Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 219.67 | 219.67 | 219.67 | 0 | +2.17(+1.00%) | |
Mar 28, 2018 | 216.98 | 219.12 | 213.13 | 217.49 | 3,049,942 | +1.84(+0.85%) |
Mar 27, 2018 | 223.18 | 224.20 | 214.22 | 215.65 | 3,417,970 | -6.65(-2.99%) |
Mar 26, 2018 | 218.61 | 222.71 | 216.69 | 222.30 | 4,339,365 | +8.39(+3.92%) |
Mar 23, 2018 | 221.21 | 222.37 | 213.62 | 213.91 | 4,166,879 | -6.40(-2.91%) |
Mar 22, 2018 | 225.39 | 227.48 | 219.94 | 220.31 | 5,146,757 | -8.07(-3.53%) |
Mar 21, 2018 | 229.39 | 232.43 | 227.04 | 228.38 | 3,229,881 | -1.17(-0.51%) |
Mar 20, 2018 | 229.63 | 230.81 | 228.41 | 229.55 | 1,736,747 | +0.58(+0.25%) |
Mar 19, 2018 | 232.86 | 233.31 | 226.30 | 228.97 | 2,781,939 | -4.42(-1.89%) |
Mar 16, 2018 | 232.01 | 235.36 | 231.41 | 233.39 | 4,717,363 | +0.86(+0.37%) |
Mar 15, 2018 | 231.75 | 234.62 | 231.43 | 232.53 | 2,582,899 | +1.90(+0.82%) |
Mar 14, 2018 | 235.84 | 236.17 | 230.52 | 230.63 | 2,840,527 | -3.58(-1.53%) |
Mar 13, 2018 | 239.27 | 239.87 | 233.25 | 234.21 | 2,623,444 | -4.23(-1.77%) |
Mar 12, 2018 | 236.36 | 240.12 | 236.16 | 238.44 | 3,514,760 | +2.28(+0.96%) |
Mar 09, 2018 | 234.35 | 236.44 | 232.91 | 236.16 | 5,056,978 | +3.86(+1.66%) |
Mar 08, 2018 | 232.42 | 233.83 | 229.06 | 232.29 | 2,852,289 | +0.86(+0.37%) |
Mar 07, 2018 | 232.37 | 227.59 | 231.43 | 2,876,405 | -1.38(-0.59%) | |
Mar 06, 2018 | 230.93 | 233.63 | 229.56 | 232.81 | 2,532,660 | +3.32(+1.45%) |
Mar 05, 2018 | 223.68 | 230.73 | 223.49 | 229.49 | 2,804,156 | +4.36(+1.94%) |
Mar 02, 2018 | 222.41 | 226.10 | 219.88 | 225.13 | 3,580,502 | +1.17(+0.52%) |
Mar 01, 2018 | 229.04 | 229.86 | 223.45 | 223.96 | 3,992,654 | -5.36(-2.34%) |
Feb 28, 2018 | 234.74 | 235.04 | 229.01 | 229.32 | 3,559,063 | -3.71(-1.59%) |
Feb 27, 2018 | 235.70 | 237.54 | 233.03 | 233.03 | 3,610,428 | -2.90(-1.23%) |
Feb 26, 2018 | 232.65 | 236.38 | 232.02 | 235.92 | 3,159,830 | +3.91(+1.68%) |
Feb 23, 2018 | 228.74 | 232.20 | 228.22 | 232.02 | 2,882,555 | +4.65(+2.04%) |
Feb 22, 2018 | 226.76 | 227.37 | 3,079,873 | -1.71(-0.75%) | ||
Feb 21, 2018 | 229.54 | 234.83 | 228.85 | 229.09 | 3,468,915 | -1.30(-0.56%) |
Feb 20, 2018 | 232.12 | 233.83 | 229.01 | 230.38 | 3,010,443 | -2.37(-1.02%) |
Feb 16, 2018 | 232.76 | 232.76 | 232.76 | 0 | -0.05(-0.02%) | |
Feb 15, 2018 | 231.14 | 233.09 | 228.66 | 232.81 | 4,049,431 | +4.44(+1.94%) |
Feb 14, 2018 | 221.78 | 228.49 | 221.33 | 228.38 | 4,361,538 | +6.13(+2.76%) |
