Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 386.15 | 392.00 | 384.07 | 387.10 | 361,068 | +0.73(+0.19%) |
Jan 30, 2018 | 385.88 | 387.02 | 380.01 | 386.37 | 659,082 | -3.90(-1.00%) |
Jan 29, 2018 | 382.10 | 395.67 | 382.04 | 390.27 | 1,078,209 | +8.41(+2.20%) |
Jan 26, 2018 | 365.12 | 383.69 | 365.12 | 381.86 | 926,867 | +21.80(+6.05%) |
Jan 25, 2018 | 359.00 | 360.52 | 352.48 | 360.06 | 536,890 | +4.46(+1.25%) |
Jan 24, 2018 | 362.61 | 363.76 | 347.20 | 355.60 | 523,027 | +0.17(+0.05%) |
Jan 23, 2018 | 354.08 | 356.81 | 353.14 | 355.43 | 467,444 | +3.16(+0.90%) |
Jan 22, 2018 | 355.66 | 343.35 | 352.27 | 484,554 | +6.96(+2.02%) | |
Jan 19, 2018 | 340.94 | 345.86 | 340.00 | 345.31 | 337,216 | +3.43(+1.00%) |
Jan 18, 2018 | 340.45 | 347.28 | 338.41 | 341.88 | 1,021,068 | +1.43(+0.42%) |
Jan 17, 2018 | 342.66 | 345.90 | 340.28 | 340.45 | 405,067 | +0.60(+0.18%) |
Jan 16, 2018 | 345.94 | 348.17 | 339.07 | 339.85 | 376,953 | -2.62(-0.77%) |
Jan 12, 2018 | 342.47 | 342.47 | 342.47 | 0 | +0.45(+0.13%) | |
Jan 11, 2018 | 341.11 | 343.19 | 336.67 | 342.02 | 311,209 | +2.47(+0.73%) |
Jan 10, 2018 | 339.98 | 333.23 | 339.55 | 658,853 | +1.90(+0.56%) | |
Jan 09, 2018 | 343.29 | 344.18 | 336.18 | 337.65 | 262,918 | -3.14(-0.92%) |
Jan 08, 2018 | 328.12 | 341.47 | 327.66 | 340.79 | 491,215 | +9.92(+3.00%) |
Jan 05, 2018 | 329.20 | 336.49 | 328.60 | 330.87 | 589,049 | +4.99(+1.53%) |
Jan 04, 2018 | 329.89 | 332.94 | 322.55 | 325.88 | 389,378 | -3.40(-1.03%) |
Jan 03, 2018 | 324.67 | 329.97 | 322.50 | 329.28 | 444,121 | +6.70(+2.08%) |
Jan 02, 2018 | 317.49 | 322.63 | 316.27 | 322.58 | 366,919 | +7.92(+2.52%) |
Dec 29, 2017 | 314.66 | 314.66 | 314.66 | 0 | -0.91(-0.29%) | |
Dec 28, 2017 | 319.40 | 322.48 | 314.11 | 315.57 | 464,931 | -3.28(-1.03%) |
Dec 27, 2017 | 318.45 | 320.63 | 314.85 | 318.85 | 581,359 | +0.51(+0.16%) |
Dec 26, 2017 | 314.20 | 323.20 | 313.25 | 318.34 | 537,912 | +3.66(+1.16%) |
Dec 22, 2017 | 318.79 | 320.13 | 312.96 | 314.68 | 450,179 | -3.71(-1.16%) |
Dec 21, 2017 | 314.13 | 321.20 | 314.13 | 318.39 | 530,630 | +3.64(+1.16%) |
Dec 20, 2017 | 317.35 | 322.84 | 310.89 | 314.75 | 1,297,893 | -14.37(-4.37%) |
Dec 19, 2017 | 325.88 | 334.83 | 322.42 | 329.12 | 709,098 | +3.16(+0.97%) |
Dec 18, 2017 | 322.66 | 328.90 | 319.64 | 325.97 | 556,110 | +7.21(+2.26%) |
Dec 15, 2017 | 323.56 | 323.56 | 315.10 | 318.76 | 862,383 | -2.10(-0.65%) |
