Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 211.66 | 213.05 | 209.35 | 209.41 | 1,562,130 | -1.62(-0.77%) |
Feb 27, 2018 | 211.81 | 214.52 | 211.03 | 211.03 | 1,307,814 | -0.64(-0.30%) |
Feb 26, 2018 | 210.84 | 212.67 | 210.26 | 211.67 | 1,186,776 | +1.56(+0.74%) |
Feb 23, 2018 | 208.69 | 210.13 | 207.31 | 210.11 | 970,397 | +2.77(+1.34%) |
Feb 22, 2018 | 206.85 | 207.34 | 957,915 | -0.42(-0.20%) | ||
Feb 21, 2018 | 208.47 | 211.59 | 207.72 | 207.76 | 1,114,817 | -0.71(-0.34%) |
Feb 20, 2018 | 208.67 | 210.55 | 207.42 | 208.47 | 1,621,511 | -1.15(-0.55%) |
Feb 16, 2018 | 209.62 | 209.62 | 209.62 | 0 | -0.43(-0.21%) | |
Feb 15, 2018 | 206.10 | 210.06 | 205.63 | 210.05 | 2,260,541 | +5.39(+2.63%) |
Feb 14, 2018 | 200.82 | 204.98 | 200.45 | 204.66 | 1,937,513 | +2.94(+1.46%) |
Feb 13, 2018 | 198.88 | 202.46 | 198.10 | 201.72 | 1,440,996 | +1.94(+0.97%) |
Feb 12, 2018 | 198.33 | 202.16 | 196.52 | 199.79 | 2,216,515 | +2.89(+1.47%) |
Feb 09, 2018 | 193.69 | 199.04 | 191.60 | 196.90 | 3,533,940 | +5.56(+2.91%) |
Feb 08, 2018 | 199.35 | 199.61 | 191.16 | 191.34 | 2,874,306 | -5.37(-2.73%) |
Feb 07, 2018 | 193.66 | 200.78 | 193.66 | 196.71 | 2,344,735 | +3.07(+1.59%) |
Feb 06, 2018 | 187.86 | 194.47 | 186.55 | 193.64 | 2,812,997 | +0.77(+0.40%) |
Feb 05, 2018 | 196.70 | 200.06 | 183.88 | 192.87 | 3,208,524 | -6.23(-3.13%) |
Feb 02, 2018 | 201.72 | 202.60 | 198.96 | 199.10 | 2,524,505 | -3.90(-1.92%) |
Feb 01, 2018 | 200.82 | 205.50 | 200.56 | 203.00 | 1,764,454 | +1.84(+0.91%) |
Jan 31, 2018 | 202.37 | 204.06 | 201.16 | 201.16 | 2,025,791 | -0.23(-0.11%) |
Jan 30, 2018 | 202.44 | 202.65 | 201.70 | 201.39 | 2,569,679 | -1.96(-0.97%) |
Jan 29, 2018 | 202.70 | 204.77 | 201.51 | 203.35 | 1,857,420 | +2.22(+1.11%) |
Jan 26, 2018 | 196.31 | 201.48 | 196.31 | 201.13 | 2,918,006 | +5.84(+2.99%) |
Jan 25, 2018 | 190.92 | 196.78 | 190.92 | 195.28 | 3,128,874 | +4.57(+2.40%) |
Jan 24, 2018 | 189.28 | 191.16 | 188.78 | 190.71 | 1,741,324 | +1.79(+0.95%) |
Jan 23, 2018 | 189.26 | 189.42 | 188.25 | 188.92 | 1,142,192 | -0.14(-0.07%) |
Jan 22, 2018 | 188.79 | 189.48 | 186.86 | 189.06 | 1,221,682 | -0.30(-0.16%) |
Jan 19, 2018 | 189.44 | 190.05 | 188.54 | 189.35 | 1,274,255 | +0.93(+0.50%) |
Jan 18, 2018 | 189.82 | 190.75 | 188.25 | 188.42 | 1,432,243 | -1.23(-0.65%) |
Jan 17, 2018 | 189.68 | 190.58 | 188.77 | 189.65 | 1,578,742 | +1.21(+0.64%) |
Jan 16, 2018 | 191.51 | 192.08 | 188.30 | 188.44 | 1,532,840 | -1.67(-0.88%) |
