Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 229.30 | 229.30 | 229.30 | 0 | +4.07(+1.81%) | |
Mar 28, 2018 | 227.64 | 228.30 | 223.54 | 225.23 | 538,850 | -1.42(-0.63%) |
Mar 27, 2018 | 234.66 | 235.32 | 225.16 | 226.65 | 659,860 | -6.64(-2.85%) |
Mar 26, 2018 | 230.41 | 233.78 | 228.46 | 233.29 | 529,114 | +7.35(+3.25%) |
Mar 23, 2018 | 222.09 | 230.37 | 221.60 | 225.94 | 595,033 | +4.30(+1.94%) |
Mar 22, 2018 | 225.40 | 226.82 | 221.28 | 221.64 | 416,129 | -5.80(-2.55%) |
Mar 21, 2018 | 228.80 | 231.15 | 227.32 | 227.44 | 356,180 | -0.76(-0.33%) |
Mar 20, 2018 | 226.04 | 229.55 | 226.04 | 228.20 | 825,444 | +2.24(+0.99%) |
Mar 19, 2018 | 225.96 | 227.02 | 224.26 | 225.96 | 535,856 | -0.08(-0.04%) |
Mar 16, 2018 | 225.21 | 227.58 | 224.20 | 226.04 | 1,240,593 | +0.20(+0.09%) |
Mar 15, 2018 | 227.93 | 227.95 | 224.67 | 225.84 | 574,348 | -1.46(-0.64%) |
Mar 14, 2018 | 230.71 | 231.28 | 226.56 | 227.30 | 754,904 | -2.81(-1.22%) |
Mar 13, 2018 | 231.30 | 231.92 | 229.23 | 230.11 | 541,721 | +0.45(+0.20%) |
Mar 12, 2018 | 234.87 | 235.08 | 229.05 | 229.66 | 576,750 | -5.22(-2.22%) |
Mar 09, 2018 | 233.07 | 235.20 | 231.81 | 234.88 | 347,566 | +2.74(+1.18%) |
Mar 08, 2018 | 232.33 | 233.22 | 229.62 | 232.14 | 426,683 | +1.25(+0.54%) |
Mar 07, 2018 | 231.41 | 225.88 | 230.89 | 554,117 | +0.83(+0.36%) | |
Mar 06, 2018 | 231.60 | 232.66 | 228.93 | 230.06 | 443,290 | -1.30(-0.56%) |
Mar 05, 2018 | 232.42 | 225.40 | 231.36 | 671,177 | -0.69(-0.30%) | |
Mar 02, 2018 | 230.23 | 233.46 | 227.01 | 232.05 | 537,313 | +0.48(+0.21%) |
Mar 01, 2018 | 233.93 | 237.34 | 230.00 | 231.57 | 708,743 | -1.51(-0.65%) |
Feb 28, 2018 | 234.75 | 237.10 | 232.99 | 233.08 | 1,230,864 | -0.67(-0.29%) |
Feb 27, 2018 | 237.22 | 240.68 | 233.48 | 233.75 | 606,425 | -3.03(-1.28%) |
Feb 26, 2018 | 237.65 | 238.31 | 234.93 | 236.78 | 851,858 | +1.02(+0.43%) |
Feb 23, 2018 | 234.55 | 235.94 | 231.03 | 235.76 | 565,636 | +1.95(+0.83%) |
Feb 22, 2018 | 232.88 | 233.81 | 578,388 | -6.52(-2.71%) | ||
Feb 21, 2018 | 236.49 | 245.49 | 235.83 | 240.33 | 956,375 | +4.23(+1.79%) |
Feb 20, 2018 | 235.41 | 239.44 | 232.21 | 236.10 | 881,876 | +0.36(+0.15%) |
Feb 16, 2018 | 235.74 | 235.74 | 235.74 | 0 | +9.15(+4.04%) | |
Feb 15, 2018 | 216.54 | 226.67 | 216.54 | 226.59 | 1,178,474 | +12.41(+5.80%) |
Feb 14, 2018 | 209.98 | 215.12 | 209.70 | 214.18 | 553,804 | +3.50(+1.66%) |
