Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 197.52 | 200.80 | 197.27 | 199.76 | 1,345,996 | +2.69(+1.36%) |
Jul 30, 2018 | 199.50 | 199.99 | 196.80 | 197.08 | 2,287,019 | -2.46(-1.23%) |
Jul 27, 2018 | 204.60 | 204.68 | 198.63 | 199.54 | 3,690,327 | -4.78(-2.34%) |
Jul 26, 2018 | 203.39 | 205.51 | 203.12 | 204.33 | 913,618 | +0.98(+0.48%) |
Jul 25, 2018 | 201.96 | 203.42 | 201.57 | 203.34 | 645,505 | +1.51(+0.75%) |
Jul 24, 2018 | 206.10 | 206.56 | 201.03 | 201.83 | 1,193,010 | -3.26(-1.59%) |
Jul 23, 2018 | 204.52 | 205.51 | 203.64 | 205.10 | 518,716 | +0.25(+0.12%) |
Jul 20, 2018 | 205.47 | 205.98 | 204.68 | 204.85 | 613,351 | -0.82(-0.40%) |
Jul 19, 2018 | 204.10 | 205.84 | 203.26 | 205.66 | 547,734 | +1.33(+0.65%) |
Jul 18, 2018 | 203.89 | 204.49 | 202.40 | 204.34 | 389,909 | +0.45(+0.22%) |
Jul 17, 2018 | 201.84 | 204.22 | 201.79 | 203.88 | 611,758 | +1.82(+0.90%) |
Jul 16, 2018 | 203.45 | 203.79 | 201.07 | 202.06 | 524,666 | -1.22(-0.60%) |
Jul 13, 2018 | 203.73 | 204.56 | 203.02 | 203.29 | 846,557 | -0.34(-0.17%) |
Jul 12, 2018 | 203.06 | 203.81 | 201.60 | 203.62 | 999,614 | +1.82(+0.90%) |
Jul 11, 2018 | 201.82 | 203.40 | 201.56 | 201.81 | 957,869 | -1.23(-0.61%) |
Jul 10, 2018 | 204.73 | 204.91 | 202.00 | 203.04 | 443,163 | -1.22(-0.60%) |
Jul 09, 2018 | 204.30 | 204.82 | 202.94 | 204.26 | 481,690 | +1.03(+0.51%) |
Jul 06, 2018 | 201.39 | 203.45 | 201.14 | 203.23 | 479,771 | +1.90(+0.94%) |
Jul 05, 2018 | 199.95 | 201.33 | 198.84 | 201.33 | 628,568 | +2.46(+1.24%) |
Jul 03, 2018 | 198.87 | 198.87 | 198.87 | 0 | +0.60(+0.30%) | |
Jul 02, 2018 | 195.23 | 198.32 | 194.83 | 198.27 | 546,493 | +1.90(+0.97%) |
Jun 29, 2018 | 197.19 | 197.86 | 196.15 | 196.37 | 857,383 | +0.03(+0.01%) |
Jun 28, 2018 | 195.11 | 196.72 | 193.72 | 196.34 | 831,356 | +1.02(+0.52%) |
Jun 27, 2018 | 199.47 | 199.88 | 195.19 | 195.32 | 1,295,488 | -4.04(-2.03%) |
Jun 26, 2018 | 197.99 | 200.24 | 197.65 | 199.35 | 697,899 | +1.62(+0.82%) |
Jun 25, 2018 | 201.29 | 201.29 | 196.66 | 197.74 | 1,195,746 | -4.21(-2.08%) |
Jun 22, 2018 | 204.31 | 204.31 | 201.72 | 201.95 | 965,618 | -1.57(-0.77%) |
Jun 21, 2018 | 206.17 | 206.24 | 202.88 | 203.51 | 708,069 | -2.49(-1.21%) |
Jun 20, 2018 | 205.23 | 206.37 | 204.89 | 206.00 | 471,222 | +1.76(+0.86%) |
Jun 19, 2018 | 203.08 | 204.38 | 201.48 | 204.25 | 424,961 | -0.27(-0.13%) |
Jun 18, 2018 | 202.61 | 204.57 | 202.03 | 204.51 | 727,276 | +0.94(+0.46%) |
Jun 15, 2018 | 203.57 | 203.42 | 203.57 | 1,557,009 | +0.15(+0.08%) | |
Jun 14, 2018 | 202.71 | 203.55 | 201.95 | 203.42 | 504,017 | +1.53(+0.76%) |
Jun 13, 2018 | 202.60 | 203.17 | 201.35 | 201.89 | 646,894 | -0.39(-0.19%) |
Jun 12, 2018 | 200.86 | 202.60 | 200.84 | 202.28 | 512,474 | +1.80(+0.90%) |
