Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 224.57 | 225.09 | 220.18 | 220.18 | 6,018,021 | -3.31(-1.48%) |
Feb 27, 2018 | 226.25 | 226.92 | 223.46 | 223.49 | 8,200,135 | -2.61(-1.15%) |
Feb 26, 2018 | 223.81 | 226.33 | 223.49 | 226.10 | 6,923,170 | +3.53(+1.59%) |
Feb 23, 2018 | 220.70 | 222.60 | 220.05 | 222.57 | 5,816,839 | +3.01(+1.37%) |
Feb 22, 2018 | 219.56 | 7,204,782 | +1.56(+0.71%) | |||
Feb 21, 2018 | 219.66 | 222.22 | 217.99 | 218.00 | 6,693,150 | -1.43(-0.65%) |
Feb 20, 2018 | 220.39 | 221.26 | 218.77 | 219.44 | 9,863,501 | -2.30(-1.04%) |
Feb 16, 2018 | 221.73 | 221.73 | 221.73 | 0 | +0.09(+0.04%) | |
Feb 15, 2018 | 220.87 | 221.64 | 219.18 | 221.64 | 6,938,608 | +2.81(+1.28%) |
Feb 14, 2018 | 215.21 | 219.00 | 215.09 | 218.83 | 6,564,601 | +2.40(+1.11%) |
Feb 13, 2018 | 214.81 | 217.03 | 214.47 | 216.43 | 7,096,912 | +0.35(+0.16%) |
Feb 12, 2018 | 214.21 | 217.56 | 213.36 | 216.08 | 11,910,335 | +3.63(+1.71%) |
Feb 09, 2018 | 211.91 | 214.21 | 205.19 | 212.45 | 22,622,974 | +2.95(+1.41%) |
Feb 08, 2018 | 218.53 | 218.64 | 209.35 | 209.50 | 18,022,810 | -8.86(-4.06%) |
Feb 07, 2018 | 217.90 | 221.89 | 217.31 | 218.36 | 14,388,816 | -0.18(-0.08%) |
Feb 06, 2018 | 209.19 | 218.86 | 208.51 | 218.53 | 23,339,610 | +2.83(+1.31%) |
Feb 05, 2018 | 221.39 | 223.85 | 209.84 | 215.71 | 22,626,928 | -8.07(-3.60%) |
Feb 02, 2018 | 227.88 | 228.09 | 223.60 | 223.77 | 10,807,477 | -5.87(-2.56%) |
Feb 01, 2018 | 228.18 | 230.77 | 228.18 | 229.65 | 5,892,007 | +0.16(+0.07%) |
Jan 31, 2018 | 230.86 | 231.00 | 228.48 | 229.49 | 6,113,245 | +0.72(+0.31%) |
Jan 30, 2018 | 229.52 | 230.24 | 228.30 | 228.77 | 10,712,840 | -3.11(-1.34%) |
Jan 29, 2018 | 233.10 | 233.40 | 231.84 | 231.88 | 5,241,878 | -1.54(-0.66%) |
Jan 26, 2018 | 232.01 | 233.43 | 231.78 | 233.41 | 4,399,368 | +1.90(+0.82%) |
Jan 25, 2018 | 231.37 | 232.08 | 230.35 | 231.51 | 6,741,016 | +1.04(+0.45%) |
Jan 24, 2018 | 230.86 | 231.52 | 228.99 | 230.48 | 8,093,459 | +0.62(+0.27%) |
Jan 23, 2018 | 229.83 | 230.23 | 229.34 | 229.86 | 3,965,695 | -0.10(-0.04%) |
Jan 22, 2018 | 227.96 | 229.99 | 227.90 | 229.96 | 3,809,366 | +1.26(+0.55%) |
Jan 19, 2018 | 228.27 | 228.71 | 227.58 | 228.70 | 4,622,513 | +0.46(+0.20%) |
Jan 18, 2018 | 229.18 | 229.24 | 227.55 | 228.24 | 5,530,197 | -0.81(-0.35%) |
Jan 17, 2018 | 227.45 | 229.14 | 226.82 | 229.04 | 6,986,645 | +2.87(+1.27%) |
Jan 16, 2018 | 228.33 | 228.60 | 225.39 | 226.18 | 9,230,562 | -0.09(-0.04%) |
