Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 217.69 | 217.69 | 217.69 | 0 | +3.11(+1.45%) | |
Aug 30, 2018 | 218.87 | 219.19 | 214.09 | 214.58 | 238,771 | -4.59(-2.09%) |
Aug 29, 2018 | 219.89 | 220.69 | 218.23 | 219.17 | 198,853 | -1.36(-0.62%) |
Aug 28, 2018 | 222.30 | 222.79 | 219.25 | 220.53 | 327,694 | -1.99(-0.89%) |
Aug 27, 2018 | 221.20 | 223.61 | 219.91 | 222.51 | 178,898 | +2.67(+1.22%) |
Aug 24, 2018 | 219.45 | 220.15 | 217.30 | 219.84 | 474,287 | +0.50(+0.23%) |
Aug 23, 2018 | 222.55 | 222.59 | 218.62 | 219.35 | 314,257 | -3.43(-1.54%) |
Aug 22, 2018 | 224.05 | 224.22 | 222.15 | 222.77 | 216,248 | -2.28(-1.01%) |
Aug 21, 2018 | 220.19 | 225.50 | 219.89 | 225.05 | 416,769 | +4.32(+1.96%) |
Aug 20, 2018 | 220.27 | 221.60 | 218.95 | 220.73 | 201,572 | +1.19(+0.54%) |
Aug 17, 2018 | 217.44 | 220.30 | 215.66 | 219.54 | 236,186 | +2.52(+1.16%) |
Aug 16, 2018 | 216.15 | 220.12 | 215.03 | 217.02 | 333,752 | +3.28(+1.54%) |
Aug 15, 2018 | 214.78 | 215.43 | 212.94 | 213.73 | 328,812 | -2.28(-1.06%) |
Aug 14, 2018 | 214.23 | 218.03 | 213.93 | 216.02 | 312,510 | +2.45(+1.15%) |
Aug 13, 2018 | 211.18 | 214.89 | 210.62 | 213.57 | 284,294 | +2.39(+1.13%) |
Aug 10, 2018 | 209.50 | 213.17 | 208.60 | 211.18 | 316,604 | +1.06(+0.51%) |
Aug 09, 2018 | 208.65 | 211.74 | 207.93 | 210.11 | 254,978 | +1.62(+0.78%) |
Aug 08, 2018 | 207.94 | 209.13 | 206.54 | 208.49 | 266,158 | +0.99(+0.48%) |
Aug 07, 2018 | 207.13 | 208.21 | 206.75 | 207.49 | 294,657 | +0.12(+0.06%) |
Aug 06, 2018 | 209.69 | 211.42 | 205.69 | 207.37 | 335,222 | -2.13(-1.02%) |
Aug 03, 2018 | 215.10 | 215.46 | 209.34 | 209.50 | 895,863 | -4.26(-1.99%) |
Aug 02, 2018 | 204.78 | 214.29 | 202.88 | 213.76 | 601,875 | +10.01(+4.91%) |
Aug 01, 2018 | 207.16 | 208.34 | 203.61 | 203.75 | 514,943 | -3.16(-1.53%) |
Jul 31, 2018 | 203.66 | 208.18 | 202.81 | 206.91 | 453,859 | +4.49(+2.22%) |
Jul 30, 2018 | 205.74 | 207.01 | 201.93 | 202.42 | 229,609 | -3.32(-1.61%) |
Jul 27, 2018 | 205.77 | 208.16 | 204.86 | 205.74 | 230,554 | +0.49(+0.24%) |
Jul 26, 2018 | 201.67 | 206.06 | 200.55 | 205.25 | 495,973 | +3.40(+1.68%) |
Jul 25, 2018 | 200.52 | 202.41 | 197.17 | 201.85 | 367,264 | +0.33(+0.16%) |
Jul 24, 2018 | 202.55 | 203.93 | 200.04 | 201.53 | 264,975 | +0.18(+0.09%) |
Jul 23, 2018 | 202.01 | 203.18 | 200.58 | 201.35 | 301,459 | -0.49(-0.24%) |
Jul 20, 2018 | 201.22 | 202.88 | 201.03 | 201.84 | 283,812 | -0.05(-0.03%) |