Jan 12, 2018 | 190.10 | 190.10 | 190.10 | 0 | +3.96(+2.13%) | |
Jan 11, 2018 | 186.29 | 187.28 | 185.88 | 186.15 | 1,421,860 | -0.13(-0.07%) |
Jan 10, 2018 | 186.27 | 1,192,608 | -0.21(-0.11%) | |||
Jan 09, 2018 | 185.53 | 187.44 | 185.23 | 186.48 | 1,304,675 | +1.29(+0.70%) |
Jan 08, 2018 | 183.07 | 185.51 | 182.74 | 185.19 | 1,313,523 | +2.05(+1.12%) |
Jan 05, 2018 | 183.35 | 183.87 | 182.52 | 183.14 | 1,285,118 | +0.14(+0.07%) |
Jan 04, 2018 | 181.53 | 183.21 | 181.07 | 183.01 | 1,845,120 | +1.72(+0.95%) |
Jan 03, 2018 | 179.35 | 181.45 | 179.34 | 181.29 | 1,340,510 | +1.94(+1.08%) |
Jan 02, 2018 | 180.51 | 180.61 | 178.14 | 179.34 | 1,678,673 | -0.74(-0.41%) |
Dec 29, 2017 | 180.09 | 180.09 | 180.09 | 0 | -1.03(-0.57%) | |
Dec 28, 2017 | 180.09 | 181.21 | 180.09 | 181.11 | 611,298 | +0.97(+0.54%) |
Dec 27, 2017 | 179.41 | 180.20 | 178.97 | 180.14 | 1,045,750 | +0.43(+0.24%) |
Dec 26, 2017 | 179.87 | 180.52 | 179.39 | 179.71 | 827,897 | +0.14(+0.08%) |
Dec 22, 2017 | 179.33 | 179.76 | 178.81 | 179.57 | 1,216,592 | +0.45(+0.25%) |
Dec 21, 2017 | 179.46 | 179.60 | 178.80 | 179.12 | 1,092,032 | +0.16(+0.09%) |
Dec 20, 2017 | 179.91 | 180.63 | 178.91 | 178.95 | 1,207,741 | -0.73(-0.41%) |
Dec 19, 2017 | 181.02 | 181.55 | 179.60 | 179.68 | 1,113,066 | -1.25(-0.69%) |
Dec 18, 2017 | 183.78 | 184.46 | 179.99 | 180.93 | 1,807,267 | -2.54(-1.38%) |
Dec 15, 2017 | 182.26 | 183.62 | 181.94 | 183.47 | 1,652,382 | +2.49(+1.38%) |
Dec 14, 2017 | 181.11 | 182.10 | 180.55 | 180.98 | 1,041,696 | +0.12(+0.07%) |
Dec 13, 2017 | 179.42 | 182.56 | 179.30 | 180.85 | 1,073,019 | +1.69(+0.94%) |
Dec 12, 2017 | 179.16 | 179.71 | 177.61 | 179.16 | 1,104,331 | -0.18(-0.10%) |
Dec 11, 2017 | 180.02 | 180.49 | 179.00 | 179.35 | 758,369 | -0.95(-0.53%) |
Dec 08, 2017 | 180.29 | 180.31 | 178.39 | 180.29 | 877,390 | +1.85(+1.04%) |
Dec 07, 2017 | 177.56 | 179.18 | 177.54 | 178.44 | 1,262,622 | +0.90(+0.51%) |
Dec 06, 2017 | 178.29 | 179.38 | 176.35 | 177.54 | 1,261,302 | +1.29(+0.73%) |
Dec 05, 2017 | 177.73 | 178.28 | 176.22 | 176.25 | 1,351,821 | -1.62(-0.91%) |
Dec 04, 2017 | 181.27 | 181.27 | 177.85 | 177.87 | 1,362,424 | -1.29(-0.72%) |
Dec 01, 2017 | 183.28 | 183.45 | 177.90 | 179.16 | 1,928,302 | -4.08(-2.23%) |
Nov 30, 2017 | 181.34 | 183.44 | 180.85 | 183.25 | 3,099,845 | +2.46(+1.36%) |
Nov 29, 2017 | 181.78 | 182.60 | 180.51 | 180.78 | 1,486,731 | -0.16(-0.09%) |
Nov 28, 2017 | 179.45 | 181.24 | 179.28 | 180.95 | 1,494,492 | +1.82(+1.02%) |