Dec 14, 2017 | 315.95 | 328.85 | 314.46 | 320.86 | 880,428 | +2.07(+0.65%) |
Dec 13, 2017 | 310.40 | 321.39 | 307.38 | 318.79 | 1,740,434 | +23.81(+8.07%) |
Dec 12, 2017 | 286.30 | 298.66 | 285.01 | 294.98 | 975,886 | +6.32(+2.19%) |
Dec 11, 2017 | 275.92 | 289.14 | 275.87 | 288.66 | 888,273 | +12.34(+4.47%) |
Dec 08, 2017 | 275.28 | 280.51 | 273.07 | 276.32 | 445,166 | +3.77(+1.38%) |
Dec 07, 2017 | 271.33 | 273.34 | 268.77 | 272.55 | 380,059 | +0.47(+0.17%) |
Dec 06, 2017 | 269.67 | 274.26 | 266.88 | 272.08 | 573,599 | +1.41(+0.52%) |
Dec 05, 2017 | 272.67 | 278.56 | 269.64 | 270.67 | 911,126 | -0.93(-0.34%) |
Dec 04, 2017 | 274.87 | 278.26 | 271.39 | 271.60 | 865,340 | -1.18(-0.43%) |
Dec 01, 2017 | 273.41 | 282.42 | 270.37 | 272.78 | 727,703 | -2.23(-0.81%) |
Nov 30, 2017 | 271.31 | 276.35 | 270.23 | 275.01 | 866,558 | +7.44(+2.78%) |
Nov 29, 2017 | 269.60 | 272.29 | 266.08 | 267.57 | 830,477 | -2.14(-0.79%) |
Nov 28, 2017 | 270.66 | 271.95 | 263.59 | 269.71 | 498,882 | -2.78(-1.02%) |
Nov 27, 2017 | 272.25 | 277.76 | 270.89 | 272.49 | 648,875 | +1.24(+0.46%) |
Nov 24, 2017 | 265.63 | 272.47 | 265.21 | 271.25 | 243,188 | +5.49(+2.06%) |
Nov 22, 2017 | 267.61 | 268.88 | 263.31 | 265.76 | 314,000 | -2.87(-1.07%) |
Nov 21, 2017 | 266.38 | 270.23 | 265.71 | 268.63 | 371,839 | +2.92(+1.10%) |
Nov 20, 2017 | 268.47 | 271.85 | 263.45 | 265.71 | 509,088 | -3.89(-1.44%) |
Nov 17, 2017 | 265.05 | 270.47 | 259.00 | 269.60 | 676,731 | +7.25(+2.76%) |
Nov 16, 2017 | 263.37 | 267.75 | 258.98 | 262.36 | 705,440 | -1.06(-0.40%) |
Nov 15, 2017 | 260.18 | 266.83 | 257.94 | 263.42 | 361,255 | +1.05(+0.40%) |
Nov 14, 2017 | 264.27 | 266.94 | 259.05 | 262.37 | 383,788 | -4.59(-1.72%) |
Nov 13, 2017 | 265.11 | 273.55 | 262.62 | 266.95 | 497,777 | -3.79(-1.40%) |
Nov 10, 2017 | 264.48 | 273.62 | 261.42 | 270.74 | 839,702 | +4.46(+1.67%) |
Nov 09, 2017 | 253.86 | 268.47 | 250.71 | 266.29 | 1,244,619 | +6.31(+2.43%) |
Nov 08, 2017 | 263.89 | 267.87 | 258.89 | 259.98 | 564,238 | -5.53(-2.08%) |
Nov 07, 2017 | 269.18 | 269.22 | 259.80 | 265.50 | 608,398 | -2.90(-1.08%) |
Nov 06, 2017 | 265.50 | 274.32 | 262.94 | 268.40 | 773,756 | +1.18(+0.44%) |
Nov 03, 2017 | 256.13 | 273.65 | 251.85 | 267.22 | 2,936,715 | +31.33(+13.28%) |
Nov 02, 2017 | 240.37 | 240.37 | 234.56 | 235.89 | 1,011,040 | -3.02(-1.26%) |
Nov 01, 2017 | 242.39 | 243.78 | 233.47 | 238.91 | 689,463 | -1.29(-0.54%) |
Oct 31, 2017 | 236.13 | 240.82 | 233.40 | 240.20 | 436,708 | +5.81(+2.48%) |
