Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 217.13 | 218.71 | 215.11 | 215.18 | 436,749 | -2.27(-1.04%) |
Apr 27, 2018 | 222.62 | 223.19 | 216.55 | 217.45 | 530,432 | -5.07(-2.28%) |
Apr 26, 2018 | 223.71 | 224.16 | 220.63 | 222.52 | 254,998 | -0.88(-0.40%) |
Apr 25, 2018 | 226.31 | 227.29 | 219.79 | 223.40 | 403,677 | -2.90(-1.28%) |
Apr 24, 2018 | 235.83 | 236.88 | 223.65 | 226.31 | 328,061 | -8.13(-3.47%) |
Apr 23, 2018 | 233.50 | 234.91 | 232.60 | 234.44 | 214,818 | +1.25(+0.53%) |
Apr 20, 2018 | 235.27 | 235.40 | 231.63 | 233.19 | 243,974 | -1.80(-0.76%) |
Apr 19, 2018 | 233.46 | 235.65 | 232.06 | 234.99 | 292,061 | +1.58(+0.68%) |
Apr 18, 2018 | 232.43 | 234.02 | 231.88 | 233.40 | 318,431 | +2.49(+1.08%) |
Apr 17, 2018 | 229.91 | 233.26 | 229.91 | 230.91 | 382,985 | +2.03(+0.89%) |
Apr 16, 2018 | 228.55 | 229.72 | 227.57 | 228.89 | 239,376 | +1.80(+0.79%) |
Apr 13, 2018 | 228.78 | 228.78 | 225.27 | 227.09 | 468,454 | -0.48(-0.21%) |
Apr 12, 2018 | 226.26 | 229.74 | 225.50 | 227.57 | 410,076 | +2.38(+1.06%) |
Apr 11, 2018 | 224.60 | 227.82 | 224.23 | 225.19 | 327,742 | -0.25(-0.11%) |
Apr 10, 2018 | 230.04 | 230.44 | 225.14 | 225.44 | 395,363 | -2.07(-0.91%) |
Apr 09, 2018 | 228.18 | 230.38 | 227.00 | 227.51 | 290,245 | +0.73(+0.32%) |
Apr 06, 2018 | 228.59 | 230.60 | 225.08 | 226.77 | 672,447 | -4.14(-1.79%) |
Apr 05, 2018 | 231.08 | 232.78 | 229.15 | 230.91 | 305,618 | +0.96(+0.42%) |
Apr 04, 2018 | 225.44 | 230.15 | 224.11 | 229.96 | 472,917 | +0.69(+0.30%) |
Apr 03, 2018 | 224.54 | 229.39 | 224.54 | 229.27 | 538,783 | +5.06(+2.26%) |
Apr 02, 2018 | 228.16 | 228.53 | 221.32 | 224.21 | 579,351 | -3.85(-1.69%) |
Mar 29, 2018 | 228.06 | 228.06 | 228.06 | 0 | +4.05(+1.81%) | |
Mar 28, 2018 | 226.40 | 227.06 | 222.33 | 224.00 | 541,787 | -1.41(-0.63%) |
Mar 27, 2018 | 233.39 | 234.05 | 223.94 | 225.42 | 663,457 | -6.60(-2.85%) |
Mar 26, 2018 | 229.16 | 232.52 | 227.22 | 232.02 | 531,998 | +7.31(+3.25%) |
Mar 23, 2018 | 220.88 | 229.12 | 220.40 | 224.71 | 598,277 | +4.27(+1.94%) |
Mar 22, 2018 | 224.18 | 225.59 | 220.08 | 220.44 | 418,398 | -5.77(-2.55%) |
Mar 21, 2018 | 227.56 | 229.90 | 226.08 | 226.21 | 358,122 | -0.75(-0.33%) |
Mar 20, 2018 | 224.82 | 228.31 | 224.82 | 226.96 | 829,944 | +2.23(+0.99%) |
Mar 19, 2018 | 224.73 | 225.79 | 223.04 | 224.73 | 538,778 | -0.08(-0.04%) |
Mar 16, 2018 | 223.99 | 226.35 | 222.99 | 224.81 | 1,247,357 | +0.19(+0.09%) |
