Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 183.13 | 183.13 | 183.13 | 0 | +2.35(+1.30%) | |
Mar 28, 2018 | 182.08 | 182.43 | 179.72 | 180.77 | 343,234 | -0.89(-0.49%) |
Mar 27, 2018 | 186.42 | 186.92 | 180.81 | 181.67 | 1,536,471 | -4.10(-2.21%) |
Mar 26, 2018 | 184.13 | 185.85 | 182.08 | 185.77 | 580,468 | +4.22(+2.32%) |
Mar 23, 2018 | 185.68 | 186.46 | 181.55 | 181.55 | 377,882 | -4.06(-2.19%) |
Mar 22, 2018 | 188.14 | 189.83 | 185.52 | 185.62 | 540,331 | -4.28(-2.25%) |
Mar 21, 2018 | 189.00 | 191.22 | 188.81 | 189.90 | 263,483 | +1.04(+0.55%) |
Mar 20, 2018 | 188.62 | 189.47 | 188.26 | 188.86 | 586,852 | +0.55(+0.29%) |
Mar 19, 2018 | 189.45 | 189.56 | 186.05 | 188.31 | 378,713 | -1.86(-0.98%) |
Mar 16, 2018 | 189.59 | 190.82 | 189.22 | 190.18 | 322,190 | +0.60(+0.32%) |
Mar 15, 2018 | 191.39 | 191.39 | 188.94 | 189.57 | 317,967 | -1.29(-0.67%) |
Mar 14, 2018 | 192.19 | 192.56 | 190.36 | 190.86 | 375,461 | -0.51(-0.27%) |
Mar 13, 2018 | 193.48 | 193.62 | 190.99 | 191.37 | 1,843,019 | -1.09(-0.57%) |
Mar 12, 2018 | 192.79 | 192.96 | 191.77 | 192.46 | 264,940 | +0.37(+0.19%) |
Mar 09, 2018 | 190.23 | 192.25 | 189.31 | 192.09 | 374,375 | +2.99(+1.58%) |
Mar 08, 2018 | 189.57 | 189.99 | 187.86 | 189.09 | 253,953 | +0.29(+0.15%) |
Mar 07, 2018 | 188.99 | 188.80 | 380,296 | +1.94(+1.04%) | ||
Mar 06, 2018 | 185.59 | 186.88 | 183.78 | 186.87 | 270,795 | +2.17(+1.17%) |
Mar 05, 2018 | 182.83 | 185.41 | 182.15 | 184.70 | 342,750 | +1.34(+0.73%) |
Mar 02, 2018 | 178.12 | 183.82 | 178.08 | 183.35 | 505,890 | +3.58(+1.99%) |
Mar 01, 2018 | 180.39 | 181.74 | 177.59 | 179.78 | 896,960 | -1.01(-0.56%) |
Feb 28, 2018 | 183.91 | 184.32 | 180.73 | 180.78 | 529,765 | -2.54(-1.39%) |
Feb 27, 2018 | 185.69 | 186.62 | 183.29 | 183.32 | 514,594 | -2.24(-1.20%) |
Feb 26, 2018 | 184.97 | 186.00 | 183.76 | 185.56 | 570,848 | +1.47(+0.80%) |
Feb 23, 2018 | 183.03 | 184.18 | 181.66 | 184.09 | 324,587 | +2.29(+1.26%) |
Feb 22, 2018 | 181.59 | 181.80 | 813,160 | -0.14(-0.08%) | ||
Feb 21, 2018 | 181.98 | 185.11 | 181.91 | 181.94 | 915,958 | +0.17(+0.10%) |
Feb 20, 2018 | 181.49 | 183.31 | 181.34 | 181.77 | 519,053 | -0.92(-0.50%) |
Feb 16, 2018 | 182.69 | 182.69 | 182.69 | 0 | +0.34(+0.19%) | |
Feb 15, 2018 | 181.43 | 182.52 | 179.16 | 182.35 | 512,877 | +2.24(+1.24%) |
Feb 14, 2018 | 175.21 | 180.54 | 174.86 | 180.11 | 423,965 | +3.62(+2.05%) |
