Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 207.56 | 207.56 | 207.56 | 0 | -1.39(-0.66%) | |
Aug 30, 2018 | 210.17 | 210.45 | 208.32 | 208.94 | 2,250,186 | -1.75(-0.83%) |
Aug 29, 2018 | 211.26 | 211.90 | 209.74 | 210.69 | 2,190,346 | -0.15(-0.07%) |
Aug 28, 2018 | 211.44 | 213.20 | 210.16 | 210.84 | 3,392,388 | -0.20(-0.09%) |
Aug 27, 2018 | 206.16 | 211.95 | 205.78 | 211.04 | 4,720,122 | +6.51(+3.19%) |
Aug 24, 2018 | 206.48 | 206.86 | 204.17 | 204.52 | 2,239,550 | -1.07(-0.52%) |
Aug 23, 2018 | 207.95 | 208.15 | 205.16 | 205.59 | 2,373,770 | -2.61(-1.25%) |
Aug 22, 2018 | 206.94 | 208.49 | 206.67 | 208.20 | 2,150,689 | +0.60(+0.29%) |
Aug 21, 2018 | 204.68 | 208.37 | 204.68 | 207.60 | 2,801,481 | +2.50(+1.22%) |
Aug 20, 2018 | 203.67 | 205.28 | 203.62 | 205.11 | 2,994,545 | +2.09(+1.03%) |
Aug 17, 2018 | 202.26 | 203.31 | 201.50 | 203.02 | 2,422,328 | +0.33(+0.16%) |
Aug 16, 2018 | 200.66 | 202.94 | 200.47 | 202.69 | 2,800,301 | +3.26(+1.64%) |
Aug 15, 2018 | 199.51 | 201.42 | 198.61 | 199.43 | 3,700,326 | -0.27(-0.14%) |
Aug 14, 2018 | 197.77 | 200.40 | 197.73 | 199.70 | 2,710,430 | +2.35(+1.19%) |
Aug 13, 2018 | 199.63 | 199.98 | 197.09 | 197.35 | 3,061,298 | -2.39(-1.20%) |
Aug 10, 2018 | 200.92 | 201.34 | 198.43 | 199.74 | 4,441,510 | -3.63(-1.78%) |
Aug 09, 2018 | 205.60 | 206.03 | 203.03 | 203.37 | 3,393,376 | -2.25(-1.10%) |
Aug 08, 2018 | 207.14 | 208.05 | 205.50 | 205.62 | 2,899,743 | -1.27(-0.61%) |
Aug 07, 2018 | 206.38 | 208.31 | 205.72 | 206.89 | 2,758,376 | +1.65(+0.81%) |
Aug 06, 2018 | 203.68 | 206.15 | 203.58 | 205.24 | 2,597,519 | +1.60(+0.79%) |
Aug 03, 2018 | 203.94 | 204.88 | 203.12 | 203.64 | 3,509,686 | +0.09(+0.04%) |
Aug 02, 2018 | 203.50 | 204.61 | 202.49 | 203.55 | 2,965,724 | -1.78(-0.87%) |
Aug 01, 2018 | 207.47 | 208.26 | 205.11 | 205.33 | 2,885,972 | -1.21(-0.59%) |
Jul 31, 2018 | 208.34 | 208.34 | 205.78 | 206.54 | 2,878,231 | -1.32(-0.64%) |
Jul 30, 2018 | 207.04 | 208.54 | 206.07 | 207.86 | 2,821,131 | +1.14(+0.55%) |
Jul 27, 2018 | 207.00 | 207.73 | 205.29 | 206.72 | 2,298,637 | +0.46(+0.22%) |
Jul 26, 2018 | 206.17 | 207.33 | 205.67 | 206.26 | 2,167,446 | +0.37(+0.18%) |
Jul 25, 2018 | 204.44 | 206.04 | 203.51 | 205.90 | 2,508,978 | +0.70(+0.34%) |
Jul 24, 2018 | 206.59 | 203.91 | 205.19 | 3,319,182 | +1.84(+0.91%) | |
Jul 23, 2018 | 201.64 | 204.31 | 201.57 | 203.35 | 3,205,667 | +1.80(+0.89%) |
Jul 20, 2018 | 199.22 | 201.86 | 199.03 | 201.55 | 3,086,100 | +1.79(+0.90%) |