Feb 13, 2018 | 219.18 | 223.00 | 218.16 | 222.24 | 3,104,850 | +2.06(+0.94%) |
Feb 12, 2018 | 218.43 | 222.78 | 216.41 | 220.18 | 4,243,564 | +3.36(+1.55%) |
Feb 09, 2018 | 217.10 | 218.89 | 208.12 | 216.82 | 6,874,003 | +2.57(+1.20%) |
Feb 08, 2018 | 224.33 | 225.07 | 214.00 | 214.26 | 4,786,728 | -9.35(-4.18%) |
Feb 07, 2018 | 222.56 | 225.16 | 222.36 | 223.61 | 4,740,001 | -1.39(-0.62%) |
Feb 06, 2018 | 212.40 | 225.04 | 210.57 | 225.00 | 7,748,308 | +5.86(+2.68%) |
Feb 05, 2018 | 223.97 | 228.41 | 210.07 | 219.14 | 7,474,744 | -7.03(-3.11%) |
Feb 02, 2018 | 234.83 | 236.35 | 225.56 | 226.17 | 6,799,689 | -10.60(-4.48%) |
Feb 01, 2018 | 231.48 | 237.08 | 231.35 | 236.77 | 3,894,912 | +3.78(+1.62%) |
Jan 31, 2018 | 233.57 | 234.83 | 231.64 | 232.99 | 4,264,155 | -0.91(-0.39%) |
Jan 30, 2018 | 235.17 | 235.89 | 232.31 | 233.91 | 4,564,900 | -3.08(-1.30%) |
Jan 29, 2018 | 233.99 | 238.12 | 233.79 | 236.99 | 4,462,282 | +3.78(+1.62%) |
Jan 26, 2018 | 232.65 | 233.96 | 231.39 | 233.21 | 4,064,916 | -0.77(-0.33%) |
Jan 25, 2018 | 231.65 | 235.26 | 230.49 | 233.98 | 5,810,781 | +2.91(+1.26%) |
Jan 24, 2018 | 226.77 | 231.16 | 226.39 | 231.07 | 4,958,912 | +4.86(+2.15%) |
Jan 23, 2018 | 224.39 | 226.36 | 223.39 | 226.21 | 4,602,346 | -1.24(-0.55%) |
Jan 22, 2018 | 222.17 | 228.63 | 221.95 | 227.45 | 6,050,244 | +4.70(+2.11%) |
Jan 19, 2018 | 218.30 | 222.77 | 217.66 | 222.76 | 5,338,846 | +4.48(+2.05%) |
Jan 18, 2018 | 221.34 | 221.38 | 217.96 | 218.28 | 5,723,556 | -2.33(-1.06%) |
Jan 17, 2018 | 226.98 | 227.87 | 216.42 | 220.61 | 9,890,986 | -4.18(-1.86%) |
Jan 16, 2018 | 225.48 | 227.67 | 223.00 | 224.79 | 5,107,084 | +1.24(+0.56%) |
Jan 12, 2018 | 223.55 | 223.55 | 223.55 | 0 | +1.65(+0.74%) | |
Jan 11, 2018 | 222.43 | 222.56 | 220.02 | 221.90 | 2,784,184 | +0.70(+0.31%) |
Jan 10, 2018 | 220.86 | 219.48 | 221.20 | 3,364,905 | +0.34(+0.15%) | |
Jan 09, 2018 | 219.87 | 222.30 | 219.71 | 220.86 | 3,032,314 | +1.85(+0.85%) |
Jan 08, 2018 | 221.56 | 221.94 | 218.84 | 219.01 | 3,379,782 | -3.23(-1.45%) |
Jan 05, 2018 | 223.68 | 223.95 | 220.64 | 222.23 | 2,983,340 | -1.14(-0.51%) |
Jan 04, 2018 | 221.98 | 225.89 | 221.19 | 223.37 | 2,969,120 | +3.08(+1.40%) |
Jan 03, 2018 | 222.20 | 222.77 | 220.23 | 220.29 | 3,434,999 | -2.07(-0.93%) |
Jan 02, 2018 | 224.19 | 224.31 | 220.84 | 222.37 | 2,596,241 | +0.79(+0.36%) |
Dec 29, 2017 | 221.57 | 221.57 | 221.57 | 0 | -1.51(-0.68%) | |
Dec 28, 2017 | 223.50 | 223.52 | 221.87 | 223.09 | 1,495,929 | +0.48(+0.22%) |
