Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 183.93 | 184.34 | 180.75 | 180.80 | 529,721 | -2.54(-1.39%) |
Feb 27, 2018 | 185.71 | 186.64 | 183.30 | 183.34 | 514,552 | -2.24(-1.20%) |
Feb 26, 2018 | 184.98 | 186.02 | 183.77 | 185.58 | 570,800 | +1.47(+0.80%) |
Feb 23, 2018 | 183.04 | 184.19 | 181.68 | 184.11 | 324,560 | +2.29(+1.26%) |
Feb 22, 2018 | 181.60 | 181.81 | 813,093 | -0.14(-0.08%) | ||
Feb 21, 2018 | 182.00 | 185.12 | 181.92 | 181.96 | 915,882 | +0.17(+0.10%) |
Feb 20, 2018 | 181.51 | 183.32 | 181.35 | 181.78 | 519,010 | -0.92(-0.50%) |
Feb 16, 2018 | 182.71 | 182.71 | 182.71 | 0 | +0.35(+0.19%) | |
Feb 15, 2018 | 181.44 | 182.53 | 179.18 | 182.36 | 512,834 | +2.24(+1.24%) |
Feb 14, 2018 | 175.22 | 180.56 | 174.88 | 180.12 | 423,929 | +3.62(+2.05%) |
Feb 13, 2018 | 175.05 | 176.95 | 174.72 | 176.51 | 493,928 | +0.51(+0.29%) |
Feb 12, 2018 | 174.35 | 176.99 | 172.69 | 176.00 | 1,142,107 | +1.92(+1.10%) |
Feb 09, 2018 | 174.24 | 175.37 | 168.53 | 174.08 | 793,410 | +1.50(+0.87%) |
Feb 08, 2018 | 178.71 | 178.74 | 172.58 | 172.58 | 918,401 | -5.80(-3.25%) |
Feb 07, 2018 | 178.26 | 179.56 | 177.01 | 178.38 | 530,680 | +0.14(+0.08%) |
Feb 06, 2018 | 172.72 | 178.94 | 171.37 | 178.24 | 706,647 | -0.29(-0.16%) |
Feb 05, 2018 | 181.19 | 182.82 | 176.13 | 178.52 | 725,180 | -4.30(-2.35%) |
Feb 02, 2018 | 185.59 | 185.59 | 182.51 | 182.82 | 579,559 | -3.87(-2.07%) |
Feb 01, 2018 | 185.34 | 187.42 | 184.80 | 186.69 | 388,745 | +0.78(+0.42%) |
Jan 31, 2018 | 187.86 | 188.65 | 185.57 | 185.91 | 507,443 | -1.07(-0.57%) |
Jan 30, 2018 | 187.28 | 188.33 | 186.63 | 186.99 | 889,139 | -1.96(-1.04%) |
Jan 29, 2018 | 189.28 | 190.28 | 188.88 | 188.94 | 268,796 | -0.79(-0.41%) |
Jan 26, 2018 | 189.18 | 189.85 | 188.33 | 189.73 | 251,853 | +1.37(+0.73%) |
Jan 25, 2018 | 188.88 | 189.18 | 187.25 | 188.36 | 224,319 | +0.45(+0.24%) |
Jan 24, 2018 | 189.48 | 189.98 | 187.06 | 187.91 | 359,480 | -1.37(-0.72%) |
Jan 23, 2018 | 188.10 | 189.59 | 187.65 | 189.28 | 393,492 | +0.91(+0.48%) |
Jan 22, 2018 | 186.99 | 188.39 | 186.85 | 188.37 | 1,462,500 | +1.29(+0.69%) |
Jan 19, 2018 | 184.88 | 187.12 | 184.55 | 187.07 | 641,972 | +2.58(+1.40%) |
Jan 18, 2018 | 184.92 | 185.26 | 184.28 | 184.49 | 256,637 | -0.85(-0.46%) |
Jan 17, 2018 | 184.61 | 185.65 | 183.90 | 185.34 | 373,042 | +1.73(+0.94%) |
Jan 16, 2018 | 186.99 | 187.76 | 183.28 | 183.62 | 584,940 | -2.42(-1.30%) |