Jul 19, 2018 | 201.04 | 201.81 | 199.19 | 199.76 | 5,332,476 | -1.40(-0.70%) |
Jul 18, 2018 | 202.11 | 203.30 | 200.21 | 201.16 | 7,068,439 | +0.19(+0.10%) |
Jul 17, 2018 | 201.37 | 202.89 | 197.36 | 200.97 | 10,665,062 | -0.36(-0.18%) |
Jul 16, 2018 | 197.64 | 201.33 | 197.24 | 201.33 | 3,759,319 | +4.38(+2.22%) |
Jul 13, 2018 | 197.15 | 198.88 | 194.80 | 196.96 | 2,924,131 | -0.70(-0.36%) |
Jul 12, 2018 | 198.03 | 198.03 | 196.40 | 197.66 | 2,555,486 | +1.36(+0.69%) |
Jul 11, 2018 | 196.39 | 197.69 | 195.90 | 196.30 | 2,904,272 | -1.03(-0.52%) |
Jul 10, 2018 | 198.34 | 199.10 | 196.47 | 197.34 | 2,900,943 | -0.99(-0.50%) |
Jul 09, 2018 | 194.30 | 198.51 | 193.99 | 198.33 | 3,153,738 | +5.39(+2.80%) |
Jul 06, 2018 | 191.85 | 194.16 | 191.28 | 192.94 | 2,122,680 | +0.91(+0.48%) |
Jul 05, 2018 | 192.68 | 193.24 | 191.19 | 192.02 | 2,550,227 | +0.31(+0.16%) |
Jul 03, 2018 | 191.71 | 191.71 | 191.71 | 0 | -2.50(-1.29%) | |
Jul 02, 2018 | 191.16 | 194.28 | 190.41 | 194.22 | 1,980,257 | +2.34(+1.22%) |
Jun 29, 2018 | 195.21 | 195.88 | 191.77 | 191.88 | 3,903,019 | -2.48(-1.28%) |
Jun 28, 2018 | 191.60 | 195.43 | 191.01 | 194.35 | 3,531,122 | +2.82(+1.47%) |
Jun 27, 2018 | 192.67 | 196.14 | 191.50 | 191.54 | 3,568,127 | -1.22(-0.63%) |
Jun 26, 2018 | 192.93 | 193.81 | 190.61 | 192.75 | 3,094,356 | +0.03(+0.02%) |
Jun 25, 2018 | 195.29 | 195.85 | 191.72 | 192.72 | 4,388,512 | -3.90(-1.98%) |
Jun 22, 2018 | 198.15 | 200.51 | 196.23 | 196.62 | 3,324,744 | -0.83(-0.42%) |
Jun 21, 2018 | 196.94 | 198.71 | 195.35 | 197.45 | 3,557,308 | -0.73(-0.37%) |
Jun 20, 2018 | 200.01 | 200.03 | 197.44 | 198.18 | 3,077,053 | -0.44(-0.22%) |
Jun 19, 2018 | 198.53 | 199.24 | 196.74 | 198.62 | 3,823,998 | -2.67(-1.33%) |
Jun 18, 2018 | 200.25 | 201.53 | 199.34 | 201.29 | 2,671,313 | -0.46(-0.23%) |
Jun 15, 2018 | 203.25 | 199.94 | 201.75 | 5,446,657 | -1.50(-0.74%) | |
Jun 14, 2018 | 205.19 | 205.20 | 202.33 | 203.25 | 3,333,023 | -0.16(-0.08%) |
Jun 13, 2018 | 203.25 | 207.24 | 202.78 | 203.41 | 4,180,600 | +1.04(+0.52%) |
Jun 12, 2018 | 203.66 | 204.63 | 201.70 | 202.37 | 2,390,864 | -1.27(-0.62%) |
Jun 11, 2018 | 204.10 | 204.57 | 203.20 | 203.64 | 2,225,708 | +0.61(+0.30%) |
Jun 08, 2018 | 202.69 | 203.79 | 202.12 | 203.03 | 2,590,079 | -0.05(-0.03%) |
Jun 07, 2018 | 203.46 | 205.23 | 202.29 | 203.08 | 3,339,015 | +1.06(+0.53%) |
Jun 06, 2018 | 202.32 | 202.02 | 2,949,379 | +3.38(+1.70%) | ||
Jun 05, 2018 | 199.16 | 199.50 | 197.72 | 198.63 | 2,283,002 | -1.35(-0.67%) |