Nov 27, 2017 | 178.31 | 179.43 | 177.85 | 179.13 | 1,215,828 | +0.76(+0.42%) |
Nov 24, 2017 | 177.88 | 178.73 | 177.88 | 178.37 | 453,003 | +0.58(+0.32%) |
Nov 22, 2017 | 178.26 | 178.59 | 177.17 | 177.79 | 832,247 | -1.08(-0.61%) |
Nov 21, 2017 | 176.92 | 179.27 | 176.34 | 178.88 | 1,364,032 | +2.60(+1.47%) |
Nov 20, 2017 | 175.45 | 177.68 | 175.00 | 176.28 | 2,097,854 | +0.99(+0.56%) |
Nov 17, 2017 | 176.06 | 176.46 | 175.30 | 175.29 | 1,096,415 | -1.36(-0.77%) |
Nov 16, 2017 | 176.35 | 176.86 | 175.59 | 176.65 | 937,611 | +1.36(+0.78%) |
Nov 15, 2017 | 175.91 | 176.78 | 174.78 | 175.29 | 1,226,037 | -1.05(-0.59%) |
Nov 14, 2017 | 176.39 | 178.00 | 176.28 | 176.34 | 1,372,916 | -0.50(-0.28%) |
Nov 13, 2017 | 177.14 | 177.15 | 176.20 | 176.84 | 1,028,836 | -0.33(-0.19%) |
Nov 10, 2017 | 177.06 | 177.92 | 176.16 | 177.17 | 811,850 | -0.12(-0.07%) |
Nov 09, 2017 | 179.42 | 179.84 | 176.43 | 177.29 | 1,325,286 | -2.77(-1.54%) |
Nov 08, 2017 | 179.17 | 180.75 | 179.17 | 180.06 | 1,317,330 | +0.99(+0.55%) |
Nov 07, 2017 | 177.56 | 180.05 | 177.41 | 179.08 | 1,609,674 | +2.24(+1.27%) |
Nov 06, 2017 | 176.70 | 177.95 | 175.57 | 176.84 | 1,145,520 | -0.24(-0.13%) |
Nov 03, 2017 | 176.96 | 178.94 | 175.87 | 177.07 | 1,675,710 | +0.66(+0.37%) |
Nov 02, 2017 | 172.97 | 176.65 | 172.93 | 176.41 | 1,759,643 | +3.61(+2.09%) |
Nov 01, 2017 | 173.52 | 174.16 | 172.74 | 172.81 | 1,587,946 | +0.06(+0.03%) |
Oct 31, 2017 | 172.35 | 173.71 | 172.22 | 172.75 | 1,583,237 | +0.59(+0.35%) |
Oct 30, 2017 | 173.03 | 174.08 | 171.89 | 172.16 | 2,470,949 | -0.67(-0.39%) |
Oct 27, 2017 | 174.39 | 175.92 | 172.56 | 172.83 | 2,504,004 | -1.52(-0.87%) |
Oct 26, 2017 | 181.85 | 182.15 | 171.88 | 174.34 | 4,259,003 | -7.03(-3.87%) |
Oct 25, 2017 | 181.19 | 182.02 | 180.15 | 181.37 | 1,399,734 | +0.09(+0.05%) |
Oct 24, 2017 | 181.19 | 182.20 | 180.71 | 181.28 | 1,199,893 | +0.03(+0.02%) |
Oct 23, 2017 | 181.44 | 182.13 | 181.22 | 181.25 | 1,305,191 | +0.16(+0.09%) |
Oct 20, 2017 | 179.83 | 181.09 | 179.22 | 181.09 | 1,101,209 | +1.87(+1.04%) |
Oct 19, 2017 | 178.90 | 179.39 | 177.96 | 179.22 | 1,268,632 | -0.27(-0.15%) |
Oct 18, 2017 | 180.71 | 180.71 | 178.36 | 179.49 | 1,503,146 | -1.36(-0.75%) |
Oct 17, 2017 | 180.57 | 181.00 | 180.45 | 180.85 | 845,323 | -0.06(-0.03%) |
Oct 16, 2017 | 180.31 | 181.17 | 180.31 | 180.91 | 1,484,857 | +0.79(+0.44%) |
Oct 13, 2017 | 181.33 | 181.81 | 179.92 | 180.12 | 1,079,476 | -0.98(-0.54%) |