Jan 12, 2018 | 186.04 | 186.04 | 186.04 | 0 | +0.73(+0.39%) | |
Jan 11, 2018 | 182.65 | 185.43 | 182.42 | 185.31 | 578,846 | +3.07(+1.69%) |
Jan 10, 2018 | 182.00 | 182.29 | 180.96 | 182.24 | 607,686 | -0.32(-0.17%) |
Jan 09, 2018 | 182.76 | 183.16 | 182.17 | 182.55 | 366,728 | +0.20(+0.11%) |
Jan 08, 2018 | 182.37 | 182.70 | 180.69 | 182.35 | 530,977 | -0.12(-0.07%) |
Jan 05, 2018 | 182.67 | 182.67 | 181.56 | 182.48 | 524,892 | +0.59(+0.32%) |
Jan 04, 2018 | 182.68 | 182.92 | 181.53 | 181.89 | 434,367 | +0.41(+0.23%) |
Jan 03, 2018 | 180.84 | 181.81 | 180.78 | 181.48 | 592,966 | +0.59(+0.32%) |
Jan 02, 2018 | 179.72 | 180.90 | 179.00 | 180.89 | 973,334 | +1.75(+0.97%) |
Dec 29, 2017 | 179.15 | 179.15 | 179.15 | 0 | -1.44(-0.80%) | |
Dec 28, 2017 | 180.15 | 180.59 | 179.74 | 180.59 | 482,543 | +0.70(+0.39%) |
Dec 27, 2017 | 179.91 | 180.73 | 179.55 | 179.89 | 410,429 | +0.01(+0.01%) |
Dec 26, 2017 | 179.55 | 180.11 | 179.35 | 179.88 | 326,226 | +0.12(+0.07%) |
Dec 22, 2017 | 180.09 | 180.09 | 179.30 | 179.75 | 434,516 | -0.25(-0.14%) |
Dec 21, 2017 | 179.89 | 180.60 | 179.56 | 180.00 | 867,605 | +0.66(+0.37%) |
Dec 20, 2017 | 179.67 | 179.91 | 178.72 | 179.34 | 386,672 | +0.45(+0.25%) |
Dec 19, 2017 | 180.25 | 180.52 | 178.57 | 178.89 | 587,108 | -0.97(-0.54%) |
Dec 18, 2017 | 179.25 | 180.42 | 179.21 | 179.86 | 941,602 | +2.16(+1.22%) |
Dec 15, 2017 | 176.11 | 178.72 | 175.70 | 177.69 | 673,871 | +2.51(+1.43%) |
Dec 14, 2017 | 177.22 | 177.68 | 174.69 | 175.19 | 1,031,901 | -1.85(-1.04%) |
Dec 13, 2017 | 175.62 | 177.84 | 175.62 | 177.03 | 604,755 | +1.57(+0.89%) |
Dec 12, 2017 | 176.60 | 176.95 | 175.41 | 175.46 | 2,319,219 | -0.89(-0.51%) |
Dec 11, 2017 | 176.86 | 177.32 | 175.98 | 176.35 | 910,359 | -0.14(-0.08%) |
Dec 08, 2017 | 176.85 | 177.54 | 176.27 | 176.50 | 784,530 | +0.34(+0.19%) |
Dec 07, 2017 | 174.79 | 176.70 | 174.28 | 176.16 | 2,002,097 | +1.91(+1.10%) |
Dec 06, 2017 | 174.37 | 175.45 | 173.80 | 174.25 | 721,102 | -0.77(-0.44%) |
Dec 05, 2017 | 176.68 | 177.27 | 174.94 | 175.01 | 325,953 | -1.27(-0.72%) |
Dec 04, 2017 | 179.95 | 180.54 | 176.15 | 176.29 | 629,603 | -1.56(-0.88%) |
Dec 01, 2017 | 179.03 | 179.09 | 174.68 | 177.85 | 1,332,165 | -0.99(-0.55%) |
Nov 30, 2017 | 178.69 | 179.53 | 178.45 | 178.83 | 907,132 | +0.92(+0.52%) |
Nov 29, 2017 | 178.75 | 179.41 | 177.51 | 177.91 | 2,720,932 | -0.56(-0.31%) |
Nov 28, 2017 | 176.54 | 178.55 | 176.14 | 178.47 | 839,732 | +2.53(+1.44%) |