Jan 12, 2018 | 226.26 | 226.26 | 226.26 | 0 | +2.02(+0.90%) | |
Jan 11, 2018 | 222.83 | 224.30 | 222.70 | 224.25 | 3,143,846 | +1.75(+0.78%) |
Jan 10, 2018 | 222.77 | 221.47 | 222.50 | 2,675,906 | -0.18(-0.08%) | |
Jan 09, 2018 | 222.13 | 223.08 | 221.71 | 222.68 | 5,718,782 | +1.08(+0.49%) |
Jan 08, 2018 | 221.74 | 221.93 | 221.30 | 221.60 | 4,385,314 | -0.11(-0.05%) |
Jan 05, 2018 | 220.53 | 221.82 | 220.18 | 221.71 | 3,817,601 | +1.86(+0.85%) |
Jan 04, 2018 | 219.29 | 220.13 | 218.99 | 219.85 | 5,616,453 | +1.45(+0.66%) |
Jan 03, 2018 | 217.85 | 218.64 | 217.63 | 218.40 | 6,300,597 | +0.82(+0.38%) |
Jan 02, 2018 | 217.87 | 217.87 | 216.89 | 217.59 | 5,077,803 | +0.56(+0.26%) |
Dec 29, 2017 | 217.03 | 217.03 | 217.03 | 0 | -0.66(-0.30%) | |
Dec 28, 2017 | 217.52 | 217.74 | 217.37 | 217.68 | 3,126,690 | +0.57(+0.26%) |
Dec 27, 2017 | 216.82 | 217.29 | 216.78 | 217.11 | 3,340,214 | +0.20(+0.09%) |
Dec 26, 2017 | 216.64 | 217.21 | 216.59 | 216.91 | 2,458,211 | -0.13(-0.06%) |
Dec 22, 2017 | 217.20 | 217.23 | 216.66 | 217.04 | 2,105,295 | -0.23(-0.10%) |
Dec 21, 2017 | 217.33 | 217.81 | 217.06 | 217.27 | 2,787,836 | +0.52(+0.24%) |
Dec 20, 2017 | 217.86 | 217.92 | 216.48 | 216.75 | 2,735,223 | -0.29(-0.13%) |
Dec 19, 2017 | 217.84 | 217.87 | 216.64 | 217.04 | 3,159,843 | -0.34(-0.16%) |
Dec 18, 2017 | 217.58 | 218.04 | 217.16 | 217.38 | 3,739,932 | +1.35(+0.63%) |
Dec 15, 2017 | 216.00 | 216.43 | 215.66 | 216.03 | 6,682,847 | +1.09(+0.51%) |
Dec 14, 2017 | 216.10 | 216.26 | 214.86 | 214.94 | 5,383,205 | -0.64(-0.30%) |
Dec 13, 2017 | 215.05 | 216.19 | 215.01 | 215.58 | 4,282,231 | +0.75(+0.35%) |
Dec 12, 2017 | 214.38 | 215.21 | 214.32 | 214.83 | 3,743,661 | +1.11(+0.52%) |
Dec 11, 2017 | 213.37 | 213.78 | 213.13 | 213.72 | 2,120,920 | +0.48(+0.23%) |
Dec 08, 2017 | 212.86 | 213.25 | 212.33 | 213.24 | 3,089,637 | +1.10(+0.52%) |
Dec 07, 2017 | 211.13 | 212.58 | 211.03 | 212.13 | 3,099,235 | +0.65(+0.31%) |
Dec 06, 2017 | 212.27 | 211.45 | 211.49 | 4,541,727 | -0.34(-0.16%) | |
Dec 05, 2017 | 213.38 | 213.39 | 211.62 | 211.83 | 5,620,264 | -0.96(-0.45%) |
Dec 04, 2017 | 214.46 | 214.63 | 212.76 | 212.79 | 7,477,781 | +0.58(+0.27%) |
Dec 01, 2017 | 212.82 | 213.08 | 210.40 | 212.21 | 11,165,133 | -0.34(-0.16%) |
Nov 30, 2017 | 210.66 | 213.12 | 210.43 | 212.56 | 7,511,885 | +2.99(+1.43%) |
Nov 29, 2017 | 209.33 | 209.76 | 208.99 | 209.56 | 3,854,084 | +0.95(+0.45%) |
Nov 28, 2017 | 206.85 | 208.70 | 206.77 | 208.62 | 5,521,943 | +2.28(+1.11%) |
