Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 182.87 | 183.34 | 177.84 | 178.36 | 536,497 | -3.02(-1.67%) |
Feb 27, 2018 | 183.81 | 184.46 | 181.31 | 181.39 | 351,979 | -2.32(-1.26%) |
Feb 26, 2018 | 182.69 | 185.04 | 181.60 | 183.71 | 480,666 | +1.14(+0.63%) |
Feb 23, 2018 | 183.81 | 184.22 | 179.51 | 182.57 | 581,350 | -0.85(-0.46%) |
Feb 22, 2018 | 182.89 | 183.41 | 811,329 | -3.82(-2.04%) | ||
Feb 21, 2018 | 187.06 | 189.15 | 187.06 | 187.24 | 359,909 | +0.09(+0.05%) |
Feb 20, 2018 | 186.04 | 187.99 | 185.14 | 187.14 | 402,761 | -0.03(-0.02%) |
Feb 16, 2018 | 187.18 | 187.18 | 187.18 | 0 | +1.59(+0.86%) | |
Feb 15, 2018 | 185.19 | 185.83 | 182.59 | 185.58 | 384,137 | +1.66(+0.90%) |
Feb 14, 2018 | 182.91 | 185.63 | 182.65 | 183.93 | 389,508 | -0.19(-0.10%) |
Feb 13, 2018 | 181.84 | 184.31 | 181.47 | 184.12 | 331,321 | +1.52(+0.84%) |
Feb 12, 2018 | 179.72 | 182.88 | 179.58 | 182.59 | 517,348 | +4.14(+2.32%) |
Feb 09, 2018 | 179.75 | 181.50 | 173.87 | 178.45 | 540,355 | -0.09(-0.05%) |
Feb 08, 2018 | 185.36 | 186.04 | 178.48 | 178.54 | 476,471 | -7.09(-3.82%) |
Feb 07, 2018 | 183.77 | 186.87 | 183.77 | 185.62 | 370,712 | +2.00(+1.09%) |
Feb 06, 2018 | 180.39 | 186.31 | 180.21 | 183.62 | 684,712 | -2.72(-1.46%) |
Feb 05, 2018 | 187.20 | 187.71 | 183.09 | 186.34 | 462,744 | -2.51(-1.33%) |
Feb 02, 2018 | 193.45 | 194.47 | 189.16 | 188.86 | 325,595 | -5.68(-2.92%) |
Feb 01, 2018 | 189.83 | 195.11 | 189.35 | 194.54 | 632,928 | +5.18(+2.74%) |
Jan 31, 2018 | 193.28 | 193.28 | 188.25 | 189.36 | 610,370 | -2.78(-1.45%) |
Jan 30, 2018 | 193.64 | 193.64 | 190.86 | 192.14 | 530,643 | -2.85(-1.46%) |
Jan 29, 2018 | 198.18 | 198.97 | 193.72 | 194.99 | 607,618 | -4.18(-2.10%) |
Jan 26, 2018 | 203.14 | 203.31 | 198.32 | 199.17 | 604,492 | -3.24(-1.60%) |
Jan 25, 2018 | 202.74 | 204.03 | 201.88 | 202.41 | 555,840 | +0.84(+0.42%) |
Jan 24, 2018 | 202.69 | 203.12 | 199.75 | 201.57 | 396,317 | -0.41(-0.20%) |
Jan 23, 2018 | 200.20 | 203.51 | 200.10 | 201.97 | 493,279 | +1.20(+0.60%) |
Jan 22, 2018 | 200.86 | 202.98 | 199.78 | 200.78 | 751,862 | +0.24(+0.12%) |
Jan 19, 2018 | 195.47 | 200.72 | 194.76 | 200.53 | 648,693 | +5.76(+2.96%) |
Jan 18, 2018 | 193.79 | 194.81 | 193.34 | 194.77 | 712,648 | -0.25(-0.13%) |
Jan 17, 2018 | 193.07 | 195.11 | 192.60 | 195.03 | 866,420 | +2.55(+1.32%) |
Jan 16, 2018 | 192.96 | 195.87 | 191.65 | 192.48 | 1,199,251 | -0.13(-0.07%) |
