Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 203.44 | 203.44 | 203.44 | 0 | +0.53(+0.26%) | |
Mar 28, 2018 | 204.45 | 205.38 | 202.31 | 202.91 | 1,422,838 | -0.69(-0.34%) |
Mar 27, 2018 | 207.28 | 207.83 | 202.23 | 203.60 | 1,379,438 | -3.01(-1.46%) |
Mar 26, 2018 | 204.53 | 207.07 | 201.96 | 206.61 | 1,074,315 | +4.96(+2.46%) |
Mar 23, 2018 | 204.75 | 206.59 | 201.28 | 201.65 | 1,729,165 | -2.64(-1.29%) |
Mar 22, 2018 | 207.91 | 209.29 | 203.50 | 204.29 | 1,689,731 | -5.55(-2.64%) |
Mar 21, 2018 | 211.64 | 212.22 | 209.72 | 209.84 | 1,044,471 | -1.73(-0.82%) |
Mar 20, 2018 | 209.77 | 212.40 | 208.81 | 211.58 | 1,545,781 | +2.96(+1.42%) |
Mar 19, 2018 | 207.69 | 209.44 | 206.05 | 208.62 | 1,846,372 | +1.26(+0.61%) |
Mar 16, 2018 | 209.50 | 210.26 | 207.18 | 207.36 | 2,602,195 | -1.98(-0.95%) |
Mar 15, 2018 | 209.41 | 212.04 | 209.05 | 209.34 | 1,421,960 | -1.00(-0.47%) |
Mar 14, 2018 | 212.27 | 213.48 | 209.74 | 210.34 | 1,271,069 | -1.47(-0.69%) |
Mar 13, 2018 | 215.75 | 216.28 | 211.59 | 211.80 | 1,506,193 | -2.33(-1.09%) |
Mar 12, 2018 | 215.33 | 216.55 | 213.59 | 214.14 | 2,303,957 | -0.39(-0.18%) |
Mar 09, 2018 | 209.96 | 214.72 | 209.09 | 214.53 | 1,619,581 | +6.09(+2.92%) |
Mar 08, 2018 | 209.42 | 209.45 | 206.77 | 208.44 | 858,873 | -0.45(-0.22%) |
Mar 07, 2018 | 209.19 | 208.89 | 1,244,290 | +2.01(+0.97%) | ||
Mar 06, 2018 | 204.86 | 207.09 | 203.47 | 206.88 | 1,009,867 | +3.31(+1.63%) |
Mar 05, 2018 | 201.36 | 204.72 | 198.96 | 203.57 | 1,247,732 | +0.31(+0.15%) |
Mar 02, 2018 | 200.53 | 203.80 | 198.71 | 203.26 | 1,247,863 | +1.21(+0.60%) |
Mar 01, 2018 | 205.42 | 205.58 | 199.69 | 202.05 | 1,439,103 | -3.32(-1.62%) |
Feb 28, 2018 | 208.15 | 210.19 | 205.29 | 205.36 | 981,455 | -2.07(-1.00%) |
Feb 27, 2018 | 210.62 | 211.56 | 207.22 | 207.43 | 1,083,741 | -3.34(-1.58%) |
Feb 26, 2018 | 208.91 | 210.90 | 207.95 | 210.77 | 1,006,068 | +2.32(+1.11%) |
Feb 23, 2018 | 206.73 | 208.57 | 205.18 | 208.45 | 840,239 | +2.54(+1.23%) |
Feb 22, 2018 | 210.34 | 205.48 | 205.91 | 1,249,187 | -0.65(-0.31%) | |
Feb 21, 2018 | 205.09 | 210.35 | 205.09 | 206.56 | 1,037,281 | +1.92(+0.94%) |
Feb 20, 2018 | 205.68 | 207.70 | 204.32 | 204.64 | 1,140,241 | -2.73(-1.32%) |
Feb 16, 2018 | 207.36 | 207.36 | 207.36 | 0 | -0.11(-0.05%) | |
Feb 15, 2018 | 207.10 | 207.50 | 203.45 | 207.47 | 1,097,692 | +2.37(+1.16%) |
Feb 14, 2018 | 198.75 | 205.59 | 198.61 | 205.10 | 1,434,459 | +4.74(+2.36%) |
