Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 185.70 | 186.54 | 183.66 | 183.81 | 2,510,005 | -1.45(-0.78%) |
Apr 27, 2018 | 185.94 | 186.27 | 184.16 | 185.26 | 199,632 | -0.35(-0.19%) |
Apr 26, 2018 | 185.01 | 186.30 | 184.42 | 185.61 | 479,405 | +1.23(+0.67%) |
Apr 25, 2018 | 184.97 | 185.12 | 182.52 | 184.37 | 680,956 | -0.53(-0.29%) |
Apr 24, 2018 | 187.54 | 188.23 | 183.35 | 184.90 | 538,421 | -1.85(-0.99%) |
Apr 23, 2018 | 187.68 | 188.29 | 185.86 | 186.75 | 317,826 | -0.72(-0.39%) |
Apr 20, 2018 | 188.40 | 189.11 | 187.06 | 187.47 | 283,982 | -1.34(-0.71%) |
Apr 19, 2018 | 190.45 | 190.54 | 188.28 | 188.81 | 900,279 | -1.82(-0.95%) |
Apr 18, 2018 | 190.61 | 191.58 | 189.78 | 190.63 | 891,993 | +0.50(+0.26%) |
Apr 17, 2018 | 188.59 | 190.74 | 188.35 | 190.13 | 888,646 | +2.77(+1.48%) |
Apr 16, 2018 | 186.97 | 187.91 | 185.72 | 187.36 | 268,948 | +1.55(+0.83%) |
Apr 13, 2018 | 187.81 | 187.81 | 185.17 | 185.81 | 606,693 | -1.23(-0.66%) |
Apr 12, 2018 | 186.62 | 187.80 | 185.96 | 187.04 | 370,535 | +1.51(+0.81%) |
Apr 11, 2018 | 184.49 | 186.41 | 184.00 | 185.53 | 200,832 | +0.48(+0.26%) |
Apr 10, 2018 | 183.73 | 185.87 | 182.69 | 185.05 | 467,974 | +3.46(+1.91%) |
Apr 09, 2018 | 182.37 | 184.07 | 181.50 | 181.58 | 456,020 | +0.67(+0.37%) |
Apr 06, 2018 | 183.14 | 184.49 | 179.38 | 180.91 | 988,777 | -3.63(-1.97%) |
Apr 05, 2018 | 184.54 | 185.18 | 183.57 | 184.54 | 240,520 | +1.15(+0.63%) |
Apr 04, 2018 | 178.39 | 183.89 | 178.15 | 183.38 | 603,118 | +2.67(+1.48%) |
Apr 03, 2018 | 179.63 | 181.15 | 178.41 | 180.72 | 430,206 | +2.19(+1.22%) |
Apr 02, 2018 | 183.20 | 183.71 | 177.21 | 178.53 | 726,051 | -4.87(-2.66%) |
Mar 29, 2018 | 183.40 | 183.40 | 183.40 | 0 | +2.36(+1.30%) | |
Mar 28, 2018 | 182.35 | 182.70 | 180.00 | 181.04 | 342,718 | -0.89(-0.49%) |
Mar 27, 2018 | 186.70 | 187.20 | 181.09 | 181.94 | 1,534,162 | -4.11(-2.21%) |
Mar 26, 2018 | 184.40 | 186.12 | 182.35 | 186.05 | 579,596 | +4.22(+2.32%) |
Mar 23, 2018 | 185.96 | 186.74 | 181.82 | 181.82 | 377,314 | -4.07(-2.19%) |
Mar 22, 2018 | 188.43 | 190.12 | 185.80 | 185.89 | 539,519 | -4.29(-2.26%) |
Mar 21, 2018 | 189.29 | 191.51 | 189.10 | 190.18 | 263,087 | +1.04(+0.55%) |
Mar 20, 2018 | 188.91 | 189.75 | 188.54 | 189.15 | 585,970 | +0.55(+0.29%) |
Mar 19, 2018 | 189.73 | 189.85 | 186.33 | 188.60 | 378,144 | -1.86(-0.98%) |
Mar 16, 2018 | 189.88 | 191.10 | 189.50 | 190.46 | 321,706 | +0.61(+0.32%) |