Jun 04, 2018 | 200.38 | 201.08 | 199.16 | 199.98 | 2,451,244 | +1.34(+0.67%) |
Jun 01, 2018 | 198.69 | 200.30 | 198.42 | 198.64 | 3,828,975 | +2.15(+1.09%) |
May 31, 2018 | 197.76 | 198.43 | 194.94 | 196.50 | 6,132,063 | -2.85(-1.43%) |
May 30, 2018 | 199.16 | 199.79 | 196.84 | 199.35 | 3,849,049 | +2.55(+1.30%) |
May 29, 2018 | 200.69 | 201.51 | 195.06 | 196.80 | 6,139,495 | -6.92(-3.40%) |
May 25, 2018 | 203.72 | 203.72 | 203.72 | 0 | -0.94(-0.46%) | |
May 24, 2018 | 205.09 | 205.59 | 202.54 | 204.66 | 2,662,906 | -1.48(-0.72%) |
May 23, 2018 | 205.34 | 206.20 | 203.17 | 206.14 | 3,592,013 | -0.16(-0.08%) |
May 22, 2018 | 206.91 | 208.65 | 206.29 | 206.31 | 2,942,553 | +0.26(+0.13%) |
May 21, 2018 | 207.26 | 208.10 | 205.72 | 206.05 | 2,251,531 | +0.61(+0.30%) |
May 18, 2018 | 206.40 | 206.95 | 205.33 | 205.44 | 3,113,590 | -1.82(-0.88%) |
May 17, 2018 | 208.41 | 210.16 | 206.98 | 207.26 | 2,840,830 | -1.61(-0.77%) |
May 16, 2018 | 209.14 | 209.64 | 208.55 | 208.87 | 2,266,444 | -0.52(-0.25%) |
May 15, 2018 | 210.64 | 211.47 | 208.62 | 209.39 | 2,498,375 | -2.04(-0.96%) |
May 14, 2018 | 211.16 | 213.14 | 211.08 | 211.43 | 2,224,744 | +0.86(+0.41%) |
May 11, 2018 | 211.02 | 212.30 | 209.52 | 210.57 | 1,776,732 | -0.45(-0.21%) |
May 10, 2018 | 209.87 | 212.74 | 208.18 | 211.02 | 2,998,108 | +1.48(+0.71%) |
May 09, 2018 | 206.29 | 209.82 | 205.66 | 209.54 | 2,807,464 | +4.10(+2.00%) |
May 08, 2018 | 206.52 | 208.61 | 204.57 | 205.44 | 3,768,683 | -0.17(-0.08%) |
May 07, 2018 | 204.57 | 206.46 | 203.95 | 205.62 | 2,289,164 | +1.96(+0.96%) |
May 04, 2018 | 201.38 | 205.26 | 201.35 | 203.66 | 3,025,064 | +1.33(+0.66%) |
May 03, 2018 | 201.50 | 202.84 | 197.12 | 202.33 | 5,202,217 | -0.55(-0.27%) |
May 02, 2018 | 205.09 | 206.23 | 202.34 | 202.88 | 4,280,846 | -2.27(-1.11%) |
May 01, 2018 | 205.88 | 206.22 | 202.81 | 205.16 | 3,771,805 | -1.44(-0.70%) |
Apr 30, 2018 | 208.88 | 210.70 | 206.50 | 206.59 | 3,218,443 | -1.28(-0.61%) |
Apr 27, 2018 | 208.04 | 209.71 | 207.19 | 207.87 | 2,465,019 | -0.25(-0.12%) |
Apr 26, 2018 | 207.41 | 209.48 | 206.32 | 208.12 | 3,333,757 | +0.75(+0.36%) |
Apr 25, 2018 | 209.94 | 210.18 | 205.88 | 207.38 | 5,814,921 | -2.82(-1.34%) |
Apr 24, 2018 | 215.69 | 215.97 | 208.08 | 210.20 | 5,427,244 | -3.62(-1.69%) |
Apr 23, 2018 | 218.15 | 219.09 | 213.41 | 213.82 | 4,355,569 | -4.58(-2.10%) |
Apr 20, 2018 | 220.26 | 221.63 | 217.99 | 218.41 | 3,380,823 | -1.92(-0.87%) |
