Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 200.31 | 200.31 | 194.60 | 194.94 | 12,107 | -6.65(-3.30%) |
Nov 29, 2017 | 203.03 | 204.58 | 201.02 | 201.59 | 5,670 | -1.95(-0.96%) |
Nov 28, 2017 | 206.39 | 206.39 | 203.06 | 203.54 | 4,342 | -3.04(-1.47%) |
Nov 27, 2017 | 203.35 | 207.27 | 203.35 | 206.58 | 8,268 | +4.42(+2.19%) |
Nov 24, 2017 | 201.45 | 202.16 | 201.06 | 202.16 | 3,422 | -1.00(-0.49%) |
Nov 22, 2017 | 203.06 | 203.73 | 201.92 | 203.16 | 6,893 | -2.28(-1.11%) |
Nov 21, 2017 | 204.92 | 206.01 | 202.97 | 205.44 | 7,749 | -0.71(-0.35%) |
Nov 20, 2017 | 206.06 | 208.19 | 205.30 | 206.15 | 4,222 | +0.86(+0.42%) |
Nov 17, 2017 | 206.06 | 207.34 | 204.40 | 205.30 | 9,273 | -2.14(-1.03%) |
Nov 16, 2017 | 207.29 | 208.43 | 205.63 | 207.43 | 14,431 | +1.47(+0.72%) |
Nov 15, 2017 | 204.58 | 207.43 | 203.97 | 205.96 | 22,288 | +4.61(+2.29%) |
Nov 14, 2017 | 196.65 | 201.69 | 196.65 | 201.35 | 11,220 | +6.51(+3.34%) |
Nov 13, 2017 | 193.75 | 194.94 | 191.99 | 194.84 | 7,885 | +2.61(+1.36%) |
Nov 10, 2017 | 190.94 | 195.03 | 190.85 | 192.23 | 13,125 | +1.81(+0.95%) |
Nov 09, 2017 | 193.32 | 193.65 | 189.76 | 190.42 | 7,660 | -1.19(-0.62%) |
Nov 08, 2017 | 191.04 | 193.99 | 189.85 | 191.61 | 13,123 | +1.57(+0.83%) |
Nov 07, 2017 | 188.28 | 191.61 | 188.28 | 190.04 | 10,115 | +1.04(+0.55%) |
Nov 06, 2017 | 197.31 | 197.31 | 188.85 | 189.00 | 16,235 | -9.46(-4.77%) |
Nov 03, 2017 | 200.64 | 200.64 | 196.93 | 198.45 | 7,145 | -1.85(-0.93%) |
Nov 02, 2017 | 199.12 | 202.25 | 198.03 | 200.31 | 7,768 | +1.62(+0.81%) |
Nov 01, 2017 | 201.49 | 201.49 | 196.93 | 198.69 | 14,396 | -4.90(-2.40%) |
Oct 31, 2017 | 205.98 | 206.82 | 202.49 | 203.59 | 6,158 | -1.85(-0.90%) |
Oct 30, 2017 | 207.20 | 207.29 | 204.20 | 205.44 | 10,707 | -2.09(-1.01%) |
Oct 27, 2017 | 210.76 | 214.51 | 205.91 | 207.53 | 11,103 | -1.71(-0.82%) |
Oct 26, 2017 | 210.10 | 212.09 | 208.47 | 209.24 | 8,222 | -0.95(-0.45%) |
Oct 25, 2017 | 207.96 | 211.74 | 207.10 | 210.19 | 11,582 | +2.76(+1.33%) |
Oct 24, 2017 | 207.91 | 208.19 | 205.49 | 207.43 | 9,593 | -1.00(-0.48%) |
Oct 23, 2017 | 205.77 | 208.43 | 203.97 | 208.43 | 7,374 | +3.04(+1.48%) |
Oct 20, 2017 | 205.77 | 207.72 | 205.25 | 205.39 | 8,496 | -1.00(-0.48%) |
Oct 19, 2017 | 206.20 | 209.38 | 204.63 | 206.39 | 5,812 | +1.52(+0.74%) |
Oct 18, 2017 | 201.83 | 205.06 | 200.40 | 204.87 | 6,986 | +3.18(+1.58%) |
