Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 168.43 | 168.43 | 168.43 | 0 | -2.52(-1.48%) | |
Aug 30, 2018 | 171.38 | 173.40 | 170.95 | 170.95 | 26,198 | -2.04(-1.18%) |
Aug 29, 2018 | 172.00 | 174.43 | 171.25 | 172.99 | 46,113 | -0.08(-0.05%) |
Aug 28, 2018 | 173.41 | 174.00 | 171.81 | 173.07 | 8,897 | -0.79(-0.45%) |
Aug 27, 2018 | 172.72 | 173.86 | 172.20 | 173.86 | 8,623 | +2.36(+1.38%) |
Aug 24, 2018 | 171.04 | 171.95 | 170.33 | 171.50 | 12,000 | +2.17(+1.28%) |
Aug 23, 2018 | 170.37 | 171.00 | 169.33 | 169.33 | 23,200 | -2.49(-1.45%) |
Aug 22, 2018 | 171.98 | 172.12 | 170.61 | 171.82 | 33,883 | -0.43(-0.25%) |
Aug 21, 2018 | 172.54 | 173.00 | 171.78 | 172.25 | 10,375 | +0.93(+0.54%) |
Aug 20, 2018 | 171.76 | 171.99 | 170.27 | 171.32 | 6,957 | +1.02(+0.60%) |
Aug 17, 2018 | 169.04 | 171.08 | 167.85 | 170.30 | 10,300 | +2.80(+1.67%) |
Aug 16, 2018 | 167.82 | 168.61 | 167.24 | 167.50 | 8,944 | +1.95(+1.18%) |
Aug 15, 2018 | 163.93 | 165.55 | 162.68 | 165.55 | 73,521 | -1.39(-0.83%) |
Aug 14, 2018 | 165.58 | 167.10 | 165.23 | 166.94 | 8,176 | +1.94(+1.18%) |
Aug 13, 2018 | 166.97 | 167.20 | 164.58 | 165.00 | 11,159 | -1.42(-0.85%) |
Aug 10, 2018 | 166.73 | 167.98 | 165.07 | 166.42 | 15,100 | -2.66(-1.57%) |
Aug 09, 2018 | 170.87 | 171.15 | 169.08 | 169.08 | 8,176 | -2.17(-1.27%) |
Aug 08, 2018 | 170.48 | 171.37 | 169.40 | 171.25 | 32,151 | +0.56(+0.33%) |
Aug 07, 2018 | 171.26 | 171.65 | 170.34 | 170.69 | 7,398 | +1.68(+0.99%) |
Aug 06, 2018 | 167.80 | 170.30 | 167.80 | 169.01 | 11,815 | -0.48(-0.28%) |
Aug 03, 2018 | 167.29 | 169.83 | 167.29 | 169.49 | 8,900 | +1.59(+0.95%) |
Aug 02, 2018 | 166.07 | 168.33 | 165.94 | 167.90 | 10,558 | -0.21(-0.12%) |
Aug 01, 2018 | 169.42 | 169.78 | 168.11 | 168.11 | 38,413 | -2.83(-1.65%) |
Jul 31, 2018 | 169.39 | 171.43 | 169.39 | 170.94 | 7,429 | +1.44(+0.85%) |
Jul 30, 2018 | 168.87 | 169.97 | 168.51 | 169.50 | 8,635 | +1.93(+1.15%) |
Jul 27, 2018 | 168.61 | 168.88 | 167.33 | 167.57 | 10,100 | +0.61(+0.37%) |
Jul 26, 2018 | 168.94 | 168.94 | 166.96 | 166.96 | 8,086 | -0.68(-0.41%) |
Jul 25, 2018 | 165.75 | 167.64 | 164.45 | 167.64 | 33,197 | +2.20(+1.33%) |
Jul 24, 2018 | 164.67 | 165.91 | 164.55 | 165.44 | 9,301 | +1.33(+0.81%) |
Jul 23, 2018 | 164.03 | 164.68 | 162.71 | 164.11 | 5,646 | -0.90(-0.55%) |
Jul 20, 2018 | 163.10 | 165.25 | 163.05 | 165.01 | 9,408 | +1.01(+0.62%) |