Jan 12, 2018 | 192.61 | 192.61 | 192.61 | 0 | +2.92(+1.54%) | |
Jan 11, 2018 | 185.45 | 190.61 | 185.08 | 189.69 | 1,158,205 | +4.70(+2.54%) |
Jan 10, 2018 | 183.99 | 185.49 | 182.16 | 184.98 | 909,335 | +0.16(+0.09%) |
Jan 09, 2018 | 178.16 | 185.82 | 177.66 | 184.82 | 1,101,095 | +6.64(+3.72%) |
Jan 08, 2018 | 179.32 | 179.49 | 177.49 | 178.18 | 636,040 | -1.40(-0.78%) |
Jan 05, 2018 | 180.76 | 181.10 | 177.94 | 179.58 | 639,230 | -1.53(-0.84%) |
Jan 04, 2018 | 185.31 | 185.31 | 180.11 | 181.10 | 732,689 | -3.08(-1.67%) |
Jan 03, 2018 | 183.87 | 184.19 | 181.08 | 184.19 | 1,182,704 | +1.85(+1.02%) |
Jan 02, 2018 | 184.90 | 185.03 | 182.91 | 182.33 | 1,224,193 | -1.75(-0.95%) |
Dec 29, 2017 | 184.08 | 184.08 | 184.08 | 0 | -1.98(-1.07%) | |
Dec 28, 2017 | 185.65 | 186.30 | 183.68 | 186.07 | 732,208 | +0.81(+0.44%) |
Dec 27, 2017 | 186.30 | 186.95 | 182.63 | 185.26 | 726,415 | -1.01(-0.54%) |
Dec 26, 2017 | 187.45 | 186.42 | 186.27 | 470,010 | +0.77(+0.41%) | |
Dec 22, 2017 | 187.10 | 187.36 | 185.12 | 185.51 | 751,600 | -0.40(-0.21%) |
Dec 21, 2017 | 187.19 | 187.71 | 183.77 | 185.91 | 1,051,988 | -1.17(-0.63%) |
Dec 20, 2017 | 188.81 | 189.03 | 187.00 | 187.08 | 440,681 | -1.96(-1.04%) |
Dec 19, 2017 | 192.47 | 193.13 | 188.78 | 189.03 | 506,499 | -2.35(-1.23%) |
Dec 18, 2017 | 190.55 | 191.61 | 188.41 | 191.39 | 647,207 | +1.85(+0.98%) |
Dec 15, 2017 | 189.01 | 190.38 | 187.43 | 189.53 | 637,609 | +1.06(+0.56%) |
Dec 14, 2017 | 190.72 | 191.31 | 188.22 | 188.47 | 384,352 | -1.87(-0.98%) |
Dec 13, 2017 | 189.24 | 190.93 | 187.39 | 190.35 | 447,550 | +2.03(+1.08%) |
Dec 12, 2017 | 193.72 | 193.90 | 188.12 | 188.32 | 436,349 | -5.34(-2.76%) |
Dec 11, 2017 | 193.99 | 195.35 | 190.02 | 193.66 | 605,442 | -0.75(-0.39%) |
Dec 08, 2017 | 193.91 | 196.20 | 190.82 | 194.41 | 874,195 | -0.01(-0.00%) |
Dec 07, 2017 | 198.29 | 201.81 | 189.20 | 194.41 | 1,035,812 | +3.72(+1.95%) |
Dec 06, 2017 | 192.22 | 192.74 | 190.02 | 190.69 | 676,005 | -1.94(-1.01%) |
Dec 05, 2017 | 190.45 | 193.23 | 190.42 | 192.63 | 443,040 | +2.22(+1.16%) |
Dec 04, 2017 | 194.04 | 194.60 | 190.27 | 190.41 | 486,164 | -2.46(-1.27%) |
Dec 01, 2017 | 194.29 | 195.77 | 192.43 | 192.87 | 414,284 | -1.25(-0.64%) |
Nov 30, 2017 | 193.97 | 195.67 | 191.50 | 194.12 | 751,989 | +1.15(+0.59%) |
Nov 29, 2017 | 194.79 | 196.00 | 192.78 | 192.97 | 418,866 | -1.91(-0.98%) |
Nov 28, 2017 | 196.94 | 197.37 | 193.76 | 194.88 | 430,777 | -1.09(-0.55%) |