Oct 12, 2017 | 179.48 | 181.56 | 179.41 | 181.10 | 1,074,995 | +1.62(+0.90%) |
Oct 11, 2017 | 179.38 | 179.73 | 178.44 | 179.48 | 1,197,871 | +0.31(+0.18%) |
Oct 10, 2017 | 180.05 | 180.05 | 178.35 | 179.17 | 926,308 | -0.30(-0.16%) |
Oct 09, 2017 | 179.53 | 180.05 | 179.08 | 179.46 | 861,730 | +0.26(+0.14%) |
Oct 06, 2017 | 178.51 | 179.22 | 178.34 | 179.21 | 839,156 | +0.53(+0.29%) |
Oct 05, 2017 | 178.94 | 178.98 | 177.56 | 178.68 | 1,460,839 | -0.35(-0.20%) |
Oct 04, 2017 | 179.31 | 179.66 | 178.42 | 179.03 | 1,493,874 | -0.73(-0.40%) |
Oct 03, 2017 | 179.03 | 179.76 | 178.30 | 179.76 | 966,630 | +0.63(+0.35%) |
Oct 02, 2017 | 178.42 | 179.26 | 178.07 | 179.13 | 1,182,818 | +1.02(+0.57%) |
Sep 29, 2017 | 176.66 | 178.20 | 175.86 | 178.11 | 1,795,028 | +2.44(+1.39%) |
Sep 28, 2017 | 175.74 | 176.24 | 175.06 | 175.66 | 928,923 | -0.51(-0.29%) |
Sep 27, 2017 | 176.12 | 176.17 | 1,044,365 | -0.11(-0.07%) | ||
Sep 26, 2017 | 175.64 | 176.93 | 175.32 | 176.28 | 1,267,359 | +0.87(+0.50%) |
Sep 25, 2017 | 176.31 | 176.50 | 174.29 | 175.41 | 1,440,676 | -0.89(-0.50%) |
Sep 22, 2017 | 177.62 | 177.94 | 175.86 | 176.30 | 1,243,579 | -0.33(-0.19%) |
Sep 21, 2017 | 176.52 | 176.82 | 176.04 | 176.64 | 875,555 | +0.23(+0.13%) |
Sep 20, 2017 | 174.93 | 176.74 | 174.92 | 176.41 | 1,495,437 | +1.48(+0.85%) |
Sep 19, 2017 | 174.99 | 176.01 | 174.34 | 174.93 | 1,382,106 | -0.06(-0.03%) |
Sep 18, 2017 | 174.93 | 175.55 | 173.86 | 174.99 | 1,212,948 | +0.77(+0.44%) |
Sep 15, 2017 | 173.85 | 174.72 | 173.40 | 174.21 | 1,985,102 | +1.11(+0.64%) |
Sep 14, 2017 | 172.02 | 173.42 | 171.93 | 173.10 | 1,111,670 | +0.81(+0.47%) |
Sep 13, 2017 | 173.67 | 173.72 | 172.12 | 172.29 | 1,141,512 | -1.92(-1.10%) |
Sep 12, 2017 | 174.33 | 175.17 | 174.10 | 174.21 | 1,015,447 | -0.21(-0.12%) |
Sep 11, 2017 | 173.88 | 174.44 | 173.09 | 174.42 | 1,353,127 | +0.98(+0.57%) |
Sep 08, 2017 | 172.76 | 174.07 | 172.69 | 173.44 | 1,090,317 | +0.37(+0.21%) |
Sep 07, 2017 | 172.21 | 173.30 | 171.52 | 173.07 | 1,153,140 | +1.00(+0.58%) |
Sep 06, 2017 | 175.56 | 175.62 | 171.84 | 172.06 | 1,744,631 | -2.70(-1.55%) |
Sep 05, 2017 | 175.81 | 175.81 | 173.91 | 174.77 | 1,774,648 | +1.62(+0.94%) |
Sep 01, 2017 | 173.74 | 174.21 | 173.14 | 173.14 | 990,195 | -0.60(-0.35%) |
Aug 31, 2017 | 174.57 | 174.57 | 173.25 | 173.75 | 1,332,960 | -0.13(-0.08%) |
Aug 30, 2017 | 174.89 | 174.89 | 172.94 | 173.88 | 1,319,350 | +0.04(+0.02%) |
Aug 29, 2017 | 171.57 | 173.97 | 171.43 | 173.84 | 2,111,643 | +3.69(+2.17%) |