Oct 30, 2017 | 231.91 | 237.39 | 229.52 | 234.39 | 694,778 | -1.55(-0.66%) |
Oct 27, 2017 | 231.29 | 238.71 | 228.86 | 235.94 | 872,714 | +7.05(+3.08%) |
Oct 26, 2017 | 226.19 | 229.89 | 222.63 | 228.89 | 1,045,520 | +7.49(+3.38%) |
Oct 25, 2017 | 224.34 | 228.02 | 216.96 | 221.41 | 861,355 | -3.91(-1.73%) |
Oct 24, 2017 | 226.39 | 230.74 | 222.00 | 225.31 | 1,099,670 | -0.93(-0.41%) |
Oct 23, 2017 | 227.45 | 232.39 | 223.12 | 226.24 | 1,239,946 | -9.38(-3.98%) |
Oct 20, 2017 | 236.89 | 237.54 | 233.69 | 235.62 | 783,334 | -0.27(-0.11%) |
Oct 19, 2017 | 241.80 | 241.80 | 233.09 | 235.89 | 859,405 | -6.41(-2.64%) |
Oct 18, 2017 | 239.95 | 243.69 | 237.11 | 242.30 | 1,234,353 | +7.62(+3.25%) |
Oct 17, 2017 | 232.06 | 237.40 | 230.76 | 234.68 | 1,097,730 | +1.79(+0.77%) |
Oct 16, 2017 | 245.00 | 248.78 | 228.63 | 232.89 | 2,236,347 | -11.90(-4.86%) |
Oct 13, 2017 | 245.75 | 251.06 | 241.39 | 244.78 | 1,307,509 | -1.36(-0.55%) |
Oct 12, 2017 | 258.88 | 259.88 | 241.60 | 246.14 | 3,158,846 | -28.22(-10.28%) |
Oct 11, 2017 | 274.02 | 275.78 | 271.93 | 274.36 | 567,115 | +0.85(+0.31%) |
Oct 10, 2017 | 272.10 | 275.92 | 269.24 | 273.51 | 652,203 | +3.72(+1.38%) |
Oct 09, 2017 | 268.69 | 272.12 | 267.87 | 269.79 | 390,183 | +1.10(+0.41%) |
Oct 06, 2017 | 269.58 | 272.58 | 264.90 | 268.69 | 427,881 | -1.41(-0.52%) |
Oct 05, 2017 | 265.56 | 271.41 | 263.71 | 270.10 | 591,227 | +6.42(+2.43%) |
Oct 04, 2017 | 264.24 | 270.84 | 259.89 | 263.69 | 679,469 | -0.55(-0.21%) |
Oct 03, 2017 | 262.45 | 264.49 | 256.15 | 264.24 | 646,317 | +0.71(+0.27%) |
Oct 02, 2017 | 258.80 | 266.85 | 258.80 | 263.53 | 612,410 | +4.72(+1.82%) |
Sep 29, 2017 | 263.48 | 265.77 | 257.72 | 258.81 | 657,546 | -3.06(-1.17%) |
Sep 28, 2017 | 266.04 | 268.61 | 259.95 | 261.87 | 585,911 | -5.26(-1.97%) |
Sep 27, 2017 | 269.80 | 275.01 | 266.56 | 267.12 | 499,958 | -1.87(-0.69%) |
Sep 26, 2017 | 271.23 | 273.38 | 264.84 | 268.99 | 547,637 | -0.95(-0.35%) |
Sep 25, 2017 | 279.44 | 279.53 | 261.96 | 269.94 | 1,104,086 | -9.23(-3.31%) |
Sep 22, 2017 | 279.78 | 283.39 | 278.98 | 279.17 | 507,851 | -2.41(-0.85%) |
Sep 21, 2017 | 291.00 | 291.55 | 279.32 | 281.58 | 582,076 | -8.32(-2.87%) |
Sep 20, 2017 | 289.03 | 296.04 | 286.76 | 289.90 | 721,243 | +0.23(+0.08%) |
Sep 19, 2017 | 288.89 | 289.95 | 284.71 | 289.67 | 464,089 | +0.26(+0.09%) |
Sep 18, 2017 | 282.66 | 290.67 | 281.46 | 289.41 | 607,410 | +6.99(+2.48%) |