Nov 27, 2017 | 199.14 | 199.79 | 195.82 | 195.97 | 316,495 | -4.09(-2.04%) |
Nov 24, 2017 | 198.73 | 200.11 | 198.35 | 200.05 | 124,801 | +1.75(+0.88%) |
Nov 22, 2017 | 198.16 | 198.68 | 197.46 | 198.30 | 245,146 | +0.07(+0.03%) |
Nov 21, 2017 | 197.69 | 199.02 | 197.49 | 198.23 | 229,734 | +1.24(+0.63%) |
Nov 20, 2017 | 198.52 | 199.36 | 196.97 | 196.99 | 253,663 | -1.66(-0.83%) |
Nov 17, 2017 | 196.54 | 198.87 | 195.97 | 198.65 | 310,544 | +1.59(+0.80%) |
Nov 16, 2017 | 196.34 | 198.10 | 194.60 | 197.06 | 448,337 | +1.38(+0.71%) |
Nov 15, 2017 | 197.26 | 197.28 | 195.33 | 195.68 | 313,868 | -2.38(-1.20%) |
Nov 14, 2017 | 197.50 | 199.06 | 196.10 | 198.06 | 368,008 | +0.34(+0.17%) |
Nov 13, 2017 | 199.25 | 200.35 | 197.58 | 197.72 | 340,295 | -2.34(-1.17%) |
Nov 10, 2017 | 201.03 | 202.26 | 199.96 | 200.05 | 223,354 | -0.47(-0.23%) |
Nov 09, 2017 | 201.17 | 202.10 | 199.69 | 200.52 | 205,298 | -1.99(-0.98%) |
Nov 08, 2017 | 203.25 | 203.97 | 201.16 | 202.51 | 248,862 | -0.73(-0.36%) |
Nov 07, 2017 | 203.93 | 204.99 | 202.37 | 203.24 | 213,050 | -0.84(-0.41%) |
Nov 06, 2017 | 203.11 | 204.21 | 202.49 | 204.08 | 350,358 | +0.94(+0.46%) |
Nov 03, 2017 | 200.35 | 203.46 | 199.46 | 203.14 | 276,741 | +3.29(+1.65%) |
Nov 02, 2017 | 198.92 | 201.54 | 198.92 | 199.85 | 269,487 | +1.15(+0.58%) |
Nov 01, 2017 | 198.66 | 200.42 | 198.00 | 198.70 | 211,451 | +1.25(+0.63%) |
Oct 31, 2017 | 195.68 | 198.54 | 195.43 | 197.45 | 261,128 | +2.28(+1.17%) |
Oct 30, 2017 | 196.05 | 196.44 | 193.55 | 195.16 | 198,199 | -0.82(-0.42%) |
Oct 27, 2017 | 195.03 | 196.51 | 193.65 | 195.98 | 215,729 | +1.39(+0.71%) |
Oct 26, 2017 | 195.47 | 195.63 | 194.05 | 194.60 | 225,843 | +0.03(+0.02%) |
Oct 25, 2017 | 195.37 | 195.42 | 193.41 | 194.56 | 294,688 | -0.95(-0.48%) |
Oct 24, 2017 | 197.98 | 198.14 | 195.29 | 195.51 | 396,512 | -2.13(-1.08%) |
Oct 23, 2017 | 197.26 | 197.79 | 196.83 | 197.64 | 368,823 | +0.63(+0.32%) |
Oct 20, 2017 | 192.26 | 197.13 | 191.55 | 197.01 | 617,990 | +5.18(+2.70%) |
Oct 19, 2017 | 190.88 | 191.93 | 189.17 | 191.83 | 541,815 | +0.60(+0.32%) |
Oct 18, 2017 | 188.85 | 192.18 | 187.96 | 191.22 | 383,351 | +2.42(+1.28%) |
Oct 17, 2017 | 186.73 | 188.92 | 186.41 | 188.80 | 316,298 | +2.22(+1.19%) |
Oct 16, 2017 | 187.18 | 187.26 | 185.86 | 186.59 | 465,584 | -0.88(-0.47%) |
Oct 13, 2017 | 187.80 | 188.04 | 186.77 | 187.47 | 211,073 | +0.41(+0.22%) |