Jul 19, 2018 | 202.42 | 203.98 | 200.50 | 201.89 | 255,306 | -1.11(-0.55%) |
Jul 18, 2018 | 202.31 | 204.21 | 201.34 | 203.00 | 471,640 | +0.92(+0.46%) |
Jul 17, 2018 | 201.02 | 202.61 | 200.90 | 202.08 | 289,666 | +0.58(+0.29%) |
Jul 16, 2018 | 200.26 | 202.63 | 200.26 | 201.50 | 258,672 | +1.75(+0.88%) |
Jul 13, 2018 | 197.73 | 200.65 | 197.62 | 199.75 | 251,916 | +1.86(+0.94%) |
Jul 12, 2018 | 198.59 | 199.10 | 196.87 | 197.89 | 338,369 | +0.88(+0.45%) |
Jul 11, 2018 | 196.38 | 198.63 | 196.12 | 197.01 | 281,782 | -1.43(-0.72%) |
Jul 10, 2018 | 198.31 | 200.18 | 196.45 | 198.44 | 302,881 | +0.54(+0.27%) |
Jul 09, 2018 | 194.35 | 198.65 | 194.35 | 197.90 | 372,129 | +4.66(+2.41%) |
Jul 06, 2018 | 193.07 | 194.87 | 191.36 | 193.23 | 184,732 | +0.07(+0.04%) |
Jul 05, 2018 | 193.63 | 193.63 | 189.92 | 193.16 | 302,285 | +0.69(+0.36%) |
Jul 03, 2018 | 192.47 | 192.47 | 192.47 | 0 | -0.50(-0.26%) | |
Jul 02, 2018 | 190.97 | 193.86 | 189.49 | 192.97 | 504,562 | +0.49(+0.25%) |
Jun 29, 2018 | 191.64 | 194.69 | 190.06 | 192.48 | 588,205 | +0.88(+0.46%) |
Jun 28, 2018 | 188.81 | 192.23 | 188.23 | 191.60 | 326,811 | +2.79(+1.48%) |
Jun 27, 2018 | 190.57 | 193.15 | 188.80 | 188.81 | 358,531 | -1.27(-0.67%) |
Jun 26, 2018 | 190.18 | 191.65 | 188.23 | 190.08 | 568,154 | +0.06(+0.03%) |
Jun 25, 2018 | 187.37 | 191.08 | 186.86 | 190.02 | 366,899 | +0.94(+0.50%) |
Jun 22, 2018 | 189.58 | 189.93 | 187.35 | 189.08 | 399,635 | +1.13(+0.60%) |
Jun 21, 2018 | 188.98 | 190.22 | 186.94 | 187.95 | 476,439 | -1.97(-1.04%) |
Jun 20, 2018 | 191.68 | 191.88 | 189.67 | 189.92 | 383,163 | -0.55(-0.29%) |
Jun 19, 2018 | 195.28 | 195.28 | 189.66 | 190.47 | 414,094 | -6.41(-3.26%) |
Jun 18, 2018 | 193.69 | 197.50 | 193.69 | 196.88 | 307,532 | +1.09(+0.56%) |
Jun 15, 2018 | 196.01 | 192.79 | 195.79 | 757,652 | +0.51(+0.26%) | |
Jun 14, 2018 | 197.10 | 197.50 | 194.28 | 195.28 | 303,056 | -0.63(-0.32%) |
Jun 13, 2018 | 197.05 | 197.83 | 195.47 | 195.91 | 409,479 | -1.00(-0.51%) |
Jun 12, 2018 | 199.67 | 200.17 | 196.31 | 196.92 | 334,721 | -3.57(-1.78%) |
Jun 11, 2018 | 200.66 | 201.82 | 200.12 | 200.49 | 218,359 | -0.48(-0.24%) |
Jun 08, 2018 | 197.22 | 201.21 | 196.13 | 200.97 | 517,776 | +3.37(+1.71%) |
Jun 07, 2018 | 200.29 | 201.29 | 195.32 | 197.59 | 524,920 | -2.34(-1.17%) |
Jun 06, 2018 | 200.25 | 199.93 | 460,022 | +2.19(+1.11%) | ||
