Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 213.76 | 215.20 | 212.21 | 212.79 | 327,799 | -0.19(-0.09%) |
Jul 30, 2018 | 215.73 | 218.17 | 212.54 | 212.98 | 440,702 | -2.14(-0.99%) |
Jul 27, 2018 | 220.37 | 220.37 | 212.88 | 215.12 | 797,459 | -6.44(-2.91%) |
Jul 26, 2018 | 223.21 | 224.68 | 221.46 | 221.57 | 336,282 | -1.94(-0.87%) |
Jul 25, 2018 | 221.15 | 224.90 | 221.15 | 223.50 | 376,318 | +3.49(+1.59%) |
Jul 24, 2018 | 222.62 | 222.76 | 218.26 | 220.01 | 485,854 | -0.81(-0.37%) |
Jul 23, 2018 | 219.82 | 223.17 | 219.24 | 220.83 | 450,630 | +0.28(+0.12%) |
Jul 20, 2018 | 215.04 | 224.51 | 213.79 | 220.55 | 1,013,943 | +5.57(+2.59%) |
Jul 19, 2018 | 214.03 | 219.53 | 204.45 | 214.98 | 1,209,305 | +0.98(+0.46%) |
Jul 18, 2018 | 214.30 | 215.99 | 211.90 | 214.00 | 699,352 | +0.67(+0.32%) |
Jul 17, 2018 | 207.23 | 214.02 | 207.23 | 213.32 | 763,554 | +6.12(+2.96%) |
Jul 16, 2018 | 220.44 | 223.50 | 206.66 | 207.20 | 1,732,393 | -23.21(-10.07%) |
Jul 13, 2018 | 230.53 | 231.26 | 228.12 | 230.41 | 386,919 | -0.62(-0.27%) |
Jul 12, 2018 | 230.95 | 232.03 | 228.86 | 231.04 | 542,307 | +1.81(+0.79%) |
Jul 11, 2018 | 229.50 | 230.45 | 228.11 | 229.23 | 348,070 | -1.05(-0.46%) |
Jul 10, 2018 | 231.54 | 232.20 | 229.60 | 230.28 | 644,719 | -0.77(-0.33%) |
Jul 09, 2018 | 229.65 | 232.71 | 228.67 | 231.05 | 538,879 | +3.38(+1.48%) |
Jul 06, 2018 | 225.36 | 228.09 | 225.36 | 227.67 | 244,470 | +2.45(+1.09%) |
Jul 05, 2018 | 223.14 | 225.34 | 222.85 | 225.22 | 287,818 | +2.62(+1.18%) |
Jul 03, 2018 | 222.60 | 222.60 | 222.60 | 0 | -1.14(-0.51%) | |
Jul 02, 2018 | 218.73 | 223.88 | 218.73 | 223.74 | 374,856 | +3.07(+1.39%) |
Jun 29, 2018 | 223.63 | 224.03 | 220.48 | 220.67 | 503,177 | -2.23(-1.00%) |
Jun 28, 2018 | 217.09 | 223.43 | 217.09 | 222.90 | 451,830 | +5.40(+2.48%) |
Jun 27, 2018 | 221.24 | 221.33 | 217.43 | 217.50 | 512,633 | -2.13(-0.97%) |
Jun 26, 2018 | 222.66 | 223.54 | 219.36 | 219.63 | 433,962 | -2.50(-1.12%) |
Jun 25, 2018 | 223.32 | 226.74 | 220.45 | 222.12 | 546,726 | -1.78(-0.79%) |
Jun 22, 2018 | 224.56 | 227.05 | 222.99 | 223.90 | 628,679 | +0.04(+0.02%) |
Jun 21, 2018 | 223.82 | 226.17 | 221.47 | 223.87 | 521,143 | -0.08(-0.04%) |
Jun 20, 2018 | 222.33 | 225.33 | 221.78 | 223.95 | 618,525 | +2.06(+0.93%) |
Jun 19, 2018 | 218.77 | 221.94 | 217.48 | 221.89 | 679,686 | +0.97(+0.44%) |
Jun 18, 2018 | 221.64 | 224.31 | 218.20 | 220.92 | 623,987 | +1.08(+0.49%) |
