Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 162.36 | 162.36 | 162.36 | 0 | +0.59(+0.37%) | |
Aug 30, 2018 | 157.78 | 161.80 | 157.78 | 161.76 | 39,524 | +3.44(+2.17%) |
Aug 29, 2018 | 157.99 | 159.91 | 156.95 | 158.32 | 49,285 | +0.24(+0.15%) |
Aug 28, 2018 | 160.74 | 162.78 | 157.65 | 158.09 | 43,186 | -2.80(-1.74%) |
Aug 27, 2018 | 162.59 | 165.11 | 160.86 | 160.89 | 45,357 | -1.50(-0.93%) |
Aug 24, 2018 | 161.86 | 164.60 | 161.24 | 162.40 | 74,254 | +0.09(+0.05%) |
Aug 23, 2018 | 164.50 | 166.08 | 161.91 | 162.31 | 87,461 | -2.12(-1.29%) |
Aug 22, 2018 | 165.16 | 166.42 | 163.89 | 164.43 | 70,010 | -1.24(-0.75%) |
Aug 21, 2018 | 165.17 | 167.12 | 163.74 | 165.67 | 71,043 | +0.70(+0.42%) |
Aug 20, 2018 | 167.15 | 168.52 | 163.92 | 164.97 | 74,805 | -2.41(-1.44%) |
Aug 17, 2018 | 165.21 | 168.47 | 162.98 | 167.38 | 80,207 | +1.25(+0.75%) |
Aug 16, 2018 | 165.56 | 167.14 | 161.01 | 166.13 | 120,567 | +1.00(+0.60%) |
Aug 15, 2018 | 162.76 | 166.14 | 158.12 | 165.13 | 173,580 | +2.86(+1.76%) |
Aug 14, 2018 | 158.68 | 162.75 | 157.14 | 162.27 | 120,864 | +3.11(+1.96%) |
Aug 13, 2018 | 153.08 | 159.96 | 150.36 | 159.16 | 118,719 | +5.28(+3.43%) |
Aug 10, 2018 | 158.47 | 159.52 | 149.51 | 153.88 | 81,251 | -5.42(-3.40%) |
Aug 09, 2018 | 137.88 | 163.91 | 136.68 | 159.30 | 163,391 | +12.47(+8.49%) |
Aug 08, 2018 | 144.81 | 147.50 | 142.70 | 146.84 | 59,260 | +1.27(+0.87%) |
Aug 07, 2018 | 145.70 | 146.40 | 141.41 | 145.56 | 95,155 | +0.27(+0.19%) |
Aug 06, 2018 | 143.60 | 147.16 | 143.60 | 145.29 | 39,923 | +2.16(+1.51%) |
Aug 03, 2018 | 141.88 | 145.21 | 141.88 | 143.13 | 41,565 | +1.27(+0.90%) |
Aug 02, 2018 | 142.09 | 142.75 | 140.95 | 141.86 | 38,598 | +0.12(+0.09%) |
Aug 01, 2018 | 139.46 | 142.71 | 137.80 | 141.73 | 70,211 | +2.78(+2.00%) |
Jul 31, 2018 | 137.44 | 139.41 | 135.64 | 138.96 | 47,619 | +2.13(+1.55%) |
Jul 30, 2018 | 133.64 | 137.11 | 132.14 | 136.83 | 38,929 | +2.84(+2.12%) |
Jul 27, 2018 | 132.71 | 134.70 | 132.33 | 133.99 | 62,035 | +1.47(+1.11%) |
Jul 26, 2018 | 131.79 | 133.71 | 131.77 | 132.52 | 35,272 | +0.44(+0.33%) |
Jul 25, 2018 | 132.51 | 132.86 | 129.61 | 132.08 | 41,806 | -0.34(-0.26%) |
Jul 24, 2018 | 133.67 | 133.86 | 130.56 | 132.42 | 39,434 | -0.80(-0.60%) |
Jul 23, 2018 | 132.14 | 133.33 | 131.42 | 133.23 | 48,610 | +1.14(+0.86%) |
Jul 20, 2018 | 129.94 | 132.62 | 129.94 | 132.09 | 42,411 | +1.70(+1.30%) |