Sep 15, 2017 | 287.21 | 289.13 | 280.99 | 282.42 | 811,933 | -5.20(-1.81%) |
Sep 14, 2017 | 290.27 | 292.14 | 287.24 | 287.62 | 465,842 | -4.29(-1.47%) |
Sep 13, 2017 | 293.01 | 287.27 | 291.91 | 381,412 | +1.42(+0.49%) | |
Sep 12, 2017 | 283.88 | 295.38 | 281.59 | 290.49 | 1,107,265 | +5.52(+1.94%) |
Sep 11, 2017 | 264.81 | 286.36 | 264.80 | 284.97 | 1,286,529 | +25.25(+9.72%) |
Sep 08, 2017 | 259.71 | 261.98 | 257.94 | 259.71 | 342,890 | +1.30(+0.50%) |
Sep 07, 2017 | 258.65 | 260.68 | 255.90 | 258.41 | 432,476 | +0.80(+0.31%) |
Sep 06, 2017 | 257.40 | 259.08 | 251.66 | 257.61 | 466,847 | +1.25(+0.49%) |
Sep 05, 2017 | 252.34 | 257.49 | 251.25 | 256.37 | 596,463 | +4.72(+1.87%) |
Sep 01, 2017 | 257.74 | 258.46 | 251.11 | 251.65 | 514,094 | -6.55(-2.54%) |
Aug 31, 2017 | 248.73 | 259.13 | 247.03 | 258.20 | 949,321 | +11.71(+4.75%) |
Aug 30, 2017 | 242.06 | 246.88 | 239.90 | 246.49 | 1,346,259 | +5.84(+2.43%) |
Aug 29, 2017 | 239.75 | 243.50 | 238.00 | 240.65 | 612,447 | -1.64(-0.68%) |
Aug 28, 2017 | 246.42 | 248.02 | 241.42 | 242.29 | 452,878 | -3.87(-1.57%) |
Aug 25, 2017 | 249.69 | 244.62 | 246.16 | 668,660 | +2.79(+1.15%) | |
Aug 24, 2017 | 244.32 | 244.92 | 240.39 | 243.37 | 529,311 | +0.08(+0.03%) |
Aug 23, 2017 | 241.75 | 244.54 | 241.12 | 243.29 | 326,098 | +0.25(+0.10%) |
Aug 22, 2017 | 241.71 | 244.57 | 241.50 | 243.04 | 756,931 | +1.34(+0.55%) |
Aug 21, 2017 | 235.05 | 242.39 | 235.05 | 241.70 | 734,508 | +5.80(+2.46%) |
Aug 18, 2017 | 233.85 | 238.09 | 232.48 | 235.90 | 673,447 | +1.95(+0.83%) |
Aug 17, 2017 | 240.15 | 241.81 | 233.76 | 233.95 | 802,826 | -7.70(-3.19%) |
Aug 16, 2017 | 238.64 | 242.40 | 236.47 | 241.65 | 624,343 | +5.82(+2.47%) |
Aug 15, 2017 | 236.93 | 237.69 | 234.36 | 235.83 | 580,329 | -0.87(-0.37%) |
Aug 14, 2017 | 242.95 | 242.95 | 234.31 | 236.70 | 877,275 | -3.22(-1.34%) |
Aug 11, 2017 | 233.93 | 240.64 | 232.39 | 239.91 | 1,298,162 | +7.51(+3.23%) |
Aug 10, 2017 | 249.74 | 251.17 | 231.93 | 232.40 | 1,910,848 | -18.86(-7.51%) |
Aug 09, 2017 | 249.34 | 251.89 | 244.87 | 251.26 | 1,310,949 | -0.40(-0.16%) |
Aug 08, 2017 | 255.91 | 258.90 | 250.79 | 251.66 | 854,977 | -4.25(-1.66%) |
Aug 07, 2017 | 257.79 | 265.23 | 252.59 | 255.91 | 1,545,366 | -4.30(-1.65%) |
Aug 04, 2017 | 262.03 | 271.81 | 257.89 | 260.20 | 4,304,038 | -31.88(-10.91%) |
Aug 03, 2017 | 286.70 | 292.91 | 286.47 | 292.08 | 956,397 | +5.77(+2.02%) |