Feb 13, 2018 | 211.41 | 210.68 | 834,421 | +2.24(+1.08%) | ||
Feb 12, 2018 | 205.24 | 210.66 | 202.39 | 208.44 | 494,590 | +4.10(+2.01%) |
Feb 09, 2018 | 201.95 | 206.10 | 197.46 | 204.34 | 563,088 | +4.38(+2.19%) |
Feb 08, 2018 | 208.19 | 209.58 | 199.91 | 199.95 | 372,816 | -8.38(-4.02%) |
Feb 07, 2018 | 201.99 | 211.54 | 201.76 | 208.34 | 411,023 | +6.34(+3.14%) |
Feb 06, 2018 | 197.93 | 203.72 | 196.71 | 201.99 | 624,696 | -3.65(-1.77%) |
Feb 05, 2018 | 214.41 | 214.76 | 200.54 | 205.64 | 466,521 | -10.64(-4.92%) |
Feb 02, 2018 | 216.22 | 217.71 | 213.98 | 216.28 | 580,179 | +2.04(+0.95%) |
Feb 01, 2018 | 210.83 | 216.23 | 210.83 | 214.24 | 343,757 | +3.49(+1.65%) |
Jan 31, 2018 | 218.44 | 218.44 | 210.63 | 210.75 | 625,860 | -6.43(-2.96%) |
Jan 30, 2018 | 219.09 | 219.09 | 214.69 | 217.18 | 771,313 | -2.58(-1.17%) |
Jan 29, 2018 | 219.29 | 221.26 | 218.87 | 219.76 | 543,586 | -0.05(-0.02%) |
Jan 26, 2018 | 214.50 | 220.16 | 212.05 | 219.82 | 445,466 | +5.78(+2.70%) |
Jan 25, 2018 | 211.59 | 215.29 | 211.42 | 214.04 | 331,362 | +2.76(+1.31%) |
Jan 24, 2018 | 208.49 | 212.52 | 208.49 | 211.28 | 428,257 | +2.75(+1.32%) |
Jan 23, 2018 | 212.33 | 212.33 | 207.97 | 208.53 | 367,496 | -3.41(-1.61%) |
Jan 22, 2018 | 214.26 | 214.50 | 210.41 | 211.94 | 250,924 | -2.88(-1.34%) |
Jan 19, 2018 | 211.13 | 215.79 | 210.11 | 214.81 | 529,348 | +4.65(+2.21%) |
Jan 18, 2018 | 211.08 | 211.35 | 209.66 | 210.17 | 369,576 | -0.32(-0.15%) |
Jan 17, 2018 | 210.30 | 210.73 | 208.96 | 210.49 | 481,663 | +1.85(+0.89%) |
Jan 16, 2018 | 219.68 | 220.36 | 208.50 | 208.63 | 704,966 | -10.90(-4.96%) |
Jan 12, 2018 | 219.53 | 219.53 | 219.53 | 0 | +7.24(+3.41%) | |
Jan 11, 2018 | 210.73 | 212.82 | 209.63 | 212.29 | 543,263 | +1.72(+0.82%) |
Jan 10, 2018 | 210.56 | 822,622 | -1.66(-0.78%) | |||
Jan 09, 2018 | 209.99 | 213.05 | 209.69 | 212.22 | 578,838 | +2.80(+1.34%) |
Jan 08, 2018 | 207.26 | 209.95 | 206.16 | 209.42 | 397,906 | +2.03(+0.98%) |
Jan 05, 2018 | 206.99 | 208.88 | 206.40 | 207.39 | 642,620 | +0.97(+0.47%) |
Jan 04, 2018 | 204.50 | 207.15 | 203.54 | 206.42 | 759,205 | +2.90(+1.43%) |
Jan 03, 2018 | 203.19 | 204.26 | 200.88 | 203.52 | 1,249,323 | +1.22(+0.61%) |
Jan 02, 2018 | 208.91 | 208.91 | 200.31 | 202.30 | 10,174,279 | -6.82(-3.26%) |
Dec 29, 2017 | 209.12 | 209.12 | 209.12 | 0 | -3.33(-1.57%) | |
Dec 28, 2017 | 211.93 | 212.71 | 210.03 | 212.45 | 150,635 | +1.65(+0.78%) |