Jul 19, 2018 | 128.22 | 130.66 | 127.13 | 130.39 | 48,966 | +1.96(+1.53%) |
Jul 18, 2018 | 129.72 | 129.79 | 126.37 | 128.43 | 37,778 | -1.28(-0.99%) |
Jul 17, 2018 | 128.28 | 130.78 | 128.28 | 129.71 | 23,781 | +1.51(+1.18%) |
Jul 16, 2018 | 129.62 | 129.72 | 127.19 | 128.20 | 34,610 | -1.29(-1.00%) |
Jul 13, 2018 | 130.16 | 131.04 | 128.48 | 129.49 | 27,068 | -1.08(-0.83%) |
Jul 12, 2018 | 131.37 | 132.81 | 129.99 | 130.57 | 36,214 | -0.77(-0.59%) |
Jul 11, 2018 | 131.75 | 132.43 | 130.17 | 131.34 | 42,574 | -0.53(-0.41%) |
Jul 10, 2018 | 131.89 | 131.99 | 130.03 | 131.88 | 30,502 | +1.19(+0.91%) |
Jul 09, 2018 | 132.35 | 132.35 | 130.17 | 130.68 | 58,840 | -1.24(-0.94%) |
Jul 06, 2018 | 128.23 | 132.29 | 127.63 | 131.93 | 63,978 | +3.75(+2.92%) |
Jul 05, 2018 | 128.03 | 128.32 | 126.78 | 128.18 | 68,475 | +0.98(+0.77%) |
Jul 03, 2018 | 127.20 | 127.20 | 127.20 | 0 | +0.31(+0.24%) | |
Jul 02, 2018 | 128.49 | 128.49 | 125.02 | 126.89 | 53,961 | -2.27(-1.75%) |
Jun 29, 2018 | 129.15 | 129.61 | 127.57 | 129.16 | 35,393 | +0.49(+0.38%) |
Jun 28, 2018 | 124.14 | 129.27 | 123.69 | 128.67 | 50,977 | +4.43(+3.56%) |
Jun 27, 2018 | 128.72 | 129.22 | 124.15 | 124.24 | 45,182 | -4.59(-3.56%) |
Jun 26, 2018 | 130.08 | 130.70 | 127.36 | 128.83 | 50,463 | -1.14(-0.87%) |
Jun 25, 2018 | 128.66 | 130.18 | 128.06 | 129.97 | 56,365 | +0.54(+0.42%) |
Jun 22, 2018 | 126.34 | 129.44 | 125.30 | 129.42 | 78,563 | +3.37(+2.68%) |
Jun 21, 2018 | 123.87 | 126.17 | 123.73 | 126.05 | 47,454 | +2.15(+1.74%) |
Jun 20, 2018 | 126.02 | 126.02 | 122.50 | 123.90 | 64,419 | -1.24(-0.99%) |
Jun 19, 2018 | 124.77 | 126.64 | 124.46 | 125.14 | 60,589 | -0.05(-0.04%) |
Jun 18, 2018 | 128.11 | 128.31 | 124.54 | 125.19 | 70,514 | -3.06(-2.38%) |
Jun 15, 2018 | 127.01 | 127.01 | 128.25 | 86,189 | +1.23(+0.97%) | |
Jun 14, 2018 | 126.78 | 128.22 | 125.43 | 127.01 | 34,163 | +0.58(+0.46%) |
Jun 13, 2018 | 128.76 | 129.50 | 125.81 | 126.43 | 60,034 | -1.82(-1.42%) |
Jun 12, 2018 | 125.05 | 128.81 | 125.05 | 128.25 | 92,682 | +3.20(+2.56%) |
Jun 11, 2018 | 124.26 | 125.69 | 121.23 | 125.05 | 42,189 | +1.08(+0.87%) |
Jun 08, 2018 | 123.18 | 125.05 | 123.09 | 123.97 | 65,200 | +0.28(+0.22%) |
Jun 07, 2018 | 121.77 | 123.77 | 121.39 | 123.69 | 44,989 | +2.33(+1.92%) |
Jun 06, 2018 | 122.54 | 122.81 | 120.95 | 121.36 | 45,287 | -1.27(-1.04%) |