Mar 15, 2018 | 226.69 | 226.72 | 223.46 | 224.62 | 577,479 | -1.45(-0.64%) |
Mar 14, 2018 | 229.46 | 230.03 | 225.33 | 226.07 | 759,019 | -2.80(-1.22%) |
Mar 13, 2018 | 230.05 | 230.66 | 227.99 | 228.86 | 544,674 | +0.45(+0.20%) |
Mar 12, 2018 | 233.60 | 233.80 | 227.81 | 228.41 | 579,895 | -5.19(-2.22%) |
Mar 09, 2018 | 231.81 | 233.92 | 230.55 | 233.60 | 349,461 | +2.73(+1.18%) |
Mar 08, 2018 | 231.07 | 231.95 | 228.38 | 230.88 | 429,009 | +1.24(+0.54%) |
Mar 07, 2018 | 230.15 | 224.65 | 229.64 | 557,138 | +0.82(+0.36%) | |
Mar 06, 2018 | 230.35 | 231.40 | 227.69 | 228.82 | 445,706 | -1.29(-0.56%) |
Mar 05, 2018 | 231.16 | 224.17 | 230.11 | 674,836 | -0.68(-0.30%) | |
Mar 02, 2018 | 228.98 | 232.20 | 225.78 | 230.79 | 540,242 | +0.48(+0.21%) |
Mar 01, 2018 | 232.66 | 236.06 | 228.76 | 230.31 | 712,607 | -1.50(-0.65%) |
Feb 28, 2018 | 233.47 | 235.82 | 231.73 | 231.82 | 1,237,574 | -0.66(-0.29%) |
Feb 27, 2018 | 235.93 | 239.38 | 232.22 | 232.48 | 609,731 | -3.02(-1.28%) |
Feb 26, 2018 | 236.36 | 237.02 | 233.66 | 235.50 | 856,503 | +1.02(+0.43%) |
Feb 23, 2018 | 233.28 | 234.66 | 229.77 | 234.48 | 568,720 | +1.94(+0.83%) |
Feb 22, 2018 | 231.62 | 232.54 | 581,541 | -6.48(-2.71%) | ||
Feb 21, 2018 | 235.21 | 244.16 | 234.55 | 239.03 | 961,588 | +4.21(+1.79%) |
Feb 20, 2018 | 234.13 | 238.15 | 230.95 | 234.82 | 886,684 | +0.36(+0.15%) |
Feb 16, 2018 | 234.46 | 234.46 | 234.46 | 0 | +9.10(+4.04%) | |
Feb 15, 2018 | 215.36 | 225.44 | 215.36 | 225.36 | 1,184,899 | +12.35(+5.80%) |
Feb 14, 2018 | 208.84 | 213.96 | 208.56 | 213.01 | 556,824 | +3.48(+1.66%) |
Feb 13, 2018 | 210.26 | 209.54 | 838,970 | +2.23(+1.08%) | ||
Feb 12, 2018 | 204.13 | 209.52 | 201.29 | 207.31 | 497,287 | +4.08(+2.01%) |
Feb 09, 2018 | 200.85 | 204.99 | 196.39 | 203.23 | 566,158 | +4.36(+2.19%) |
Feb 08, 2018 | 207.06 | 208.44 | 198.82 | 198.87 | 374,849 | -8.34(-4.02%) |
Feb 07, 2018 | 200.90 | 210.40 | 200.67 | 207.21 | 413,264 | +6.31(+3.14%) |
Feb 06, 2018 | 196.86 | 202.62 | 195.64 | 200.90 | 628,102 | -3.63(-1.77%) |
Feb 05, 2018 | 213.25 | 213.59 | 199.45 | 204.53 | 469,064 | -10.58(-4.92%) |
Feb 02, 2018 | 215.04 | 216.53 | 212.82 | 215.11 | 583,342 | +2.03(+0.95%) |
Feb 01, 2018 | 209.69 | 215.06 | 209.69 | 213.08 | 345,631 | +3.47(+1.65%) |
Jan 31, 2018 | 217.25 | 217.25 | 209.49 | 209.61 | 629,271 | -6.40(-2.96%) |
Jan 30, 2018 | 217.90 | 217.90 | 213.53 | 216.01 | 775,518 | -2.57(-1.17%) |