Oct 12, 2017 | 186.16 | 187.77 | 186.16 | 187.06 | 289,671 | +0.53(+0.29%) |
Oct 11, 2017 | 185.79 | 186.85 | 185.70 | 186.53 | 237,915 | +0.47(+0.25%) |
Oct 10, 2017 | 186.47 | 187.33 | 185.93 | 186.05 | 325,441 | -0.66(-0.35%) |
Oct 09, 2017 | 187.39 | 187.55 | 185.78 | 186.71 | 275,919 | -0.94(-0.50%) |
Oct 06, 2017 | 185.25 | 187.67 | 184.31 | 187.65 | 659,514 | +1.91(+1.03%) |
Oct 05, 2017 | 189.00 | 189.22 | 185.44 | 185.74 | 499,622 | -3.44(-1.82%) |
Oct 04, 2017 | 191.02 | 191.02 | 188.66 | 189.18 | 372,154 | -0.95(-0.50%) |
Oct 03, 2017 | 190.54 | 191.65 | 189.05 | 190.13 | 355,576 | -0.29(-0.15%) |
Oct 02, 2017 | 196.47 | 196.47 | 189.99 | 190.42 | 425,688 | -5.29(-2.70%) |
Sep 29, 2017 | 190.81 | 196.26 | 189.63 | 195.72 | 638,110 | +5.43(+2.85%) |
Sep 28, 2017 | 194.33 | 195.21 | 187.16 | 190.29 | 1,218,508 | -5.36(-2.74%) |
Sep 27, 2017 | 194.52 | 196.63 | 194.17 | 195.65 | 616,424 | +2.62(+1.36%) |
Sep 26, 2017 | 197.17 | 197.25 | 193.01 | 193.03 | 594,941 | -3.54(-1.80%) |
Sep 25, 2017 | 199.29 | 199.66 | 196.04 | 196.57 | 266,206 | -2.71(-1.36%) |
Sep 22, 2017 | 196.59 | 199.41 | 196.59 | 199.29 | 248,597 | +2.16(+1.10%) |
Sep 21, 2017 | 196.49 | 197.34 | 195.37 | 197.12 | 308,843 | +0.67(+0.34%) |
Sep 20, 2017 | 197.65 | 198.19 | 196.31 | 196.46 | 191,271 | -0.90(-0.46%) |
Sep 19, 2017 | 196.47 | 197.60 | 196.16 | 197.36 | 306,118 | +1.50(+0.77%) |
Sep 18, 2017 | 195.23 | 196.88 | 194.82 | 195.85 | 227,738 | +1.06(+0.55%) |
Sep 15, 2017 | 196.02 | 196.24 | 194.55 | 194.79 | 357,712 | -1.27(-0.65%) |
Sep 14, 2017 | 196.82 | 196.82 | 195.68 | 196.06 | 218,285 | -1.16(-0.59%) |
Sep 13, 2017 | 197.54 | 197.97 | 196.34 | 197.22 | 207,386 | -0.52(-0.26%) |
Sep 12, 2017 | 197.99 | 199.37 | 197.12 | 197.73 | 243,291 | +0.08(+0.04%) |
Sep 11, 2017 | 196.76 | 198.96 | 196.76 | 197.66 | 303,052 | +2.27(+1.16%) |
Sep 08, 2017 | 193.82 | 196.61 | 193.31 | 195.38 | 223,242 | +1.70(+0.88%) |
Sep 07, 2017 | 194.92 | 195.09 | 193.06 | 193.68 | 182,500 | -0.47(-0.24%) |
Sep 06, 2017 | 194.63 | 195.10 | 193.59 | 194.16 | 213,724 | -0.04(-0.02%) |
Sep 05, 2017 | 195.60 | 196.10 | 192.51 | 194.20 | 272,734 | -1.75(-0.89%) |
Sep 01, 2017 | 195.89 | 197.33 | 194.77 | 195.95 | 220,069 | +0.38(+0.19%) |
Aug 31, 2017 | 192.77 | 195.75 | 192.06 | 195.57 | 323,978 | +3.54(+1.85%) |
Aug 30, 2017 | 188.31 | 192.48 | 188.31 | 192.03 | 397,794 | +3.78(+2.01%) |
Aug 29, 2017 | 186.74 | 188.71 | 186.74 | 188.25 | 230,791 | +0.65(+0.35%) |