Mar 15, 2018 | 191.68 | 191.68 | 189.22 | 189.86 | 317,489 | -1.29(-0.67%) |
Mar 14, 2018 | 192.48 | 192.84 | 190.64 | 191.14 | 374,897 | -0.51(-0.27%) |
Mar 13, 2018 | 193.77 | 193.91 | 191.28 | 191.65 | 1,840,249 | -1.09(-0.57%) |
Mar 12, 2018 | 193.09 | 193.25 | 192.06 | 192.75 | 264,542 | +0.37(+0.19%) |
Mar 09, 2018 | 190.52 | 192.54 | 189.60 | 192.37 | 373,813 | +3.00(+1.58%) |
Mar 08, 2018 | 189.86 | 190.28 | 188.14 | 189.38 | 253,571 | +0.29(+0.15%) |
Mar 07, 2018 | 189.27 | 189.09 | 379,725 | +1.94(+1.04%) | ||
Mar 06, 2018 | 185.87 | 187.17 | 184.06 | 187.15 | 270,388 | +2.17(+1.17%) |
Mar 05, 2018 | 183.10 | 185.69 | 182.43 | 184.97 | 342,235 | +1.35(+0.73%) |
Mar 02, 2018 | 178.39 | 184.10 | 178.34 | 183.63 | 505,130 | +3.58(+1.99%) |
Mar 01, 2018 | 180.66 | 182.01 | 177.85 | 180.04 | 895,612 | -1.01(-0.56%) |
Feb 28, 2018 | 184.19 | 184.60 | 181.01 | 181.05 | 528,969 | -2.55(-1.39%) |
Feb 27, 2018 | 185.97 | 186.91 | 183.56 | 183.60 | 513,821 | -2.24(-1.20%) |
Feb 26, 2018 | 185.24 | 186.28 | 184.03 | 185.84 | 569,990 | +1.47(+0.80%) |
Feb 23, 2018 | 183.30 | 184.46 | 181.94 | 184.37 | 324,099 | +2.30(+1.26%) |
Feb 22, 2018 | 181.86 | 182.07 | 811,938 | -0.14(-0.08%) | ||
Feb 21, 2018 | 182.25 | 185.39 | 182.18 | 182.22 | 914,582 | +0.17(+0.10%) |
Feb 20, 2018 | 181.76 | 183.58 | 181.61 | 182.04 | 518,273 | -0.92(-0.50%) |
Feb 16, 2018 | 182.97 | 182.97 | 182.97 | 0 | +0.34(+0.19%) | |
Feb 15, 2018 | 181.70 | 182.79 | 179.43 | 182.62 | 512,106 | +2.24(+1.24%) |
Feb 14, 2018 | 175.47 | 180.81 | 175.12 | 180.38 | 423,327 | +3.62(+2.05%) |
Feb 13, 2018 | 175.30 | 177.20 | 174.97 | 176.76 | 493,227 | +0.51(+0.29%) |
Feb 12, 2018 | 174.60 | 177.24 | 172.94 | 176.25 | 1,140,485 | +1.92(+1.10%) |
Feb 09, 2018 | 174.49 | 175.62 | 168.77 | 174.33 | 792,284 | +1.50(+0.87%) |
Feb 08, 2018 | 178.96 | 179.00 | 172.83 | 172.83 | 917,097 | -5.80(-3.25%) |
Feb 07, 2018 | 178.52 | 179.82 | 177.26 | 178.63 | 529,927 | +0.14(+0.08%) |
Feb 06, 2018 | 172.96 | 179.19 | 171.62 | 178.49 | 705,644 | -0.29(-0.16%) |
Feb 05, 2018 | 181.45 | 183.08 | 176.38 | 178.78 | 724,150 | -4.31(-2.35%) |
Feb 02, 2018 | 185.85 | 185.85 | 182.77 | 183.08 | 578,736 | -3.87(-2.07%) |
Feb 01, 2018 | 185.61 | 187.69 | 185.06 | 186.95 | 388,193 | +0.78(+0.42%) |
Jan 31, 2018 | 188.13 | 188.91 | 185.83 | 186.18 | 506,722 | -1.08(-0.57%) |
Jan 30, 2018 | 187.55 | 188.60 | 186.90 | 187.25 | 887,877 | -1.96(-1.04%) |