Jan 29, 2018 | 218.11 | 220.06 | 217.68 | 218.57 | 546,549 | -0.05(-0.02%) |
Jan 26, 2018 | 213.34 | 218.97 | 210.90 | 218.63 | 447,895 | +5.75(+2.70%) |
Jan 25, 2018 | 210.44 | 214.13 | 210.27 | 212.88 | 333,169 | +2.74(+1.31%) |
Jan 24, 2018 | 207.36 | 211.36 | 207.36 | 210.14 | 430,591 | +2.74(+1.32%) |
Jan 23, 2018 | 211.18 | 211.18 | 206.85 | 207.40 | 369,500 | -3.39(-1.61%) |
Jan 22, 2018 | 213.09 | 213.33 | 209.27 | 210.79 | 252,292 | -2.86(-1.34%) |
Jan 19, 2018 | 209.99 | 214.62 | 208.97 | 213.65 | 532,234 | +4.62(+2.21%) |
Jan 18, 2018 | 209.94 | 210.20 | 208.52 | 209.03 | 371,591 | -0.32(-0.15%) |
Jan 17, 2018 | 209.16 | 209.59 | 207.83 | 209.34 | 484,288 | +1.84(+0.89%) |
Jan 16, 2018 | 218.49 | 219.16 | 207.37 | 207.50 | 708,809 | -10.84(-4.96%) |
Jan 12, 2018 | 218.34 | 218.34 | 218.34 | 0 | +7.20(+3.41%) | |
Jan 11, 2018 | 209.59 | 211.66 | 208.50 | 211.13 | 546,224 | +1.71(+0.82%) |
Jan 10, 2018 | 209.42 | 827,106 | -1.65(-0.78%) | |||
Jan 09, 2018 | 208.85 | 211.89 | 208.55 | 211.07 | 581,993 | +2.79(+1.34%) |
Jan 08, 2018 | 206.13 | 208.81 | 205.05 | 208.28 | 400,075 | +2.02(+0.98%) |
Jan 05, 2018 | 205.87 | 207.75 | 205.28 | 206.26 | 646,123 | +0.96(+0.47%) |
Jan 04, 2018 | 203.40 | 206.03 | 202.43 | 205.30 | 763,344 | +2.88(+1.43%) |
Jan 03, 2018 | 202.09 | 203.15 | 199.80 | 202.42 | 1,256,134 | +1.22(+0.61%) |
Jan 02, 2018 | 207.77 | 207.77 | 199.22 | 201.20 | 10,229,746 | -6.79(-3.26%) |
Dec 29, 2017 | 207.99 | 207.99 | 207.99 | 0 | -3.31(-1.57%) | |
Dec 28, 2017 | 210.78 | 211.56 | 208.89 | 211.29 | 151,456 | +1.64(+0.78%) |
Dec 27, 2017 | 209.33 | 210.36 | 208.97 | 209.65 | 133,284 | +0.70(+0.33%) |
Dec 26, 2017 | 209.19 | 210.71 | 208.69 | 208.96 | 80,093 | -0.56(-0.27%) |
Dec 22, 2017 | 208.43 | 210.01 | 206.61 | 209.52 | 274,588 | +1.82(+0.88%) |
Dec 21, 2017 | 210.33 | 210.33 | 206.16 | 207.70 | 226,646 | -2.33(-1.11%) |
Dec 20, 2017 | 211.97 | 211.97 | 206.01 | 210.03 | 605,250 | +0.02(+0.01%) |
Dec 19, 2017 | 210.33 | 211.95 | 209.22 | 210.01 | 359,576 | -0.53(-0.25%) |
Dec 18, 2017 | 211.38 | 212.96 | 208.69 | 210.54 | 303,867 | -0.20(-0.10%) |
Dec 15, 2017 | 207.21 | 211.75 | 206.61 | 210.75 | 612,859 | +4.37(+2.12%) |
Dec 14, 2017 | 207.36 | 209.17 | 205.61 | 206.38 | 238,952 | -1.07(-0.51%) |
Dec 13, 2017 | 206.82 | 209.91 | 206.11 | 207.45 | 531,350 | +1.37(+0.66%) |
Dec 12, 2017 | 206.75 | 207.89 | 205.81 | 206.08 | 242,105 | -0.49(-0.24%) |