Nov 27, 2017 | 206.13 | 206.81 | 206.03 | 206.33 | 2,658,573 | +0.23(+0.11%) |
Nov 24, 2017 | 206.18 | 206.46 | 206.05 | 206.10 | 1,640,064 | +0.26(+0.13%) |
Nov 22, 2017 | 206.62 | 206.62 | 205.65 | 205.84 | 3,268,362 | -0.49(-0.24%) |
Nov 21, 2017 | 205.84 | 206.56 | 205.78 | 206.33 | 3,141,407 | +1.38(+0.67%) |
Nov 20, 2017 | 204.52 | 205.14 | 204.31 | 204.95 | 2,349,567 | +0.67(+0.33%) |
Nov 17, 2017 | 204.62 | 204.79 | 204.26 | 204.28 | 3,979,590 | -0.84(-0.41%) |
Nov 16, 2017 | 204.52 | 205.44 | 204.49 | 205.12 | 3,344,380 | +1.70(+0.84%) |
Nov 15, 2017 | 203.59 | 204.04 | 203.15 | 203.42 | 3,230,427 | -1.15(-0.56%) |
Nov 14, 2017 | 204.30 | 204.63 | 203.38 | 204.57 | 2,917,653 | -0.33(-0.16%) |
Nov 13, 2017 | 204.03 | 205.01 | 204.00 | 204.90 | 2,795,168 | +0.20(+0.10%) |
Nov 10, 2017 | 204.72 | 204.91 | 204.41 | 204.70 | 2,871,083 | -0.25(-0.12%) |
Nov 09, 2017 | 204.76 | 205.45 | 203.59 | 204.96 | 4,837,465 | -0.65(-0.31%) |
Nov 08, 2017 | 205.52 | 205.73 | 205.18 | 205.60 | 1,749,744 | +0.03(+0.02%) |
Nov 07, 2017 | 205.81 | 205.97 | 204.93 | 205.57 | 2,732,029 | +0.01(+0.00%) |
Nov 06, 2017 | 205.40 | 205.72 | 205.28 | 205.56 | 2,918,609 | +0.20(+0.10%) |
Nov 03, 2017 | 205.52 | 205.54 | 204.89 | 205.36 | 2,948,252 | +0.19(+0.09%) |
Nov 02, 2017 | 204.51 | 205.35 | 203.73 | 205.17 | 2,816,035 | +0.67(+0.33%) |
Nov 01, 2017 | 204.85 | 205.22 | 204.09 | 204.49 | 3,063,154 | +0.49(+0.24%) |
Oct 31, 2017 | 204.01 | 204.25 | 203.63 | 204.00 | 2,028,901 | +0.26(+0.13%) |
Oct 30, 2017 | 203.91 | 204.45 | 203.59 | 203.74 | 3,060,335 | -0.73(-0.36%) |
Oct 27, 2017 | 204.28 | 204.62 | 203.77 | 204.48 | 3,371,795 | +0.28(+0.14%) |
Oct 26, 2017 | 204.25 | 204.69 | 204.11 | 204.20 | 2,951,741 | +0.60(+0.30%) |
Oct 25, 2017 | 204.72 | 204.72 | 202.89 | 203.59 | 4,363,825 | -0.99(-0.48%) |
Oct 24, 2017 | 204.42 | 204.94 | 204.29 | 204.58 | 3,779,414 | +1.43(+0.70%) |
Oct 23, 2017 | 203.96 | 203.96 | 203.11 | 203.15 | 2,656,323 | -0.42(-0.21%) |
Oct 20, 2017 | 202.99 | 203.57 | 202.49 | 203.57 | 3,751,336 | +1.45(+0.72%) |
Oct 19, 2017 | 201.41 | 202.12 | 201.13 | 202.12 | 2,612,409 | +0.17(+0.08%) |
Oct 18, 2017 | 201.55 | 202.14 | 201.47 | 201.95 | 3,115,332 | +1.40(+0.70%) |
Oct 17, 2017 | 200.42 | 200.64 | 200.26 | 200.55 | 2,104,084 | +0.35(+0.17%) |
Oct 16, 2017 | 199.87 | 200.27 | 199.64 | 200.20 | 2,719,837 | +0.63(+0.31%) |
Oct 13, 2017 | 199.55 | 199.78 | 199.38 | 199.57 | 1,999,201 | +0.35(+0.18%) |