Oct 17, 2017 | 201.68 | 203.79 | 200.83 | 201.68 | 3,858 | -0.28(-0.14%) |
Oct 16, 2017 | 200.59 | 202.54 | 199.31 | 201.97 | 4,643 | -0.48(-0.24%) |
Oct 13, 2017 | 200.54 | 202.78 | 198.88 | 202.44 | 5,071 | +0.00(+0.00%) |
Oct 12, 2017 | 203.35 | 204.50 | 202.06 | 202.44 | 5,508 | +1.57(+0.78%) |
Oct 11, 2017 | 202.63 | 203.97 | 200.78 | 200.88 | 3,869 | -0.90(-0.45%) |
Oct 10, 2017 | 199.93 | 202.25 | 197.93 | 201.78 | 8,958 | -0.62(-0.31%) |
Oct 09, 2017 | 203.30 | 203.49 | 201.45 | 202.40 | 6,913 | -0.90(-0.44%) |
Oct 06, 2017 | 202.82 | 204.54 | 201.45 | 203.30 | 16,057 | +3.71(+1.86%) |
Oct 05, 2017 | 201.11 | 201.11 | 199.12 | 199.59 | 5,433 | -1.76(-0.87%) |
Oct 04, 2017 | 200.03 | 202.68 | 200.03 | 201.35 | 7,217 | +0.38(+0.19%) |
Oct 03, 2017 | 200.87 | 201.97 | 199.93 | 200.97 | 4,026 | +0.19(+0.09%) |
Oct 02, 2017 | 203.97 | 206.53 | 200.73 | 200.78 | 8,691 | +0.05(+0.02%) |
Sep 29, 2017 | 201.45 | 203.25 | 200.54 | 200.73 | 7,855 | +0.28(+0.14%) |
Sep 28, 2017 | 202.16 | 202.16 | 198.10 | 200.45 | 6,621 | -0.62(-0.31%) |
Sep 27, 2017 | 203.16 | 204.73 | 201.07 | 201.07 | 8,252 | -1.76(-0.87%) |
Sep 26, 2017 | 203.16 | 204.05 | 202.25 | 202.82 | 3,091 | +0.81(+0.40%) |
Sep 25, 2017 | 207.53 | 207.53 | 201.45 | 202.02 | 7,566 | -6.80(-3.25%) |
Sep 22, 2017 | 211.52 | 212.28 | 207.77 | 208.81 | 8,488 | -2.00(-0.95%) |
Sep 21, 2017 | 210.81 | 212.61 | 209.86 | 210.81 | 6,159 | +0.43(+0.20%) |
Sep 20, 2017 | 211.85 | 212.42 | 209.34 | 210.38 | 10,182 | -3.04(-1.42%) |
Sep 19, 2017 | 214.09 | 215.18 | 212.95 | 213.42 | 13,551 | -1.57(-0.73%) |
Sep 18, 2017 | 217.65 | 217.89 | 214.85 | 214.99 | 4,968 | -2.23(-1.03%) |
Sep 15, 2017 | 217.41 | 219.74 | 217.13 | 217.22 | 4,530 | -0.71(-0.33%) |
Sep 14, 2017 | 218.65 | 219.03 | 214.80 | 217.94 | 13,243 | -2.04(-0.93%) |
Sep 13, 2017 | 224.45 | 224.97 | 219.74 | 219.98 | 10,512 | -5.75(-2.55%) |
Sep 12, 2017 | 228.11 | 228.96 | 224.92 | 225.73 | 7,446 | -3.38(-1.47%) |
Sep 11, 2017 | 231.29 | 232.84 | 228.63 | 229.10 | 7,373 | -4.37(-1.87%) |
Sep 08, 2017 | 229.39 | 235.62 | 229.39 | 233.48 | 7,743 | +4.94(+2.16%) |
Sep 07, 2017 | 228.58 | 231.58 | 228.06 | 228.53 | 7,635 | -0.71(-0.31%) |
Sep 06, 2017 | 235.71 | 235.71 | 227.77 | 229.25 | 11,254 | -7.22(-3.05%) |
Sep 05, 2017 | 237.66 | 239.99 | 234.43 | 236.47 | 14,295 | -2.95(-1.23%) |