Aug 02, 2017 | 293.39 | 293.56 | 281.10 | 286.31 | 864,875 | -2.28(-0.79%) |
Aug 01, 2017 | 288.21 | 290.44 | 287.59 | 288.58 | 782,147 | +0.46(+0.16%) |
Jul 31, 2017 | 291.14 | 292.60 | 286.07 | 288.12 | 753,434 | -0.45(-0.16%) |
Jul 28, 2017 | 285.61 | 290.49 | 284.31 | 288.57 | 743,062 | +2.23(+0.78%) |
Jul 27, 2017 | 286.70 | 290.69 | 279.76 | 286.35 | 1,423,977 | +0.62(+0.22%) |
Jul 26, 2017 | 279.34 | 285.74 | 278.22 | 285.73 | 694,349 | +6.75(+2.42%) |
Jul 25, 2017 | 281.22 | 282.21 | 275.62 | 278.97 | 709,263 | -3.12(-1.10%) |
Jul 24, 2017 | 280.68 | 282.97 | 280.11 | 282.09 | 435,814 | +2.12(+0.76%) |
Jul 21, 2017 | 280.91 | 281.81 | 279.04 | 279.97 | 403,846 | -1.82(-0.65%) |
Jul 20, 2017 | 283.72 | 279.04 | 281.79 | 504,886 | +1.52(+0.54%) | |
Jul 19, 2017 | 279.71 | 281.19 | 277.94 | 280.27 | 519,131 | +0.32(+0.11%) |
Jul 18, 2017 | 274.72 | 280.81 | 273.02 | 279.95 | 464,002 | +4.12(+1.49%) |
Jul 17, 2017 | 273.72 | 278.71 | 272.48 | 275.83 | 788,037 | +2.54(+0.93%) |
Jul 14, 2017 | 273.13 | 273.89 | 268.31 | 273.30 | 476,446 | +2.04(+0.75%) |
Jul 13, 2017 | 273.12 | 275.71 | 269.52 | 271.26 | 729,195 | -2.81(-1.02%) |
Jul 12, 2017 | 267.26 | 274.41 | 265.79 | 274.07 | 805,890 | +11.93(+4.55%) |
Jul 11, 2017 | 258.30 | 263.12 | 256.20 | 262.14 | 594,998 | +2.59(+1.00%) |
Jul 10, 2017 | 256.73 | 261.20 | 252.89 | 259.55 | 597,925 | +4.22(+1.65%) |
Jul 07, 2017 | 251.98 | 257.63 | 251.92 | 255.34 | 577,718 | +4.50(+1.79%) |
Jul 06, 2017 | 245.76 | 252.03 | 245.25 | 250.84 | 614,714 | +2.12(+0.85%) |
Jul 05, 2017 | 250.13 | 253.57 | 245.95 | 248.72 | 790,650 | -1.70(-0.68%) |
Jul 03, 2017 | 253.77 | 254.71 | 248.27 | 250.42 | 236,896 | -0.20(-0.08%) |
Jun 30, 2017 | 253.84 | 254.22 | 248.87 | 250.62 | 475,519 | -1.55(-0.61%) |
Jun 29, 2017 | 259.58 | 262.43 | 247.22 | 252.17 | 764,869 | -9.87(-3.77%) |
Jun 28, 2017 | 259.73 | 262.96 | 250.08 | 262.04 | 917,951 | +6.52(+2.55%) |
Jun 27, 2017 | 265.16 | 265.16 | 255.25 | 255.52 | 740,317 | -12.05(-4.50%) |
Jun 26, 2017 | 275.64 | 278.24 | 267.27 | 267.57 | 407,214 | -7.22(-2.63%) |
Jun 23, 2017 | 277.28 | 274.79 | 484,382 | -0.52(-0.19%) | ||
Jun 22, 2017 | 276.91 | 279.89 | 272.70 | 275.30 | 577,967 | -1.24(-0.45%) |
Jun 21, 2017 | 268.01 | 276.95 | 264.38 | 276.54 | 564,476 | +5.71(+2.11%) |
Jun 20, 2017 | 273.90 | 275.19 | 269.56 | 270.83 | 589,690 | -3.05(-1.11%) |
Jun 19, 2017 | 267.92 | 275.08 | 267.48 | 273.88 | 597,429 | +10.85(+4.13%) |
