Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 308.21 | 308.61 | 302.37 | 302.45 | 0 | -5.23(-1.70%) |
Apr 27, 2018 | 306.21 | 309.18 | 305.81 | 307.68 | 0 | +1.19(+0.39%) |
Apr 26, 2018 | 306.75 | 307.52 | 303.18 | 306.49 | 0 | +0.58(+0.19%) |
Apr 25, 2018 | 305.63 | 306.92 | 301.40 | 305.91 | 0 | +0.15(+0.05%) |
Apr 24, 2018 | 311.58 | 313.73 | 303.67 | 305.76 | 0 | -4.53(-1.46%) |
Apr 23, 2018 | 310.18 | 312.20 | 308.70 | 310.29 | 0 | +0.86(+0.28%) |
Apr 20, 2018 | 313.20 | 314.17 | 308.72 | 309.42 | 0 | -3.66(-1.17%) |
Apr 19, 2018 | 321.01 | 321.01 | 310.38 | 313.09 | 0 | -8.58(-2.67%) |
Apr 18, 2018 | 323.61 | 324.29 | 321.61 | 321.67 | 0 | -0.89(-0.28%) |
Apr 17, 2018 | 320.17 | 323.52 | 319.74 | 322.56 | 0 | +4.26(+1.34%) |
Apr 16, 2018 | 317.28 | 320.13 | 315.84 | 318.30 | 0 | +2.71(+0.86%) |
Apr 13, 2018 | 318.15 | 318.50 | 314.06 | 315.59 | 0 | -0.73(-0.23%) |
Apr 12, 2018 | 318.26 | 318.74 | 315.43 | 316.32 | 0 | -0.86(-0.27%) |
Apr 11, 2018 | 317.77 | 320.30 | 316.90 | 317.18 | 0 | -2.35(-0.74%) |
Apr 10, 2018 | 320.88 | 322.26 | 318.37 | 319.53 | 0 | +1.80(+0.57%) |
Apr 09, 2018 | 322.40 | 322.66 | 317.60 | 317.73 | 0 | -3.55(-1.11%) |
Apr 06, 2018 | 325.95 | 327.42 | 318.18 | 321.28 | 0 | -6.52(-1.99%) |
Apr 05, 2018 | 325.60 | 329.82 | 325.57 | 327.81 | 0 | +3.30(+1.02%) |
Apr 04, 2018 | 312.88 | 325.25 | 311.31 | 324.51 | 0 | +10.58(+3.37%) |
Apr 03, 2018 | 311.96 | 314.98 | 308.65 | 313.92 | 0 | +2.88(+0.92%) |
Apr 02, 2018 | 318.52 | 318.57 | 307.55 | 311.05 | 0 | -8.13(-2.55%) |
Mar 29, 2018 | 319.18 | 319.18 | 319.18 | 0 | +2.44(+0.77%) | |
Mar 28, 2018 | 319.93 | 321.78 | 315.93 | 316.74 | 0 | -2.80(-0.88%) |
Mar 27, 2018 | 322.94 | 324.19 | 317.96 | 319.54 | 0 | -2.54(-0.79%) |
Mar 26, 2018 | 319.37 | 322.52 | 317.35 | 322.07 | 0 | +5.90(+1.87%) |
Mar 23, 2018 | 322.12 | 325.34 | 315.92 | 316.17 | 0 | -4.57(-1.42%) |
Mar 22, 2018 | 323.62 | 327.39 | 320.74 | 320.74 | 0 | -5.40(-1.66%) |
Mar 21, 2018 | 323.30 | 328.76 | 322.71 | 326.14 | 0 | +3.78(+1.17%) |
Mar 20, 2018 | 323.34 | 324.81 | 321.82 | 322.36 | 0 | -0.54(-0.17%) |
Mar 19, 2018 | 323.48 | 324.80 | 320.30 | 322.90 | 0 | -1.65(-0.51%) |
Mar 16, 2018 | 322.73 | 325.34 | 321.33 | 324.56 | 0 | +1.84(+0.57%) |