Jan 29, 2018 | 189.55 | 190.55 | 189.15 | 189.21 | 268,414 | -0.79(-0.41%) |
Jan 26, 2018 | 189.45 | 190.12 | 188.60 | 190.00 | 251,495 | +1.37(+0.73%) |
Jan 25, 2018 | 189.15 | 189.45 | 187.51 | 188.63 | 224,000 | +0.45(+0.24%) |
Jan 24, 2018 | 189.75 | 190.25 | 187.33 | 188.18 | 358,969 | -1.37(-0.72%) |
Jan 23, 2018 | 188.37 | 189.86 | 187.91 | 189.55 | 392,933 | +0.91(+0.48%) |
Jan 22, 2018 | 187.25 | 188.66 | 187.12 | 188.64 | 1,460,423 | +1.30(+0.69%) |
Jan 19, 2018 | 185.14 | 187.39 | 184.81 | 187.34 | 641,060 | +2.59(+1.40%) |
Jan 18, 2018 | 185.19 | 185.52 | 184.54 | 184.75 | 256,273 | -0.86(-0.46%) |
Jan 17, 2018 | 184.87 | 185.92 | 184.16 | 185.61 | 372,512 | +1.73(+0.94%) |
Jan 16, 2018 | 187.25 | 188.03 | 183.54 | 183.88 | 584,110 | -2.42(-1.30%) |
Jan 12, 2018 | 186.30 | 186.30 | 186.30 | 0 | +0.73(+0.39%) | |
Jan 11, 2018 | 182.91 | 185.69 | 182.68 | 185.57 | 578,024 | +3.07(+1.68%) |
Jan 10, 2018 | 182.25 | 182.55 | 181.22 | 182.50 | 606,823 | -0.32(-0.17%) |
Jan 09, 2018 | 183.02 | 183.42 | 182.43 | 182.81 | 366,207 | +0.20(+0.11%) |
Jan 08, 2018 | 182.63 | 182.96 | 180.95 | 182.61 | 530,223 | -0.12(-0.07%) |
Jan 05, 2018 | 182.93 | 182.93 | 181.82 | 182.74 | 524,147 | +0.59(+0.32%) |
Jan 04, 2018 | 182.94 | 183.18 | 181.78 | 182.15 | 433,750 | +0.41(+0.23%) |
Jan 03, 2018 | 181.09 | 182.07 | 181.03 | 181.74 | 592,124 | +0.59(+0.32%) |
Jan 02, 2018 | 179.98 | 181.16 | 179.26 | 181.15 | 971,951 | +1.75(+0.97%) |
Dec 29, 2017 | 179.40 | 179.40 | 179.40 | 0 | -1.44(-0.80%) | |
Dec 28, 2017 | 180.41 | 180.84 | 180.00 | 180.84 | 481,857 | +0.70(+0.39%) |
Dec 27, 2017 | 180.16 | 180.99 | 179.81 | 180.14 | 409,846 | +0.01(+0.00%) |
Dec 26, 2017 | 179.81 | 180.36 | 179.60 | 180.13 | 325,762 | +0.12(+0.07%) |
Dec 22, 2017 | 180.34 | 180.34 | 179.56 | 180.01 | 433,899 | -0.25(-0.14%) |
Dec 21, 2017 | 180.14 | 180.86 | 179.81 | 180.26 | 866,373 | +0.66(+0.37%) |
Dec 20, 2017 | 179.92 | 180.16 | 178.98 | 179.60 | 386,123 | +0.45(+0.25%) |
Dec 19, 2017 | 180.51 | 180.78 | 178.83 | 179.15 | 586,274 | -0.97(-0.54%) |
Dec 18, 2017 | 179.51 | 180.68 | 179.46 | 180.11 | 940,265 | +2.17(+1.22%) |
Dec 15, 2017 | 176.37 | 178.97 | 175.95 | 177.95 | 672,914 | +2.51(+1.43%) |
Dec 14, 2017 | 177.48 | 177.93 | 174.94 | 175.44 | 1,030,436 | -1.85(-1.04%) |
Dec 13, 2017 | 175.87 | 178.09 | 175.87 | 177.28 | 603,897 | +1.57(+0.89%) |