Jun 05, 2018 | 199.59 | 200.38 | 197.62 | 197.74 | 458,132 | -1.39(-0.70%) |
Jun 04, 2018 | 199.17 | 200.67 | 198.25 | 199.13 | 812,218 | +0.91(+0.46%) |
Jun 01, 2018 | 197.12 | 199.48 | 197.12 | 198.22 | 562,609 | +1.94(+0.99%) |
May 31, 2018 | 198.05 | 198.71 | 195.83 | 196.28 | 375,566 | -1.44(-0.73%) |
May 30, 2018 | 195.83 | 198.79 | 194.02 | 197.72 | 331,963 | +2.89(+1.48%) |
May 29, 2018 | 197.34 | 198.88 | 193.98 | 194.83 | 654,169 | -4.70(-2.35%) |
May 25, 2018 | 199.53 | 199.53 | 199.53 | 0 | -2.45(-1.21%) | |
May 24, 2018 | 197.37 | 202.53 | 197.37 | 201.98 | 525,848 | +5.11(+2.59%) |
May 23, 2018 | 193.49 | 197.53 | 193.46 | 196.87 | 356,792 | +1.52(+0.78%) |
May 22, 2018 | 197.93 | 197.93 | 194.15 | 195.35 | 347,784 | -1.78(-0.90%) |
May 21, 2018 | 197.63 | 199.98 | 196.70 | 197.13 | 394,232 | +0.95(+0.49%) |
May 18, 2018 | 195.53 | 196.91 | 195.10 | 196.18 | 376,350 | +0.70(+0.36%) |
May 17, 2018 | 194.71 | 197.11 | 194.33 | 195.48 | 488,409 | +0.26(+0.13%) |
May 16, 2018 | 193.44 | 196.49 | 193.44 | 195.22 | 470,520 | +2.01(+1.04%) |
May 15, 2018 | 193.04 | 194.01 | 192.19 | 193.21 | 472,620 | -0.11(-0.06%) |
May 14, 2018 | 194.70 | 195.24 | 188.73 | 193.32 | 947,242 | -1.52(-0.78%) |
May 11, 2018 | 196.92 | 197.73 | 194.01 | 194.85 | 532,103 | -1.97(-1.00%) |
May 10, 2018 | 196.01 | 198.94 | 195.84 | 196.82 | 551,734 | +0.76(+0.39%) |
May 09, 2018 | 198.25 | 198.75 | 195.48 | 196.06 | 1,131,605 | -0.24(-0.12%) |
May 08, 2018 | 190.95 | 196.41 | 190.51 | 196.30 | 1,028,101 | +5.28(+2.77%) |
May 07, 2018 | 186.23 | 192.29 | 186.13 | 191.01 | 892,361 | +4.58(+2.46%) |
May 04, 2018 | 183.11 | 186.70 | 178.69 | 186.43 | 1,413,255 | +2.95(+1.61%) |
May 03, 2018 | 202.12 | 202.12 | 182.55 | 183.48 | 1,623,055 | -21.62(-10.54%) |
May 02, 2018 | 206.88 | 210.46 | 203.87 | 205.10 | 668,333 | -2.62(-1.26%) |
May 01, 2018 | 214.76 | 215.42 | 203.18 | 207.72 | 820,318 | -7.51(-3.49%) |
Apr 30, 2018 | 217.18 | 218.77 | 215.17 | 215.24 | 436,641 | -2.27(-1.04%) |
Apr 27, 2018 | 222.68 | 223.24 | 216.60 | 217.50 | 530,300 | -5.07(-2.28%) |
Apr 26, 2018 | 223.77 | 224.21 | 220.69 | 222.57 | 254,935 | -0.88(-0.40%) |
Apr 25, 2018 | 226.36 | 227.35 | 219.85 | 223.46 | 403,577 | -2.90(-1.28%) |
Apr 24, 2018 | 235.89 | 236.94 | 223.71 | 226.36 | 327,979 | -8.13(-3.47%) |
Apr 23, 2018 | 233.56 | 234.96 | 232.65 | 234.50 | 214,765 | +1.25(+0.54%) |
Apr 20, 2018 | 235.33 | 235.46 | 231.69 | 233.25 | 243,913 | -1.80(-0.76%) |