Mar 15, 2018 | 325.89 | 326.05 | 321.81 | 322.71 | 0 | -2.66(-0.82%) |
Mar 14, 2018 | 330.33 | 330.33 | 324.60 | 325.37 | 0 | -3.69(-1.12%) |
Mar 13, 2018 | 328.93 | 331.29 | 328.48 | 329.06 | 0 | +1.73(+0.53%) |
Mar 12, 2018 | 327.30 | 328.94 | 326.31 | 327.33 | 0 | +0.12(+0.04%) |
Mar 09, 2018 | 324.04 | 327.25 | 322.15 | 327.21 | 0 | +5.10(+1.58%) |
Mar 08, 2018 | 323.17 | 323.17 | 319.63 | 322.11 | 0 | -0.12(-0.04%) |
Mar 07, 2018 | 322.97 | 322.23 | 0 | +0.36(+0.11%) | ||
Mar 06, 2018 | 319.31 | 321.96 | 318.13 | 321.87 | 0 | +3.70(+1.16%) |
Mar 05, 2018 | 315.23 | 319.77 | 314.96 | 318.17 | 0 | +1.22(+0.38%) |
Mar 02, 2018 | 313.67 | 317.52 | 311.37 | 316.95 | 0 | +0.98(+0.31%) |
Mar 01, 2018 | 318.49 | 319.79 | 312.21 | 315.96 | 0 | -2.72(-0.85%) |
Feb 28, 2018 | 325.26 | 325.56 | 318.68 | 318.68 | 0 | -5.53(-1.71%) |
Feb 27, 2018 | 331.86 | 333.87 | 324.21 | 324.22 | 0 | -6.82(-2.06%) |
Feb 26, 2018 | 330.25 | 331.69 | 326.78 | 331.04 | 0 | +1.68(+0.51%) |
Feb 23, 2018 | 328.29 | 329.39 | 326.00 | 329.36 | 0 | +2.34(+0.72%) |
Feb 22, 2018 | 326.53 | 327.02 | 0 | -0.98(-0.30%) | ||
Feb 21, 2018 | 331.18 | 334.87 | 327.90 | 328.00 | 0 | -2.34(-0.71%) |
Feb 20, 2018 | 333.65 | 334.43 | 328.95 | 330.34 | 0 | -4.00(-1.20%) |
Feb 16, 2018 | 334.34 | 334.34 | 334.34 | 0 | +0.04(+0.01%) | |
Feb 15, 2018 | 335.42 | 331.82 | 334.30 | 0 | +1.78(+0.54%) | |
Feb 14, 2018 | 326.28 | 333.12 | 325.65 | 332.52 | 0 | +4.68(+1.43%) |
Feb 13, 2018 | 327.84 | 0 | +0.94(+0.29%) | |||
Feb 12, 2018 | 323.48 | 328.34 | 322.52 | 326.90 | 0 | +5.91(+1.84%) |
Feb 09, 2018 | 321.56 | 323.68 | 313.56 | 320.99 | 0 | +2.32(+0.73%) |
Feb 08, 2018 | 330.74 | 331.02 | 318.67 | 318.67 | 0 | -12.33(-3.72%) |
Feb 07, 2018 | 329.86 | 337.79 | 329.64 | 330.99 | 0 | +0.09(+0.03%) |
Feb 06, 2018 | 319.83 | 332.05 | 317.55 | 330.90 | 0 | +1.69(+0.51%) |
Feb 05, 2018 | 333.15 | 336.62 | 323.74 | 329.21 | 0 | -7.14(-2.12%) |
Feb 02, 2018 | 344.56 | 344.58 | 334.93 | 336.35 | 0 | -10.27(-2.96%) |
Feb 01, 2018 | 346.06 | 350.11 | 345.71 | 346.62 | 0 | -2.29(-0.66%) |
Jan 31, 2018 | 354.36 | 356.28 | 347.41 | 348.92 | 0 | -2.42(-0.69%) |
Jan 30, 2018 | 349.82 | 352.40 | 347.87 | 351.34 | 0 | -1.63(-0.46%) |