Dec 11, 2017 | 209.19 | 209.35 | 206.16 | 206.57 | 209,997 | -2.57(-1.23%) |
Dec 08, 2017 | 208.68 | 210.00 | 207.77 | 209.14 | 439,018 | +1.01(+0.49%) |
Dec 07, 2017 | 206.10 | 208.66 | 205.93 | 208.13 | 230,590 | +1.95(+0.95%) |
Dec 06, 2017 | 205.47 | 207.22 | 205.35 | 206.18 | 408,956 | +0.76(+0.37%) |
Dec 05, 2017 | 207.25 | 208.24 | 205.34 | 205.42 | 253,760 | -1.34(-0.65%) |
Dec 04, 2017 | 209.97 | 210.40 | 205.88 | 206.76 | 238,486 | -1.48(-0.71%) |
Dec 01, 2017 | 213.25 | 213.32 | 207.09 | 208.24 | 199,663 | -5.01(-2.35%) |
Nov 30, 2017 | 212.18 | 214.59 | 211.29 | 213.25 | 480,110 | +1.76(+0.83%) |
Nov 29, 2017 | 212.80 | 213.48 | 211.13 | 211.50 | 190,484 | -1.26(-0.59%) |
Nov 28, 2017 | 208.28 | 213.10 | 206.51 | 212.76 | 284,654 | +5.35(+2.58%) |
Nov 27, 2017 | 206.30 | 207.82 | 206.12 | 207.41 | 153,919 | +0.53(+0.26%) |
Nov 24, 2017 | 207.37 | 207.37 | 206.10 | 206.88 | 70,959 | +0.34(+0.16%) |
Nov 22, 2017 | 209.03 | 209.03 | 206.15 | 206.55 | 290,440 | -1.63(-0.78%) |
Nov 21, 2017 | 206.93 | 209.23 | 206.93 | 208.18 | 247,894 | +2.02(+0.98%) |
Nov 20, 2017 | 205.81 | 206.56 | 204.52 | 206.16 | 182,301 | +1.30(+0.64%) |
Nov 17, 2017 | 207.15 | 207.15 | 204.78 | 204.86 | 248,699 | -2.60(-1.25%) |
Nov 16, 2017 | 208.50 | 208.82 | 206.52 | 207.46 | 215,312 | +0.23(+0.11%) |
Nov 15, 2017 | 208.60 | 209.01 | 206.32 | 207.23 | 169,513 | -1.73(-0.83%) |
Nov 14, 2017 | 210.17 | 210.23 | 207.71 | 208.96 | 299,617 | -1.45(-0.69%) |
Nov 13, 2017 | 211.43 | 211.86 | 209.46 | 210.41 | 220,728 | -1.30(-0.61%) |
Nov 10, 2017 | 213.73 | 213.73 | 209.31 | 211.72 | 323,697 | -1.66(-0.78%) |
Nov 09, 2017 | 220.18 | 220.79 | 213.03 | 213.38 | 465,774 | -8.28(-3.73%) |
Nov 08, 2017 | 206.74 | 222.96 | 206.74 | 221.66 | 1,146,442 | +16.37(+7.97%) |
Nov 07, 2017 | 208.20 | 209.51 | 204.76 | 205.28 | 389,280 | -2.52(-1.21%) |
Nov 06, 2017 | 206.51 | 209.32 | 206.45 | 207.80 | 277,404 | +1.00(+0.49%) |
Nov 03, 2017 | 206.52 | 207.13 | 204.82 | 206.80 | 322,282 | +0.44(+0.21%) |
Nov 02, 2017 | 205.65 | 207.12 | 204.33 | 206.36 | 341,490 | +0.80(+0.39%) |
Nov 01, 2017 | 205.13 | 205.77 | 204.25 | 205.56 | 202,482 | +0.73(+0.36%) |
Oct 31, 2017 | 204.45 | 205.16 | 202.96 | 204.83 | 308,812 | +0.60(+0.29%) |
Oct 30, 2017 | 204.61 | 205.35 | 203.66 | 204.23 | 127,502 | -1.15(-0.56%) |
Oct 27, 2017 | 204.57 | 205.61 | 203.16 | 205.38 | 215,650 | +1.44(+0.71%) |
