Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 246.48 | 253.81 | 231.90 | 234.77 | 4,286,325 | +4.18(+1.81%) |
Jan 30, 2018 | 230.95 | 235.56 | 226.84 | 230.60 | 4,779,943 | -12.86(-5.28%) |
Jan 29, 2018 | 243.15 | 245.37 | 242.56 | 243.46 | 2,084,299 | -1.11(-0.45%) |
Jan 26, 2018 | 238.09 | 244.89 | 236.91 | 244.57 | 1,280,870 | +6.48(+2.72%) |
Jan 25, 2018 | 239.57 | 240.98 | 237.02 | 238.09 | 1,135,697 | -1.55(-0.65%) |
Jan 24, 2018 | 237.84 | 240.48 | 236.86 | 239.64 | 1,512,931 | +2.36(+0.99%) |
Jan 23, 2018 | 237.25 | 237.45 | 235.59 | 237.28 | 1,042,022 | +0.00(+0.00%) |
Jan 22, 2018 | 236.95 | 237.67 | 234.91 | 237.28 | 1,324,793 | +0.42(+0.18%) |
Jan 19, 2018 | 237.43 | 237.45 | 236.19 | 236.87 | 1,608,319 | +0.39(+0.16%) |
Jan 18, 2018 | 237.05 | 237.05 | 233.98 | 236.48 | 1,272,672 | +0.47(+0.20%) |
Jan 17, 2018 | 230.19 | 236.85 | 229.38 | 236.00 | 1,807,742 | +7.01(+3.06%) |
Jan 16, 2018 | 228.47 | 229.94 | 227.89 | 229.00 | 1,598,056 | +1.83(+0.80%) |
Jan 12, 2018 | 227.17 | 227.17 | 227.17 | 0 | +4.57(+2.05%) | |
Jan 11, 2018 | 221.65 | 224.50 | 221.56 | 222.60 | 1,605,048 | +1.05(+0.47%) |
Jan 10, 2018 | 222.38 | 219.83 | 221.55 | 898,571 | -0.73(-0.33%) | |
Jan 09, 2018 | 219.59 | 223.05 | 218.82 | 222.28 | 1,843,545 | +2.69(+1.23%) |
Jan 08, 2018 | 221.17 | 221.17 | 218.55 | 219.59 | 1,721,658 | -2.39(-1.08%) |
Jan 05, 2018 | 218.04 | 222.16 | 217.75 | 221.98 | 1,507,124 | +3.91(+1.79%) |
Jan 04, 2018 | 217.49 | 219.20 | 216.78 | 218.06 | 1,122,187 | +1.00(+0.46%) |
Jan 03, 2018 | 215.85 | 217.43 | 213.19 | 217.06 | 1,374,793 | +2.98(+1.39%) |
Jan 02, 2018 | 213.13 | 214.64 | 211.94 | 214.08 | 1,363,357 | +0.94(+0.44%) |
Dec 29, 2017 | 213.14 | 213.14 | 213.14 | 0 | -1.92(-0.89%) | |
Dec 28, 2017 | 214.26 | 215.39 | 213.13 | 215.06 | 742,598 | +1.71(+0.80%) |
Dec 27, 2017 | 214.28 | 214.40 | 212.29 | 213.36 | 1,306,334 | -0.18(-0.08%) |
Dec 26, 2017 | 213.76 | 214.96 | 213.14 | 213.54 | 465,830 | -0.16(-0.08%) |
Dec 22, 2017 | 213.97 | 214.85 | 211.87 | 213.70 | 1,283,222 | +0.49(+0.23%) |
Dec 21, 2017 | 216.78 | 216.78 | 213.09 | 213.21 | 962,333 | -2.69(-1.25%) |
Dec 20, 2017 | 215.96 | 218.98 | 215.76 | 215.90 | 1,171,703 | -0.07(-0.03%) |
Dec 19, 2017 | 215.08 | 217.03 | 213.56 | 215.96 | 1,180,288 | +0.92(+0.43%) |
Dec 18, 2017 | 216.23 | 217.32 | 212.69 | 215.04 | 1,521,824 | +0.77(+0.36%) |
Dec 15, 2017 | 215.51 | 216.99 | 213.85 | 214.28 | 3,587,655 | -0.86(-0.40%) |