Dec 12, 2017 | 176.85 | 177.20 | 175.66 | 175.71 | 2,315,925 | -0.89(-0.50%) |
Dec 11, 2017 | 177.11 | 177.57 | 176.23 | 176.60 | 909,066 | -0.14(-0.08%) |
Dec 08, 2017 | 177.10 | 177.79 | 176.52 | 176.75 | 783,415 | +0.33(+0.19%) |
Dec 07, 2017 | 175.04 | 176.95 | 174.52 | 176.41 | 1,999,253 | +1.92(+1.10%) |
Dec 06, 2017 | 174.62 | 175.70 | 174.04 | 174.50 | 720,078 | -0.77(-0.44%) |
Dec 05, 2017 | 176.93 | 177.53 | 175.19 | 175.26 | 325,490 | -1.28(-0.72%) |
Dec 04, 2017 | 180.21 | 180.80 | 176.40 | 176.54 | 628,709 | -1.56(-0.88%) |
Dec 01, 2017 | 179.29 | 179.35 | 174.93 | 178.10 | 1,330,273 | -0.99(-0.55%) |
Nov 30, 2017 | 178.94 | 179.79 | 178.70 | 179.09 | 905,844 | +0.92(+0.52%) |
Nov 29, 2017 | 179.00 | 179.66 | 177.76 | 178.17 | 2,717,068 | -0.56(-0.31%) |
Nov 28, 2017 | 176.80 | 178.80 | 176.39 | 178.72 | 838,540 | +2.53(+1.44%) |
Nov 27, 2017 | 177.42 | 177.71 | 176.15 | 176.19 | 470,779 | -0.84(-0.48%) |
Nov 24, 2017 | 177.01 | 177.22 | 176.57 | 177.04 | 110,747 | +0.54(+0.30%) |
Nov 22, 2017 | 177.20 | 177.47 | 176.43 | 176.50 | 361,082 | -0.39(-0.22%) |
Nov 21, 2017 | 175.60 | 176.89 | 175.50 | 176.89 | 1,050,207 | +2.15(+1.23%) |
Nov 20, 2017 | 174.05 | 174.81 | 173.56 | 174.74 | 1,764,810 | +1.31(+0.76%) |
Nov 17, 2017 | 172.31 | 174.16 | 172.16 | 173.43 | 481,524 | +0.45(+0.26%) |
Nov 16, 2017 | 170.82 | 173.58 | 170.82 | 172.98 | 492,887 | +3.14(+1.85%) |
Nov 15, 2017 | 169.52 | 170.57 | 168.50 | 169.84 | 418,124 | -0.93(-0.55%) |
Nov 14, 2017 | 170.58 | 171.07 | 169.96 | 170.78 | 556,468 | -0.47(-0.27%) |
Nov 13, 2017 | 170.47 | 171.50 | 170.07 | 171.24 | 356,672 | -0.09(-0.05%) |
Nov 10, 2017 | 171.62 | 171.78 | 170.89 | 171.33 | 361,016 | +0.07(+0.04%) |
Nov 09, 2017 | 171.03 | 172.11 | 169.65 | 171.26 | 462,575 | -1.03(-0.60%) |
Nov 08, 2017 | 171.14 | 172.51 | 170.63 | 172.30 | 956,836 | +0.82(+0.48%) |
Nov 07, 2017 | 173.44 | 173.44 | 170.80 | 171.47 | 601,599 | -1.95(-1.12%) |
Nov 06, 2017 | 173.37 | 174.08 | 173.03 | 173.42 | 283,205 | +0.07(+0.04%) |
Nov 03, 2017 | 172.67 | 173.56 | 172.22 | 173.35 | 667,785 | +0.65(+0.38%) |
Nov 02, 2017 | 172.56 | 173.37 | 171.92 | 172.70 | 1,197,779 | +0.02(+0.01%) |
Nov 01, 2017 | 175.21 | 175.53 | 171.43 | 172.68 | 615,307 | -1.45(-0.83%) |
Oct 31, 2017 | 173.40 | 174.66 | 173.19 | 174.13 | 319,677 | +1.77(+1.03%) |
Oct 30, 2017 | 173.69 | 171.47 | 172.36 | 697,200 | -1.75(-1.00%) | |
Oct 27, 2017 | 172.95 | 174.23 | 172.36 | 174.10 | 928,181 | +1.46(+0.84%) |