Aug 28, 2017 | 190.68 | 191.13 | 186.53 | 187.59 | 445,229 | -2.64(-1.39%) |
Aug 25, 2017 | 189.88 | 190.90 | 189.55 | 190.24 | 180,064 | +0.82(+0.43%) |
Aug 24, 2017 | 191.46 | 191.46 | 189.18 | 189.42 | 213,698 | -1.03(-0.54%) |
Aug 23, 2017 | 190.41 | 191.69 | 190.00 | 190.45 | 231,713 | -0.34(-0.18%) |
Aug 22, 2017 | 189.05 | 191.58 | 189.05 | 190.79 | 350,289 | +2.12(+1.12%) |
Aug 21, 2017 | 189.07 | 189.86 | 188.25 | 188.67 | 236,089 | -0.26(-0.14%) |
Aug 18, 2017 | 188.24 | 190.12 | 187.48 | 188.93 | 236,967 | +0.57(+0.30%) |
Aug 17, 2017 | 189.68 | 190.53 | 188.12 | 188.37 | 254,742 | -1.72(-0.90%) |
Aug 16, 2017 | 186.55 | 190.41 | 186.38 | 190.08 | 319,365 | +3.54(+1.90%) |
Aug 15, 2017 | 187.70 | 188.20 | 186.43 | 186.54 | 254,981 | -1.02(-0.54%) |
Aug 14, 2017 | 184.62 | 187.92 | 184.62 | 187.56 | 331,536 | +4.24(+2.31%) |
Aug 11, 2017 | 180.79 | 184.11 | 180.79 | 183.32 | 187,798 | +1.32(+0.73%) |
Aug 10, 2017 | 181.69 | 182.91 | 180.69 | 182.00 | 192,002 | -0.51(-0.28%) |
Aug 09, 2017 | 182.99 | 185.27 | 182.03 | 182.50 | 331,339 | -0.79(-0.43%) |
Aug 08, 2017 | 183.35 | 184.21 | 181.59 | 183.29 | 196,532 | -0.08(-0.04%) |
Aug 07, 2017 | 183.96 | 184.01 | 182.69 | 183.37 | 250,318 | +0.04(+0.02%) |
Aug 04, 2017 | 183.04 | 183.95 | 182.40 | 183.33 | 220,154 | +0.82(+0.45%) |
Aug 03, 2017 | 180.99 | 182.65 | 180.60 | 182.50 | 249,354 | +1.60(+0.89%) |
Aug 02, 2017 | 181.94 | 182.61 | 180.00 | 180.90 | 316,116 | -0.92(-0.50%) |
Aug 01, 2017 | 181.88 | 182.62 | 181.55 | 181.82 | 426,332 | +1.00(+0.55%) |
Jul 31, 2017 | 181.83 | 182.21 | 180.65 | 180.82 | 204,423 | -1.00(-0.55%) |
Jul 28, 2017 | 180.80 | 182.99 | 180.56 | 181.83 | 188,439 | +0.64(+0.35%) |
Jul 27, 2017 | 182.93 | 183.10 | 180.90 | 181.18 | 244,698 | -1.35(-0.74%) |
Jul 26, 2017 | 180.15 | 183.43 | 180.15 | 182.53 | 291,935 | +2.47(+1.37%) |
Jul 25, 2017 | 180.87 | 181.06 | 179.44 | 180.06 | 258,499 | -0.03(-0.02%) |
Jul 24, 2017 | 179.39 | 180.73 | 178.88 | 180.09 | 376,399 | +1.27(+0.71%) |
Jul 21, 2017 | 177.43 | 179.78 | 177.22 | 178.82 | 309,997 | +1.99(+1.13%) |
Jul 20, 2017 | 176.94 | 177.47 | 176.10 | 176.83 | 189,551 | +0.08(+0.04%) |
Jul 19, 2017 | 175.05 | 177.00 | 175.05 | 176.76 | 195,473 | +1.75(+1.00%) |
Jul 18, 2017 | 175.31 | 175.62 | 173.94 | 175.01 | 210,822 | -0.30(-0.17%) |
Jul 17, 2017 | 175.26 | 176.22 | 174.88 | 175.31 | 207,603 | +0.47(+0.27%) |