Apr 19, 2018 | 220.18 | 222.05 | 219.16 | 220.32 | 4,602,702 | +0.15(+0.07%) |
Apr 18, 2018 | 220.96 | 222.80 | 218.66 | 220.18 | 5,219,673 | +0.32(+0.15%) |
Apr 17, 2018 | 226.77 | 227.33 | 218.74 | 219.86 | 11,689,147 | -3.68(-1.65%) |
Apr 16, 2018 | 222.89 | 225.95 | 222.48 | 223.54 | 3,753,368 | +1.70(+0.77%) |
Apr 13, 2018 | 227.06 | 227.54 | 220.65 | 221.84 | 3,491,033 | -3.18(-1.41%) |
Apr 12, 2018 | 222.15 | 226.01 | 221.14 | 225.02 | 3,527,060 | +5.76(+2.63%) |
Apr 11, 2018 | 218.96 | 220.90 | 216.53 | 219.26 | 3,830,890 | -3.15(-1.41%) |
Apr 10, 2018 | 223.61 | 225.28 | 221.87 | 222.41 | 3,822,757 | +3.80(+1.74%) |
Apr 09, 2018 | 217.99 | 223.21 | 215.99 | 218.61 | 3,756,430 | +1.93(+0.89%) |
Apr 06, 2018 | 217.99 | 221.34 | 213.83 | 216.68 | 4,178,317 | -5.06(-2.28%) |
Apr 05, 2018 | 220.61 | 223.65 | 219.66 | 221.75 | 2,219,797 | +2.77(+1.26%) |
Apr 04, 2018 | 212.99 | 219.50 | 211.95 | 218.98 | 3,290,830 | +1.77(+0.81%) |
Apr 03, 2018 | 215.50 | 217.48 | 213.16 | 217.21 | 2,870,318 | +2.80(+1.31%) |
Apr 02, 2018 | 217.80 | 218.96 | 211.31 | 214.41 | 3,956,322 | -3.91(-1.79%) |
Mar 29, 2018 | 218.32 | 218.32 | 218.32 | 0 | +2.16(+1.00%) | |
Mar 28, 2018 | 215.65 | 217.78 | 211.83 | 216.16 | 3,068,708 | +1.83(+0.85%) |
Mar 27, 2018 | 221.82 | 222.83 | 212.91 | 214.34 | 3,439,000 | -6.61(-2.99%) |
Mar 26, 2018 | 217.27 | 221.35 | 215.37 | 220.94 | 4,366,065 | +8.34(+3.92%) |
Mar 23, 2018 | 219.86 | 221.00 | 212.32 | 212.60 | 4,192,518 | -6.36(-2.91%) |
Mar 22, 2018 | 224.01 | 226.09 | 218.60 | 218.96 | 5,178,424 | -8.02(-3.53%) |
Mar 21, 2018 | 227.99 | 231.00 | 225.65 | 226.98 | 3,249,755 | -1.16(-0.51%) |
Mar 20, 2018 | 228.23 | 229.40 | 227.01 | 228.14 | 1,747,433 | +0.57(+0.25%) |
Mar 19, 2018 | 231.44 | 231.88 | 224.92 | 227.57 | 2,799,057 | -4.40(-1.89%) |
Mar 16, 2018 | 230.59 | 233.92 | 230.00 | 231.97 | 4,746,389 | +0.86(+0.37%) |
Mar 15, 2018 | 230.34 | 233.18 | 230.02 | 231.11 | 2,598,792 | +1.89(+0.82%) |
Mar 14, 2018 | 234.39 | 234.72 | 229.11 | 229.22 | 2,858,005 | -3.55(-1.53%) |
Mar 13, 2018 | 237.81 | 238.41 | 231.83 | 232.77 | 2,639,586 | -4.20(-1.77%) |
Mar 12, 2018 | 234.91 | 238.65 | 234.72 | 236.98 | 3,536,386 | +2.26(+0.96%) |
Mar 09, 2018 | 232.92 | 234.99 | 231.48 | 234.72 | 5,088,093 | +3.84(+1.66%) |
Mar 08, 2018 | 231.00 | 232.40 | 227.66 | 230.88 | 2,869,839 | +0.86(+0.37%) |
Mar 07, 2018 | 230.95 | 226.20 | 230.02 | 2,894,104 | -1.37(-0.59%) | |