Aug 28, 2017 | 170.32 | 170.38 | 169.73 | 170.15 | 790,148 | +0.20(+0.12%) |
Aug 25, 2017 | 170.68 | 171.11 | 169.92 | 169.94 | 829,742 | +0.04(+0.02%) |
Aug 24, 2017 | 170.64 | 170.77 | 169.41 | 169.91 | 1,080,345 | -0.19(-0.11%) |
Aug 23, 2017 | 170.74 | 170.87 | 169.92 | 170.10 | 874,246 | -0.98(-0.57%) |
Aug 22, 2017 | 169.32 | 171.43 | 169.15 | 171.08 | 1,121,372 | +2.37(+1.40%) |
Aug 21, 2017 | 169.04 | 167.30 | 168.71 | 1,093,460 | -0.15(-0.09%) | |
Aug 18, 2017 | 168.97 | 169.32 | 168.03 | 168.87 | 1,148,935 | -0.33(-0.20%) |
Aug 17, 2017 | 169.92 | 170.63 | 169.10 | 169.20 | 1,224,100 | -0.79(-0.47%) |
Aug 16, 2017 | 170.46 | 170.68 | 169.49 | 169.99 | 1,501,230 | -0.13(-0.08%) |
Aug 15, 2017 | 172.32 | 172.68 | 169.97 | 170.13 | 1,744,196 | -2.02(-1.18%) |
Aug 14, 2017 | 171.82 | 172.25 | 171.09 | 172.15 | 1,719,842 | +0.94(+0.55%) |
Aug 11, 2017 | 170.01 | 172.66 | 170.01 | 171.21 | 2,022,421 | +1.65(+0.97%) |
Aug 10, 2017 | 172.79 | 172.83 | 169.27 | 169.55 | 3,851,667 | -1.60(-0.94%) |
Aug 09, 2017 | 168.10 | 171.43 | 167.65 | 171.16 | 2,788,742 | +4.30(+2.57%) |
Aug 08, 2017 | 165.49 | 166.98 | 165.49 | 166.86 | 1,495,674 | +1.23(+0.74%) |
Aug 07, 2017 | 166.07 | 166.28 | 165.48 | 165.63 | 1,168,464 | -0.34(-0.21%) |
Aug 04, 2017 | 166.56 | 166.67 | 165.45 | 165.97 | 1,503,253 | -0.26(-0.16%) |
Aug 03, 2017 | 164.89 | 166.23 | 164.06 | 166.23 | 2,171,205 | +0.33(+0.20%) |
Aug 02, 2017 | 164.10 | 165.90 | 163.85 | 165.90 | 1,489,880 | +2.22(+1.35%) |
Aug 01, 2017 | 164.96 | 164.96 | 162.96 | 163.68 | 1,371,513 | -0.29(-0.18%) |
Jul 31, 2017 | 165.29 | 166.05 | 163.76 | 163.97 | 1,383,093 | -0.24(-0.14%) |
Jul 28, 2017 | 161.85 | 164.57 | 161.34 | 164.21 | 1,312,317 | +2.38(+1.47%) |
Jul 27, 2017 | 161.41 | 162.99 | 159.94 | 161.83 | 1,655,988 | +0.62(+0.38%) |
Jul 26, 2017 | 162.19 | 162.41 | 160.61 | 161.21 | 2,010,821 | -0.68(-0.42%) |
Jul 25, 2017 | 162.10 | 162.93 | 161.34 | 161.89 | 1,077,989 | +0.12(+0.08%) |
Jul 24, 2017 | 161.68 | 161.97 | 161.15 | 161.76 | 930,850 | +0.09(+0.05%) |
Jul 21, 2017 | 160.67 | 161.79 | 160.16 | 161.68 | 900,797 | +0.56(+0.35%) |
Jul 20, 2017 | 161.59 | 161.73 | 160.60 | 161.12 | 970,475 | -0.19(-0.12%) |
Jul 19, 2017 | 160.74 | 161.60 | 160.37 | 161.31 | 970,102 | +0.97(+0.61%) |
Jul 18, 2017 | 159.79 | 161.25 | 159.23 | 160.33 | 1,287,452 | +0.91(+0.57%) |
Jul 17, 2017 | 159.44 | 159.98 | 158.86 | 159.43 | 904,777 | -0.02(-0.01%) |