Dec 14, 2017 | 219.41 | 220.26 | 214.19 | 215.14 | 2,045,431 | -4.68(-2.13%) |
Dec 13, 2017 | 217.62 | 220.66 | 216.31 | 219.82 | 2,749,777 | +3.13(+1.45%) |
Dec 12, 2017 | 216.68 | 217.00 | 213.25 | 216.68 | 2,300,896 | +2.59(+1.21%) |
Dec 11, 2017 | 213.70 | 215.67 | 213.21 | 214.09 | 1,479,880 | +1.11(+0.52%) |
Dec 08, 2017 | 213.74 | 214.22 | 212.29 | 212.99 | 1,035,995 | +1.15(+0.54%) |
Dec 07, 2017 | 210.89 | 212.88 | 210.76 | 211.84 | 1,290,480 | +0.88(+0.42%) |
Dec 06, 2017 | 212.47 | 212.47 | 210.52 | 210.96 | 1,069,453 | -0.74(-0.35%) |
Dec 05, 2017 | 213.08 | 213.22 | 210.59 | 211.70 | 1,974,631 | -1.38(-0.65%) |
Dec 04, 2017 | 221.28 | 221.28 | 212.95 | 213.08 | 1,959,962 | -6.34(-2.89%) |
Dec 01, 2017 | 222.40 | 223.24 | 215.73 | 219.42 | 2,903,664 | -2.47(-1.12%) |
Nov 30, 2017 | 214.78 | 222.91 | 214.12 | 221.89 | 4,894,639 | +7.22(+3.37%) |
Nov 29, 2017 | 210.38 | 217.64 | 210.29 | 214.67 | 2,327,947 | +4.75(+2.26%) |
Nov 28, 2017 | 208.49 | 210.20 | 207.05 | 209.92 | 1,812,824 | +2.12(+1.02%) |
Nov 27, 2017 | 208.53 | 208.91 | 207.19 | 207.79 | 2,258,056 | -0.34(-0.16%) |
Nov 24, 2017 | 208.40 | 209.15 | 207.62 | 208.13 | 469,314 | -0.03(-0.01%) |
Nov 22, 2017 | 207.63 | 208.74 | 207.09 | 208.16 | 1,287,289 | +0.38(+0.18%) |
Nov 21, 2017 | 208.60 | 209.32 | 207.09 | 207.78 | 1,647,862 | +0.49(+0.24%) |
Nov 20, 2017 | 208.71 | 209.30 | 205.88 | 207.29 | 1,380,905 | -1.26(-0.60%) |
Nov 17, 2017 | 208.30 | 209.88 | 207.91 | 208.55 | 1,275,148 | -0.06(-0.03%) |
Nov 16, 2017 | 205.60 | 209.85 | 205.60 | 208.60 | 1,538,366 | +2.54(+1.23%) |
Nov 15, 2017 | 205.46 | 206.95 | 204.86 | 206.06 | 1,260,835 | -0.24(-0.11%) |
Nov 14, 2017 | 205.88 | 207.28 | 203.93 | 206.30 | 1,393,618 | -0.01(-0.00%) |
Nov 13, 2017 | 205.10 | 207.59 | 204.73 | 206.31 | 2,576,252 | +0.18(+0.09%) |
Nov 10, 2017 | 204.11 | 206.80 | 203.00 | 206.13 | 1,943,466 | +2.16(+1.06%) |
Nov 09, 2017 | 203.75 | 205.03 | 201.43 | 203.97 | 973,830 | -0.84(-0.41%) |
Nov 08, 2017 | 204.28 | 206.71 | 203.20 | 204.81 | 1,217,081 | -0.57(-0.28%) |
Nov 07, 2017 | 205.33 | 208.47 | 202.55 | 205.38 | 1,780,981 | +1.10(+0.54%) |
Nov 06, 2017 | 201.72 | 207.76 | 201.31 | 204.27 | 2,664,371 | +4.25(+2.12%) |
Nov 03, 2017 | 198.94 | 201.58 | 197.61 | 200.02 | 1,246,529 | +1.14(+0.57%) |
Nov 02, 2017 | 198.51 | 199.60 | 196.81 | 198.88 | 1,151,594 | +1.00(+0.51%) |
Nov 01, 2017 | 198.35 | 199.25 | 197.06 | 197.88 | 1,967,160 | +0.30(+0.15%) |
Oct 31, 2017 | 198.00 | 198.32 | 195.47 | 197.57 | 1,340,931 | -0.24(-0.12%) |