Dec 27, 2017 | 210.47 | 211.50 | 210.11 | 210.80 | 132,561 | +0.70(+0.33%) |
Dec 26, 2017 | 210.32 | 211.85 | 209.83 | 210.09 | 79,659 | -0.57(-0.27%) |
Dec 22, 2017 | 209.56 | 211.16 | 207.74 | 210.66 | 273,100 | +1.83(+0.87%) |
Dec 21, 2017 | 211.48 | 211.48 | 207.28 | 208.84 | 225,417 | -2.34(-1.11%) |
Dec 20, 2017 | 213.13 | 213.13 | 207.13 | 211.18 | 601,968 | +0.02(+0.01%) |
Dec 19, 2017 | 211.48 | 213.10 | 210.36 | 211.16 | 357,626 | -0.53(-0.25%) |
Dec 18, 2017 | 212.53 | 214.12 | 209.83 | 211.69 | 302,220 | -0.20(-0.10%) |
Dec 15, 2017 | 208.34 | 212.91 | 207.74 | 211.90 | 609,536 | +4.39(+2.12%) |
Dec 14, 2017 | 208.49 | 210.31 | 206.73 | 207.50 | 237,657 | -1.07(-0.51%) |
Dec 13, 2017 | 207.95 | 211.05 | 207.24 | 208.58 | 528,469 | +1.38(+0.66%) |
Dec 12, 2017 | 207.88 | 209.02 | 206.94 | 207.20 | 240,792 | -0.50(-0.24%) |
Dec 11, 2017 | 210.32 | 210.49 | 207.28 | 207.70 | 208,859 | -2.58(-1.23%) |
Dec 08, 2017 | 209.82 | 211.14 | 208.90 | 210.28 | 436,638 | +1.02(+0.49%) |
Dec 07, 2017 | 207.23 | 209.80 | 207.06 | 209.26 | 229,340 | +1.96(+0.95%) |
Dec 06, 2017 | 206.59 | 208.35 | 206.47 | 207.30 | 406,739 | +0.76(+0.37%) |
Dec 05, 2017 | 208.38 | 209.38 | 206.46 | 206.54 | 252,384 | -1.35(-0.65%) |
Dec 04, 2017 | 211.12 | 211.55 | 207.01 | 207.88 | 237,193 | -1.49(-0.71%) |
Dec 01, 2017 | 214.41 | 214.49 | 208.21 | 209.38 | 198,581 | -5.04(-2.35%) |
Nov 30, 2017 | 213.33 | 215.76 | 212.45 | 214.41 | 477,507 | +1.76(+0.83%) |
Nov 29, 2017 | 213.96 | 214.65 | 212.29 | 212.65 | 189,451 | -1.27(-0.59%) |
Nov 28, 2017 | 209.41 | 214.26 | 207.64 | 213.92 | 283,111 | +5.38(+2.58%) |
Nov 27, 2017 | 207.42 | 208.95 | 207.25 | 208.54 | 153,085 | +0.53(+0.26%) |
Nov 24, 2017 | 208.50 | 208.50 | 207.22 | 208.01 | 70,575 | +0.34(+0.16%) |
Nov 22, 2017 | 210.17 | 210.17 | 207.27 | 207.67 | 288,866 | -1.64(-0.78%) |
Nov 21, 2017 | 208.06 | 210.37 | 208.06 | 209.31 | 246,550 | +2.03(+0.98%) |
Nov 20, 2017 | 206.94 | 207.68 | 205.63 | 207.29 | 181,313 | +1.31(+0.64%) |
Nov 17, 2017 | 208.28 | 208.28 | 205.90 | 205.98 | 247,350 | -2.61(-1.25%) |
Nov 16, 2017 | 209.63 | 209.96 | 207.64 | 208.59 | 214,145 | +0.23(+0.11%) |
Nov 15, 2017 | 209.74 | 210.15 | 207.45 | 208.36 | 168,594 | -1.74(-0.83%) |
Nov 14, 2017 | 211.31 | 211.38 | 208.84 | 210.10 | 297,992 | -1.46(-0.69%) |
Nov 13, 2017 | 212.58 | 213.01 | 210.60 | 211.56 | 219,531 | -1.31(-0.61%) |