Jun 15, 2018 | 214.30 | 214.30 | 219.84 | 1,225,237 | +5.54(+2.59%) | |
Jun 14, 2018 | 213.26 | 215.66 | 211.76 | 214.30 | 621,846 | +2.12(+1.00%) |
Jun 13, 2018 | 213.49 | 213.49 | 211.50 | 212.18 | 466,191 | -0.28(-0.13%) |
Jun 12, 2018 | 210.25 | 213.36 | 208.72 | 212.46 | 505,240 | +2.22(+1.05%) |
Jun 11, 2018 | 211.07 | 211.28 | 209.53 | 210.25 | 346,923 | -0.18(-0.09%) |
Jun 08, 2018 | 208.26 | 210.60 | 207.35 | 210.43 | 359,263 | +1.71(+0.82%) |
Jun 07, 2018 | 210.44 | 211.19 | 207.09 | 208.72 | 490,116 | -1.67(-0.79%) |
Jun 06, 2018 | 211.06 | 210.38 | 838,783 | +5.92(+2.90%) | ||
Jun 05, 2018 | 200.46 | 204.56 | 200.46 | 204.46 | 574,652 | +3.84(+1.91%) |
Jun 04, 2018 | 199.18 | 200.88 | 199.08 | 200.62 | 365,972 | +2.00(+1.01%) |
Jun 01, 2018 | 200.60 | 201.53 | 198.41 | 198.62 | 574,381 | -0.87(-0.44%) |
May 31, 2018 | 202.10 | 202.10 | 198.57 | 199.49 | 696,914 | -2.35(-1.16%) |
May 30, 2018 | 200.01 | 202.26 | 199.22 | 201.84 | 394,777 | +3.23(+1.62%) |
May 29, 2018 | 200.62 | 201.05 | 197.64 | 198.61 | 440,200 | -3.07(-1.52%) |
May 25, 2018 | 201.68 | 201.68 | 201.68 | 0 | -0.73(-0.36%) | |
May 24, 2018 | 203.34 | 204.03 | 201.21 | 202.40 | 398,575 | -0.85(-0.42%) |
May 23, 2018 | 199.99 | 203.30 | 199.22 | 203.26 | 617,718 | +1.95(+0.97%) |
May 22, 2018 | 201.62 | 202.55 | 201.08 | 201.31 | 440,765 | +0.05(+0.02%) |
May 21, 2018 | 199.56 | 202.55 | 199.18 | 201.26 | 525,634 | +2.46(+1.24%) |
May 18, 2018 | 199.65 | 200.15 | 198.56 | 198.80 | 462,791 | -0.45(-0.23%) |
May 17, 2018 | 198.42 | 200.24 | 198.35 | 199.25 | 481,592 | +0.84(+0.42%) |
May 16, 2018 | 196.51 | 200.20 | 196.19 | 198.41 | 603,417 | +1.72(+0.88%) |
May 15, 2018 | 196.82 | 197.14 | 191.60 | 196.69 | 899,195 | -1.50(-0.76%) |
May 14, 2018 | 196.95 | 198.80 | 196.80 | 198.19 | 980,690 | +1.33(+0.67%) |
May 11, 2018 | 195.67 | 197.50 | 195.67 | 196.87 | 514,981 | +1.84(+0.95%) |
May 10, 2018 | 192.64 | 195.48 | 192.47 | 195.02 | 641,682 | +2.63(+1.37%) |
May 09, 2018 | 190.68 | 194.20 | 190.38 | 192.39 | 904,718 | +2.01(+1.06%) |
May 08, 2018 | 188.24 | 191.27 | 186.97 | 190.38 | 1,057,343 | +2.50(+1.33%) |
May 07, 2018 | 187.03 | 189.05 | 186.44 | 187.88 | 734,663 | +1.96(+1.06%) |
May 04, 2018 | 182.42 | 186.36 | 181.20 | 185.92 | 655,533 | +2.25(+1.22%) |
May 03, 2018 | 186.81 | 188.07 | 182.94 | 183.67 | 957,318 | -4.35(-2.31%) |
May 02, 2018 | 192.33 | 192.87 | 187.50 | 188.02 | 710,926 | -3.82(-1.99%) |