Nov 27, 2017 | 177.17 | 177.46 | 175.90 | 175.94 | 471,449 | -0.84(-0.48%) |
Nov 24, 2017 | 176.76 | 176.97 | 176.31 | 176.78 | 110,904 | +0.54(+0.30%) |
Nov 22, 2017 | 176.95 | 177.22 | 176.18 | 176.25 | 361,596 | -0.39(-0.22%) |
Nov 21, 2017 | 175.35 | 176.64 | 175.25 | 176.64 | 1,051,700 | +2.14(+1.23%) |
Nov 20, 2017 | 173.81 | 174.56 | 173.31 | 174.50 | 1,767,320 | +1.31(+0.76%) |
Nov 17, 2017 | 172.06 | 173.91 | 171.91 | 173.18 | 482,209 | +0.45(+0.26%) |
Nov 16, 2017 | 170.58 | 173.34 | 170.58 | 172.73 | 493,588 | +3.13(+1.85%) |
Nov 15, 2017 | 169.28 | 170.33 | 168.25 | 169.60 | 418,719 | -0.93(-0.54%) |
Nov 14, 2017 | 170.34 | 170.83 | 169.71 | 170.53 | 557,259 | -0.47(-0.27%) |
Nov 13, 2017 | 170.23 | 171.26 | 169.83 | 171.00 | 357,179 | -0.09(-0.05%) |
Nov 10, 2017 | 171.38 | 171.54 | 170.65 | 171.09 | 361,529 | +0.07(+0.04%) |
Nov 09, 2017 | 170.79 | 171.86 | 169.41 | 171.02 | 463,233 | -1.03(-0.60%) |
Nov 08, 2017 | 170.90 | 172.26 | 170.39 | 172.05 | 958,197 | +0.82(+0.48%) |
Nov 07, 2017 | 173.19 | 173.19 | 170.56 | 171.23 | 602,455 | -1.94(-1.12%) |
Nov 06, 2017 | 173.13 | 173.84 | 172.78 | 173.18 | 283,608 | +0.07(+0.04%) |
Nov 03, 2017 | 172.43 | 173.31 | 171.98 | 173.11 | 668,735 | +0.65(+0.38%) |
Nov 02, 2017 | 172.31 | 173.12 | 171.67 | 172.46 | 1,199,482 | +0.02(+0.01%) |
Nov 01, 2017 | 174.96 | 175.28 | 171.18 | 172.44 | 616,182 | -1.45(-0.83%) |
Oct 31, 2017 | 173.16 | 174.42 | 172.94 | 173.88 | 320,132 | +1.77(+1.03%) |
Oct 30, 2017 | 173.44 | 171.22 | 172.11 | 698,192 | -1.74(-1.00%) | |
Oct 27, 2017 | 172.71 | 173.98 | 172.11 | 173.85 | 929,501 | +1.46(+0.84%) |
Oct 26, 2017 | 172.25 | 173.09 | 172.02 | 172.40 | 506,180 | +0.41(+0.24%) |
Oct 25, 2017 | 172.56 | 172.83 | 170.64 | 171.99 | 784,174 | -0.90(-0.52%) |
Oct 24, 2017 | 172.97 | 173.57 | 172.64 | 172.89 | 558,384 | +0.30(+0.17%) |
Oct 23, 2017 | 173.78 | 173.91 | 172.37 | 172.59 | 324,788 | -1.10(-0.63%) |
Oct 20, 2017 | 174.03 | 174.22 | 173.40 | 173.69 | 387,121 | +1.01(+0.58%) |
Oct 19, 2017 | 171.97 | 172.70 | 171.12 | 172.69 | 306,677 | -0.36(-0.21%) |
Oct 18, 2017 | 173.18 | 173.43 | 172.41 | 173.05 | 283,883 | +0.86(+0.50%) |
Oct 17, 2017 | 172.50 | 173.30 | 171.92 | 172.19 | 455,797 | -0.39(-0.23%) |
Oct 16, 2017 | 173.14 | 173.86 | 172.25 | 172.58 | 477,672 | -0.21(-0.12%) |
Oct 13, 2017 | 173.48 | 173.82 | 172.63 | 172.79 | 347,604 | -0.49(-0.28%) |