Oct 26, 2017 | 206.22 | 206.76 | 202.57 | 203.94 | 199,198 | -1.92(-0.93%) |
Oct 25, 2017 | 207.18 | 208.12 | 204.49 | 205.86 | 172,589 | -1.70(-0.82%) |
Oct 24, 2017 | 206.41 | 207.82 | 206.41 | 207.55 | 217,778 | +1.19(+0.58%) |
Oct 23, 2017 | 208.28 | 208.28 | 205.33 | 206.37 | 285,907 | -0.74(-0.36%) |
Oct 20, 2017 | 207.36 | 208.25 | 206.59 | 207.11 | 201,567 | +0.54(+0.26%) |
Oct 19, 2017 | 205.87 | 206.75 | 204.25 | 206.57 | 255,295 | -0.07(-0.03%) |
Oct 18, 2017 | 207.71 | 207.76 | 204.26 | 206.64 | 364,828 | -0.30(-0.14%) |
Oct 17, 2017 | 207.68 | 208.41 | 206.53 | 206.94 | 222,282 | -0.62(-0.30%) |
Oct 16, 2017 | 206.06 | 207.70 | 205.78 | 207.55 | 287,471 | +1.35(+0.65%) |
Oct 13, 2017 | 207.25 | 207.91 | 205.72 | 206.21 | 260,531 | -0.91(-0.44%) |
Oct 12, 2017 | 206.01 | 208.19 | 205.33 | 207.12 | 491,801 | +1.33(+0.65%) |
Oct 11, 2017 | 206.25 | 207.35 | 205.11 | 205.79 | 257,951 | -0.84(-0.40%) |
Oct 10, 2017 | 208.35 | 208.35 | 205.98 | 206.63 | 270,541 | -0.93(-0.45%) |
Oct 09, 2017 | 207.76 | 208.44 | 206.83 | 207.56 | 220,922 | +0.10(+0.05%) |
Oct 06, 2017 | 206.00 | 207.57 | 205.16 | 207.47 | 307,584 | +1.47(+0.71%) |
Oct 05, 2017 | 205.23 | 206.75 | 204.04 | 206.00 | 282,440 | +0.02(+0.01%) |
Oct 04, 2017 | 203.40 | 206.06 | 203.37 | 205.98 | 424,634 | +1.88(+0.92%) |
Oct 03, 2017 | 203.58 | 204.53 | 202.34 | 204.10 | 496,659 | +1.82(+0.90%) |
Oct 02, 2017 | 200.13 | 202.44 | 199.39 | 202.28 | 259,699 | +3.07(+1.54%) |
Sep 29, 2017 | 196.57 | 199.72 | 195.22 | 199.21 | 311,974 | +2.97(+1.52%) |
Sep 28, 2017 | 196.49 | 197.22 | 194.83 | 196.23 | 317,396 | -0.35(-0.18%) |
Sep 27, 2017 | 196.22 | 197.17 | 195.02 | 196.58 | 317,449 | +1.10(+0.56%) |
Sep 26, 2017 | 193.54 | 196.06 | 193.22 | 195.48 | 237,910 | +1.52(+0.78%) |
Sep 25, 2017 | 193.68 | 194.42 | 191.91 | 193.96 | 241,392 | +0.10(+0.05%) |
Sep 22, 2017 | 193.02 | 194.88 | 192.91 | 193.87 | 196,010 | +1.05(+0.54%) |
Sep 21, 2017 | 192.44 | 192.99 | 190.18 | 192.82 | 314,150 | +0.93(+0.49%) |
Sep 20, 2017 | 191.01 | 192.56 | 190.90 | 191.89 | 334,836 | +0.92(+0.48%) |
Sep 19, 2017 | 189.76 | 192.05 | 189.00 | 190.96 | 483,703 | +1.32(+0.70%) |
Sep 18, 2017 | 187.88 | 191.37 | 187.39 | 189.64 | 323,229 | +2.78(+1.49%) |
Sep 15, 2017 | 184.94 | 186.97 | 184.94 | 186.86 | 396,285 | +1.99(+1.08%) |
Sep 14, 2017 | 185.60 | 185.73 | 183.81 | 184.88 | 277,952 | -0.25(-0.13%) |