May 01, 2018 | 191.56 | 192.34 | 190.13 | 191.84 | 572,180 | +0.24(+0.12%) |
Apr 30, 2018 | 192.96 | 193.38 | 191.03 | 191.61 | 867,632 | -1.35(-0.70%) |
Apr 27, 2018 | 192.55 | 193.39 | 192.44 | 192.96 | 426,782 | +0.49(+0.26%) |
Apr 26, 2018 | 193.32 | 194.31 | 192.05 | 192.47 | 562,173 | -0.13(-0.07%) |
Apr 25, 2018 | 193.57 | 193.67 | 191.22 | 192.60 | 767,244 | -1.20(-0.62%) |
Apr 24, 2018 | 197.63 | 197.97 | 192.57 | 193.80 | 653,206 | -2.28(-1.16%) |
Apr 23, 2018 | 198.46 | 199.09 | 194.30 | 196.08 | 795,241 | -1.44(-0.73%) |
Apr 20, 2018 | 201.93 | 205.06 | 197.24 | 197.52 | 1,308,353 | -2.21(-1.11%) |
Apr 19, 2018 | 196.51 | 201.08 | 190.62 | 199.73 | 2,043,015 | -1.84(-0.91%) |
Apr 18, 2018 | 200.93 | 203.19 | 200.18 | 201.57 | 955,098 | +1.92(+0.96%) |
Apr 17, 2018 | 198.45 | 201.43 | 197.99 | 199.66 | 666,416 | +0.97(+0.49%) |
Apr 16, 2018 | 195.40 | 200.24 | 195.34 | 198.69 | 660,287 | +4.31(+2.22%) |
Apr 13, 2018 | 195.13 | 195.95 | 193.36 | 194.37 | 744,665 | -1.86(-0.95%) |
Apr 12, 2018 | 194.94 | 197.91 | 194.70 | 196.23 | 661,491 | +1.96(+1.01%) |
Apr 11, 2018 | 196.53 | 198.32 | 193.91 | 194.27 | 648,041 | -4.32(-2.18%) |
Apr 10, 2018 | 197.37 | 199.34 | 195.95 | 198.59 | 494,464 | +3.90(+2.00%) |
Apr 09, 2018 | 194.62 | 197.10 | 194.15 | 194.69 | 637,978 | +0.54(+0.28%) |
Apr 06, 2018 | 195.72 | 196.82 | 193.13 | 194.16 | 817,062 | -3.94(-1.99%) |
Apr 05, 2018 | 195.82 | 198.50 | 195.48 | 198.10 | 766,409 | +2.32(+1.19%) |
Apr 04, 2018 | 192.40 | 196.18 | 192.19 | 195.78 | 890,498 | +1.20(+0.62%) |
Apr 03, 2018 | 196.56 | 196.56 | 192.85 | 194.58 | 1,053,659 | -1.70(-0.87%) |
Apr 02, 2018 | 200.85 | 201.98 | 195.40 | 196.28 | 914,896 | -4.59(-2.28%) |
Mar 29, 2018 | 200.86 | 200.86 | 200.86 | 0 | -8.53(-4.07%) | |
Mar 28, 2018 | 206.74 | 211.49 | 203.87 | 209.40 | 816,989 | +2.62(+1.27%) |
Mar 27, 2018 | 209.77 | 209.77 | 206.02 | 206.77 | 780,588 | -2.95(-1.41%) |
Mar 26, 2018 | 205.97 | 210.24 | 204.92 | 209.72 | 684,471 | +6.83(+3.37%) |
Mar 23, 2018 | 208.41 | 210.37 | 202.83 | 202.89 | 684,260 | -5.06(-2.43%) |
Mar 22, 2018 | 213.01 | 213.47 | 207.83 | 207.95 | 585,578 | -6.05(-2.83%) |
Mar 21, 2018 | 214.50 | 216.74 | 213.84 | 214.00 | 323,745 | -0.85(-0.40%) |
Mar 20, 2018 | 217.12 | 217.82 | 214.07 | 214.85 | 518,597 | -2.05(-0.94%) |
Mar 19, 2018 | 215.15 | 217.15 | 214.62 | 216.90 | 577,169 | +0.72(+0.33%) |