Oct 12, 2017 | 173.09 | 173.62 | 172.64 | 173.28 | 493,173 | -0.07(-0.04%) |
Oct 11, 2017 | 173.48 | 173.82 | 173.01 | 173.35 | 354,662 | +0.03(+0.02%) |
Oct 10, 2017 | 173.72 | 174.10 | 172.73 | 173.32 | 821,121 | +0.11(+0.06%) |
Oct 09, 2017 | 174.39 | 174.76 | 172.90 | 173.21 | 423,353 | -1.00(-0.58%) |
Oct 06, 2017 | 173.30 | 174.29 | 173.10 | 174.22 | 437,635 | +0.22(+0.13%) |
Oct 05, 2017 | 174.47 | 174.47 | 173.62 | 174.00 | 419,554 | +0.15(+0.09%) |
Oct 04, 2017 | 173.80 | 174.50 | 173.32 | 173.84 | 593,269 | -0.12(-0.07%) |
Oct 03, 2017 | 173.94 | 174.02 | 172.85 | 173.96 | 1,606,249 | +0.43(+0.25%) |
Oct 02, 2017 | 171.59 | 173.53 | 171.53 | 173.53 | 842,847 | +2.17(+1.27%) |
Sep 29, 2017 | 170.73 | 171.46 | 170.66 | 171.35 | 458,136 | +0.62(+0.36%) |
Sep 28, 2017 | 170.07 | 170.93 | 169.58 | 170.73 | 321,337 | +0.50(+0.29%) |
Sep 27, 2017 | 167.71 | 170.67 | 167.66 | 170.24 | 502,881 | +3.66(+2.20%) |
Sep 26, 2017 | 166.53 | 167.18 | 166.44 | 166.58 | 325,137 | +0.22(+0.13%) |
Sep 25, 2017 | 166.71 | 166.98 | 165.46 | 166.36 | 400,092 | -0.40(-0.24%) |
Sep 22, 2017 | 165.95 | 167.21 | 165.95 | 166.76 | 312,597 | +0.49(+0.29%) |
Sep 21, 2017 | 166.46 | 166.91 | 165.77 | 166.27 | 224,325 | -0.12(-0.07%) |
Sep 20, 2017 | 166.10 | 166.67 | 165.77 | 166.39 | 145,360 | +0.35(+0.21%) |
Sep 19, 2017 | 166.49 | 166.66 | 165.64 | 166.03 | 273,625 | -0.25(-0.15%) |
Sep 18, 2017 | 165.38 | 166.75 | 165.25 | 166.28 | 640,940 | +1.47(+0.89%) |
Sep 15, 2017 | 164.19 | 164.99 | 163.96 | 164.81 | 317,746 | +0.51(+0.31%) |
Sep 14, 2017 | 164.02 | 164.64 | 163.73 | 164.31 | 427,808 | -0.10(-0.06%) |
Sep 13, 2017 | 164.29 | 164.79 | 164.01 | 164.41 | 584,216 | +0.14(+0.09%) |
Sep 12, 2017 | 164.01 | 164.33 | 163.61 | 164.27 | 693,228 | +0.72(+0.44%) |
Sep 11, 2017 | 163.44 | 164.01 | 163.03 | 163.55 | 236,590 | +1.33(+0.82%) |
Sep 08, 2017 | 161.92 | 162.90 | 161.65 | 162.22 | 135,735 | +0.07(+0.04%) |
Sep 07, 2017 | 162.52 | 162.72 | 161.69 | 162.15 | 192,082 | -0.08(-0.05%) |
Sep 06, 2017 | 162.89 | 163.11 | 161.69 | 162.23 | 357,709 | +0.11(+0.07%) |
Sep 05, 2017 | 163.25 | 163.76 | 161.25 | 162.12 | 250,334 | -1.09(-0.67%) |
Sep 01, 2017 | 162.66 | 163.36 | 162.26 | 163.21 | 170,651 | +0.72(+0.44%) |
Aug 31, 2017 | 161.17 | 162.52 | 160.96 | 162.49 | 525,420 | +1.96(+1.22%) |
Aug 30, 2017 | 159.22 | 160.77 | 159.15 | 160.53 | 217,276 | +1.22(+0.77%) |
Aug 29, 2017 | 157.64 | 159.59 | 157.64 | 159.31 | 231,726 | +0.35(+0.22%) |