Mar 06, 2018 | 229.51 | 232.20 | 228.16 | 231.39 | 2,548,244 | +3.30(+1.45%) |
Mar 05, 2018 | 222.31 | 229.32 | 222.12 | 228.08 | 2,821,410 | +4.33(+1.94%) |
Mar 02, 2018 | 221.04 | 224.72 | 218.53 | 223.75 | 3,602,533 | +1.16(+0.52%) |
Mar 01, 2018 | 227.64 | 228.46 | 222.09 | 222.59 | 4,017,220 | -5.33(-2.34%) |
Feb 28, 2018 | 233.30 | 233.60 | 227.61 | 227.92 | 3,580,962 | -3.68(-1.59%) |
Feb 27, 2018 | 234.26 | 236.09 | 231.60 | 231.60 | 3,632,643 | -2.88(-1.23%) |
Feb 26, 2018 | 231.23 | 234.93 | 230.60 | 234.48 | 3,179,272 | +3.88(+1.68%) |
Feb 23, 2018 | 227.34 | 230.78 | 226.82 | 230.60 | 2,900,291 | +4.62(+2.04%) |
Feb 22, 2018 | 225.37 | 225.98 | 3,098,823 | -1.70(-0.75%) | ||
Feb 21, 2018 | 228.14 | 233.39 | 227.45 | 227.69 | 3,490,259 | -1.29(-0.56%) |
Feb 20, 2018 | 230.70 | 232.40 | 227.61 | 228.97 | 3,028,965 | -2.36(-1.02%) |
Feb 16, 2018 | 231.34 | 231.34 | 231.34 | 0 | -0.05(-0.02%) | |
Feb 15, 2018 | 229.73 | 231.66 | 227.26 | 231.39 | 4,074,346 | +4.41(+1.94%) |
Feb 14, 2018 | 220.43 | 227.09 | 219.97 | 226.98 | 4,388,374 | +6.09(+2.76%) |
Feb 13, 2018 | 217.84 | 221.64 | 216.82 | 220.88 | 3,123,953 | +2.05(+0.94%) |
Feb 12, 2018 | 217.10 | 221.42 | 215.08 | 218.84 | 4,269,674 | +3.34(+1.55%) |
Feb 09, 2018 | 215.78 | 217.55 | 206.85 | 215.50 | 6,916,298 | +2.55(+1.20%) |
Feb 08, 2018 | 222.96 | 223.69 | 212.69 | 212.95 | 4,816,180 | -9.29(-4.18%) |
Feb 07, 2018 | 221.20 | 223.79 | 221.00 | 222.24 | 4,769,165 | -1.38(-0.62%) |
Feb 06, 2018 | 211.10 | 223.67 | 209.28 | 223.62 | 7,795,983 | +5.83(+2.67%) |
Feb 05, 2018 | 222.60 | 227.01 | 208.78 | 217.80 | 7,520,735 | -6.98(-3.11%) |
Feb 02, 2018 | 233.39 | 234.91 | 224.19 | 224.78 | 6,841,527 | -10.54(-4.48%) |
Feb 01, 2018 | 230.06 | 235.63 | 229.94 | 235.32 | 3,918,877 | +3.75(+1.62%) |
Jan 31, 2018 | 232.14 | 233.39 | 230.22 | 231.57 | 4,290,392 | -0.91(-0.39%) |
Jan 30, 2018 | 233.73 | 234.45 | 230.90 | 232.48 | 4,592,987 | -3.06(-1.30%) |
Jan 29, 2018 | 232.56 | 236.67 | 232.36 | 235.54 | 4,489,738 | +3.75(+1.62%) |
Jan 26, 2018 | 231.22 | 232.53 | 229.98 | 231.78 | 4,089,927 | -0.77(-0.33%) |
Jan 25, 2018 | 230.24 | 233.82 | 229.08 | 232.55 | 5,846,534 | +2.90(+1.26%) |
Jan 24, 2018 | 225.39 | 229.74 | 225.01 | 229.66 | 4,989,424 | +4.83(+2.15%) |
Jan 23, 2018 | 223.02 | 224.97 | 222.03 | 224.83 | 4,630,664 | -1.24(-0.55%) |
Jan 22, 2018 | 220.81 | 227.23 | 220.59 | 226.06 | 6,087,470 | +4.67(+2.11%) |
Jan 19, 2018 | 216.97 | 221.41 | 216.33 | 221.39 | 5,371,695 | +4.45(+2.05%) |
