Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 302.36 | 303.91 | 298.18 | 298.19 | 1,167,825 | -3.16(-1.05%) |
Feb 27, 2018 | 302.34 | 304.84 | 301.28 | 301.35 | 1,639,267 | -0.45(-0.15%) |
Feb 26, 2018 | 302.89 | 304.00 | 300.43 | 301.80 | 1,374,240 | +0.01(+0.00%) |
Feb 23, 2018 | 299.73 | 301.79 | 297.71 | 301.79 | 1,072,724 | +2.76(+0.92%) |
Feb 22, 2018 | 299.03 | 1,702,566 | -1.39(-0.46%) | |||
Feb 21, 2018 | 302.05 | 305.40 | 300.36 | 300.42 | 1,653,141 | -1.37(-0.45%) |
Feb 20, 2018 | 302.17 | 305.09 | 300.56 | 301.79 | 1,310,530 | -1.55(-0.51%) |
Feb 16, 2018 | 303.33 | 303.33 | 303.33 | 0 | -0.40(-0.13%) | |
Feb 15, 2018 | 300.70 | 303.75 | 298.46 | 303.73 | 1,386,349 | +5.34(+1.79%) |
Feb 14, 2018 | 293.47 | 299.01 | 292.96 | 298.39 | 1,962,913 | +3.73(+1.26%) |
Feb 13, 2018 | 295.34 | 294.67 | 1,520,367 | +3.72(+1.28%) | ||
Feb 12, 2018 | 289.88 | 293.19 | 286.14 | 290.95 | 2,173,806 | +3.69(+1.29%) |
Feb 09, 2018 | 284.46 | 290.17 | 279.54 | 287.26 | 2,812,830 | +5.99(+2.13%) |
Feb 08, 2018 | 294.65 | 295.31 | 281.02 | 281.26 | 3,106,639 | -9.37(-3.22%) |
Feb 07, 2018 | 284.62 | 294.76 | 284.23 | 290.63 | 2,429,916 | +6.60(+2.32%) |
Feb 06, 2018 | 276.56 | 286.07 | 275.32 | 284.03 | 3,090,724 | -1.14(-0.40%) |
Feb 05, 2018 | 293.32 | 297.55 | 274.38 | 285.18 | 3,469,346 | -11.54(-3.89%) |
Feb 02, 2018 | 298.68 | 301.21 | 295.75 | 296.71 | 2,327,880 | -3.97(-1.32%) |
Feb 01, 2018 | 298.06 | 304.39 | 297.85 | 300.68 | 1,877,352 | +2.13(+0.71%) |
Jan 31, 2018 | 297.23 | 301.64 | 296.54 | 298.56 | 2,242,860 | +3.75(+1.27%) |
Jan 30, 2018 | 291.55 | 296.76 | 290.98 | 294.80 | 2,415,505 | -0.87(-0.29%) |
Jan 29, 2018 | 294.48 | 298.11 | 287.87 | 295.67 | 3,424,064 | +5.48(+1.89%) |
Jan 26, 2018 | 283.43 | 290.36 | 281.64 | 290.18 | 2,445,182 | +8.56(+3.04%) |
Jan 25, 2018 | 278.52 | 282.01 | 277.82 | 281.62 | 2,118,911 | +3.56(+1.28%) |
Jan 24, 2018 | 276.70 | 279.73 | 275.48 | 278.06 | 1,469,530 | +1.51(+0.54%) |
Jan 23, 2018 | 277.64 | 278.62 | 276.39 | 276.55 | 1,228,443 | -0.25(-0.09%) |
Jan 22, 2018 | 279.14 | 279.92 | 276.78 | 276.81 | 1,735,042 | -2.52(-0.90%) |
Jan 19, 2018 | 281.21 | 281.21 | 279.14 | 279.33 | 1,796,907 | -0.84(-0.30%) |
Jan 18, 2018 | 281.11 | 282.63 | 280.16 | 280.17 | 1,157,189 | -1.56(-0.56%) |
Jan 17, 2018 | 278.88 | 282.48 | 277.92 | 281.74 | 1,199,847 | +4.00(+1.44%) |
Jan 16, 2018 | 282.99 | 283.12 | 277.65 | 277.74 | 1,630,966 | -5.17(-1.83%) |