Oct 12, 2017 | 199.36 | 199.64 | 199.06 | 199.22 | 1,491,346 | -0.24(-0.12%) |
Oct 11, 2017 | 199.21 | 199.49 | 199.08 | 199.46 | 1,626,942 | +0.31(+0.15%) |
Oct 10, 2017 | 199.12 | 199.31 | 198.62 | 199.16 | 1,624,468 | +0.64(+0.32%) |
Oct 09, 2017 | 198.84 | 198.90 | 198.36 | 198.52 | 1,152,767 | -0.02(-0.01%) |
Oct 06, 2017 | 198.36 | 198.61 | 198.26 | 198.54 | 2,395,711 | -0.08(-0.04%) |
Oct 05, 2017 | 197.72 | 198.63 | 197.58 | 198.62 | 2,586,451 | +1.07(+0.54%) |
Oct 04, 2017 | 197.53 | 197.78 | 197.34 | 197.54 | 2,002,381 | +0.15(+0.07%) |
Oct 03, 2017 | 196.96 | 197.43 | 196.85 | 197.40 | 2,872,233 | +0.87(+0.44%) |
Oct 02, 2017 | 195.61 | 196.65 | 195.46 | 196.52 | 2,992,310 | +1.24(+0.63%) |
Sep 29, 2017 | 194.91 | 195.33 | 194.68 | 195.28 | 2,768,805 | +0.19(+0.10%) |
Sep 28, 2017 | 194.54 | 195.24 | 194.31 | 195.09 | 1,676,691 | +0.42(+0.22%) |
Sep 27, 2017 | 194.92 | 195.02 | 194.00 | 194.67 | 2,729,260 | +0.38(+0.19%) |
Sep 26, 2017 | 194.62 | 195.00 | 194.24 | 194.30 | 1,505,416 | -0.11(-0.06%) |
Sep 25, 2017 | 194.66 | 194.94 | 193.69 | 194.41 | 3,259,821 | -0.33(-0.17%) |
Sep 22, 2017 | 194.76 | 194.97 | 194.41 | 194.74 | 2,806,188 | -0.24(-0.12%) |
Sep 21, 2017 | 195.35 | 195.41 | 194.91 | 194.98 | 1,995,823 | -0.38(-0.19%) |
Sep 20, 2017 | 195.07 | 195.40 | 194.53 | 195.35 | 2,085,648 | +0.28(+0.14%) |
Sep 19, 2017 | 194.89 | 195.15 | 194.78 | 195.07 | 2,341,282 | +0.37(+0.19%) |
Sep 18, 2017 | 194.50 | 194.91 | 194.28 | 194.71 | 2,094,258 | +0.62(+0.32%) |
Sep 15, 2017 | 193.81 | 194.19 | 193.62 | 194.09 | 2,725,142 | +0.51(+0.27%) |
Sep 14, 2017 | 192.99 | 193.67 | 192.97 | 193.58 | 2,174,810 | +0.49(+0.25%) |
Sep 13, 2017 | 192.73 | 193.12 | 192.60 | 193.09 | 1,976,323 | +0.30(+0.15%) |
Sep 12, 2017 | 192.71 | 192.92 | 192.49 | 192.79 | 2,381,111 | +0.57(+0.30%) |
Sep 11, 2017 | 191.19 | 192.33 | 191.19 | 192.22 | 3,467,633 | +2.19(+1.15%) |
Sep 08, 2017 | 189.47 | 190.39 | 189.40 | 190.02 | 2,452,904 | +0.11(+0.06%) |
Sep 07, 2017 | 190.22 | 190.44 | 189.54 | 189.91 | 2,277,181 | -0.12(-0.06%) |
Sep 06, 2017 | 190.28 | 190.35 | 189.95 | 190.03 | 2,199,896 | +0.51(+0.27%) |
Sep 05, 2017 | 191.15 | 191.15 | 189.10 | 189.53 | 4,397,056 | -1.96(-1.02%) |
Sep 01, 2017 | 191.67 | 191.91 | 191.41 | 191.49 | 2,469,469 | +0.35(+0.18%) |
Aug 31, 2017 | 191.15 | 191.46 | 190.79 | 191.14 | 2,493,912 | +0.51(+0.27%) |
Aug 30, 2017 | 190.47 | 190.82 | 190.15 | 190.62 | 2,072,017 | +0.30(+0.16%) |
Aug 29, 2017 | 188.66 | 190.48 | 188.61 | 190.33 | 2,311,713 | +0.57(+0.30%) |