Jul 19, 2018 | 163.75 | 165.07 | 163.45 | 164.00 | 8,463 | -0.23(-0.14%) |
Jul 18, 2018 | 164.28 | 165.25 | 163.25 | 164.23 | 36,536 | -0.19(-0.12%) |
Jul 17, 2018 | 163.60 | 165.23 | 163.60 | 164.42 | 90,812 | +0.96(+0.59%) |
Jul 16, 2018 | 164.51 | 165.06 | 163.46 | 163.46 | 7,843 | -0.54(-0.33%) |
Jul 13, 2018 | 164.66 | 165.24 | 162.87 | 164.00 | 11,303 | +0.39(+0.24%) |
Jul 12, 2018 | 163.99 | 165.07 | 163.05 | 163.61 | 8,322 | +1.20(+0.74%) |
Jul 11, 2018 | 163.25 | 164.33 | 161.20 | 162.41 | 31,669 | -4.18(-2.51%) |
Jul 10, 2018 | 163.91 | 166.59 | 163.91 | 166.59 | 8,928 | +1.57(+0.95%) |
Jul 09, 2018 | 165.03 | 165.16 | 163.41 | 165.02 | 10,822 | +1.43(+0.87%) |
Jul 06, 2018 | 163.00 | 164.50 | 162.00 | 163.59 | 13,114 | +1.62(+1.00%) |
Jul 05, 2018 | 161.34 | 161.99 | 159.96 | 161.97 | 7,551 | +3.27(+2.06%) |
Jul 03, 2018 | 158.70 | 158.70 | 158.70 | 0 | +1.70(+1.08%) | |
Jul 02, 2018 | 156.38 | 157.20 | 155.93 | 157.00 | 16,014 | -2.22(-1.39%) |
Jun 29, 2018 | 160.32 | 161.01 | 159.05 | 159.22 | 16,322 | +1.48(+0.94%) |
Jun 28, 2018 | 156.65 | 157.98 | 155.38 | 157.74 | 16,300 | +1.18(+0.75%) |
Jun 27, 2018 | 158.60 | 159.62 | 155.64 | 156.56 | 14,143 | -1.21(-0.77%) |
Jun 26, 2018 | 158.93 | 159.06 | 157.11 | 157.77 | 57,166 | -0.72(-0.45%) |
Jun 25, 2018 | 158.82 | 158.94 | 156.99 | 158.49 | 10,277 | -2.86(-1.77%) |
Jun 22, 2018 | 160.40 | 161.68 | 159.70 | 161.35 | 17,257 | +2.90(+1.83%) |
Jun 21, 2018 | 159.40 | 159.58 | 157.48 | 158.45 | 10,625 | -1.08(-0.68%) |
Jun 20, 2018 | 161.00 | 161.69 | 159.52 | 159.53 | 11,329 | -0.18(-0.11%) |
Jun 19, 2018 | 157.64 | 161.11 | 157.30 | 159.71 | 52,773 | -1.50(-0.93%) |
Jun 18, 2018 | 158.30 | 161.21 | 158.30 | 161.21 | 9,370 | -1.20(-0.74%) |
Jun 15, 2018 | 163.41 | 161.30 | 162.41 | 13,402 | -1.00(-0.61%) | |
Jun 14, 2018 | 164.13 | 164.26 | 162.87 | 163.41 | 14,991 | +0.10(+0.06%) |
Jun 13, 2018 | 164.79 | 165.04 | 163.08 | 163.31 | 14,330 | -1.70(-1.03%) |
Jun 12, 2018 | 165.57 | 165.68 | 163.73 | 165.01 | 43,207 | -0.88(-0.53%) |
Jun 11, 2018 | 164.78 | 166.17 | 164.45 | 165.89 | 12,866 | +1.38(+0.84%) |
Jun 08, 2018 | 163.55 | 164.52 | 162.54 | 164.51 | 24,060 | +1.40(+0.86%) |
Jun 07, 2018 | 163.48 | 164.93 | 162.47 | 163.11 | 14,723 | +0.27(+0.17%) |
Jun 06, 2018 | 163.15 | 162.84 | 10,056 | +0.97(+0.60%) | ||
Jun 05, 2018 | 161.55 | 162.21 | 160.29 | 161.87 | 48,792 | -0.87(-0.53%) |