Jan 12, 2018 | 282.91 | 282.91 | 282.91 | 0 | +4.31(+1.55%) | |
Jan 11, 2018 | 279.20 | 279.39 | 278.35 | 278.60 | 1,368,897 | +0.07(+0.02%) |
Jan 10, 2018 | 277.65 | 278.53 | 1,788,246 | +0.45(+0.16%) | ||
Jan 09, 2018 | 276.81 | 279.19 | 276.31 | 278.08 | 1,028,899 | +1.98(+0.72%) |
Jan 08, 2018 | 276.77 | 277.99 | 275.81 | 276.10 | 1,288,959 | -1.28(-0.46%) |
Jan 05, 2018 | 274.27 | 277.80 | 274.26 | 277.38 | 1,475,128 | +2.49(+0.91%) |
Jan 04, 2018 | 270.24 | 275.04 | 270.07 | 274.89 | 1,714,476 | +4.64(+1.72%) |
Jan 03, 2018 | 268.38 | 270.51 | 268.08 | 270.25 | 1,061,943 | +2.25(+0.84%) |
Jan 02, 2018 | 270.92 | 270.12 | 267.13 | 268.01 | 1,413,826 | -2.11(-0.78%) |
Dec 29, 2017 | 270.12 | 270.12 | 270.12 | 0 | -0.88(-0.33%) | |
Dec 28, 2017 | 269.09 | 271.17 | 268.99 | 271.00 | 857,798 | +2.24(+0.83%) |
Dec 27, 2017 | 268.96 | 268.96 | 267.61 | 268.76 | 683,038 | +0.78(+0.29%) |
Dec 26, 2017 | 267.85 | 269.04 | 267.53 | 267.98 | 615,014 | +0.40(+0.15%) |
Dec 22, 2017 | 267.80 | 268.60 | 267.21 | 267.58 | 645,316 | +0.71(+0.26%) |
Dec 21, 2017 | 268.39 | 268.56 | 266.72 | 266.87 | 1,032,237 | -0.45(-0.17%) |
Dec 20, 2017 | 269.10 | 270.29 | 267.26 | 267.32 | 1,108,070 | -1.89(-0.70%) |
Dec 19, 2017 | 271.56 | 271.87 | 269.16 | 269.21 | 1,106,427 | -2.35(-0.86%) |
Dec 18, 2017 | 272.25 | 272.55 | 268.39 | 271.56 | 1,490,907 | -0.05(-0.02%) |
Dec 15, 2017 | 268.13 | 272.08 | 267.91 | 271.61 | 2,293,220 | +4.89(+1.83%) |
Dec 14, 2017 | 267.73 | 268.40 | 266.22 | 266.72 | 1,031,213 | -0.66(-0.25%) |
Dec 13, 2017 | 266.42 | 269.10 | 266.18 | 267.38 | 1,018,054 | +1.60(+0.60%) |
Dec 12, 2017 | 265.78 | 266.63 | 264.95 | 265.78 | 1,286,455 | -0.24(-0.09%) |
Dec 11, 2017 | 265.41 | 266.91 | 265.15 | 266.01 | 910,149 | +0.27(+0.10%) |
Dec 08, 2017 | 266.34 | 266.34 | 263.72 | 265.74 | 1,014,893 | +1.20(+0.45%) |
Dec 07, 2017 | 262.36 | 265.33 | 262.34 | 264.54 | 1,155,682 | +2.06(+0.79%) |
Dec 06, 2017 | 262.49 | 263.40 | 261.03 | 262.48 | 980,175 | +1.54(+0.59%) |
Dec 05, 2017 | 264.61 | 264.61 | 260.88 | 260.94 | 1,391,348 | -1.38(-0.53%) |
Dec 04, 2017 | 266.00 | 262.18 | 262.32 | 1,623,163 | -1.51(-0.57%) | |
Dec 01, 2017 | 268.44 | 268.92 | 262.62 | 263.82 | 2,029,400 | -4.67(-1.74%) |
Nov 30, 2017 | 268.91 | 270.02 | 267.95 | 268.49 | 3,120,726 | +0.30(+0.11%) |
Nov 29, 2017 | 267.14 | 268.57 | 266.16 | 268.19 | 1,423,924 | +1.46(+0.55%) |
Nov 28, 2017 | 264.86 | 267.08 | 264.35 | 266.73 | 1,156,422 | +1.93(+0.73%) |