Apr 19, 2018 | 233.52 | 235.71 | 232.12 | 235.04 | 291,989 | +1.58(+0.68%) |
Apr 18, 2018 | 232.49 | 234.08 | 231.94 | 233.46 | 318,352 | +2.49(+1.08%) |
Apr 17, 2018 | 229.96 | 233.32 | 229.96 | 230.97 | 382,890 | +2.03(+0.88%) |
Apr 16, 2018 | 228.61 | 229.78 | 227.63 | 228.95 | 239,317 | +1.80(+0.79%) |
Apr 13, 2018 | 228.84 | 228.84 | 225.33 | 227.15 | 468,337 | -0.48(-0.21%) |
Apr 12, 2018 | 226.32 | 229.80 | 225.56 | 227.63 | 409,974 | +2.38(+1.06%) |
Apr 11, 2018 | 224.65 | 227.88 | 224.28 | 225.25 | 327,660 | -0.25(-0.11%) |
Apr 10, 2018 | 230.10 | 230.50 | 225.19 | 225.49 | 395,265 | -2.07(-0.91%) |
Apr 09, 2018 | 228.24 | 230.44 | 227.06 | 227.56 | 290,173 | +0.73(+0.32%) |
Apr 06, 2018 | 228.65 | 230.65 | 225.14 | 226.83 | 672,280 | -4.14(-1.79%) |
Apr 05, 2018 | 231.14 | 232.84 | 229.21 | 230.97 | 305,542 | +0.96(+0.42%) |
Apr 04, 2018 | 225.49 | 230.20 | 224.17 | 230.02 | 472,800 | +0.69(+0.30%) |
Apr 03, 2018 | 224.60 | 229.45 | 224.60 | 229.33 | 538,649 | +5.06(+2.26%) |
Apr 02, 2018 | 228.22 | 228.58 | 221.38 | 224.26 | 579,207 | -3.85(-1.69%) |
Mar 29, 2018 | 228.11 | 228.11 | 228.11 | 0 | +4.05(+1.81%) | |
Mar 28, 2018 | 226.46 | 227.12 | 222.39 | 224.06 | 541,653 | -1.42(-0.63%) |
Mar 27, 2018 | 233.45 | 234.10 | 224.00 | 225.48 | 663,292 | -6.60(-2.84%) |
Mar 26, 2018 | 229.22 | 232.57 | 227.27 | 232.08 | 531,866 | +7.31(+3.25%) |
Mar 23, 2018 | 220.94 | 229.18 | 220.46 | 224.77 | 598,128 | +4.28(+1.94%) |
Mar 22, 2018 | 224.24 | 225.65 | 220.13 | 220.49 | 418,294 | -5.77(-2.55%) |
Mar 21, 2018 | 227.62 | 229.96 | 226.14 | 226.26 | 358,033 | -0.75(-0.33%) |
Mar 20, 2018 | 224.88 | 228.36 | 224.88 | 227.02 | 829,738 | +2.23(+0.99%) |
Mar 19, 2018 | 224.79 | 225.85 | 223.10 | 224.79 | 538,644 | -0.08(-0.04%) |
Mar 16, 2018 | 224.04 | 226.41 | 223.04 | 224.87 | 1,247,046 | +0.20(+0.09%) |
Mar 15, 2018 | 226.75 | 226.77 | 223.51 | 224.67 | 577,336 | -1.45(-0.64%) |
Mar 14, 2018 | 229.51 | 230.09 | 225.39 | 226.12 | 758,830 | -2.80(-1.22%) |
Mar 13, 2018 | 230.10 | 230.72 | 228.04 | 228.92 | 544,539 | +0.45(+0.20%) |
Mar 12, 2018 | 233.65 | 233.86 | 227.87 | 228.47 | 579,750 | -5.20(-2.22%) |
Mar 09, 2018 | 231.87 | 233.98 | 230.60 | 233.66 | 349,374 | +2.73(+1.18%) |
Mar 08, 2018 | 231.13 | 232.01 | 228.43 | 230.94 | 428,903 | +1.24(+0.54%) |
Mar 07, 2018 | 230.21 | 224.71 | 229.70 | 557,000 | +0.82(+0.36%) | |