Dec 27, 2017 | 224.37 | 224.37 | 222.32 | 222.61 | 1,801,959 | -1.54(-0.69%) |
Dec 26, 2017 | 224.56 | 225.44 | 222.65 | 224.15 | 1,481,637 | -1.09(-0.48%) |
Dec 22, 2017 | 227.57 | 227.99 | 224.15 | 225.24 | 2,415,248 | -1.77(-0.78%) |
Dec 21, 2017 | 223.18 | 227.95 | 222.90 | 227.01 | 3,836,506 | +5.07(+2.28%) |
Dec 20, 2017 | 225.15 | 225.34 | 221.39 | 221.94 | 2,356,667 | -1.13(-0.51%) |
Dec 19, 2017 | 227.52 | 227.70 | 222.81 | 223.07 | 2,523,211 | -3.08(-1.36%) |
Dec 18, 2017 | 226.13 | 227.87 | 225.40 | 226.15 | 2,960,714 | +2.48(+1.11%) |
Dec 15, 2017 | 223.26 | 225.24 | 221.57 | 223.67 | 6,074,702 | +1.47(+0.66%) |
Dec 14, 2017 | 223.63 | 225.74 | 222.20 | 222.20 | 2,901,044 | -0.07(-0.03%) |
Dec 13, 2017 | 224.23 | 226.57 | 222.27 | 222.27 | 4,003,329 | -1.84(-0.82%) |
Dec 12, 2017 | 224.11 | 224.56 | 218.03 | 224.11 | 3,971,982 | +6.57(+3.02%) |
Dec 11, 2017 | 217.43 | 218.65 | 216.35 | 217.55 | 1,717,914 | -0.19(-0.09%) |
Dec 08, 2017 | 217.87 | 218.03 | 215.00 | 217.74 | 2,252,499 | +1.56(+0.72%) |
Dec 07, 2017 | 212.75 | 216.98 | 212.56 | 216.18 | 3,065,741 | +2.27(+1.06%) |
Dec 06, 2017 | 214.16 | 215.76 | 213.20 | 213.91 | 2,678,817 | -2.07(-0.96%) |
Dec 05, 2017 | 218.13 | 218.61 | 215.18 | 215.98 | 2,904,164 | -2.02(-0.93%) |
Dec 04, 2017 | 221.69 | 221.69 | 218.30 | 218.00 | 3,808,596 | +1.48(+0.68%) |
Dec 01, 2017 | 217.24 | 218.03 | 213.40 | 216.52 | 5,479,113 | +1.14(+0.53%) |
Nov 30, 2017 | 212.28 | 218.12 | 212.22 | 215.38 | 7,315,369 | +5.46(+2.60%) |
Nov 29, 2017 | 209.82 | 212.62 | 209.08 | 209.92 | 5,169,222 | +2.35(+1.13%) |
Nov 28, 2017 | 204.69 | 208.08 | 203.17 | 207.57 | 3,703,256 | +3.73(+1.83%) |
Nov 27, 2017 | 204.40 | 205.38 | 203.57 | 203.84 | 2,306,328 | -0.73(-0.36%) |
Nov 24, 2017 | 205.84 | 206.83 | 204.22 | 204.57 | 1,463,200 | -0.42(-0.20%) |
Nov 22, 2017 | 206.30 | 207.17 | 204.93 | 204.99 | 2,511,204 | -1.38(-0.67%) |
Nov 21, 2017 | 207.57 | 207.73 | 205.95 | 206.37 | 2,564,929 | -0.09(-0.05%) |
Nov 20, 2017 | 207.02 | 207.02 | 205.58 | 206.46 | 2,307,415 | +0.09(+0.05%) |
Nov 17, 2017 | 207.09 | 207.28 | 205.63 | 206.37 | 3,259,918 | -1.17(-0.56%) |
Nov 16, 2017 | 206.68 | 208.68 | 206.52 | 207.54 | 2,657,729 | +1.53(+0.74%) |
Nov 15, 2017 | 203.72 | 206.48 | 202.49 | 206.01 | 2,956,750 | +0.32(+0.16%) |
Nov 14, 2017 | 207.78 | 208.84 | 204.29 | 205.69 | 3,459,795 | -2.63(-1.26%) |
Nov 13, 2017 | 206.32 | 208.86 | 205.62 | 208.32 | 2,253,622 | +0.10(+0.05%) |