Feb 13, 2018 | 175.03 | 176.94 | 174.71 | 176.49 | 493,969 | +0.51(+0.29%) |
Feb 12, 2018 | 174.34 | 176.97 | 172.68 | 175.99 | 1,142,201 | +1.92(+1.10%) |
Feb 09, 2018 | 174.23 | 175.35 | 168.52 | 174.07 | 793,476 | +1.50(+0.87%) |
Feb 08, 2018 | 178.69 | 178.73 | 172.57 | 172.57 | 918,477 | -5.80(-3.25%) |
Feb 07, 2018 | 178.25 | 179.55 | 176.99 | 178.36 | 530,724 | +0.14(+0.08%) |
Feb 06, 2018 | 172.70 | 178.92 | 171.36 | 178.22 | 706,706 | -0.29(-0.16%) |
Feb 05, 2018 | 181.18 | 182.81 | 176.12 | 178.51 | 725,240 | -4.30(-2.35%) |
Feb 02, 2018 | 185.57 | 185.57 | 182.50 | 182.81 | 579,607 | -3.87(-2.07%) |
Feb 01, 2018 | 185.33 | 187.40 | 184.78 | 186.67 | 388,777 | +0.78(+0.42%) |
Jan 31, 2018 | 187.84 | 188.63 | 185.55 | 185.90 | 507,485 | -1.08(-0.57%) |
Jan 30, 2018 | 187.27 | 188.32 | 186.62 | 186.97 | 889,213 | -1.96(-1.04%) |
Jan 29, 2018 | 189.26 | 190.26 | 188.86 | 188.93 | 268,818 | -0.79(-0.41%) |
Jan 26, 2018 | 189.17 | 189.84 | 188.31 | 189.72 | 251,874 | +1.37(+0.73%) |
Jan 25, 2018 | 188.86 | 189.17 | 187.23 | 188.34 | 224,337 | +0.45(+0.24%) |
Jan 24, 2018 | 189.47 | 189.96 | 187.05 | 187.89 | 359,510 | -1.37(-0.72%) |
Jan 23, 2018 | 188.08 | 189.57 | 187.63 | 189.26 | 393,525 | +0.91(+0.48%) |
Jan 22, 2018 | 186.97 | 188.37 | 186.84 | 188.35 | 1,462,621 | +1.30(+0.69%) |
Jan 19, 2018 | 184.86 | 187.10 | 184.53 | 187.06 | 642,025 | +2.58(+1.40%) |
Jan 18, 2018 | 184.91 | 185.24 | 184.26 | 184.48 | 256,659 | -0.85(-0.46%) |
Jan 17, 2018 | 184.59 | 185.64 | 183.88 | 185.33 | 373,073 | +1.73(+0.94%) |
Jan 16, 2018 | 186.97 | 187.75 | 183.27 | 183.60 | 584,989 | -2.42(-1.30%) |
Jan 12, 2018 | 186.02 | 186.02 | 186.02 | 0 | +0.73(+0.39%) | |
Jan 11, 2018 | 182.63 | 185.41 | 182.40 | 185.29 | 578,894 | +3.07(+1.69%) |
Jan 10, 2018 | 181.98 | 182.28 | 180.94 | 182.22 | 607,736 | -0.32(-0.17%) |
Jan 09, 2018 | 182.75 | 183.14 | 182.15 | 182.54 | 366,759 | +0.20(+0.11%) |
Jan 08, 2018 | 182.36 | 182.68 | 180.68 | 182.34 | 531,021 | -0.12(-0.07%) |
Jan 05, 2018 | 182.65 | 182.65 | 181.55 | 182.46 | 524,936 | +0.59(+0.32%) |
Jan 04, 2018 | 182.66 | 182.90 | 181.51 | 181.88 | 434,403 | +0.41(+0.23%) |
Jan 03, 2018 | 180.82 | 181.80 | 180.76 | 181.46 | 593,015 | +0.59(+0.32%) |
Jan 02, 2018 | 179.71 | 180.89 | 178.99 | 180.88 | 973,414 | +1.75(+0.97%) |
Dec 29, 2017 | 179.13 | 179.13 | 179.13 | 0 | -1.44(-0.80%) | |
Dec 28, 2017 | 180.14 | 180.57 | 179.73 | 180.57 | 482,583 | +0.70(+0.39%) |