Sep 01, 2017 | 243.93 | 244.60 | 237.85 | 239.42 | 10,632 | -4.66(-1.91%) |
Aug 31, 2017 | 245.97 | 245.97 | 243.03 | 244.07 | 9,523 | -2.76(-1.12%) |
Aug 30, 2017 | 248.49 | 250.04 | 245.36 | 246.83 | 4,755 | +0.14(+0.06%) |
Aug 29, 2017 | 248.64 | 250.68 | 246.26 | 246.69 | 8,045 | +0.43(+0.17%) |
Aug 28, 2017 | 245.02 | 248.96 | 242.77 | 246.26 | 6,266 | +2.09(+0.86%) |
Aug 25, 2017 | 244.93 | 244.98 | 242.36 | 244.17 | 6,697 | -2.33(-0.94%) |
Aug 24, 2017 | 247.31 | 248.54 | 245.19 | 246.50 | 6,657 | -0.24(-0.10%) |
Aug 23, 2017 | 249.16 | 250.12 | 244.50 | 246.74 | 6,405 | -1.90(-0.76%) |
Aug 22, 2017 | 252.06 | 252.06 | 247.92 | 248.64 | 6,724 | -3.85(-1.52%) |
Aug 21, 2017 | 251.30 | 253.91 | 250.39 | 252.49 | 14,955 | +3.04(+1.22%) |
Aug 18, 2017 | 254.05 | 254.05 | 246.21 | 249.44 | 14,409 | -2.99(-1.19%) |
Aug 17, 2017 | 247.12 | 252.68 | 245.55 | 252.44 | 10,114 | +6.84(+2.79%) |
Aug 16, 2017 | 241.46 | 246.50 | 239.94 | 245.59 | 10,248 | +4.85(+2.01%) |
Aug 15, 2017 | 239.04 | 243.55 | 239.04 | 240.75 | 10,168 | +2.00(+0.84%) |
Aug 14, 2017 | 236.33 | 239.18 | 234.62 | 238.75 | 5,882 | +1.52(+0.64%) |
Aug 11, 2017 | 234.81 | 237.61 | 234.00 | 237.23 | 7,778 | +2.76(+1.18%) |
Aug 10, 2017 | 229.68 | 235.19 | 227.82 | 234.47 | 12,170 | +4.99(+2.17%) |
Aug 09, 2017 | 229.15 | 231.25 | 226.82 | 229.49 | 10,724 | -0.05(-0.02%) |
Aug 08, 2017 | 229.20 | 231.05 | 225.68 | 229.53 | 11,683 | +0.95(+0.42%) |
Aug 07, 2017 | 225.68 | 229.63 | 225.68 | 228.58 | 9,163 | +3.99(+1.78%) |
Aug 04, 2017 | 225.92 | 227.01 | 223.69 | 224.59 | 6,875 | -1.85(-0.82%) |
Aug 03, 2017 | 222.12 | 228.20 | 221.88 | 226.44 | 12,723 | +5.99(+2.72%) |
Aug 02, 2017 | 220.55 | 224.85 | 218.60 | 220.46 | 13,398 | +1.66(+0.76%) |
Aug 01, 2017 | 218.70 | 220.74 | 216.70 | 218.79 | 10,582 | +0.14(+0.06%) |
Jul 31, 2017 | 219.46 | 220.84 | 216.42 | 218.65 | 10,694 | -0.81(-0.37%) |
Jul 28, 2017 | 220.17 | 220.98 | 215.18 | 219.46 | 12,348 | +0.90(+0.41%) |
Jul 27, 2017 | 222.45 | 224.73 | 218.56 | 218.56 | 13,792 | -4.37(-1.96%) |
Jul 26, 2017 | 220.31 | 223.97 | 217.84 | 222.93 | 18,404 | +0.38(+0.17%) |
Jul 25, 2017 | 225.73 | 225.73 | 219.88 | 222.55 | 27,830 | -6.65(-2.90%) |
Jul 24, 2017 | 226.35 | 230.20 | 226.35 | 229.20 | 9,926 | +1.19(+0.52%) |
Jul 21, 2017 | 224.50 | 228.82 | 223.26 | 228.01 | 11,165 | +4.13(+1.85%) |
Jul 20, 2017 | 219.46 | 224.86 | 217.99 | 223.88 | 9,216 | +1.76(+0.79%) |