Nov 27, 2017 | 264.21 | 264.95 | 263.41 | 264.80 | 786,758 | +0.74(+0.28%) |
Nov 24, 2017 | 263.45 | 264.40 | 263.39 | 264.06 | 383,823 | +0.79(+0.30%) |
Nov 22, 2017 | 264.47 | 264.93 | 262.83 | 263.27 | 820,159 | -1.73(-0.65%) |
Nov 21, 2017 | 263.57 | 265.56 | 263.05 | 265.00 | 1,026,192 | +1.92(+0.73%) |
Nov 20, 2017 | 259.36 | 263.85 | 259.20 | 263.08 | 1,078,892 | +4.14(+1.60%) |
Nov 17, 2017 | 260.52 | 261.23 | 258.78 | 258.94 | 828,041 | -2.47(-0.94%) |
Nov 16, 2017 | 260.11 | 261.54 | 260.03 | 261.41 | 760,172 | +1.68(+0.65%) |
Nov 15, 2017 | 261.79 | 262.36 | 259.65 | 259.73 | 902,817 | -2.59(-0.99%) |
Nov 14, 2017 | 260.87 | 262.54 | 259.78 | 262.32 | 724,410 | +0.66(+0.25%) |
Nov 13, 2017 | 260.03 | 261.92 | 259.45 | 261.66 | 840,573 | +1.49(+0.57%) |
Nov 10, 2017 | 259.44 | 260.60 | 258.99 | 260.17 | 754,505 | +0.08(+0.03%) |
Nov 09, 2017 | 263.25 | 263.43 | 259.43 | 260.10 | 1,063,919 | -3.81(-1.44%) |
Nov 08, 2017 | 262.07 | 263.96 | 261.95 | 263.91 | 872,791 | +1.97(+0.75%) |
Nov 07, 2017 | 259.26 | 262.01 | 259.26 | 261.94 | 1,045,973 | +2.68(+1.04%) |
Nov 06, 2017 | 258.96 | 260.81 | 258.09 | 259.26 | 857,899 | +0.08(+0.03%) |
Nov 03, 2017 | 259.96 | 260.74 | 258.39 | 259.19 | 780,087 | -0.73(-0.28%) |
Nov 02, 2017 | 255.94 | 259.91 | 255.94 | 259.91 | 1,039,224 | +3.56(+1.39%) |
Nov 01, 2017 | 258.40 | 258.91 | 256.04 | 256.35 | 1,215,248 | -1.31(-0.51%) |
Oct 31, 2017 | 258.49 | 259.06 | 257.64 | 257.66 | 829,809 | -0.39(-0.15%) |
Oct 30, 2017 | 257.94 | 259.55 | 257.37 | 258.05 | 1,384,338 | +0.53(+0.20%) |
Oct 27, 2017 | 257.48 | 259.51 | 257.31 | 257.52 | 1,194,473 | +0.09(+0.04%) |
Oct 26, 2017 | 262.07 | 262.89 | 253.60 | 257.43 | 1,911,790 | -3.80(-1.45%) |
Oct 25, 2017 | 261.58 | 264.17 | 260.29 | 261.23 | 1,983,986 | -0.60(-0.23%) |
Oct 24, 2017 | 263.12 | 265.05 | 259.70 | 261.83 | 3,070,813 | -6.34(-2.36%) |
Oct 23, 2017 | 268.44 | 268.86 | 267.45 | 268.17 | 1,481,537 | +0.61(+0.23%) |
Oct 20, 2017 | 265.82 | 267.56 | 264.71 | 267.56 | 1,116,323 | +2.64(+1.00%) |
Oct 19, 2017 | 263.85 | 265.11 | 261.72 | 264.91 | 870,422 | +1.06(+0.40%) |
Oct 18, 2017 | 266.16 | 266.56 | 263.12 | 263.85 | 1,353,071 | -2.26(-0.85%) |
Oct 17, 2017 | 266.47 | 266.66 | 265.06 | 266.11 | 886,976 | -0.56(-0.21%) |
Oct 16, 2017 | 267.34 | 268.12 | 265.67 | 266.67 | 703,524 | -0.38(-0.14%) |
Oct 13, 2017 | 268.91 | 269.39 | 266.84 | 267.05 | 1,310,478 | -1.47(-0.55%) |
