 | 962,188 | +2.79(+1.31%) |
Mar 15, 2018 | 213.72 | 214.57 | 212.52 | 213.20 | 860,095 | +0.15(+0.07%) |
Mar 14, 2018 | 212.12 | 214.68 | 210.82 | 213.05 | 419,436 | +0.76(+0.36%) |
Mar 13, 2018 | 213.99 | 215.60 | 211.71 | 212.29 | 720,312 | -1.21(-0.57%) |
Mar 12, 2018 | 216.14 | 218.00 | 213.37 | 213.50 | 912,178 | -2.41(-1.12%) |
Mar 09, 2018 | 210.41 | 216.09 | 208.89 | 215.91 | 700,683 | +7.01(+3.36%) |
Mar 08, 2018 | 209.86 | 212.51 | 207.99 | 208.90 | 619,617 | -0.17(-0.08%) |
Mar 07, 2018 | 209.79 | 206.58 | 209.07 | 804,930 | +1.43(+0.69%) | |
Mar 06, 2018 | 209.57 | 209.86 | 204.98 | 207.64 | 1,029,165 | +1.72(+0.83%) |
Mar 05, 2018 | 208.50 | 208.50 | 204.42 | 205.93 | 991,403 | -3.27(-1.56%) |
Mar 02, 2018 | 206.94 | 210.19 | 205.88 | 209.20 | 931,219 | +0.26(+0.13%) |
Mar 01, 2018 | 208.17 | 211.72 | 205.63 | 208.94 | 958,304 | +0.38(+0.18%) |
Feb 28, 2018 | 212.11 | 214.02 | 208.44 | 208.55 | 979,516 | -3.81(-1.79%) |
Feb 27, 2018 | 214.71 | 216.60 | 212.01 | 212.36 | 676,307 | -1.45(-0.68%) |
Feb 26, 2018 | 216.33 | 216.64 | 213.29 | 213.81 | 1,046,000 | -0.78(-0.36%) |
Feb 23, 2018 | 213.77 | 214.97 | 211.00 | 214.59 | 1,082,239 | +1.73(+0.81%) |
Feb 22, 2018 | 212.85 | 1,910,529 | -3.31(-1.53%) | |||
Feb 21, 2018 | 208.31 | 221.29 | 207.94 | 216.16 | 3,636,055 | +8.48(+4.08%) |
Feb 20, 2018 | 202.07 | 212.95 | 195.52 | 207.69 | 5,086,882 | +0.70(+0.34%) |
Feb 16, 2018 | 206.99 | 206.99 | 206.99 | 0 | +2.85(+1.40%) | |
Feb 15, 2018 | 199.07 | 206.04 | 198.86 | 204.13 | 1,491,948 | +7.43(+3.78%) |
Feb 14, 2018 | 193.63 | 197.64 | 192.70 | 196.71 | 979,328 | +1.67(+0.86%) |
Feb 13, 2018 | 197.91 | 199.67 | 190.72 | 195.04 | 1,359,852 | -3.63(-1.83%) |
Feb 12, 2018 | 195.42 | 199.48 | 193.18 | 198.67 | 1,005,816 | +5.42(+2.80%) |
Feb 09, 2018 | 187.80 | 194.62 | 186.60 | 193.25 | 1,310,077 | +7.05(+3.79%) |
Feb 08, 2018 | 197.52 | 197.62 | 186.14 | 186.20 | 1,539,941 | -11.95(-6.03%) |
Feb 07, 2018 | 194.88 | 199.47 | 194.74 | 198.14 | 941,221 | +2.67(+1.37%) |
Feb 06, 2018 | 189.55 | 197.70 | 188.01 | 195.47 | 1,489,418 | -2.18(-1.10%) |
Feb 05, 2018 | 197.28 | 201.38 | 192.91 | 197.65 | 1,004,039 | -3.38(-1.68%) |
Feb 02, 2018 | 203.60 | 205.24 | 200.77 | 201.02 | 836,452 | -4.02(-1.96%) |
Feb 01, 2018 | 202.26 | 205.84 | 202.26 | 205.04 | 732,771 | +1.71(+0.84%) |
Jan 31, 2018 | 203.30 | 204.38 | 201.81 | 203.34 | 745,726 | +0.84(+0.42%) |