Jul 19, 2017 | 229.20 | 229.34 | 221.55 | 222.12 | 19,143 | -6.99(-3.05%) |
Jul 18, 2017 | 224.40 | 230.81 | 223.12 | 229.10 | 13,742 | +2.33(+1.03%) |
Jul 17, 2017 | 226.35 | 227.16 | 223.59 | 226.78 | 11,588 | +0.52(+0.23%) |
Jul 14, 2017 | 228.72 | 228.72 | 225.30 | 226.25 | 8,302 | -2.57(-1.12%) |
Jul 13, 2017 | 230.77 | 233.14 | 228.58 | 228.82 | 14,371 | -2.09(-0.91%) |
Jul 12, 2017 | 228.53 | 232.76 | 226.37 | 230.91 | 17,945 | -1.52(-0.65%) |
Jul 11, 2017 | 235.00 | 236.90 | 230.96 | 232.43 | 15,405 | -2.57(-1.09%) |
Jul 10, 2017 | 237.61 | 237.94 | 233.81 | 235.00 | 8,792 | -1.76(-0.74%) |
Jul 07, 2017 | 237.37 | 242.31 | 236.14 | 236.76 | 12,418 | +0.52(+0.22%) |
Jul 06, 2017 | 229.82 | 236.85 | 227.51 | 236.23 | 15,744 | +5.18(+2.24%) |
Jul 05, 2017 | 222.69 | 232.29 | 222.12 | 231.05 | 23,866 | +9.93(+4.49%) |
Jul 03, 2017 | 228.96 | 228.96 | 219.27 | 221.12 | 8,310 | -9.07(-3.94%) |
Jun 30, 2017 | 230.72 | 232.86 | 228.06 | 230.19 | 17,718 | -2.00(-0.86%) |
Jun 29, 2017 | 232.43 | 232.91 | 226.92 | 232.19 | 13,026 | -0.81(-0.35%) |
Jun 28, 2017 | 235.09 | 235.09 | 230.01 | 233.00 | 16,446 | -2.52(-1.07%) |
Jun 27, 2017 | 234.52 | 235.62 | 230.81 | 235.52 | 11,120 | +0.67(+0.28%) |
Jun 26, 2017 | 233.10 | 236.66 | 231.91 | 234.85 | 11,873 | +0.76(+0.33%) |
Jun 23, 2017 | 237.61 | 239.23 | 233.81 | 234.09 | 13,689 | -4.14(-1.74%) |
Jun 22, 2017 | 238.42 | 239.61 | 233.95 | 238.23 | 14,116 | -0.05(-0.02%) |
Jun 21, 2017 | 231.91 | 240.56 | 229.01 | 238.28 | 34,160 | +7.98(+3.47%) |
Jun 20, 2017 | 229.58 | 235.38 | 229.10 | 230.29 | 19,500 | +5.61(+2.50%) |
Jun 19, 2017 | 223.26 | 225.49 | 221.98 | 224.69 | 11,999 | +2.57(+1.16%) |
Jun 16, 2017 | 226.49 | 229.63 | 222.12 | 222.12 | 16,717 | -7.46(-3.25%) |
Jun 15, 2017 | 227.44 | 231.29 | 225.30 | 229.58 | 17,808 | +3.95(+1.75%) |
Jun 14, 2017 | 217.37 | 228.34 | 217.37 | 225.63 | 29,060 | +8.89(+4.10%) |
Jun 13, 2017 | 219.65 | 220.98 | 216.08 | 216.75 | 19,610 | -3.61(-1.64%) |
Jun 12, 2017 | 220.03 | 221.26 | 215.75 | 220.36 | 21,246 | -2.61(-1.17%) |
Jun 09, 2017 | 233.62 | 234.52 | 221.93 | 222.97 | 21,737 | -11.98(-5.10%) |
Jun 08, 2017 | 235.19 | 235.53 | 231.62 | 234.95 | 10,320 | +1.47(+0.63%) |
Jun 07, 2017 | 227.01 | 236.14 | 225.73 | 233.48 | 34,090 | +7.56(+3.34%) |
Jun 06, 2017 | 232.29 | 232.86 | 225.21 | 225.92 | 15,772 | -5.51(-2.38%) |