Jun 16, 2017 | 262.62 | 266.55 | 260.49 | 263.02 | 1,545,700 | +0.15(+0.06%) |
Jun 15, 2017 | 260.65 | 263.67 | 254.74 | 262.87 | 941,572 | -1.70(-0.64%) |
Jun 14, 2017 | 273.43 | 274.53 | 264.34 | 264.57 | 548,054 | -7.99(-2.93%) |
Jun 13, 2017 | 266.52 | 275.19 | 264.60 | 272.56 | 535,336 | +2.27(+0.84%) |
Jun 12, 2017 | 273.53 | 274.47 | 263.82 | 270.29 | 831,677 | -4.33(-1.58%) |
Jun 09, 2017 | 289.02 | 292.86 | 268.00 | 274.62 | 643,376 | -13.03(-4.53%) |
Jun 08, 2017 | 287.64 | 289.18 | 281.76 | 287.65 | 455,519 | +2.87(+1.01%) |
Jun 07, 2017 | 280.58 | 286.94 | 280.17 | 284.79 | 393,383 | +5.20(+1.86%) |
Jun 06, 2017 | 278.05 | 285.05 | 277.34 | 279.59 | 465,987 | +1.15(+0.41%) |
Jun 05, 2017 | 276.98 | 280.65 | 275.65 | 278.44 | 346,782 | -1.48(-0.53%) |
Jun 02, 2017 | 279.80 | 282.26 | 277.05 | 279.92 | 343,084 | -0.03(-0.01%) |
Jun 01, 2017 | 276.56 | 280.53 | 271.67 | 279.95 | 520,766 | +5.28(+1.92%) |
May 31, 2017 | 281.19 | 282.54 | 272.23 | 274.67 | 1,000,801 | -4.86(-1.74%) |
May 30, 2017 | 287.53 | 287.97 | 276.44 | 279.53 | 779,328 | -6.96(-2.43%) |
May 26, 2017 | 294.01 | 294.75 | 285.92 | 286.49 | 489,072 | -5.46(-1.87%) |
May 25, 2017 | 288.59 | 295.02 | 285.57 | 291.95 | 585,058 | +6.13(+2.14%) |
May 24, 2017 | 282.34 | 287.54 | 279.14 | 285.82 | 576,343 | +4.47(+1.59%) |
May 23, 2017 | 276.73 | 281.78 | 275.10 | 281.34 | 481,402 | +6.42(+2.33%) |
May 22, 2017 | 275.06 | 280.24 | 273.21 | 274.93 | 653,022 | +2.80(+1.03%) |
May 19, 2017 | 276.61 | 279.34 | 270.72 | 272.13 | 630,605 | +1.76(+0.65%) |
May 18, 2017 | 250.31 | 275.44 | 247.80 | 270.37 | 2,770,370 | -7.73(-2.78%) |
May 17, 2017 | 290.05 | 292.53 | 277.40 | 278.10 | 1,028,519 | -18.64(-6.28%) |
May 16, 2017 | 290.13 | 297.47 | 286.61 | 296.74 | 612,866 | +0.98(+0.33%) |
May 15, 2017 | 289.32 | 295.85 | 288.04 | 295.76 | 575,209 | +8.95(+3.12%) |
May 12, 2017 | 281.55 | 291.87 | 281.55 | 286.82 | 528,739 | +6.40(+2.28%) |
May 11, 2017 | 283.14 | 284.49 | 276.88 | 280.42 | 1,175,369 | -1.39(-0.49%) |
May 10, 2017 | 284.13 | 284.24 | 277.71 | 281.80 | 708,607 | +0.49(+0.17%) |
May 09, 2017 | 274.56 | 283.22 | 273.06 | 281.31 | 551,408 | +6.80(+2.48%) |
May 08, 2017 | 274.56 | 276.52 | 272.59 | 274.52 | 603,689 | -0.20(-0.07%) |
May 05, 2017 | 256.07 | 275.11 | 253.84 | 274.71 | 1,738,690 | +38.59(+16.34%) |
May 04, 2017 | 235.30 | 240.94 | 233.80 | 236.13 | 544,948 | +1.54(+0.66%) |