Feb 13, 2018 | 201.32 | 200.36 | 1,241,769 | -0.99(-0.49%) | ||
Feb 12, 2018 | 198.89 | 202.95 | 198.41 | 201.36 | 1,552,077 | +4.26(+2.16%) |
Feb 09, 2018 | 197.45 | 199.27 | 191.51 | 197.09 | 2,106,828 | +1.43(+0.73%) |
Feb 08, 2018 | 204.12 | 206.75 | 195.63 | 195.67 | 2,228,724 | -8.68(-4.25%) |
Feb 07, 2018 | 205.13 | 206.43 | 202.95 | 204.35 | 1,678,907 | -1.90(-0.92%) |
Feb 06, 2018 | 201.84 | 207.85 | 198.51 | 206.25 | 2,451,414 | -1.14(-0.55%) |
Feb 05, 2018 | 213.37 | 215.45 | 204.61 | 207.39 | 2,366,292 | -6.95(-3.24%) |
Feb 02, 2018 | 216.72 | 217.37 | 214.21 | 214.33 | 2,023,627 | -4.60(-2.10%) |
Feb 01, 2018 | 220.70 | 222.85 | 216.22 | 218.93 | 1,942,745 | -1.72(-0.78%) |
Jan 31, 2018 | 220.01 | 222.52 | 216.31 | 220.66 | 3,467,639 | +9.34(+4.42%) |
Jan 30, 2018 | 212.66 | 212.66 | 209.26 | 211.31 | 1,951,769 | -4.13(-1.92%) |
Jan 29, 2018 | 216.02 | 216.61 | 215.22 | 215.44 | 1,056,766 | -0.95(-0.44%) |
Jan 26, 2018 | 214.81 | 216.39 | 213.39 | 216.39 | 1,180,157 | +1.87(+0.87%) |
Jan 25, 2018 | 213.03 | 215.37 | 211.69 | 214.52 | 1,694,880 | +2.52(+1.19%) |
Jan 24, 2018 | 211.71 | 213.33 | 211.58 | 212.00 | 1,241,898 | +0.76(+0.36%) |
Jan 23, 2018 | 212.26 | 213.87 | 210.95 | 211.24 | 1,252,929 | -0.76(-0.36%) |
Jan 22, 2018 | 212.01 | 209.49 | 212.00 | 1,246,482 | +1.78(+0.85%) | |
Jan 19, 2018 | 210.65 | 211.26 | 209.09 | 210.22 | 1,462,407 | +1.08(+0.52%) |
Jan 18, 2018 | 208.14 | 209.78 | 207.28 | 209.13 | 1,479,270 | +0.91(+0.44%) |
Jan 17, 2018 | 206.33 | 208.41 | 205.09 | 208.22 | 1,484,859 | +3.42(+1.67%) |
Jan 16, 2018 | 208.54 | 208.54 | 204.31 | 204.80 | 2,296,981 | -2.13(-1.03%) |
Jan 12, 2018 | 206.93 | 206.93 | 206.93 | 0 | +1.49(+0.72%) | |
Jan 11, 2018 | 203.76 | 205.50 | 202.78 | 205.44 | 1,544,536 | +2.33(+1.15%) |
Jan 10, 2018 | 203.44 | 203.11 | 1,443,490 | +0.19(+0.09%) | ||
Jan 09, 2018 | 201.59 | 203.73 | 200.26 | 202.92 | 1,874,177 | +3.33(+1.67%) |
Jan 08, 2018 | 199.27 | 200.11 | 197.11 | 199.59 | 2,005,505 | +0.32(+0.16%) |
Jan 05, 2018 | 196.92 | 199.53 | 196.14 | 199.27 | 1,492,491 | +3.36(+1.71%) |
Jan 04, 2018 | 194.11 | 196.52 | 193.64 | 195.91 | 1,590,926 | +2.42(+1.25%) |
Jan 03, 2018 | 189.25 | 193.64 | 188.23 | 193.49 | 1,480,752 | +3.49(+1.83%) |
Jan 02, 2018 | 187.86 | 189.79 | 187.44 | 190.00 | 1,158,724 | +3.05(+1.63%) |
Dec 29, 2017 | 186.95 | 186.95 | 186.95 | 0 | -1.27(-0.67%) | |
Dec 28, 2017 | 188.00 | 189.02 | 187.33 | 188.22 | 686,210 | +0.00(+0.00%) |