Jun 04, 2018 | 160.92 | 163.29 | 160.92 | 162.74 | 10,285 | +2.41(+1.50%) |
Jun 01, 2018 | 159.43 | 161.66 | 159.43 | 160.34 | 18,830 | +1.31(+0.82%) |
May 31, 2018 | 160.64 | 160.93 | 158.27 | 159.03 | 15,570 | -2.30(-1.43%) |
May 30, 2018 | 157.54 | 161.59 | 156.78 | 161.33 | 14,496 | +4.84(+3.09%) |
May 29, 2018 | 157.93 | 158.99 | 155.60 | 156.49 | 58,857 | -4.63(-2.87%) |
May 25, 2018 | 161.12 | 161.12 | 161.12 | 0 | -2.72(-1.66%) | |
May 24, 2018 | 164.13 | 164.13 | 161.94 | 163.84 | 9,360 | -0.57(-0.35%) |
May 23, 2018 | 162.56 | 164.41 | 161.76 | 164.41 | 12,237 | -1.43(-0.86%) |
May 22, 2018 | 166.83 | 167.62 | 164.87 | 165.84 | 12,761 | -0.66(-0.40%) |
May 21, 2018 | 164.41 | 166.75 | 164.40 | 166.50 | 45,921 | +1.88(+1.14%) |
May 18, 2018 | 164.62 | 164.80 | 163.65 | 164.62 | 12,811 | +0.23(+0.14%) |
May 17, 2018 | 164.60 | 165.62 | 164.25 | 164.39 | 8,004 | -0.72(-0.44%) |
May 16, 2018 | 164.83 | 165.43 | 163.87 | 165.11 | 8,464 | +1.24(+0.76%) |
May 15, 2018 | 163.14 | 163.98 | 162.87 | 163.87 | 14,721 | -1.83(-1.10%) |
May 14, 2018 | 166.54 | 167.45 | 165.39 | 165.70 | 70,707 | +0.15(+0.09%) |
May 11, 2018 | 165.85 | 166.05 | 165.41 | 165.55 | 8,956 | +0.44(+0.27%) |
May 10, 2018 | 163.90 | 165.11 | 163.47 | 165.11 | 6,948 | +3.80(+2.36%) |
May 09, 2018 | 161.26 | 163.00 | 160.90 | 161.31 | 10,356 | +0.98(+0.61%) |
May 08, 2018 | 159.49 | 160.44 | 158.54 | 160.33 | 6,792 | -1.29(-0.80%) |
May 07, 2018 | 162.27 | 162.76 | 160.77 | 161.62 | 42,438 | +1.07(+0.67%) |
May 04, 2018 | 157.89 | 161.97 | 157.31 | 160.55 | 17,463 | +1.54(+0.97%) |
May 03, 2018 | 157.26 | 159.37 | 156.58 | 159.01 | 7,724 | -0.15(-0.09%) |
May 02, 2018 | 159.35 | 161.02 | 157.65 | 159.16 | 15,111 | -1.05(-0.66%) |
May 01, 2018 | 160.25 | 160.93 | 159.10 | 160.21 | 10,563 | -3.03(-1.86%) |
Apr 30, 2018 | 164.63 | 165.14 | 162.16 | 163.24 | 50,402 | -1.10(-0.67%) |
Apr 27, 2018 | 161.84 | 164.68 | 161.84 | 164.34 | 13,397 | +0.61(+0.37%) |
Apr 26, 2018 | 162.24 | 163.74 | 161.15 | 163.73 | 10,087 | +2.53(+1.57%) |
Apr 25, 2018 | 160.63 | 161.76 | 159.08 | 161.20 | 8,178 | -1.08(-0.67%) |
Apr 24, 2018 | 164.00 | 164.29 | 160.03 | 162.28 | 9,739 | -1.62(-0.99%) |
Apr 23, 2018 | 163.84 | 164.35 | 162.47 | 163.90 | 40,202 | +0.00(+0.00%) |
Apr 20, 2018 | 164.18 | 165.11 | 162.40 | 163.90 | 8,620 | -1.94(-1.17%) |