Jan 30, 2018 | 200.68 | 203.02 | 200.15 | 202.49 | 658,769 | +0.58(+0.29%) |
Jan 29, 2018 | 202.26 | 205.04 | 201.18 | 201.91 | 752,248 | -1.36(-0.67%) |
Jan 26, 2018 | 205.66 | 205.83 | 201.84 | 203.27 | 816,882 | -2.39(-1.16%) |
Jan 25, 2018 | 207.13 | 208.09 | 205.26 | 205.66 | 812,173 | +0.57(+0.28%) |
Jan 24, 2018 | 206.34 | 206.95 | 203.97 | 205.09 | 891,608 | -0.80(-0.39%) |
Jan 23, 2018 | 202.81 | 207.84 | 202.52 | 205.89 | 1,221,492 | +3.08(+1.52%) |
Jan 22, 2018 | 200.17 | 202.81 | 198.68 | 202.81 | 895,607 | +2.58(+1.29%) |
Jan 19, 2018 | 198.29 | 201.57 | 198.09 | 200.23 | 656,593 | +2.47(+1.25%) |
Jan 18, 2018 | 195.04 | 197.84 | 194.58 | 197.77 | 820,339 | +2.83(+1.45%) |
Jan 17, 2018 | 196.25 | 196.63 | 194.37 | 194.94 | 892,327 | -1.31(-0.67%) |
Jan 16, 2018 | 200.62 | 200.62 | 195.78 | 196.25 | 1,178,079 | -1.74(-0.88%) |
Jan 12, 2018 | 197.99 | 197.99 | 197.99 | 0 | +1.22(+0.62%) | |
Jan 11, 2018 | 188.51 | 196.84 | 188.51 | 196.77 | 1,562,104 | +9.15(+4.88%) |
Jan 10, 2018 | 187.62 | 2,563,196 | -6.21(-3.20%) | |||
Jan 09, 2018 | 191.74 | 194.59 | 190.47 | 193.83 | 1,233,635 | +2.91(+1.52%) |
Jan 08, 2018 | 187.67 | 191.04 | 186.29 | 190.92 | 1,139,294 | +3.10(+1.65%) |
Jan 05, 2018 | 185.86 | 189.38 | 185.41 | 187.82 | 1,235,538 | +2.82(+1.53%) |
Jan 04, 2018 | 184.96 | 189.66 | 184.73 | 185.00 | 1,640,945 | +5.28(+2.94%) |
Jan 03, 2018 | 175.96 | 179.87 | 175.89 | 179.72 | 689,652 | +4.43(+2.52%) |
Jan 02, 2018 | 176.77 | 177.20 | 175.25 | 175.29 | 987,643 | -1.89(-1.07%) |
Dec 29, 2017 | 177.19 | 177.19 | 177.19 | 0 | -0.96(-0.54%) | |
Dec 28, 2017 | 178.91 | 178.91 | 177.51 | 178.14 | 460,735 | -0.55(-0.31%) |
Dec 27, 2017 | 178.16 | 180.00 | 177.36 | 178.69 | 470,782 | +0.19(+0.11%) |
Dec 26, 2017 | 180.22 | 180.79 | 178.12 | 178.51 | 664,119 | -2.34(-1.30%) |
Dec 22, 2017 | 178.16 | 180.99 | 176.10 | 180.85 | 900,549 | +4.20(+2.38%) |
Dec 21, 2017 | 172.15 | 177.19 | 171.36 | 176.65 | 939,509 | +4.47(+2.60%) |
Dec 20, 2017 | 175.91 | 176.21 | 171.45 | 172.18 | 899,841 | -3.23(-1.84%) |
Dec 19, 2017 | 175.58 | 176.75 | 174.66 | 175.40 | 678,881 | +0.99(+0.57%) |
Dec 18, 2017 | 174.32 | 177.07 | 174.18 | 174.41 | 1,736,029 | +0.90(+0.52%) |
Dec 15, 2017 | 171.03 | 174.14 | 169.95 | 173.51 | 1,372,544 | +2.36(+1.38%) |
Dec 14, 2017 | 168.91 | 172.89 | 168.29 | 171.15 | 1,494,825 | +2.32(+1.37%) |
Dec 13, 2017 | 168.71 | 171.14 | 167.31 | 168.83 | 681,488 | -0.09(-0.06%) |
Dec 12, 2017 | 168.17 | 169.25 | 166.62 | 168.92 | 715,611 | -0.33(-0.19%) |