Jun 05, 2018 | 124.05 | 124.23 | 121.62 | 122.63 | 40,281 | -1.09(-0.88%) |
Jun 04, 2018 | 121.93 | 124.00 | 120.82 | 123.72 | 65,877 | +2.66(+2.19%) |
Jun 01, 2018 | 122.08 | 122.31 | 120.53 | 121.06 | 50,790 | -0.72(-0.59%) |
May 31, 2018 | 123.91 | 124.66 | 119.55 | 121.78 | 65,613 | -1.80(-1.45%) |
May 30, 2018 | 122.34 | 125.29 | 122.14 | 123.57 | 56,572 | +0.76(+0.62%) |
May 29, 2018 | 121.13 | 123.30 | 121.13 | 122.81 | 56,526 | +1.45(+1.20%) |
May 25, 2018 | 121.36 | 121.36 | 121.36 | 0 | -0.45(-0.37%) | |
May 24, 2018 | 122.60 | 124.33 | 121.39 | 121.81 | 61,790 | -1.26(-1.03%) |
May 23, 2018 | 122.96 | 123.98 | 121.61 | 123.07 | 54,563 | +0.11(+0.09%) |
May 22, 2018 | 123.52 | 123.52 | 121.55 | 122.95 | 40,987 | -0.60(-0.49%) |
May 21, 2018 | 123.97 | 124.84 | 122.78 | 123.55 | 53,730 | +0.01(+0.01%) |
May 18, 2018 | 124.37 | 124.58 | 122.63 | 123.55 | 52,872 | -0.48(-0.38%) |
May 17, 2018 | 120.89 | 125.06 | 120.67 | 124.02 | 111,670 | +3.13(+2.59%) |
May 16, 2018 | 121.58 | 122.93 | 120.00 | 120.89 | 92,315 | -0.71(-0.58%) |
May 15, 2018 | 121.05 | 124.44 | 120.19 | 121.59 | 136,513 | +0.40(+0.33%) |
May 14, 2018 | 125.06 | 126.16 | 121.15 | 121.19 | 200,158 | -3.87(-3.10%) |
May 11, 2018 | 131.73 | 133.67 | 124.25 | 125.06 | 163,744 | -6.51(-4.95%) |
May 10, 2018 | 128.36 | 134.64 | 127.60 | 131.57 | 229,826 | +4.35(+3.42%) |
May 09, 2018 | 152.69 | 152.79 | 126.80 | 127.22 | 452,184 | -34.17(-21.17%) |
May 08, 2018 | 157.77 | 162.63 | 156.75 | 161.39 | 53,178 | +3.40(+2.15%) |
May 07, 2018 | 157.55 | 160.63 | 157.17 | 157.99 | 43,487 | +0.41(+0.26%) |
May 04, 2018 | 155.56 | 159.19 | 154.87 | 157.58 | 28,283 | +2.36(+1.52%) |
May 03, 2018 | 156.54 | 158.95 | 154.88 | 155.22 | 29,870 | -1.96(-1.25%) |
May 02, 2018 | 161.55 | 161.55 | 156.86 | 157.18 | 30,221 | -4.36(-2.70%) |
May 01, 2018 | 160.74 | 161.96 | 158.35 | 161.54 | 30,611 | +0.59(+0.37%) |
Apr 30, 2018 | 160.70 | 161.84 | 159.62 | 160.94 | 32,278 | +0.85(+0.53%) |
Apr 27, 2018 | 161.59 | 161.98 | 158.78 | 160.09 | 51,679 | -1.22(-0.76%) |
Apr 26, 2018 | 158.56 | 162.01 | 158.56 | 161.32 | 27,439 | +3.16(+2.00%) |
Apr 25, 2018 | 159.79 | 161.53 | 157.07 | 158.15 | 32,391 | -1.41(-0.88%) |
Apr 24, 2018 | 161.55 | 161.68 | 158.68 | 159.57 | 24,835 | -1.29(-0.80%) |
Apr 23, 2018 | 162.31 | 163.98 | 152.69 | 160.85 | 37,007 | -1.16(-0.72%) |
Apr 20, 2018 | 161.54 | 163.03 | 160.77 | 162.02 | 61,781 | +0.40(+0.25%) |