Jan 29, 2018 | 360.87 | 360.92 | 352.50 | 352.96 | 0 | -9.00(-2.49%) |
Jan 26, 2018 | 363.24 | 363.56 | 360.39 | 361.96 | 0 | -0.05(-0.01%) |
Jan 25, 2018 | 365.90 | 365.90 | 359.35 | 362.01 | 0 | -3.14(-0.86%) |
Jan 24, 2018 | 366.66 | 369.14 | 363.13 | 365.15 | 0 | -0.54(-0.15%) |
Jan 23, 2018 | 364.90 | 366.02 | 363.19 | 365.69 | 0 | +0.64(+0.18%) |
Jan 22, 2018 | 364.56 | 365.05 | 361.98 | 365.05 | 0 | +1.30(+0.36%) |
Jan 19, 2018 | 360.97 | 363.88 | 360.77 | 363.75 | 0 | +3.16(+0.88%) |
Jan 18, 2018 | 362.99 | 363.03 | 360.27 | 360.60 | 0 | -0.86(-0.24%) |
Jan 17, 2018 | 356.98 | 362.10 | 356.61 | 361.45 | 0 | +6.32(+1.78%) |
Jan 16, 2018 | 360.92 | 361.24 | 354.49 | 355.13 | 0 | -4.48(-1.25%) |
Jan 12, 2018 | 359.61 | 359.61 | 359.61 | 0 | -0.65(-0.18%) | |
Jan 11, 2018 | 355.76 | 360.28 | 355.75 | 360.26 | 0 | +6.62(+1.87%) |
Jan 10, 2018 | 353.63 | 0 | -4.25(-1.19%) | |||
Jan 09, 2018 | 358.51 | 359.94 | 357.62 | 357.89 | 0 | -0.10(-0.03%) |
Jan 08, 2018 | 356.71 | 358.78 | 356.22 | 357.98 | 0 | +1.73(+0.48%) |
Jan 05, 2018 | 355.04 | 356.45 | 353.61 | 356.26 | 0 | +2.72(+0.77%) |
Jan 04, 2018 | 356.31 | 356.75 | 352.46 | 353.54 | 0 | -1.86(-0.52%) |
Jan 03, 2018 | 347.94 | 355.48 | 347.94 | 355.40 | 0 | +8.38(+2.41%) |
Jan 02, 2018 | 346.44 | 347.27 | 344.65 | 347.02 | 0 | +2.03(+0.59%) |
Dec 29, 2017 | 345.00 | 345.00 | 345.00 | 0 | -1.85(-0.53%) | |
Dec 28, 2017 | 345.58 | 346.96 | 344.71 | 346.85 | 0 | +1.75(+0.51%) |
Dec 27, 2017 | 345.40 | 346.14 | 344.75 | 345.10 | 0 | +0.20(+0.06%) |
Dec 26, 2017 | 343.35 | 345.49 | 343.35 | 344.90 | 0 | +1.75(+0.51%) |
Dec 22, 2017 | 343.16 | 343.16 | 343.16 | 0 | -1.12(-0.33%) | |
Dec 21, 2017 | 342.96 | 345.04 | 342.88 | 344.28 | 0 | +2.48(+0.72%) |
Dec 20, 2017 | 341.27 | 342.20 | 340.23 | 341.81 | 0 | +1.85(+0.54%) |
Dec 19, 2017 | 344.47 | 345.08 | 339.69 | 339.96 | 0 | -4.15(-1.21%) |
Dec 18, 2017 | 342.11 | 344.16 | 342.11 | 344.11 | 0 | +4.14(+1.22%) |
Dec 15, 2017 | 337.36 | 341.15 | 337.34 | 339.97 | 0 | +2.66(+0.79%) |
Dec 14, 2017 | 338.86 | 340.31 | 336.64 | 337.31 | 0 | -1.30(-0.38%) |
Dec 13, 2017 | 340.12 | 340.79 | 338.50 | 338.61 | 0 | -0.80(-0.24%) |