Jun 05, 2017 | 233.52 | 234.10 | 230.06 | 231.43 | 13,861 | -1.14(-0.49%) |
Jun 02, 2017 | 228.68 | 234.52 | 228.68 | 232.57 | 25,371 | +5.51(+2.43%) |
Jun 01, 2017 | 230.44 | 231.05 | 225.09 | 227.06 | 23,681 | -2.76(-1.20%) |
May 31, 2017 | 231.05 | 232.86 | 229.01 | 229.82 | 18,115 | +1.85(+0.81%) |
May 30, 2017 | 223.83 | 228.01 | 223.83 | 227.96 | 9,741 | +6.18(+2.79%) |
May 26, 2017 | 220.93 | 224.21 | 220.93 | 221.79 | 10,147 | -0.19(-0.09%) |
May 25, 2017 | 215.42 | 223.45 | 210.62 | 221.98 | 38,898 | +7.79(+3.64%) |
May 24, 2017 | 212.57 | 215.99 | 211.14 | 214.18 | 12,357 | +2.14(+1.01%) |
May 23, 2017 | 211.43 | 213.42 | 211.10 | 212.04 | 11,505 | -0.43(-0.20%) |
May 22, 2017 | 209.43 | 213.99 | 209.34 | 212.47 | 7,625 | +1.00(+0.47%) |
May 19, 2017 | 214.99 | 215.89 | 210.38 | 211.47 | 18,223 | -6.18(-2.84%) |
May 18, 2017 | 218.70 | 220.22 | 215.18 | 217.65 | 14,212 | +0.76(+0.35%) |
May 17, 2017 | 215.28 | 217.18 | 211.85 | 216.89 | 17,072 | +4.32(+2.03%) |
May 16, 2017 | 210.02 | 214.04 | 209.29 | 212.57 | 14,257 | +1.66(+0.79%) |
May 15, 2017 | 207.24 | 211.76 | 205.82 | 210.90 | 21,280 | -2.95(-1.38%) |
May 12, 2017 | 212.80 | 214.99 | 212.23 | 213.85 | 6,008 | +1.33(+0.63%) |
May 11, 2017 | 209.62 | 213.14 | 209.29 | 212.52 | 8,614 | +0.81(+0.38%) |
May 10, 2017 | 215.32 | 215.32 | 209.67 | 211.71 | 20,685 | -6.13(-2.81%) |
May 09, 2017 | 213.09 | 219.03 | 213.09 | 217.84 | 16,751 | +4.04(+1.89%) |
May 08, 2017 | 216.84 | 217.27 | 213.38 | 213.80 | 13,182 | -3.04(-1.40%) |
May 05, 2017 | 225.25 | 225.25 | 216.37 | 216.84 | 22,436 | -8.89(-3.94%) |
May 04, 2017 | 219.22 | 227.82 | 219.22 | 225.73 | 32,007 | +9.41(+4.35%) |
May 03, 2017 | 218.75 | 219.78 | 214.42 | 216.32 | 34,120 | -1.24(-0.57%) |
May 02, 2017 | 214.61 | 219.50 | 213.19 | 217.56 | 16,776 | +2.57(+1.19%) |
May 01, 2017 | 214.18 | 216.43 | 213.42 | 214.99 | 5,988 | +0.86(+0.40%) |
Apr 28, 2017 | 210.76 | 214.59 | 209.91 | 214.13 | 12,412 | -0.19(-0.09%) |
Apr 27, 2017 | 212.09 | 218.60 | 211.93 | 214.32 | 31,014 | +4.66(+2.22%) |
Apr 26, 2017 | 211.33 | 211.33 | 203.92 | 209.67 | 26,078 | +1.52(+0.73%) |
Apr 25, 2017 | 211.09 | 212.28 | 207.53 | 208.15 | 24,849 | -4.33(-2.04%) |
Apr 24, 2017 | 212.42 | 213.50 | 210.52 | 212.47 | 21,149 | -2.14(-1.00%) |
Apr 21, 2017 | 214.04 | 217.08 | 212.89 | 214.61 | 25,550 | +1.66(+0.78%) |
