Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 393.97 | 408.38 | 391.87 | 405.31 | 830,490 | +13.92(+3.56%) |
Jan 30, 2018 | 382.88 | 393.42 | 382.88 | 391.39 | 786,334 | +3.92(+1.01%) |
Jan 29, 2018 | 398.00 | 400.60 | 386.86 | 387.48 | 707,792 | -5.73(-1.46%) |
Jan 26, 2018 | 387.33 | 394.17 | 384.67 | 393.20 | 1,379,876 | +2.16(+0.55%) |
Jan 25, 2018 | 393.08 | 396.04 | 385.55 | 391.05 | 1,043,195 | -1.90(-0.48%) |
Jan 24, 2018 | 394.26 | 396.89 | 390.76 | 392.94 | 687,506 | -0.62(-0.16%) |
Jan 23, 2018 | 388.39 | 397.31 | 386.95 | 393.57 | 895,378 | +5.30(+1.36%) |
Jan 22, 2018 | 390.00 | 391.14 | 386.07 | 388.27 | 788,750 | -1.64(-0.42%) |
Jan 19, 2018 | 390.70 | 393.63 | 385.98 | 389.91 | 672,949 | +0.39(+0.10%) |
Jan 18, 2018 | 396.18 | 388.95 | 389.51 | 884,918 | -3.96(-1.01%) | |
Jan 17, 2018 | 399.68 | 402.91 | 391.04 | 393.48 | 704,761 | -5.52(-1.38%) |
Jan 16, 2018 | 388.94 | 403.01 | 388.66 | 399.00 | 943,519 | +10.82(+2.79%) |
Jan 12, 2018 | 388.18 | 388.18 | 388.18 | 0 | +0.50(+0.13%) | |
Jan 11, 2018 | 394.46 | 402.72 | 387.37 | 387.68 | 681,082 | -6.78(-1.72%) |
Jan 10, 2018 | 393.80 | 394.46 | 714,624 | -11.56(-2.85%) | ||
Jan 09, 2018 | 409.50 | 411.13 | 404.26 | 406.01 | 446,715 | -1.98(-0.48%) |
Jan 08, 2018 | 401.39 | 410.81 | 398.91 | 407.99 | 598,009 | +7.76(+1.94%) |
Jan 05, 2018 | 400.82 | 401.53 | 398.74 | 400.24 | 377,149 | +1.37(+0.34%) |
Jan 04, 2018 | 400.09 | 401.10 | 398.40 | 398.86 | 505,980 | -0.92(-0.23%) |
Jan 03, 2018 | 399.92 | 402.97 | 397.71 | 399.78 | 521,819 | +1.83(+0.46%) |
Jan 02, 2018 | 403.83 | 406.53 | 397.10 | 397.95 | 689,936 | -5.61(-1.39%) |
Dec 29, 2017 | 403.56 | 403.56 | 403.56 | 0 | -1.68(-0.42%) | |
Dec 28, 2017 | 401.69 | 406.59 | 400.15 | 405.24 | 356,168 | +3.05(+0.76%) |
Dec 27, 2017 | 398.64 | 402.61 | 396.89 | 402.19 | 335,965 | +4.44(+1.12%) |
Dec 26, 2017 | 394.46 | 398.47 | 394.14 | 397.75 | 354,417 | +0.09(+0.02%) |
Dec 22, 2017 | 397.67 | 399.09 | 395.12 | 397.66 | 499,171 | +0.63(+0.16%) |
Dec 21, 2017 | 399.63 | 401.65 | 395.94 | 397.03 | 364,140 | -1.17(-0.29%) |
Dec 20, 2017 | 397.34 | 399.06 | 396.20 | 398.20 | 546,643 | -1.18(-0.29%) |
Dec 19, 2017 | 405.72 | 406.55 | 396.51 | 399.37 | 423,249 | -6.50(-1.60%) |
Dec 18, 2017 | 407.68 | 411.36 | 405.55 | 405.87 | 619,539 | -1.81(-0.44%) |
Dec 15, 2017 | 411.76 | 411.76 | 405.42 | 407.68 | 950,853 | -2.23(-0.54%) |