Dec 12, 2017 | 341.26 | 342.74 | 339.29 | 339.41 | 0 | -1.59(-0.47%) |
Dec 11, 2017 | 343.15 | 343.33 | 340.29 | 341.00 | 0 | -2.05(-0.60%) |
Dec 08, 2017 | 341.05 | 343.14 | 340.56 | 343.05 | 0 | +2.89(+0.85%) |
Dec 07, 2017 | 335.83 | 340.90 | 335.57 | 340.17 | 0 | +3.80(+1.13%) |
Dec 06, 2017 | 338.89 | 340.43 | 336.15 | 336.36 | 0 | -3.42(-1.01%) |
Dec 05, 2017 | 342.28 | 343.03 | 339.10 | 339.79 | 0 | -5.15(-1.49%) |
Dec 04, 2017 | 346.01 | 347.69 | 344.81 | 344.93 | 0 | +2.88(+0.84%) |
Dec 01, 2017 | 344.45 | 344.79 | 339.18 | 342.05 | 0 | -2.46(-0.71%) |
Nov 30, 2017 | 342.87 | 346.18 | 341.87 | 344.51 | 0 | +2.58(+0.75%) |
Nov 29, 2017 | 342.89 | 338.49 | 341.93 | 0 | +2.77(+0.82%) | |
Nov 28, 2017 | 335.23 | 339.16 | 335.23 | 339.16 | 0 | +5.17(+1.55%) |
Nov 27, 2017 | 336.59 | 336.60 | 333.93 | 333.99 | 0 | -2.40(-0.71%) |
Nov 24, 2017 | 336.09 | 336.84 | 335.96 | 336.39 | 0 | +1.21(+0.36%) |
Nov 22, 2017 | 335.17 | 335.17 | 335.17 | 0 | +0.37(+0.11%) | |
Nov 21, 2017 | 332.41 | 334.99 | 332.41 | 334.81 | 0 | +3.57(+1.08%) |
Nov 20, 2017 | 330.19 | 332.71 | 330.19 | 331.23 | 0 | +1.31(+0.40%) |
Nov 17, 2017 | 327.10 | 331.29 | 326.91 | 329.93 | 0 | +1.98(+0.60%) |
Nov 16, 2017 | 326.62 | 329.85 | 326.55 | 327.94 | 0 | +2.17(+0.67%) |
Nov 15, 2017 | 324.90 | 326.37 | 322.62 | 325.77 | 0 | -0.62(-0.19%) |
Nov 14, 2017 | 322.51 | 326.65 | 321.91 | 326.39 | 0 | +2.52(+0.78%) |
Nov 13, 2017 | 321.63 | 324.42 | 321.39 | 323.87 | 0 | +1.39(+0.43%) |
Nov 10, 2017 | 322.62 | 323.55 | 321.86 | 322.48 | 0 | -0.84(-0.26%) |
Nov 09, 2017 | 320.19 | 323.88 | 319.92 | 323.31 | 0 | +0.64(+0.20%) |
Nov 08, 2017 | 318.71 | 322.88 | 317.41 | 322.67 | 0 | +3.55(+1.11%) |
Nov 07, 2017 | 319.88 | 321.71 | 318.07 | 319.12 | 0 | -0.41(-0.13%) |
Nov 06, 2017 | 317.43 | 319.68 | 316.76 | 319.53 | 0 | +2.34(+0.74%) |
Nov 03, 2017 | 316.38 | 318.38 | 315.84 | 317.20 | 0 | +0.47(+0.15%) |
Nov 02, 2017 | 320.14 | 322.36 | 315.02 | 316.73 | 0 | -3.41(-1.07%) |
Nov 01, 2017 | 320.55 | 321.22 | 318.90 | 320.14 | 0 | +0.85(+0.27%) |
Oct 31, 2017 | 318.02 | 319.99 | 317.64 | 319.29 | 0 | +1.91(+0.60%) |
Oct 30, 2017 | 315.75 | 319.69 | 315.55 | 317.38 | 0 | +0.74(+0.23%) |
Oct 27, 2017 | 315.25 | 317.06 | 313.89 | 316.65 | 0 | +1.62(+0.52%) |