Mar 06, 2018 | 230.41 | 231.46 | 227.74 | 228.88 | 445,596 | -1.29(-0.56%) |
Mar 05, 2018 | 231.22 | 224.23 | 230.17 | 674,668 | -0.68(-0.29%) | |
Mar 02, 2018 | 229.03 | 232.26 | 225.84 | 230.85 | 540,108 | +0.48(+0.21%) |
Mar 01, 2018 | 232.72 | 236.11 | 228.81 | 230.37 | 712,430 | -1.50(-0.65%) |
Feb 28, 2018 | 233.53 | 235.88 | 231.79 | 231.88 | 1,237,267 | -0.66(-0.29%) |
Feb 27, 2018 | 235.99 | 239.44 | 232.27 | 232.54 | 609,579 | -3.02(-1.28%) |
Feb 26, 2018 | 236.41 | 237.08 | 233.72 | 235.56 | 856,290 | +1.02(+0.43%) |
Feb 23, 2018 | 233.34 | 234.72 | 229.83 | 234.54 | 568,579 | +1.94(+0.83%) |
Feb 22, 2018 | 231.68 | 232.60 | 581,397 | -6.49(-2.71%) | ||
Feb 21, 2018 | 235.27 | 244.22 | 234.61 | 239.09 | 961,349 | +4.21(+1.79%) |
Feb 20, 2018 | 234.19 | 238.21 | 231.01 | 234.88 | 886,463 | +0.36(+0.15%) |
Feb 16, 2018 | 234.52 | 234.52 | 234.52 | 0 | +9.10(+4.04%) | |
Feb 15, 2018 | 215.41 | 225.50 | 215.41 | 225.42 | 1,184,604 | +12.35(+5.80%) |
Feb 14, 2018 | 208.89 | 214.01 | 208.62 | 213.07 | 556,685 | +3.48(+1.66%) |
Feb 13, 2018 | 210.32 | 209.59 | 838,762 | +2.23(+1.08%) | ||
Feb 12, 2018 | 204.18 | 209.57 | 201.34 | 207.36 | 497,163 | +4.08(+2.01%) |
Feb 09, 2018 | 200.91 | 205.04 | 196.44 | 203.28 | 566,017 | +4.36(+2.19%) |
Feb 08, 2018 | 207.11 | 208.50 | 198.88 | 198.92 | 374,756 | -8.34(-4.02%) |
Feb 07, 2018 | 200.95 | 210.45 | 200.72 | 207.26 | 413,161 | +6.31(+3.14%) |
Feb 06, 2018 | 196.91 | 202.67 | 195.69 | 200.95 | 627,946 | -3.63(-1.77%) |
Feb 05, 2018 | 213.31 | 213.65 | 199.50 | 204.58 | 468,948 | -10.58(-4.92%) |
Feb 02, 2018 | 215.10 | 216.58 | 212.87 | 215.16 | 583,197 | +2.03(+0.95%) |
Feb 01, 2018 | 209.74 | 215.12 | 209.74 | 213.13 | 345,545 | +3.47(+1.65%) |
Jan 31, 2018 | 217.30 | 217.30 | 209.54 | 209.66 | 629,115 | -6.40(-2.96%) |
Jan 30, 2018 | 217.96 | 217.96 | 213.58 | 216.06 | 775,325 | -2.57(-1.17%) |
Jan 29, 2018 | 218.16 | 220.11 | 217.74 | 218.63 | 546,414 | -0.05(-0.02%) |
Jan 26, 2018 | 213.39 | 219.03 | 210.95 | 218.68 | 447,784 | +5.75(+2.70%) |
Jan 25, 2018 | 210.49 | 214.18 | 210.32 | 212.94 | 333,086 | +2.75(+1.31%) |
Jan 24, 2018 | 207.41 | 211.42 | 207.41 | 210.19 | 430,484 | +2.74(+1.32%) |
Jan 23, 2018 | 211.23 | 211.23 | 206.90 | 207.45 | 369,408 | -3.39(-1.61%) |
Jan 22, 2018 | 213.15 | 213.38 | 209.32 | 210.84 | 252,229 | -2.86(-1.34%) |
Jan 19, 2018 | 210.04 | 214.67 | 209.03 | 213.70 | 532,102 | +4.62(+2.21%) |