Dec 14, 2017 | 402.77 | 410.63 | 400.87 | 409.90 | 439,557 | +8.08(+2.01%) |
Dec 13, 2017 | 404.88 | 406.64 | 400.91 | 401.83 | 699,983 | +0.95(+0.24%) |
Dec 12, 2017 | 400.42 | 403.46 | 397.49 | 400.88 | 367,840 | +0.56(+0.14%) |
Dec 11, 2017 | 402.14 | 405.66 | 397.50 | 400.31 | 557,770 | -2.50(-0.62%) |
Dec 08, 2017 | 408.74 | 409.29 | 400.86 | 402.82 | 431,895 | -3.01(-0.74%) |
Dec 07, 2017 | 401.35 | 407.91 | 398.93 | 405.83 | 619,559 | +4.92(+1.23%) |
Dec 06, 2017 | 397.91 | 403.12 | 396.97 | 400.90 | 366,053 | +4.14(+1.04%) |
Dec 05, 2017 | 393.82 | 400.15 | 392.68 | 396.76 | 480,328 | +2.95(+0.75%) |
Dec 04, 2017 | 419.42 | 419.74 | 393.39 | 393.81 | 735,644 | -23.94(-5.73%) |
Dec 01, 2017 | 413.82 | 418.02 | 411.87 | 417.75 | 413,755 | +4.16(+1.01%) |
Nov 30, 2017 | 416.89 | 416.89 | 410.75 | 413.59 | 663,421 | -3.41(-0.82%) |
Nov 29, 2017 | 425.62 | 425.62 | 413.98 | 417.00 | 471,875 | -8.57(-2.01%) |
Nov 28, 2017 | 428.65 | 428.72 | 423.72 | 425.58 | 439,889 | -0.86(-0.20%) |
Nov 27, 2017 | 422.10 | 428.51 | 420.38 | 426.44 | 355,434 | +4.32(+1.02%) |
Nov 24, 2017 | 421.17 | 424.49 | 420.51 | 422.12 | 111,890 | +1.51(+0.36%) |
Nov 22, 2017 | 421.24 | 422.97 | 419.21 | 420.61 | 195,281 | -1.68(-0.40%) |
Nov 21, 2017 | 420.89 | 423.07 | 419.64 | 422.29 | 420,984 | +2.11(+0.50%) |
Nov 20, 2017 | 422.30 | 422.53 | 418.93 | 420.18 | 196,364 | -0.81(-0.19%) |
Nov 17, 2017 | 421.83 | 423.51 | 418.51 | 420.99 | 334,332 | -2.04(-0.48%) |
Nov 16, 2017 | 422.86 | 425.08 | 421.47 | 423.03 | 593,474 | +0.60(+0.14%) |
Nov 15, 2017 | 426.84 | 430.46 | 421.63 | 422.43 | 352,107 | -5.90(-1.38%) |
Nov 14, 2017 | 427.46 | 431.24 | 425.91 | 428.34 | 312,232 | -0.95(-0.22%) |
Nov 13, 2017 | 427.33 | 430.89 | 424.34 | 429.29 | 483,600 | +1.69(+0.40%) |
Nov 10, 2017 | 429.40 | 430.13 | 426.45 | 427.60 | 314,870 | -2.35(-0.55%) |
Nov 09, 2017 | 436.04 | 437.97 | 428.91 | 429.95 | 275,659 | -7.20(-1.65%) |
Nov 08, 2017 | 431.79 | 439.24 | 431.79 | 437.15 | 491,510 | +4.36(+1.01%) |
Nov 07, 2017 | 437.04 | 437.87 | 428.31 | 432.78 | 552,427 | -3.16(-0.72%) |
Nov 06, 2017 | 430.06 | 437.25 | 430.06 | 435.94 | 449,728 | +4.41(+1.02%) |
Nov 03, 2017 | 430.84 | 434.43 | 428.00 | 431.53 | 524,316 | -1.80(-0.42%) |
Nov 02, 2017 | 426.52 | 436.10 | 422.44 | 433.33 | 978,621 | +19.17(+4.63%) |
Nov 01, 2017 | 412.31 | 414.76 | 411.02 | 414.16 | 482,789 | +3.16(+0.77%) |
Oct 31, 2017 | 406.45 | 411.87 | 405.52 | 411.00 | 398,352 | +3.34(+0.82%) |