Dec 27, 2017 | 187.75 | 188.28 | 187.25 | 188.22 | 682,067 | +0.82(+0.44%) |
Dec 26, 2017 | 187.78 | 188.20 | 187.00 | 187.41 | 474,885 | -0.08(-0.04%) |
Dec 22, 2017 | 187.97 | 188.17 | 186.18 | 187.48 | 1,110,747 | -0.70(-0.37%) |
Dec 21, 2017 | 189.88 | 190.58 | 188.01 | 188.18 | 1,204,400 | -1.14(-0.60%) |
Dec 20, 2017 | 191.78 | 191.78 | 188.00 | 189.33 | 1,515,359 | -1.58(-0.83%) |
Dec 19, 2017 | 191.25 | 192.34 | 189.72 | 190.90 | 1,576,956 | +0.31(+0.17%) |
Dec 18, 2017 | 190.33 | 191.52 | 189.91 | 190.59 | 1,325,967 | +1.28(+0.68%) |
Dec 15, 2017 | 186.56 | 189.71 | 186.49 | 189.31 | 3,911,540 | +3.89(+2.10%) |
Dec 14, 2017 | 188.34 | 190.10 | 185.30 | 185.42 | 2,192,520 | -2.95(-1.57%) |
Dec 13, 2017 | 186.79 | 188.82 | 186.47 | 188.37 | 1,471,149 | +1.95(+1.04%) |
Dec 12, 2017 | 186.42 | 186.83 | 184.58 | 186.42 | 1,322,822 | +0.00(+0.00%) |
Dec 11, 2017 | 185.52 | 186.55 | 184.15 | 186.42 | 1,447,165 | +1.51(+0.81%) |
Dec 08, 2017 | 183.21 | 185.84 | 182.85 | 184.92 | 2,477,842 | +2.29(+1.26%) |
Dec 07, 2017 | 180.91 | 182.75 | 180.68 | 182.62 | 1,575,562 | +1.73(+0.96%) |
Dec 06, 2017 | 179.68 | 181.05 | 178.65 | 180.89 | 2,295,378 | +1.40(+0.78%) |
Dec 05, 2017 | 179.63 | 181.40 | 178.57 | 179.50 | 2,265,908 | +0.41(+0.23%) |
Dec 04, 2017 | 187.91 | 188.13 | 178.60 | 179.08 | 3,991,391 | -10.01(-5.29%) |
Dec 01, 2017 | 189.66 | 190.36 | 186.44 | 189.09 | 1,357,399 | -0.55(-0.29%) |
Nov 30, 2017 | 190.56 | 191.64 | 188.74 | 189.64 | 2,538,290 | +0.14(+0.07%) |
Nov 29, 2017 | 193.18 | 193.99 | 188.65 | 189.50 | 2,218,897 | -3.62(-1.87%) |
Nov 28, 2017 | 191.78 | 193.18 | 191.28 | 193.12 | 1,677,612 | +2.34(+1.23%) |
Nov 27, 2017 | 189.90 | 190.80 | 189.25 | 190.78 | 1,760,095 | +0.40(+0.21%) |
Nov 24, 2017 | 189.88 | 190.62 | 189.19 | 190.38 | 380,642 | +0.75(+0.39%) |
Nov 22, 2017 | 189.88 | 190.11 | 189.06 | 189.63 | 1,022,110 | -0.18(-0.09%) |
Nov 21, 2017 | 188.25 | 189.91 | 187.51 | 189.81 | 1,785,962 | +1.90(+1.01%) |
Nov 20, 2017 | 186.88 | 188.79 | 186.77 | 187.91 | 1,396,363 | +0.82(+0.44%) |
Nov 17, 2017 | 186.48 | 188.48 | 186.48 | 187.09 | 1,170,855 | -0.43(-0.23%) |
Nov 16, 2017 | 185.99 | 187.90 | 185.96 | 187.52 | 998,998 | +2.07(+1.11%) |
Nov 15, 2017 | 186.06 | 186.81 | 184.87 | 185.46 | 1,108,716 | -0.56(-0.30%) |
Nov 14, 2017 | 184.77 | 187.15 | 184.34 | 186.02 | 1,444,800 | +0.86(+0.46%) |
Nov 13, 2017 | 182.53 | 185.75 | 182.25 | 185.16 | 1,816,326 | +2.00(+1.09%) |