Nov 10, 2017 | 214.90 | 214.90 | 210.45 | 212.87 | 321,942 | -1.67(-0.78%) |
Nov 09, 2017 | 221.38 | 222.00 | 214.19 | 214.54 | 463,248 | -8.32(-3.73%) |
Nov 08, 2017 | 207.86 | 224.17 | 207.86 | 222.87 | 1,140,226 | +16.46(+7.98%) |
Nov 07, 2017 | 209.33 | 210.65 | 205.87 | 206.40 | 387,169 | -2.53(-1.21%) |
Nov 06, 2017 | 207.63 | 210.46 | 207.58 | 208.93 | 275,900 | +1.01(+0.49%) |
Nov 03, 2017 | 207.64 | 208.26 | 205.94 | 207.93 | 320,534 | +0.44(+0.21%) |
Nov 02, 2017 | 206.77 | 208.25 | 205.44 | 207.48 | 339,638 | +0.81(+0.39%) |
Nov 01, 2017 | 206.25 | 206.89 | 205.36 | 206.68 | 201,385 | +0.73(+0.36%) |
Oct 31, 2017 | 205.56 | 206.28 | 204.07 | 205.94 | 307,137 | +0.60(+0.29%) |
Oct 30, 2017 | 205.72 | 206.47 | 204.76 | 205.34 | 126,811 | -1.16(-0.56%) |
Oct 27, 2017 | 205.69 | 206.73 | 204.27 | 206.50 | 214,481 | +1.45(+0.71%) |
Oct 26, 2017 | 207.34 | 207.88 | 203.67 | 205.05 | 198,118 | -1.93(-0.93%) |
Oct 25, 2017 | 208.31 | 209.25 | 205.61 | 206.98 | 171,653 | -1.71(-0.82%) |
Oct 24, 2017 | 207.54 | 208.95 | 207.54 | 208.69 | 216,597 | +1.19(+0.58%) |
Oct 23, 2017 | 209.42 | 209.42 | 206.45 | 207.49 | 284,357 | -0.74(-0.36%) |
Oct 20, 2017 | 208.49 | 209.38 | 207.72 | 208.24 | 200,474 | +0.54(+0.26%) |
Oct 19, 2017 | 206.99 | 207.87 | 205.36 | 207.69 | 253,911 | -0.07(-0.03%) |
Oct 18, 2017 | 208.84 | 208.89 | 205.38 | 207.77 | 362,850 | -0.30(-0.14%) |
Oct 17, 2017 | 208.81 | 209.54 | 207.66 | 208.07 | 221,076 | -0.62(-0.30%) |
Oct 16, 2017 | 207.18 | 208.83 | 206.90 | 208.69 | 285,912 | +1.35(+0.65%) |
Oct 13, 2017 | 208.38 | 209.05 | 206.85 | 207.33 | 259,118 | -0.92(-0.44%) |
Oct 12, 2017 | 207.13 | 209.32 | 206.45 | 208.25 | 489,135 | +1.34(+0.65%) |
Oct 11, 2017 | 207.38 | 208.48 | 206.23 | 206.92 | 256,552 | -0.84(-0.40%) |
Oct 10, 2017 | 209.49 | 209.49 | 207.11 | 207.76 | 269,074 | -0.94(-0.45%) |
Oct 09, 2017 | 208.89 | 209.58 | 207.96 | 208.69 | 219,724 | +0.10(+0.05%) |
Oct 06, 2017 | 207.12 | 208.70 | 206.28 | 208.60 | 305,916 | +1.48(+0.71%) |
Oct 05, 2017 | 206.35 | 207.88 | 205.16 | 207.12 | 280,909 | +0.02(+0.01%) |
Oct 04, 2017 | 204.51 | 207.18 | 204.48 | 207.10 | 422,331 | +1.89(+0.92%) |
Oct 03, 2017 | 204.69 | 205.64 | 203.44 | 205.21 | 493,967 | +1.83(+0.90%) |
Oct 02, 2017 | 201.22 | 203.55 | 200.48 | 203.38 | 258,291 | +3.09(+1.54%) |
Sep 29, 2017 | 197.65 | 200.81 | 196.28 | 200.29 | 310,283 | +2.99(+1.52%) |