Apr 19, 2018 | 166.40 | 167.10 | 163.51 | 165.84 | 12,800 | -3.68(-2.17%) |
Apr 18, 2018 | 168.54 | 169.90 | 168.05 | 169.52 | 10,469 | +0.29(+0.17%) |
Apr 17, 2018 | 168.16 | 169.68 | 167.42 | 169.23 | 12,574 | +2.11(+1.26%) |
Apr 16, 2018 | 167.68 | 167.68 | 165.19 | 167.12 | 40,896 | +2.44(+1.48%) |
Apr 13, 2018 | 164.83 | 165.50 | 164.14 | 164.68 | 9,853 | -0.56(-0.34%) |
Apr 12, 2018 | 164.13 | 165.63 | 163.81 | 165.24 | 10,565 | +1.93(+1.18%) |
Apr 11, 2018 | 142.25 | 164.93 | 162.98 | 163.31 | 11,888 | -1.46(-0.89%) |
Apr 10, 2018 | 164.32 | 166.19 | 163.81 | 164.77 | 8,396 | +3.12(+1.93%) |
Apr 09, 2018 | 161.17 | 164.20 | 161.17 | 161.65 | 37,279 | +3.47(+2.19%) |
Apr 06, 2018 | 162.26 | 162.89 | 157.94 | 158.18 | 14,659 | -4.56(-2.80%) |
Apr 05, 2018 | 160.42 | 163.27 | 160.42 | 162.74 | 12,094 | +2.40(+1.50%) |
Apr 04, 2018 | 155.14 | 161.10 | 155.14 | 160.34 | 18,873 | +2.93(+1.86%) |
Apr 03, 2018 | 156.29 | 158.72 | 155.66 | 157.41 | 10,809 | +1.37(+0.88%) |
Apr 02, 2018 | 161.87 | 161.87 | 152.74 | 156.04 | 55,226 | -5.67(-3.51%) |
Mar 29, 2018 | 161.71 | 161.71 | 161.71 | 0 | +4.52(+2.88%) | |
Mar 28, 2018 | 156.63 | 161.10 | 154.39 | 157.19 | 25,214 | +1.20(+0.77%) |
Mar 27, 2018 | 160.11 | 160.11 | 155.04 | 155.99 | 45,162 | -3.04(-1.91%) |
Mar 26, 2018 | 153.11 | 159.03 | 153.11 | 159.03 | 10,800 | +6.12(+4.00%) |
Mar 23, 2018 | 155.62 | 161.88 | 152.91 | 152.91 | 44,912 | -4.53(-2.88%) |
Mar 22, 2018 | 160.54 | 161.97 | 157.44 | 157.44 | 8,447 | -7.97(-4.82%) |
Mar 21, 2018 | 164.83 | 166.20 | 163.11 | 165.41 | 11,801 | +1.22(+0.74%) |
Mar 20, 2018 | 165.57 | 165.57 | 163.45 | 164.19 | 14,122 | -0.02(-0.01%) |
Mar 19, 2018 | 165.72 | 166.84 | 163.18 | 164.21 | 11,237 | -3.89(-2.31%) |
Mar 16, 2018 | 167.66 | 169.36 | 167.55 | 168.10 | 45,852 | +0.14(+0.08%) |
Mar 15, 2018 | 168.72 | 168.82 | 166.69 | 167.96 | 15,273 | -0.55(-0.33%) |
Mar 14, 2018 | 169.84 | 170.16 | 167.48 | 168.51 | 17,706 | -0.49(-0.29%) |
Mar 13, 2018 | 171.59 | 172.10 | 168.32 | 169.00 | 15,379 | -2.02(-1.18%) |
Mar 12, 2018 | 171.63 | 171.66 | 170.24 | 171.02 | 10,249 | +0.43(+0.25%) |
Mar 09, 2018 | 168.89 | 170.59 | 168.81 | 170.59 | 46,387 | +3.02(+1.80%) |
Mar 08, 2018 | 167.63 | 167.75 | 166.50 | 167.57 | 17,884 | +1.05(+0.63%) |
Mar 07, 2018 | 165.51 | 166.52 | 163.70 | 166.52 | 14,462 | -0.28(-0.17%) |