Nov 10, 2017 | 188.57 | 188.80 | 181.51 | 183.17 | 3,058,716 | -5.62(-2.98%) |
Nov 09, 2017 | 190.29 | 190.82 | 187.12 | 188.78 | 1,069,672 | -1.94(-1.02%) |
Nov 08, 2017 | 189.59 | 191.04 | 189.59 | 190.72 | 998,186 | +0.64(+0.34%) |
Nov 07, 2017 | 190.37 | 190.93 | 189.61 | 190.08 | 809,686 | -0.31(-0.17%) |
Nov 06, 2017 | 190.88 | 191.39 | 189.77 | 190.40 | 1,083,526 | -0.18(-0.09%) |
Nov 03, 2017 | 188.53 | 191.36 | 188.25 | 190.57 | 829,688 | +2.39(+1.27%) |
Nov 02, 2017 | 190.84 | 191.08 | 187.92 | 188.18 | 1,827,285 | -2.86(-1.50%) |
Nov 01, 2017 | 191.98 | 192.15 | 190.09 | 191.05 | 1,074,006 | +0.35(+0.19%) |
Oct 31, 2017 | 188.95 | 192.34 | 188.69 | 190.69 | 1,568,347 | +1.78(+0.94%) |
Oct 30, 2017 | 188.61 | 189.75 | 187.23 | 188.91 | 1,770,486 | -0.39(-0.21%) |
Oct 27, 2017 | 196.76 | 197.81 | 188.14 | 189.31 | 3,839,277 | -7.82(-3.97%) |
Oct 26, 2017 | 196.49 | 197.94 | 194.47 | 197.13 | 2,990,891 | +0.69(+0.35%) |
Oct 25, 2017 | 195.17 | 197.74 | 193.80 | 196.44 | 2,154,908 | +5.20(+2.72%) |
Oct 24, 2017 | 191.43 | 192.19 | 190.09 | 191.23 | 2,212,212 | +0.01(+0.00%) |
Oct 23, 2017 | 191.53 | 192.75 | 190.91 | 191.22 | 1,334,980 | +0.50(+0.26%) |
Oct 20, 2017 | 190.04 | 191.28 | 189.72 | 190.72 | 1,279,222 | +1.40(+0.74%) |
Oct 19, 2017 | 186.57 | 189.34 | 186.20 | 189.32 | 1,719,542 | +3.17(+1.70%) |
Oct 18, 2017 | 185.94 | 186.48 | 184.66 | 186.16 | 1,395,050 | +0.44(+0.24%) |
Oct 17, 2017 | 187.43 | 187.72 | 183.62 | 185.71 | 1,925,096 | -2.47(-1.31%) |
Oct 16, 2017 | 189.67 | 190.26 | 187.67 | 188.18 | 1,265,243 | -1.12(-0.59%) |
Oct 13, 2017 | 190.54 | 190.98 | 188.80 | 189.31 | 866,241 | -0.95(-0.50%) |
Oct 12, 2017 | 190.37 | 190.53 | 189.78 | 190.26 | 890,950 | -0.07(-0.04%) |
Oct 11, 2017 | 189.48 | 190.39 | 189.25 | 190.33 | 775,431 | +0.81(+0.43%) |
Oct 10, 2017 | 190.53 | 190.71 | 188.41 | 189.52 | 909,622 | -0.61(-0.32%) |
Oct 09, 2017 | 190.27 | 190.84 | 189.26 | 190.13 | 603,879 | +0.05(+0.03%) |
Oct 06, 2017 | 190.25 | 190.98 | 188.83 | 190.08 | 990,936 | -0.22(-0.11%) |
Oct 05, 2017 | 190.23 | 190.34 | 188.83 | 190.30 | 1,038,617 | -0.08(-0.04%) |
Oct 04, 2017 | 187.62 | 190.38 | 187.62 | 190.38 | 1,132,690 | +3.13(+1.67%) |
Oct 03, 2017 | 188.44 | 189.19 | 186.47 | 187.25 | 1,040,312 | -1.19(-0.63%) |
Oct 02, 2017 | 186.74 | 188.44 | 186.17 | 188.44 | 1,437,544 | +2.30(+1.24%) |
Sep 29, 2017 | 183.69 | 186.50 | 183.33 | 186.14 | 1,731,272 | +2.71(+1.47%) |