Aug 28, 2017 | 190.25 | 190.32 | 189.41 | 189.76 | 1,635,214 | -0.09(-0.05%) |
Aug 25, 2017 | 190.04 | 190.62 | 189.81 | 189.85 | 2,725,653 | +0.33(+0.17%) |
Aug 24, 2017 | 190.29 | 190.29 | 189.34 | 189.52 | 2,221,580 | -0.23(-0.12%) |
Aug 23, 2017 | 189.82 | 190.22 | 189.68 | 189.75 | 4,202,730 | -0.67(-0.35%) |
Aug 22, 2017 | 189.30 | 190.56 | 189.21 | 190.41 | 2,783,019 | +1.70(+0.90%) |
Aug 21, 2017 | 188.47 | 188.87 | 187.84 | 188.72 | 3,981,887 | +0.18(+0.10%) |
Aug 18, 2017 | 188.94 | 189.52 | 188.20 | 188.53 | 5,132,071 | -0.65(-0.35%) |
Aug 17, 2017 | 191.09 | 191.15 | 189.15 | 189.19 | 4,068,931 | -2.31(-1.21%) |
Aug 16, 2017 | 191.70 | 192.05 | 191.33 | 191.50 | 2,850,189 | +0.27(+0.14%) |
Aug 15, 2017 | 191.59 | 191.59 | 190.97 | 191.23 | 2,113,304 | +0.16(+0.09%) |
Aug 14, 2017 | 190.99 | 191.34 | 190.93 | 191.06 | 2,998,941 | +1.10(+0.58%) |
Aug 11, 2017 | 190.01 | 190.41 | 189.81 | 189.96 | 5,692,514 | +0.09(+0.05%) |
Aug 10, 2017 | 190.93 | 191.00 | 189.83 | 189.88 | 9,017,067 | -1.65(-0.86%) |
Aug 09, 2017 | 191.38 | 191.62 | 191.06 | 191.53 | 4,093,273 | -0.16(-0.09%) |
Aug 08, 2017 | 191.79 | 192.55 | 191.47 | 191.69 | 4,169,595 | -0.14(-0.07%) |
Aug 07, 2017 | 191.74 | 191.94 | 191.61 | 191.83 | 2,190,318 | +0.24(+0.13%) |
Aug 04, 2017 | 191.65 | 191.67 | 191.12 | 191.59 | 2,161,730 | +0.44(+0.23%) |
Aug 03, 2017 | 191.03 | 191.29 | 190.85 | 191.14 | 2,873,516 | +0.15(+0.08%) |
Aug 02, 2017 | 190.94 | 191.20 | 190.60 | 191.00 | 3,526,334 | +0.45(+0.24%) |
Aug 01, 2017 | 190.87 | 190.92 | 190.35 | 190.54 | 2,656,094 | +0.58(+0.31%) |
Jul 31, 2017 | 189.92 | 190.25 | 189.78 | 189.96 | 2,031,178 | +0.59(+0.31%) |
Jul 28, 2017 | 188.94 | 189.49 | 188.75 | 189.37 | 2,653,753 | +0.26(+0.14%) |
Jul 27, 2017 | 188.73 | 189.14 | 188.16 | 189.11 | 3,686,874 | +0.79(+0.42%) |
Jul 26, 2017 | 188.32 | 188.62 | 188.10 | 188.32 | 2,349,757 | +0.82(+0.44%) |
Jul 25, 2017 | 188.05 | 188.07 | 187.17 | 187.50 | 2,215,155 | +0.67(+0.36%) |
Jul 24, 2017 | 187.19 | 187.19 | 186.47 | 186.83 | 1,680,362 | -0.38(-0.20%) |
Jul 21, 2017 | 186.91 | 187.23 | 186.54 | 187.21 | 2,560,110 | -0.37(-0.20%) |
Jul 20, 2017 | 187.91 | 187.91 | 187.20 | 187.58 | 1,579,304 | -0.11(-0.06%) |
Jul 19, 2017 | 187.32 | 187.71 | 187.13 | 187.69 | 2,058,331 | +0.54(+0.29%) |
Jul 18, 2017 | 187.12 | 187.25 | 186.22 | 187.15 | 2,590,376 | -0.45(-0.24%) |
Jul 17, 2017 | 187.69 | 187.84 | 187.45 | 187.60 | 2,640,531 | -0.03(-0.02%) |