Dec 11, 2017 | 171.37 | 171.37 | 167.76 | 169.25 | 1,100,231 | -2.76(-1.60%) |
Dec 08, 2017 | 167.69 | 172.16 | 165.77 | 172.01 | 1,589,271 | +4.11(+2.45%) |
Dec 07, 2017 | 169.34 | 169.84 | 167.16 | 167.90 | 982,220 | -1.55(-0.92%) |
Dec 06, 2017 | 172.57 | 173.89 | 169.27 | 169.45 | 679,040 | -4.05(-2.33%) |
Dec 05, 2017 | 175.79 | 177.44 | 173.43 | 173.50 | 756,027 | -1.98(-1.13%) |
Dec 04, 2017 | 173.92 | 174.45 | 172.00 | 175.48 | 1,433,949 | +2.81(+1.63%) |
Dec 01, 2017 | 173.76 | 173.95 | 168.93 | 172.67 | 1,595,009 | -1.44(-0.83%) |
Nov 30, 2017 | 168.97 | 174.84 | 167.31 | 174.12 | 1,408,089 | +6.54(+3.90%) |
Nov 29, 2017 | 164.87 | 172.46 | 164.57 | 167.58 | 1,766,126 | +6.44(+3.99%) |
Nov 28, 2017 | 160.23 | 161.40 | 157.65 | 161.14 | 2,004,072 | -2.09(-1.28%) |
Nov 27, 2017 | 165.57 | 165.92 | 162.39 | 163.23 | 955,351 | -2.64(-1.59%) |
Nov 24, 2017 | 165.83 | 166.15 | 164.66 | 165.87 | 328,038 | +0.74(+0.45%) |
Nov 22, 2017 | 164.25 | 165.70 | 163.68 | 165.13 | 818,703 | -0.31(-0.19%) |
Nov 21, 2017 | 166.16 | 167.07 | 164.92 | 165.44 | 761,332 | -0.83(-0.50%) |
Nov 20, 2017 | 167.14 | 167.43 | 164.98 | 166.27 | 942,274 | -0.82(-0.49%) |
Nov 17, 2017 | 165.39 | 167.42 | 165.19 | 167.09 | 1,212,374 | +1.10(+0.67%) |
Nov 16, 2017 | 165.85 | 168.30 | 164.70 | 165.99 | 1,151,558 | +1.60(+0.97%) |
Nov 15, 2017 | 164.15 | 165.29 | 162.42 | 164.39 | 1,024,075 | +0.09(+0.06%) |
Nov 14, 2017 | 161.77 | 165.75 | 161.74 | 164.29 | 987,723 | +2.46(+1.52%) |
Nov 13, 2017 | 162.06 | 163.96 | 160.45 | 161.83 | 718,892 | -0.28(-0.17%) |
Nov 10, 2017 | 162.48 | 164.81 | 160.92 | 162.12 | 1,246,282 | +0.11(+0.07%) |
Nov 09, 2017 | 157.69 | 162.07 | 155.95 | 162.00 | 1,424,254 | +4.21(+2.67%) |
Nov 08, 2017 | 158.78 | 159.44 | 156.45 | 157.79 | 1,563,071 | -1.30(-0.82%) |
Nov 07, 2017 | 162.21 | 163.17 | 157.93 | 159.09 | 1,926,406 | -3.14(-1.94%) |
Nov 06, 2017 | 164.64 | 165.46 | 158.58 | 162.24 | 2,130,816 | -4.19(-2.52%) |
Nov 03, 2017 | 167.12 | 168.71 | 166.04 | 166.43 | 1,095,722 | -0.14(-0.08%) |
Nov 02, 2017 | 166.89 | 169.40 | 165.89 | 166.57 | 1,197,748 | +0.79(+0.47%) |
Nov 01, 2017 | 170.52 | 170.61 | 164.68 | 165.78 | 1,628,504 | -5.38(-3.14%) |
Oct 31, 2017 | 170.22 | 172.54 | 169.81 | 171.16 | 828,444 | +1.22(+0.72%) |
Oct 30, 2017 | 171.71 | 172.66 | 169.28 | 169.94 | 1,118,314 | -2.79(-1.61%) |
Oct 27, 2017 | 175.22 | 175.22 | 172.10 | 172.73 | 832,481 | -0.94(-0.54%) |