Sep 28, 2017 | 184.75 | 185.39 | 183.04 | 183.43 | 1,018,688 | -1.99(-1.07%) |
Sep 27, 2017 | 186.05 | 184.22 | 185.42 | 1,433,419 | +0.79(+0.43%) | |
Sep 26, 2017 | 186.25 | 186.77 | 184.53 | 184.63 | 1,407,416 | +0.34(+0.19%) |
Sep 25, 2017 | 185.66 | 186.05 | 182.97 | 184.29 | 1,947,610 | -0.96(-0.52%) |
Sep 22, 2017 | 185.09 | 186.05 | 184.28 | 185.25 | 927,207 | +0.38(+0.21%) |
Sep 21, 2017 | 184.86 | 186.21 | 184.66 | 184.87 | 936,790 | -0.68(-0.37%) |
Sep 20, 2017 | 186.46 | 187.09 | 184.39 | 185.55 | 1,214,058 | -1.00(-0.54%) |
Sep 19, 2017 | 188.93 | 189.17 | 186.24 | 186.55 | 1,235,530 | -2.20(-1.17%) |
Sep 18, 2017 | 188.06 | 188.87 | 187.69 | 188.75 | 1,779,571 | +1.21(+0.65%) |
Sep 15, 2017 | 187.67 | 189.71 | 187.50 | 187.54 | 3,328,833 | -1.04(-0.55%) |
Sep 14, 2017 | 188.72 | 188.72 | 186.57 | 188.59 | 1,308,470 | +0.36(+0.19%) |
Sep 13, 2017 | 190.37 | 190.59 | 187.85 | 188.22 | 1,324,337 | -2.53(-1.32%) |
Sep 12, 2017 | 190.73 | 191.00 | 189.33 | 190.75 | 1,018,551 | +0.46(+0.24%) |
Sep 11, 2017 | 188.96 | 190.39 | 188.81 | 190.29 | 1,547,256 | +1.91(+1.01%) |
Sep 08, 2017 | 187.36 | 189.02 | 186.56 | 188.38 | 1,573,097 | +1.02(+0.55%) |
Sep 07, 2017 | 186.78 | 187.71 | 185.65 | 187.36 | 1,647,028 | +1.16(+0.62%) |
Sep 06, 2017 | 184.21 | 186.28 | 183.86 | 186.20 | 1,542,806 | +3.33(+1.82%) |
Sep 05, 2017 | 182.72 | 183.33 | 181.75 | 182.87 | 1,210,818 | +0.02(+0.01%) |
Sep 01, 2017 | 185.03 | 185.56 | 182.35 | 182.85 | 1,429,066 | -1.12(-0.61%) |
Aug 31, 2017 | 180.38 | 184.36 | 179.86 | 183.97 | 2,070,579 | +4.12(+2.29%) |
Aug 30, 2017 | 177.90 | 180.21 | 177.37 | 179.85 | 1,470,205 | +2.39(+1.35%) |
Aug 29, 2017 | 174.68 | 177.62 | 174.28 | 177.46 | 1,576,275 | +2.06(+1.17%) |
Aug 28, 2017 | 174.78 | 175.71 | 174.22 | 175.40 | 1,487,399 | +1.19(+0.68%) |
Aug 25, 2017 | 173.55 | 175.57 | 173.47 | 174.22 | 1,564,207 | +1.24(+0.72%) |
Aug 24, 2017 | 172.84 | 173.64 | 172.56 | 172.98 | 1,197,273 | +0.15(+0.09%) |
Aug 23, 2017 | 173.32 | 174.27 | 172.19 | 172.83 | 2,206,159 | -0.96(-0.55%) |
Aug 22, 2017 | 171.59 | 173.86 | 171.21 | 173.79 | 1,293,497 | +2.73(+1.60%) |
Aug 21, 2017 | 169.86 | 171.19 | 169.58 | 171.06 | 1,205,314 | +1.42(+0.83%) |
Aug 18, 2017 | 169.63 | 171.40 | 169.24 | 169.64 | 1,203,104 | -0.31(-0.19%) |
Aug 17, 2017 | 172.23 | 172.74 | 169.94 | 169.96 | 1,179,850 | -2.51(-1.45%) |
Aug 16, 2017 | 171.00 | 173.01 | 170.89 | 172.47 | 1,290,407 | +1.85(+1.08%) |