Jul 14, 2017 | 175.71 | 175.85 | 174.50 | 174.84 | 243,734 | -0.39(-0.22%) |
Jul 13, 2017 | 176.66 | 176.66 | 174.27 | 175.22 | 315,819 | -1.52(-0.86%) |
Jul 12, 2017 | 174.94 | 177.30 | 174.68 | 176.74 | 341,700 | +2.80(+1.61%) |
Jul 11, 2017 | 173.87 | 174.21 | 172.52 | 173.94 | 276,573 | -0.27(-0.15%) |
Jul 10, 2017 | 173.54 | 175.09 | 172.75 | 174.21 | 263,310 | +0.75(+0.43%) |
Jul 07, 2017 | 171.33 | 174.02 | 171.01 | 173.46 | 651,730 | +2.65(+1.55%) |
Jul 06, 2017 | 170.78 | 171.22 | 169.43 | 170.81 | 286,226 | -0.66(-0.38%) |
Jul 05, 2017 | 171.59 | 172.41 | 169.92 | 171.47 | 524,247 | -0.32(-0.19%) |
Jul 03, 2017 | 174.42 | 174.83 | 171.72 | 171.79 | 186,052 | -2.23(-1.28%) |
Jun 30, 2017 | 172.43 | 174.75 | 172.43 | 174.02 | 289,094 | +1.42(+0.82%) |
Jun 29, 2017 | 176.43 | 176.43 | 170.88 | 172.60 | 526,902 | -3.84(-2.18%) |
Jun 28, 2017 | 177.06 | 177.20 | 176.19 | 176.45 | 301,133 | +0.15(+0.08%) |
Jun 27, 2017 | 179.25 | 179.25 | 176.18 | 176.30 | 258,843 | -3.22(-1.79%) |
Jun 26, 2017 | 181.12 | 181.73 | 178.91 | 179.52 | 295,555 | -0.85(-0.47%) |
Jun 23, 2017 | 179.77 | 181.49 | 178.43 | 180.37 | 317,785 | +0.54(+0.30%) |
Jun 22, 2017 | 179.72 | 180.72 | 178.41 | 179.83 | 336,679 | +0.20(+0.11%) |
Jun 21, 2017 | 179.45 | 180.63 | 178.04 | 179.63 | 396,395 | +0.61(+0.34%) |
Jun 20, 2017 | 180.13 | 180.97 | 178.38 | 179.03 | 385,661 | -1.44(-0.80%) |
Jun 19, 2017 | 179.44 | 180.64 | 178.75 | 180.47 | 445,979 | +1.87(+1.05%) |
Jun 16, 2017 | 175.51 | 178.60 | 175.51 | 178.60 | 586,098 | +3.27(+1.87%) |
Jun 15, 2017 | 173.28 | 175.40 | 172.13 | 175.33 | 336,799 | +0.92(+0.53%) |
Jun 14, 2017 | 175.18 | 176.53 | 172.99 | 174.41 | 396,277 | -0.77(-0.44%) |
Jun 13, 2017 | 173.13 | 175.82 | 173.09 | 175.18 | 430,138 | +2.47(+1.43%) |
Jun 12, 2017 | 171.61 | 173.61 | 170.33 | 172.71 | 761,345 | +0.18(+0.10%) |
Jun 09, 2017 | 180.22 | 181.18 | 171.79 | 172.53 | 1,119,356 | -7.47(-4.15%) |
Jun 08, 2017 | 176.71 | 180.76 | 173.95 | 180.00 | 1,260,674 | -3.51(-1.91%) |
Jun 07, 2017 | 182.38 | 183.57 | 181.46 | 183.51 | 971,356 | +1.58(+0.87%) |
Jun 06, 2017 | 179.96 | 183.18 | 179.70 | 181.93 | 512,975 | +0.81(+0.45%) |
Jun 05, 2017 | 184.22 | 184.22 | 181.07 | 181.12 | 628,920 | -2.73(-1.49%) |
Jun 02, 2017 | 183.08 | 184.24 | 182.81 | 183.85 | 535,192 | +0.59(+0.32%) |
Jun 01, 2017 | 182.78 | 183.53 | 181.20 | 183.26 | 462,260 | +0.66(+0.36%) |