Nov 10, 2017 | 209.55 | 210.96 | 208.08 | 208.21 | 2,128,719 | -0.56(-0.27%) |
Nov 09, 2017 | 207.66 | 210.13 | 206.21 | 208.77 | 2,448,313 | -0.40(-0.19%) |
Nov 08, 2017 | 207.39 | 210.09 | 205.96 | 209.17 | 2,709,810 | +1.25(+0.60%) |
Nov 07, 2017 | 211.47 | 212.40 | 207.08 | 207.92 | 2,863,882 | -3.19(-1.51%) |
Nov 06, 2017 | 211.12 | 212.05 | 209.53 | 211.11 | 2,012,226 | -0.79(-0.37%) |
Nov 03, 2017 | 212.74 | 213.53 | 210.85 | 211.90 | 2,254,397 | -2.15(-1.00%) |
Nov 02, 2017 | 212.15 | 214.79 | 211.01 | 214.05 | 2,893,016 | +2.27(+1.07%) |
Nov 01, 2017 | 211.46 | 214.50 | 210.60 | 211.78 | 3,424,729 | +1.54(+0.73%) |
Oct 31, 2017 | 208.67 | 211.71 | 208.63 | 210.23 | 3,066,554 | +1.38(+0.66%) |
Oct 30, 2017 | 208.17 | 210.33 | 207.68 | 208.85 | 2,035,100 | -0.71(-0.34%) |
Oct 27, 2017 | 208.82 | 210.17 | 207.80 | 209.56 | 2,435,848 | -0.01(-0.00%) |
Oct 26, 2017 | 210.34 | 211.55 | 209.41 | 209.57 | 2,247,634 | +0.01(+0.00%) |
Oct 25, 2017 | 213.42 | 213.72 | 208.78 | 209.56 | 3,349,799 | -2.71(-1.28%) |
Oct 24, 2017 | 211.20 | 213.50 | 210.68 | 212.28 | 2,635,786 | +2.35(+1.12%) |
Oct 23, 2017 | 211.89 | 212.70 | 209.28 | 209.93 | 2,264,445 | -2.25(-1.06%) |
Oct 20, 2017 | 210.64 | 212.63 | 208.66 | 212.18 | 3,486,432 | +4.11(+1.97%) |
Oct 19, 2017 | 208.39 | 208.92 | 206.44 | 208.07 | 3,126,466 | -1.77(-0.84%) |
Oct 18, 2017 | 205.37 | 210.38 | 205.37 | 209.84 | 4,885,544 | +5.15(+2.52%) |
Oct 17, 2017 | 211.93 | 212.32 | 203.91 | 204.69 | 8,174,221 | -5.48(-2.61%) |
Oct 16, 2017 | 206.87 | 210.47 | 206.65 | 210.17 | 3,417,947 | +3.36(+1.63%) |
Oct 13, 2017 | 207.22 | 207.60 | 205.34 | 206.81 | 2,873,109 | -1.10(-0.53%) |
Oct 12, 2017 | 210.10 | 211.05 | 207.00 | 207.91 | 2,477,424 | -2.25(-1.07%) |
Oct 11, 2017 | 209.82 | 210.86 | 209.25 | 210.16 | 2,509,438 | -0.17(-0.08%) |
Oct 10, 2017 | 210.51 | 211.32 | 209.56 | 210.34 | 2,522,499 | -0.17(-0.08%) |
Oct 09, 2017 | 212.55 | 213.59 | 209.83 | 210.51 | 2,497,297 | -2.79(-1.31%) |
Oct 06, 2017 | 213.54 | 214.22 | 212.08 | 213.30 | 2,763,677 | -0.03(-0.02%) |
Oct 05, 2017 | 208.95 | 213.56 | 208.19 | 213.34 | 4,060,371 | +4.99(+2.39%) |
Oct 04, 2017 | 209.49 | 210.58 | 208.19 | 208.35 | 2,122,480 | -1.14(-0.54%) |
Oct 03, 2017 | 209.01 | 210.43 | 207.81 | 209.49 | 2,319,203 | +0.84(+0.40%) |
Oct 02, 2017 | 205.66 | 209.04 | 205.57 | 208.65 | 2,884,827 | +3.00(+1.46%) |
Sep 29, 2017 | 203.76 | 206.00 | 203.37 | 205.65 | 2,194,103 | +1.49(+0.73%) |