Dec 27, 2017 | 179.89 | 180.72 | 179.53 | 179.87 | 410,463 | +0.01(+0.01%) |
Dec 26, 2017 | 179.53 | 180.09 | 179.33 | 179.86 | 326,253 | +0.12(+0.07%) |
Dec 22, 2017 | 180.07 | 180.07 | 179.28 | 179.74 | 434,552 | -0.25(-0.14%) |
Dec 21, 2017 | 179.87 | 180.59 | 179.54 | 179.99 | 867,677 | +0.66(+0.37%) |
Dec 20, 2017 | 179.65 | 179.89 | 178.71 | 179.33 | 386,704 | +0.45(+0.25%) |
Dec 19, 2017 | 180.24 | 180.50 | 178.56 | 178.88 | 587,156 | -0.97(-0.54%) |
Dec 18, 2017 | 179.24 | 180.41 | 179.19 | 179.84 | 941,680 | +2.16(+1.22%) |
Dec 15, 2017 | 176.10 | 178.70 | 175.69 | 177.68 | 673,927 | +2.51(+1.43%) |
Dec 14, 2017 | 177.21 | 177.66 | 174.68 | 175.17 | 1,031,987 | -1.85(-1.04%) |
Dec 13, 2017 | 175.60 | 177.82 | 175.60 | 177.02 | 604,805 | +1.57(+0.89%) |
Dec 12, 2017 | 176.59 | 176.94 | 175.39 | 175.45 | 2,319,411 | -0.89(-0.50%) |
Dec 11, 2017 | 176.85 | 177.31 | 175.97 | 176.34 | 910,435 | -0.14(-0.08%) |
Dec 08, 2017 | 176.84 | 177.53 | 176.25 | 176.48 | 784,595 | +0.34(+0.19%) |
Dec 07, 2017 | 174.78 | 176.68 | 174.26 | 176.15 | 2,002,262 | +1.91(+1.10%) |
Dec 06, 2017 | 174.36 | 175.44 | 173.78 | 174.23 | 721,162 | -0.77(-0.44%) |
Dec 05, 2017 | 176.66 | 177.26 | 174.92 | 175.00 | 325,980 | -1.27(-0.72%) |
Dec 04, 2017 | 179.94 | 180.53 | 176.14 | 176.27 | 629,655 | -1.56(-0.88%) |
Dec 01, 2017 | 179.02 | 179.08 | 174.66 | 177.83 | 1,332,276 | -0.99(-0.55%) |
Nov 30, 2017 | 178.68 | 179.52 | 178.44 | 178.82 | 907,207 | +0.92(+0.52%) |
Nov 29, 2017 | 178.73 | 179.39 | 177.50 | 177.90 | 2,721,157 | -0.56(-0.31%) |
Nov 28, 2017 | 176.53 | 178.53 | 176.13 | 178.46 | 839,802 | +2.53(+1.44%) |
Nov 27, 2017 | 177.15 | 177.44 | 175.89 | 175.93 | 471,488 | -0.84(-0.48%) |
Nov 24, 2017 | 176.74 | 176.95 | 176.30 | 176.77 | 110,913 | +0.54(+0.30%) |
Nov 22, 2017 | 176.93 | 177.20 | 176.17 | 176.23 | 361,626 | -0.39(-0.22%) |
Nov 21, 2017 | 175.33 | 176.63 | 175.23 | 176.63 | 1,051,788 | +2.14(+1.23%) |
Nov 20, 2017 | 173.79 | 174.55 | 173.29 | 174.48 | 1,767,467 | +1.31(+0.76%) |
Nov 17, 2017 | 172.05 | 173.90 | 171.90 | 173.17 | 482,249 | +0.45(+0.26%) |
Nov 16, 2017 | 170.57 | 173.32 | 170.57 | 172.72 | 493,628 | +3.13(+1.85%) |
Nov 15, 2017 | 169.26 | 170.32 | 168.24 | 169.59 | 418,754 | -0.93(-0.54%) |
Nov 14, 2017 | 170.33 | 170.81 | 169.70 | 170.52 | 557,305 | -0.47(-0.27%) |
Nov 13, 2017 | 170.21 | 171.25 | 169.82 | 170.99 | 357,209 | -0.09(-0.05%) |