Apr 19, 2018 | 166.16 | 166.16 | 161.61 | 161.62 | 40,713 | -4.69(-2.82%) |
Apr 18, 2018 | 167.49 | 168.42 | 166.04 | 166.31 | 71,015 | -1.16(-0.69%) |
Apr 17, 2018 | 167.79 | 169.07 | 163.56 | 167.47 | 50,047 | +0.36(+0.22%) |
Apr 16, 2018 | 165.77 | 167.86 | 165.38 | 167.10 | 21,839 | +2.31(+1.40%) |
Apr 13, 2018 | 165.10 | 166.92 | 163.48 | 164.80 | 27,346 | +0.31(+0.19%) |
Apr 12, 2018 | 166.16 | 167.55 | 164.15 | 164.49 | 23,136 | -1.64(-0.99%) |
Apr 11, 2018 | 165.87 | 167.01 | 164.41 | 166.13 | 39,273 | -0.64(-0.38%) |
Apr 10, 2018 | 168.09 | 169.11 | 165.44 | 166.77 | 47,760 | -0.12(-0.07%) |
Apr 09, 2018 | 167.67 | 169.21 | 166.58 | 166.90 | 36,432 | +0.12(+0.07%) |
Apr 06, 2018 | 167.25 | 168.63 | 164.92 | 166.77 | 32,919 | -1.88(-1.11%) |
Apr 05, 2018 | 170.92 | 170.92 | 167.75 | 168.65 | 54,596 | -0.99(-0.59%) |
Apr 04, 2018 | 164.15 | 170.78 | 163.99 | 169.64 | 58,717 | +3.55(+2.14%) |
Apr 03, 2018 | 163.50 | 167.00 | 162.22 | 166.09 | 37,197 | +3.57(+2.20%) |
Apr 02, 2018 | 164.76 | 165.73 | 161.05 | 162.52 | 54,417 | -2.26(-1.37%) |
Mar 29, 2018 | 164.79 | 164.79 | 164.79 | 0 | -1.44(-0.87%) | |
Mar 28, 2018 | 165.04 | 167.38 | 163.86 | 166.23 | 19,494 | +1.56(+0.94%) |
Mar 27, 2018 | 166.15 | 169.15 | 163.97 | 164.67 | 31,873 | -0.96(-0.58%) |
Mar 26, 2018 | 163.87 | 166.30 | 163.00 | 165.64 | 46,732 | +3.79(+2.34%) |
Mar 23, 2018 | 167.41 | 167.60 | 160.84 | 161.85 | 29,045 | -5.80(-3.46%) |
Mar 22, 2018 | 167.44 | 169.22 | 166.53 | 167.65 | 49,888 | -0.79(-0.47%) |
Mar 21, 2018 | 170.62 | 170.87 | 168.44 | 168.44 | 23,511 | -2.48(-1.45%) |
Mar 20, 2018 | 171.30 | 172.73 | 168.93 | 170.92 | 27,789 | -0.24(-0.14%) |
Mar 19, 2018 | 173.69 | 173.88 | 170.07 | 171.16 | 47,629 | -2.95(-1.69%) |
Mar 16, 2018 | 171.63 | 174.35 | 170.84 | 174.11 | 79,474 | +2.81(+1.64%) |
Mar 15, 2018 | 175.50 | 176.16 | 170.94 | 171.30 | 56,349 | -4.21(-2.40%) |
Mar 14, 2018 | 178.19 | 178.94 | 175.07 | 175.51 | 46,546 | -2.46(-1.38%) |
Mar 13, 2018 | 179.31 | 179.63 | 177.51 | 177.97 | 36,865 | -0.94(-0.53%) |
Mar 12, 2018 | 179.25 | 181.31 | 177.64 | 178.92 | 32,415 | -0.36(-0.20%) |
Mar 09, 2018 | 180.69 | 181.55 | 176.70 | 179.28 | 49,864 | -0.91(-0.50%) |
Mar 08, 2018 | 177.50 | 181.04 | 176.85 | 180.19 | 33,918 | +3.34(+1.89%) |
Mar 07, 2018 | 177.06 | 180.56 | 175.78 | 176.85 | 50,779 | -3.31(-1.84%) |