Sep 28, 2017 | 203.75 | 204.79 | 202.45 | 204.16 | 2,447,311 | +0.62(+0.30%) |
Sep 27, 2017 | 202.94 | 204.27 | 201.94 | 203.54 | 3,543,132 | +4.18(+2.10%) |
Sep 26, 2017 | 200.16 | 200.66 | 198.57 | 199.36 | 2,041,509 | -0.28(-0.14%) |
Sep 25, 2017 | 200.08 | 201.03 | 197.99 | 199.64 | 2,608,684 | -0.67(-0.33%) |
Sep 22, 2017 | 199.97 | 200.70 | 198.44 | 200.31 | 2,147,431 | -0.23(-0.11%) |
Sep 21, 2017 | 199.32 | 201.23 | 198.89 | 200.53 | 2,076,814 | +1.30(+0.65%) |
Sep 20, 2017 | 198.98 | 200.84 | 198.11 | 199.23 | 3,093,592 | +0.76(+0.38%) |
Sep 19, 2017 | 197.69 | 199.53 | 197.10 | 198.47 | 2,143,009 | +1.20(+0.61%) |
Sep 18, 2017 | 196.20 | 198.54 | 195.65 | 197.27 | 2,844,694 | +2.00(+1.03%) |
Sep 15, 2017 | 196.94 | 196.99 | 194.05 | 195.27 | 5,035,486 | -1.41(-0.72%) |
Sep 14, 2017 | 196.03 | 197.68 | 195.99 | 196.68 | 2,291,273 | +0.25(+0.13%) |
Sep 13, 2017 | 195.29 | 196.93 | 194.83 | 196.43 | 2,749,069 | +0.53(+0.27%) |
Sep 12, 2017 | 192.94 | 197.41 | 192.49 | 195.90 | 4,319,955 | +4.24(+2.21%) |
Sep 11, 2017 | 190.80 | 192.33 | 189.87 | 191.66 | 3,427,296 | +3.34(+1.77%) |
Sep 08, 2017 | 186.85 | 190.12 | 186.75 | 188.32 | 3,599,572 | +1.19(+0.63%) |
Sep 07, 2017 | 189.64 | 189.71 | 186.09 | 187.13 | 4,145,962 | -2.59(-1.37%) |
Sep 06, 2017 | 189.86 | 191.63 | 188.67 | 189.73 | 4,166,924 | +0.91(+0.48%) |
Sep 05, 2017 | 194.08 | 194.21 | 188.40 | 188.82 | 6,517,962 | -7.02(-3.59%) |
Sep 01, 2017 | 194.69 | 196.59 | 193.80 | 195.84 | 2,706,840 | +1.85(+0.96%) |
Aug 31, 2017 | 193.56 | 194.63 | 192.98 | 193.99 | 2,584,299 | +1.15(+0.59%) |
Aug 30, 2017 | 190.96 | 194.40 | 190.82 | 192.84 | 2,780,163 | +2.13(+1.12%) |
Aug 29, 2017 | 188.38 | 190.85 | 187.06 | 190.71 | 2,732,166 | +0.31(+0.16%) |
Aug 28, 2017 | 192.61 | 192.76 | 189.11 | 190.40 | 3,056,880 | -1.83(-0.95%) |
Aug 25, 2017 | 194.33 | 191.93 | 192.23 | 2,583,710 | -0.45(-0.23%) | |
Aug 24, 2017 | 193.35 | 194.04 | 192.33 | 192.68 | 2,619,069 | +0.22(+0.11%) |
Aug 23, 2017 | 191.73 | 194.25 | 191.24 | 192.46 | 2,971,104 | -0.73(-0.38%) |
Aug 22, 2017 | 191.70 | 193.36 | 191.24 | 193.19 | 2,339,204 | +2.41(+1.26%) |
Aug 21, 2017 | 192.17 | 192.17 | 189.41 | 190.78 | 2,549,562 | -1.18(-0.61%) |
Aug 18, 2017 | 190.78 | 193.63 | 190.57 | 191.95 | 3,644,805 | +0.63(+0.33%) |
Aug 17, 2017 | 193.88 | 195.26 | 191.05 | 191.32 | 4,004,599 | -3.62(-1.86%) |
Aug 16, 2017 | 197.23 | 197.88 | 194.41 | 194.94 | 2,770,413 | -1.71(-0.87%) |