Aug 15, 2017 | 171.79 | 172.29 | 170.42 | 170.62 | 1,009,671 | -0.46(-0.27%) |
Aug 14, 2017 | 171.98 | 172.28 | 170.77 | 171.08 | 1,202,788 | +0.79(+0.46%) |
Aug 11, 2017 | 168.73 | 171.15 | 167.19 | 170.29 | 2,240,640 | +1.46(+0.87%) |
Aug 10, 2017 | 169.01 | 170.45 | 168.41 | 168.83 | 2,305,758 | -1.49(-0.88%) |
Aug 09, 2017 | 167.37 | 171.06 | 167.37 | 170.32 | 4,358,468 | -0.72(-0.42%) |
Aug 08, 2017 | 173.52 | 173.85 | 170.98 | 171.04 | 1,676,897 | -3.30(-1.89%) |
Aug 07, 2017 | 173.36 | 174.42 | 172.70 | 174.34 | 805,701 | +1.00(+0.58%) |
Aug 04, 2017 | 173.84 | 172.19 | 173.34 | 765,027 | +0.58(+0.34%) | |
Aug 03, 2017 | 173.01 | 173.23 | 171.91 | 172.76 | 949,218 | -0.69(-0.40%) |
Aug 02, 2017 | 172.89 | 173.59 | 172.53 | 173.45 | 1,393,731 | +0.95(+0.55%) |
Aug 01, 2017 | 173.17 | 173.51 | 172.15 | 172.49 | 1,406,224 | -0.06(-0.03%) |
Jul 31, 2017 | 173.62 | 174.05 | 172.33 | 172.55 | 1,298,228 | -0.43(-0.25%) |
Jul 28, 2017 | 172.33 | 173.51 | 170.59 | 172.99 | 1,349,803 | +0.69(+0.40%) |
Jul 27, 2017 | 172.87 | 174.00 | 171.37 | 172.30 | 2,521,829 | +0.21(+0.12%) |
Jul 26, 2017 | 172.20 | 173.74 | 167.29 | 172.09 | 4,012,082 | -4.98(-2.81%) |
Jul 25, 2017 | 178.69 | 179.19 | 176.46 | 177.07 | 1,465,582 | -2.00(-1.11%) |
Jul 24, 2017 | 179.05 | 179.77 | 178.53 | 179.07 | 819,642 | -0.02(-0.01%) |
Jul 21, 2017 | 178.22 | 179.70 | 177.99 | 179.09 | 800,358 | +0.62(+0.35%) |
Jul 20, 2017 | 179.67 | 177.09 | 178.47 | 1,128,941 | +1.38(+0.78%) | |
Jul 19, 2017 | 177.01 | 177.58 | 176.21 | 177.09 | 948,377 | +0.79(+0.45%) |
Jul 18, 2017 | 177.54 | 177.89 | 175.82 | 176.31 | 1,458,035 | -1.42(-0.80%) |
Jul 17, 2017 | 178.01 | 179.31 | 177.55 | 177.72 | 1,319,629 | -0.16(-0.09%) |
Jul 14, 2017 | 176.81 | 178.20 | 176.33 | 177.88 | 886,980 | +0.90(+0.51%) |
Jul 13, 2017 | 177.51 | 177.64 | 176.27 | 176.98 | 943,409 | -0.17(-0.09%) |
Jul 12, 2017 | 176.17 | 177.66 | 176.02 | 177.14 | 1,120,636 | +1.53(+0.87%) |
Jul 11, 2017 | 174.64 | 176.10 | 173.89 | 175.61 | 2,163,759 | +0.95(+0.55%) |
Jul 10, 2017 | 174.78 | 175.27 | 173.74 | 174.66 | 1,518,265 | +0.18(+0.10%) |
Jul 07, 2017 | 172.82 | 174.97 | 172.43 | 174.48 | 1,368,963 | +2.41(+1.40%) |
Jul 06, 2017 | 171.82 | 172.81 | 171.33 | 172.07 | 2,330,070 | -0.69(-0.40%) |
Jul 05, 2017 | 171.64 | 173.45 | 171.28 | 172.76 | 1,207,297 | +1.31(+0.76%) |
Jul 03, 2017 | 172.36 | 173.21 | 171.45 | 171.45 | 622,816 | -0.06(-0.03%) |