Oct 30, 2017 | 199.26 | 200.28 | 197.04 | 197.81 | 1,527,841 | -1.78(-0.89%) |
Oct 27, 2017 | 195.49 | 200.21 | 194.48 | 199.59 | 2,350,212 | +4.18(+2.14%) |
Oct 26, 2017 | 194.54 | 198.24 | 193.83 | 195.40 | 2,239,377 | +1.13(+0.58%) |
Oct 25, 2017 | 188.88 | 198.07 | 188.64 | 194.27 | 3,961,480 | +9.88(+5.36%) |
Oct 24, 2017 | 184.92 | 185.60 | 183.23 | 184.39 | 2,079,477 | -0.37(-0.20%) |
Oct 23, 2017 | 183.73 | 186.51 | 182.57 | 184.76 | 1,088,627 | +0.90(+0.49%) |
Oct 20, 2017 | 182.99 | 186.00 | 182.92 | 183.86 | 1,307,760 | +1.41(+0.77%) |
Oct 19, 2017 | 180.63 | 182.57 | 177.31 | 182.46 | 2,404,256 | +1.33(+0.73%) |
Oct 18, 2017 | 179.79 | 188.15 | 179.44 | 181.12 | 3,487,315 | +4.28(+2.42%) |
Oct 17, 2017 | 173.92 | 179.01 | 173.47 | 176.85 | 2,145,005 | +3.31(+1.91%) |
Oct 16, 2017 | 173.13 | 175.06 | 172.55 | 173.54 | 1,446,598 | -0.07(-0.04%) |
Oct 13, 2017 | 175.18 | 176.60 | 172.17 | 173.61 | 3,473,137 | -5.58(-3.12%) |
Oct 12, 2017 | 179.97 | 180.24 | 178.10 | 179.19 | 1,743,282 | -0.14(-0.08%) |
Oct 11, 2017 | 178.28 | 179.75 | 177.12 | 179.33 | 1,121,108 | +1.18(+0.66%) |
Oct 10, 2017 | 179.75 | 180.09 | 176.94 | 178.15 | 1,194,679 | -1.98(-1.10%) |
Oct 09, 2017 | 182.10 | 182.73 | 179.37 | 180.13 | 1,447,947 | -2.34(-1.28%) |
Oct 06, 2017 | 182.33 | 183.34 | 181.96 | 182.47 | 897,991 | +0.28(+0.16%) |
Oct 05, 2017 | 182.65 | 183.26 | 181.10 | 182.19 | 1,257,706 | -0.47(-0.26%) |
Oct 04, 2017 | 182.74 | 184.03 | 182.48 | 182.66 | 1,030,725 | +0.18(+0.10%) |
Oct 03, 2017 | 180.56 | 182.62 | 180.23 | 182.48 | 1,091,283 | +2.00(+1.11%) |
Oct 02, 2017 | 180.58 | 181.11 | 179.43 | 180.48 | 1,609,465 | +1.16(+0.65%) |
Sep 29, 2017 | 178.86 | 179.38 | 177.36 | 179.32 | 1,333,415 | +0.09(+0.05%) |
Sep 28, 2017 | 175.61 | 179.56 | 175.21 | 179.22 | 2,602,301 | +3.14(+1.79%) |
Sep 27, 2017 | 174.50 | 176.48 | 173.28 | 176.08 | 1,703,137 | +2.05(+1.18%) |
Sep 26, 2017 | 172.11 | 174.68 | 171.97 | 174.03 | 1,926,814 | +2.62(+1.53%) |
Sep 25, 2017 | 172.83 | 175.10 | 171.07 | 171.41 | 2,165,282 | -1.28(-0.74%) |
Sep 22, 2017 | 173.29 | 175.45 | 170.66 | 172.69 | 2,376,453 | -0.60(-0.35%) |
Sep 21, 2017 | 172.93 | 174.18 | 172.02 | 173.29 | 1,733,478 | +0.01(+0.01%) |
Sep 20, 2017 | 171.30 | 173.32 | 169.42 | 173.28 | 3,251,373 | +1.94(+1.13%) |
Sep 19, 2017 | 176.13 | 176.13 | 170.87 | 171.35 | 3,957,954 | -3.36(-1.92%) |
Sep 18, 2017 | 176.77 | 177.09 | 174.69 | 174.71 | 1,978,047 | -1.50(-0.85%) |