Apr 20, 2017 | 213.52 | 213.85 | 209.57 | 212.95 | 28,430 | -1.47(-0.69%) |
Apr 19, 2017 | 207.86 | 215.80 | 206.48 | 214.42 | 25,848 | +6.41(+3.08%) |
Apr 18, 2017 | 206.67 | 209.10 | 203.63 | 208.00 | 17,426 | +3.56(+1.74%) |
Apr 17, 2017 | 205.11 | 206.34 | 204.11 | 204.44 | 8,735 | -0.76(-0.37%) |
Apr 13, 2017 | 197.84 | 206.00 | 197.84 | 205.20 | 9,183 | +7.46(+3.77%) |
Apr 12, 2017 | 196.03 | 198.93 | 193.27 | 197.74 | 7,063 | +1.85(+0.95%) |
Apr 11, 2017 | 195.13 | 199.46 | 195.13 | 195.89 | 7,416 | +0.29(+0.15%) |
Apr 10, 2017 | 196.22 | 197.12 | 193.99 | 195.60 | 12,093 | -3.23(-1.63%) |
Apr 07, 2017 | 196.79 | 199.50 | 196.17 | 198.83 | 8,707 | +1.66(+0.84%) |
Apr 06, 2017 | 198.83 | 199.64 | 196.65 | 197.17 | 8,385 | -3.37(-1.68%) |
Apr 05, 2017 | 195.41 | 200.73 | 192.09 | 200.54 | 23,627 | +1.71(+0.86%) |
Apr 04, 2017 | 201.30 | 204.76 | 198.69 | 198.83 | 8,634 | -3.04(-1.51%) |
Apr 03, 2017 | 200.83 | 205.96 | 200.16 | 201.87 | 14,858 | +1.09(+0.54%) |
Mar 31, 2017 | 201.54 | 203.11 | 199.52 | 200.78 | 9,284 | +0.57(+0.28%) |
Mar 30, 2017 | 199.50 | 201.78 | 197.60 | 200.21 | 12,242 | -1.28(-0.64%) |
Mar 29, 2017 | 207.39 | 208.10 | 201.18 | 201.49 | 11,753 | -5.61(-2.71%) |
Mar 28, 2017 | 212.19 | 213.14 | 206.06 | 207.10 | 12,549 | -5.75(-2.70%) |
Mar 27, 2017 | 213.85 | 215.70 | 212.00 | 212.85 | 12,156 | +1.52(+0.72%) |
Mar 24, 2017 | 208.96 | 212.09 | 208.24 | 211.33 | 10,654 | +1.71(+0.82%) |
Mar 23, 2017 | 209.48 | 210.24 | 206.74 | 209.62 | 6,561 | +1.33(+0.64%) |
Mar 22, 2017 | 210.05 | 210.59 | 206.63 | 208.29 | 14,874 | +0.71(+0.34%) |
Mar 21, 2017 | 202.78 | 208.79 | 202.63 | 207.58 | 10,895 | +3.37(+1.65%) |
Mar 20, 2017 | 206.06 | 207.43 | 203.73 | 204.21 | 19,109 | +0.67(+0.33%) |
Mar 17, 2017 | 202.11 | 203.73 | 201.30 | 203.54 | 8,579 | +0.19(+0.09%) |
Mar 16, 2017 | 200.21 | 204.39 | 200.21 | 203.35 | 10,057 | +2.33(+1.16%) |
Mar 15, 2017 | 206.77 | 208.10 | 200.02 | 201.02 | 26,327 | -9.17(-4.36%) |
Mar 14, 2017 | 209.10 | 213.99 | 208.34 | 210.19 | 57,038 | +4.99(+2.43%) |
Mar 13, 2017 | 205.87 | 206.77 | 203.11 | 205.20 | 8,169 | -0.19(-0.09%) |
Mar 10, 2017 | 202.06 | 207.72 | 201.45 | 205.39 | 15,674 | +0.05(+0.02%) |
Mar 09, 2017 | 209.15 | 211.86 | 204.99 | 205.34 | 28,944 | -2.09(-1.01%) |
Mar 08, 2017 | 198.59 | 207.67 | 196.69 | 207.43 | 19,826 | +10.31(+5.23%) |
Mar 07, 2017 | 192.42 | 197.26 | 192.09 | 197.12 | 19,600 | +3.47(+1.79%) |