Oct 26, 2017 | 312.27 | 315.78 | 311.82 | 315.02 | 0 | +5.16(+1.67%) |
Oct 25, 2017 | 312.94 | 313.45 | 307.64 | 309.86 | 0 | -3.09(-0.99%) |
Oct 24, 2017 | 310.00 | 313.22 | 309.73 | 312.95 | 0 | +3.80(+1.23%) |
Oct 23, 2017 | 310.36 | 310.82 | 309.01 | 309.15 | 0 | +0.46(+0.15%) |
Oct 20, 2017 | 308.20 | 309.31 | 307.50 | 308.68 | 0 | +2.16(+0.71%) |
Oct 19, 2017 | 302.61 | 306.72 | 301.67 | 306.52 | 0 | +2.85(+0.94%) |
Oct 18, 2017 | 303.22 | 304.44 | 302.66 | 303.67 | 0 | +0.85(+0.28%) |
Oct 17, 2017 | 302.56 | 303.27 | 302.06 | 302.82 | 0 | +0.09(+0.03%) |
Oct 16, 2017 | 301.70 | 302.85 | 301.37 | 302.73 | 0 | +1.21(+0.40%) |
Oct 13, 2017 | 302.64 | 303.18 | 301.37 | 301.52 | 0 | -0.63(-0.21%) |
Oct 12, 2017 | 301.67 | 302.77 | 301.16 | 302.16 | 0 | -0.02(-0.01%) |
Oct 11, 2017 | 302.28 | 302.70 | 301.30 | 302.18 | 0 | +0.26(+0.09%) |
Oct 10, 2017 | 302.66 | 302.82 | 300.38 | 301.92 | 0 | -0.03(-0.01%) |
Oct 09, 2017 | 302.45 | 303.06 | 301.38 | 301.95 | 0 | -0.34(-0.11%) |
Oct 06, 2017 | 300.92 | 302.48 | 300.52 | 302.28 | 0 | +0.82(+0.27%) |
Oct 05, 2017 | 301.62 | 302.40 | 300.54 | 301.47 | 0 | +0.11(+0.04%) |
Oct 04, 2017 | 300.15 | 301.45 | 299.05 | 301.36 | 0 | +1.68(+0.56%) |
Oct 03, 2017 | 298.06 | 299.95 | 296.56 | 299.68 | 0 | +2.48(+0.83%) |
Oct 02, 2017 | 296.45 | 297.86 | 295.50 | 297.20 | 0 | +1.27(+0.43%) |
Sep 29, 2017 | 293.49 | 296.74 | 293.46 | 295.93 | 0 | +2.80(+0.96%) |
Sep 28, 2017 | 290.07 | 293.20 | 290.01 | 293.12 | 0 | +2.64(+0.91%) |
Sep 27, 2017 | 288.71 | 291.21 | 287.01 | 290.48 | 0 | +2.69(+0.94%) |
Sep 26, 2017 | 286.80 | 288.48 | 286.60 | 287.79 | 0 | +1.59(+0.55%) |
Sep 25, 2017 | 285.52 | 286.64 | 284.45 | 286.20 | 0 | +0.14(+0.05%) |
Sep 22, 2017 | 285.11 | 286.68 | 284.92 | 286.07 | 0 | +0.88(+0.31%) |
Sep 21, 2017 | 285.58 | 285.68 | 284.34 | 285.18 | 0 | -0.10(-0.03%) |
Sep 20, 2017 | 285.63 | 286.64 | 284.42 | 285.28 | 0 | -0.20(-0.07%) |
Sep 19, 2017 | 285.10 | 286.13 | 284.45 | 285.48 | 0 | +0.40(+0.14%) |
Sep 18, 2017 | 283.44 | 286.01 | 283.44 | 285.07 | 0 | +2.05(+0.72%) |
Sep 15, 2017 | 282.85 | 283.58 | 281.50 | 283.02 | 0 | +0.02(+0.01%) |
Sep 14, 2017 | 283.16 | 284.24 | 282.04 | 283.00 | 0 | -1.32(-0.46%) |