May 31, 2017 | 179.99 | 183.21 | 179.26 | 182.60 | 2,071,442 | +3.12(+1.74%) |
May 30, 2017 | 178.08 | 179.66 | 177.58 | 179.49 | 578,823 | +1.44(+0.81%) |
May 26, 2017 | 175.53 | 178.05 | 175.53 | 178.05 | 379,851 | +2.27(+1.29%) |
May 25, 2017 | 176.37 | 177.15 | 175.47 | 175.78 | 325,076 | +0.41(+0.23%) |
May 24, 2017 | 176.23 | 176.81 | 174.98 | 175.37 | 379,169 | -0.43(-0.24%) |
May 23, 2017 | 174.15 | 176.48 | 174.15 | 175.80 | 413,661 | +1.36(+0.78%) |
May 22, 2017 | 172.68 | 174.77 | 172.13 | 174.44 | 401,526 | +2.00(+1.16%) |
May 19, 2017 | 170.75 | 173.07 | 170.21 | 172.44 | 554,398 | +2.77(+1.64%) |
May 18, 2017 | 169.71 | 171.30 | 168.42 | 169.67 | 526,063 | -0.34(-0.20%) |
May 17, 2017 | 171.28 | 171.28 | 169.83 | 170.01 | 374,515 | -2.36(-1.37%) |
May 16, 2017 | 171.72 | 172.69 | 170.70 | 172.38 | 479,151 | +1.82(+1.07%) |
May 15, 2017 | 170.56 | 171.07 | 170.34 | 170.56 | 266,387 | +0.03(+0.02%) |
May 12, 2017 | 171.59 | 171.65 | 170.34 | 170.53 | 204,776 | -1.37(-0.79%) |
May 11, 2017 | 171.20 | 172.42 | 170.29 | 171.90 | 189,681 | +0.14(+0.08%) |
May 10, 2017 | 170.40 | 172.25 | 170.40 | 171.75 | 217,162 | +1.17(+0.69%) |
May 09, 2017 | 171.02 | 171.02 | 169.13 | 170.58 | 246,789 | +0.50(+0.29%) |
May 08, 2017 | 172.00 | 172.00 | 169.27 | 170.09 | 380,569 | -1.88(-1.09%) |
May 05, 2017 | 171.19 | 172.48 | 170.69 | 171.97 | 225,544 | +1.77(+1.04%) |
May 04, 2017 | 169.87 | 170.65 | 168.83 | 170.20 | 220,183 | +0.39(+0.23%) |
May 03, 2017 | 169.50 | 169.91 | 168.54 | 169.81 | 271,658 | +0.04(+0.02%) |
May 02, 2017 | 169.59 | 169.98 | 168.27 | 169.77 | 268,949 | +0.00(+0.00%) |
May 01, 2017 | 168.79 | 170.66 | 168.28 | 169.77 | 363,029 | +1.03(+0.61%) |
Apr 28, 2017 | 170.62 | 170.62 | 167.97 | 168.74 | 289,194 | -1.24(-0.73%) |
Apr 27, 2017 | 169.74 | 171.52 | 169.35 | 169.98 | 316,998 | -0.03(-0.01%) |
Apr 26, 2017 | 167.25 | 170.10 | 166.97 | 170.00 | 625,611 | +3.16(+1.89%) |
Apr 25, 2017 | 167.07 | 167.94 | 166.66 | 166.84 | 235,175 | +0.22(+0.13%) |
Apr 24, 2017 | 166.71 | 166.96 | 165.69 | 166.62 | 290,967 | +1.35(+0.82%) |
Apr 21, 2017 | 165.82 | 166.29 | 164.50 | 165.27 | 240,164 | -0.31(-0.19%) |
Apr 20, 2017 | 165.04 | 165.93 | 163.90 | 165.58 | 203,247 | +1.14(+0.70%) |
Apr 19, 2017 | 164.05 | 165.53 | 163.44 | 164.44 | 241,230 | +1.25(+0.76%) |
Apr 18, 2017 | 162.20 | 163.35 | 161.60 | 163.19 | 181,307 | +1.11(+0.68%) |
Apr 17, 2017 | 159.37 | 162.12 | 159.37 | 162.08 | 188,592 | +2.77(+1.74%) |