Oct 12, 2017 | 266.18 | 268.86 | 266.12 | 268.52 | 1,037,831 | +2.14(+0.80%) |
Oct 11, 2017 | 265.59 | 266.55 | 265.09 | 266.38 | 844,578 | +0.73(+0.28%) |
Oct 10, 2017 | 266.15 | 266.15 | 264.39 | 265.64 | 1,126,103 | +0.34(+0.13%) |
Oct 09, 2017 | 264.73 | 266.17 | 263.79 | 265.30 | 1,052,899 | +0.70(+0.27%) |
Oct 06, 2017 | 263.38 | 264.60 | 262.77 | 264.60 | 1,026,099 | +1.57(+0.60%) |
Oct 05, 2017 | 261.55 | 263.61 | 261.40 | 263.02 | 1,136,689 | +1.31(+0.50%) |
Oct 04, 2017 | 261.94 | 262.62 | 261.25 | 261.72 | 1,080,930 | +0.13(+0.05%) |
Oct 03, 2017 | 260.35 | 262.56 | 260.28 | 261.58 | 960,750 | +1.28(+0.49%) |
Oct 02, 2017 | 259.86 | 260.35 | 258.58 | 260.31 | 1,205,398 | +0.87(+0.33%) |
Sep 29, 2017 | 258.32 | 259.50 | 258.10 | 259.44 | 1,090,154 | +0.97(+0.38%) |
Sep 28, 2017 | 258.37 | 259.50 | 256.33 | 258.47 | 986,088 | -0.84(-0.32%) |
Sep 27, 2017 | 258.37 | 259.30 | 1,164,128 | +0.46(+0.18%) | ||
Sep 26, 2017 | 257.98 | 259.77 | 257.70 | 258.84 | 1,226,901 | +2.28(+0.89%) |
Sep 25, 2017 | 257.92 | 258.34 | 254.77 | 256.56 | 1,461,957 | -1.41(-0.55%) |
Sep 22, 2017 | 258.06 | 260.33 | 257.74 | 257.97 | 1,218,245 | +0.44(+0.17%) |
Sep 21, 2017 | 257.61 | 258.27 | 257.01 | 257.53 | 1,047,174 | +0.09(+0.04%) |
Sep 20, 2017 | 255.31 | 257.49 | 255.21 | 257.44 | 1,512,959 | +1.88(+0.74%) |
Sep 19, 2017 | 254.42 | 256.90 | 253.89 | 255.56 | 1,632,692 | +1.55(+0.61%) |
Sep 18, 2017 | 253.22 | 254.45 | 252.84 | 254.01 | 1,202,574 | +1.25(+0.50%) |
Sep 15, 2017 | 252.79 | 253.63 | 251.69 | 252.76 | 2,423,035 | +0.80(+0.32%) |
Sep 14, 2017 | 251.00 | 252.00 | 249.50 | 251.95 | 1,802,843 | +0.95(+0.38%) |
Sep 13, 2017 | 253.39 | 253.39 | 250.93 | 251.00 | 1,366,346 | -2.95(-1.16%) |
Sep 12, 2017 | 254.55 | 254.81 | 253.27 | 253.95 | 766,467 | -0.63(-0.25%) |
Sep 11, 2017 | 253.93 | 254.67 | 252.68 | 254.58 | 1,097,404 | +1.32(+0.52%) |
Sep 08, 2017 | 252.10 | 253.89 | 252.10 | 253.26 | 1,389,450 | +0.46(+0.18%) |
Sep 07, 2017 | 252.04 | 253.15 | 251.03 | 252.80 | 1,104,342 | +0.75(+0.30%) |
Sep 06, 2017 | 253.68 | 254.13 | 251.93 | 252.04 | 1,456,002 | -0.63(-0.25%) |
Sep 05, 2017 | 254.55 | 254.62 | 252.43 | 252.67 | 1,660,521 | +0.01(+0.00%) |
Sep 01, 2017 | 255.82 | 256.13 | 252.66 | 252.66 | 1,421,839 | -2.68(-1.05%) |
Aug 31, 2017 | 256.57 | 256.57 | 254.99 | 255.34 | 1,174,958 | -0.76(-0.30%) |
Aug 30, 2017 | 256.20 | 256.87 | 255.43 | 256.10 | 1,521,772 | -0.02(-0.01%) |
Aug 29, 2017 | 253.09 | 256.15 | 253.09 | 256.12 | 1,536,826 | +3.77(+1.49%) |