Oct 30, 2017 | 404.64 | 409.49 | 403.63 | 407.66 | 277,851 | +2.85(+0.71%) |
Oct 27, 2017 | 403.09 | 405.41 | 401.74 | 404.81 | 376,070 | +2.05(+0.51%) |
Oct 26, 2017 | 408.19 | 410.31 | 401.93 | 402.76 | 528,932 | -3.31(-0.81%) |
Oct 25, 2017 | 410.34 | 413.66 | 405.53 | 406.07 | 546,704 | -4.47(-1.09%) |
Oct 24, 2017 | 409.12 | 411.87 | 408.43 | 410.54 | 337,336 | +3.69(+0.91%) |
Oct 23, 2017 | 416.26 | 416.26 | 406.31 | 406.85 | 546,831 | -8.82(-2.12%) |
Oct 20, 2017 | 419.17 | 419.17 | 413.64 | 415.67 | 363,036 | -1.59(-0.38%) |
Oct 19, 2017 | 417.39 | 418.91 | 416.29 | 417.26 | 418,030 | -0.60(-0.14%) |
Oct 18, 2017 | 411.49 | 418.20 | 406.13 | 417.86 | 459,639 | +8.56(+2.09%) |
Oct 17, 2017 | 408.26 | 410.38 | 406.65 | 409.30 | 314,588 | +0.20(+0.05%) |
Oct 16, 2017 | 409.10 | 413.15 | 408.03 | 409.10 | 248,861 | -1.30(-0.32%) |
Oct 13, 2017 | 414.37 | 414.37 | 408.63 | 410.40 | 284,777 | -1.67(-0.40%) |
Oct 12, 2017 | 406.46 | 415.19 | 406.46 | 412.07 | 495,341 | +5.08(+1.25%) |
Oct 11, 2017 | 402.27 | 409.04 | 402.20 | 406.99 | 443,487 | +6.28(+1.57%) |
Oct 10, 2017 | 401.86 | 405.50 | 400.37 | 400.71 | 292,053 | +0.50(+0.13%) |
Oct 09, 2017 | 398.11 | 401.21 | 397.24 | 400.20 | 234,450 | +2.21(+0.55%) |
Oct 06, 2017 | 393.55 | 398.99 | 390.44 | 398.00 | 430,555 | +3.02(+0.77%) |
Oct 05, 2017 | 394.74 | 397.39 | 393.00 | 394.97 | 361,412 | +2.17(+0.55%) |
Oct 04, 2017 | 392.25 | 393.79 | 389.76 | 392.80 | 255,087 | +0.54(+0.14%) |
Oct 03, 2017 | 393.65 | 393.65 | 390.43 | 392.26 | 295,100 | -1.88(-0.48%) |
Oct 02, 2017 | 396.67 | 400.41 | 393.98 | 394.14 | 474,159 | -1.61(-0.41%) |
Sep 29, 2017 | 391.51 | 396.46 | 389.87 | 395.75 | 454,958 | +4.06(+1.04%) |
Sep 28, 2017 | 391.39 | 393.55 | 389.52 | 391.69 | 321,898 | -0.19(-0.05%) |
Sep 27, 2017 | 385.45 | 393.23 | 381.93 | 391.88 | 740,513 | +6.66(+1.73%) |
Sep 26, 2017 | 389.28 | 389.34 | 385.01 | 385.22 | 471,477 | -2.47(-0.64%) |
Sep 25, 2017 | 391.80 | 391.93 | 386.54 | 387.69 | 522,072 | -3.95(-1.01%) |
Sep 22, 2017 | 396.46 | 398.45 | 390.91 | 391.64 | 460,032 | -4.35(-1.10%) |
Sep 21, 2017 | 398.63 | 399.92 | 395.93 | 395.99 | 475,515 | -2.37(-0.59%) |
Sep 20, 2017 | 402.35 | 404.77 | 396.39 | 398.36 | 1,151,505 | -3.37(-0.84%) |
Sep 19, 2017 | 399.43 | 405.23 | 398.10 | 401.73 | 888,749 | +2.56(+0.64%) |
Sep 18, 2017 | 404.55 | 405.42 | 398.23 | 399.17 | 889,417 | -4.58(-1.13%) |
