Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 102.68 | 104.71 | 102.27 | 104.31 | 146,106 | +1.63(+1.59%) |
Jan 30, 2018 | 103.90 | 104.31 | 101.86 | 102.68 | 306,135 | -2.04(-1.95%) |
Jan 29, 2018 | 104.31 | 105.53 | 103.08 | 104.71 | 250,885 | +0.00(+0.00%) |
Jan 26, 2018 | 107.16 | 107.57 | 101.05 | 104.71 | 438,707 | -2.44(-2.28%) |
Jan 25, 2018 | 107.97 | 108.34 | 105.94 | 107.16 | 144,295 | -0.41(-0.38%) |
Jan 24, 2018 | 109.19 | 111.23 | 106.75 | 107.57 | 211,653 | -1.63(-1.49%) |
Jan 23, 2018 | 108.79 | 111.64 | 107.16 | 109.19 | 212,888 | +1.22(+1.13%) |
Jan 22, 2018 | 107.97 | 109.19 | 106.34 | 107.97 | 243,154 | +0.41(+0.38%) |
Jan 19, 2018 | 108.79 | 109.60 | 106.75 | 107.57 | 161,323 | -1.63(-1.49%) |
Jan 18, 2018 | 112.05 | 112.45 | 108.79 | 109.19 | 241,407 | -2.85(-2.55%) |
Jan 17, 2018 | 111.64 | 113.68 | 111.27 | 112.05 | 125,638 | +0.81(+0.73%) |
Jan 16, 2018 | 118.16 | 118.97 | 110.87 | 111.23 | 277,687 | -6.52(-5.54%) |
Jan 12, 2018 | 117.75 | 117.75 | 117.75 | 0 | +2.85(+2.48%) | |
Jan 11, 2018 | 113.27 | 115.31 | 112.05 | 114.90 | 263,710 | +1.22(+1.08%) |
Jan 10, 2018 | 110.83 | 116.12 | 110.42 | 113.68 | 329,110 | +0.41(+0.36%) |
Jan 09, 2018 | 112.05 | 114.08 | 110.42 | 113.27 | 245,935 | +0.81(+0.72%) |
Jan 08, 2018 | 116.53 | 116.94 | 111.23 | 112.45 | 288,058 | -2.45(-2.13%) |
Jan 05, 2018 | 118.16 | 118.67 | 114.49 | 114.90 | 246,532 | -2.85(-2.42%) |
Jan 04, 2018 | 122.23 | 123.05 | 116.94 | 117.75 | 262,729 | -4.48(-3.67%) |
Jan 03, 2018 | 125.90 | 126.31 | 121.42 | 122.23 | 200,220 | -3.26(-2.60%) |
Jan 02, 2018 | 123.86 | 127.53 | 123.46 | 125.49 | 277,008 | +2.44(+1.99%) |
Dec 29, 2017 | 123.05 | 123.05 | 123.05 | 0 | +2.04(+1.68%) | |
Dec 28, 2017 | 114.49 | 121.42 | 114.08 | 121.01 | 307,393 | +6.11(+5.32%) |
Dec 27, 2017 | 116.94 | 117.34 | 114.08 | 114.90 | 247,945 | -2.44(-2.08%) |
Dec 26, 2017 | 120.60 | 121.83 | 115.10 | 117.34 | 429,634 | -4.08(-3.36%) |
Dec 22, 2017 | 125.49 | 126.31 | 119.79 | 121.42 | 324,588 | -4.07(-3.25%) |
Dec 21, 2017 | 123.05 | 127.12 | 122.64 | 125.49 | 351,684 | +4.48(+3.70%) |
Dec 20, 2017 | 124.68 | 124.68 | 120.60 | 121.01 | 276,752 | -3.26(-2.62%) |
Dec 19, 2017 | 124.27 | 125.09 | 122.23 | 124.27 | 183,655 | +0.00(+0.00%) |
Dec 18, 2017 | 123.05 | 125.49 | 116.94 | 124.27 | 447,974 | +1.22(+0.99%) |
Dec 15, 2017 | 128.34 | 129.57 | 121.42 | 123.05 | 541,496 | -5.70(-4.43%) |
Dec 14, 2017 | 123.86 | 128.75 | 123.86 | 128.75 | 277,144 | +5.30(+4.29%) |
Dec 13, 2017 | 125.09 | 125.09 | 119.18 | 123.46 | 309,880 | -0.81(-0.66%) |
Dec 12, 2017 | 127.53 | 130.38 | 123.46 | 124.27 | 396,573 | +0.00(+0.00%) |
Dec 11, 2017 | 118.97 | 125.90 | 118.97 | 124.27 | 384,321 | +4.89(+4.10%) |
Dec 08, 2017 | 117.34 | 119.79 | 115.72 | 119.38 | 233,158 | +0.00(+0.00%) |
Dec 07, 2017 | 115.31 | 118.16 | 114.49 | 235,703 | +0.00(+0.00%) | |
Dec 06, 2017 | 121.42 | 122.23 | 115.31 | 116.12 | 469,742 | -1.63(-1.38%) |