Jul 14, 2017 | 158.72 | 159.80 | 158.34 | 159.44 | 710,739 | +0.86(+0.54%) |
Jul 13, 2017 | 159.42 | 159.60 | 158.31 | 158.59 | 1,128,673 | -0.81(-0.51%) |
Jul 12, 2017 | 159.42 | 160.31 | 159.24 | 159.40 | 961,200 | +0.41(+0.26%) |
Jul 11, 2017 | 158.59 | 159.42 | 157.73 | 158.99 | 1,367,936 | +0.49(+0.31%) |
Jul 10, 2017 | 158.34 | 159.57 | 157.64 | 158.50 | 1,684,461 | +0.16(+0.10%) |
Jul 07, 2017 | 156.54 | 159.36 | 156.20 | 158.34 | 1,189,551 | +2.21(+1.41%) |
Jul 06, 2017 | 157.01 | 157.58 | 155.63 | 156.13 | 2,090,418 | -1.19(-0.76%) |
Jul 05, 2017 | 155.35 | 157.78 | 155.35 | 157.33 | 1,368,024 | +2.14(+1.38%) |
Jul 03, 2017 | 154.79 | 156.13 | 154.52 | 155.19 | 786,362 | +1.04(+0.67%) |
Jun 30, 2017 | 153.23 | 154.96 | 152.93 | 154.15 | 1,217,931 | +1.76(+1.16%) |
Jun 29, 2017 | 154.37 | 154.48 | 151.46 | 152.38 | 1,515,352 | -2.01(-1.30%) |
Jun 28, 2017 | 153.80 | 154.76 | 153.57 | 154.40 | 886,486 | +1.32(+0.86%) |
Jun 27, 2017 | 153.74 | 154.55 | 153.08 | 153.08 | 1,051,719 | -0.85(-0.56%) |
Jun 26, 2017 | 154.38 | 155.39 | 153.88 | 153.93 | 1,241,195 | -0.28(-0.18%) |
Jun 23, 2017 | 153.13 | 154.42 | 152.96 | 154.22 | 1,663,093 | +1.23(+0.81%) |
Jun 22, 2017 | 154.20 | 154.64 | 152.94 | 152.98 | 1,623,700 | -2.31(-1.49%) |
Jun 21, 2017 | 155.68 | 156.20 | 154.94 | 155.29 | 1,153,303 | -0.36(-0.23%) |
Jun 20, 2017 | 155.90 | 157.03 | 155.58 | 155.65 | 1,074,366 | -0.37(-0.24%) |
Jun 19, 2017 | 154.98 | 156.51 | 154.85 | 156.02 | 1,139,915 | +1.61(+1.05%) |
Jun 16, 2017 | 154.66 | 154.98 | 153.98 | 154.41 | 1,786,671 | -0.04(-0.02%) |
Jun 15, 2017 | 153.60 | 154.78 | 152.84 | 154.44 | 1,155,434 | +0.13(+0.09%) |
Jun 14, 2017 | 153.47 | 155.16 | 153.17 | 154.31 | 1,172,695 | +1.03(+0.67%) |
Jun 13, 2017 | 152.49 | 154.20 | 152.19 | 153.29 | 1,146,848 | +0.98(+0.64%) |
Jun 12, 2017 | 152.87 | 153.06 | 150.38 | 152.31 | 1,158,227 | -0.56(-0.37%) |
Jun 09, 2017 | 152.60 | 153.27 | 151.99 | 152.87 | 1,136,419 | +0.45(+0.29%) |
Jun 08, 2017 | 153.10 | 151.53 | 152.42 | 1,224,366 | -0.22(-0.14%) | |
Jun 07, 2017 | 152.23 | 152.72 | 151.57 | 152.64 | 1,564,407 | +0.86(+0.57%) |
Jun 06, 2017 | 153.02 | 153.19 | 151.66 | 151.78 | 2,142,838 | -1.52(-0.99%) |
Jun 05, 2017 | 154.81 | 155.11 | 153.29 | 153.29 | 1,760,804 | -1.80(-1.16%) |
Jun 02, 2017 | 154.33 | 155.73 | 154.21 | 155.09 | 3,161,431 | +0.05(+0.03%) |
Jun 01, 2017 | 155.57 | 156.11 | 154.62 | 155.04 | 1,269,133 | -0.74(-0.48%) |
May 31, 2017 | 154.92 | 155.83 | 154.47 | 155.78 | 1,576,433 | +1.11(+0.72%) |