Jun 30, 2017 | 171.46 | 172.23 | 171.03 | 171.51 | 833,868 | +0.57(+0.33%) |
Jun 29, 2017 | 172.62 | 173.11 | 170.26 | 170.94 | 1,273,661 | -1.85(-1.07%) |
Jun 28, 2017 | 171.66 | 173.28 | 170.82 | 172.79 | 1,027,332 | +2.03(+1.19%) |
Jun 27, 2017 | 170.04 | 171.34 | 169.21 | 170.75 | 1,228,788 | +0.46(+0.27%) |
Jun 26, 2017 | 172.02 | 172.03 | 170.01 | 170.29 | 1,319,431 | -1.19(-0.69%) |
Jun 23, 2017 | 172.77 | 172.77 | 170.26 | 171.48 | 1,661,887 | -1.01(-0.59%) |
Jun 22, 2017 | 173.04 | 173.38 | 171.34 | 172.49 | 981,166 | -0.13(-0.07%) |
Jun 21, 2017 | 173.50 | 173.88 | 172.11 | 172.62 | 1,371,290 | -0.07(-0.04%) |
Jun 20, 2017 | 173.06 | 173.92 | 172.29 | 172.69 | 1,322,026 | -0.57(-0.33%) |
Jun 19, 2017 | 172.64 | 173.71 | 172.12 | 173.26 | 1,174,755 | +1.37(+0.79%) |
Jun 16, 2017 | 171.60 | 172.34 | 171.05 | 171.90 | 1,978,243 | +0.72(+0.42%) |
Jun 15, 2017 | 170.87 | 171.28 | 169.65 | 171.18 | 1,170,247 | -0.43(-0.25%) |
Jun 14, 2017 | 172.37 | 172.37 | 170.83 | 171.61 | 1,360,379 | -0.35(-0.21%) |
Jun 13, 2017 | 170.58 | 172.09 | 170.39 | 171.96 | 927,920 | +1.67(+0.98%) |
Jun 12, 2017 | 171.87 | 172.07 | 168.98 | 170.29 | 1,725,961 | -1.52(-0.89%) |
Jun 09, 2017 | 172.18 | 172.84 | 170.97 | 171.81 | 1,260,816 | +0.12(+0.07%) |
Jun 08, 2017 | 173.22 | 170.75 | 171.70 | 2,052,912 | -1.50(-0.87%) | |
Jun 07, 2017 | 172.95 | 173.37 | 172.39 | 173.20 | 914,113 | +0.27(+0.15%) |
Jun 06, 2017 | 172.87 | 173.44 | 172.61 | 172.93 | 1,469,212 | -0.36(-0.21%) |
Jun 05, 2017 | 173.12 | 173.70 | 172.18 | 173.30 | 890,104 | +0.05(+0.03%) |
Jun 02, 2017 | 171.88 | 173.25 | 171.07 | 173.25 | 1,094,690 | +1.54(+0.90%) |
Jun 01, 2017 | 169.71 | 171.71 | 169.26 | 171.71 | 1,032,933 | +1.99(+1.17%) |
May 31, 2017 | 170.69 | 171.27 | 169.70 | 169.71 | 1,869,748 | -0.45(-0.27%) |
May 30, 2017 | 170.09 | 170.49 | 169.35 | 170.16 | 1,134,438 | -0.17(-0.10%) |
May 26, 2017 | 170.22 | 170.47 | 169.80 | 170.33 | 695,669 | +0.51(+0.30%) |
May 25, 2017 | 169.40 | 169.99 | 168.90 | 169.82 | 778,336 | +0.56(+0.33%) |
May 24, 2017 | 168.75 | 169.37 | 168.23 | 169.26 | 842,914 | +0.49(+0.29%) |
May 23, 2017 | 170.30 | 170.55 | 168.69 | 168.77 | 1,098,234 | -0.26(-0.16%) |
May 22, 2017 | 168.30 | 169.31 | 167.76 | 169.03 | 1,063,449 | +0.56(+0.33%) |
May 19, 2017 | 169.06 | 169.62 | 168.18 | 168.47 | 1,151,425 | -0.21(-0.12%) |
May 18, 2017 | 167.98 | 170.17 | 167.83 | 168.68 | 1,581,386 | +0.76(+0.45%) |