Mar 16, 2018 | 215.57 | 217.19 | 214.87 | 216.18 | 571,998 | +0.80(+0.37%) |
Mar 15, 2018 | 217.30 | 218.01 | 213.59 | 215.38 | 796,359 | -1.97(-0.91%) |
Mar 14, 2018 | 220.08 | 221.17 | 216.51 | 217.35 | 709,519 | -2.17(-0.99%) |
Mar 13, 2018 | 224.56 | 224.56 | 216.94 | 219.52 | 938,446 | -5.12(-2.28%) |
Mar 12, 2018 | 225.58 | 227.87 | 224.52 | 224.64 | 493,632 | -1.07(-0.47%) |
Mar 09, 2018 | 223.89 | 226.53 | 222.19 | 225.71 | 428,133 | +2.85(+1.28%) |
Mar 08, 2018 | 223.61 | 223.88 | 220.90 | 222.86 | 401,873 | +0.75(+0.34%) |
Mar 07, 2018 | 222.78 | 219.69 | 222.12 | 428,661 | +0.27(+0.12%) | |
Mar 06, 2018 | 220.53 | 224.97 | 218.80 | 221.84 | 628,723 | +3.13(+1.43%) |
Mar 05, 2018 | 217.79 | 220.80 | 217.79 | 218.71 | 850,532 | -0.90(-0.41%) |
Mar 02, 2018 | 219.70 | 221.43 | 216.99 | 219.60 | 901,348 | -2.48(-1.12%) |
Mar 01, 2018 | 227.47 | 230.27 | 221.81 | 222.09 | 910,356 | -5.29(-2.33%) |
Feb 28, 2018 | 229.87 | 231.37 | 227.19 | 227.38 | 551,894 | -1.35(-0.59%) |
Feb 27, 2018 | 231.80 | 232.65 | 228.65 | 228.73 | 405,209 | -3.09(-1.33%) |
Feb 26, 2018 | 229.32 | 232.31 | 228.02 | 231.82 | 768,667 | +3.37(+1.47%) |
Feb 23, 2018 | 226.72 | 228.63 | 225.68 | 228.45 | 584,389 | +3.09(+1.37%) |
Feb 22, 2018 | 227.74 | 230.69 | 224.12 | 225.36 | 834,585 | -0.73(-0.32%) |
Feb 21, 2018 | 230.03 | 232.22 | 226.04 | 226.09 | 817,527 | -4.70(-2.04%) |
Feb 20, 2018 | 230.72 | 235.29 | 229.96 | 230.79 | 525,248 | -0.10(-0.05%) |
Feb 16, 2018 | 230.89 | 230.89 | 230.89 | 0 | +3.80(+1.67%) | |
Feb 15, 2018 | 236.67 | 236.79 | 225.22 | 227.09 | 1,412,840 | -8.87(-3.76%) |
Feb 14, 2018 | 232.38 | 236.59 | 231.34 | 235.96 | 494,689 | +3.58(+1.54%) |
Feb 13, 2018 | 233.18 | 234.45 | 230.22 | 232.38 | 500,407 | -1.38(-0.59%) |
Feb 12, 2018 | 229.31 | 235.08 | 227.94 | 233.76 | 631,746 | +7.17(+3.17%) |
Feb 09, 2018 | 228.56 | 228.56 | 219.07 | 226.59 | 804,622 | +0.07(+0.03%) |
Feb 08, 2018 | 231.68 | 233.78 | 226.35 | 226.52 | 848,595 | -5.79(-2.49%) |
Feb 07, 2018 | 226.03 | 235.12 | 226.03 | 232.31 | 880,458 | +4.97(+2.19%) |
Feb 06, 2018 | 219.90 | 228.31 | 219.13 | 227.34 | 1,223,787 | +0.46(+0.20%) |
Feb 05, 2018 | 232.72 | 234.90 | 224.93 | 226.88 | 661,323 | -8.40(-3.57%) |
Feb 02, 2018 | 240.20 | 240.93 | 235.28 | 235.28 | 468,519 | -6.78(-2.80%) |
Feb 01, 2018 | 241.26 | 242.89 | 239.48 | 242.06 | 278,855 | +0.42(+0.18%) |