Oct 26, 2017 | 172.49 | 173.34 | 172.26 | 172.64 | 505,461 | +0.41(+0.24%) |
Oct 25, 2017 | 172.81 | 173.08 | 170.88 | 172.23 | 783,061 | -0.90(-0.52%) |
Oct 24, 2017 | 173.22 | 173.81 | 172.88 | 173.13 | 557,591 | +0.30(+0.17%) |
Oct 23, 2017 | 174.03 | 174.16 | 172.62 | 172.84 | 324,326 | -1.10(-0.63%) |
Oct 20, 2017 | 174.27 | 174.47 | 173.64 | 173.94 | 386,572 | +1.01(+0.58%) |
Oct 19, 2017 | 172.21 | 172.94 | 171.36 | 172.93 | 306,242 | -0.36(-0.21%) |
Oct 18, 2017 | 173.43 | 173.68 | 172.65 | 173.30 | 283,479 | +0.86(+0.50%) |
Oct 17, 2017 | 172.75 | 173.55 | 172.16 | 172.43 | 455,149 | -0.39(-0.23%) |
Oct 16, 2017 | 173.38 | 174.11 | 172.49 | 172.83 | 476,994 | -0.21(-0.12%) |
Oct 13, 2017 | 173.73 | 174.06 | 172.87 | 173.04 | 347,111 | -0.49(-0.28%) |
Oct 12, 2017 | 173.34 | 173.87 | 172.88 | 173.53 | 492,472 | -0.07(-0.04%) |
Oct 11, 2017 | 173.72 | 174.06 | 173.26 | 173.59 | 354,158 | +0.03(+0.02%) |
Oct 10, 2017 | 173.97 | 174.35 | 172.98 | 173.56 | 819,955 | +0.11(+0.06%) |
Oct 09, 2017 | 174.64 | 175.01 | 173.14 | 173.46 | 422,752 | -1.01(-0.58%) |
Oct 06, 2017 | 173.55 | 174.54 | 173.34 | 174.47 | 437,013 | +0.22(+0.13%) |
Oct 05, 2017 | 174.72 | 174.72 | 173.86 | 174.25 | 418,958 | +0.15(+0.09%) |
Oct 04, 2017 | 174.04 | 174.74 | 173.56 | 174.09 | 592,427 | -0.11(-0.07%) |
Oct 03, 2017 | 174.19 | 174.26 | 173.09 | 174.21 | 1,603,968 | +0.43(+0.25%) |
Oct 02, 2017 | 171.83 | 173.78 | 171.77 | 173.78 | 841,650 | +2.18(+1.27%) |
Sep 29, 2017 | 170.98 | 171.71 | 170.90 | 171.60 | 457,485 | +0.62(+0.36%) |
Sep 28, 2017 | 170.31 | 171.18 | 169.82 | 170.98 | 320,881 | +0.50(+0.29%) |
Sep 27, 2017 | 167.95 | 170.91 | 167.90 | 170.48 | 502,167 | +3.66(+2.20%) |
Sep 26, 2017 | 166.77 | 167.42 | 166.68 | 166.81 | 324,675 | +0.22(+0.13%) |
Sep 25, 2017 | 166.95 | 167.22 | 165.70 | 166.60 | 399,524 | -0.40(-0.24%) |
Sep 22, 2017 | 166.19 | 167.45 | 166.19 | 167.00 | 312,153 | +0.49(+0.29%) |
Sep 21, 2017 | 166.69 | 167.14 | 166.00 | 166.51 | 224,007 | -0.12(-0.07%) |
Sep 20, 2017 | 166.34 | 166.90 | 166.00 | 166.63 | 145,153 | +0.36(+0.21%) |
Sep 19, 2017 | 166.73 | 166.89 | 165.88 | 166.27 | 273,236 | -0.25(-0.15%) |
Sep 18, 2017 | 165.61 | 166.99 | 165.49 | 166.52 | 640,030 | +1.47(+0.89%) |
Sep 15, 2017 | 164.42 | 165.23 | 164.19 | 165.05 | 317,295 | +0.51(+0.31%) |
Sep 14, 2017 | 164.25 | 164.87 | 163.96 | 164.54 | 427,200 | -0.11(-0.06%) |