Nov 10, 2017 | 171.36 | 171.52 | 170.63 | 171.07 | 361,559 | +0.07(+0.04%) |
Nov 09, 2017 | 170.78 | 171.85 | 169.40 | 171.01 | 463,271 | -1.03(-0.60%) |
Nov 08, 2017 | 170.88 | 172.25 | 170.37 | 172.04 | 958,277 | +0.82(+0.48%) |
Nov 07, 2017 | 173.18 | 173.18 | 170.55 | 171.22 | 602,505 | -1.94(-1.12%) |
Nov 06, 2017 | 173.11 | 173.82 | 172.77 | 173.16 | 283,631 | +0.07(+0.04%) |
Nov 03, 2017 | 172.41 | 173.29 | 171.97 | 173.09 | 668,790 | +0.65(+0.38%) |
Nov 02, 2017 | 172.30 | 173.10 | 171.66 | 172.44 | 1,199,581 | +0.02(+0.01%) |
Nov 01, 2017 | 174.94 | 175.27 | 171.17 | 172.42 | 616,233 | -1.45(-0.83%) |
Oct 31, 2017 | 173.14 | 174.40 | 172.93 | 173.87 | 320,158 | +1.77(+1.03%) |
Oct 30, 2017 | 173.43 | 171.21 | 172.10 | 698,250 | -1.74(-1.00%) | |
Oct 27, 2017 | 172.69 | 173.97 | 172.10 | 173.84 | 929,578 | +1.46(+0.84%) |
Oct 26, 2017 | 172.23 | 173.07 | 172.00 | 172.38 | 506,222 | +0.41(+0.24%) |
Oct 25, 2017 | 172.55 | 172.82 | 170.62 | 171.97 | 784,239 | -0.90(-0.52%) |
Oct 24, 2017 | 172.96 | 173.55 | 172.62 | 172.87 | 558,430 | +0.30(+0.17%) |
Oct 23, 2017 | 173.76 | 173.90 | 172.36 | 172.58 | 324,815 | -1.10(-0.63%) |
Oct 20, 2017 | 174.01 | 174.20 | 173.38 | 173.68 | 387,154 | +1.00(+0.58%) |
Oct 19, 2017 | 171.95 | 172.68 | 171.10 | 172.67 | 306,703 | -0.36(-0.21%) |
Oct 18, 2017 | 173.17 | 173.42 | 172.39 | 173.04 | 283,906 | +0.86(+0.50%) |
Oct 17, 2017 | 172.49 | 173.28 | 171.91 | 172.17 | 455,834 | -0.39(-0.23%) |
Oct 16, 2017 | 173.12 | 173.85 | 172.23 | 172.57 | 477,712 | -0.21(-0.12%) |
Oct 13, 2017 | 173.47 | 173.80 | 172.62 | 172.78 | 347,633 | -0.49(-0.28%) |
Oct 12, 2017 | 173.07 | 173.61 | 172.62 | 173.27 | 493,214 | -0.07(-0.04%) |
Oct 11, 2017 | 173.46 | 173.80 | 173.00 | 173.33 | 354,692 | +0.03(+0.02%) |
Oct 10, 2017 | 173.71 | 174.09 | 172.72 | 173.30 | 821,189 | +0.10(+0.06%) |
Oct 09, 2017 | 174.38 | 174.75 | 172.88 | 173.20 | 423,388 | -1.00(-0.58%) |
Oct 06, 2017 | 173.28 | 174.28 | 173.08 | 174.20 | 437,671 | +0.22(+0.13%) |
Oct 05, 2017 | 174.45 | 174.45 | 173.60 | 173.98 | 419,588 | +0.15(+0.09%) |
Oct 04, 2017 | 173.78 | 174.48 | 173.30 | 173.83 | 593,318 | -0.11(-0.07%) |
Oct 03, 2017 | 173.93 | 174.00 | 172.84 | 173.94 | 1,606,382 | +0.43(+0.25%) |
Oct 02, 2017 | 171.57 | 173.51 | 171.51 | 173.51 | 842,916 | +2.17(+1.27%) |
Sep 29, 2017 | 170.72 | 171.45 | 170.64 | 171.34 | 458,174 | +0.62(+0.36%) |