Sep 15, 2017 | 175.94 | 177.44 | 174.41 | 176.21 | 2,762,363 | -0.15(-0.09%) |
Sep 14, 2017 | 179.04 | 179.43 | 176.21 | 176.36 | 2,105,683 | -2.81(-1.57%) |
Sep 13, 2017 | 178.88 | 181.31 | 178.27 | 179.17 | 1,419,090 | +0.45(+0.25%) |
Sep 12, 2017 | 185.00 | 185.00 | 177.54 | 178.72 | 2,867,364 | -6.34(-3.42%) |
Sep 11, 2017 | 184.30 | 185.23 | 183.11 | 185.05 | 1,456,443 | +1.98(+1.08%) |
Sep 08, 2017 | 181.99 | 184.16 | 181.64 | 183.07 | 1,328,499 | +1.14(+0.63%) |
Sep 07, 2017 | 182.22 | 183.15 | 181.21 | 181.93 | 1,229,306 | -0.29(-0.16%) |
Sep 06, 2017 | 185.94 | 186.44 | 181.15 | 182.22 | 1,940,049 | -3.32(-1.79%) |
Sep 05, 2017 | 184.83 | 187.24 | 184.11 | 185.54 | 1,561,742 | -0.24(-0.13%) |
Sep 01, 2017 | 184.47 | 185.91 | 184.47 | 185.78 | 973,932 | +1.31(+0.71%) |
Aug 31, 2017 | 181.34 | 184.73 | 181.05 | 184.47 | 2,589,865 | +4.27(+2.37%) |
Aug 30, 2017 | 182.10 | 182.42 | 180.18 | 180.20 | 2,011,127 | -2.19(-1.20%) |
Aug 29, 2017 | 181.41 | 183.28 | 181.39 | 182.39 | 1,186,759 | +0.33(+0.18%) |
Aug 28, 2017 | 181.65 | 183.07 | 181.32 | 182.06 | 1,675,573 | +0.75(+0.42%) |
Aug 25, 2017 | 182.16 | 183.07 | 181.22 | 181.31 | 1,510,165 | -0.21(-0.11%) |
Aug 24, 2017 | 183.70 | 184.21 | 180.89 | 181.51 | 1,260,609 | -2.19(-1.19%) |
Aug 23, 2017 | 182.77 | 183.78 | 182.26 | 183.71 | 1,184,031 | +0.26(+0.14%) |
Aug 22, 2017 | 181.58 | 184.88 | 180.73 | 183.44 | 1,645,645 | +1.86(+1.03%) |
Aug 21, 2017 | 180.01 | 181.75 | 179.80 | 181.58 | 1,340,802 | +1.84(+1.02%) |
Aug 18, 2017 | 181.09 | 181.09 | 179.44 | 179.74 | 1,127,735 | -0.88(-0.49%) |
Aug 17, 2017 | 181.86 | 182.50 | 180.27 | 180.63 | 873,767 | -1.31(-0.72%) |
Aug 16, 2017 | 182.27 | 183.09 | 181.65 | 181.94 | 894,358 | +0.34(+0.19%) |
Aug 15, 2017 | 180.67 | 182.06 | 180.06 | 181.60 | 918,698 | +1.58(+0.88%) |
Aug 14, 2017 | 178.99 | 180.87 | 178.99 | 180.02 | 998,669 | +1.77(+0.99%) |
Aug 11, 2017 | 179.25 | 179.49 | 177.77 | 178.25 | 1,288,469 | -0.27(-0.15%) |
Aug 10, 2017 | 180.62 | 181.68 | 178.34 | 178.52 | 1,301,257 | -2.95(-1.62%) |
Aug 09, 2017 | 180.61 | 181.76 | 179.79 | 181.47 | 879,679 | +0.82(+0.45%) |
Aug 08, 2017 | 179.25 | 181.95 | 178.33 | 180.65 | 1,303,433 | +1.29(+0.72%) |
Aug 07, 2017 | 179.09 | 180.23 | 178.09 | 179.36 | 862,171 | +0.12(+0.07%) |
Aug 04, 2017 | 180.14 | 178.66 | 179.24 | 1,028,328 | -0.90(-0.50%) | |
Aug 03, 2017 | 178.11 | 180.51 | 177.81 | 180.14 | 1,227,774 | +2.34(+1.32%) |