Mar 06, 2018 | 165.80 | 168.00 | 165.80 | 166.80 | 14,230 | +0.48(+0.29%) |
Mar 05, 2018 | 162.85 | 166.69 | 162.81 | 166.32 | 45,709 | +3.08(+1.89%) |
Mar 02, 2018 | 161.45 | 163.24 | 160.49 | 163.24 | 57,008 | +1.84(+1.14%) |
Mar 01, 2018 | 164.99 | 165.83 | 160.86 | 161.40 | 11,359 | -6.09(-3.63%) |
Feb 28, 2018 | 170.51 | 170.73 | 167.37 | 167.49 | 7,424 | -4.29(-2.50%) |
Feb 27, 2018 | 179.79 | 179.79 | 171.23 | 171.78 | 11,889 | -3.28(-1.87%) |
Feb 26, 2018 | 172.81 | 175.85 | 172.19 | 175.06 | 21,712 | +3.71(+2.17%) |
Feb 23, 2018 | 168.72 | 171.50 | 168.72 | 171.35 | 69,014 | +4.87(+2.93%) |
Feb 22, 2018 | 167.70 | 169.55 | 166.48 | 166.48 | 13,824 | -0.99(-0.59%) |
Feb 21, 2018 | 168.74 | 170.58 | 167.47 | 167.47 | 10,477 | -0.92(-0.55%) |
Feb 20, 2018 | 169.40 | 170.00 | 167.93 | 168.39 | 13,372 | -3.53(-2.05%) |
Feb 16, 2018 | 171.92 | 171.92 | 171.92 | 0 | +0.90(+0.53%) | |
Feb 15, 2018 | 171.14 | 168.05 | 171.02 | 52,351 | +3.36(+2.00%) | |
Feb 14, 2018 | 164.98 | 168.25 | 164.86 | 167.66 | 25,189 | +3.21(+1.95%) |
Feb 13, 2018 | 164.45 | 162.07 | 164.45 | 13,196 | +0.36(+0.22%) | |
Feb 12, 2018 | 162.05 | 164.50 | 161.40 | 164.09 | 21,802 | +4.56(+2.86%) |
Feb 09, 2018 | 153.69 | 159.56 | 152.00 | 159.53 | 14,023 | +3.22(+2.06%) |
Feb 08, 2018 | 166.02 | 166.02 | 156.31 | 156.31 | 97,383 | -10.97(-6.56%) |
Feb 07, 2018 | 169.80 | 166.87 | 167.28 | 60,812 | -1.23(-0.73%) | |
Feb 06, 2018 | 165.56 | 168.62 | 160.25 | 168.51 | 36,959 | +0.38(+0.23%) |
Feb 05, 2018 | 174.26 | 175.29 | 164.80 | 168.13 | 75,566 | -9.63(-5.42%) |
Feb 02, 2018 | 181.31 | 181.69 | 158.90 | 177.76 | 19,206 | -6.20(-3.37%) |
Feb 01, 2018 | 184.27 | 185.12 | 183.46 | 183.96 | 57,932 | -0.19(-0.10%) |
Jan 31, 2018 | 185.85 | 185.85 | 183.00 | 184.15 | 13,953 | -1.53(-0.82%) |
Jan 30, 2018 | 186.90 | 186.90 | 184.32 | 185.68 | 56,135 | -3.57(-1.89%) |
Jan 29, 2018 | 188.97 | 189.82 | 188.05 | 189.25 | 14,726 | -1.56(-0.82%) |
Jan 26, 2018 | 189.17 | 191.45 | 188.04 | 190.81 | 21,183 | +5.02(+2.70%) |
Jan 25, 2018 | 187.61 | 187.66 | 184.46 | 185.79 | 52,163 | -1.09(-0.58%) |
Jan 24, 2018 | 185.50 | 188.40 | 185.50 | 186.88 | 15,457 | +0.78(+0.42%) |
Jan 23, 2018 | 185.73 | 186.46 | 185.30 | 186.10 | 14,115 | +0.80(+0.43%) |
Jan 22, 2018 | 183.90 | 185.32 | 183.68 | 185.30 | 26,959 | +1.71(+0.93%) |
Jan 19, 2018 | 183.63 | 183.88 | 182.89 | 183.59 | 20,485 | +1.24(+0.68%) |