Sep 28, 2017 | 170.06 | 170.92 | 169.56 | 170.72 | 321,364 | +0.50(+0.29%) |
Sep 27, 2017 | 167.69 | 170.65 | 167.65 | 170.22 | 502,923 | +3.66(+2.20%) |
Sep 26, 2017 | 166.52 | 167.17 | 166.43 | 166.56 | 325,163 | +0.22(+0.13%) |
Sep 25, 2017 | 166.70 | 166.97 | 165.45 | 166.35 | 400,125 | -0.40(-0.24%) |
Sep 22, 2017 | 165.94 | 167.20 | 165.94 | 166.75 | 312,623 | +0.49(+0.29%) |
Sep 21, 2017 | 166.44 | 166.89 | 165.75 | 166.26 | 224,344 | -0.12(-0.07%) |
Sep 20, 2017 | 166.09 | 166.65 | 165.75 | 166.38 | 145,372 | +0.35(+0.21%) |
Sep 19, 2017 | 166.48 | 166.64 | 165.63 | 166.02 | 273,647 | -0.25(-0.15%) |
Sep 18, 2017 | 165.36 | 166.74 | 165.24 | 166.27 | 640,993 | +1.47(+0.89%) |
Sep 15, 2017 | 164.18 | 164.98 | 163.95 | 164.80 | 317,773 | +0.51(+0.31%) |
Sep 14, 2017 | 164.00 | 164.63 | 163.72 | 164.29 | 427,843 | -0.10(-0.06%) |
Sep 13, 2017 | 164.28 | 164.78 | 164.00 | 164.40 | 584,264 | +0.14(+0.09%) |
Sep 12, 2017 | 164.00 | 164.32 | 163.59 | 164.25 | 693,285 | +0.72(+0.44%) |
Sep 11, 2017 | 163.43 | 164.00 | 163.02 | 163.54 | 236,610 | +1.33(+0.82%) |
Sep 08, 2017 | 161.91 | 162.89 | 161.63 | 162.21 | 135,746 | +0.07(+0.04%) |
Sep 07, 2017 | 162.50 | 162.70 | 161.68 | 162.14 | 192,098 | -0.08(-0.05%) |
Sep 06, 2017 | 162.88 | 163.10 | 161.67 | 162.22 | 357,739 | +0.12(+0.07%) |
Sep 05, 2017 | 163.24 | 163.75 | 161.24 | 162.10 | 250,354 | -1.09(-0.67%) |
Sep 01, 2017 | 162.65 | 163.34 | 162.25 | 163.19 | 170,665 | +0.72(+0.44%) |
Aug 31, 2017 | 161.16 | 162.50 | 160.94 | 162.47 | 525,463 | +1.96(+1.22%) |
Aug 30, 2017 | 159.21 | 160.75 | 159.14 | 160.51 | 217,294 | +1.22(+0.77%) |
Aug 29, 2017 | 157.63 | 159.58 | 157.63 | 159.29 | 231,745 | +0.35(+0.22%) |
Aug 28, 2017 | 158.39 | 158.97 | 158.06 | 158.94 | 249,687 | +1.30(+0.82%) |
Aug 25, 2017 | 158.31 | 158.52 | 157.30 | 157.64 | 227,745 | -0.09(-0.05%) |
Aug 24, 2017 | 158.02 | 158.23 | 157.16 | 157.72 | 713,655 | +0.54(+0.35%) |
Aug 23, 2017 | 156.60 | 157.63 | 156.45 | 157.18 | 201,030 | -0.54(-0.35%) |
Aug 22, 2017 | 156.23 | 157.86 | 156.05 | 157.72 | 287,210 | +1.87(+1.20%) |
Aug 21, 2017 | 155.79 | 155.99 | 155.04 | 155.85 | 801,086 | -0.02(-0.01%) |
Aug 18, 2017 | 155.58 | 156.60 | 154.98 | 155.87 | 387,227 | -0.14(-0.09%) |
Aug 17, 2017 | 158.41 | 159.24 | 155.92 | 156.01 | 451,913 | -2.83(-1.78%) |
Aug 16, 2017 | 158.98 | 159.72 | 158.60 | 158.84 | 199,983 | +0.18(+0.11%) |