Jun 11, 2018 | 199.86 | 200.82 | 199.59 | 200.49 | 515,940 | +0.70(+0.35%) |
Jun 08, 2018 | 198.54 | 199.85 | 198.36 | 199.79 | 477,800 | +1.13(+0.57%) |
Jun 07, 2018 | 200.85 | 200.98 | 197.54 | 198.65 | 926,473 | -2.02(-1.01%) |
Jun 06, 2018 | 200.70 | 200.67 | 581,023 | +1.65(+0.83%) | ||
Jun 05, 2018 | 197.38 | 199.16 | 197.17 | 199.02 | 688,376 | +1.57(+0.79%) |
Jun 04, 2018 | 197.21 | 197.45 | 195.51 | 197.45 | 333,064 | +0.66(+0.34%) |
Jun 01, 2018 | 196.38 | 197.36 | 195.61 | 196.79 | 693,504 | +1.82(+0.93%) |
May 31, 2018 | 196.50 | 197.07 | 194.63 | 194.97 | 649,856 | -1.46(-0.74%) |
May 30, 2018 | 194.65 | 196.89 | 194.52 | 196.43 | 625,319 | +2.93(+1.51%) |
May 29, 2018 | 192.58 | 194.09 | 191.74 | 193.50 | 375,707 | -0.14(-0.07%) |
May 25, 2018 | 193.65 | 193.65 | 193.65 | 0 | -0.13(-0.07%) | |
May 24, 2018 | 193.48 | 194.21 | 192.20 | 193.78 | 257,021 | +0.23(+0.12%) |
May 23, 2018 | 192.50 | 193.98 | 192.40 | 193.55 | 285,236 | +0.33(+0.17%) |
May 22, 2018 | 195.45 | 195.58 | 193.10 | 193.22 | 476,290 | -1.94(-1.00%) |
May 21, 2018 | 195.29 | 195.88 | 194.66 | 195.16 | 482,751 | +0.78(+0.40%) |
May 18, 2018 | 194.32 | 194.95 | 193.77 | 194.38 | 1,319,730 | +0.48(+0.25%) |
May 17, 2018 | 193.25 | 194.38 | 192.96 | 193.91 | 441,210 | +0.65(+0.34%) |
May 16, 2018 | 191.45 | 193.88 | 191.45 | 193.25 | 584,807 | +2.07(+1.08%) |
May 15, 2018 | 190.67 | 191.47 | 189.66 | 191.19 | 1,336,228 | -0.16(-0.09%) |
May 14, 2018 | 192.40 | 193.40 | 191.02 | 191.35 | 657,621 | -0.78(-0.41%) |
May 11, 2018 | 191.72 | 192.36 | 190.84 | 192.13 | 1,959,232 | +0.51(+0.27%) |
May 10, 2018 | 190.80 | 192.57 | 190.51 | 191.62 | 389,113 | +1.22(+0.64%) |
May 09, 2018 | 189.61 | 190.84 | 188.69 | 190.40 | 465,489 | +1.11(+0.59%) |
May 08, 2018 | 188.22 | 189.32 | 188.14 | 189.28 | 270,822 | +0.87(+0.46%) |
May 07, 2018 | 187.27 | 189.29 | 187.04 | 188.41 | 774,687 | +1.87(+1.00%) |
May 04, 2018 | 183.67 | 187.45 | 183.17 | 186.53 | 318,813 | +2.18(+1.18%) |
May 03, 2018 | 184.65 | 185.19 | 182.11 | 184.35 | 440,050 | -1.12(-0.60%) |
May 02, 2018 | 184.55 | 186.89 | 184.46 | 185.47 | 217,081 | +0.88(+0.47%) |
May 01, 2018 | 183.20 | 184.93 | 181.80 | 184.59 | 657,269 | +1.05(+0.57%) |
Apr 30, 2018 | 185.44 | 186.27 | 183.40 | 183.54 | 2,513,575 | -1.45(-0.78%) |
Apr 27, 2018 | 185.68 | 186.00 | 183.90 | 185.00 | 199,916 | -0.35(-0.19%) |
Apr 26, 2018 | 184.75 | 186.03 | 184.16 | 185.34 | 480,087 | +1.23(+0.67%) |
Apr 25, 2018 | 184.71 | 184.85 | 182.26 | 184.11 | 681,925 | -0.53(-0.29%) |
Apr 24, 2018 | 187.27 | 187.97 | 183.09 | 184.64 | 539,187 | -1.85(-0.99%) |
Apr 23, 2018 | 187.42 | 188.02 | 185.60 | 186.49 | 318,279 | -0.72(-0.38%) |
Apr 20, 2018 | 188.13 | 188.84 | 186.79 | 187.21 | 284,386 | -1.34(-0.71%) |