Mar 06, 2018 | 177.37 | 180.37 | 176.04 | 180.16 | 62,265 | +2.65(+1.49%) |
Mar 05, 2018 | 180.52 | 181.79 | 177.46 | 177.51 | 47,692 | -4.96(-2.72%) |
Mar 02, 2018 | 176.37 | 184.03 | 174.90 | 182.47 | 76,848 | +5.43(+3.07%) |
Mar 01, 2018 | 178.62 | 180.69 | 173.75 | 177.04 | 44,461 | -1.05(-0.59%) |
Feb 28, 2018 | 178.64 | 182.11 | 175.09 | 178.09 | 62,241 | +4.21(+2.42%) |
Feb 27, 2018 | 176.99 | 178.56 | 173.88 | 173.88 | 64,552 | -3.26(-1.84%) |
Feb 26, 2018 | 174.48 | 177.80 | 174.48 | 177.15 | 55,461 | +3.29(+1.89%) |
Feb 23, 2018 | 174.98 | 175.60 | 173.21 | 173.85 | 37,962 | -0.83(-0.48%) |
Feb 22, 2018 | 175.36 | 176.55 | 173.70 | 174.68 | 46,572 | -0.46(-0.26%) |
Feb 21, 2018 | 177.46 | 179.61 | 174.73 | 175.14 | 49,019 | -2.11(-1.19%) |
Feb 20, 2018 | 181.75 | 181.75 | 176.55 | 177.25 | 36,279 | -4.73(-2.60%) |
Feb 16, 2018 | 181.98 | 181.98 | 181.98 | 0 | +1.59(+0.88%) | |
Feb 15, 2018 | 176.58 | 181.47 | 176.55 | 180.39 | 33,320 | +4.99(+2.85%) |
Feb 14, 2018 | 174.37 | 177.47 | 174.37 | 175.40 | 38,573 | +0.36(+0.21%) |
Feb 13, 2018 | 172.83 | 176.54 | 171.78 | 175.04 | 59,343 | +2.33(+1.35%) |
Feb 12, 2018 | 175.70 | 177.16 | 172.24 | 172.71 | 66,576 | -1.26(-0.72%) |
Feb 09, 2018 | 176.06 | 178.91 | 170.34 | 173.97 | 55,497 | -0.28(-0.16%) |
Feb 08, 2018 | 179.04 | 180.00 | 174.24 | 174.24 | 58,723 | -4.80(-2.68%) |
Feb 07, 2018 | 176.58 | 180.44 | 176.13 | 179.04 | 42,404 | +2.91(+1.65%) |
Feb 06, 2018 | 173.78 | 179.71 | 172.15 | 176.13 | 72,366 | -4.53(-2.51%) |
Feb 05, 2018 | 189.37 | 189.91 | 177.75 | 180.67 | 59,488 | -9.48(-4.98%) |
Feb 02, 2018 | 192.31 | 195.60 | 188.99 | 190.14 | 97,812 | -3.44(-1.77%) |
Feb 01, 2018 | 192.57 | 196.84 | 192.16 | 193.58 | 84,167 | +0.31(+0.16%) |
Jan 31, 2018 | 193.73 | 194.79 | 191.82 | 193.27 | 44,865 | -0.55(-0.29%) |
Jan 30, 2018 | 192.09 | 194.77 | 191.90 | 193.83 | 33,727 | +0.99(+0.51%) |
Jan 29, 2018 | 196.51 | 198.02 | 192.57 | 192.83 | 66,658 | -4.66(-2.36%) |
Jan 26, 2018 | 195.59 | 197.94 | 194.09 | 197.49 | 65,296 | +2.40(+1.23%) |
Jan 25, 2018 | 196.49 | 197.41 | 193.46 | 195.10 | 59,525 | -0.79(-0.40%) |
Jan 24, 2018 | 197.38 | 198.26 | 194.45 | 195.89 | 65,288 | -0.81(-0.41%) |
Jan 23, 2018 | 196.93 | 197.38 | 195.52 | 196.70 | 45,530 | +0.35(+0.18%) |
Jan 22, 2018 | 197.79 | 199.92 | 194.46 | 196.35 | 56,245 | -1.22(-0.62%) |
Jan 19, 2018 | 193.61 | 198.26 | 193.61 | 197.57 | 61,895 | +4.11(+2.12%) |