Sep 13, 2017 | 286.67 | 286.67 | 282.56 | 284.32 | 0 | -2.74(-0.95%) |
Sep 12, 2017 | 284.70 | 287.09 | 284.55 | 287.06 | 0 | +2.79(+0.98%) |
Sep 11, 2017 | 285.53 | 285.53 | 282.66 | 284.27 | 0 | -0.12(-0.04%) |
Sep 08, 2017 | 280.04 | 285.11 | 279.89 | 284.38 | 0 | +4.46(+1.59%) |
Sep 07, 2017 | 280.86 | 281.03 | 279.19 | 279.92 | 0 | -0.60(-0.22%) |
Sep 06, 2017 | 280.91 | 281.30 | 279.33 | 280.53 | 0 | +1.00(+0.36%) |
Sep 05, 2017 | 282.57 | 282.91 | 277.95 | 279.52 | 0 | -3.48(-1.23%) |
Sep 01, 2017 | 283.00 | 283.00 | 283.00 | 0 | -0.11(-0.04%) | |
Aug 31, 2017 | 279.74 | 283.43 | 279.73 | 283.12 | 0 | +4.28(+1.53%) |
Aug 30, 2017 | 275.52 | 279.08 | 275.40 | 278.84 | 0 | +3.51(+1.27%) |
Aug 29, 2017 | 274.70 | 275.99 | 274.47 | 275.33 | 0 | -0.80(-0.29%) |
Aug 28, 2017 | 276.73 | 276.78 | 274.92 | 276.13 | 0 | +0.01(+0.01%) |
Aug 25, 2017 | 275.40 | 276.94 | 274.90 | 276.12 | 0 | +1.54(+0.56%) |
Aug 24, 2017 | 276.12 | 276.55 | 274.50 | 274.58 | 0 | -0.89(-0.32%) |
Aug 23, 2017 | 276.27 | 276.80 | 274.91 | 275.47 | 0 | -1.36(-0.49%) |
Aug 22, 2017 | 275.61 | 277.07 | 274.76 | 276.83 | 0 | +1.34(+0.48%) |
Aug 21, 2017 | 274.81 | 275.84 | 274.17 | 275.50 | 0 | +0.42(+0.15%) |
Aug 18, 2017 | 275.94 | 276.91 | 274.84 | 275.08 | 0 | -1.77(-0.64%) |
Aug 17, 2017 | 281.88 | 282.36 | 276.81 | 276.85 | 0 | -5.75(-2.03%) |
Aug 16, 2017 | 282.17 | 282.90 | 281.52 | 282.59 | 0 | +1.05(+0.37%) |
Aug 15, 2017 | 282.51 | 280.74 | 281.54 | 0 | +0.18(+0.06%) | |
Aug 14, 2017 | 279.99 | 281.92 | 279.79 | 281.36 | 0 | +2.86(+1.03%) |
Aug 11, 2017 | 277.36 | 279.64 | 277.32 | 278.49 | 0 | +0.48(+0.17%) |
Aug 10, 2017 | 282.03 | 282.29 | 278.01 | 278.02 | 0 | -5.51(-1.95%) |
Aug 09, 2017 | 283.76 | 284.46 | 282.81 | 283.53 | 0 | -0.99(-0.35%) |
Aug 08, 2017 | 285.65 | 286.77 | 284.02 | 284.52 | 0 | -1.51(-0.53%) |
Aug 07, 2017 | 286.61 | 286.80 | 285.40 | 286.03 | 0 | -0.48(-0.17%) |
Aug 04, 2017 | 285.32 | 286.60 | 285.00 | 286.51 | 0 | +1.94(+0.68%) |
Aug 03, 2017 | 285.55 | 285.86 | 283.90 | 284.57 | 0 | -0.91(-0.32%) |
Aug 02, 2017 | 284.93 | 285.71 | 282.73 | 285.48 | 0 | +0.44(+0.16%) |
Aug 01, 2017 | 285.32 | 283.30 | 285.04 | 0 | +1.57(+0.56%) | |