Jan 31, 2018 | 241.00 | 244.73 | 240.10 | 241.64 | 520,275 | +1.95(+0.81%) |
Jan 30, 2018 | 239.14 | 242.77 | 239.14 | 239.69 | 684,359 | -1.81(-0.75%) |
Jan 29, 2018 | 244.52 | 246.10 | 240.55 | 241.50 | 960,543 | -5.03(-2.04%) |
Jan 26, 2018 | 238.90 | 247.37 | 238.66 | 246.53 | 932,471 | +8.47(+3.56%) |
Jan 25, 2018 | 237.95 | 238.17 | 230.64 | 238.05 | 1,399,792 | -6.25(-2.56%) |
Jan 24, 2018 | 247.09 | 247.21 | 242.00 | 244.30 | 782,341 | -1.22(-0.49%) |
Jan 23, 2018 | 245.70 | 247.32 | 245.02 | 245.52 | 432,612 | -1.01(-0.41%) |
Jan 22, 2018 | 246.75 | 246.75 | 245.09 | 246.53 | 588,479 | +0.03(+0.01%) |
Jan 19, 2018 | 240.09 | 246.69 | 240.09 | 246.50 | 735,330 | +5.54(+2.30%) |
Jan 18, 2018 | 243.00 | 244.13 | 240.62 | 240.96 | 577,246 | -2.18(-0.90%) |
Jan 17, 2018 | 245.14 | 246.81 | 242.65 | 243.15 | 949,738 | +0.18(+0.07%) |
Jan 16, 2018 | 259.85 | 259.85 | 239.73 | 242.97 | 1,719,782 | -17.23(-6.62%) |
Jan 12, 2018 | 260.20 | 260.20 | 260.20 | 0 | +2.59(+1.01%) | |
Jan 11, 2018 | 256.03 | 257.98 | 254.75 | 257.61 | 541,814 | +1.44(+0.56%) |
Jan 10, 2018 | 256.46 | 250.46 | 256.17 | 406,314 | +3.89(+1.54%) | |
Jan 09, 2018 | 249.02 | 253.12 | 248.58 | 252.28 | 492,308 | +4.39(+1.77%) |
Jan 08, 2018 | 249.33 | 249.33 | 246.83 | 247.89 | 485,521 | -1.38(-0.55%) |
Jan 05, 2018 | 249.49 | 249.49 | 248.13 | 249.27 | 479,279 | +0.67(+0.27%) |
Jan 04, 2018 | 246.37 | 248.71 | 245.97 | 248.60 | 385,773 | +3.75(+1.53%) |
Jan 03, 2018 | 244.78 | 249.28 | 243.58 | 244.85 | 725,071 | +4.46(+1.86%) |
Jan 02, 2018 | 239.41 | 241.32 | 237.88 | 240.39 | 636,867 | +1.74(+0.73%) |
Dec 29, 2017 | 238.65 | 238.65 | 238.65 | 0 | +2.00(+0.85%) | |
Dec 28, 2017 | 236.66 | 237.43 | 234.84 | 236.64 | 345,591 | +0.88(+0.37%) |
Dec 27, 2017 | 235.76 | 235.93 | 234.38 | 235.76 | 302,253 | -0.21(-0.09%) |
Dec 26, 2017 | 235.84 | 237.25 | 235.35 | 235.97 | 275,062 | -1.27(-0.54%) |
Dec 22, 2017 | 236.20 | 237.55 | 234.46 | 237.24 | 608,921 | +2.08(+0.88%) |
Dec 21, 2017 | 233.87 | 236.11 | 233.11 | 235.16 | 748,647 | +2.48(+1.06%) |
Dec 20, 2017 | 231.80 | 233.42 | 228.55 | 232.69 | 558,628 | +2.17(+0.94%) |
Dec 19, 2017 | 232.80 | 234.63 | 230.37 | 230.52 | 503,619 | -2.23(-0.96%) |
Dec 18, 2017 | 227.78 | 233.70 | 226.58 | 232.75 | 1,040,649 | +6.98(+3.09%) |
Dec 15, 2017 | 221.25 | 226.78 | 217.04 | 225.78 | 1,112,238 | +3.31(+1.49%) |
Dec 14, 2017 | 220.97 | 223.56 | 219.64 | 222.46 | 719,875 | +2.16(+0.98%) |