Aug 28, 2017 | 158.41 | 158.98 | 158.07 | 158.95 | 249,666 | +1.30(+0.82%) |
Aug 25, 2017 | 158.32 | 158.53 | 157.32 | 157.65 | 227,726 | -0.09(-0.05%) |
Aug 24, 2017 | 158.03 | 158.24 | 157.17 | 157.74 | 713,595 | +0.54(+0.35%) |
Aug 23, 2017 | 156.62 | 157.64 | 156.47 | 157.19 | 201,013 | -0.54(-0.35%) |
Aug 22, 2017 | 156.25 | 157.87 | 156.06 | 157.74 | 287,186 | +1.87(+1.20%) |
Aug 21, 2017 | 155.81 | 156.01 | 155.05 | 155.86 | 801,020 | -0.02(-0.01%) |
Aug 18, 2017 | 155.59 | 156.61 | 154.99 | 155.88 | 387,195 | -0.14(-0.09%) |
Aug 17, 2017 | 158.43 | 159.26 | 155.93 | 156.03 | 451,876 | -2.83(-1.78%) |
Aug 16, 2017 | 158.99 | 159.74 | 158.62 | 158.85 | 199,966 | +0.18(+0.11%) |
Aug 15, 2017 | 160.18 | 160.18 | 158.59 | 158.67 | 338,718 | -1.15(-0.72%) |
Aug 14, 2017 | 158.58 | 159.90 | 158.22 | 159.82 | 234,366 | +2.34(+1.49%) |
Aug 11, 2017 | 156.67 | 157.69 | 156.27 | 157.48 | 462,581 | +1.02(+0.65%) |
Aug 10, 2017 | 159.06 | 159.06 | 156.35 | 156.46 | 785,783 | -3.25(-2.03%) |
Aug 09, 2017 | 159.91 | 160.47 | 159.11 | 159.71 | 634,756 | -1.19(-0.74%) |
Aug 08, 2017 | 161.58 | 162.99 | 160.48 | 160.89 | 1,481,553 | -0.71(-0.44%) |
Aug 07, 2017 | 160.96 | 161.86 | 160.51 | 161.60 | 388,165 | +0.90(+0.56%) |
Aug 04, 2017 | 160.76 | 160.94 | 160.00 | 160.70 | 313,866 | +0.43(+0.27%) |
Aug 03, 2017 | 160.96 | 161.32 | 159.74 | 160.27 | 387,342 | -0.57(-0.36%) |
Aug 02, 2017 | 162.74 | 162.93 | 160.06 | 160.84 | 784,075 | -1.95(-1.20%) |
Aug 01, 2017 | 163.34 | 163.34 | 161.88 | 162.79 | 651,832 | +0.21(+0.13%) |
Jul 31, 2017 | 163.61 | 163.79 | 162.00 | 162.58 | 349,532 | -0.75(-0.46%) |
Jul 28, 2017 | 163.22 | 163.76 | 162.82 | 163.33 | 499,575 | -0.45(-0.27%) |
Jul 27, 2017 | 165.96 | 166.03 | 162.62 | 163.78 | 1,350,832 | -1.76(-1.06%) |
Jul 26, 2017 | 166.16 | 166.16 | 165.31 | 165.54 | 423,133 | -0.44(-0.27%) |
Jul 25, 2017 | 166.04 | 166.28 | 165.25 | 165.98 | 632,748 | +0.82(+0.50%) |
Jul 24, 2017 | 164.22 | 165.22 | 163.98 | 165.16 | 403,001 | +0.77(+0.47%) |
Jul 21, 2017 | 165.02 | 165.21 | 164.17 | 164.39 | 560,237 | -0.68(-0.41%) |
Jul 20, 2017 | 165.07 | 165.49 | 164.59 | 165.07 | 343,987 | +0.09(+0.05%) |
Jul 19, 2017 | 163.83 | 165.09 | 163.82 | 164.98 | 238,607 | +1.59(+0.97%) |
Jul 18, 2017 | 163.25 | 163.61 | 162.60 | 163.40 | 1,231,938 | -0.23(-0.14%) |
Jul 17, 2017 | 163.49 | 164.09 | 163.15 | 163.63 | 1,246,939 | +0.09(+0.05%) |