Aug 02, 2017 | 175.48 | 178.68 | 175.04 | 177.80 | 1,339,544 | +2.15(+1.22%) |
Aug 01, 2017 | 175.96 | 177.06 | 175.26 | 175.65 | 1,303,479 | +0.43(+0.25%) |
Jul 31, 2017 | 176.73 | 177.09 | 175.14 | 175.22 | 1,452,524 | -1.49(-0.84%) |
Jul 28, 2017 | 172.83 | 177.22 | 171.57 | 176.71 | 1,382,681 | +4.02(+2.33%) |
Jul 27, 2017 | 173.64 | 174.02 | 171.29 | 172.69 | 1,938,451 | -1.38(-0.79%) |
Jul 26, 2017 | 170.50 | 176.53 | 168.96 | 174.07 | 2,768,483 | -5.26(-2.93%) |
Jul 25, 2017 | 180.67 | 181.42 | 179.06 | 179.33 | 1,819,834 | -0.40(-0.22%) |
Jul 24, 2017 | 179.70 | 180.29 | 178.60 | 179.73 | 1,210,869 | +0.33(+0.18%) |
Jul 21, 2017 | 178.88 | 179.86 | 178.78 | 179.40 | 1,304,902 | -0.04(-0.02%) |
Jul 20, 2017 | 178.95 | 180.09 | 178.53 | 179.43 | 1,329,126 | +0.38(+0.21%) |
Jul 19, 2017 | 178.61 | 179.91 | 178.33 | 179.06 | 1,108,171 | +0.79(+0.44%) |
Jul 18, 2017 | 181.30 | 181.84 | 176.91 | 178.27 | 1,957,679 | -2.48(-1.37%) |
Jul 17, 2017 | 181.30 | 181.38 | 180.29 | 180.75 | 1,001,385 | -0.44(-0.24%) |
Jul 14, 2017 | 181.12 | 181.75 | 180.22 | 181.19 | 1,195,082 | +0.01(+0.00%) |
Jul 13, 2017 | 181.97 | 182.44 | 179.86 | 181.18 | 1,323,402 | -0.93(-0.51%) |
Jul 12, 2017 | 181.07 | 182.91 | 180.38 | 182.12 | 1,364,393 | +1.36(+0.75%) |
Jul 11, 2017 | 180.18 | 181.29 | 179.48 | 180.76 | 1,282,416 | -0.02(-0.01%) |
Jul 10, 2017 | 179.68 | 181.31 | 179.32 | 180.78 | 1,069,727 | +0.48(+0.27%) |
Jul 07, 2017 | 179.73 | 180.89 | 178.79 | 180.30 | 829,697 | +1.25(+0.70%) |
Jul 06, 2017 | 179.73 | 179.76 | 178.03 | 179.05 | 1,180,937 | -0.91(-0.51%) |
Jul 05, 2017 | 178.31 | 180.59 | 178.02 | 179.96 | 1,485,236 | +1.55(+0.87%) |
Jul 03, 2017 | 178.04 | 179.90 | 177.23 | 178.41 | 866,459 | +1.38(+0.78%) |
Jun 30, 2017 | 176.42 | 177.56 | 176.06 | 177.03 | 2,161,773 | +0.90(+0.51%) |
Jun 29, 2017 | 177.71 | 177.82 | 175.48 | 176.12 | 1,387,948 | -0.70(-0.40%) |
Jun 28, 2017 | 177.46 | 177.93 | 177.46 | 176.83 | 1,819,760 | +0.48(+0.27%) |
Jun 27, 2017 | 177.57 | 178.22 | 175.62 | 176.35 | 1,507,066 | -0.70(-0.39%) |
Jun 26, 2017 | 178.97 | 179.55 | 175.76 | 177.04 | 2,370,771 | -1.90(-1.06%) |
Jun 23, 2017 | 182.59 | 182.59 | 178.70 | 178.94 | 3,340,858 | -3.00(-1.65%) |
Jun 22, 2017 | 180.79 | 183.43 | 180.79 | 181.95 | 2,295,390 | +1.21(+0.67%) |
Jun 21, 2017 | 180.98 | 182.24 | 179.69 | 180.73 | 2,210,502 | +0.06(+0.04%) |
Jun 20, 2017 | 180.90 | 181.73 | 180.07 | 180.67 | 1,920,298 | -0.70(-0.38%) |
Jun 19, 2017 | 179.09 | 181.47 | 178.74 | 181.36 | 2,117,484 | +2.62(+1.46%) |