Sep 13, 2017 | 164.53 | 165.03 | 164.24 | 164.64 | 583,386 | +0.14(+0.09%) |
Sep 12, 2017 | 164.24 | 164.57 | 163.84 | 164.50 | 692,244 | +0.72(+0.44%) |
Sep 11, 2017 | 163.68 | 164.24 | 163.26 | 163.78 | 236,254 | +1.33(+0.82%) |
Sep 08, 2017 | 162.15 | 163.13 | 161.88 | 162.45 | 135,542 | +0.07(+0.04%) |
Sep 07, 2017 | 162.75 | 162.95 | 161.93 | 162.38 | 191,809 | -0.08(-0.05%) |
Sep 06, 2017 | 163.12 | 163.34 | 161.91 | 162.46 | 357,201 | +0.12(+0.07%) |
Sep 05, 2017 | 163.49 | 163.99 | 161.48 | 162.35 | 249,978 | -1.09(-0.67%) |
Sep 01, 2017 | 162.89 | 163.59 | 162.49 | 163.44 | 170,408 | +0.72(+0.44%) |
Aug 31, 2017 | 161.40 | 162.75 | 161.19 | 162.72 | 524,674 | +1.96(+1.22%) |
Aug 30, 2017 | 159.44 | 161.00 | 159.38 | 160.76 | 216,968 | +1.23(+0.77%) |
Aug 29, 2017 | 157.87 | 159.82 | 157.87 | 159.53 | 231,396 | +0.35(+0.22%) |
Aug 28, 2017 | 158.63 | 159.21 | 158.29 | 159.18 | 249,312 | +1.30(+0.82%) |
Aug 25, 2017 | 158.54 | 158.76 | 157.54 | 157.88 | 227,402 | -0.09(-0.05%) |
Aug 24, 2017 | 158.26 | 158.47 | 157.40 | 157.96 | 712,582 | +0.55(+0.35%) |
Aug 23, 2017 | 156.84 | 157.87 | 156.69 | 157.41 | 200,728 | -0.55(-0.35%) |
Aug 22, 2017 | 156.47 | 158.09 | 156.29 | 157.96 | 286,778 | +1.88(+1.20%) |
Aug 21, 2017 | 156.03 | 156.23 | 155.27 | 156.09 | 799,882 | -0.02(-0.01%) |
Aug 18, 2017 | 155.82 | 156.83 | 155.21 | 156.10 | 386,645 | -0.14(-0.09%) |
Aug 17, 2017 | 158.65 | 159.48 | 156.15 | 156.25 | 451,234 | -2.83(-1.78%) |
Aug 16, 2017 | 159.22 | 159.96 | 158.84 | 159.08 | 199,682 | +0.18(+0.11%) |
Aug 15, 2017 | 160.40 | 160.40 | 158.81 | 158.90 | 338,237 | -1.15(-0.72%) |
Aug 14, 2017 | 158.80 | 160.12 | 158.45 | 160.05 | 234,033 | +2.34(+1.49%) |
Aug 11, 2017 | 156.89 | 157.91 | 156.50 | 157.70 | 461,924 | +1.03(+0.65%) |
Aug 10, 2017 | 159.28 | 159.28 | 156.57 | 156.68 | 784,667 | -3.25(-2.04%) |
Aug 09, 2017 | 160.13 | 160.70 | 159.34 | 159.93 | 633,854 | -1.19(-0.74%) |
Aug 08, 2017 | 161.81 | 163.22 | 160.71 | 161.12 | 1,479,449 | -0.71(-0.44%) |
Aug 07, 2017 | 161.19 | 162.09 | 160.74 | 161.83 | 387,614 | +0.90(+0.56%) |
Aug 04, 2017 | 160.99 | 161.16 | 160.23 | 160.93 | 313,420 | +0.43(+0.27%) |
Aug 03, 2017 | 161.19 | 161.55 | 159.97 | 160.50 | 386,792 | -0.58(-0.36%) |
Aug 02, 2017 | 162.97 | 163.16 | 160.29 | 161.07 | 782,961 | -1.95(-1.20%) |
Aug 01, 2017 | 163.57 | 163.57 | 162.11 | 163.03 | 650,906 | +0.21(+0.13%) |