Oct 26, 2017 | 173.74 | 175.28 | 173.18 | 173.67 | 790,771 | -0.06(-0.04%) |
Oct 25, 2017 | 171.63 | 173.82 | 169.87 | 173.73 | 1,099,250 | +1.79(+1.04%) |
Oct 24, 2017 | 170.83 | 172.55 | 168.61 | 171.94 | 1,133,567 | +1.13(+0.66%) |
Oct 23, 2017 | 174.15 | 175.16 | 170.81 | 170.81 | 1,401,248 | -3.26(-1.87%) |
Oct 20, 2017 | 174.43 | 174.62 | 172.83 | 174.07 | 1,660,971 | -0.01(-0.01%) |
Oct 19, 2017 | 175.37 | 175.51 | 171.74 | 174.08 | 1,161,487 | -1.56(-0.89%) |
Oct 18, 2017 | 179.83 | 180.31 | 175.50 | 175.64 | 1,596,276 | -4.19(-2.33%) |
Oct 17, 2017 | 180.98 | 183.02 | 179.42 | 179.83 | 1,408,037 | -0.86(-0.48%) |
Oct 16, 2017 | 180.19 | 182.78 | 177.24 | 180.69 | 2,114,497 | +0.20(+0.11%) |
Oct 13, 2017 | 188.34 | 188.89 | 180.34 | 180.49 | 2,752,460 | -7.53(-4.00%) |
Oct 12, 2017 | 187.01 | 192.07 | 183.97 | 188.02 | 5,209,844 | -7.68(-3.92%) |
Oct 11, 2017 | 196.41 | 197.29 | 194.58 | 195.70 | 1,954,653 | -0.19(-0.10%) |
Oct 10, 2017 | 194.85 | 198.05 | 193.32 | 195.89 | 1,428,778 | +3.41(+1.77%) |
Oct 09, 2017 | 192.32 | 194.50 | 192.32 | 192.48 | 821,394 | +0.38(+0.20%) |
Oct 06, 2017 | 192.13 | 193.95 | 191.69 | 192.10 | 955,740 | -0.59(-0.31%) |
Oct 05, 2017 | 188.44 | 193.09 | 187.93 | 192.69 | 896,881 | +4.10(+2.17%) |
Oct 04, 2017 | 188.93 | 189.57 | 186.80 | 188.59 | 1,023,270 | -1.09(-0.58%) |
Oct 03, 2017 | 187.79 | 192.33 | 187.79 | 189.69 | 1,341,819 | +2.64(+1.41%) |
Oct 02, 2017 | 186.86 | 190.39 | 186.47 | 187.05 | 1,279,626 | +1.35(+0.73%) |
Sep 29, 2017 | 184.51 | 185.91 | 184.01 | 185.70 | 680,475 | +1.41(+0.77%) |
Sep 28, 2017 | 183.57 | 185.08 | 182.90 | 184.29 | 702,297 | +0.19(+0.10%) |
Sep 27, 2017 | 181.37 | 184.67 | 181.34 | 184.10 | 627,384 | +3.30(+1.83%) |
Sep 26, 2017 | 180.90 | 182.36 | 179.35 | 180.80 | 702,650 | -0.10(-0.06%) |
Sep 25, 2017 | 184.50 | 184.50 | 178.04 | 180.91 | 1,232,275 | -3.54(-1.92%) |
Sep 22, 2017 | 185.72 | 186.65 | 183.41 | 184.45 | 1,102,593 | -0.78(-0.42%) |
Sep 21, 2017 | 185.30 | 186.77 | 184.81 | 185.23 | 766,326 | +0.43(+0.23%) |
Sep 20, 2017 | 184.18 | 186.25 | 183.10 | 184.80 | 1,235,464 | +1.54(+0.84%) |
Sep 19, 2017 | 182.95 | 184.65 | 182.77 | 183.25 | 909,331 | +0.29(+0.16%) |
Sep 18, 2017 | 182.39 | 184.97 | 182.37 | 182.96 | 1,438,792 | +0.88(+0.48%) |
Sep 15, 2017 | 177.37 | 182.22 | 176.81 | 182.08 | 2,048,694 | +4.46(+2.51%) |
Sep 14, 2017 | 176.46 | 177.77 | 174.94 | 177.62 | 1,108,966 | +1.70(+0.97%) |