Sep 28, 2017 | 197.56 | 198.29 | 195.90 | 197.30 | 315,675 | -0.35(-0.18%) |
Sep 27, 2017 | 197.29 | 198.24 | 196.08 | 197.66 | 315,727 | +1.11(+0.56%) |
Sep 26, 2017 | 194.59 | 197.12 | 194.27 | 196.55 | 236,620 | +1.53(+0.78%) |
Sep 25, 2017 | 194.74 | 195.48 | 192.96 | 195.02 | 240,083 | +0.10(+0.05%) |
Sep 22, 2017 | 194.07 | 195.94 | 193.96 | 194.92 | 194,947 | +1.05(+0.54%) |
Sep 21, 2017 | 193.49 | 194.04 | 191.21 | 193.87 | 312,446 | +0.94(+0.49%) |
Sep 20, 2017 | 192.05 | 193.60 | 191.94 | 192.93 | 333,020 | +0.93(+0.48%) |
Sep 19, 2017 | 190.79 | 193.10 | 190.03 | 192.00 | 481,081 | +1.33(+0.70%) |
Sep 18, 2017 | 188.90 | 192.41 | 188.41 | 190.68 | 321,476 | +2.79(+1.49%) |
Sep 15, 2017 | 185.94 | 187.99 | 185.94 | 187.88 | 394,137 | +2.00(+1.08%) |
Sep 14, 2017 | 186.62 | 186.74 | 184.81 | 185.88 | 276,445 | -0.25(-0.13%) |
Sep 13, 2017 | 188.54 | 188.90 | 186.02 | 186.13 | 174,994 | -2.77(-1.47%) |
Sep 12, 2017 | 187.71 | 188.93 | 187.40 | 188.90 | 159,933 | +1.57(+0.84%) |
Sep 11, 2017 | 186.54 | 187.51 | 185.75 | 187.32 | 293,155 | +1.19(+0.64%) |
Sep 08, 2017 | 185.06 | 187.01 | 184.10 | 186.13 | 254,837 | +0.44(+0.24%) |
Sep 07, 2017 | 186.87 | 186.89 | 183.57 | 185.69 | 196,389 | -1.48(-0.79%) |
Sep 06, 2017 | 189.23 | 189.37 | 186.82 | 187.16 | 393,879 | -1.54(-0.82%) |
Sep 05, 2017 | 190.59 | 190.93 | 187.73 | 188.70 | 431,115 | -1.50(-0.79%) |
Sep 01, 2017 | 189.63 | 190.93 | 189.61 | 190.20 | 220,637 | +0.95(+0.50%) |
Aug 31, 2017 | 186.83 | 189.66 | 186.06 | 189.25 | 290,917 | +3.02(+1.62%) |
Aug 30, 2017 | 185.13 | 186.34 | 184.45 | 186.24 | 195,820 | +1.55(+0.84%) |
Aug 29, 2017 | 182.00 | 184.97 | 181.45 | 184.69 | 322,557 | +2.37(+1.30%) |
Aug 28, 2017 | 185.47 | 185.69 | 182.20 | 182.32 | 236,932 | -2.49(-1.35%) |
Aug 25, 2017 | 185.78 | 187.92 | 184.20 | 184.81 | 460,880 | -0.38(-0.21%) |
Aug 24, 2017 | 183.43 | 185.40 | 182.68 | 185.19 | 226,527 | +2.24(+1.22%) |
Aug 23, 2017 | 182.83 | 183.34 | 182.16 | 182.96 | 119,569 | -0.26(-0.14%) |
Aug 22, 2017 | 181.09 | 183.68 | 179.89 | 183.21 | 217,580 | +3.36(+1.87%) |
Aug 21, 2017 | 180.77 | 181.56 | 179.27 | 179.85 | 275,433 | -1.15(-0.63%) |
Aug 18, 2017 | 183.78 | 184.07 | 180.78 | 181.00 | 244,832 | -2.84(-1.54%) |
Aug 17, 2017 | 185.55 | 187.25 | 183.66 | 183.84 | 223,513 | -2.10(-1.13%) |
Aug 16, 2017 | 189.10 | 189.89 | 185.75 | 185.94 | 295,807 | -3.10(-1.64%) |