Jan 18, 2018 | 219.99 | 220.03 | 216.62 | 216.94 | 5,758,772 | -2.32(-1.06%) |
Jan 17, 2018 | 225.59 | 226.48 | 215.10 | 219.26 | 9,951,844 | -4.16(-1.86%) |
Jan 16, 2018 | 224.10 | 226.28 | 221.63 | 223.42 | 5,138,507 | +1.24(+0.56%) |
Jan 12, 2018 | 222.18 | 222.18 | 222.18 | 0 | +1.64(+0.74%) | |
Jan 11, 2018 | 221.07 | 221.19 | 218.67 | 220.54 | 2,801,314 | +0.69(+0.31%) |
Jan 10, 2018 | 219.51 | 218.13 | 219.85 | 3,385,609 | +0.34(+0.15%) | |
Jan 09, 2018 | 218.52 | 220.94 | 218.37 | 219.51 | 3,050,971 | +1.84(+0.85%) |
Jan 08, 2018 | 220.21 | 220.58 | 217.50 | 217.67 | 3,400,577 | -3.21(-1.45%) |
Jan 05, 2018 | 222.31 | 222.58 | 219.29 | 220.88 | 3,001,696 | -1.13(-0.51%) |
Jan 04, 2018 | 220.62 | 224.51 | 219.84 | 222.01 | 2,987,388 | +3.06(+1.40%) |
Jan 03, 2018 | 220.84 | 221.41 | 218.89 | 218.95 | 3,456,134 | -2.06(-0.93%) |
Jan 02, 2018 | 222.82 | 222.94 | 219.49 | 221.00 | 2,612,215 | +0.79(+0.36%) |
Dec 29, 2017 | 220.22 | 220.22 | 220.22 | 0 | -1.50(-0.68%) | |
Dec 28, 2017 | 222.14 | 222.16 | 220.51 | 221.72 | 1,505,133 | +0.47(+0.21%) |
Dec 27, 2017 | 223.00 | 223.00 | 220.96 | 221.25 | 1,813,046 | -1.53(-0.69%) |
Dec 26, 2017 | 223.18 | 224.06 | 221.29 | 222.78 | 1,490,753 | -1.08(-0.48%) |
Dec 22, 2017 | 226.18 | 226.59 | 222.78 | 223.86 | 2,430,109 | -1.76(-0.78%) |
Dec 21, 2017 | 221.82 | 226.56 | 221.53 | 225.62 | 3,860,111 | +5.04(+2.28%) |
Dec 20, 2017 | 223.77 | 223.96 | 220.04 | 220.58 | 2,371,167 | -1.12(-0.51%) |
Dec 19, 2017 | 226.13 | 226.30 | 221.45 | 221.71 | 2,538,736 | -3.06(-1.36%) |
Dec 18, 2017 | 224.75 | 226.48 | 224.02 | 224.76 | 2,978,930 | +2.46(+1.11%) |
Dec 15, 2017 | 221.90 | 223.86 | 220.22 | 222.30 | 6,112,079 | +1.46(+0.66%) |
Dec 14, 2017 | 222.27 | 224.36 | 220.84 | 220.84 | 2,918,893 | -0.07(-0.03%) |
Dec 13, 2017 | 222.85 | 225.18 | 220.91 | 220.91 | 4,027,961 | -1.83(-0.82%) |
Dec 12, 2017 | 222.74 | 223.19 | 216.70 | 222.74 | 3,996,421 | +6.53(+3.02%) |
Dec 11, 2017 | 216.10 | 217.31 | 215.03 | 216.22 | 1,728,484 | -0.19(-0.09%) |
Dec 08, 2017 | 216.54 | 216.69 | 213.68 | 216.41 | 2,266,359 | +1.55(+0.72%) |
Dec 07, 2017 | 211.45 | 215.65 | 211.26 | 214.86 | 3,084,604 | +2.26(+1.06%) |
Dec 06, 2017 | 212.85 | 214.44 | 211.89 | 212.60 | 2,695,299 | -2.06(-0.96%) |
Dec 05, 2017 | 216.79 | 217.27 | 213.87 | 214.66 | 2,922,033 | -2.01(-0.93%) |
Dec 04, 2017 | 220.33 | 220.34 | 216.97 | 216.67 | 3,832,030 | +1.47(+0.68%) |
Dec 01, 2017 | 215.91 | 216.69 | 212.09 | 215.20 | 5,512,825 | +1.13(+0.53%) |