Jan 18, 2018 | 194.54 | 196.35 | 192.54 | 193.46 | 56,875 | -1.23(-0.63%) |
Jan 17, 2018 | 192.69 | 195.87 | 191.53 | 194.69 | 47,540 | +2.44(+1.27%) |
Jan 16, 2018 | 192.60 | 193.68 | 190.64 | 192.25 | 58,226 | +1.12(+0.59%) |
Jan 12, 2018 | 191.12 | 191.12 | 191.12 | 0 | -3.29(-1.69%) | |
Jan 11, 2018 | 196.91 | 197.69 | 193.49 | 194.41 | 66,250 | -1.16(-0.59%) |
Jan 10, 2018 | 195.48 | 197.19 | 192.38 | 195.57 | 47,510 | -0.30(-0.16%) |
Jan 09, 2018 | 199.22 | 203.50 | 195.54 | 195.88 | 63,977 | -3.29(-1.65%) |
Jan 08, 2018 | 192.54 | 199.66 | 191.35 | 199.17 | 62,900 | +6.62(+3.44%) |
Jan 05, 2018 | 196.35 | 196.46 | 191.12 | 192.54 | 56,881 | -3.34(-1.71%) |
Jan 04, 2018 | 199.22 | 201.60 | 195.41 | 195.89 | 58,945 | -3.33(-1.67%) |
Jan 03, 2018 | 201.12 | 201.98 | 198.26 | 199.22 | 44,352 | -2.17(-1.08%) |
Jan 02, 2018 | 203.98 | 206.00 | 200.37 | 201.39 | 68,143 | -3.79(-1.85%) |
Dec 29, 2017 | 205.18 | 205.18 | 205.18 | 0 | -1.50(-0.72%) | |
Dec 28, 2017 | 209.28 | 210.08 | 206.67 | 206.68 | 42,834 | -2.56(-1.23%) |
Dec 27, 2017 | 207.88 | 209.82 | 206.66 | 209.24 | 80,075 | +0.82(+0.39%) |
Dec 26, 2017 | 211.61 | 212.53 | 207.45 | 208.42 | 71,676 | -3.16(-1.49%) |
Dec 22, 2017 | 214.75 | 216.80 | 211.20 | 211.58 | 32,475 | -1.99(-0.93%) |
Dec 21, 2017 | 212.61 | 218.27 | 211.67 | 213.57 | 83,780 | +1.42(+0.67%) |
Dec 20, 2017 | 210.72 | 213.47 | 210.57 | 212.15 | 32,329 | +0.22(+0.10%) |
Dec 19, 2017 | 214.32 | 214.94 | 210.91 | 211.93 | 54,309 | -2.16(-1.01%) |
Dec 18, 2017 | 217.24 | 219.23 | 212.80 | 214.09 | 43,060 | -1.70(-0.79%) |
Dec 15, 2017 | 207.14 | 215.88 | 205.97 | 215.79 | 178,144 | +9.14(+4.42%) |
Dec 14, 2017 | 209.41 | 209.70 | 205.89 | 206.65 | 65,529 | -1.66(-0.80%) |
Dec 13, 2017 | 212.75 | 215.71 | 207.97 | 208.31 | 69,828 | -4.47(-2.10%) |
Dec 12, 2017 | 216.76 | 218.73 | 211.62 | 212.78 | 74,962 | -4.09(-1.89%) |
Dec 11, 2017 | 214.47 | 218.28 | 211.70 | 216.87 | 77,221 | +2.43(+1.13%) |
Dec 08, 2017 | 216.29 | 216.29 | 209.98 | 214.44 | 71,090 | -0.22(-0.10%) |
Dec 07, 2017 | 208.72 | 214.70 | 203.36 | 214.66 | 72,596 | +6.02(+2.89%) |
Dec 06, 2017 | 201.44 | 209.70 | 201.44 | 208.63 | 37,498 | +6.94(+3.44%) |
Dec 05, 2017 | 202.37 | 203.50 | 200.53 | 201.69 | 39,024 | -1.04(-0.51%) |
Dec 04, 2017 | 208.08 | 208.08 | 202.17 | 202.73 | 55,230 | -4.04(-1.95%) |