Sep 15, 2017 | 404.87 | 405.89 | 396.83 | 403.74 | 1,156,523 | +0.36(+0.09%) |
Sep 14, 2017 | 405.52 | 405.82 | 400.20 | 403.39 | 786,811 | -3.51(-0.86%) |
Sep 13, 2017 | 415.31 | 415.31 | 405.82 | 406.90 | 908,165 | -8.43(-2.03%) |
Sep 12, 2017 | 421.45 | 411.71 | 415.33 | 510,194 | -5.36(-1.27%) | |
Sep 11, 2017 | 411.91 | 420.94 | 410.07 | 420.69 | 666,777 | +11.01(+2.69%) |
Sep 08, 2017 | 410.73 | 411.99 | 408.19 | 409.68 | 738,966 | -2.50(-0.61%) |
Sep 07, 2017 | 411.45 | 415.76 | 409.91 | 412.18 | 426,793 | +1.15(+0.28%) |
Sep 06, 2017 | 410.43 | 411.90 | 408.56 | 411.02 | 586,052 | +0.03(+0.01%) |
Sep 05, 2017 | 412.18 | 412.37 | 404.53 | 411.00 | 827,039 | -2.19(-0.53%) |
Sep 01, 2017 | 415.21 | 416.66 | 411.62 | 413.19 | 393,080 | -2.17(-0.52%) |
Aug 31, 2017 | 414.12 | 417.16 | 412.85 | 415.36 | 526,248 | +2.43(+0.59%) |
Aug 30, 2017 | 413.02 | 413.92 | 410.94 | 412.93 | 366,928 | -0.51(-0.12%) |
Aug 29, 2017 | 409.77 | 414.47 | 408.30 | 413.44 | 371,954 | +2.95(+0.72%) |
Aug 28, 2017 | 414.71 | 415.76 | 408.75 | 410.48 | 343,843 | -2.91(-0.70%) |
Aug 25, 2017 | 412.55 | 415.14 | 411.19 | 413.39 | 494,622 | +2.36(+0.57%) |
Aug 24, 2017 | 409.61 | 413.12 | 408.47 | 411.03 | 540,003 | +1.53(+0.37%) |
Aug 23, 2017 | 404.10 | 409.88 | 404.01 | 409.50 | 633,416 | +4.89(+1.21%) |
Aug 22, 2017 | 399.52 | 405.28 | 398.08 | 404.61 | 383,582 | +5.32(+1.33%) |
Aug 21, 2017 | 396.55 | 400.36 | 396.54 | 399.29 | 341,099 | +2.03(+0.51%) |
Aug 18, 2017 | 398.11 | 401.05 | 395.76 | 397.26 | 589,820 | -1.37(-0.34%) |
Aug 17, 2017 | 401.48 | 405.07 | 398.35 | 398.63 | 429,457 | -2.86(-0.71%) |
Aug 16, 2017 | 396.96 | 402.33 | 395.19 | 401.49 | 348,796 | +5.70(+1.44%) |
Aug 15, 2017 | 393.48 | 396.80 | 393.48 | 395.79 | 317,831 | -1.02(-0.26%) |
Aug 14, 2017 | 389.66 | 397.52 | 389.66 | 396.81 | 501,098 | +9.80(+2.53%) |
Aug 11, 2017 | 389.06 | 390.11 | 386.07 | 387.01 | 371,027 | -0.96(-0.25%) |
Aug 10, 2017 | 394.31 | 394.54 | 387.14 | 387.97 | 316,793 | -7.35(-1.86%) |
Aug 09, 2017 | 389.85 | 395.90 | 388.58 | 395.33 | 407,685 | +5.54(+1.42%) |
Aug 08, 2017 | 390.91 | 392.75 | 387.64 | 389.78 | 336,045 | -2.38(-0.61%) |
Aug 07, 2017 | 393.69 | 397.73 | 391.92 | 392.17 | 542,296 | -1.19(-0.30%) |
Aug 04, 2017 | 396.77 | 400.39 | 390.06 | 393.36 | 499,926 | -3.34(-0.84%) |
Aug 03, 2017 | 405.21 | 405.21 | 390.74 | 396.70 | 924,722 | -5.39(-1.34%) |
Aug 02, 2017 | 400.86 | 403.85 | 393.49 | 402.09 | 717,528 | +2.11(+0.53%) |