Aug 15, 2017 | 160.16 | 160.16 | 158.57 | 158.66 | 338,746 | -1.15(-0.72%) |
Aug 14, 2017 | 158.56 | 159.88 | 158.21 | 159.81 | 234,385 | +2.34(+1.49%) |
Aug 11, 2017 | 156.65 | 157.68 | 156.26 | 157.47 | 462,620 | +1.02(+0.65%) |
Aug 10, 2017 | 159.04 | 159.04 | 156.34 | 156.44 | 785,848 | -3.25(-2.04%) |
Aug 09, 2017 | 159.89 | 160.46 | 159.10 | 159.69 | 634,808 | -1.18(-0.74%) |
Aug 08, 2017 | 161.57 | 162.97 | 160.47 | 160.88 | 1,481,676 | -0.71(-0.44%) |
Aug 07, 2017 | 160.94 | 161.84 | 160.50 | 161.59 | 388,197 | +0.90(+0.56%) |
Aug 04, 2017 | 160.75 | 160.92 | 159.99 | 160.69 | 313,892 | +0.43(+0.27%) |
Aug 03, 2017 | 160.94 | 161.31 | 159.73 | 160.26 | 387,374 | -0.57(-0.36%) |
Aug 02, 2017 | 162.72 | 162.91 | 160.05 | 160.83 | 784,140 | -1.95(-1.20%) |
Aug 01, 2017 | 163.33 | 163.33 | 161.86 | 162.78 | 651,886 | +0.21(+0.13%) |
Jul 31, 2017 | 163.59 | 163.78 | 161.99 | 162.57 | 349,561 | -0.75(-0.46%) |
Jul 28, 2017 | 163.21 | 163.75 | 162.81 | 163.32 | 499,616 | -0.45(-0.27%) |
Jul 27, 2017 | 165.94 | 166.02 | 162.61 | 163.76 | 1,350,943 | -1.76(-1.06%) |
Jul 26, 2017 | 166.15 | 166.15 | 165.29 | 165.52 | 423,168 | -0.44(-0.27%) |
Jul 25, 2017 | 166.03 | 166.27 | 165.24 | 165.96 | 632,801 | +0.82(+0.50%) |
Jul 24, 2017 | 164.21 | 165.21 | 163.97 | 165.14 | 403,035 | +0.76(+0.47%) |
Jul 21, 2017 | 165.01 | 165.20 | 164.16 | 164.38 | 560,283 | -0.68(-0.41%) |
Jul 20, 2017 | 165.06 | 165.48 | 164.58 | 165.06 | 344,015 | +0.09(+0.05%) |
Jul 19, 2017 | 163.81 | 165.07 | 163.80 | 164.97 | 238,627 | +1.59(+0.97%) |
Jul 18, 2017 | 163.24 | 163.59 | 162.59 | 163.38 | 1,232,040 | -0.23(-0.14%) |
Jul 17, 2017 | 163.48 | 164.08 | 163.13 | 163.61 | 1,247,042 | +0.09(+0.05%) |
Jul 14, 2017 | 162.88 | 164.19 | 162.88 | 163.53 | 482,394 | +0.42(+0.26%) |
Jul 13, 2017 | 163.22 | 163.22 | 161.78 | 163.11 | 245,826 | -0.06(-0.03%) |
Jul 12, 2017 | 162.64 | 163.95 | 162.58 | 163.16 | 410,321 | +1.44(+0.89%) |
Jul 11, 2017 | 161.03 | 162.09 | 160.40 | 161.72 | 329,003 | +0.83(+0.52%) |
Jul 10, 2017 | 161.10 | 161.84 | 160.11 | 160.89 | 460,234 | -0.52(-0.32%) |
Jul 07, 2017 | 159.98 | 161.65 | 159.64 | 161.40 | 1,359,406 | +2.03(+1.27%) |
Jul 06, 2017 | 160.05 | 160.81 | 159.09 | 159.38 | 1,194,102 | -2.12(-1.31%) |
Jul 05, 2017 | 161.09 | 161.57 | 160.36 | 161.50 | 1,835,140 | -0.09(-0.06%) |
Jul 03, 2017 | 161.48 | 162.05 | 160.81 | 161.59 | 698,185 | +0.62(+0.39%) |