Jan 18, 2018 | 209.99 | 210.25 | 208.57 | 209.08 | 371,498 | -0.32(-0.15%) |
Jan 17, 2018 | 209.21 | 209.64 | 207.88 | 209.40 | 484,168 | +1.84(+0.89%) |
Jan 16, 2018 | 218.54 | 219.22 | 207.42 | 207.55 | 708,633 | -10.84(-4.96%) |
Jan 12, 2018 | 218.39 | 218.39 | 218.39 | 0 | +7.20(+3.41%) | |
Jan 11, 2018 | 209.64 | 211.72 | 208.55 | 211.19 | 546,088 | +1.71(+0.82%) |
Jan 10, 2018 | 209.47 | 826,901 | -1.65(-0.78%) | |||
Jan 09, 2018 | 208.90 | 211.95 | 208.60 | 211.13 | 581,848 | +2.79(+1.34%) |
Jan 08, 2018 | 206.18 | 208.87 | 205.10 | 208.34 | 399,976 | +2.02(+0.98%) |
Jan 05, 2018 | 205.92 | 207.80 | 205.33 | 206.31 | 645,962 | +0.96(+0.47%) |
Jan 04, 2018 | 203.45 | 206.08 | 202.49 | 205.35 | 763,154 | +2.89(+1.43%) |
Jan 03, 2018 | 202.14 | 203.20 | 199.85 | 202.47 | 1,255,822 | +1.22(+0.61%) |
Jan 02, 2018 | 207.82 | 207.82 | 199.27 | 201.25 | 10,227,203 | -6.79(-3.26%) |
Dec 29, 2017 | 208.04 | 208.04 | 208.04 | 0 | -3.31(-1.57%) | |
Dec 28, 2017 | 210.84 | 211.61 | 208.95 | 211.35 | 151,418 | +1.64(+0.78%) |
Dec 27, 2017 | 209.38 | 210.41 | 209.03 | 209.71 | 133,251 | +0.70(+0.33%) |
Dec 26, 2017 | 209.24 | 210.76 | 208.75 | 209.01 | 80,074 | -0.56(-0.27%) |
Dec 22, 2017 | 208.48 | 210.07 | 206.66 | 209.57 | 274,520 | +1.82(+0.88%) |
Dec 21, 2017 | 210.38 | 210.38 | 206.21 | 207.75 | 226,590 | -2.33(-1.11%) |
Dec 20, 2017 | 212.03 | 212.03 | 206.06 | 210.08 | 605,099 | +0.02(+0.01%) |
Dec 19, 2017 | 210.38 | 212.00 | 209.27 | 210.07 | 359,486 | -0.53(-0.25%) |
Dec 18, 2017 | 211.44 | 213.01 | 208.75 | 210.60 | 303,792 | -0.20(-0.10%) |
Dec 15, 2017 | 207.26 | 211.81 | 206.66 | 210.80 | 612,706 | +4.37(+2.12%) |
Dec 14, 2017 | 207.41 | 209.22 | 205.66 | 206.43 | 238,893 | -1.07(-0.51%) |
Dec 13, 2017 | 206.87 | 209.96 | 206.16 | 207.50 | 531,218 | +1.37(+0.66%) |
Dec 12, 2017 | 206.80 | 207.94 | 205.87 | 206.13 | 242,045 | -0.49(-0.24%) |
Dec 11, 2017 | 209.24 | 209.41 | 206.21 | 206.62 | 209,945 | -2.57(-1.23%) |
Dec 08, 2017 | 208.73 | 210.05 | 207.82 | 209.19 | 438,909 | +1.02(+0.49%) |
Dec 07, 2017 | 206.16 | 208.71 | 205.98 | 208.18 | 230,533 | +1.95(+0.95%) |
Dec 06, 2017 | 205.52 | 207.27 | 205.41 | 206.23 | 408,855 | +0.76(+0.37%) |
Dec 05, 2017 | 207.30 | 208.29 | 205.39 | 205.47 | 253,697 | -1.34(-0.65%) |
Dec 04, 2017 | 210.02 | 210.46 | 205.94 | 206.81 | 238,427 | -1.48(-0.71%) |
Dec 01, 2017 | 213.31 | 213.38 | 207.14 | 208.29 | 199,614 | -5.01(-2.35%) |