Jul 14, 2017 | 188.00 | 186.64 | 187.64 | 2,760,866 | +0.69(+0.37%) | |
Jul 13, 2017 | 186.80 | 187.03 | 186.54 | 186.94 | 1,829,307 | +0.20(+0.11%) |
Jul 12, 2017 | 186.53 | 187.15 | 186.45 | 186.74 | 2,424,223 | +1.09(+0.58%) |
Jul 11, 2017 | 185.60 | 185.93 | 184.53 | 185.66 | 1,818,277 | -0.01(-0.00%) |
Jul 10, 2017 | 185.40 | 185.98 | 185.36 | 185.67 | 1,333,003 | -0.05(-0.03%) |
Jul 07, 2017 | 185.28 | 185.81 | 185.17 | 185.72 | 1,528,874 | +0.79(+0.43%) |
Jul 06, 2017 | 185.75 | 185.89 | 184.76 | 184.93 | 2,649,519 | -1.25(-0.67%) |
Jul 05, 2017 | 186.32 | 186.40 | 185.53 | 186.18 | 2,073,595 | +0.08(+0.04%) |
Jul 03, 2017 | 185.63 | 186.87 | 185.57 | 186.10 | 2,460,722 | +1.09(+0.59%) |
Jun 30, 2017 | 184.94 | 185.67 | 184.78 | 185.02 | 2,554,663 | +0.55(+0.30%) |
Jun 29, 2017 | 186.13 | 186.15 | 183.68 | 184.47 | 5,033,180 | -1.41(-0.76%) |
Jun 28, 2017 | 184.75 | 186.12 | 185.31 | 185.88 | 5,409,702 | +1.14(+0.62%) |
Jun 27, 2017 | 185.43 | 185.79 | 184.70 | 184.75 | 2,283,715 | -0.82(-0.44%) |
Jun 26, 2017 | 185.93 | 186.34 | 185.27 | 185.56 | 2,236,378 | +0.11(+0.06%) |
Jun 23, 2017 | 185.19 | 185.63 | 184.87 | 185.45 | 1,552,268 | +0.01(+0.00%) |
Jun 22, 2017 | 185.75 | 185.93 | 185.38 | 185.44 | 3,108,495 | -0.14(-0.07%) |
Jun 21, 2017 | 186.24 | 186.26 | 185.36 | 185.58 | 2,454,177 | -0.44(-0.24%) |
Jun 20, 2017 | 186.45 | 186.60 | 186.00 | 186.02 | 2,030,926 | -0.45(-0.24%) |
Jun 19, 2017 | 185.99 | 186.55 | 185.75 | 186.47 | 2,424,170 | +1.18(+0.64%) |
Jun 16, 2017 | 185.09 | 185.31 | 184.65 | 185.29 | 2,733,801 | +0.23(+0.12%) |
Jun 15, 2017 | 184.37 | 185.16 | 184.25 | 185.07 | 2,969,476 | -0.13(-0.07%) |
Jun 14, 2017 | 185.14 | 185.33 | 184.45 | 185.19 | 6,260,318 | +0.41(+0.22%) |
Jun 13, 2017 | 184.29 | 184.81 | 184.25 | 184.79 | 2,802,234 | +0.84(+0.46%) |
Jun 12, 2017 | 184.00 | 184.28 | 183.50 | 183.95 | 4,251,833 | -0.23(-0.13%) |
Jun 09, 2017 | 183.73 | 184.53 | 183.25 | 184.18 | 4,931,735 | +0.70(+0.38%) |
Jun 08, 2017 | 183.27 | 184.21 | 183.07 | 183.48 | 2,344,372 | +0.12(+0.07%) |
Jun 07, 2017 | 183.33 | 183.53 | 182.86 | 183.36 | 1,784,982 | +0.30(+0.17%) |
Jun 06, 2017 | 183.02 | 183.41 | 182.88 | 183.06 | 2,419,050 | -0.42(-0.23%) |
Jun 05, 2017 | 183.48 | 183.78 | 183.29 | 183.48 | 2,220,432 | -0.04(-0.02%) |
Jun 02, 2017 | 183.13 | 183.78 | 182.97 | 183.52 | 2,671,924 | +0.44(+0.24%) |
Jun 01, 2017 | 182.10 | 183.08 | 181.79 | 183.08 | 2,110,191 | +1.21(+0.67%) |