Jul 14, 2017 | 162.89 | 164.20 | 162.89 | 163.54 | 482,354 | +0.42(+0.26%) |
Jul 13, 2017 | 163.23 | 163.23 | 161.79 | 163.12 | 245,806 | -0.06(-0.04%) |
Jul 12, 2017 | 162.65 | 163.96 | 162.59 | 163.18 | 410,287 | +1.44(+0.89%) |
Jul 11, 2017 | 161.04 | 162.11 | 160.41 | 161.73 | 328,976 | +0.83(+0.52%) |
Jul 10, 2017 | 161.11 | 161.86 | 160.12 | 160.90 | 460,196 | -0.52(-0.32%) |
Jul 07, 2017 | 159.99 | 161.67 | 159.65 | 161.42 | 1,359,294 | +2.03(+1.27%) |
Jul 06, 2017 | 160.06 | 160.82 | 159.10 | 159.39 | 1,194,003 | -2.12(-1.31%) |
Jul 05, 2017 | 161.10 | 161.59 | 160.38 | 161.51 | 1,834,989 | -0.10(-0.06%) |
Jul 03, 2017 | 161.49 | 162.06 | 160.82 | 161.61 | 698,127 | +0.62(+0.39%) |
Jun 30, 2017 | 161.14 | 161.88 | 160.85 | 160.99 | 455,706 | -0.07(-0.04%) |
Jun 29, 2017 | 163.10 | 163.10 | 159.28 | 161.05 | 412,541 | -1.66(-1.02%) |
Jun 28, 2017 | 160.86 | 162.95 | 160.43 | 162.71 | 387,736 | +2.76(+1.72%) |
Jun 27, 2017 | 162.14 | 162.35 | 159.89 | 159.96 | 774,647 | -2.29(-1.41%) |
Jun 26, 2017 | 162.58 | 163.05 | 161.26 | 162.25 | 385,977 | -0.20(-0.12%) |
Jun 23, 2017 | 161.32 | 162.61 | 160.50 | 162.45 | 438,607 | +1.31(+0.81%) |
Jun 22, 2017 | 160.32 | 161.51 | 159.94 | 161.14 | 542,559 | +0.88(+0.55%) |
Jun 21, 2017 | 160.12 | 161.37 | 159.86 | 160.26 | 429,817 | +0.45(+0.28%) |
Jun 20, 2017 | 161.01 | 161.09 | 159.63 | 159.81 | 884,290 | -1.29(-0.80%) |
Jun 19, 2017 | 159.98 | 161.34 | 159.79 | 161.10 | 288,570 | +1.92(+1.20%) |
Jun 16, 2017 | 158.79 | 159.27 | 158.12 | 159.18 | 630,798 | -0.33(-0.21%) |
Jun 15, 2017 | 158.41 | 159.64 | 158.41 | 159.52 | 511,568 | -0.93(-0.58%) |
Jun 14, 2017 | 161.18 | 161.26 | 159.56 | 160.44 | 396,850 | -0.70(-0.43%) |
Jun 13, 2017 | 160.56 | 161.14 | 160.23 | 161.14 | 464,318 | +1.04(+0.65%) |
Jun 12, 2017 | 160.42 | 160.72 | 158.94 | 160.10 | 652,709 | -0.39(-0.24%) |
Jun 09, 2017 | 161.66 | 162.91 | 159.33 | 160.49 | 885,545 | -0.70(-0.43%) |
Jun 08, 2017 | 159.38 | 161.44 | 159.02 | 161.19 | 265,612 | +1.83(+1.15%) |
Jun 07, 2017 | 159.44 | 160.08 | 158.80 | 159.36 | 639,547 | +0.07(+0.04%) |
Jun 06, 2017 | 158.35 | 160.16 | 158.02 | 159.29 | 922,560 | +0.06(+0.04%) |
Jun 05, 2017 | 160.43 | 160.73 | 159.10 | 159.23 | 282,806 | -1.08(-0.67%) |
Jun 02, 2017 | 159.33 | 161.30 | 159.09 | 160.31 | 608,150 | +1.38(+0.87%) |
Jun 01, 2017 | 156.23 | 158.98 | 155.98 | 158.93 | 579,327 | +3.13(+2.01%) |