Nov 30, 2017 | 212.23 | 214.65 | 211.35 | 213.31 | 479,991 | +1.76(+0.83%) |
Nov 29, 2017 | 212.86 | 213.53 | 211.19 | 211.55 | 190,437 | -1.26(-0.59%) |
Nov 28, 2017 | 208.33 | 213.16 | 206.56 | 212.81 | 284,583 | +5.35(+2.58%) |
Nov 27, 2017 | 206.35 | 207.87 | 206.17 | 207.46 | 153,881 | +0.53(+0.26%) |
Nov 24, 2017 | 207.42 | 207.42 | 206.15 | 206.93 | 70,942 | +0.33(+0.16%) |
Nov 22, 2017 | 209.08 | 209.08 | 206.20 | 206.60 | 290,368 | -1.63(-0.78%) |
Nov 21, 2017 | 206.98 | 209.28 | 206.98 | 208.23 | 247,833 | +2.01(+0.98%) |
Nov 20, 2017 | 205.86 | 206.61 | 204.57 | 206.22 | 182,256 | +1.30(+0.64%) |
Nov 17, 2017 | 207.20 | 207.20 | 204.83 | 204.91 | 248,637 | -2.60(-1.25%) |
Nov 16, 2017 | 208.55 | 208.88 | 206.57 | 207.51 | 215,259 | +0.23(+0.11%) |
Nov 15, 2017 | 208.65 | 209.07 | 206.37 | 207.28 | 169,471 | -1.73(-0.83%) |
Nov 14, 2017 | 210.22 | 210.28 | 207.76 | 209.01 | 299,542 | -1.45(-0.69%) |
Nov 13, 2017 | 211.48 | 211.91 | 209.51 | 210.47 | 220,673 | -1.30(-0.61%) |
Nov 10, 2017 | 213.78 | 213.78 | 209.36 | 211.77 | 323,617 | -1.66(-0.78%) |
Nov 09, 2017 | 220.23 | 220.85 | 213.08 | 213.43 | 465,658 | -8.28(-3.74%) |
Nov 08, 2017 | 206.79 | 223.01 | 206.79 | 221.71 | 1,146,157 | +16.38(+7.98%) |
Nov 07, 2017 | 208.25 | 209.56 | 204.81 | 205.34 | 389,183 | -2.52(-1.21%) |
Nov 06, 2017 | 206.56 | 209.38 | 206.50 | 207.85 | 277,335 | +1.00(+0.48%) |
Nov 03, 2017 | 206.57 | 207.18 | 204.87 | 206.85 | 322,202 | +0.44(+0.21%) |
Nov 02, 2017 | 205.70 | 207.18 | 204.38 | 206.41 | 341,405 | +0.80(+0.39%) |
Nov 01, 2017 | 205.19 | 205.82 | 204.30 | 205.61 | 202,432 | +0.73(+0.36%) |
Oct 31, 2017 | 204.50 | 205.21 | 203.01 | 204.88 | 308,735 | +0.60(+0.29%) |
Oct 30, 2017 | 204.66 | 205.40 | 203.71 | 204.28 | 127,471 | -1.15(-0.56%) |
Oct 27, 2017 | 204.62 | 205.66 | 203.22 | 205.43 | 215,596 | +1.44(+0.71%) |
Oct 26, 2017 | 206.27 | 206.81 | 202.62 | 203.99 | 199,149 | -1.92(-0.93%) |
Oct 25, 2017 | 207.23 | 208.17 | 204.54 | 205.91 | 172,546 | -1.70(-0.82%) |
Oct 24, 2017 | 206.46 | 207.87 | 206.46 | 207.61 | 217,724 | +1.19(+0.58%) |
Oct 23, 2017 | 208.34 | 208.34 | 205.38 | 206.42 | 285,836 | -0.74(-0.36%) |
Oct 20, 2017 | 207.41 | 208.30 | 206.65 | 207.16 | 201,517 | +0.54(+0.26%) |
Oct 19, 2017 | 205.92 | 206.80 | 204.30 | 206.62 | 255,232 | -0.07(-0.03%) |
Oct 18, 2017 | 207.76 | 207.81 | 204.31 | 206.69 | 364,737 | -0.30(-0.14%) |