Aug 15, 2017 | 189.75 | 190.77 | 188.80 | 189.03 | 258,724 | -0.60(-0.32%) |
Aug 14, 2017 | 189.47 | 190.59 | 188.56 | 189.63 | 414,403 | +1.63(+0.87%) |
Aug 11, 2017 | 189.47 | 189.86 | 187.89 | 188.00 | 164,002 | +0.07(+0.04%) |
Aug 10, 2017 | 189.29 | 192.70 | 187.90 | 187.93 | 236,643 | -1.48(-0.78%) |
Aug 09, 2017 | 188.58 | 190.50 | 187.94 | 189.41 | 284,266 | +0.67(+0.35%) |
Aug 08, 2017 | 188.52 | 189.60 | 187.99 | 188.74 | 242,978 | +0.41(+0.22%) |
Aug 07, 2017 | 188.76 | 189.26 | 187.31 | 188.34 | 236,335 | -0.36(-0.19%) |
Aug 04, 2017 | 188.72 | 189.95 | 187.89 | 188.70 | 227,776 | +0.02(+0.01%) |
Aug 03, 2017 | 184.33 | 189.41 | 184.31 | 188.68 | 733,095 | +5.05(+2.75%) |
Aug 02, 2017 | 181.91 | 184.54 | 180.40 | 183.63 | 397,900 | +1.43(+0.78%) |
Aug 01, 2017 | 182.77 | 182.96 | 180.96 | 182.21 | 356,426 | +0.42(+0.23%) |
Jul 31, 2017 | 181.70 | 182.66 | 181.48 | 181.78 | 305,981 | +0.41(+0.22%) |
Jul 28, 2017 | 179.06 | 181.58 | 178.53 | 181.38 | 248,914 | +2.48(+1.39%) |
Jul 27, 2017 | 179.84 | 180.34 | 178.15 | 178.90 | 581,634 | -0.57(-0.32%) |
Jul 26, 2017 | 180.50 | 180.54 | 178.60 | 179.47 | 290,410 | -0.11(-0.06%) |
Jul 25, 2017 | 178.23 | 179.76 | 177.36 | 179.59 | 390,588 | +1.73(+0.97%) |
Jul 24, 2017 | 177.63 | 179.18 | 177.56 | 177.86 | 298,239 | +0.27(+0.15%) |
Jul 21, 2017 | 175.36 | 178.28 | 175.06 | 177.59 | 266,484 | +1.91(+1.08%) |
Jul 20, 2017 | 177.74 | 175.18 | 175.68 | 284,403 | +0.62(+0.35%) | |
Jul 19, 2017 | 174.73 | 176.14 | 173.79 | 175.06 | 414,498 | +0.98(+0.56%) |
Jul 18, 2017 | 174.70 | 174.90 | 172.23 | 174.08 | 324,944 | -0.79(-0.45%) |
Jul 17, 2017 | 174.84 | 175.58 | 172.99 | 174.88 | 227,919 | +0.12(+0.07%) |
Jul 14, 2017 | 175.21 | 175.96 | 174.51 | 174.76 | 326,808 | -0.21(-0.12%) |
Jul 13, 2017 | 176.39 | 176.65 | 174.85 | 174.97 | 303,458 | -0.89(-0.51%) |
Jul 12, 2017 | 172.43 | 176.78 | 172.35 | 175.87 | 410,432 | +3.99(+2.32%) |
Jul 11, 2017 | 170.98 | 172.53 | 169.81 | 171.88 | 441,255 | +1.41(+0.83%) |
Jul 10, 2017 | 169.97 | 171.59 | 168.37 | 170.47 | 399,503 | +0.34(+0.20%) |
Jul 07, 2017 | 169.72 | 170.66 | 169.10 | 170.13 | 269,900 | +1.34(+0.79%) |
Jul 06, 2017 | 169.66 | 170.53 | 168.42 | 168.79 | 616,235 | -1.40(-0.82%) |
Jul 05, 2017 | 169.51 | 171.07 | 168.64 | 170.19 | 277,889 | +1.26(+0.75%) |
Jul 03, 2017 | 164.36 | 169.97 | 163.98 | 168.93 | 217,339 | +4.74(+2.89%) |