Sep 13, 2017 | 187.52 | 187.88 | 185.01 | 185.12 | 175,948 | -2.75(-1.47%) |
Sep 12, 2017 | 186.69 | 187.90 | 186.39 | 187.88 | 160,805 | +1.57(+0.84%) |
Sep 11, 2017 | 185.53 | 186.49 | 184.74 | 186.31 | 294,753 | +1.19(+0.64%) |
Sep 08, 2017 | 184.06 | 185.99 | 183.11 | 185.12 | 256,226 | +0.44(+0.24%) |
Sep 07, 2017 | 185.86 | 185.88 | 182.58 | 184.68 | 197,459 | -1.47(-0.79%) |
Sep 06, 2017 | 188.20 | 188.34 | 185.81 | 186.15 | 396,026 | -1.53(-0.82%) |
Sep 05, 2017 | 189.56 | 189.90 | 186.71 | 187.68 | 433,465 | -1.49(-0.79%) |
Sep 01, 2017 | 188.60 | 189.90 | 188.58 | 189.17 | 221,840 | +0.94(+0.50%) |
Aug 31, 2017 | 185.82 | 188.63 | 185.05 | 188.23 | 292,503 | +3.00(+1.62%) |
Aug 30, 2017 | 184.13 | 185.34 | 183.45 | 185.23 | 196,887 | +1.54(+0.84%) |
Aug 29, 2017 | 181.01 | 183.96 | 180.46 | 183.69 | 324,315 | +2.36(+1.30%) |
Aug 28, 2017 | 184.46 | 184.68 | 181.22 | 181.33 | 238,224 | -2.48(-1.35%) |
Aug 25, 2017 | 184.77 | 186.90 | 183.20 | 183.81 | 463,392 | -0.38(-0.21%) |
Aug 24, 2017 | 182.44 | 184.39 | 181.69 | 184.19 | 227,762 | +2.23(+1.22%) |
Aug 23, 2017 | 181.84 | 182.35 | 181.17 | 181.96 | 120,221 | -0.25(-0.14%) |
Aug 22, 2017 | 180.11 | 182.68 | 178.91 | 182.22 | 218,766 | +3.34(+1.87%) |
Aug 21, 2017 | 179.79 | 180.58 | 178.30 | 178.88 | 276,935 | -1.14(-0.63%) |
Aug 18, 2017 | 182.79 | 183.07 | 179.80 | 180.02 | 246,167 | -2.83(-1.55%) |
Aug 17, 2017 | 184.54 | 186.24 | 182.67 | 182.84 | 224,731 | -2.09(-1.13%) |
Aug 16, 2017 | 188.08 | 188.86 | 184.74 | 184.93 | 297,419 | -3.08(-1.64%) |
Aug 15, 2017 | 188.72 | 189.74 | 187.78 | 188.01 | 260,134 | -0.60(-0.32%) |
Aug 14, 2017 | 188.44 | 189.55 | 187.54 | 188.60 | 416,662 | +1.62(+0.87%) |
Aug 11, 2017 | 188.45 | 188.83 | 186.87 | 186.98 | 164,896 | +0.07(+0.04%) |
Aug 10, 2017 | 188.26 | 191.66 | 186.88 | 186.91 | 237,933 | -1.47(-0.78%) |
Aug 09, 2017 | 187.56 | 189.47 | 186.92 | 188.38 | 285,815 | +0.67(+0.36%) |
Aug 08, 2017 | 187.50 | 188.57 | 186.97 | 187.72 | 244,303 | +0.40(+0.22%) |
Aug 07, 2017 | 187.74 | 188.24 | 186.29 | 187.31 | 237,624 | -0.36(-0.19%) |
Aug 04, 2017 | 187.69 | 188.92 | 186.87 | 187.67 | 229,018 | +0.02(+0.01%) |
Aug 03, 2017 | 183.33 | 188.38 | 183.31 | 187.66 | 737,092 | +5.02(+2.75%) |
Aug 02, 2017 | 180.93 | 183.54 | 179.42 | 182.64 | 400,069 | +1.42(+0.78%) |
Aug 01, 2017 | 181.78 | 181.96 | 179.98 | 181.22 | 358,369 | +0.42(+0.23%) |