Apr 19, 2018 | 190.18 | 190.27 | 188.01 | 188.54 | 901,560 | -1.82(-0.95%) |
Apr 18, 2018 | 190.34 | 191.31 | 189.51 | 190.36 | 893,261 | +0.50(+0.26%) |
Apr 17, 2018 | 188.32 | 190.46 | 188.08 | 189.86 | 889,910 | +2.77(+1.48%) |
Apr 16, 2018 | 186.71 | 187.64 | 185.46 | 187.09 | 269,330 | +1.55(+0.83%) |
Apr 13, 2018 | 187.54 | 187.54 | 184.91 | 185.54 | 607,556 | -1.23(-0.66%) |
Apr 12, 2018 | 186.35 | 187.53 | 185.69 | 186.77 | 371,062 | +1.51(+0.81%) |
Apr 11, 2018 | 184.23 | 186.15 | 183.74 | 185.26 | 201,117 | +0.48(+0.26%) |
Apr 10, 2018 | 183.47 | 185.60 | 182.43 | 184.78 | 468,640 | +3.46(+1.91%) |
Apr 09, 2018 | 182.11 | 183.80 | 181.24 | 181.32 | 456,668 | +0.67(+0.37%) |
Apr 06, 2018 | 182.88 | 184.23 | 179.13 | 180.65 | 990,183 | -3.62(-1.97%) |
Apr 05, 2018 | 184.28 | 184.92 | 183.31 | 184.28 | 240,862 | +1.15(+0.63%) |
Apr 04, 2018 | 178.13 | 183.63 | 177.89 | 183.12 | 603,975 | +2.66(+1.48%) |
Apr 03, 2018 | 179.37 | 180.89 | 178.15 | 180.46 | 430,817 | +2.18(+1.22%) |
Apr 02, 2018 | 182.94 | 183.45 | 176.96 | 178.28 | 727,083 | -4.86(-2.65%) |
Mar 29, 2018 | 183.14 | 183.14 | 183.14 | 0 | +2.35(+1.30%) | |
Mar 28, 2018 | 182.09 | 182.44 | 179.74 | 180.79 | 343,205 | -0.89(-0.49%) |
Mar 27, 2018 | 186.44 | 186.94 | 180.83 | 181.68 | 1,536,344 | -4.10(-2.21%) |
Mar 26, 2018 | 184.14 | 185.86 | 182.09 | 185.78 | 580,420 | +4.22(+2.32%) |
Mar 23, 2018 | 185.70 | 186.47 | 181.56 | 181.56 | 377,851 | -4.06(-2.19%) |
Mar 22, 2018 | 188.16 | 189.85 | 185.53 | 185.63 | 540,287 | -4.28(-2.26%) |
Mar 21, 2018 | 189.02 | 191.24 | 188.83 | 189.91 | 263,461 | +1.04(+0.55%) |
Mar 20, 2018 | 188.64 | 189.48 | 188.27 | 188.88 | 586,804 | +0.55(+0.29%) |
Mar 19, 2018 | 189.46 | 189.58 | 186.07 | 188.33 | 378,682 | -1.86(-0.98%) |
Mar 16, 2018 | 189.61 | 190.83 | 189.23 | 190.19 | 322,163 | +0.60(+0.32%) |
Mar 15, 2018 | 191.41 | 191.41 | 188.95 | 189.59 | 317,940 | -1.29(-0.67%) |
Mar 14, 2018 | 192.21 | 192.57 | 190.37 | 190.87 | 375,430 | -0.51(-0.27%) |
Mar 13, 2018 | 193.49 | 193.64 | 191.01 | 191.38 | 1,842,866 | -1.09(-0.57%) |
Mar 12, 2018 | 192.81 | 192.97 | 191.78 | 192.47 | 264,918 | +0.37(+0.19%) |
Mar 09, 2018 | 190.25 | 192.26 | 189.33 | 192.10 | 374,344 | +2.99(+1.58%) |
Mar 08, 2018 | 189.59 | 190.01 | 187.87 | 189.11 | 253,932 | +0.29(+0.15%) |
Mar 07, 2018 | 189.00 | 188.82 | 380,265 | +1.94(+1.04%) | ||
Mar 06, 2018 | 185.60 | 186.90 | 183.80 | 186.88 | 270,772 | +2.17(+1.17%) |
Mar 05, 2018 | 182.84 | 185.42 | 182.17 | 184.71 | 342,722 | +1.34(+0.73%) |
Mar 02, 2018 | 178.14 | 183.84 | 178.09 | 183.37 | 505,849 | +3.58(+1.99%) |
Mar 01, 2018 | 180.40 | 181.75 | 177.60 | 179.79 | 896,886 | -1.01(-0.56%) |
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%) |