Jun 16, 2017 | 178.18 | 179.03 | 177.34 | 178.75 | 1,981,207 | +1.14(+0.64%) |
Jun 15, 2017 | 176.22 | 178.21 | 176.06 | 177.61 | 842,052 | -0.02(-0.01%) |
Jun 14, 2017 | 176.44 | 177.92 | 176.11 | 177.63 | 825,784 | +1.52(+0.86%) |
Jun 13, 2017 | 175.71 | 176.59 | 174.47 | 176.11 | 1,177,500 | +0.39(+0.22%) |
Jun 12, 2017 | 176.17 | 176.25 | 172.29 | 175.72 | 1,917,475 | -0.17(-0.10%) |
Jun 09, 2017 | 177.25 | 177.55 | 175.23 | 175.89 | 1,998,534 | -0.63(-0.36%) |
Jun 08, 2017 | 177.84 | 175.61 | 176.52 | 1,714,278 | -0.70(-0.39%) | |
Jun 07, 2017 | 176.20 | 178.13 | 175.56 | 177.21 | 1,677,736 | +1.25(+0.71%) |
Jun 06, 2017 | 174.87 | 177.40 | 174.47 | 175.96 | 1,389,922 | +0.90(+0.51%) |
Jun 05, 2017 | 175.68 | 176.18 | 174.42 | 175.06 | 990,299 | -0.83(-0.47%) |
Jun 02, 2017 | 175.47 | 176.55 | 174.28 | 175.90 | 1,312,205 | -0.10(-0.06%) |
Jun 01, 2017 | 171.40 | 176.29 | 171.31 | 176.00 | 2,059,092 | +5.01(+2.93%) |
May 31, 2017 | 172.37 | 172.62 | 169.96 | 170.99 | 1,927,621 | -0.91(-0.53%) |
May 30, 2017 | 170.38 | 173.48 | 169.59 | 171.90 | 1,613,625 | +0.23(+0.13%) |
May 26, 2017 | 170.60 | 171.72 | 169.35 | 171.68 | 957,597 | +1.48(+0.87%) |
May 25, 2017 | 169.07 | 171.15 | 168.93 | 170.19 | 1,521,181 | +1.33(+0.79%) |
May 24, 2017 | 167.13 | 169.94 | 166.17 | 168.86 | 1,522,835 | +2.22(+1.33%) |
May 23, 2017 | 165.50 | 166.82 | 164.72 | 166.64 | 1,823,500 | +1.13(+0.69%) |
May 22, 2017 | 165.88 | 166.01 | 164.06 | 165.51 | 1,771,816 | +0.08(+0.05%) |
May 19, 2017 | 165.97 | 166.95 | 164.91 | 165.42 | 2,026,261 | -0.26(-0.16%) |
May 18, 2017 | 165.13 | 167.38 | 164.26 | 165.68 | 1,444,546 | +0.53(+0.32%) |
May 17, 2017 | 169.55 | 169.42 | 165.06 | 165.15 | 2,067,250 | -4.40(-2.59%) |
May 16, 2017 | 170.83 | 171.19 | 168.38 | 169.55 | 1,409,032 | -1.40(-0.82%) |
May 15, 2017 | 169.46 | 171.40 | 168.41 | 170.94 | 1,453,624 | +0.81(+0.47%) |
May 12, 2017 | 169.98 | 172.34 | 169.46 | 170.14 | 1,066,914 | -1.20(-0.70%) |
May 11, 2017 | 168.88 | 171.95 | 167.73 | 171.34 | 1,900,586 | +2.43(+1.44%) |
May 10, 2017 | 166.84 | 169.06 | 166.45 | 168.91 | 1,314,993 | +2.25(+1.35%) |
May 09, 2017 | 168.53 | 169.36 | 166.50 | 166.66 | 2,370,084 | -1.97(-1.17%) |
May 08, 2017 | 169.39 | 170.09 | 167.94 | 168.63 | 881,337 | -0.44(-0.26%) |
May 05, 2017 | 169.56 | 170.19 | 168.05 | 169.07 | 1,295,686 | +0.38(+0.23%) |
May 04, 2017 | 169.43 | 170.15 | 167.93 | 168.69 | 1,045,793 | -0.05(-0.03%) |