May 31, 2017 | 156.36 | 156.52 | 153.89 | 155.80 | 629,152 | +0.03(+0.02%) |
May 30, 2017 | 156.47 | 156.88 | 155.66 | 155.77 | 597,526 | -1.07(-0.68%) |
May 26, 2017 | 156.74 | 157.09 | 156.04 | 156.84 | 261,396 | -0.12(-0.07%) |
May 25, 2017 | 157.28 | 157.77 | 156.59 | 156.95 | 201,770 | +0.35(+0.23%) |
May 24, 2017 | 156.13 | 156.85 | 155.79 | 156.60 | 463,003 | +0.56(+0.36%) |
May 23, 2017 | 156.28 | 156.46 | 155.09 | 156.04 | 346,611 | +0.07(+0.04%) |
May 22, 2017 | 155.03 | 156.17 | 155.03 | 155.97 | 403,975 | +1.25(+0.81%) |
May 19, 2017 | 154.37 | 155.59 | 154.36 | 154.72 | 267,962 | +0.60(+0.39%) |
May 18, 2017 | 153.16 | 154.65 | 152.96 | 154.12 | 584,221 | +0.53(+0.35%) |
May 17, 2017 | 155.49 | 156.09 | 153.48 | 153.59 | 520,506 | -4.40(-2.78%) |
May 16, 2017 | 158.07 | 158.44 | 156.73 | 157.98 | 872,296 | +0.29(+0.18%) |
May 15, 2017 | 156.96 | 158.38 | 156.96 | 157.70 | 346,139 | +1.21(+0.77%) |
May 12, 2017 | 156.47 | 156.88 | 155.98 | 156.48 | 291,009 | -0.61(-0.39%) |
May 11, 2017 | 157.47 | 157.57 | 155.54 | 157.09 | 315,091 | -0.86(-0.54%) |
May 10, 2017 | 156.59 | 158.08 | 156.33 | 157.95 | 644,856 | +1.14(+0.73%) |
May 09, 2017 | 156.40 | 157.03 | 156.09 | 156.81 | 415,298 | +0.49(+0.31%) |
May 08, 2017 | 157.03 | 157.18 | 155.76 | 156.32 | 353,151 | -1.09(-0.69%) |
May 05, 2017 | 156.86 | 157.41 | 155.61 | 157.41 | 268,767 | +1.16(+0.74%) |
May 04, 2017 | 156.64 | 156.66 | 155.22 | 156.25 | 436,700 | -0.12(-0.08%) |
May 03, 2017 | 156.87 | 157.01 | 155.64 | 156.37 | 665,018 | -1.04(-0.66%) |
May 02, 2017 | 158.31 | 158.67 | 156.91 | 157.41 | 418,160 | -0.75(-0.48%) |
May 01, 2017 | 157.66 | 158.49 | 156.88 | 158.16 | 738,881 | +1.05(+0.67%) |
Apr 28, 2017 | 158.86 | 159.27 | 157.04 | 157.11 | 789,258 | -1.75(-1.10%) |
Apr 27, 2017 | 158.72 | 159.39 | 158.40 | 158.86 | 370,993 | +0.58(+0.37%) |
Apr 26, 2017 | 157.58 | 159.03 | 157.35 | 158.28 | 910,489 | +0.61(+0.39%) |
Apr 25, 2017 | 157.39 | 158.30 | 157.39 | 157.67 | 841,758 | +1.56(+1.00%) |
Apr 24, 2017 | 156.13 | 156.45 | 155.51 | 156.10 | 373,227 | +1.98(+1.29%) |
Apr 21, 2017 | 154.31 | 154.65 | 153.68 | 154.12 | 305,321 | -0.58(-0.38%) |
Apr 20, 2017 | 153.57 | 154.88 | 153.22 | 154.70 | 834,892 | +1.82(+1.19%) |
Apr 19, 2017 | 152.40 | 154.01 | 152.40 | 152.88 | 819,163 | +0.94(+0.62%) |
Apr 18, 2017 | 151.29 | 152.05 | 150.76 | 151.94 | 248,880 | +0.13(+0.09%) |
Apr 17, 2017 | 150.61 | 151.91 | 150.25 | 151.81 | 300,191 | +1.66(+1.10%) |