Jul 31, 2017 | 163.84 | 164.02 | 162.23 | 162.81 | 349,035 | -0.75(-0.46%) |
Jul 28, 2017 | 163.46 | 163.99 | 163.05 | 163.56 | 498,865 | -0.45(-0.27%) |
Jul 27, 2017 | 166.19 | 166.27 | 162.85 | 164.01 | 1,348,913 | -1.76(-1.06%) |
Jul 26, 2017 | 166.40 | 166.40 | 165.54 | 165.77 | 422,532 | -0.44(-0.27%) |
Jul 25, 2017 | 166.28 | 166.52 | 165.49 | 166.21 | 631,850 | +0.82(+0.50%) |
Jul 24, 2017 | 164.45 | 165.46 | 164.21 | 165.39 | 402,429 | +0.77(+0.47%) |
Jul 21, 2017 | 165.26 | 165.45 | 164.40 | 164.62 | 559,441 | -0.68(-0.41%) |
Jul 20, 2017 | 165.30 | 165.73 | 164.83 | 165.30 | 343,498 | +0.09(+0.05%) |
Jul 19, 2017 | 164.06 | 165.32 | 164.05 | 165.22 | 238,268 | +1.59(+0.97%) |
Jul 18, 2017 | 163.49 | 163.84 | 162.83 | 163.63 | 1,230,188 | -0.23(-0.14%) |
Jul 17, 2017 | 163.72 | 164.33 | 163.38 | 163.86 | 1,245,168 | +0.09(+0.05%) |
Jul 14, 2017 | 163.12 | 164.43 | 163.12 | 163.77 | 481,669 | +0.42(+0.26%) |
Jul 13, 2017 | 163.47 | 163.47 | 162.02 | 163.35 | 245,456 | -0.06(-0.04%) |
Jul 12, 2017 | 162.88 | 164.19 | 162.82 | 163.41 | 409,705 | +1.45(+0.89%) |
Jul 11, 2017 | 161.27 | 162.34 | 160.64 | 161.96 | 328,509 | +0.83(+0.52%) |
Jul 10, 2017 | 161.34 | 162.09 | 160.35 | 161.13 | 459,542 | -0.52(-0.32%) |
Jul 07, 2017 | 160.22 | 161.90 | 159.88 | 161.65 | 1,357,363 | +2.03(+1.27%) |
Jul 06, 2017 | 160.29 | 161.05 | 159.33 | 159.62 | 1,192,307 | -2.12(-1.31%) |
Jul 05, 2017 | 161.33 | 161.82 | 160.60 | 161.74 | 1,832,382 | -0.10(-0.06%) |
Jul 03, 2017 | 161.72 | 162.29 | 161.05 | 161.84 | 697,136 | +0.62(+0.39%) |
Jun 30, 2017 | 161.37 | 162.11 | 161.08 | 161.22 | 455,058 | -0.07(-0.04%) |
Jun 29, 2017 | 163.34 | 163.34 | 159.51 | 161.28 | 411,955 | -1.66(-1.02%) |
Jun 28, 2017 | 161.09 | 163.19 | 160.66 | 162.94 | 387,185 | +2.76(+1.72%) |
Jun 27, 2017 | 162.37 | 162.58 | 160.12 | 160.18 | 773,547 | -2.29(-1.41%) |
Jun 26, 2017 | 162.81 | 163.28 | 161.49 | 162.48 | 385,429 | -0.20(-0.12%) |
Jun 23, 2017 | 161.55 | 162.84 | 160.73 | 162.68 | 437,984 | +1.31(+0.81%) |
Jun 22, 2017 | 160.55 | 161.74 | 160.16 | 161.37 | 541,788 | +0.88(+0.55%) |
Jun 21, 2017 | 160.35 | 161.60 | 160.09 | 160.49 | 429,206 | +0.45(+0.28%) |
Jun 20, 2017 | 161.24 | 161.32 | 159.86 | 160.04 | 883,034 | -1.29(-0.80%) |
Jun 19, 2017 | 160.20 | 161.57 | 160.02 | 161.33 | 288,160 | +1.92(+1.20%) |
Jun 16, 2017 | 159.02 | 159.50 | 158.35 | 159.41 | 629,902 | -0.34(-0.21%) |
Jun 15, 2017 | 158.64 | 159.87 | 158.64 | 159.75 | 510,841 | -0.93(-0.58%) |