Aug 01, 2017 | 399.25 | 402.00 | 398.29 | 399.98 | 519,979 | +2.08(+0.52%) |
Jul 31, 2017 | 396.50 | 398.40 | 394.12 | 397.90 | 423,470 | +2.50(+0.63%) |
Jul 28, 2017 | 390.01 | 395.79 | 390.01 | 395.41 | 446,098 | +4.44(+1.14%) |
Jul 27, 2017 | 390.17 | 391.93 | 385.07 | 390.97 | 423,702 | +2.50(+0.64%) |
Jul 26, 2017 | 386.95 | 390.62 | 385.75 | 388.47 | 370,764 | +2.72(+0.70%) |
Jul 25, 2017 | 390.67 | 393.15 | 383.63 | 385.75 | 297,231 | -4.10(-1.05%) |
Jul 24, 2017 | 389.35 | 390.83 | 386.90 | 389.85 | 318,074 | +0.14(+0.04%) |
Jul 21, 2017 | 388.02 | 393.02 | 388.02 | 389.70 | 583,099 | +0.20(+0.05%) |
Jul 20, 2017 | 388.61 | 391.61 | 386.72 | 389.50 | 533,052 | +0.63(+0.16%) |
Jul 19, 2017 | 387.21 | 392.45 | 387.21 | 388.87 | 434,444 | +1.96(+0.51%) |
Jul 18, 2017 | 384.02 | 387.17 | 381.25 | 386.91 | 435,566 | +2.47(+0.64%) |
Jul 17, 2017 | 386.40 | 387.44 | 382.82 | 384.44 | 519,002 | -1.96(-0.51%) |
Jul 14, 2017 | 386.60 | 391.48 | 385.50 | 386.40 | 352,494 | +1.29(+0.33%) |
Jul 13, 2017 | 385.28 | 387.13 | 383.34 | 385.11 | 341,605 | -0.77(-0.20%) |
Jul 12, 2017 | 382.47 | 388.38 | 380.46 | 385.88 | 496,129 | +5.36(+1.41%) |
Jul 11, 2017 | 377.82 | 381.21 | 376.34 | 380.52 | 619,735 | +3.49(+0.93%) |
Jul 10, 2017 | 374.11 | 377.83 | 373.56 | 377.03 | 484,173 | +3.34(+0.89%) |
Jul 07, 2017 | 369.88 | 375.50 | 369.70 | 373.69 | 413,883 | +4.30(+1.16%) |
Jul 06, 2017 | 372.10 | 374.03 | 367.81 | 369.39 | 495,080 | -4.99(-1.33%) |
Jul 05, 2017 | 374.33 | 375.68 | 371.30 | 374.38 | 417,106 | +1.16(+0.31%) |
Jul 03, 2017 | 380.96 | 384.12 | 371.94 | 373.21 | 286,969 | -5.65(-1.49%) |
Jun 30, 2017 | 374.38 | 380.69 | 373.92 | 378.86 | 598,039 | +6.96(+1.87%) |
Jun 29, 2017 | 377.94 | 380.49 | 367.88 | 371.91 | 666,234 | -8.37(-2.20%) |
Jun 28, 2017 | 385.48 | 386.63 | 379.02 | 380.28 | 405,084 | -2.55(-0.67%) |
Jun 27, 2017 | 386.61 | 388.28 | 382.38 | 382.83 | 458,442 | -4.27(-1.10%) |
Jun 26, 2017 | 383.46 | 388.56 | 382.87 | 387.10 | 536,654 | +3.90(+1.02%) |
Jun 23, 2017 | 390.75 | 382.95 | 383.20 | 1,596,649 | -5.49(-1.41%) | |
Jun 22, 2017 | 385.08 | 390.64 | 382.26 | 388.69 | 686,609 | +3.36(+0.87%) |
Jun 21, 2017 | 381.28 | 385.78 | 376.76 | 385.33 | 795,808 | +2.25(+0.59%) |
Jun 20, 2017 | 382.94 | 384.50 | 379.69 | 383.08 | 516,987 | +1.52(+0.40%) |
Jun 19, 2017 | 377.71 | 381.93 | 376.65 | 381.56 | 518,185 | +4.36(+1.16%) |