Aug 28, 2017 | 252.45 | 252.55 | 251.44 | 252.35 | 998,424 | +0.67(+0.27%) |
Aug 25, 2017 | 252.61 | 253.24 | 251.60 | 251.68 | 687,103 | +0.17(+0.07%) |
Aug 24, 2017 | 252.27 | 252.72 | 250.39 | 251.51 | 691,124 | -0.20(-0.08%) |
Aug 23, 2017 | 252.68 | 253.14 | 251.45 | 251.71 | 838,245 | -1.63(-0.64%) |
Aug 22, 2017 | 252.27 | 253.91 | 251.82 | 253.34 | 1,155,507 | +2.43(+0.97%) |
Aug 21, 2017 | 249.35 | 251.21 | 247.50 | 250.91 | 1,157,417 | +2.23(+0.90%) |
Aug 18, 2017 | 250.07 | 250.40 | 248.37 | 248.69 | 1,449,404 | -1.84(-0.74%) |
Aug 17, 2017 | 253.72 | 254.05 | 250.41 | 250.53 | 1,283,072 | -3.64(-1.43%) |
Aug 16, 2017 | 254.24 | 255.01 | 253.80 | 254.17 | 1,245,776 | -0.33(-0.13%) |
Aug 15, 2017 | 255.98 | 256.40 | 253.94 | 254.50 | 1,227,494 | -1.15(-0.45%) |
Aug 14, 2017 | 253.88 | 256.05 | 252.89 | 255.65 | 1,447,297 | +3.18(+1.26%) |
Aug 11, 2017 | 251.71 | 254.70 | 251.51 | 252.47 | 1,188,422 | +0.41(+0.16%) |
Aug 10, 2017 | 254.80 | 255.25 | 251.84 | 252.05 | 1,611,245 | -1.64(-0.65%) |
Aug 09, 2017 | 250.35 | 253.96 | 250.18 | 253.69 | 2,106,069 | +4.25(+1.71%) |
Aug 08, 2017 | 247.51 | 249.70 | 247.14 | 249.44 | 1,213,608 | +2.45(+0.99%) |
Aug 07, 2017 | 247.12 | 247.47 | 246.53 | 246.98 | 924,763 | +0.12(+0.05%) |
Aug 04, 2017 | 246.25 | 246.86 | 245.36 | 246.86 | 958,155 | +0.98(+0.40%) |
Aug 03, 2017 | 244.37 | 245.95 | 243.37 | 245.88 | 1,183,436 | +0.93(+0.38%) |
Aug 02, 2017 | 243.31 | 245.06 | 242.83 | 244.95 | 1,183,616 | +1.70(+0.70%) |
Aug 01, 2017 | 244.31 | 244.64 | 242.62 | 243.24 | 1,248,080 | +0.43(+0.18%) |
Jul 31, 2017 | 242.22 | 244.23 | 241.90 | 242.81 | 1,378,414 | +1.43(+0.59%) |
Jul 28, 2017 | 239.44 | 241.68 | 238.20 | 241.38 | 1,306,880 | +1.90(+0.79%) |
Jul 27, 2017 | 241.21 | 241.45 | 237.86 | 239.49 | 1,344,416 | -1.43(-0.59%) |
Jul 26, 2017 | 241.72 | 241.86 | 240.02 | 240.91 | 1,061,886 | +0.02(+0.01%) |
Jul 25, 2017 | 242.27 | 242.76 | 240.81 | 240.90 | 968,797 | -0.37(-0.16%) |
Jul 24, 2017 | 240.60 | 242.07 | 240.38 | 241.27 | 924,860 | +0.97(+0.40%) |
Jul 21, 2017 | 239.63 | 241.10 | 238.43 | 240.31 | 1,479,935 | -0.46(-0.19%) |
Jul 20, 2017 | 241.52 | 241.66 | 240.30 | 240.77 | 1,384,660 | -0.83(-0.34%) |
Jul 19, 2017 | 239.11 | 242.10 | 238.58 | 241.60 | 1,371,338 | +3.22(+1.35%) |
Jul 18, 2017 | 241.57 | 243.51 | 237.74 | 238.37 | 2,178,536 | -1.41(-0.59%) |
Jul 17, 2017 | 239.79 | 241.09 | 239.05 | 239.78 | 1,586,397 | +0.30(+0.12%) |