Jun 30, 2017 | 161.13 | 161.87 | 160.84 | 160.97 | 455,743 | -0.07(-0.04%) |
Jun 29, 2017 | 163.09 | 163.09 | 159.27 | 161.04 | 412,575 | -1.66(-1.02%) |
Jun 28, 2017 | 160.85 | 162.94 | 160.42 | 162.70 | 387,768 | +2.76(+1.72%) |
Jun 27, 2017 | 162.13 | 162.34 | 159.88 | 159.94 | 774,711 | -2.29(-1.41%) |
Jun 26, 2017 | 162.57 | 163.03 | 161.25 | 162.23 | 386,009 | -0.20(-0.12%) |
Jun 23, 2017 | 161.31 | 162.59 | 160.49 | 162.43 | 438,643 | +1.31(+0.81%) |
Jun 22, 2017 | 160.31 | 161.50 | 159.92 | 161.13 | 542,604 | +0.88(+0.55%) |
Jun 21, 2017 | 160.10 | 161.35 | 159.85 | 160.25 | 429,852 | +0.45(+0.28%) |
Jun 20, 2017 | 161.00 | 161.08 | 159.62 | 159.80 | 884,363 | -1.29(-0.80%) |
Jun 19, 2017 | 159.96 | 161.33 | 159.78 | 161.09 | 288,594 | +1.92(+1.20%) |
Jun 16, 2017 | 158.78 | 159.26 | 158.11 | 159.17 | 630,851 | -0.33(-0.21%) |
Jun 15, 2017 | 158.40 | 159.63 | 158.40 | 159.50 | 511,610 | -0.93(-0.58%) |
Jun 14, 2017 | 161.16 | 161.25 | 159.54 | 160.43 | 396,883 | -0.70(-0.43%) |
Jun 13, 2017 | 160.54 | 161.13 | 160.22 | 161.13 | 464,356 | +1.04(+0.65%) |
Jun 12, 2017 | 160.41 | 160.71 | 158.92 | 160.09 | 652,763 | -0.39(-0.24%) |
Jun 09, 2017 | 161.65 | 162.90 | 159.31 | 160.48 | 885,618 | -0.70(-0.43%) |
Jun 08, 2017 | 159.37 | 161.42 | 159.01 | 161.17 | 265,634 | +1.83(+1.15%) |
Jun 07, 2017 | 159.43 | 160.07 | 158.79 | 159.34 | 639,600 | +0.07(+0.04%) |
Jun 06, 2017 | 158.34 | 160.14 | 158.01 | 159.28 | 922,636 | +0.06(+0.04%) |
Jun 05, 2017 | 160.42 | 160.72 | 159.09 | 159.22 | 282,829 | -1.08(-0.67%) |
Jun 02, 2017 | 159.31 | 161.29 | 159.08 | 160.30 | 608,200 | +1.38(+0.87%) |
Jun 01, 2017 | 156.21 | 158.97 | 155.97 | 158.91 | 579,375 | +3.13(+2.01%) |
May 31, 2017 | 156.35 | 156.51 | 153.88 | 155.78 | 629,205 | +0.03(+0.02%) |
May 30, 2017 | 156.45 | 156.86 | 155.65 | 155.76 | 597,575 | -1.07(-0.68%) |
May 26, 2017 | 156.73 | 157.08 | 156.02 | 156.82 | 261,418 | -0.11(-0.07%) |
May 25, 2017 | 157.26 | 157.76 | 156.58 | 156.94 | 201,786 | +0.35(+0.23%) |
May 24, 2017 | 156.12 | 156.83 | 155.78 | 156.59 | 463,041 | +0.56(+0.36%) |
May 23, 2017 | 156.27 | 156.44 | 155.08 | 156.02 | 346,640 | +0.07(+0.04%) |
May 22, 2017 | 155.01 | 156.16 | 155.01 | 155.96 | 404,008 | +1.25(+0.81%) |
May 19, 2017 | 154.35 | 155.57 | 154.34 | 154.71 | 267,984 | +0.60(+0.39%) |
May 18, 2017 | 153.14 | 154.64 | 152.94 | 154.11 | 584,270 | +0.53(+0.35%) |