Sep 13, 2017 | 176.75 | 177.99 | 174.19 | 175.92 | 854,578 | -1.28(-0.72%) |
Sep 12, 2017 | 176.48 | 177.46 | 173.20 | 177.20 | 1,003,282 | +0.84(+0.48%) |
Sep 11, 2017 | 174.85 | 179.11 | 174.85 | 176.36 | 1,289,591 | +2.42(+1.39%) |
Sep 08, 2017 | 170.53 | 176.17 | 170.32 | 173.94 | 1,011,629 | +2.90(+1.70%) |
Sep 07, 2017 | 170.41 | 172.61 | 170.41 | 171.04 | 634,016 | +0.64(+0.38%) |
Sep 06, 2017 | 170.37 | 171.36 | 169.33 | 170.40 | 871,467 | +0.12(+0.07%) |
Sep 05, 2017 | 170.74 | 173.30 | 170.04 | 170.28 | 799,356 | -1.02(-0.59%) |
Sep 01, 2017 | 170.64 | 172.35 | 170.05 | 171.29 | 758,878 | +1.24(+0.73%) |
Aug 31, 2017 | 167.13 | 171.63 | 166.16 | 170.05 | 1,162,812 | +3.11(+1.86%) |
Aug 30, 2017 | 166.51 | 167.79 | 165.16 | 166.94 | 912,655 | +0.51(+0.31%) |
Aug 29, 2017 | 166.09 | 166.75 | 164.30 | 166.43 | 1,049,342 | -0.35(-0.21%) |
Aug 28, 2017 | 166.81 | 168.04 | 164.82 | 166.79 | 1,105,679 | +0.03(+0.02%) |
Aug 25, 2017 | 169.39 | 170.00 | 164.02 | 166.76 | 2,263,986 | -4.26(-2.49%) |
Aug 24, 2017 | 175.39 | 175.49 | 170.97 | 171.02 | 1,315,985 | -4.10(-2.34%) |
Aug 23, 2017 | 175.54 | 176.60 | 174.55 | 175.12 | 742,309 | -1.23(-0.70%) |
Aug 22, 2017 | 176.72 | 178.18 | 175.48 | 176.35 | 804,706 | -0.44(-0.25%) |
Aug 21, 2017 | 176.14 | 177.13 | 174.11 | 176.79 | 1,097,352 | +0.77(+0.43%) |
Aug 18, 2017 | 175.33 | 176.34 | 174.28 | 176.02 | 1,367,362 | +0.37(+0.21%) |
Aug 17, 2017 | 174.15 | 177.93 | 173.96 | 175.65 | 844,932 | +0.55(+0.31%) |
Aug 16, 2017 | 175.51 | 176.44 | 173.95 | 175.10 | 1,504,909 | -0.47(-0.27%) |
Aug 15, 2017 | 179.49 | 179.49 | 175.28 | 175.56 | 2,175,358 | -5.36(-2.96%) |
Aug 14, 2017 | 181.75 | 182.03 | 179.32 | 180.92 | 722,894 | +0.98(+0.54%) |
Aug 11, 2017 | 176.38 | 181.71 | 175.50 | 179.94 | 810,313 | +0.31(+0.17%) |
Aug 10, 2017 | 179.75 | 181.11 | 178.82 | 179.63 | 843,367 | -1.21(-0.67%) |
Aug 09, 2017 | 178.33 | 181.15 | 176.82 | 180.85 | 1,278,667 | +1.58(+0.88%) |
Aug 08, 2017 | 181.65 | 181.65 | 178.59 | 179.27 | 1,167,297 | -3.07(-1.68%) |
Aug 07, 2017 | 184.19 | 185.57 | 181.80 | 182.34 | 966,813 | -1.27(-0.69%) |
Aug 04, 2017 | 185.87 | 187.49 | 182.31 | 183.61 | 1,265,432 | -1.34(-0.73%) |
Aug 03, 2017 | 180.03 | 186.42 | 179.60 | 184.95 | 2,129,337 | +5.49(+3.06%) |
Aug 02, 2017 | 176.34 | 180.43 | 175.97 | 179.47 | 1,961,504 | +5.50(+3.16%) |
Aug 01, 2017 | 174.21 | 175.09 | 172.78 | 173.96 | 802,351 | -0.05(-0.03%) |