Jan 18, 2018 | 182.80 | 182.87 | 181.30 | 182.35 | 47,613 | -0.84(-0.46%) |
Jan 17, 2018 | 181.52 | 184.23 | 181.00 | 183.19 | 48,049 | +3.08(+1.71%) |
Jan 16, 2018 | 182.40 | 182.40 | 180.11 | 180.11 | 13,782 | -0.02(-0.01%) |
Jan 12, 2018 | 180.13 | 180.13 | 180.13 | 0 | +2.97(+1.68%) | |
Jan 11, 2018 | 176.75 | 177.22 | 176.14 | 177.16 | 14,766 | +1.52(+0.87%) |
Jan 10, 2018 | 175.64 | 54,396 | -2.32(-1.30%) | |||
Jan 09, 2018 | 177.51 | 178.19 | 177.00 | 177.96 | 12,907 | +0.01(+0.01%) |
Jan 08, 2018 | 177.59 | 178.02 | 176.84 | 177.95 | 11,216 | -0.24(-0.13%) |
Jan 05, 2018 | 177.30 | 178.19 | 176.95 | 178.19 | 14,278 | +1.84(+1.04%) |
Jan 04, 2018 | 175.25 | 176.58 | 175.25 | 176.35 | 34,732 | +2.32(+1.33%) |
Jan 03, 2018 | 173.08 | 174.09 | 172.99 | 174.03 | 73,474 | +0.81(+0.47%) |
Jan 02, 2018 | 172.08 | 173.33 | 172.08 | 173.22 | 14,888 | +1.14(+0.66%) |
Dec 29, 2017 | 172.08 | 172.08 | 172.08 | 0 | +0.01(+0.01%) | |
Dec 28, 2017 | 172.30 | 172.37 | 170.96 | 172.07 | 13,364 | +0.51(+0.30%) |
Dec 27, 2017 | 171.56 | 171.83 | 170.87 | 171.56 | 5,608 | +0.78(+0.46%) |
Dec 26, 2017 | 170.87 | 171.56 | 170.12 | 170.78 | 47,103 | -0.31(-0.18%) |
Dec 22, 2017 | 170.84 | 171.13 | 170.38 | 171.09 | 12,382 | +0.09(+0.05%) |
Dec 21, 2017 | 170.29 | 171.47 | 169.64 | 171.00 | 14,361 | +0.66(+0.39%) |
Dec 20, 2017 | 170.69 | 171.04 | 169.19 | 170.34 | 15,818 | -0.93(-0.54%) |
Dec 19, 2017 | 171.80 | 172.38 | 170.56 | 171.27 | 9,552 | -0.65(-0.38%) |
Dec 18, 2017 | 172.45 | 172.56 | 171.62 | 171.92 | 57,296 | +2.46(+1.45%) |
Dec 15, 2017 | 169.45 | 170.06 | 168.20 | 169.46 | 14,921 | +0.25(+0.15%) |
Dec 14, 2017 | 169.78 | 169.84 | 168.34 | 169.21 | 17,699 | -1.19(-0.70%) |
Dec 13, 2017 | 169.44 | 170.62 | 169.03 | 170.40 | 10,537 | +2.33(+1.39%) |
Dec 12, 2017 | 168.81 | 169.41 | 167.64 | 168.07 | 11,823 | -0.66(-0.39%) |
Dec 11, 2017 | 168.15 | 171.11 | 167.40 | 168.73 | 44,861 | +1.26(+0.75%) |
Dec 08, 2017 | 167.42 | 167.86 | 166.64 | 167.47 | 14,033 | +0.67(+0.40%) |
Dec 07, 2017 | 166.67 | 167.08 | 165.94 | 166.80 | 13,711 | -0.44(-0.26%) |
Dec 06, 2017 | 166.90 | 167.83 | 166.58 | 167.24 | 8,920 | -0.40(-0.24%) |
Dec 05, 2017 | 168.65 | 169.10 | 167.41 | 167.64 | 11,494 | -1.95(-1.15%) |
Dec 04, 2017 | 188.88 | 188.88 | 168.80 | 169.59 | 50,254 | +0.78(+0.46%) |
Dec 01, 2017 | 169.07 | 169.68 | 167.67 | 168.81 | 13,316 | +0.51(+0.30%) |