Dec 13, 2017 | 223.60 | 224.36 | 219.64 | 220.31 | 625,673 | -4.09(-1.82%) |
Dec 12, 2017 | 224.39 | 224.63 | 220.01 | 224.39 | 876,653 | +3.82(+1.73%) |
Dec 11, 2017 | 219.48 | 221.81 | 219.08 | 220.57 | 765,253 | +1.16(+0.53%) |
Dec 08, 2017 | 220.03 | 221.14 | 218.18 | 219.41 | 274,496 | +0.56(+0.26%) |
Dec 07, 2017 | 215.42 | 220.47 | 215.42 | 218.85 | 386,646 | +2.44(+1.13%) |
Dec 06, 2017 | 218.71 | 219.06 | 215.99 | 216.41 | 292,846 | -2.49(-1.14%) |
Dec 05, 2017 | 224.47 | 224.47 | 218.82 | 218.89 | 438,347 | -5.34(-2.38%) |
Dec 04, 2017 | 228.53 | 220.33 | 224.23 | 718,501 | +3.90(+1.77%) | |
Dec 01, 2017 | 224.11 | 225.48 | 218.76 | 220.33 | 698,872 | -4.93(-2.19%) |
Nov 30, 2017 | 221.25 | 227.81 | 221.25 | 225.27 | 860,920 | +5.71(+2.60%) |
Nov 29, 2017 | 213.60 | 220.55 | 212.12 | 219.56 | 729,299 | +7.16(+3.37%) |
Nov 28, 2017 | 209.33 | 212.62 | 207.59 | 212.41 | 471,542 | +3.92(+1.88%) |
Nov 27, 2017 | 208.76 | 209.77 | 208.19 | 208.49 | 274,211 | -0.54(-0.26%) |
Nov 24, 2017 | 208.86 | 209.71 | 208.32 | 209.03 | 150,177 | +0.20(+0.09%) |
Nov 22, 2017 | 211.81 | 213.45 | 208.50 | 208.83 | 321,691 | -1.91(-0.91%) |
Nov 21, 2017 | 206.22 | 212.61 | 204.38 | 210.74 | 625,115 | -0.78(-0.37%) |
Nov 20, 2017 | 211.22 | 213.22 | 210.45 | 211.52 | 287,732 | +0.30(+0.14%) |
Nov 17, 2017 | 211.44 | 213.49 | 211.07 | 211.22 | 285,992 | -0.92(-0.43%) |
Nov 16, 2017 | 212.33 | 214.19 | 211.15 | 212.14 | 421,422 | +0.70(+0.33%) |
Nov 15, 2017 | 211.74 | 212.86 | 206.00 | 211.45 | 496,691 | -1.49(-0.70%) |
Nov 14, 2017 | 210.61 | 213.22 | 208.15 | 212.93 | 597,051 | +1.85(+0.88%) |
Nov 13, 2017 | 210.33 | 212.09 | 209.30 | 211.08 | 505,057 | -0.69(-0.32%) |
Nov 10, 2017 | 213.86 | 215.02 | 210.99 | 211.77 | 365,088 | -2.31(-1.08%) |
Nov 09, 2017 | 214.05 | 215.04 | 212.28 | 214.08 | 339,665 | -1.60(-0.74%) |
Nov 08, 2017 | 215.78 | 216.67 | 214.33 | 215.67 | 439,432 | -0.10(-0.05%) |
Nov 07, 2017 | 216.42 | 217.60 | 215.00 | 215.78 | 467,617 | -0.91(-0.42%) |
Nov 06, 2017 | 212.63 | 218.37 | 212.23 | 216.69 | 472,287 | +4.79(+2.26%) |
Nov 03, 2017 | 212.52 | 212.65 | 211.13 | 211.90 | 293,804 | -0.61(-0.29%) |
Nov 02, 2017 | 213.12 | 213.92 | 209.36 | 212.51 | 375,669 | +0.04(+0.02%) |
Nov 01, 2017 | 210.84 | 212.88 | 207.20 | 212.47 | 512,839 | +2.32(+1.10%) |
Oct 31, 2017 | 210.92 | 214.08 | 209.85 | 210.15 | 791,735 | -0.69(-0.33%) |
Oct 30, 2017 | 216.56 | 217.21 | 210.85 | 210.85 | 584,834 | -6.91(-3.18%) |