Oct 17, 2017 | 207.73 | 208.46 | 206.59 | 206.99 | 222,226 | -0.62(-0.30%) |
Oct 16, 2017 | 206.11 | 207.75 | 205.83 | 207.61 | 287,400 | +1.35(+0.65%) |
Oct 13, 2017 | 207.31 | 207.97 | 205.78 | 206.26 | 260,466 | -0.92(-0.44%) |
Oct 12, 2017 | 206.06 | 208.24 | 205.38 | 207.18 | 491,679 | +1.33(+0.65%) |
Oct 11, 2017 | 206.30 | 207.40 | 205.16 | 205.85 | 257,887 | -0.84(-0.40%) |
Oct 10, 2017 | 208.41 | 208.41 | 206.03 | 206.68 | 270,474 | -0.93(-0.45%) |
Oct 09, 2017 | 207.81 | 208.50 | 206.88 | 207.62 | 220,867 | +0.10(+0.05%) |
Oct 06, 2017 | 206.05 | 207.62 | 205.22 | 207.52 | 307,508 | +1.47(+0.71%) |
Oct 05, 2017 | 205.28 | 206.81 | 204.09 | 206.05 | 282,370 | +0.02(+0.01%) |
Oct 04, 2017 | 203.45 | 206.11 | 203.42 | 206.03 | 424,528 | +1.88(+0.92%) |
Oct 03, 2017 | 203.63 | 204.58 | 202.39 | 204.15 | 496,536 | +1.82(+0.90%) |
Oct 02, 2017 | 200.18 | 202.49 | 199.44 | 202.33 | 259,634 | +3.07(+1.54%) |
Sep 29, 2017 | 196.62 | 199.77 | 195.27 | 199.25 | 311,897 | +2.97(+1.52%) |
Sep 28, 2017 | 196.54 | 197.27 | 194.88 | 196.28 | 317,317 | -0.35(-0.18%) |
Sep 27, 2017 | 196.27 | 197.22 | 195.07 | 196.63 | 317,370 | +1.10(+0.56%) |
Sep 26, 2017 | 193.59 | 196.10 | 193.26 | 195.53 | 237,851 | +1.52(+0.78%) |
Sep 25, 2017 | 193.73 | 194.47 | 191.96 | 194.01 | 241,332 | +0.10(+0.05%) |
Sep 22, 2017 | 193.07 | 194.93 | 192.96 | 193.91 | 195,961 | +1.05(+0.54%) |
Sep 21, 2017 | 192.49 | 193.03 | 190.22 | 192.87 | 314,072 | +0.93(+0.49%) |
Sep 20, 2017 | 191.05 | 192.60 | 190.95 | 191.93 | 334,752 | +0.92(+0.48%) |
Sep 19, 2017 | 189.81 | 192.10 | 189.05 | 191.01 | 483,583 | +1.32(+0.70%) |
Sep 18, 2017 | 187.92 | 191.41 | 187.44 | 189.69 | 323,148 | +2.78(+1.49%) |
Sep 15, 2017 | 184.98 | 187.01 | 184.98 | 186.91 | 396,187 | +1.99(+1.08%) |
Sep 14, 2017 | 185.65 | 185.77 | 183.86 | 184.92 | 277,883 | -0.25(-0.13%) |
Sep 13, 2017 | 187.57 | 187.92 | 185.05 | 185.17 | 175,904 | -2.75(-1.47%) |
Sep 12, 2017 | 186.73 | 187.95 | 186.43 | 187.92 | 160,765 | +1.57(+0.84%) |
Sep 11, 2017 | 185.57 | 186.54 | 184.79 | 186.35 | 294,680 | +1.19(+0.64%) |
Sep 08, 2017 | 184.10 | 186.04 | 183.15 | 185.17 | 256,163 | +0.44(+0.24%) |
Sep 07, 2017 | 185.91 | 185.92 | 182.62 | 184.73 | 197,410 | -1.47(-0.79%) |
Sep 06, 2017 | 188.25 | 188.39 | 185.86 | 186.20 | 395,928 | -1.53(-0.82%) |
Sep 05, 2017 | 189.60 | 189.94 | 186.76 | 187.73 | 433,357 | -1.49(-0.79%) |