May 31, 2017 | 182.22 | 182.22 | 181.28 | 181.87 | 1,821,521 | -0.18(-0.10%) |
May 30, 2017 | 182.05 | 182.32 | 181.84 | 182.05 | 1,230,908 | -0.28(-0.16%) |
May 26, 2017 | 182.34 | 182.49 | 182.15 | 182.34 | 1,330,369 | -0.04(-0.02%) |
May 25, 2017 | 182.32 | 182.67 | 182.13 | 182.37 | 2,538,255 | +0.66(+0.36%) |
May 24, 2017 | 181.28 | 181.84 | 181.07 | 181.71 | 4,021,823 | +0.61(+0.33%) |
May 23, 2017 | 181.09 | 181.31 | 180.74 | 181.11 | 3,992,314 | +0.41(+0.23%) |
May 22, 2017 | 180.41 | 180.89 | 180.41 | 180.70 | 2,593,153 | +0.76(+0.42%) |
May 19, 2017 | 179.06 | 180.41 | 178.91 | 179.94 | 5,649,623 | +1.23(+0.69%) |
May 18, 2017 | 177.91 | 179.57 | 177.79 | 178.71 | 7,705,185 | +0.42(+0.24%) |
May 17, 2017 | 179.71 | 180.12 | 178.20 | 178.29 | 6,619,994 | -3.00(-1.66%) |
May 16, 2017 | 181.61 | 181.73 | 180.87 | 181.29 | 2,012,252 | +0.02(+0.01%) |
May 15, 2017 | 180.82 | 181.45 | 180.82 | 181.28 | 2,105,948 | +0.79(+0.44%) |
May 12, 2017 | 180.45 | 180.71 | 180.32 | 180.48 | 1,824,534 | -0.23(-0.13%) |
May 11, 2017 | 180.59 | 180.86 | 179.69 | 180.71 | 3,581,479 | -0.17(-0.10%) |
May 10, 2017 | 180.64 | 181.17 | 180.39 | 180.89 | 1,614,643 | -0.12(-0.07%) |
May 09, 2017 | 181.46 | 181.61 | 180.66 | 181.01 | 1,817,715 | -0.26(-0.14%) |
May 08, 2017 | 181.08 | 181.35 | 180.93 | 181.27 | 2,676,365 | +0.13(+0.07%) |
May 05, 2017 | 180.53 | 181.15 | 180.26 | 181.14 | 1,938,369 | +0.50(+0.28%) |
May 04, 2017 | 181.03 | 181.03 | 179.78 | 180.64 | 3,057,453 | -0.03(-0.01%) |
May 03, 2017 | 180.88 | 180.01 | 180.66 | 2,117,144 | +0.08(+0.04%) | |
May 02, 2017 | 180.56 | 180.73 | 180.26 | 180.58 | 1,574,533 | +0.18(+0.10%) |
May 01, 2017 | 180.90 | 180.90 | 180.21 | 180.40 | 2,184,138 | -0.14(-0.08%) |
Apr 28, 2017 | 181.02 | 181.02 | 180.45 | 180.54 | 2,239,731 | -0.41(-0.23%) |
Apr 27, 2017 | 181.10 | 181.14 | 180.52 | 180.96 | 2,259,574 | +0.08(+0.04%) |
Apr 26, 2017 | 181.17 | 181.71 | 180.85 | 180.88 | 3,316,417 | -0.18(-0.10%) |
Apr 25, 2017 | 180.43 | 181.32 | 180.33 | 181.06 | 4,033,265 | +1.99(+1.11%) |
Apr 24, 2017 | 179.03 | 179.29 | 178.77 | 179.07 | 3,728,864 | +1.84(+1.04%) |
Apr 21, 2017 | 177.46 | 177.65 | 176.82 | 177.23 | 3,514,564 | -0.23(-0.13%) |
Apr 20, 2017 | 176.30 | 177.91 | 176.15 | 177.47 | 4,490,011 | +1.60(+0.91%) |
Apr 19, 2017 | 177.09 | 177.12 | 175.69 | 175.87 | 4,179,786 | -1.06(-0.60%) |
Apr 18, 2017 | 177.17 | 177.56 | 176.36 | 176.93 | 2,893,714 | -0.94(-0.53%) |
Apr 17, 2017 | 176.80 | 177.95 | 176.74 | 177.87 | 2,619,920 | +1.55(+0.88%) |