Oct 27, 2017 | 218.94 | 220.91 | 215.37 | 217.76 | 416,874 | -0.71(-0.33%) |
Oct 26, 2017 | 221.71 | 223.37 | 218.44 | 218.47 | 356,290 | -3.03(-1.37%) |
Oct 25, 2017 | 225.45 | 225.45 | 219.78 | 221.51 | 401,795 | -3.74(-1.66%) |
Oct 24, 2017 | 225.38 | 226.33 | 224.41 | 225.25 | 565,567 | +0.44(+0.20%) |
Oct 23, 2017 | 225.80 | 229.59 | 224.50 | 224.80 | 634,431 | -0.04(-0.02%) |
Oct 20, 2017 | 221.07 | 228.24 | 221.07 | 224.84 | 959,044 | +6.17(+2.82%) |
Oct 19, 2017 | 215.10 | 218.79 | 202.30 | 218.67 | 1,408,207 | +4.15(+1.94%) |
Oct 18, 2017 | 213.69 | 217.40 | 213.69 | 214.52 | 619,026 | +1.35(+0.63%) |
Oct 17, 2017 | 214.87 | 215.99 | 212.77 | 213.17 | 437,985 | -1.72(-0.80%) |
Oct 16, 2017 | 218.16 | 218.16 | 212.52 | 214.88 | 667,752 | -1.96(-0.91%) |
Oct 13, 2017 | 208.09 | 219.97 | 207.45 | 216.85 | 1,014,961 | +10.07(+4.87%) |
Oct 12, 2017 | 210.38 | 210.38 | 206.54 | 206.78 | 627,887 | -4.38(-2.07%) |
Oct 11, 2017 | 212.73 | 213.38 | 210.51 | 211.16 | 638,394 | -1.68(-0.79%) |
Oct 10, 2017 | 213.23 | 214.40 | 212.50 | 212.84 | 284,635 | +0.35(+0.16%) |
Oct 09, 2017 | 212.52 | 214.19 | 212.27 | 212.49 | 199,970 | +0.00(+0.00%) |
Oct 06, 2017 | 212.53 | 213.17 | 211.67 | 212.49 | 304,860 | -0.45(-0.21%) |
Oct 05, 2017 | 212.25 | 213.50 | 210.81 | 212.94 | 440,404 | +0.93(+0.44%) |
Oct 04, 2017 | 213.00 | 213.06 | 210.90 | 212.01 | 388,770 | -0.04(-0.02%) |
Oct 03, 2017 | 210.41 | 212.32 | 208.51 | 212.05 | 565,398 | +1.93(+0.92%) |
Oct 02, 2017 | 208.53 | 210.40 | 206.68 | 210.12 | 439,760 | +2.02(+0.97%) |
Sep 29, 2017 | 207.60 | 212.29 | 207.57 | 208.10 | 639,755 | +0.88(+0.43%) |
Sep 28, 2017 | 206.50 | 207.46 | 203.96 | 207.22 | 457,085 | +0.71(+0.34%) |
Sep 27, 2017 | 207.08 | 207.57 | 204.70 | 206.52 | 487,536 | +0.87(+0.42%) |
Sep 26, 2017 | 205.38 | 207.39 | 204.53 | 205.64 | 717,622 | +1.45(+0.71%) |
Sep 25, 2017 | 204.09 | 204.91 | 202.40 | 204.20 | 483,315 | +0.59(+0.29%) |
Sep 22, 2017 | 202.04 | 204.65 | 202.04 | 203.60 | 324,928 | +0.89(+0.44%) |
Sep 21, 2017 | 198.48 | 203.08 | 197.79 | 202.71 | 556,669 | +5.05(+2.56%) |
Sep 20, 2017 | 202.00 | 202.04 | 196.31 | 197.66 | 1,069,010 | -4.34(-2.15%) |
Sep 19, 2017 | 204.60 | 204.67 | 201.87 | 202.00 | 551,086 | -1.92(-0.94%) |
Sep 18, 2017 | 203.31 | 206.43 | 202.98 | 203.91 | 767,435 | +1.02(+0.50%) |
Sep 15, 2017 | 205.17 | 205.91 | 200.49 | 202.89 | 2,363,233 | -2.70(-1.31%) |