May 03, 2017 | 233.75 | 236.62 | 229.84 | 234.59 | 373,150 | +0.21(+0.09%) |
May 02, 2017 | 235.11 | 237.17 | 230.13 | 234.38 | 279,823 | -0.33(-0.14%) |
May 01, 2017 | 230.22 | 235.49 | 228.72 | 234.71 | 315,272 | +6.17(+2.70%) |
Apr 28, 2017 | 231.91 | 231.91 | 228.14 | 228.54 | 200,891 | -1.30(-0.56%) |
Apr 27, 2017 | 230.44 | 234.28 | 229.29 | 229.84 | 336,627 | +1.93(+0.85%) |
Apr 26, 2017 | 229.30 | 230.12 | 225.81 | 227.91 | 381,342 | -2.35(-1.02%) |
Apr 25, 2017 | 226.66 | 231.07 | 225.44 | 230.26 | 653,679 | +4.72(+2.09%) |
Apr 24, 2017 | 225.22 | 226.88 | 223.57 | 225.53 | 234,076 | +2.08(+0.93%) |
Apr 21, 2017 | 223.54 | 224.64 | 221.65 | 223.46 | 231,667 | +0.41(+0.18%) |
Apr 20, 2017 | 220.57 | 225.84 | 219.31 | 223.05 | 302,408 | +4.57(+2.09%) |
Apr 19, 2017 | 217.89 | 220.14 | 217.04 | 218.48 | 259,400 | +1.00(+0.46%) |
Apr 18, 2017 | 219.64 | 219.70 | 216.86 | 217.48 | 143,991 | -2.65(-1.20%) |
Apr 17, 2017 | 217.72 | 220.16 | 215.65 | 220.12 | 504,366 | +5.01(+2.33%) |
Apr 13, 2017 | 216.44 | 217.22 | 213.65 | 215.11 | 372,066 | -0.85(-0.39%) |
Apr 12, 2017 | 219.56 | 220.99 | 215.31 | 215.96 | 563,754 | -3.47(-1.58%) |
Apr 11, 2017 | 218.71 | 219.95 | 215.99 | 219.43 | 265,073 | +0.72(+0.33%) |
Apr 10, 2017 | 219.65 | 219.80 | 217.21 | 218.71 | 218,255 | -0.04(-0.02%) |
Apr 07, 2017 | 217.18 | 219.64 | 216.67 | 218.75 | 316,215 | +1.38(+0.63%) |
Apr 06, 2017 | 214.75 | 218.61 | 214.30 | 217.37 | 411,373 | +2.44(+1.13%) |
Apr 05, 2017 | 216.00 | 218.43 | 214.59 | 214.93 | 374,081 | -0.64(-0.30%) |
Apr 04, 2017 | 219.65 | 221.36 | 215.35 | 215.57 | 432,372 | -4.02(-1.83%) |
Apr 03, 2017 | 210.44 | 221.62 | 210.44 | 219.59 | 941,000 | +8.47(+4.01%) |
Mar 31, 2017 | 212.71 | 213.18 | 210.87 | 211.13 | 316,500 | -1.09(-0.51%) |
Mar 30, 2017 | 216.71 | 216.77 | 211.26 | 212.22 | 286,058 | -3.72(-1.72%) |
Mar 29, 2017 | 212.78 | 216.35 | 211.94 | 215.94 | 371,006 | +4.92(+2.33%) |
Mar 28, 2017 | 212.08 | 212.34 | 210.59 | 211.02 | 244,817 | -0.06(-0.03%) |
Mar 27, 2017 | 208.81 | 212.69 | 207.00 | 211.08 | 298,136 | +0.71(+0.34%) |
Mar 24, 2017 | 207.70 | 212.59 | 207.70 | 210.37 | 406,706 | +2.67(+1.29%) |
Mar 23, 2017 | 208.54 | 211.12 | 205.55 | 207.70 | 562,013 | -1.45(-0.69%) |
Mar 22, 2017 | 205.29 | 209.99 | 202.89 | 209.14 | 380,082 | +3.92(+1.91%) |
Mar 21, 2017 | 217.02 | 218.14 | 204.86 | 205.22 | 623,428 | -10.39(-4.82%) |