Nov 30, 2017 | 168.46 | 169.97 | 168.30 | 168.30 | 11,296 | +0.30(+0.18%) |
Nov 29, 2017 | 168.61 | 168.76 | 167.31 | 168.00 | 10,829 | +0.00(+0.00%) |
Nov 28, 2017 | 165.78 | 168.00 | 165.78 | 168.00 | 7,299 | +2.23(+1.35%) |
Nov 27, 2017 | 166.50 | 166.50 | 165.56 | 165.77 | 40,582 | -0.83(-0.50%) |
Nov 24, 2017 | 166.47 | 167.16 | 166.47 | 166.60 | 10,867 | +1.16(+0.70%) |
Nov 22, 2017 | 165.61 | 165.65 | 164.50 | 165.44 | 10,635 | +1.22(+0.74%) |
Nov 21, 2017 | 165.16 | 165.28 | 163.90 | 164.22 | 13,603 | +1.23(+0.76%) |
Nov 20, 2017 | 162.83 | 163.50 | 162.58 | 162.99 | 13,511 | +0.36(+0.22%) |
Nov 17, 2017 | 162.76 | 163.08 | 162.00 | 162.62 | 95,305 | +0.69(+0.43%) |
Nov 16, 2017 | 162.68 | 163.38 | 161.72 | 161.93 | 17,143 | +0.67(+0.42%) |
Nov 15, 2017 | 161.27 | 161.76 | 161.13 | 161.26 | 10,969 | -1.45(-0.89%) |
Nov 14, 2017 | 161.91 | 163.26 | 161.78 | 162.71 | 38,460 | -0.35(-0.21%) |
Nov 13, 2017 | 161.23 | 163.22 | 161.23 | 163.06 | 26,177 | +0.06(+0.04%) |
Nov 10, 2017 | 162.60 | 163.14 | 161.80 | 163.00 | 14,779 | -0.45(-0.28%) |
Nov 09, 2017 | 162.25 | 163.86 | 162.03 | 163.45 | 57,777 | -1.21(-0.73%) |
Nov 08, 2017 | 163.38 | 164.77 | 162.87 | 164.66 | 23,752 | +1.48(+0.91%) |
Nov 07, 2017 | 162.92 | 164.21 | 162.59 | 163.18 | 12,157 | -0.36(-0.22%) |
Nov 06, 2017 | 163.86 | 164.15 | 162.91 | 163.54 | 17,445 | -0.33(-0.20%) |
Nov 03, 2017 | 163.66 | 164.15 | 162.83 | 163.87 | 13,522 | +1.37(+0.84%) |
Nov 02, 2017 | 163.50 | 163.72 | 162.50 | 162.50 | 10,446 | -1.05(-0.64%) |
Nov 01, 2017 | 164.25 | 164.25 | 163.29 | 163.55 | 9,716 | +1.12(+0.69%) |
Oct 31, 2017 | 161.58 | 162.80 | 161.06 | 162.43 | 18,287 | +0.92(+0.57%) |
Oct 30, 2017 | 162.39 | 162.51 | 161.42 | 161.51 | 41,267 | -1.28(-0.79%) |
Oct 27, 2017 | 162.27 | 163.13 | 161.93 | 162.79 | 12,407 | +0.26(+0.16%) |
Oct 26, 2017 | 162.96 | 163.39 | 161.94 | 162.53 | 10,604 | +0.60(+0.37%) |
Oct 25, 2017 | 163.43 | 163.87 | 160.89 | 161.93 | 13,709 | -1.72(-1.05%) |
Oct 24, 2017 | 164.49 | 164.49 | 163.43 | 163.65 | 13,847 | -1.71(-1.03%) |
Oct 23, 2017 | 166.10 | 166.41 | 165.12 | 165.36 | 80,200 | -0.31(-0.19%) |
Oct 20, 2017 | 164.70 | 165.85 | 164.66 | 165.67 | 13,685 | +0.20(+0.12%) |
Oct 19, 2017 | 164.85 | 166.16 | 164.32 | 165.47 | 11,600 | -1.17(-0.70%) |
Oct 18, 2017 | 166.56 | 166.89 | 165.33 | 166.64 | 12,108 | +1.49(+0.90%) |