Jun 16, 2017 | 385.22 | 386.08 | 374.32 | 377.20 | 1,946,189 | -5.90(-1.54%) |
Jun 15, 2017 | 378.79 | 384.27 | 377.04 | 383.10 | 357,499 | +1.64(+0.43%) |
Jun 14, 2017 | 385.28 | 386.08 | 380.29 | 381.46 | 462,959 | +1.38(+0.36%) |
Jun 13, 2017 | 375.69 | 384.02 | 375.58 | 380.08 | 445,674 | +4.88(+1.30%) |
Jun 12, 2017 | 385.59 | 388.58 | 372.78 | 375.20 | 985,249 | -12.54(-3.23%) |
Jun 09, 2017 | 387.89 | 390.82 | 384.71 | 387.74 | 628,649 | -1.04(-0.27%) |
Jun 08, 2017 | 389.98 | 390.08 | 383.19 | 388.78 | 446,256 | -0.26(-0.07%) |
Jun 07, 2017 | 390.22 | 392.25 | 385.93 | 389.04 | 460,339 | -1.43(-0.37%) |
Jun 06, 2017 | 392.35 | 394.84 | 389.39 | 390.47 | 423,488 | -1.68(-0.43%) |
Jun 05, 2017 | 390.69 | 393.03 | 388.56 | 392.15 | 400,571 | -0.10(-0.02%) |
Jun 02, 2017 | 386.61 | 392.59 | 384.02 | 392.25 | 601,325 | +6.52(+1.69%) |
Jun 01, 2017 | 389.93 | 391.10 | 384.93 | 385.72 | 559,336 | -3.60(-0.93%) |
May 31, 2017 | 389.03 | 390.77 | 385.70 | 389.32 | 839,942 | +0.97(+0.25%) |
May 30, 2017 | 388.85 | 390.87 | 388.25 | 388.35 | 391,297 | -1.16(-0.30%) |
May 26, 2017 | 392.83 | 394.24 | 388.41 | 389.51 | 336,245 | -3.31(-0.84%) |
May 25, 2017 | 390.76 | 393.73 | 388.38 | 392.82 | 479,613 | +4.01(+1.03%) |
May 24, 2017 | 383.97 | 389.95 | 383.97 | 388.81 | 479,760 | +4.10(+1.06%) |
May 23, 2017 | 384.73 | 387.64 | 383.44 | 384.72 | 386,277 | +0.98(+0.26%) |
May 22, 2017 | 375.46 | 384.33 | 375.46 | 383.74 | 461,518 | +8.77(+2.34%) |
May 19, 2017 | 374.92 | 377.64 | 372.54 | 374.96 | 417,557 | +0.86(+0.23%) |
May 18, 2017 | 373.87 | 374.80 | 369.88 | 374.10 | 603,287 | -1.06(-0.28%) |
May 17, 2017 | 374.84 | 377.95 | 374.45 | 375.16 | 471,848 | -0.59(-0.16%) |
May 16, 2017 | 377.65 | 379.04 | 373.12 | 375.75 | 419,579 | -1.91(-0.50%) |
May 15, 2017 | 378.60 | 381.14 | 377.00 | 377.66 | 575,585 | -1.11(-0.29%) |
May 12, 2017 | 375.87 | 378.96 | 374.86 | 378.77 | 606,298 | +2.02(+0.54%) |
May 11, 2017 | 372.86 | 377.23 | 371.60 | 376.75 | 406,686 | +3.27(+0.88%) |
May 10, 2017 | 374.38 | 375.44 | 372.32 | 373.48 | 417,562 | -0.76(-0.20%) |
May 09, 2017 | 375.75 | 375.91 | 372.92 | 374.23 | 388,226 | -0.64(-0.17%) |
May 08, 2017 | 374.89 | 375.80 | 370.91 | 374.87 | 680,726 | +0.34(+0.09%) |
May 05, 2017 | 373.03 | 374.71 | 370.57 | 374.53 | 525,972 | +1.73(+0.46%) |
May 04, 2017 | 371.61 | 373.73 | 367.83 | 372.80 | 654,286 | +0.97(+0.26%) |