Jun 14, 2017 | 161.41 | 161.49 | 159.78 | 160.67 | 396,287 | -0.70(-0.43%) |
Jun 13, 2017 | 160.79 | 161.37 | 160.46 | 161.37 | 463,658 | +1.04(+0.65%) |
Jun 12, 2017 | 160.65 | 160.95 | 159.16 | 160.33 | 651,782 | -0.39(-0.24%) |
Jun 09, 2017 | 161.89 | 163.15 | 159.55 | 160.72 | 884,287 | -0.70(-0.43%) |
Jun 08, 2017 | 159.61 | 161.66 | 159.25 | 161.42 | 265,235 | +1.83(+1.15%) |
Jun 07, 2017 | 159.67 | 160.31 | 159.03 | 159.58 | 638,638 | +0.07(+0.04%) |
Jun 06, 2017 | 158.58 | 160.38 | 158.25 | 159.51 | 921,249 | +0.06(+0.04%) |
Jun 05, 2017 | 160.66 | 160.96 | 159.32 | 159.46 | 282,404 | -1.08(-0.67%) |
Jun 02, 2017 | 159.55 | 161.53 | 159.32 | 160.54 | 607,286 | +1.39(+0.87%) |
Jun 01, 2017 | 156.45 | 159.21 | 156.20 | 159.15 | 578,504 | +3.13(+2.01%) |
May 31, 2017 | 156.58 | 156.75 | 154.11 | 156.02 | 628,259 | +0.03(+0.02%) |
May 30, 2017 | 156.69 | 157.10 | 155.88 | 155.99 | 596,677 | -1.07(-0.68%) |
May 26, 2017 | 156.97 | 157.32 | 156.26 | 157.06 | 261,025 | -0.12(-0.07%) |
May 25, 2017 | 157.50 | 158.00 | 156.81 | 157.18 | 201,483 | +0.35(+0.23%) |
May 24, 2017 | 156.35 | 157.07 | 156.01 | 156.82 | 462,345 | +0.56(+0.36%) |
May 23, 2017 | 156.51 | 156.68 | 155.31 | 156.26 | 346,119 | +0.07(+0.04%) |
May 22, 2017 | 155.25 | 156.39 | 155.25 | 156.19 | 403,401 | +1.25(+0.81%) |
May 19, 2017 | 154.59 | 155.81 | 154.58 | 154.94 | 267,582 | +0.60(+0.39%) |
May 18, 2017 | 153.37 | 154.87 | 153.17 | 154.34 | 583,392 | +0.53(+0.35%) |
May 17, 2017 | 155.71 | 156.31 | 153.70 | 153.80 | 519,767 | -4.40(-2.78%) |
May 16, 2017 | 158.29 | 158.66 | 156.96 | 158.21 | 871,057 | +0.29(+0.18%) |
May 15, 2017 | 157.19 | 158.61 | 157.19 | 157.92 | 345,647 | +1.21(+0.77%) |
May 12, 2017 | 156.70 | 157.10 | 156.20 | 156.71 | 290,596 | -0.61(-0.39%) |
May 11, 2017 | 157.69 | 157.80 | 155.76 | 157.32 | 314,643 | -0.86(-0.54%) |
May 10, 2017 | 156.81 | 158.30 | 156.55 | 158.18 | 643,940 | +1.15(+0.73%) |
May 09, 2017 | 156.62 | 157.25 | 156.31 | 157.03 | 414,708 | +0.49(+0.31%) |
May 08, 2017 | 157.25 | 157.40 | 155.98 | 156.54 | 352,649 | -1.09(-0.69%) |
May 05, 2017 | 157.08 | 157.63 | 155.83 | 157.63 | 268,386 | +1.17(+0.75%) |
May 04, 2017 | 156.86 | 156.88 | 155.45 | 156.47 | 436,080 | -0.12(-0.08%) |
May 03, 2017 | 157.09 | 157.23 | 155.86 | 156.59 | 664,074 | -1.04(-0.66%) |
May 02, 2017 | 158.53 | 158.90 | 157.14 | 157.63 | 417,566 | -0.75(-0.48%) |