Jul 31, 2017 | 180.72 | 181.67 | 180.50 | 180.80 | 307,649 | +0.40(+0.22%) |
Jul 28, 2017 | 178.09 | 180.60 | 177.56 | 180.39 | 250,271 | +2.47(+1.39%) |
Jul 27, 2017 | 178.87 | 179.36 | 177.18 | 177.93 | 584,805 | -0.57(-0.32%) |
Jul 26, 2017 | 179.52 | 179.56 | 177.63 | 178.50 | 291,993 | -0.11(-0.06%) |
Jul 25, 2017 | 177.26 | 178.79 | 176.40 | 178.61 | 392,717 | +1.72(+0.97%) |
Jul 24, 2017 | 176.67 | 178.21 | 176.59 | 176.89 | 299,865 | +0.27(+0.15%) |
Jul 21, 2017 | 174.41 | 177.31 | 174.11 | 176.62 | 267,937 | +1.90(+1.08%) |
Jul 20, 2017 | 176.77 | 174.23 | 174.73 | 285,953 | +0.61(+0.35%) | |
Jul 19, 2017 | 173.78 | 175.18 | 172.85 | 174.11 | 416,758 | +0.97(+0.56%) |
Jul 18, 2017 | 173.75 | 173.96 | 171.30 | 173.14 | 326,715 | -0.79(-0.45%) |
Jul 17, 2017 | 173.89 | 174.63 | 172.05 | 173.93 | 229,161 | +0.11(+0.07%) |
Jul 14, 2017 | 174.26 | 175.01 | 173.56 | 173.81 | 328,589 | -0.21(-0.12%) |
Jul 13, 2017 | 175.44 | 175.70 | 173.90 | 174.03 | 305,112 | -0.89(-0.51%) |
Jul 12, 2017 | 171.49 | 175.82 | 171.41 | 174.91 | 412,670 | +3.97(+2.32%) |
Jul 11, 2017 | 170.05 | 171.59 | 168.89 | 170.95 | 443,661 | +1.40(+0.83%) |
Jul 10, 2017 | 169.05 | 170.66 | 167.46 | 169.54 | 401,681 | +0.33(+0.20%) |
Jul 07, 2017 | 168.80 | 169.74 | 168.18 | 169.21 | 271,371 | +1.33(+0.79%) |
Jul 06, 2017 | 168.75 | 169.60 | 167.51 | 167.88 | 619,595 | -1.39(-0.82%) |
Jul 05, 2017 | 168.59 | 170.14 | 167.73 | 169.27 | 279,404 | +1.25(+0.75%) |
Jul 03, 2017 | 163.47 | 169.05 | 163.09 | 168.02 | 218,524 | +4.72(+2.89%) |
Jun 30, 2017 | 163.27 | 163.96 | 161.96 | 163.30 | 313,810 | +0.82(+0.51%) |
Jun 29, 2017 | 164.47 | 164.70 | 160.89 | 162.47 | 254,532 | -1.88(-1.14%) |
Jun 28, 2017 | 164.75 | 165.74 | 164.24 | 164.35 | 219,311 | +0.34(+0.21%) |
Jun 27, 2017 | 162.95 | 165.83 | 162.95 | 164.01 | 298,618 | +0.60(+0.37%) |
Jun 26, 2017 | 163.96 | 165.34 | 163.10 | 163.41 | 228,412 | -0.48(-0.29%) |
Jun 23, 2017 | 162.68 | 165.57 | 162.37 | 163.89 | 714,776 | +1.14(+0.70%) |
Jun 22, 2017 | 163.64 | 163.68 | 162.04 | 162.75 | 622,767 | -0.91(-0.56%) |
Jun 21, 2017 | 163.61 | 164.56 | 162.73 | 163.67 | 334,803 | +0.27(+0.17%) |
Jun 20, 2017 | 163.18 | 164.51 | 162.13 | 163.39 | 436,192 | -0.78(-0.48%) |
Jun 19, 2017 | 165.98 | 165.98 | 161.83 | 164.17 | 566,874 | +1.03(+0.63%) |
Jun 16, 2017 | 169.99 | 170.50 | 162.59 | 163.14 | 1,079,019 | -8.40(-4.90%) |
Jun 15, 2017 | 171.22 | 172.33 | 170.84 | 171.54 | 182,591 | -1.06(-0.61%) |