Jun 30, 2017 | 164.16 | 164.86 | 162.85 | 164.19 | 312,109 | +0.83(+0.51%) |
Jun 29, 2017 | 165.37 | 165.60 | 161.77 | 163.36 | 253,152 | -1.89(-1.14%) |
Jun 28, 2017 | 165.64 | 166.64 | 165.13 | 165.25 | 218,122 | +0.34(+0.21%) |
Jun 27, 2017 | 163.84 | 166.74 | 163.84 | 164.90 | 296,998 | +0.60(+0.37%) |
Jun 26, 2017 | 164.86 | 166.24 | 163.99 | 164.30 | 227,174 | -0.49(-0.29%) |
Jun 23, 2017 | 163.57 | 166.47 | 163.25 | 164.79 | 710,900 | +1.15(+0.70%) |
Jun 22, 2017 | 164.53 | 164.58 | 162.92 | 163.64 | 619,390 | -0.92(-0.56%) |
Jun 21, 2017 | 164.50 | 165.46 | 163.61 | 164.56 | 332,987 | +0.27(+0.17%) |
Jun 20, 2017 | 164.07 | 165.40 | 163.01 | 164.28 | 433,827 | -0.78(-0.48%) |
Jun 19, 2017 | 166.89 | 166.89 | 162.72 | 165.07 | 563,800 | +1.04(+0.63%) |
Jun 16, 2017 | 170.92 | 171.43 | 163.47 | 164.03 | 1,073,168 | -8.45(-4.90%) |
Jun 15, 2017 | 172.15 | 173.27 | 171.77 | 172.48 | 181,601 | -1.07(-0.61%) |
Jun 14, 2017 | 173.68 | 175.01 | 173.22 | 173.54 | 276,213 | +0.09(+0.05%) |
Jun 13, 2017 | 172.07 | 174.93 | 171.97 | 173.46 | 236,342 | +1.68(+0.98%) |
Jun 12, 2017 | 170.40 | 172.05 | 169.53 | 171.78 | 564,751 | +1.15(+0.67%) |
Jun 09, 2017 | 169.83 | 171.63 | 169.25 | 170.63 | 441,094 | +0.85(+0.50%) |
Jun 08, 2017 | 167.28 | 169.98 | 166.87 | 169.79 | 455,578 | +2.32(+1.39%) |
Jun 07, 2017 | 166.69 | 167.54 | 165.72 | 167.47 | 291,945 | +0.93(+0.56%) |
Jun 06, 2017 | 167.74 | 168.42 | 166.49 | 166.54 | 417,501 | -2.07(-1.23%) |
Jun 05, 2017 | 169.95 | 169.95 | 168.25 | 168.62 | 351,548 | -2.30(-1.35%) |
Jun 02, 2017 | 171.18 | 172.57 | 170.58 | 170.92 | 313,425 | -0.44(-0.26%) |
Jun 01, 2017 | 173.61 | 173.61 | 170.12 | 171.36 | 392,921 | -1.34(-0.78%) |
May 31, 2017 | 171.31 | 173.14 | 169.96 | 172.70 | 532,344 | +1.53(+0.89%) |
May 30, 2017 | 173.60 | 174.40 | 170.77 | 171.17 | 277,956 | -1.97(-1.14%) |
May 26, 2017 | 173.54 | 175.01 | 172.88 | 173.15 | 282,915 | -0.99(-0.57%) |
May 25, 2017 | 172.43 | 174.56 | 172.39 | 174.14 | 207,577 | +1.93(+1.12%) |
May 24, 2017 | 172.90 | 173.97 | 171.97 | 172.21 | 216,676 | -0.16(-0.09%) |
May 23, 2017 | 172.47 | 172.88 | 170.47 | 172.36 | 193,521 | +0.09(+0.05%) |
May 22, 2017 | 174.38 | 175.41 | 172.08 | 172.28 | 309,637 | +0.39(+0.22%) |
May 19, 2017 | 168.20 | 173.22 | 167.72 | 171.89 | 484,276 | +4.53(+2.71%) |
May 18, 2017 | 167.18 | 168.76 | 166.19 | 167.36 | 605,947 | -0.71(-0.42%) |