Mar 06, 2017 | 195.60 | 196.55 | 193.13 | 193.65 | 24,309 | -1.19(-0.61%) |
Mar 03, 2017 | 193.22 | 195.41 | 191.80 | 194.84 | 12,746 | +1.33(+0.69%) |
Mar 02, 2017 | 192.28 | 193.60 | 189.90 | 193.51 | 17,257 | +3.71(+1.95%) |
Mar 01, 2017 | 194.84 | 195.09 | 188.66 | 189.80 | 21,136 | -8.22(-4.15%) |
Feb 28, 2017 | 197.74 | 199.08 | 196.41 | 198.03 | 17,045 | +1.43(+0.73%) |
Feb 27, 2017 | 200.31 | 200.69 | 195.36 | 196.60 | 20,432 | -3.85(-1.92%) |
Feb 24, 2017 | 199.17 | 202.28 | 198.17 | 200.45 | 8,618 | +3.71(+1.88%) |
Feb 23, 2017 | 193.84 | 199.07 | 193.32 | 196.74 | 18,035 | -1.76(-0.89%) |
Feb 22, 2017 | 193.99 | 198.64 | 193.94 | 198.50 | 19,339 | +6.32(+3.29%) |
Feb 21, 2017 | 191.56 | 192.70 | 190.42 | 192.18 | 19,116 | -2.90(-1.49%) |
Feb 17, 2017 | 195.08 | 195.08 | 195.08 | 0 | +2.14(+1.11%) | |
Feb 16, 2017 | 187.47 | 193.13 | 186.72 | 192.94 | 27,424 | +5.37(+2.86%) |
Feb 15, 2017 | 186.81 | 188.72 | 185.57 | 187.57 | 11,889 | +1.57(+0.84%) |
Feb 14, 2017 | 186.67 | 190.56 | 185.95 | 186.00 | 101,527 | -1.47(-0.79%) |
Feb 13, 2017 | 189.80 | 189.80 | 187.28 | 187.47 | 8,757 | -0.52(-0.28%) |
Feb 10, 2017 | 187.81 | 188.81 | 186.00 | 188.00 | 16,138 | -3.23(-1.69%) |
Feb 09, 2017 | 192.75 | 193.13 | 190.09 | 191.23 | 10,913 | -3.75(-1.93%) |
Feb 08, 2017 | 197.26 | 201.35 | 194.45 | 194.98 | 27,393 | -0.47(-0.24%) |
Feb 07, 2017 | 191.32 | 197.26 | 190.23 | 195.46 | 16,884 | +5.56(+2.93%) |
Feb 06, 2017 | 187.05 | 190.80 | 185.62 | 189.90 | 13,044 | +3.66(+1.97%) |
Feb 03, 2017 | 188.62 | 190.45 | 184.81 | 186.24 | 18,048 | -3.61(-1.90%) |
Feb 02, 2017 | 191.51 | 194.38 | 189.14 | 189.85 | 5,605 | -2.52(-1.31%) |
Feb 01, 2017 | 188.04 | 194.51 | 187.05 | 192.37 | 16,181 | +2.80(+1.48%) |
Jan 31, 2017 | 189.33 | 193.18 | 188.75 | 189.57 | 10,760 | +0.09(+0.05%) |
Jan 30, 2017 | 184.39 | 191.39 | 184.39 | 189.47 | 22,603 | +6.84(+3.75%) |
Jan 27, 2017 | 181.01 | 183.67 | 180.92 | 182.63 | 11,168 | +3.47(+1.94%) |
Jan 26, 2017 | 178.21 | 179.63 | 177.50 | 179.16 | 4,279 | -0.09(-0.05%) |
Jan 25, 2017 | 181.11 | 181.11 | 178.02 | 179.25 | 7,819 | -2.23(-1.23%) |
Jan 24, 2017 | 184.15 | 184.50 | 179.92 | 181.49 | 14,473 | -4.04(-2.18%) |
Jan 23, 2017 | 183.01 | 187.03 | 182.49 | 185.53 | 14,572 | +4.23(+2.33%) |
Jan 20, 2017 | 181.25 | 182.25 | 179.51 | 181.30 | 7,065 | -2.00(-1.09%) |