May 17, 2017 | 169.20 | 169.92 | 167.80 | 167.93 | 1,392,685 | -1.28(-0.75%) |
May 16, 2017 | 169.27 | 169.68 | 168.72 | 169.20 | 1,509,185 | +0.01(+0.01%) |
May 15, 2017 | 168.45 | 170.21 | 168.33 | 169.19 | 2,322,135 | +0.73(+0.43%) |
May 12, 2017 | 167.66 | 169.00 | 167.38 | 168.47 | 1,127,524 | +0.50(+0.30%) |
May 11, 2017 | 166.85 | 168.02 | 166.44 | 167.96 | 1,147,329 | +0.04(+0.02%) |
May 10, 2017 | 167.90 | 169.59 | 167.17 | 167.93 | 1,893,824 | -1.13(-0.67%) |
May 09, 2017 | 168.61 | 170.12 | 167.96 | 169.06 | 1,839,292 | +1.70(+1.02%) |
May 08, 2017 | 168.38 | 168.61 | 166.77 | 167.36 | 3,702,129 | -0.66(-0.39%) |
May 05, 2017 | 167.05 | 168.10 | 166.62 | 168.01 | 1,711,741 | +0.92(+0.55%) |
May 04, 2017 | 165.36 | 167.20 | 165.12 | 167.09 | 1,270,057 | +1.77(+1.07%) |
May 03, 2017 | 164.27 | 165.61 | 163.94 | 165.32 | 1,817,560 | +1.05(+0.64%) |
May 02, 2017 | 163.63 | 164.52 | 162.80 | 164.27 | 1,590,749 | +0.62(+0.38%) |
May 01, 2017 | 163.41 | 164.56 | 163.06 | 163.65 | 1,457,136 | +1.27(+0.78%) |
Apr 28, 2017 | 163.56 | 163.63 | 161.84 | 162.39 | 1,534,365 | -1.34(-0.82%) |
Apr 27, 2017 | 165.68 | 165.75 | 163.04 | 163.73 | 2,329,361 | -1.29(-0.78%) |
Apr 26, 2017 | 159.24 | 165.13 | 158.12 | 165.02 | 4,258,762 | +9.04(+5.79%) |
Apr 25, 2017 | 155.61 | 156.59 | 155.30 | 155.98 | 2,210,654 | +1.44(+0.93%) |
Apr 24, 2017 | 153.74 | 154.83 | 153.25 | 154.54 | 1,220,057 | +2.26(+1.48%) |
Apr 21, 2017 | 152.50 | 153.06 | 151.84 | 152.28 | 2,028,394 | -0.31(-0.21%) |
Apr 20, 2017 | 152.01 | 153.08 | 151.08 | 152.59 | 1,621,616 | +0.88(+0.58%) |
Apr 19, 2017 | 151.23 | 151.91 | 150.20 | 151.71 | 1,314,543 | +1.17(+0.78%) |
Apr 18, 2017 | 150.31 | 151.14 | 149.59 | 150.54 | 902,692 | -0.42(-0.28%) |
Apr 17, 2017 | 150.05 | 151.18 | 149.62 | 150.96 | 1,297,727 | +1.49(+1.00%) |
Apr 13, 2017 | 149.23 | 150.24 | 149.07 | 149.47 | 951,549 | -0.28(-0.18%) |
Apr 12, 2017 | 150.14 | 150.23 | 149.04 | 149.75 | 1,276,395 | -0.40(-0.27%) |
Apr 11, 2017 | 150.17 | 150.95 | 149.21 | 150.15 | 1,003,864 | -0.57(-0.38%) |
Apr 10, 2017 | 150.49 | 152.00 | 150.49 | 150.72 | 1,038,036 | +0.33(+0.22%) |
Apr 07, 2017 | 150.34 | 150.97 | 149.85 | 150.38 | 1,347,730 | +0.16(+0.10%) |
Apr 06, 2017 | 150.06 | 150.79 | 149.49 | 150.23 | 2,475,051 | +0.19(+0.12%) |
Apr 05, 2017 | 150.54 | 151.35 | 149.91 | 150.04 | 2,049,484 | +0.04(+0.03%) |
Apr 04, 2017 | 151.72 | 152.20 | 149.79 | 150.00 | 2,750,307 | -1.83(-1.20%) |