Jul 14, 2017 | 238.59 | 240.02 | 238.31 | 239.49 | 1,068,206 | +1.14(+0.48%) |
Jul 13, 2017 | 238.65 | 239.25 | 237.53 | 238.35 | 848,690 | +0.33(+0.14%) |
Jul 12, 2017 | 238.67 | 240.02 | 238.01 | 238.01 | 977,606 | -0.05(-0.02%) |
Jul 11, 2017 | 237.36 | 239.17 | 236.93 | 238.06 | 1,101,630 | +0.71(+0.30%) |
Jul 10, 2017 | 237.30 | 239.30 | 236.24 | 237.36 | 1,621,943 | +0.31(+0.13%) |
Jul 07, 2017 | 234.11 | 238.50 | 233.97 | 237.05 | 1,440,348 | +3.52(+1.51%) |
Jul 06, 2017 | 234.39 | 235.62 | 233.06 | 233.53 | 921,646 | -1.20(-0.51%) |
Jul 05, 2017 | 232.31 | 235.82 | 232.23 | 234.72 | 1,045,967 | +2.89(+1.25%) |
Jul 03, 2017 | 230.56 | 233.13 | 230.40 | 231.83 | 556,792 | +1.09(+0.47%) |
Jun 30, 2017 | 230.75 | 231.83 | 229.67 | 230.74 | 1,306,410 | +0.73(+0.32%) |
Jun 29, 2017 | 232.60 | 232.60 | 228.31 | 230.01 | 1,089,016 | -2.74(-1.18%) |
Jun 28, 2017 | 231.96 | 233.49 | 231.37 | 232.75 | 1,150,082 | +1.82(+0.79%) |
Jun 27, 2017 | 232.16 | 232.90 | 230.92 | 230.92 | 890,913 | -1.56(-0.67%) |
Jun 26, 2017 | 233.70 | 235.39 | 232.30 | 232.48 | 1,067,325 | -0.78(-0.33%) |
Jun 23, 2017 | 232.75 | 233.96 | 232.75 | 233.26 | 1,235,416 | +0.17(+0.07%) |
Jun 22, 2017 | 235.00 | 235.81 | 233.04 | 233.09 | 834,966 | -2.13(-0.90%) |
Jun 21, 2017 | 235.79 | 236.23 | 234.56 | 235.21 | 964,179 | +0.08(+0.04%) |
Jun 20, 2017 | 235.18 | 236.87 | 234.72 | 235.13 | 1,164,176 | +0.49(+0.21%) |
Jun 19, 2017 | 234.18 | 236.45 | 233.88 | 234.64 | 1,280,184 | +0.99(+0.42%) |
Jun 16, 2017 | 234.50 | 234.62 | 233.29 | 233.65 | 1,549,094 | +0.15(+0.06%) |
Jun 15, 2017 | 232.52 | 234.03 | 230.88 | 233.50 | 743,226 | +0.52(+0.22%) |
Jun 14, 2017 | 231.15 | 234.66 | 231.07 | 232.98 | 997,265 | +1.61(+0.70%) |
Jun 13, 2017 | 230.15 | 231.85 | 228.97 | 231.37 | 768,422 | +1.22(+0.53%) |
Jun 12, 2017 | 230.24 | 230.42 | 227.52 | 230.14 | 1,005,758 | -0.09(-0.04%) |
Jun 09, 2017 | 230.78 | 232.06 | 229.91 | 230.24 | 1,229,212 | -0.51(-0.22%) |
Jun 08, 2017 | 231.64 | 229.96 | 230.75 | 1,343,157 | +0.20(+0.09%) | |
Jun 07, 2017 | 230.57 | 230.94 | 229.60 | 230.55 | 792,680 | +0.42(+0.18%) |
Jun 06, 2017 | 232.35 | 232.69 | 230.00 | 230.13 | 1,071,623 | -2.70(-1.16%) |
Jun 05, 2017 | 233.97 | 234.64 | 232.80 | 232.84 | 749,842 | -1.35(-0.58%) |
Jun 02, 2017 | 233.79 | 235.13 | 233.35 | 234.19 | 901,451 | +0.66(+0.28%) |
Jun 01, 2017 | 233.71 | 234.14 | 232.31 | 233.53 | 997,699 | -0.14(-0.06%) |