May 17, 2017 | 172.57 | 171.69 | 167.92 | 168.07 | 307,882 | -4.50(-2.61%) |
May 16, 2017 | 173.36 | 173.99 | 172.35 | 172.57 | 383,429 | -0.91(-0.52%) |
May 15, 2017 | 170.11 | 173.95 | 169.75 | 173.48 | 383,487 | +2.82(+1.65%) |
May 12, 2017 | 171.57 | 171.88 | 170.05 | 170.66 | 319,849 | -1.31(-0.76%) |
May 11, 2017 | 172.96 | 173.13 | 171.04 | 171.97 | 323,550 | -0.78(-0.45%) |
May 10, 2017 | 171.79 | 174.10 | 171.72 | 172.75 | 387,036 | +0.42(+0.24%) |
May 09, 2017 | 171.64 | 172.94 | 171.10 | 172.33 | 301,141 | +0.60(+0.35%) |
May 08, 2017 | 171.84 | 172.50 | 169.90 | 171.73 | 435,277 | -0.17(-0.10%) |
May 05, 2017 | 167.01 | 173.86 | 166.03 | 171.90 | 674,081 | +6.41(+3.87%) |
May 04, 2017 | 173.54 | 173.54 | 161.44 | 165.49 | 1,315,263 | -11.29(-6.39%) |
May 03, 2017 | 176.36 | 177.03 | 174.97 | 176.78 | 399,549 | +0.34(+0.19%) |
May 02, 2017 | 175.28 | 176.79 | 175.28 | 176.43 | 259,602 | +0.98(+0.56%) |
May 01, 2017 | 176.60 | 177.49 | 174.10 | 175.45 | 388,720 | -1.19(-0.67%) |
Apr 28, 2017 | 178.13 | 178.40 | 175.69 | 176.64 | 329,930 | -1.14(-0.64%) |
Apr 27, 2017 | 178.65 | 179.49 | 176.85 | 177.78 | 244,732 | -0.78(-0.44%) |
Apr 26, 2017 | 180.28 | 180.44 | 176.75 | 178.56 | 316,000 | -1.69(-0.94%) |
Apr 25, 2017 | 178.93 | 180.77 | 178.56 | 180.25 | 268,092 | +1.12(+0.63%) |
Apr 24, 2017 | 177.38 | 179.41 | 176.42 | 179.12 | 353,684 | +3.60(+2.05%) |
Apr 21, 2017 | 176.03 | 176.91 | 175.40 | 175.53 | 457,804 | -0.37(-0.21%) |
Apr 20, 2017 | 176.23 | 177.38 | 174.73 | 175.90 | 378,530 | +0.00(+0.00%) |
Apr 19, 2017 | 175.70 | 176.45 | 174.47 | 175.90 | 359,342 | +0.67(+0.38%) |
Apr 18, 2017 | 176.45 | 176.86 | 174.11 | 175.23 | 415,627 | -1.32(-0.75%) |
Apr 17, 2017 | 178.85 | 179.23 | 176.29 | 176.55 | 372,388 | -1.92(-1.07%) |
Apr 13, 2017 | 178.40 | 180.57 | 178.24 | 178.47 | 276,732 | -0.60(-0.33%) |
Apr 12, 2017 | 182.68 | 182.68 | 178.67 | 179.06 | 281,824 | -1.73(-0.96%) |
Apr 11, 2017 | 179.45 | 180.92 | 177.83 | 180.80 | 298,926 | +1.52(+0.85%) |
Apr 10, 2017 | 179.73 | 180.37 | 178.67 | 179.27 | 276,217 | +0.08(+0.04%) |
Apr 07, 2017 | 177.61 | 181.24 | 176.75 | 179.19 | 462,663 | +2.95(+1.68%) |
Apr 06, 2017 | 174.60 | 176.95 | 173.66 | 176.24 | 587,291 | +1.56(+0.89%) |
Apr 05, 2017 | 177.99 | 178.89 | 174.31 | 174.69 | 477,501 | -2.98(-1.68%) |
Apr 04, 2017 | 177.59 | 178.83 | 177.23 | 177.66 | 341,305 | +0.19(+0.11%) |