May 03, 2017 | 372.63 | 373.41 | 369.20 | 371.83 | 576,070 | +0.28(+0.08%) |
May 02, 2017 | 369.46 | 372.17 | 367.42 | 371.55 | 545,276 | +2.36(+0.64%) |
May 01, 2017 | 367.01 | 369.65 | 365.79 | 369.20 | 648,597 | +2.18(+0.59%) |
Apr 28, 2017 | 360.82 | 367.39 | 359.53 | 367.02 | 646,923 | +5.94(+1.65%) |
Apr 27, 2017 | 364.11 | 364.47 | 354.10 | 361.08 | 705,351 | +3.17(+0.89%) |
Apr 26, 2017 | 357.86 | 360.14 | 355.46 | 357.91 | 632,914 | +0.69(+0.19%) |
Apr 25, 2017 | 355.24 | 357.49 | 354.28 | 357.22 | 520,640 | +2.21(+0.62%) |
Apr 24, 2017 | 355.96 | 357.15 | 350.24 | 355.01 | 614,081 | +1.93(+0.55%) |
Apr 21, 2017 | 356.22 | 356.37 | 352.60 | 353.08 | 526,665 | -2.89(-0.81%) |
Apr 20, 2017 | 355.56 | 358.10 | 353.01 | 355.97 | 522,734 | +1.03(+0.29%) |
Apr 19, 2017 | 354.32 | 355.52 | 352.47 | 354.94 | 370,424 | +0.89(+0.25%) |
Apr 18, 2017 | 353.43 | 355.19 | 352.57 | 354.06 | 325,158 | -0.05(-0.01%) |
Apr 17, 2017 | 350.55 | 354.12 | 350.55 | 354.11 | 442,347 | +3.43(+0.98%) |
Apr 13, 2017 | 351.73 | 353.22 | 350.19 | 350.68 | 417,327 | -0.57(-0.16%) |
Apr 12, 2017 | 350.45 | 351.93 | 348.78 | 351.25 | 555,917 | -0.07(-0.02%) |
Apr 11, 2017 | 351.68 | 352.90 | 348.94 | 351.32 | 512,305 | -0.96(-0.27%) |
Apr 10, 2017 | 352.77 | 353.66 | 350.65 | 352.28 | 475,754 | -0.71(-0.20%) |
Apr 07, 2017 | 354.00 | 355.05 | 352.56 | 352.99 | 483,313 | -0.39(-0.11%) |
Apr 06, 2017 | 350.96 | 354.09 | 350.17 | 353.38 | 384,544 | +1.88(+0.53%) |
Apr 05, 2017 | 350.68 | 355.45 | 349.86 | 351.50 | 471,344 | +0.05(+0.02%) |
Apr 04, 2017 | 353.78 | 353.78 | 349.98 | 351.45 | 482,162 | -2.19(-0.62%) |
Apr 03, 2017 | 352.29 | 354.39 | 349.03 | 353.64 | 612,087 | +1.85(+0.52%) |
Mar 31, 2017 | 347.96 | 354.65 | 347.49 | 351.79 | 1,103,287 | +2.84(+0.81%) |
Mar 30, 2017 | 345.38 | 349.71 | 344.26 | 348.95 | 549,439 | +2.76(+0.80%) |
Mar 29, 2017 | 339.21 | 346.61 | 338.06 | 346.19 | 670,220 | +8.03(+2.37%) |
Mar 28, 2017 | 337.60 | 339.84 | 336.75 | 338.16 | 459,126 | +0.76(+0.22%) |
Mar 27, 2017 | 338.29 | 339.55 | 335.35 | 337.41 | 733,293 | -3.59(-1.05%) |
Mar 24, 2017 | 343.26 | 344.81 | 337.48 | 341.00 | 1,951,395 | +0.03(+0.01%) |
Mar 23, 2017 | 340.00 | 345.25 | 338.98 | 340.97 | 817,386 | +0.51(+0.15%) |
Mar 22, 2017 | 337.06 | 341.30 | 336.67 | 340.46 | 627,203 | +3.57(+1.06%) |
Mar 21, 2017 | 339.03 | 343.90 | 336.12 | 336.89 | 948,519 | -0.14(-0.04%) |
Mar 20, 2017 | 331.02 | 338.60 | 330.47 | 337.03 | 1,097,821 | +6.97(+2.11%) |