May 30, 2017 | 155.11 | 155.30 | 154.23 | 154.67 | 1,108,576 | -0.44(-0.28%) |
May 26, 2017 | 154.82 | 155.41 | 154.54 | 155.11 | 1,545,941 | +0.18(+0.12%) |
May 25, 2017 | 154.16 | 155.16 | 153.95 | 154.93 | 1,013,678 | +0.92(+0.60%) |
May 24, 2017 | 153.47 | 154.25 | 153.17 | 154.01 | 1,168,492 | +0.63(+0.41%) |
May 23, 2017 | 153.73 | 153.89 | 152.62 | 153.38 | 1,200,627 | +0.28(+0.18%) |
May 22, 2017 | 155.19 | 155.37 | 152.71 | 153.10 | 1,919,972 | +0.86(+0.57%) |
May 19, 2017 | 151.20 | 152.49 | 150.87 | 152.24 | 1,915,127 | +2.27(+1.51%) |
May 18, 2017 | 149.17 | 150.76 | 148.02 | 149.97 | 1,850,723 | +0.56(+0.38%) |
May 17, 2017 | 151.75 | 151.69 | 149.18 | 149.41 | 2,019,842 | -2.34(-1.54%) |
May 16, 2017 | 151.98 | 154.92 | 151.48 | 151.75 | 2,827,110 | -0.31(-0.21%) |
May 15, 2017 | 150.50 | 152.09 | 150.31 | 152.06 | 1,446,823 | +1.51(+1.00%) |
May 12, 2017 | 150.28 | 151.00 | 149.84 | 150.55 | 1,115,770 | -0.41(-0.27%) |
May 11, 2017 | 150.37 | 151.27 | 149.76 | 150.96 | 961,773 | -0.26(-0.17%) |
May 10, 2017 | 152.04 | 152.84 | 150.00 | 151.22 | 1,399,451 | -0.82(-0.54%) |
May 09, 2017 | 151.97 | 152.49 | 151.72 | 152.03 | 1,483,440 | +0.42(+0.28%) |
May 08, 2017 | 151.53 | 151.78 | 151.09 | 151.61 | 1,536,333 | +0.20(+0.13%) |
May 05, 2017 | 150.22 | 151.43 | 150.07 | 151.41 | 1,505,231 | +1.45(+0.97%) |
May 04, 2017 | 149.06 | 149.98 | 149.02 | 149.96 | 1,698,853 | +0.95(+0.64%) |
May 03, 2017 | 148.21 | 149.12 | 147.89 | 149.01 | 1,502,260 | +0.68(+0.46%) |
May 02, 2017 | 147.52 | 148.41 | 146.68 | 148.33 | 2,299,738 | +1.97(+1.35%) |
May 01, 2017 | 147.94 | 147.95 | 146.28 | 146.35 | 1,373,577 | -1.07(-0.73%) |
Apr 28, 2017 | 148.94 | 149.09 | 146.76 | 147.43 | 1,695,040 | -1.00(-0.67%) |
Apr 27, 2017 | 148.05 | 150.90 | 147.95 | 148.42 | 1,961,836 | +0.94(+0.64%) |
Apr 26, 2017 | 148.54 | 148.74 | 147.43 | 147.48 | 3,088,788 | -0.70(-0.47%) |
Apr 25, 2017 | 147.88 | 148.88 | 147.71 | 148.19 | 1,571,242 | -0.02(-0.01%) |
Apr 24, 2017 | 147.86 | 148.40 | 147.23 | 148.20 | 1,240,772 | +1.89(+1.29%) |
Apr 21, 2017 | 146.71 | 147.69 | 146.09 | 146.31 | 1,434,145 | +0.04(+0.03%) |
Apr 20, 2017 | 145.24 | 146.78 | 145.05 | 146.28 | 1,293,418 | +1.06(+0.73%) |
Apr 19, 2017 | 145.49 | 145.69 | 144.78 | 145.21 | 1,467,268 | +0.01(+0.01%) |
Apr 18, 2017 | 145.23 | 145.92 | 144.76 | 145.20 | 1,393,177 | -0.35(-0.24%) |
Apr 17, 2017 | 144.38 | 145.63 | 144.28 | 145.55 | 1,238,856 | +1.41(+0.98%) |