Mar 20, 2017 | 212.24 | 218.24 | 211.19 | 215.61 | 458,408 | +4.81(+2.28%) |
Mar 17, 2017 | 211.17 | 212.17 | 209.08 | 210.80 | 465,440 | -0.27(-0.13%) |
Mar 16, 2017 | 215.22 | 215.46 | 210.99 | 211.07 | 335,875 | -3.56(-1.66%) |
Mar 15, 2017 | 212.51 | 214.85 | 210.42 | 214.63 | 305,807 | +2.82(+1.33%) |
Mar 14, 2017 | 212.31 | 213.38 | 209.06 | 211.81 | 276,937 | -0.44(-0.21%) |
Mar 13, 2017 | 211.31 | 212.74 | 209.51 | 212.25 | 507,725 | +1.45(+0.69%) |
Mar 10, 2017 | 210.53 | 211.26 | 208.52 | 210.80 | 248,007 | +1.91(+0.91%) |
Mar 09, 2017 | 208.67 | 211.92 | 208.22 | 208.89 | 262,147 | +0.25(+0.12%) |
Mar 08, 2017 | 210.08 | 211.79 | 208.19 | 208.64 | 288,617 | -2.16(-1.03%) |
Mar 07, 2017 | 209.73 | 213.56 | 209.25 | 210.81 | 395,828 | +0.53(+0.25%) |
Mar 06, 2017 | 212.32 | 213.17 | 208.69 | 210.28 | 296,614 | -1.98(-0.94%) |
Mar 03, 2017 | 208.64 | 212.53 | 206.58 | 212.26 | 276,860 | +3.95(+1.90%) |
Mar 02, 2017 | 210.17 | 211.73 | 208.26 | 208.31 | 240,779 | -2.36(-1.12%) |
Mar 01, 2017 | 212.50 | 216.19 | 209.54 | 210.68 | 525,731 | +0.30(+0.14%) |
Feb 28, 2017 | 207.30 | 210.38 | 205.40 | 210.38 | 519,663 | +2.63(+1.27%) |
Feb 27, 2017 | 207.55 | 208.34 | 203.67 | 207.75 | 482,368 | +0.44(+0.21%) |
Feb 24, 2017 | 200.53 | 207.31 | 189.63 | 207.31 | 1,006,231 | +7.95(+3.99%) |
Feb 23, 2017 | 201.94 | 201.94 | 196.14 | 199.36 | 563,530 | -0.59(-0.29%) |
Feb 22, 2017 | 197.95 | 200.51 | 196.30 | 199.94 | 349,379 | +1.91(+0.96%) |
Feb 21, 2017 | 199.96 | 199.96 | 196.42 | 198.04 | 648,846 | +0.07(+0.04%) |
Feb 17, 2017 | 197.97 | 197.97 | 197.97 | 0 | +0.42(+0.21%) | |
Feb 16, 2017 | 199.80 | 200.69 | 196.34 | 197.55 | 226,928 | -1.91(-0.96%) |
Feb 15, 2017 | 196.40 | 200.16 | 195.65 | 199.47 | 332,486 | +2.85(+1.45%) |
Feb 14, 2017 | 194.05 | 197.32 | 192.21 | 196.61 | 312,296 | +1.95(+1.00%) |
Feb 13, 2017 | 195.54 | 196.49 | 193.96 | 194.67 | 338,156 | -0.16(-0.08%) |
Feb 10, 2017 | 191.30 | 195.02 | 190.75 | 194.83 | 478,508 | +3.56(+1.86%) |
Feb 09, 2017 | 190.79 | 192.99 | 190.14 | 191.26 | 369,279 | -0.14(-0.07%) |
Feb 08, 2017 | 191.42 | 192.59 | 190.03 | 191.40 | 302,662 | +0.24(+0.13%) |
Feb 07, 2017 | 191.68 | 193.24 | 190.00 | 191.16 | 363,198 | -0.13(-0.07%) |
Feb 06, 2017 | 188.72 | 191.48 | 188.71 | 191.29 | 216,239 | +1.59(+0.84%) |
Feb 03, 2017 | 189.73 | 190.26 | 188.60 | 189.71 | 187,032 | +1.53(+0.81%) |
Feb 02, 2017 | 188.14 | 191.32 | 186.81 | 188.18 | 423,933 | +0.04(+0.02%) |