Nov 30, 2017 | 210.98 | 216.79 | 210.92 | 214.06 | 7,360,380 | +5.43(+2.60%) |
Nov 29, 2017 | 208.54 | 211.32 | 207.81 | 208.63 | 5,201,027 | +2.33(+1.13%) |
Nov 28, 2017 | 203.44 | 206.81 | 201.92 | 206.30 | 3,726,041 | +3.70(+1.83%) |
Nov 27, 2017 | 203.15 | 204.12 | 202.33 | 202.60 | 2,320,519 | -0.72(-0.36%) |
Nov 24, 2017 | 204.59 | 205.57 | 202.97 | 203.32 | 1,472,203 | -0.41(-0.20%) |
Nov 22, 2017 | 205.03 | 205.91 | 203.67 | 203.73 | 2,526,655 | -1.37(-0.67%) |
Nov 21, 2017 | 206.30 | 206.46 | 204.69 | 205.10 | 2,580,710 | -0.09(-0.05%) |
Nov 20, 2017 | 205.76 | 205.76 | 204.32 | 205.20 | 2,321,612 | +0.09(+0.05%) |
Nov 17, 2017 | 205.83 | 206.02 | 204.37 | 205.10 | 3,279,976 | -1.16(-0.56%) |
Nov 16, 2017 | 205.41 | 207.40 | 205.26 | 206.27 | 2,674,082 | +1.52(+0.74%) |
Nov 15, 2017 | 202.47 | 205.22 | 201.25 | 204.75 | 2,974,943 | +0.32(+0.16%) |
Nov 14, 2017 | 206.51 | 207.57 | 203.04 | 204.43 | 3,481,082 | -2.61(-1.26%) |
Nov 13, 2017 | 205.06 | 207.59 | 204.36 | 207.04 | 2,267,488 | +0.10(+0.05%) |
Nov 10, 2017 | 208.27 | 209.67 | 206.81 | 206.94 | 2,141,816 | -0.55(-0.27%) |
Nov 09, 2017 | 206.39 | 208.85 | 204.95 | 207.49 | 2,463,377 | -0.40(-0.19%) |
Nov 08, 2017 | 206.12 | 208.81 | 204.70 | 207.89 | 2,726,483 | +1.24(+0.60%) |
Nov 07, 2017 | 210.18 | 211.10 | 205.81 | 206.65 | 2,881,503 | -3.17(-1.51%) |
Nov 06, 2017 | 209.83 | 210.75 | 208.25 | 209.82 | 2,024,607 | -0.78(-0.37%) |
Nov 03, 2017 | 211.44 | 212.22 | 209.56 | 210.60 | 2,268,268 | -2.14(-1.00%) |
Nov 02, 2017 | 210.85 | 213.48 | 209.72 | 212.74 | 2,910,817 | +2.26(+1.07%) |
Nov 01, 2017 | 210.16 | 213.19 | 209.32 | 210.48 | 3,445,801 | +1.53(+0.73%) |
Oct 31, 2017 | 207.40 | 210.41 | 207.35 | 208.95 | 3,085,422 | +1.37(+0.66%) |
Oct 30, 2017 | 206.90 | 209.04 | 206.41 | 207.58 | 2,047,622 | -0.71(-0.34%) |
Oct 27, 2017 | 207.54 | 208.89 | 206.53 | 208.28 | 2,450,836 | -0.01(-0.00%) |
Oct 26, 2017 | 209.06 | 210.26 | 208.13 | 208.29 | 2,261,464 | +0.01(+0.00%) |
Oct 25, 2017 | 212.12 | 212.41 | 207.50 | 208.28 | 3,370,410 | -2.70(-1.28%) |
Oct 24, 2017 | 209.91 | 212.19 | 209.40 | 210.98 | 2,652,004 | +2.33(+1.12%) |
Oct 23, 2017 | 210.59 | 211.40 | 208.00 | 208.65 | 2,278,378 | -2.24(-1.06%) |
Oct 20, 2017 | 209.35 | 211.33 | 207.39 | 210.89 | 3,507,884 | +4.09(+1.98%) |
Oct 19, 2017 | 207.11 | 207.65 | 205.17 | 206.80 | 3,145,703 | -1.76(-0.84%) |
Oct 18, 2017 | 204.11 | 209.09 | 204.11 | 208.56 | 4,915,604 | +5.12(+2.52%) |