Mar 17, 2017 | 332.58 | 332.84 | 329.31 | 330.06 | 1,323,153 | -2.22(-0.67%) |
Mar 16, 2017 | 337.29 | 337.43 | 330.85 | 332.28 | 845,755 | -4.93(-1.46%) |
Mar 15, 2017 | 335.36 | 338.71 | 333.14 | 337.21 | 754,608 | +2.11(+0.63%) |
Mar 14, 2017 | 334.32 | 338.42 | 333.18 | 335.11 | 930,651 | +0.93(+0.28%) |
Mar 13, 2017 | 334.96 | 338.97 | 333.20 | 334.17 | 1,395,565 | +1.02(+0.31%) |
Mar 10, 2017 | 331.96 | 334.34 | 328.31 | 333.15 | 1,422,590 | +2.77(+0.84%) |
Mar 09, 2017 | 319.83 | 330.81 | 319.83 | 330.39 | 3,665,058 | +11.05(+3.46%) |
Mar 08, 2017 | 329.88 | 329.88 | 317.99 | 319.33 | 889,391 | -10.38(-3.15%) |
Mar 07, 2017 | 331.77 | 332.45 | 328.64 | 329.71 | 300,577 | -2.03(-0.61%) |
Mar 06, 2017 | 326.47 | 332.64 | 326.47 | 331.74 | 415,804 | +1.63(+0.50%) |
Mar 03, 2017 | 326.14 | 330.21 | 325.88 | 330.11 | 377,277 | +2.60(+0.79%) |
Mar 02, 2017 | 332.13 | 332.32 | 327.40 | 327.50 | 686,563 | -4.62(-1.39%) |
Mar 01, 2017 | 330.36 | 334.95 | 328.13 | 332.13 | 558,151 | +1.69(+0.51%) |
Feb 28, 2017 | 331.31 | 334.32 | 330.02 | 330.44 | 493,796 | -1.03(-0.31%) |
Feb 27, 2017 | 333.78 | 335.00 | 331.12 | 331.47 | 405,808 | -2.11(-0.63%) |
Feb 24, 2017 | 326.15 | 333.72 | 325.10 | 333.58 | 675,707 | +7.72(+2.37%) |
Feb 23, 2017 | 328.03 | 329.50 | 323.85 | 325.85 | 648,469 | -0.41(-0.13%) |
Feb 22, 2017 | 324.39 | 326.67 | 323.18 | 326.27 | 582,853 | +1.73(+0.53%) |
Feb 21, 2017 | 326.02 | 329.48 | 322.14 | 324.54 | 796,167 | -2.57(-0.79%) |
Feb 17, 2017 | 327.11 | 327.11 | 327.11 | 0 | +0.96(+0.29%) | |
Feb 16, 2017 | 327.73 | 335.70 | 323.07 | 326.14 | 1,411,726 | -6.62(-1.99%) |
Feb 15, 2017 | 331.92 | 335.26 | 331.01 | 332.77 | 523,188 | -1.64(-0.49%) |
Feb 14, 2017 | 338.13 | 338.13 | 332.22 | 334.41 | 377,141 | -3.54(-1.05%) |
Feb 13, 2017 | 339.36 | 339.36 | 336.31 | 337.95 | 388,158 | +0.21(+0.06%) |
Feb 10, 2017 | 338.09 | 338.54 | 335.90 | 337.74 | 382,229 | +0.57(+0.17%) |
Feb 09, 2017 | 335.98 | 338.33 | 334.31 | 337.17 | 539,059 | +1.60(+0.48%) |
Feb 08, 2017 | 333.53 | 335.97 | 332.46 | 335.57 | 533,858 | +2.91(+0.87%) |
Feb 07, 2017 | 333.74 | 335.21 | 332.38 | 332.66 | 438,801 | -0.90(-0.27%) |
Feb 06, 2017 | 336.70 | 337.08 | 333.20 | 333.56 | 435,321 | -2.75(-0.82%) |
Feb 03, 2017 | 336.81 | 337.70 | 335.68 | 336.32 | 327,439 | +1.52(+0.45%) |
Feb 02, 2017 | 333.78 | 336.80 | 332.38 | 334.80 | 387,861 | +1.56(+0.47%) |