Sep 14, 2017 | 208.49 | 208.54 | 204.87 | 205.59 | 703,734 | -3.37(-1.61%) |
Sep 13, 2017 | 207.64 | 209.79 | 206.63 | 208.96 | 627,007 | +0.80(+0.38%) |
Sep 12, 2017 | 205.84 | 208.40 | 204.30 | 208.16 | 614,131 | +2.27(+1.10%) |
Sep 11, 2017 | 203.92 | 206.65 | 202.89 | 205.89 | 577,355 | +4.57(+2.27%) |
Sep 08, 2017 | 201.91 | 202.89 | 200.63 | 201.31 | 631,812 | -1.62(-0.80%) |
Sep 07, 2017 | 207.16 | 208.22 | 202.88 | 202.94 | 550,605 | -4.07(-1.97%) |
Sep 06, 2017 | 207.24 | 208.76 | 205.84 | 207.00 | 475,849 | +0.83(+0.40%) |
Sep 05, 2017 | 210.53 | 211.20 | 204.12 | 206.18 | 598,960 | -5.34(-2.52%) |
Sep 01, 2017 | 212.24 | 212.41 | 210.19 | 211.51 | 287,421 | -0.30(-0.14%) |
Aug 31, 2017 | 212.28 | 213.13 | 210.14 | 211.81 | 411,306 | +0.38(+0.18%) |
Aug 30, 2017 | 209.78 | 211.60 | 208.22 | 211.43 | 335,186 | +1.36(+0.65%) |
Aug 29, 2017 | 208.20 | 210.33 | 207.72 | 210.07 | 342,632 | -0.04(-0.02%) |
Aug 28, 2017 | 209.83 | 210.73 | 208.43 | 210.10 | 296,283 | +1.56(+0.75%) |
Aug 25, 2017 | 209.78 | 210.88 | 207.98 | 208.54 | 420,164 | -0.83(-0.39%) |
Aug 24, 2017 | 207.94 | 211.34 | 207.94 | 209.37 | 353,581 | +1.95(+0.94%) |
Aug 23, 2017 | 208.23 | 208.77 | 205.75 | 207.43 | 590,967 | -1.93(-0.92%) |
Aug 22, 2017 | 208.53 | 210.63 | 208.18 | 209.35 | 469,274 | +1.62(+0.78%) |
Aug 21, 2017 | 207.66 | 208.87 | 206.95 | 207.73 | 492,477 | -0.11(-0.05%) |
Aug 18, 2017 | 209.05 | 210.16 | 207.62 | 207.84 | 419,052 | -1.64(-0.78%) |
Aug 17, 2017 | 214.13 | 215.57 | 209.32 | 209.48 | 546,413 | -5.26(-2.45%) |
Aug 16, 2017 | 213.33 | 216.46 | 212.76 | 214.74 | 593,485 | +2.04(+0.96%) |
Aug 15, 2017 | 209.47 | 214.28 | 207.62 | 212.71 | 957,519 | +3.79(+1.82%) |
Aug 14, 2017 | 211.03 | 212.65 | 207.62 | 208.91 | 808,614 | -0.22(-0.10%) |
Aug 11, 2017 | 207.98 | 209.85 | 207.38 | 209.13 | 583,838 | +0.40(+0.19%) |
Aug 10, 2017 | 215.41 | 215.65 | 207.74 | 208.72 | 1,348,936 | -9.12(-4.19%) |
Aug 09, 2017 | 220.24 | 220.24 | 216.84 | 217.84 | 524,295 | -2.82(-1.28%) |
Aug 08, 2017 | 223.07 | 224.21 | 220.29 | 220.66 | 532,202 | -3.30(-1.47%) |
Aug 07, 2017 | 223.56 | 225.46 | 223.48 | 223.96 | 291,804 | -0.28(-0.13%) |
Aug 04, 2017 | 225.86 | 226.24 | 223.98 | 224.25 | 315,398 | -0.67(-0.30%) |
Aug 03, 2017 | 225.13 | 226.19 | 224.07 | 224.92 | 404,077 | -0.42(-0.19%) |
Aug 02, 2017 | 224.82 | 226.16 | 224.00 | 225.34 | 513,567 | +0.53(+0.24%) |