Jul 31, 2017 | 283.94 | 285.16 | 283.05 | 283.46 | 0 | -0.07(-0.02%) |
Jul 28, 2017 | 285.56 | 286.43 | 281.77 | 283.53 | 0 | -2.59(-0.91%) |
Jul 27, 2017 | 285.31 | 287.32 | 284.69 | 286.12 | 0 | +1.37(+0.48%) |
Jul 26, 2017 | 285.64 | 285.82 | 283.55 | 284.75 | 0 | -1.12(-0.39%) |
Jul 25, 2017 | 285.69 | 286.80 | 284.85 | 285.87 | 0 | +0.67(+0.23%) |
Jul 24, 2017 | 286.23 | 286.38 | 285.03 | 285.20 | 0 | -1.89(-0.66%) |
Jul 21, 2017 | 285.15 | 287.12 | 285.12 | 287.09 | 0 | +2.28(+0.80%) |
Jul 20, 2017 | 286.55 | 286.92 | 284.48 | 284.81 | 0 | -1.51(-0.53%) |
Jul 19, 2017 | 284.14 | 286.46 | 284.11 | 286.32 | 0 | +3.06(+1.08%) |
Jul 18, 2017 | 284.71 | 284.77 | 281.95 | 283.27 | 0 | -2.10(-0.73%) |
Jul 17, 2017 | 285.39 | 286.28 | 284.71 | 285.36 | 0 | -0.04(-0.01%) |
Jul 14, 2017 | 284.53 | 286.00 | 284.52 | 285.41 | 0 | +1.09(+0.38%) |
Jul 13, 2017 | 284.57 | 285.81 | 283.52 | 284.32 | 0 | +0.00(+0.00%) |
Jul 12, 2017 | 285.27 | 287.04 | 283.41 | 284.31 | 0 | +0.57(+0.20%) |
Jul 11, 2017 | 284.49 | 284.65 | 281.39 | 283.74 | 0 | -1.47(-0.51%) |
Jul 10, 2017 | 283.31 | 285.61 | 282.56 | 285.21 | 0 | +1.66(+0.58%) |
Jul 07, 2017 | 280.21 | 284.28 | 280.21 | 283.55 | 0 | +3.67(+1.31%) |
Jul 06, 2017 | 282.65 | 282.70 | 279.49 | 279.88 | 0 | -3.93(-1.39%) |
Jul 05, 2017 | 282.47 | 284.04 | 281.16 | 283.81 | 0 | +1.11(+0.39%) |
Jul 03, 2017 | 282.71 | 282.71 | 282.71 | 0 | -0.31(-0.11%) | |
Jun 30, 2017 | 281.71 | 284.67 | 281.60 | 283.01 | 0 | +2.46(+0.88%) |
Jun 29, 2017 | 283.96 | 284.03 | 279.00 | 280.56 | 0 | -3.55(-1.25%) |
Jun 28, 2017 | 282.51 | 284.88 | 281.50 | 284.10 | 0 | +3.15(+1.12%) |
Jun 27, 2017 | 283.79 | 283.89 | 280.88 | 280.96 | 0 | -3.03(-1.07%) |
Jun 26, 2017 | 284.37 | 285.25 | 283.31 | 283.98 | 0 | +0.25(+0.09%) |
Jun 23, 2017 | 284.38 | 283.73 | 0 | +1.69(+0.60%) | ||
Jun 22, 2017 | 282.61 | 283.43 | 281.35 | 282.04 | 0 | -0.97(-0.34%) |
Jun 21, 2017 | 284.06 | 285.08 | 282.53 | 283.01 | 0 | -0.78(-0.27%) |
Jun 20, 2017 | 283.56 | 286.32 | 283.16 | 283.79 | 0 | +0.37(+0.13%) |
Jun 19, 2017 | 281.80 | 284.15 | 281.30 | 283.42 | 0 | +2.79(+1.00%) |
Jun 16, 2017 | 280.12 | 280.65 | 278.97 | 280.63 | 0 | +0.11(+0.04%) |
Jun 15, 2017 | 280.50 | 281.23 | 279.09 | 280.51 | 0 | -1.65(-0.59%) |