Jun 14, 2017 | 172.74 | 174.06 | 172.28 | 172.60 | 277,719 | +0.09(+0.05%) |
Jun 13, 2017 | 171.14 | 173.98 | 171.03 | 172.52 | 237,631 | +1.67(+0.98%) |
Jun 12, 2017 | 169.47 | 171.11 | 168.61 | 170.85 | 567,830 | +1.14(+0.67%) |
Jun 09, 2017 | 168.91 | 170.70 | 168.33 | 169.71 | 443,499 | +0.84(+0.50%) |
Jun 08, 2017 | 166.38 | 169.06 | 165.96 | 168.87 | 458,061 | +2.31(+1.39%) |
Jun 07, 2017 | 165.79 | 166.63 | 164.82 | 166.56 | 293,537 | +0.92(+0.56%) |
Jun 06, 2017 | 166.83 | 167.50 | 165.59 | 165.64 | 419,778 | -2.06(-1.23%) |
Jun 05, 2017 | 169.03 | 169.03 | 167.33 | 167.70 | 353,464 | -2.29(-1.35%) |
Jun 02, 2017 | 170.25 | 171.64 | 169.66 | 169.99 | 315,134 | -0.44(-0.26%) |
Jun 01, 2017 | 172.67 | 172.67 | 169.20 | 170.43 | 395,063 | -1.33(-0.78%) |
May 31, 2017 | 170.38 | 172.20 | 169.04 | 171.76 | 535,247 | +1.52(+0.89%) |
May 30, 2017 | 172.66 | 173.46 | 169.84 | 170.25 | 279,471 | -1.96(-1.14%) |
May 26, 2017 | 172.60 | 174.06 | 171.94 | 172.21 | 284,458 | -0.98(-0.57%) |
May 25, 2017 | 171.49 | 173.61 | 171.46 | 173.19 | 208,709 | +1.92(+1.12%) |
May 24, 2017 | 171.96 | 173.03 | 171.03 | 171.27 | 217,857 | -0.16(-0.09%) |
May 23, 2017 | 171.53 | 171.94 | 169.55 | 171.43 | 194,576 | +0.09(+0.05%) |
May 22, 2017 | 173.43 | 174.46 | 171.15 | 171.34 | 311,325 | +0.38(+0.22%) |
May 19, 2017 | 167.29 | 172.28 | 166.81 | 170.96 | 486,916 | +4.50(+2.71%) |
May 18, 2017 | 166.28 | 167.84 | 165.29 | 166.45 | 609,251 | -0.71(-0.42%) |
May 17, 2017 | 171.64 | 170.75 | 167.01 | 167.16 | 309,561 | -4.48(-2.61%) |
May 16, 2017 | 172.42 | 173.05 | 171.41 | 171.64 | 385,519 | -0.90(-0.52%) |
May 15, 2017 | 169.19 | 173.00 | 168.83 | 172.54 | 385,577 | +2.81(+1.65%) |
May 12, 2017 | 170.64 | 170.95 | 169.13 | 169.73 | 321,593 | -1.30(-0.76%) |
May 11, 2017 | 172.02 | 172.19 | 170.12 | 171.03 | 325,313 | -0.78(-0.45%) |
May 10, 2017 | 170.86 | 173.15 | 170.79 | 171.81 | 389,146 | +0.42(+0.25%) |
May 09, 2017 | 170.71 | 172.01 | 170.17 | 171.39 | 302,783 | +0.59(+0.35%) |
May 08, 2017 | 170.90 | 171.56 | 168.98 | 170.80 | 437,650 | -0.17(-0.10%) |
May 05, 2017 | 166.10 | 172.91 | 165.13 | 170.97 | 677,756 | +6.38(+3.87%) |
May 04, 2017 | 172.60 | 172.60 | 160.57 | 164.59 | 1,322,433 | -11.23(-6.39%) |
May 03, 2017 | 175.41 | 176.07 | 174.03 | 175.82 | 401,727 | +0.34(+0.19%) |
May 02, 2017 | 174.33 | 175.84 | 174.33 | 175.48 | 261,018 | +0.98(+0.56%) |