Aug 15, 2017 | 198.36 | 199.26 | 196.57 | 196.65 | 2,160,784 | +0.20(+0.10%) |
Aug 14, 2017 | 195.60 | 198.59 | 195.53 | 196.45 | 2,622,071 | +2.77(+1.43%) |
Aug 11, 2017 | 194.47 | 195.87 | 192.38 | 193.68 | 3,421,761 | -1.17(-0.60%) |
Aug 10, 2017 | 197.89 | 198.26 | 194.81 | 194.84 | 3,847,297 | -4.76(-2.39%) |
Aug 09, 2017 | 199.01 | 200.02 | 197.92 | 199.61 | 2,975,663 | -0.90(-0.45%) |
Aug 08, 2017 | 200.81 | 203.77 | 200.20 | 200.50 | 3,844,727 | -0.75(-0.37%) |
Aug 07, 2017 | 198.56 | 201.44 | 198.12 | 201.26 | 4,409,135 | +2.70(+1.36%) |
Aug 04, 2017 | 195.32 | 198.55 | 194.47 | 198.55 | 3,935,317 | +5.01(+2.59%) |
Aug 03, 2017 | 195.28 | 195.92 | 193.52 | 193.54 | 2,437,726 | -1.97(-1.01%) |
Aug 02, 2017 | 195.62 | 196.77 | 194.91 | 195.51 | 2,156,394 | -0.63(-0.32%) |
Aug 01, 2017 | 196.22 | 197.54 | 195.99 | 196.14 | 3,456,085 | +1.44(+0.74%) |
Jul 31, 2017 | 193.51 | 194.84 | 192.73 | 194.70 | 2,314,227 | +1.49(+0.77%) |
Jul 28, 2017 | 191.62 | 193.26 | 190.84 | 193.21 | 2,873,919 | +1.84(+0.96%) |
Jul 27, 2017 | 191.68 | 192.43 | 190.46 | 191.37 | 3,254,970 | -0.66(-0.35%) |
Jul 26, 2017 | 192.21 | 193.32 | 191.71 | 192.04 | 3,231,793 | +0.58(+0.30%) |
Jul 25, 2017 | 190.39 | 192.57 | 190.25 | 191.46 | 4,061,497 | +2.94(+1.56%) |
Jul 24, 2017 | 189.18 | 189.86 | 188.37 | 188.52 | 3,665,815 | -1.73(-0.91%) |
Jul 21, 2017 | 191.73 | 192.09 | 189.45 | 190.25 | 3,988,875 | -1.83(-0.95%) |
Jul 20, 2017 | 194.20 | 191.48 | 192.08 | 4,047,723 | -0.49(-0.26%) | |
Jul 19, 2017 | 192.61 | 193.72 | 191.54 | 192.57 | 5,652,552 | -0.38(-0.20%) |
Jul 18, 2017 | 196.57 | 199.04 | 192.48 | 192.95 | 7,406,490 | -5.14(-2.60%) |
Jul 17, 2017 | 197.64 | 198.42 | 196.32 | 198.09 | 2,950,000 | +0.57(+0.29%) |
Jul 14, 2017 | 196.33 | 198.40 | 194.50 | 197.52 | 4,286,252 | -1.56(-0.78%) |
Jul 13, 2017 | 196.48 | 199.29 | 196.10 | 199.08 | 3,300,937 | +2.60(+1.32%) |
Jul 12, 2017 | 195.62 | 197.89 | 195.34 | 196.48 | 2,971,073 | +0.38(+0.19%) |
Jul 11, 2017 | 195.31 | 196.96 | 194.13 | 196.10 | 3,174,230 | +0.96(+0.49%) |
Jul 10, 2017 | 193.78 | 196.44 | 193.51 | 195.14 | 2,728,127 | +0.48(+0.25%) |
Jul 07, 2017 | 197.20 | 197.43 | 193.91 | 194.66 | 3,121,955 | -1.22(-0.62%) |
Jul 06, 2017 | 196.98 | 198.78 | 194.63 | 195.87 | 3,560,497 | -1.17(-0.59%) |
Jul 05, 2017 | 197.33 | 197.80 | 194.63 | 197.04 | 3,208,144 | +0.66(+0.33%) |
Jul 03, 2017 | 193.95 | 197.93 | 193.05 | 196.38 | 3,294,401 | +4.65(+2.42%) |