Jun 14, 2017 | 282.22 | 283.78 | 281.19 | 282.17 | 0 | +0.49(+0.17%) |
Jun 13, 2017 | 278.06 | 282.20 | 277.73 | 281.68 | 0 | +4.09(+1.47%) |
Jun 12, 2017 | 276.42 | 278.35 | 275.88 | 277.59 | 0 | +0.76(+0.28%) |
Jun 09, 2017 | 276.03 | 277.70 | 274.98 | 276.83 | 0 | +1.35(+0.49%) |
Jun 08, 2017 | 275.72 | 277.31 | 274.50 | 275.48 | 0 | -0.62(-0.22%) |
Jun 07, 2017 | 275.34 | 277.63 | 275.28 | 276.10 | 0 | +0.79(+0.29%) |
Jun 06, 2017 | 274.67 | 276.00 | 273.75 | 275.31 | 0 | -0.57(-0.21%) |
Jun 05, 2017 | 278.00 | 278.12 | 275.78 | 275.88 | 0 | -2.23(-0.80%) |
Jun 02, 2017 | 275.74 | 278.79 | 275.68 | 278.11 | 0 | +2.80(+1.02%) |
Jun 01, 2017 | 272.15 | 275.32 | 271.12 | 275.31 | 0 | +3.81(+1.40%) |
May 31, 2017 | 272.48 | 272.48 | 270.16 | 271.51 | 0 | -0.16(-0.06%) |
May 30, 2017 | 272.31 | 272.48 | 270.15 | 271.67 | 0 | -1.14(-0.42%) |
May 26, 2017 | 272.81 | 272.81 | 272.81 | 0 | -0.69(-0.25%) | |
May 25, 2017 | 274.55 | 276.25 | 273.05 | 273.50 | 0 | -0.23(-0.08%) |
May 24, 2017 | 272.61 | 273.87 | 271.87 | 273.73 | 0 | +0.68(+0.25%) |
May 23, 2017 | 275.67 | 276.45 | 272.77 | 273.05 | 0 | -1.71(-0.62%) |
May 22, 2017 | 273.81 | 275.29 | 273.77 | 274.77 | 0 | +1.39(+0.51%) |
May 19, 2017 | 271.33 | 274.71 | 271.22 | 273.38 | 0 | +2.38(+0.88%) |
May 18, 2017 | 268.62 | 272.26 | 267.79 | 270.99 | 0 | +1.70(+0.63%) |
May 17, 2017 | 272.34 | 272.34 | 269.23 | 269.30 | 0 | -4.98(-1.81%) |
May 16, 2017 | 274.61 | 274.61 | 272.61 | 274.27 | 0 | +0.25(+0.09%) |
May 15, 2017 | 270.60 | 274.28 | 270.40 | 274.02 | 0 | +3.91(+1.45%) |
May 12, 2017 | 271.53 | 271.57 | 269.74 | 270.11 | 0 | -1.66(-0.61%) |
May 11, 2017 | 271.25 | 272.16 | 268.76 | 271.76 | 0 | -0.31(-0.11%) |
May 10, 2017 | 270.16 | 273.26 | 270.06 | 272.07 | 0 | +1.40(+0.52%) |
May 09, 2017 | 269.45 | 271.25 | 269.29 | 270.67 | 0 | +1.71(+0.64%) |
May 08, 2017 | 269.89 | 270.07 | 268.22 | 268.96 | 0 | -0.98(-0.36%) |
May 05, 2017 | 269.31 | 270.06 | 268.38 | 269.94 | 0 | +1.51(+0.56%) |
May 04, 2017 | 267.68 | 268.51 | 266.69 | 268.44 | 0 | +1.21(+0.45%) |
May 03, 2017 | 267.60 | 268.34 | 266.04 | 267.22 | 0 | -1.02(-0.38%) |
May 02, 2017 | 267.79 | 269.50 | 267.28 | 268.24 | 0 | +0.28(+0.11%) |