Jul 31, 2017 | 171.75 | 174.21 | 171.16 | 174.01 | 1,708,873 | +3.18(+1.86%) |
Jul 28, 2017 | 170.93 | 171.98 | 169.68 | 170.83 | 1,252,884 | +0.62(+0.36%) |
Jul 27, 2017 | 173.94 | 174.42 | 168.96 | 170.21 | 1,996,118 | -3.73(-2.15%) |
Jul 26, 2017 | 181.94 | 181.94 | 172.61 | 173.94 | 3,098,000 | -5.57(-3.10%) |
Jul 25, 2017 | 193.13 | 193.13 | 179.19 | 179.51 | 4,553,856 | -20.12(-10.08%) |
Jul 24, 2017 | 199.48 | 202.38 | 198.94 | 199.64 | 1,242,164 | +0.70(+0.35%) |
Jul 21, 2017 | 198.29 | 199.72 | 197.86 | 198.94 | 581,619 | +0.73(+0.37%) |
Jul 20, 2017 | 198.94 | 198.94 | 195.63 | 198.21 | 652,870 | -0.07(-0.04%) |
Jul 19, 2017 | 198.33 | 198.36 | 195.88 | 198.28 | 701,306 | +1.00(+0.51%) |
Jul 18, 2017 | 194.76 | 198.27 | 194.31 | 197.29 | 1,031,655 | +2.99(+1.54%) |
Jul 17, 2017 | 195.10 | 195.83 | 192.20 | 194.30 | 1,253,356 | -0.90(-0.46%) |
Jul 14, 2017 | 196.30 | 197.54 | 194.82 | 195.20 | 856,758 | -1.16(-0.59%) |
Jul 13, 2017 | 199.49 | 199.96 | 195.55 | 196.35 | 898,732 | -2.88(-1.45%) |
Jul 12, 2017 | 198.23 | 200.57 | 197.43 | 199.24 | 552,310 | +1.33(+0.67%) |
Jul 11, 2017 | 197.07 | 198.33 | 195.62 | 197.90 | 831,278 | +0.46(+0.23%) |
Jul 10, 2017 | 198.44 | 198.58 | 195.37 | 197.44 | 613,461 | -0.65(-0.33%) |
Jul 07, 2017 | 195.22 | 199.43 | 195.22 | 198.10 | 476,097 | +3.25(+1.67%) |
Jul 06, 2017 | 193.10 | 196.17 | 191.42 | 194.85 | 669,426 | +0.76(+0.39%) |
Jul 05, 2017 | 195.22 | 196.92 | 193.31 | 194.09 | 624,417 | -1.76(-0.90%) |
Jul 03, 2017 | 197.38 | 198.24 | 195.18 | 195.86 | 189,654 | -1.50(-0.76%) |
Jun 30, 2017 | 197.12 | 199.34 | 196.50 | 197.36 | 573,153 | +0.73(+0.37%) |
Jun 29, 2017 | 199.21 | 199.21 | 193.84 | 196.63 | 699,447 | -2.66(-1.33%) |
Jun 28, 2017 | 199.21 | 200.12 | 197.12 | 199.29 | 792,883 | +0.43(+0.22%) |
Jun 27, 2017 | 204.74 | 204.74 | 198.73 | 198.86 | 665,347 | -5.35(-2.62%) |
Jun 26, 2017 | 202.95 | 206.74 | 202.52 | 204.22 | 608,009 | +1.71(+0.84%) |
Jun 23, 2017 | 203.29 | 203.99 | 201.25 | 202.51 | 668,925 | -0.97(-0.48%) |
Jun 22, 2017 | 201.61 | 203.80 | 200.77 | 203.48 | 612,803 | +1.87(+0.93%) |
Jun 21, 2017 | 201.13 | 202.27 | 200.56 | 201.62 | 431,663 | +0.99(+0.49%) |
Jun 20, 2017 | 201.38 | 203.04 | 199.67 | 200.63 | 645,042 | -0.65(-0.32%) |
Jun 19, 2017 | 196.99 | 201.41 | 196.89 | 201.28 | 986,205 | +4.56(+2.32%) |
Jun 16, 2017 | 195.76 | 197.75 | 194.94 | 196.72 | 1,507,712 | +1.19(+0.61%) |