Apr 13, 2017 | 151.19 | 151.77 | 150.12 | 150.15 | 470,045 | -1.11(-0.73%) |
Apr 12, 2017 | 152.84 | 153.23 | 151.13 | 151.26 | 317,288 | -1.77(-1.16%) |
Apr 11, 2017 | 151.50 | 153.05 | 151.13 | 153.03 | 422,668 | +0.98(+0.65%) |
Apr 10, 2017 | 151.91 | 153.25 | 151.18 | 152.05 | 377,668 | +0.37(+0.25%) |
Apr 07, 2017 | 151.25 | 152.18 | 150.76 | 151.68 | 441,948 | +0.08(+0.05%) |
Apr 06, 2017 | 150.65 | 151.66 | 149.88 | 151.60 | 695,121 | +1.19(+0.79%) |
Apr 05, 2017 | 153.16 | 153.66 | 150.22 | 150.41 | 747,327 | -1.70(-1.12%) |
Apr 04, 2017 | 152.36 | 153.13 | 151.51 | 152.11 | 473,409 | -0.42(-0.28%) |
Apr 03, 2017 | 154.71 | 154.93 | 152.25 | 152.53 | 909,784 | -1.68(-1.09%) |
Mar 31, 2017 | 153.91 | 154.84 | 153.47 | 154.21 | 410,325 | +0.44(+0.29%) |
Mar 30, 2017 | 153.37 | 153.90 | 153.02 | 153.77 | 402,861 | +0.52(+0.34%) |
Mar 29, 2017 | 152.44 | 153.49 | 152.25 | 153.24 | 381,232 | +0.66(+0.43%) |
Mar 28, 2017 | 151.40 | 152.76 | 151.10 | 152.58 | 396,852 | +0.68(+0.45%) |
Mar 27, 2017 | 149.44 | 152.23 | 149.16 | 151.91 | 572,850 | +0.60(+0.40%) |
Mar 24, 2017 | 151.48 | 152.22 | 150.63 | 151.31 | 262,665 | +0.35(+0.23%) |
Mar 23, 2017 | 150.47 | 151.88 | 149.89 | 150.96 | 488,547 | +0.62(+0.41%) |
Mar 22, 2017 | 149.92 | 150.60 | 149.08 | 150.34 | 771,385 | +0.24(+0.16%) |
Mar 21, 2017 | 155.13 | 155.13 | 150.03 | 150.10 | 1,018,043 | -4.00(-2.60%) |
Mar 20, 2017 | 154.45 | 155.04 | 153.64 | 154.11 | 577,152 | -0.35(-0.22%) |
Mar 17, 2017 | 154.26 | 154.83 | 153.41 | 154.45 | 1,026,518 | +0.41(+0.27%) |
Mar 16, 2017 | 154.51 | 154.63 | 153.65 | 154.04 | 357,027 | +0.08(+0.05%) |
Mar 15, 2017 | 152.17 | 154.35 | 151.90 | 153.97 | 517,861 | +2.45(+1.61%) |
Mar 14, 2017 | 151.89 | 151.89 | 150.60 | 151.52 | 458,726 | -0.93(-0.61%) |
Mar 13, 2017 | 151.84 | 152.75 | 151.71 | 152.45 | 431,192 | +0.41(+0.27%) |
Mar 10, 2017 | 152.07 | 152.14 | 150.82 | 152.04 | 1,146,709 | +0.99(+0.66%) |
Mar 09, 2017 | 151.40 | 151.94 | 150.33 | 151.05 | 436,754 | -0.29(-0.19%) |
Mar 08, 2017 | 152.35 | 152.82 | 151.27 | 151.34 | 359,588 | -0.49(-0.32%) |
Mar 07, 2017 | 152.36 | 152.79 | 151.61 | 151.83 | 1,224,901 | -1.01(-0.66%) |
Mar 06, 2017 | 153.01 | 153.21 | 152.10 | 152.84 | 867,798 | -1.05(-0.68%) |
Mar 03, 2017 | 154.00 | 154.63 | 153.08 | 153.88 | 639,159 | -0.09(-0.06%) |
Mar 02, 2017 | 155.21 | 155.37 | 153.81 | 153.98 | 1,029,155 | -1.23(-0.79%) |