Dec 01, 2017 | 204.95 | 208.36 | 202.94 | 206.77 | 52,955 | +1.16(+0.57%) |
Nov 30, 2017 | 202.23 | 206.00 | 201.60 | 205.61 | 62,633 | +4.07(+2.02%) |
Nov 29, 2017 | 199.34 | 202.68 | 197.78 | 201.54 | 71,135 | +4.19(+2.12%) |
Nov 28, 2017 | 195.54 | 199.73 | 194.31 | 197.36 | 82,632 | +1.47(+0.75%) |
Nov 27, 2017 | 194.31 | 196.59 | 193.63 | 195.89 | 49,510 | +0.91(+0.47%) |
Nov 24, 2017 | 194.53 | 196.91 | 193.02 | 194.97 | 18,724 | +0.00(+0.00%) |
Nov 22, 2017 | 196.97 | 197.77 | 194.44 | 194.97 | 42,488 | -2.74(-1.38%) |
Nov 21, 2017 | 194.70 | 197.71 | 193.63 | 197.71 | 49,313 | +3.01(+1.55%) |
Nov 20, 2017 | 193.36 | 194.93 | 190.64 | 194.70 | 66,353 | +1.45(+0.75%) |
Nov 17, 2017 | 193.33 | 195.88 | 192.76 | 193.25 | 38,769 | -1.60(-0.82%) |
Nov 16, 2017 | 190.74 | 195.96 | 190.74 | 194.85 | 62,481 | +4.33(+2.27%) |
Nov 15, 2017 | 192.39 | 194.32 | 189.65 | 190.52 | 62,560 | -4.07(-2.09%) |
Nov 14, 2017 | 192.78 | 197.50 | 192.78 | 194.59 | 82,572 | +1.94(+1.00%) |
Nov 13, 2017 | 186.70 | 195.20 | 186.70 | 192.66 | 60,094 | +5.96(+3.19%) |
Nov 10, 2017 | 188.23 | 191.21 | 185.24 | 186.70 | 64,057 | -2.04(-1.08%) |
Nov 09, 2017 | 194.98 | 195.12 | 188.73 | 188.74 | 84,124 | -7.87(-4.00%) |
Nov 08, 2017 | 209.99 | 209.99 | 173.73 | 196.60 | 378,317 | -16.84(-7.89%) |
Nov 07, 2017 | 213.63 | 214.70 | 211.00 | 213.45 | 40,814 | -0.31(-0.15%) |
Nov 06, 2017 | 213.09 | 214.70 | 212.56 | 213.76 | 32,718 | +0.07(+0.03%) |
Nov 03, 2017 | 214.66 | 215.23 | 211.92 | 213.69 | 22,544 | -0.22(-0.10%) |
Nov 02, 2017 | 214.59 | 215.32 | 212.90 | 213.91 | 20,756 | -0.27(-0.12%) |
Nov 01, 2017 | 215.66 | 217.43 | 213.57 | 214.18 | 36,262 | -0.82(-0.38%) |
Oct 31, 2017 | 211.91 | 217.03 | 211.20 | 215.00 | 32,857 | +4.33(+2.05%) |
Oct 30, 2017 | 211.76 | 212.90 | 209.94 | 210.67 | 23,785 | -1.48(-0.70%) |
Oct 27, 2017 | 214.42 | 214.79 | 211.58 | 212.15 | 30,125 | -1.23(-0.58%) |
Oct 26, 2017 | 212.51 | 215.20 | 212.23 | 213.38 | 24,105 | +0.69(+0.32%) |
Oct 25, 2017 | 212.70 | 213.84 | 210.32 | 212.69 | 23,652 | -0.39(-0.18%) |
Oct 24, 2017 | 214.52 | 215.10 | 211.20 | 213.08 | 31,273 | -0.40(-0.19%) |
Oct 23, 2017 | 214.62 | 215.64 | 213.28 | 213.48 | 34,173 | -0.59(-0.28%) |
Oct 20, 2017 | 216.58 | 216.99 | 213.44 | 214.07 | 20,067 | -0.86(-0.40%) |
Oct 19, 2017 | 215.46 | 216.42 | 213.09 | 214.93 | 27,889 | -0.51(-0.24%) |
Oct 18, 2017 | 215.18 | 217.04 | 211.84 | 215.44 | 21,476 | +0.36(+0.17%) |