Jun 30, 2017 | 194.68 | 195.32 | 191.42 | 191.73 | 3,649,666 | -2.17(-1.12%) |
Jun 29, 2017 | 197.32 | 197.69 | 192.71 | 193.90 | 5,858,547 | +1.03(+0.53%) |
Jun 28, 2017 | 191.71 | 194.09 | 190.74 | 192.88 | 4,027,583 | +2.54(+1.33%) |
Jun 27, 2017 | 191.68 | 192.18 | 189.71 | 190.34 | 3,355,145 | -0.14(-0.07%) |
Jun 26, 2017 | 188.59 | 191.79 | 188.10 | 190.47 | 2,996,852 | +2.81(+1.50%) |
Jun 23, 2017 | 190.53 | 190.69 | 187.03 | 187.66 | 5,148,626 | -2.23(-1.17%) |
Jun 22, 2017 | 191.34 | 191.73 | 189.48 | 189.89 | 3,869,787 | -2.35(-1.22%) |
Jun 21, 2017 | 194.02 | 194.35 | 191.76 | 192.24 | 3,487,948 | -2.25(-1.16%) |
Jun 20, 2017 | 194.85 | 195.74 | 193.71 | 194.50 | 2,620,388 | -0.89(-0.46%) |
Jun 19, 2017 | 193.06 | 196.18 | 192.96 | 195.39 | 3,356,705 | +3.73(+1.95%) |
Jun 16, 2017 | 192.38 | 193.26 | 191.07 | 191.66 | 4,349,614 | -1.23(-0.64%) |
Jun 15, 2017 | 194.25 | 195.58 | 192.51 | 192.88 | 3,910,388 | -2.83(-1.45%) |
Jun 14, 2017 | 192.68 | 196.09 | 191.61 | 195.72 | 4,224,192 | +2.00(+1.03%) |
Jun 13, 2017 | 192.99 | 195.97 | 192.49 | 193.72 | 3,202,920 | +1.98(+1.03%) |
Jun 12, 2017 | 193.23 | 194.61 | 189.79 | 191.74 | 3,921,201 | -0.46(-0.24%) |
Jun 09, 2017 | 190.81 | 193.42 | 189.88 | 192.20 | 5,156,353 | +3.18(+1.68%) |
Jun 08, 2017 | 190.96 | 185.45 | 189.02 | 4,357,698 | +2.57(+1.38%) | |
Jun 07, 2017 | 186.09 | 187.70 | 185.18 | 186.45 | 3,100,943 | +1.08(+0.58%) |
Jun 06, 2017 | 183.62 | 186.65 | 183.59 | 185.37 | 3,345,924 | +0.47(+0.25%) |
Jun 05, 2017 | 184.11 | 186.47 | 183.77 | 184.90 | 3,120,905 | +0.59(+0.32%) |
Jun 02, 2017 | 183.99 | 185.95 | 183.10 | 184.31 | 4,272,880 | -1.47(-0.79%) |
Jun 01, 2017 | 183.71 | 186.58 | 182.13 | 185.78 | 4,694,470 | +3.24(+1.77%) |
May 31, 2017 | 188.57 | 188.62 | 181.12 | 182.54 | 9,618,889 | -6.19(-3.28%) |
May 30, 2017 | 191.67 | 192.20 | 188.37 | 188.73 | 3,584,807 | -3.77(-1.96%) |
May 26, 2017 | 191.19 | 193.10 | 190.47 | 192.50 | 2,075,179 | +0.91(+0.48%) |
May 25, 2017 | 193.25 | 194.15 | 191.44 | 191.58 | 3,065,458 | -1.17(-0.61%) |
May 24, 2017 | 189.46 | 193.24 | 188.98 | 192.75 | 4,826,093 | +3.61(+1.91%) |
May 23, 2017 | 185.99 | 190.13 | 184.86 | 189.15 | 3,840,852 | +3.12(+1.68%) |
May 22, 2017 | 187.19 | 187.42 | 185.49 | 186.03 | 2,909,367 | +0.54(+0.29%) |
May 19, 2017 | 185.04 | 187.56 | 184.29 | 185.49 | 4,351,196 | +0.20(+0.11%) |
May 18, 2017 | 184.29 | 187.40 | 184.17 | 185.29 | 5,565,001 | +1.24(+0.67%) |