May 17, 2017 | 155.48 | 156.08 | 153.47 | 153.57 | 520,549 | -4.40(-2.78%) |
May 16, 2017 | 158.06 | 158.43 | 156.72 | 157.97 | 872,368 | +0.29(+0.18%) |
May 15, 2017 | 156.95 | 158.37 | 156.95 | 157.68 | 346,167 | +1.21(+0.77%) |
May 12, 2017 | 156.46 | 156.86 | 155.97 | 156.47 | 291,033 | -0.61(-0.39%) |
May 11, 2017 | 157.45 | 157.56 | 155.53 | 157.08 | 315,117 | -0.86(-0.54%) |
May 10, 2017 | 156.58 | 158.06 | 156.32 | 157.94 | 644,909 | +1.14(+0.73%) |
May 09, 2017 | 156.39 | 157.01 | 156.08 | 156.80 | 415,332 | +0.49(+0.31%) |
May 08, 2017 | 157.01 | 157.17 | 155.74 | 156.31 | 353,180 | -1.09(-0.69%) |
May 05, 2017 | 156.84 | 157.40 | 155.59 | 157.40 | 268,790 | +1.16(+0.75%) |
May 04, 2017 | 156.62 | 156.64 | 155.21 | 156.23 | 436,736 | -0.12(-0.08%) |
May 03, 2017 | 156.85 | 157.00 | 155.63 | 156.36 | 665,074 | -1.04(-0.66%) |
May 02, 2017 | 158.29 | 158.66 | 156.90 | 157.40 | 418,195 | -0.75(-0.48%) |
May 01, 2017 | 157.65 | 158.47 | 156.86 | 158.15 | 738,942 | +1.05(+0.67%) |
Apr 28, 2017 | 158.85 | 159.26 | 157.03 | 157.10 | 789,323 | -1.75(-1.10%) |
Apr 27, 2017 | 158.70 | 159.38 | 158.39 | 158.85 | 371,023 | +0.58(+0.37%) |
Apr 26, 2017 | 157.57 | 159.02 | 157.34 | 158.26 | 910,564 | +0.61(+0.39%) |
Apr 25, 2017 | 157.38 | 158.28 | 157.38 | 157.65 | 841,828 | +1.56(+1.00%) |
Apr 24, 2017 | 156.12 | 156.43 | 155.50 | 156.09 | 373,258 | +1.98(+1.29%) |
Apr 21, 2017 | 154.30 | 154.64 | 153.67 | 154.11 | 305,346 | -0.58(-0.38%) |
Apr 20, 2017 | 153.55 | 154.87 | 153.21 | 154.69 | 834,961 | +1.82(+1.19%) |
Apr 19, 2017 | 152.39 | 154.00 | 152.39 | 152.87 | 819,231 | +0.94(+0.62%) |
Apr 18, 2017 | 151.28 | 152.04 | 150.75 | 151.93 | 248,901 | +0.13(+0.09%) |
Apr 17, 2017 | 150.60 | 151.89 | 150.23 | 151.80 | 300,215 | +1.66(+1.11%) |
Apr 13, 2017 | 151.18 | 151.76 | 150.11 | 150.14 | 470,084 | -1.11(-0.73%) |
Apr 12, 2017 | 152.83 | 153.21 | 151.12 | 151.25 | 317,314 | -1.77(-1.16%) |
Apr 11, 2017 | 151.48 | 153.04 | 151.12 | 153.02 | 422,703 | +0.98(+0.65%) |
Apr 10, 2017 | 151.89 | 153.24 | 151.17 | 152.04 | 377,699 | +0.37(+0.25%) |
Apr 07, 2017 | 151.24 | 152.17 | 150.75 | 151.66 | 441,985 | +0.08(+0.05%) |
Apr 06, 2017 | 150.63 | 151.65 | 149.87 | 151.59 | 695,178 | +1.19(+0.79%) |
Apr 05, 2017 | 153.14 | 153.65 | 150.21 | 150.40 | 747,389 | -1.70(-1.12%) |
Apr 04, 2017 | 152.35 | 153.11 | 151.50 | 152.09 | 473,448 | -0.42(-0.27%) |