May 03, 2017 | 169.32 | 170.62 | 168.30 | 168.73 | 1,383,756 | -1.25(-0.73%) |
May 02, 2017 | 168.49 | 170.05 | 167.13 | 169.98 | 1,319,904 | +1.94(+1.16%) |
May 01, 2017 | 167.38 | 168.45 | 166.34 | 168.04 | 1,283,750 | +1.23(+0.74%) |
Apr 28, 2017 | 165.44 | 167.99 | 164.88 | 166.81 | 1,856,801 | -0.38(-0.23%) |
Apr 27, 2017 | 169.04 | 172.96 | 166.78 | 167.19 | 2,796,065 | -0.69(-0.41%) |
Apr 26, 2017 | 163.27 | 168.80 | 163.16 | 167.88 | 3,797,632 | +6.16(+3.81%) |
Apr 25, 2017 | 159.41 | 162.48 | 158.97 | 161.72 | 2,347,329 | +3.80(+2.41%) |
Apr 24, 2017 | 158.75 | 159.31 | 157.69 | 157.92 | 1,070,988 | +0.57(+0.36%) |
Apr 21, 2017 | 157.54 | 158.26 | 156.13 | 157.35 | 1,306,457 | -0.25(-0.16%) |
Apr 20, 2017 | 156.53 | 158.89 | 155.99 | 157.60 | 1,878,559 | +1.20(+0.77%) |
Apr 19, 2017 | 156.79 | 157.16 | 155.49 | 156.40 | 1,140,591 | +0.39(+0.25%) |
Apr 18, 2017 | 159.41 | 159.58 | 155.33 | 156.01 | 1,030,552 | -0.53(-0.34%) |
Apr 17, 2017 | 155.20 | 156.89 | 154.64 | 156.54 | 960,664 | +1.83(+1.18%) |
Apr 13, 2017 | 155.60 | 156.03 | 154.39 | 154.71 | 1,348,127 | -1.35(-0.87%) |
Apr 12, 2017 | 156.27 | 156.93 | 154.95 | 156.06 | 1,147,179 | -0.94(-0.60%) |
Apr 11, 2017 | 156.54 | 157.14 | 155.41 | 157.00 | 1,112,132 | -0.01(-0.01%) |
Apr 10, 2017 | 156.02 | 158.21 | 155.98 | 157.01 | 1,126,116 | +1.11(+0.71%) |
Apr 07, 2017 | 155.11 | 156.51 | 154.80 | 155.90 | 1,167,323 | +0.32(+0.21%) |
Apr 06, 2017 | 154.38 | 155.87 | 153.66 | 155.59 | 1,068,757 | +1.10(+0.71%) |
Apr 05, 2017 | 155.90 | 156.46 | 154.31 | 154.49 | 1,115,520 | -0.89(-0.57%) |
Apr 04, 2017 | 156.25 | 157.01 | 154.58 | 155.38 | 915,842 | -0.74(-0.47%) |
Apr 03, 2017 | 155.08 | 157.18 | 155.05 | 156.12 | 1,588,080 | +1.04(+0.67%) |
Mar 31, 2017 | 156.21 | 156.57 | 154.66 | 155.08 | 1,373,276 | -1.59(-1.02%) |
Mar 30, 2017 | 154.58 | 157.38 | 154.42 | 156.67 | 1,125,980 | +1.97(+1.27%) |
Mar 29, 2017 | 154.13 | 155.44 | 153.78 | 154.70 | 1,087,597 | +0.36(+0.23%) |
Mar 28, 2017 | 151.62 | 154.75 | 151.61 | 154.35 | 1,412,885 | +2.26(+1.49%) |
Mar 27, 2017 | 150.51 | 152.23 | 148.78 | 152.09 | 2,512,269 | -0.53(-0.34%) |
Mar 24, 2017 | 155.55 | 156.67 | 151.48 | 152.61 | 2,345,291 | -2.47(-1.59%) |
Mar 23, 2017 | 156.07 | 156.54 | 154.66 | 155.08 | 2,025,381 | -0.99(-0.64%) |
Mar 22, 2017 | 156.69 | 157.34 | 155.15 | 156.07 | 1,396,616 | -0.52(-0.33%) |
Mar 21, 2017 | 157.75 | 158.00 | 155.83 | 156.59 | 1,630,813 | -0.56(-0.36%) |