May 17, 2017 | 194.28 | 191.31 | 183.53 | 184.05 | 8,732,472 | -10.23(-5.27%) |
May 16, 2017 | 194.14 | 195.33 | 193.25 | 194.28 | 1,985,324 | +0.41(+0.21%) |
May 15, 2017 | 192.15 | 195.11 | 191.91 | 193.86 | 2,865,970 | +1.98(+1.03%) |
May 12, 2017 | 192.46 | 193.32 | 191.59 | 191.88 | 2,515,312 | -1.67(-0.86%) |
May 11, 2017 | 193.20 | 193.84 | 191.31 | 193.55 | 2,833,791 | -0.10(-0.05%) |
May 10, 2017 | 192.44 | 194.06 | 192.09 | 193.66 | 3,054,477 | +0.96(+0.50%) |
May 09, 2017 | 194.17 | 195.11 | 191.98 | 192.69 | 2,490,729 | -1.09(-0.56%) |
May 08, 2017 | 195.27 | 195.78 | 193.42 | 193.79 | 2,690,314 | -1.58(-0.81%) |
May 05, 2017 | 195.38 | 195.89 | 194.02 | 195.37 | 2,828,540 | +0.24(+0.12%) |
May 04, 2017 | 196.57 | 197.11 | 193.60 | 195.13 | 3,408,586 | +0.24(+0.12%) |
May 03, 2017 | 193.29 | 195.22 | 193.18 | 194.89 | 3,529,523 | +1.03(+0.53%) |
May 02, 2017 | 193.64 | 194.48 | 192.19 | 193.86 | 3,021,948 | +0.23(+0.12%) |
May 01, 2017 | 193.68 | 194.96 | 190.26 | 193.63 | 3,488,485 | +0.91(+0.47%) |
Apr 28, 2017 | 194.03 | 195.28 | 192.66 | 192.73 | 3,410,042 | -1.73(-0.89%) |
Apr 27, 2017 | 195.22 | 195.22 | 192.49 | 194.46 | 3,257,291 | -0.34(-0.17%) |
Apr 26, 2017 | 195.57 | 197.51 | 194.70 | 194.79 | 4,371,290 | -0.37(-0.19%) |
Apr 25, 2017 | 194.79 | 196.33 | 193.89 | 195.16 | 4,640,375 | +2.94(+1.53%) |
Apr 24, 2017 | 190.47 | 193.60 | 189.71 | 192.23 | 6,216,587 | +5.48(+2.93%) |
Apr 21, 2017 | 188.21 | 188.75 | 186.34 | 186.75 | 4,465,696 | -1.03(-0.55%) |
Apr 20, 2017 | 185.58 | 188.58 | 185.15 | 187.78 | 6,001,070 | +3.42(+1.85%) |
Apr 19, 2017 | 185.90 | 187.03 | 183.95 | 184.37 | 7,463,933 | -1.29(-0.70%) |
Apr 18, 2017 | 188.87 | 189.36 | 183.58 | 185.66 | 14,472,790 | -9.19(-4.72%) |
Apr 17, 2017 | 192.81 | 195.38 | 192.06 | 194.85 | 4,862,350 | +2.53(+1.32%) |
Apr 13, 2017 | 193.92 | 196.49 | 192.11 | 192.31 | 4,242,718 | -2.09(-1.08%) |
Apr 12, 2017 | 196.04 | 196.56 | 193.96 | 194.41 | 3,421,997 | -1.71(-0.87%) |
Apr 11, 2017 | 196.16 | 197.55 | 194.10 | 196.12 | 3,918,758 | -0.99(-0.50%) |
Apr 10, 2017 | 196.34 | 197.89 | 195.44 | 197.11 | 3,080,608 | +0.87(+0.44%) |
Apr 07, 2017 | 195.14 | 197.06 | 194.82 | 196.24 | 3,313,306 | -0.65(-0.33%) |
Apr 06, 2017 | 195.56 | 198.17 | 194.37 | 196.90 | 3,398,744 | +0.84(+0.43%) |
Apr 05, 2017 | 199.92 | 200.56 | 195.75 | 196.05 | 6,138,262 | -1.38(-0.70%) |
Apr 04, 2017 | 196.10 | 198.66 | 195.72 | 197.43 | 3,531,997 | +0.26(+0.13%) |