Jun 15, 2017 | 194.96 | 195.85 | 192.52 | 195.52 | 469,441 | -0.93(-0.47%) |
Jun 14, 2017 | 195.39 | 198.49 | 194.84 | 196.46 | 760,601 | +2.02(+1.04%) |
Jun 13, 2017 | 191.11 | 196.06 | 190.67 | 194.44 | 763,549 | +4.47(+2.35%) |
Jun 12, 2017 | 190.84 | 191.70 | 187.21 | 189.97 | 973,121 | -1.97(-1.03%) |
Jun 09, 2017 | 199.12 | 200.27 | 190.49 | 191.94 | 1,467,491 | -10.88(-5.37%) |
Jun 08, 2017 | 203.14 | 203.48 | 201.74 | 202.83 | 440,636 | -0.25(-0.12%) |
Jun 07, 2017 | 203.41 | 203.53 | 200.78 | 203.08 | 552,214 | +0.28(+0.14%) |
Jun 06, 2017 | 202.01 | 203.34 | 201.24 | 202.80 | 979,928 | +0.70(+0.35%) |
Jun 05, 2017 | 202.93 | 203.13 | 201.08 | 202.10 | 482,828 | -0.88(-0.44%) |
Jun 02, 2017 | 200.79 | 204.25 | 199.75 | 202.99 | 783,074 | +2.52(+1.26%) |
Jun 01, 2017 | 199.01 | 200.60 | 196.31 | 200.46 | 966,261 | +3.37(+1.71%) |
May 31, 2017 | 194.48 | 197.40 | 193.69 | 197.09 | 793,918 | +3.01(+1.55%) |
May 30, 2017 | 192.70 | 194.26 | 192.66 | 194.09 | 502,087 | +1.34(+0.70%) |
May 26, 2017 | 192.71 | 193.37 | 192.37 | 192.75 | 683,158 | -0.92(-0.48%) |
May 25, 2017 | 191.22 | 193.91 | 190.90 | 193.67 | 944,002 | +1.93(+1.01%) |
May 24, 2017 | 185.70 | 191.79 | 185.70 | 191.74 | 1,163,380 | +6.26(+3.37%) |
May 23, 2017 | 185.11 | 185.95 | 185.07 | 185.48 | 525,169 | +0.40(+0.22%) |
May 22, 2017 | 183.83 | 185.23 | 182.93 | 185.08 | 648,493 | +2.81(+1.54%) |
May 19, 2017 | 181.71 | 183.62 | 180.18 | 182.27 | 693,249 | +1.01(+0.56%) |
May 18, 2017 | 178.05 | 181.83 | 176.05 | 181.26 | 1,179,239 | +3.03(+1.70%) |
May 17, 2017 | 182.67 | 182.50 | 178.19 | 178.23 | 639,544 | -4.44(-2.43%) |
May 16, 2017 | 184.12 | 184.22 | 182.49 | 182.67 | 461,975 | -0.27(-0.15%) |
May 15, 2017 | 182.39 | 184.32 | 182.12 | 182.94 | 889,779 | +1.16(+0.64%) |
May 12, 2017 | 181.89 | 182.82 | 181.29 | 181.79 | 428,199 | -0.09(-0.05%) |
May 11, 2017 | 182.03 | 182.65 | 180.69 | 181.88 | 450,941 | -0.27(-0.15%) |
May 10, 2017 | 180.58 | 182.79 | 180.04 | 182.15 | 698,229 | +0.29(+0.16%) |
May 09, 2017 | 179.66 | 182.48 | 178.17 | 181.86 | 739,574 | +2.86(+1.60%) |
May 08, 2017 | 179.84 | 179.87 | 178.39 | 179.00 | 753,802 | -0.77(-0.43%) |
May 05, 2017 | 177.26 | 180.16 | 176.53 | 179.78 | 837,195 | +2.54(+1.43%) |
May 04, 2017 | 174.08 | 177.88 | 173.94 | 177.24 | 1,098,188 | +3.09(+1.77%) |
May 03, 2017 | 172.22 | 174.28 | 171.62 | 174.15 | 980,861 | +2.48(+1.44%) |
May 02, 2017 | 169.84 | 171.74 | 169.44 | 171.67 | 984,718 | +2.09(+1.23%) |