Oct 17, 2017 | 164.97 | 165.59 | 164.26 | 165.15 | 11,893 | -0.32(-0.19%) |
Oct 16, 2017 | 165.23 | 166.25 | 165.23 | 165.47 | 44,990 | -0.54(-0.33%) |
Oct 13, 2017 | 166.88 | 167.09 | 166.01 | 166.01 | 6,557 | +0.46(+0.28%) |
Oct 12, 2017 | 165.30 | 166.15 | 165.00 | 165.55 | 8,803 | -0.16(-0.10%) |
Oct 11, 2017 | 165.59 | 166.47 | 165.11 | 165.71 | 17,400 | +0.05(+0.03%) |
Oct 10, 2017 | 164.74 | 165.72 | 164.56 | 165.66 | 12,330 | +2.60(+1.59%) |
Oct 09, 2017 | 163.30 | 164.31 | 163.06 | 163.06 | 33,334 | +0.24(+0.15%) |
Oct 06, 2017 | 162.40 | 163.10 | 161.64 | 162.82 | 11,745 | -0.62(-0.38%) |
Oct 05, 2017 | 163.62 | 163.62 | 162.49 | 163.44 | 7,163 | +0.06(+0.03%) |
Oct 04, 2017 | 162.69 | 163.60 | 162.43 | 163.39 | 10,265 | +0.07(+0.04%) |
Oct 03, 2017 | 162.30 | 163.38 | 161.92 | 163.32 | 12,696 | +0.84(+0.52%) |
Oct 02, 2017 | 161.94 | 162.62 | 161.82 | 162.48 | 38,879 | +0.56(+0.35%) |
Sep 29, 2017 | 161.26 | 161.92 | 160.34 | 161.92 | 7,344 | +1.20(+0.75%) |
Sep 28, 2017 | 159.74 | 160.92 | 159.74 | 160.72 | 11,094 | +0.81(+0.51%) |
Sep 27, 2017 | 160.07 | 160.21 | 158.84 | 159.91 | 8,664 | -0.67(-0.42%) |
Sep 26, 2017 | 161.08 | 161.08 | 160.03 | 160.58 | 7,309 | -0.34(-0.21%) |
Sep 25, 2017 | 160.52 | 161.62 | 160.10 | 160.92 | 45,735 | -0.14(-0.09%) |
Sep 22, 2017 | 160.85 | 161.67 | 160.76 | 161.06 | 7,481 | +0.78(+0.49%) |
Sep 21, 2017 | 161.05 | 161.05 | 160.28 | 160.28 | 7,007 | -0.17(-0.11%) |
Sep 20, 2017 | 162.39 | 162.39 | 160.19 | 160.45 | 8,872 | -1.23(-0.76%) |
Sep 19, 2017 | 161.11 | 161.87 | 160.62 | 161.68 | 7,426 | +1.00(+0.62%) |
Sep 18, 2017 | 161.25 | 161.50 | 160.14 | 160.68 | 30,679 | +0.02(+0.01%) |
Sep 15, 2017 | 160.35 | 160.86 | 159.51 | 160.66 | 8,327 | +0.70(+0.44%) |
Sep 14, 2017 | 159.29 | 160.16 | 158.55 | 159.96 | 7,502 | +0.67(+0.42%) |
Sep 13, 2017 | 159.96 | 160.00 | 158.98 | 159.29 | 4,957 | -0.53(-0.33%) |
Sep 12, 2017 | 159.25 | 159.90 | 158.88 | 159.82 | 7,442 | +0.88(+0.55%) |
Sep 11, 2017 | 158.63 | 159.50 | 158.50 | 158.94 | 30,632 | +1.97(+1.26%) |
Sep 08, 2017 | 156.51 | 157.38 | 156.24 | 156.97 | 4,996 | +0.26(+0.17%) |
Sep 07, 2017 | 156.24 | 156.71 | 155.50 | 156.71 | 8,209 | +1.63(+1.05%) |
Sep 06, 2017 | 155.07 | 155.33 | 154.89 | 155.08 | 43,898 | +1.58(+1.03%) |
Sep 05, 2017 | 154.19 | 154.91 | 152.56 | 153.50 | 14,561 | -1.57(-1.01%) |