Apr 13, 2017 | 177.16 | 177.67 | 176.31 | 176.32 | 4,178,760 | -1.12(-0.63%) |
Apr 12, 2017 | 177.98 | 177.98 | 177.16 | 177.44 | 2,516,670 | -0.57(-0.32%) |
Apr 11, 2017 | 177.91 | 178.09 | 176.81 | 178.01 | 4,070,120 | -0.05(-0.03%) |
Apr 10, 2017 | 178.15 | 178.86 | 177.68 | 178.06 | 2,776,114 | +0.01(+0.01%) |
Apr 07, 2017 | 177.89 | 178.65 | 177.63 | 178.05 | 3,024,381 | -0.06(-0.03%) |
Apr 06, 2017 | 178.11 | 178.84 | 177.66 | 178.11 | 3,693,681 | +0.16(+0.09%) |
Apr 05, 2017 | 179.10 | 180.01 | 177.86 | 177.95 | 4,764,302 | -0.34(-0.19%) |
Apr 04, 2017 | 177.74 | 178.39 | 177.56 | 178.28 | 2,960,719 | +0.34(+0.19%) |
Apr 03, 2017 | 178.17 | 178.27 | 176.76 | 177.94 | 5,141,299 | -0.08(-0.04%) |
Mar 31, 2017 | 178.34 | 178.53 | 177.98 | 178.02 | 4,844,525 | -0.53(-0.30%) |
Mar 30, 2017 | 177.98 | 178.81 | 177.85 | 178.55 | 3,302,520 | +0.56(+0.31%) |
Mar 29, 2017 | 178.18 | 178.21 | 177.68 | 177.99 | 2,692,994 | -0.38(-0.21%) |
Mar 28, 2017 | 176.93 | 178.65 | 176.78 | 178.37 | 4,100,349 | +1.31(+0.74%) |
Mar 27, 2017 | 176.15 | 177.30 | 175.84 | 177.06 | 5,284,658 | -0.45(-0.25%) |
Mar 24, 2017 | 178.22 | 178.50 | 176.86 | 177.51 | 4,697,477 | -0.48(-0.27%) |
Mar 23, 2017 | 177.75 | 178.85 | 177.65 | 177.99 | 4,450,136 | -0.09(-0.05%) |
Mar 22, 2017 | 177.69 | 178.22 | 177.29 | 178.08 | 4,517,997 | +0.05(+0.03%) |
Mar 21, 2017 | 180.60 | 180.68 | 177.94 | 178.03 | 7,176,839 | -2.13(-1.18%) |
Mar 20, 2017 | 180.18 | 180.54 | 179.93 | 180.15 | 3,834,383 | -0.04(-0.02%) |
Mar 17, 2017 | 180.77 | 180.77 | 180.17 | 180.19 | 3,330,366 | -0.15(-0.08%) |
Mar 16, 2017 | 180.97 | 180.97 | 180.00 | 180.34 | 3,505,435 | -0.12(-0.07%) |
Mar 15, 2017 | 179.81 | 180.75 | 179.71 | 180.46 | 6,662,698 | +0.90(+0.50%) |
Mar 14, 2017 | 179.59 | 179.86 | 179.08 | 179.56 | 5,148,272 | -0.34(-0.19%) |
Mar 13, 2017 | 180.07 | 180.25 | 179.60 | 179.91 | 2,626,592 | -0.18(-0.10%) |
Mar 10, 2017 | 180.56 | 180.56 | 179.41 | 180.09 | 3,488,713 | +0.41(+0.23%) |
Mar 09, 2017 | 179.74 | 180.04 | 178.99 | 179.68 | 5,141,769 | +0.05(+0.03%) |
Mar 08, 2017 | 180.46 | 180.49 | 179.47 | 179.62 | 3,682,588 | -0.48(-0.27%) |
Mar 07, 2017 | 180.14 | 180.53 | 179.94 | 180.11 | 3,177,747 | -0.27(-0.15%) |
Mar 06, 2017 | 180.19 | 180.62 | 179.98 | 180.37 | 2,930,200 | -0.37(-0.21%) |
Mar 03, 2017 | 180.87 | 181.10 | 180.31 | 180.75 | 3,006,778 | +0.02(+0.01%) |
Mar 02, 2017 | 181.85 | 181.85 | 180.68 | 180.73 | 3,873,979 | -0.97(-0.54%) |