Oct 17, 2017 | 210.64 | 211.02 | 202.66 | 203.44 | 8,224,516 | -5.45(-2.61%) |
Oct 16, 2017 | 205.60 | 209.19 | 205.39 | 208.89 | 3,438,977 | +3.34(+1.63%) |
Oct 13, 2017 | 205.95 | 206.34 | 204.09 | 205.54 | 2,890,787 | -1.09(-0.53%) |
Oct 12, 2017 | 208.82 | 209.76 | 205.73 | 206.64 | 2,492,668 | -2.24(-1.07%) |
Oct 11, 2017 | 208.53 | 209.57 | 207.97 | 208.88 | 2,524,878 | -0.17(-0.08%) |
Oct 10, 2017 | 209.22 | 210.02 | 208.28 | 209.05 | 2,538,019 | -0.17(-0.08%) |
Oct 09, 2017 | 211.25 | 212.28 | 208.55 | 209.22 | 2,512,663 | -2.77(-1.31%) |
Oct 06, 2017 | 212.24 | 212.91 | 210.78 | 212.00 | 2,780,682 | -0.03(-0.02%) |
Oct 05, 2017 | 207.67 | 212.26 | 206.91 | 212.03 | 4,085,354 | +4.96(+2.39%) |
Oct 04, 2017 | 208.21 | 209.29 | 206.91 | 207.08 | 2,135,539 | -1.13(-0.54%) |
Oct 03, 2017 | 207.73 | 209.15 | 206.54 | 208.21 | 2,333,473 | +0.84(+0.40%) |
Oct 02, 2017 | 204.40 | 207.76 | 204.31 | 207.37 | 2,902,577 | +2.98(+1.46%) |
Sep 29, 2017 | 202.51 | 204.74 | 202.13 | 204.39 | 2,207,603 | +1.48(+0.73%) |
Sep 28, 2017 | 202.50 | 203.53 | 201.21 | 202.91 | 2,462,368 | +0.61(+0.30%) |
Sep 27, 2017 | 201.70 | 203.02 | 200.70 | 202.29 | 3,564,932 | +4.15(+2.10%) |
Sep 26, 2017 | 198.93 | 199.43 | 197.36 | 198.14 | 2,054,070 | -0.28(-0.14%) |
Sep 25, 2017 | 198.86 | 199.79 | 196.78 | 198.42 | 2,624,735 | -0.66(-0.33%) |
Sep 22, 2017 | 198.74 | 199.48 | 197.23 | 199.08 | 2,160,644 | -0.22(-0.11%) |
Sep 21, 2017 | 198.10 | 200.00 | 197.68 | 199.30 | 2,089,592 | +1.29(+0.65%) |
Sep 20, 2017 | 197.76 | 199.61 | 196.90 | 198.01 | 3,112,626 | +0.76(+0.38%) |
Sep 19, 2017 | 196.48 | 198.31 | 195.89 | 197.25 | 2,156,195 | +1.19(+0.61%) |
Sep 18, 2017 | 195.00 | 197.33 | 194.45 | 196.06 | 2,862,197 | +1.99(+1.03%) |
Sep 15, 2017 | 195.74 | 195.79 | 192.87 | 194.07 | 5,066,469 | -1.40(-0.72%) |
Sep 14, 2017 | 194.83 | 196.47 | 194.79 | 195.48 | 2,305,371 | +0.25(+0.13%) |
Sep 13, 2017 | 194.10 | 195.73 | 193.64 | 195.23 | 2,765,983 | +0.53(+0.27%) |
Sep 12, 2017 | 191.76 | 196.20 | 191.32 | 194.70 | 4,346,535 | +4.21(+2.21%) |
Sep 11, 2017 | 189.64 | 191.15 | 188.71 | 190.49 | 3,448,383 | +3.32(+1.77%) |
Sep 08, 2017 | 185.71 | 188.96 | 185.61 | 187.17 | 3,621,719 | +1.18(+0.63%) |
Sep 07, 2017 | 188.48 | 188.55 | 184.96 | 185.99 | 4,171,471 | -2.58(-1.37%) |
Sep 06, 2017 | 188.70 | 190.46 | 187.52 | 188.57 | 4,192,563 | +0.90(+0.48%) |
Sep 05, 2017 | 192.89 | 193.02 | 187.25 | 187.66 | 6,558,066 | -6.98(-3.59%) |