Apr 13, 2017 | 160.65 | 161.02 | 159.16 | 159.31 | 227,398 | -1.68(-1.04%) |
Apr 12, 2017 | 162.15 | 162.41 | 160.74 | 160.99 | 220,322 | -1.14(-0.70%) |
Apr 11, 2017 | 161.06 | 162.20 | 160.62 | 162.12 | 333,331 | +0.89(+0.55%) |
Apr 10, 2017 | 162.74 | 162.74 | 160.68 | 161.24 | 267,255 | -0.83(-0.51%) |
Apr 07, 2017 | 163.07 | 164.04 | 162.05 | 162.06 | 301,902 | -1.14(-0.70%) |
Apr 06, 2017 | 162.50 | 163.97 | 161.51 | 163.20 | 254,555 | +1.04(+0.64%) |
Apr 05, 2017 | 164.36 | 164.57 | 161.95 | 162.16 | 320,908 | -1.67(-1.02%) |
Apr 04, 2017 | 162.36 | 163.93 | 161.53 | 163.83 | 415,367 | +1.35(+0.83%) |
Apr 03, 2017 | 164.21 | 164.49 | 161.99 | 162.48 | 312,321 | -1.34(-0.82%) |
Mar 31, 2017 | 162.33 | 164.36 | 162.29 | 163.82 | 320,257 | +1.60(+0.98%) |
Mar 30, 2017 | 161.66 | 164.58 | 161.66 | 162.22 | 540,518 | +0.53(+0.33%) |
Mar 29, 2017 | 162.13 | 162.16 | 161.07 | 161.70 | 333,817 | -0.42(-0.26%) |
Mar 28, 2017 | 160.19 | 162.30 | 159.78 | 162.11 | 313,457 | +1.59(+0.99%) |
Mar 27, 2017 | 157.95 | 160.64 | 157.18 | 160.53 | 313,422 | +1.33(+0.84%) |
Mar 24, 2017 | 160.20 | 160.73 | 158.76 | 159.19 | 356,390 | -1.04(-0.65%) |
Mar 23, 2017 | 159.86 | 160.97 | 158.97 | 160.23 | 260,816 | +1.35(+0.85%) |
Mar 22, 2017 | 156.69 | 158.95 | 156.06 | 158.88 | 387,747 | +1.78(+1.13%) |
Mar 21, 2017 | 160.41 | 160.88 | 156.75 | 157.09 | 514,686 | -3.28(-2.05%) |
Mar 20, 2017 | 160.44 | 160.69 | 159.25 | 160.38 | 318,099 | -0.06(-0.04%) |
Mar 17, 2017 | 158.74 | 161.15 | 158.26 | 160.44 | 747,199 | +2.35(+1.49%) |
Mar 16, 2017 | 159.32 | 159.32 | 157.62 | 158.09 | 352,940 | -0.58(-0.36%) |
Mar 15, 2017 | 158.47 | 159.55 | 157.49 | 158.67 | 568,534 | +0.88(+0.55%) |
Mar 14, 2017 | 158.78 | 158.82 | 157.20 | 157.79 | 538,206 | -0.99(-0.63%) |
Mar 13, 2017 | 161.56 | 161.56 | 158.56 | 158.78 | 714,439 | -1.56(-0.97%) |
Mar 10, 2017 | 157.64 | 164.73 | 156.86 | 160.35 | 1,768,176 | +7.17(+4.68%) |
Mar 09, 2017 | 154.39 | 155.27 | 152.56 | 153.17 | 486,674 | -1.16(-0.75%) |
Mar 08, 2017 | 154.23 | 155.30 | 153.10 | 154.33 | 458,496 | -0.33(-0.21%) |
Mar 07, 2017 | 155.81 | 155.86 | 154.24 | 154.66 | 373,216 | -0.74(-0.47%) |
Mar 06, 2017 | 156.07 | 156.37 | 154.90 | 155.40 | 424,504 | -0.93(-0.60%) |
Mar 03, 2017 | 155.69 | 156.37 | 154.52 | 156.33 | 280,966 | +1.45(+0.94%) |
Mar 02, 2017 | 155.61 | 155.64 | 154.28 | 154.88 | 214,975 | -0.93(-0.59%) |