May 31, 2017 | 232.29 | 233.79 | 232.12 | 233.67 | 1,812,568 | +0.86(+0.37%) |
May 30, 2017 | 234.25 | 235.09 | 232.50 | 232.80 | 1,085,359 | -1.45(-0.62%) |
May 26, 2017 | 232.92 | 234.54 | 232.51 | 234.25 | 1,034,885 | +1.31(+0.56%) |
May 25, 2017 | 232.06 | 233.16 | 231.70 | 232.94 | 1,010,263 | +1.66(+0.72%) |
May 24, 2017 | 229.76 | 231.70 | 229.67 | 231.28 | 1,056,077 | +1.40(+0.61%) |
May 23, 2017 | 229.58 | 230.09 | 228.01 | 229.88 | 1,059,177 | +1.10(+0.48%) |
May 22, 2017 | 231.89 | 231.89 | 228.11 | 228.78 | 1,938,778 | +3.50(+1.55%) |
May 19, 2017 | 221.90 | 225.35 | 221.42 | 225.28 | 1,518,533 | +4.52(+2.05%) |
May 18, 2017 | 221.77 | 222.15 | 219.68 | 220.76 | 1,508,602 | -1.59(-0.71%) |
May 17, 2017 | 224.34 | 223.58 | 222.08 | 222.35 | 1,142,110 | -1.99(-0.89%) |
May 16, 2017 | 224.69 | 225.67 | 224.16 | 224.34 | 744,469 | -0.58(-0.26%) |
May 15, 2017 | 224.03 | 225.02 | 223.84 | 224.92 | 746,553 | +0.90(+0.40%) |
May 12, 2017 | 223.73 | 224.38 | 223.60 | 224.02 | 726,162 | -0.69(-0.31%) |
May 11, 2017 | 223.92 | 224.84 | 223.14 | 224.70 | 733,103 | +0.29(+0.13%) |
May 10, 2017 | 225.35 | 226.04 | 223.12 | 224.41 | 1,131,990 | -1.76(-0.78%) |
May 09, 2017 | 225.45 | 226.46 | 224.85 | 226.17 | 1,087,264 | +1.13(+0.50%) |
May 08, 2017 | 225.39 | 226.28 | 224.71 | 225.04 | 817,143 | -0.44(-0.19%) |
May 05, 2017 | 223.54 | 225.54 | 223.15 | 225.48 | 984,084 | +2.08(+0.93%) |
May 04, 2017 | 222.87 | 223.56 | 222.03 | 223.40 | 836,861 | +0.75(+0.34%) |
May 03, 2017 | 221.94 | 222.94 | 221.49 | 222.65 | 770,762 | +0.09(+0.04%) |
May 02, 2017 | 221.48 | 222.87 | 221.32 | 222.56 | 892,553 | +0.88(+0.39%) |
May 01, 2017 | 222.60 | 223.07 | 221.63 | 221.68 | 1,019,170 | -0.84(-0.38%) |
Apr 28, 2017 | 223.86 | 224.25 | 221.84 | 222.52 | 1,215,944 | -1.40(-0.62%) |
Apr 27, 2017 | 223.67 | 225.26 | 222.93 | 223.92 | 1,154,964 | +0.65(+0.29%) |
Apr 26, 2017 | 223.46 | 225.05 | 222.60 | 223.27 | 1,788,669 | +0.27(+0.12%) |
Apr 25, 2017 | 226.20 | 226.69 | 221.06 | 222.99 | 3,588,778 | -5.11(-2.24%) |
Apr 24, 2017 | 227.55 | 228.46 | 226.54 | 228.10 | 1,330,530 | +2.58(+1.14%) |
Apr 21, 2017 | 224.79 | 226.69 | 224.63 | 225.53 | 1,156,996 | +1.02(+0.46%) |
Apr 20, 2017 | 223.10 | 225.62 | 222.70 | 224.50 | 986,340 | +1.83(+0.82%) |
Apr 19, 2017 | 222.72 | 223.02 | 221.88 | 222.67 | 988,872 | +0.70(+0.32%) |
Apr 18, 2017 | 222.88 | 223.56 | 221.51 | 221.97 | 923,793 | -0.91(-0.41%) |
Apr 17, 2017 | 221.43 | 222.89 | 221.25 | 222.88 | 982,800 | +1.55(+0.70%) |