Oct 17, 2017 | 216.13 | 216.35 | 212.12 | 215.08 | 40,525 | -1.14(-0.53%) |
Oct 16, 2017 | 214.08 | 217.11 | 214.08 | 216.22 | 32,502 | +1.71(+0.80%) |
Oct 13, 2017 | 215.17 | 216.99 | 214.51 | 214.51 | 29,726 | -0.20(-0.09%) |
Oct 12, 2017 | 215.53 | 215.56 | 213.90 | 214.71 | 29,031 | -0.82(-0.38%) |
Oct 11, 2017 | 212.67 | 216.48 | 212.67 | 215.53 | 42,126 | +2.90(+1.37%) |
Oct 10, 2017 | 210.87 | 212.79 | 209.43 | 212.63 | 37,952 | +2.59(+1.23%) |
Oct 09, 2017 | 208.99 | 212.70 | 208.43 | 210.04 | 42,837 | +1.61(+0.77%) |
Oct 06, 2017 | 210.54 | 210.54 | 207.47 | 208.43 | 35,423 | -2.50(-1.18%) |
Oct 05, 2017 | 210.99 | 212.77 | 209.58 | 210.92 | 51,527 | +1.03(+0.49%) |
Oct 04, 2017 | 208.94 | 210.33 | 207.34 | 209.89 | 21,388 | +1.38(+0.66%) |
Oct 03, 2017 | 208.53 | 209.28 | 206.72 | 208.51 | 40,208 | +0.99(+0.48%) |
Oct 02, 2017 | 206.53 | 208.44 | 205.17 | 207.52 | 32,178 | +2.10(+1.02%) |
Sep 29, 2017 | 205.36 | 207.69 | 203.44 | 205.42 | 33,400 | +0.71(+0.34%) |
Sep 28, 2017 | 202.90 | 205.91 | 200.77 | 204.71 | 49,506 | +1.87(+0.92%) |
Sep 27, 2017 | 201.00 | 203.31 | 198.04 | 202.85 | 49,507 | +2.67(+1.33%) |
Sep 26, 2017 | 200.12 | 203.75 | 198.79 | 200.18 | 44,380 | -0.35(-0.18%) |
Sep 25, 2017 | 198.58 | 200.91 | 198.58 | 200.53 | 41,538 | +1.26(+0.63%) |
Sep 22, 2017 | 199.04 | 200.71 | 198.44 | 199.28 | 31,118 | +0.50(+0.25%) |
Sep 21, 2017 | 198.94 | 199.76 | 197.85 | 198.77 | 29,373 | -0.77(-0.39%) |
Sep 20, 2017 | 200.68 | 201.98 | 198.04 | 199.54 | 33,132 | -1.72(-0.86%) |
Sep 19, 2017 | 201.07 | 204.35 | 199.26 | 201.27 | 35,093 | +0.48(+0.24%) |
Sep 18, 2017 | 198.43 | 201.82 | 198.43 | 200.79 | 43,294 | +1.90(+0.96%) |
Sep 15, 2017 | 198.09 | 199.89 | 196.91 | 198.89 | 78,527 | -0.09(-0.05%) |
Sep 14, 2017 | 200.89 | 200.89 | 197.44 | 198.98 | 34,465 | -2.09(-1.04%) |
Sep 13, 2017 | 202.44 | 204.35 | 200.17 | 201.07 | 22,852 | -1.63(-0.80%) |
Sep 12, 2017 | 206.09 | 206.13 | 201.80 | 202.70 | 20,296 | -2.07(-1.01%) |
Sep 11, 2017 | 203.69 | 206.30 | 202.64 | 204.76 | 31,097 | +2.64(+1.31%) |
Sep 08, 2017 | 200.20 | 202.32 | 200.20 | 202.12 | 16,366 | -0.17(-0.09%) |
Sep 07, 2017 | 202.72 | 202.72 | 200.73 | 202.30 | 24,799 | -0.03(-0.01%) |
Sep 06, 2017 | 200.50 | 202.87 | 199.68 | 202.32 | 24,828 | +1.67(+0.83%) |
Sep 05, 2017 | 202.79 | 202.79 | 199.43 | 200.66 | 23,367 | -2.09(-1.03%) |