Jan 19, 2017 | 180.25 | 183.67 | 180.25 | 183.29 | 10,939 | +2.38(+1.31%) |
Jan 18, 2017 | 181.63 | 181.75 | 179.74 | 180.92 | 8,803 | +1.38(+0.77%) |
Jan 17, 2017 | 180.58 | 180.78 | 178.59 | 179.54 | 8,607 | -2.38(-1.31%) |
Jan 13, 2017 | 181.91 | 181.91 | 181.91 | 0 | +1.14(+0.63%) | |
Jan 12, 2017 | 177.31 | 181.96 | 176.60 | 180.77 | 12,501 | +1.66(+0.93%) |
Jan 11, 2017 | 182.49 | 183.06 | 178.79 | 179.11 | 24,501 | -4.37(-2.38%) |
Jan 10, 2017 | 180.58 | 183.48 | 179.54 | 183.48 | 17,643 | +3.33(+1.85%) |
Jan 09, 2017 | 177.16 | 180.41 | 177.16 | 180.16 | 13,911 | +5.23(+2.99%) |
Jan 06, 2017 | 173.74 | 177.21 | 173.74 | 174.93 | 8,736 | +0.24(+0.14%) |
Jan 05, 2017 | 173.41 | 176.46 | 172.51 | 174.69 | 19,927 | +0.76(+0.44%) |
Jan 04, 2017 | 173.12 | 175.12 | 172.70 | 173.93 | 9,017 | +0.57(+0.33%) |
Jan 03, 2017 | 174.07 | 177.31 | 170.79 | 173.36 | 34,791 | -4.46(-2.51%) |
Dec 30, 2016 | 177.82 | 177.82 | 177.82 | 0 | +1.04(+0.59%) | |
Dec 29, 2016 | 176.59 | 177.69 | 175.74 | 176.78 | 12,432 | +0.86(+0.49%) |
Dec 28, 2016 | 172.31 | 176.26 | 171.75 | 175.93 | 16,945 | +3.52(+2.04%) |
Dec 27, 2016 | 172.65 | 172.93 | 171.41 | 172.41 | 7,057 | -1.04(-0.60%) |
Dec 23, 2016 | 173.46 | 173.46 | 173.46 | 0 | +0.76(+0.44%) | |
Dec 22, 2016 | 173.98 | 174.60 | 172.26 | 172.70 | 9,187 | -1.43(-0.82%) |
Dec 21, 2016 | 174.45 | 174.98 | 172.74 | 174.12 | 15,468 | -0.81(-0.46%) |
Dec 20, 2016 | 172.41 | 175.59 | 171.94 | 174.93 | 14,473 | +0.81(+0.46%) |
Dec 19, 2016 | 172.08 | 174.69 | 172.03 | 174.12 | 8,400 | +1.62(+0.94%) |
Dec 16, 2016 | 172.46 | 174.10 | 172.37 | 172.51 | 10,746 | -1.95(-1.12%) |
Dec 15, 2016 | 176.88 | 179.07 | 173.46 | 174.45 | 22,443 | -1.33(-0.76%) |
Dec 14, 2016 | 170.18 | 176.71 | 169.18 | 175.78 | 34,703 | +7.51(+4.46%) |
Dec 13, 2016 | 169.75 | 173.22 | 166.04 | 168.28 | 26,320 | -4.23(-2.45%) |
Dec 12, 2016 | 166.33 | 173.65 | 165.66 | 172.51 | 33,731 | -2.14(-1.22%) |
Dec 09, 2016 | 174.88 | 176.62 | 174.50 | 174.64 | 15,988 | -1.28(-0.73%) |
Dec 08, 2016 | 177.02 | 179.75 | 175.59 | 175.93 | 18,737 | -2.19(-1.23%) |
Dec 07, 2016 | 181.58 | 181.58 | 177.59 | 178.11 | 33,350 | -2.28(-1.26%) |
Dec 06, 2016 | 182.10 | 184.43 | 179.32 | 180.39 | 33,385 | +0.14(+0.08%) |
Dec 05, 2016 | 180.63 | 181.20 | 177.40 | 180.25 | 30,531 | -2.95(-1.61%) |
Dec 02, 2016 | 184.10 | 185.05 | 181.49 | 183.20 | 90,280 | -0.38(-0.21%) |