Apr 13, 2017 | 221.44 | 223.21 | 221.32 | 221.32 | 925,148 | -0.42(-0.19%) |
Apr 12, 2017 | 222.89 | 223.37 | 221.36 | 221.75 | 1,156,869 | -1.45(-0.65%) |
Apr 11, 2017 | 222.15 | 223.41 | 221.47 | 223.20 | 901,440 | +1.02(+0.46%) |
Apr 10, 2017 | 223.13 | 224.10 | 222.01 | 222.18 | 955,578 | -0.99(-0.44%) |
Apr 07, 2017 | 224.91 | 224.91 | 221.47 | 223.17 | 1,236,105 | +2.58(+1.17%) |
Apr 06, 2017 | 220.39 | 221.15 | 219.94 | 220.59 | 896,650 | +0.11(+0.05%) |
Apr 05, 2017 | 222.84 | 223.76 | 220.34 | 220.48 | 1,149,741 | -2.13(-0.96%) |
Apr 04, 2017 | 221.77 | 223.02 | 221.53 | 222.61 | 687,793 | +0.73(+0.33%) |
Apr 03, 2017 | 221.00 | 222.40 | 220.79 | 221.89 | 967,620 | +0.89(+0.40%) |
Mar 31, 2017 | 223.37 | 223.37 | 221.00 | 221.00 | 1,470,558 | -2.43(-1.09%) |
Mar 30, 2017 | 221.79 | 223.75 | 221.50 | 223.42 | 681,134 | +1.90(+0.86%) |
Mar 29, 2017 | 222.09 | 222.09 | 220.71 | 221.52 | 985,612 | -0.73(-0.33%) |
Mar 28, 2017 | 220.19 | 223.63 | 219.69 | 222.25 | 1,236,721 | +1.62(+0.73%) |
Mar 27, 2017 | 219.38 | 221.23 | 218.06 | 220.63 | 1,204,098 | -0.22(-0.10%) |
Mar 24, 2017 | 222.84 | 222.96 | 220.27 | 220.85 | 1,054,080 | -1.72(-0.77%) |
Mar 23, 2017 | 222.50 | 224.19 | 222.13 | 222.56 | 973,915 | +0.07(+0.03%) |
Mar 22, 2017 | 222.01 | 223.21 | 221.25 | 222.50 | 1,236,552 | +0.35(+0.16%) |
Mar 21, 2017 | 224.92 | 225.47 | 221.62 | 222.15 | 1,646,306 | -2.50(-1.11%) |
Mar 20, 2017 | 224.76 | 226.75 | 224.32 | 224.65 | 1,604,423 | +0.04(+0.02%) |
Mar 17, 2017 | 221.97 | 224.78 | 221.57 | 224.61 | 2,576,352 | +3.34(+1.51%) |
Mar 16, 2017 | 223.54 | 223.54 | 220.61 | 221.28 | 1,188,044 | -1.24(-0.56%) |
Mar 15, 2017 | 221.32 | 222.87 | 221.12 | 222.51 | 906,345 | +1.19(+0.54%) |
Mar 14, 2017 | 222.09 | 222.28 | 220.81 | 221.32 | 849,610 | -0.98(-0.44%) |
Mar 13, 2017 | 221.75 | 222.37 | 221.33 | 222.31 | 991,871 | +0.44(+0.20%) |
Mar 10, 2017 | 222.89 | 222.89 | 220.72 | 221.87 | 832,296 | -0.02(-0.01%) |
Mar 09, 2017 | 221.32 | 222.15 | 220.94 | 221.89 | 883,235 | +0.79(+0.36%) |
Mar 08, 2017 | 222.15 | 222.19 | 220.75 | 221.09 | 993,042 | -1.09(-0.49%) |
Mar 07, 2017 | 220.75 | 222.46 | 220.75 | 222.18 | 1,070,695 | +1.09(+0.49%) |
Mar 06, 2017 | 220.85 | 221.72 | 220.33 | 221.09 | 942,438 | -0.03(-0.01%) |
Mar 03, 2017 | 220.56 | 221.60 | 219.88 | 221.13 | 935,316 | +0.64(+0.29%) |
Mar 02, 2017 | 222.15 | 222.15 | 219.85 | 220.49 | 1,155,390 | -1.15(-0.52%) |