Apr 13, 2017 | 143.43 | 144.98 | 143.43 | 144.14 | 1,528,264 | +0.38(+0.26%) |
Apr 12, 2017 | 144.41 | 144.90 | 143.61 | 143.76 | 1,150,985 | -0.68(-0.47%) |
Apr 11, 2017 | 143.65 | 144.80 | 143.16 | 144.44 | 1,249,922 | +0.80(+0.56%) |
Apr 10, 2017 | 145.34 | 145.34 | 143.39 | 143.65 | 1,900,708 | -0.88(-0.61%) |
Apr 07, 2017 | 146.10 | 146.65 | 143.35 | 144.53 | 3,858,787 | +2.09(+1.47%) |
Apr 06, 2017 | 141.84 | 142.56 | 141.45 | 142.44 | 2,383,839 | +0.76(+0.53%) |
Apr 05, 2017 | 143.07 | 144.23 | 141.59 | 141.69 | 1,693,926 | -1.37(-0.96%) |
Apr 04, 2017 | 143.41 | 143.67 | 142.60 | 143.06 | 1,492,097 | -0.35(-0.24%) |
Apr 03, 2017 | 144.16 | 144.47 | 143.09 | 143.41 | 1,463,970 | -0.69(-0.48%) |
Mar 31, 2017 | 144.61 | 144.97 | 144.10 | 144.10 | 1,468,345 | -0.62(-0.43%) |
Mar 30, 2017 | 143.52 | 144.97 | 143.15 | 144.72 | 1,263,828 | +1.16(+0.81%) |
Mar 29, 2017 | 143.37 | 143.60 | 142.54 | 143.56 | 1,006,280 | -0.13(-0.09%) |
Mar 28, 2017 | 142.28 | 144.53 | 141.96 | 143.69 | 1,271,288 | +0.87(+0.61%) |
Mar 27, 2017 | 141.81 | 142.92 | 140.46 | 142.82 | 1,778,415 | +0.12(+0.09%) |
Mar 24, 2017 | 144.23 | 144.40 | 142.52 | 142.70 | 2,008,067 | -2.02(-1.40%) |
Mar 23, 2017 | 145.76 | 146.27 | 144.54 | 144.72 | 1,427,193 | -1.07(-0.73%) |
Mar 22, 2017 | 145.54 | 146.04 | 144.47 | 145.79 | 1,319,716 | +0.65(+0.45%) |
Mar 21, 2017 | 147.73 | 147.88 | 144.97 | 145.13 | 1,378,059 | -2.19(-1.49%) |
Mar 20, 2017 | 148.42 | 148.91 | 147.20 | 147.33 | 1,553,823 | -0.99(-0.67%) |
Mar 17, 2017 | 145.70 | 148.32 | 145.53 | 148.32 | 2,337,015 | +3.13(+2.15%) |
Mar 16, 2017 | 146.43 | 146.63 | 144.46 | 145.19 | 1,924,416 | -1.01(-0.69%) |
Mar 15, 2017 | 146.04 | 146.61 | 145.53 | 146.20 | 1,588,037 | +0.31(+0.21%) |
Mar 14, 2017 | 145.71 | 146.22 | 145.23 | 145.89 | 1,016,714 | -0.20(-0.14%) |
Mar 13, 2017 | 145.51 | 146.30 | 145.35 | 146.09 | 1,065,868 | +0.22(+0.15%) |
Mar 10, 2017 | 146.31 | 146.87 | 145.19 | 145.87 | 1,171,338 | +0.24(+0.16%) |
Mar 09, 2017 | 145.85 | 146.16 | 145.34 | 145.64 | 1,539,824 | +0.02(+0.01%) |
Mar 08, 2017 | 146.08 | 146.59 | 145.30 | 145.62 | 1,295,898 | -0.35(-0.24%) |
Mar 07, 2017 | 144.66 | 146.09 | 144.54 | 145.97 | 1,883,605 | +1.10(+0.76%) |
Mar 06, 2017 | 144.95 | 145.42 | 144.50 | 144.87 | 1,427,299 | -0.41(-0.28%) |
Mar 03, 2017 | 145.38 | 145.91 | 144.59 | 145.28 | 2,249,590 | -0.52(-0.36%) |
Mar 02, 2017 | 145.34 | 146.44 | 145.11 | 145.80 | 4,431,206 | -0.25(-0.17%) |