Mar 20, 2017 | 157.84 | 157.95 | 156.27 | 157.15 | 1,353,149 | -0.64(-0.40%) |
Mar 17, 2017 | 158.26 | 158.61 | 156.65 | 157.79 | 1,712,044 | -0.14(-0.09%) |
Mar 16, 2017 | 158.66 | 159.22 | 156.23 | 157.93 | 2,125,540 | -0.73(-0.46%) |
Mar 15, 2017 | 155.66 | 160.15 | 154.89 | 158.66 | 2,083,677 | +3.77(+2.43%) |
Mar 14, 2017 | 155.63 | 156.78 | 153.03 | 154.89 | 1,364,421 | -1.93(-1.23%) |
Mar 13, 2017 | 155.84 | 157.05 | 155.33 | 156.82 | 1,621,545 | +0.78(+0.50%) |
Mar 10, 2017 | 156.57 | 157.15 | 155.07 | 156.04 | 1,171,005 | +0.22(+0.14%) |
Mar 09, 2017 | 155.66 | 156.73 | 155.00 | 155.83 | 2,141,796 | +0.50(+0.32%) |
Mar 08, 2017 | 155.65 | 156.10 | 155.03 | 155.33 | 1,012,637 | +0.27(+0.18%) |
Mar 07, 2017 | 154.43 | 155.95 | 154.35 | 155.06 | 1,808,277 | +0.16(+0.10%) |
Mar 06, 2017 | 153.85 | 155.36 | 153.18 | 154.90 | 2,375,433 | -0.15(-0.10%) |
Mar 03, 2017 | 154.91 | 155.42 | 154.22 | 155.05 | 1,062,480 | +0.03(+0.02%) |
Mar 02, 2017 | 155.81 | 156.59 | 154.68 | 155.02 | 1,319,859 | -0.93(-0.60%) |
Mar 01, 2017 | 155.21 | 158.04 | 155.14 | 155.96 | 2,594,725 | +2.01(+1.30%) |
Feb 28, 2017 | 154.18 | 154.29 | 152.37 | 153.95 | 1,758,828 | -0.08(-0.05%) |
Feb 27, 2017 | 152.61 | 154.55 | 152.11 | 154.03 | 1,564,680 | +1.01(+0.66%) |
Feb 24, 2017 | 152.93 | 153.09 | 150.56 | 153.02 | 1,023,516 | -0.08(-0.05%) |
Feb 23, 2017 | 153.14 | 153.47 | 152.44 | 153.11 | 905,662 | +0.61(+0.40%) |
Feb 22, 2017 | 152.31 | 153.53 | 151.81 | 152.50 | 1,209,424 | -0.89(-0.58%) |
Feb 21, 2017 | 150.14 | 153.63 | 149.71 | 153.39 | 2,368,161 | +3.71(+2.48%) |
Feb 17, 2017 | 149.68 | 149.68 | 149.68 | 0 | -3.29(-2.15%) | |
Feb 16, 2017 | 151.31 | 153.31 | 149.72 | 152.97 | 2,233,037 | +1.01(+0.66%) |
Feb 15, 2017 | 152.28 | 153.81 | 151.09 | 151.96 | 3,220,736 | -0.59(-0.39%) |
Feb 14, 2017 | 151.88 | 154.94 | 150.02 | 152.55 | 4,707,190 | -0.19(-0.12%) |
Feb 13, 2017 | 152.23 | 153.39 | 150.38 | 152.73 | 1,481,676 | +1.12(+0.74%) |
Feb 10, 2017 | 151.67 | 151.76 | 149.62 | 151.61 | 1,436,577 | +0.60(+0.40%) |
Feb 09, 2017 | 148.29 | 151.77 | 147.34 | 151.02 | 2,746,266 | +2.88(+1.94%) |
Feb 08, 2017 | 148.62 | 146.47 | 148.14 | 1,892,480 | +0.01(+0.01%) | |
Feb 07, 2017 | 147.02 | 148.72 | 145.10 | 148.13 | 2,204,574 | +1.66(+1.13%) |
Feb 06, 2017 | 148.23 | 149.44 | 145.87 | 146.47 | 1,686,296 | -2.12(-1.43%) |
Feb 03, 2017 | 148.12 | 151.13 | 147.88 | 148.59 | 2,129,256 | +1.33(+0.90%) |
Feb 02, 2017 | 149.45 | 149.74 | 146.33 | 147.26 | 2,700,720 | -2.92(-1.95%) |