Dec 05, 2017 | 119.38 | 121.42 | 116.53 | 117.75 | 387,296 | +1.22(+1.05%) |
Dec 04, 2017 | 115.31 | 119.38 | 114.70 | 116.53 | 272,240 | +2.44(+2.14%) |
Dec 01, 2017 | 114.49 | 116.53 | 112.05 | 114.08 | 277,879 | -0.41(-0.36%) |
Nov 30, 2017 | 125.74 | 125.74 | 112.89 | 114.49 | 656,845 | -9.24(-7.47%) |
Nov 29, 2017 | 130.96 | 131.77 | 120.52 | 123.73 | 527,844 | -6.03(-4.64%) |
Nov 28, 2017 | 120.12 | 131.77 | 115.70 | 129.76 | 937,214 | +10.04(+8.39%) |
Nov 27, 2017 | 112.48 | 120.52 | 111.88 | 119.72 | 497,768 | +8.44(+7.58%) |
Nov 24, 2017 | 105.25 | 112.89 | 105.21 | 111.28 | 216,504 | +5.22(+4.92%) |
Nov 22, 2017 | 101.23 | 107.06 | 100.43 | 106.06 | 311,301 | +4.02(+3.94%) |
Nov 21, 2017 | 103.24 | 104.05 | 100.43 | 102.04 | 202,259 | -0.40(-0.39%) |
Nov 20, 2017 | 102.84 | 103.65 | 98.82 | 102.44 | 254,343 | -1.61(-1.54%) |
Nov 17, 2017 | 100.43 | 105.65 | 99.63 | 104.05 | 357,966 | +4.02(+4.02%) |
Nov 16, 2017 | 101.23 | 104.05 | 98.82 | 100.03 | 332,934 | -0.80(-0.80%) |
Nov 15, 2017 | 98.42 | 102.04 | 95.61 | 100.83 | 450,208 | +2.81(+2.87%) |
Nov 14, 2017 | 94.81 | 98.42 | 92.40 | 98.02 | 403,484 | +4.42(+4.72%) |
Nov 13, 2017 | 89.59 | 94.00 | 86.77 | 93.60 | 504,961 | +5.22(+5.91%) |
Nov 10, 2017 | 92.00 | 93.20 | 87.58 | 88.38 | 507,740 | -3.21(-3.51%) |
Nov 09, 2017 | 94.41 | 96.41 | 91.19 | 91.59 | 563,114 | -3.21(-3.39%) |
Nov 08, 2017 | 96.82 | 98.42 | 93.60 | 94.81 | 561,956 | -4.02(-4.07%) |
Nov 07, 2017 | 95.21 | 103.65 | 90.39 | 98.82 | 1,044,886 | +0.80(+0.82%) |
Nov 06, 2017 | 96.82 | 99.23 | 92.00 | 98.02 | 821,373 | +2.41(+2.52%) |
Nov 03, 2017 | 104.05 | 104.85 | 94.81 | 95.61 | 725,549 | -7.63(-7.39%) |
Nov 02, 2017 | 106.86 | 107.26 | 102.24 | 103.24 | 454,722 | -4.82(-4.46%) |
Nov 01, 2017 | 113.29 | 113.29 | 105.25 | 108.06 | 465,323 | -3.62(-3.24%) |
Oct 31, 2017 | 110.88 | 114.89 | 110.88 | 111.68 | 286,937 | +0.00(+0.00%) |
Oct 30, 2017 | 118.11 | 119.31 | 110.47 | 111.68 | 487,251 | -6.83(-5.76%) |
Oct 27, 2017 | 117.71 | 120.12 | 114.89 | 118.51 | 198,493 | +0.40(+0.34%) |
Oct 26, 2017 | 113.29 | 120.12 | 113.29 | 118.11 | 316,194 | +5.22(+4.63%) |
Oct 25, 2017 | 117.71 | 118.31 | 112.48 | 112.89 | 210,070 | -2.01(-1.75%) |
Oct 24, 2017 | 113.69 | 115.66 | 112.48 | 114.89 | 156,631 | +1.21(+1.06%) |
Oct 23, 2017 | 112.48 | 115.30 | 112.08 | 113.69 | 143,752 | +1.20(+1.07%) |
Oct 20, 2017 | 115.30 | 116.90 | 112.08 | 112.48 | 257,504 | -2.01(-1.75%) |
Oct 19, 2017 | 108.87 | 114.89 | 108.47 | 114.49 | 281,974 | +5.22(+4.78%) |
Oct 18, 2017 | 110.07 | 112.89 | 108.87 | 109.27 | 312,244 | -1.20(-1.09%) |
Oct 17, 2017 | 111.28 | 112.48 | 109.27 | 110.47 | 164,530 | +0.00(+0.00%) |
Oct 16, 2017 | 110.07 | 113.29 | 109.67 | 110.47 | 159,832 | +0.00(+0.00%) |
Oct 13, 2017 | 112.89 | 111.28 | 110.47 | 140,172 | -0.80(-0.72%) | |
Oct 12, 2017 | 111.68 | 112.08 | 107.26 | 111.28 | 283,555 | +0.80(+0.73%) |
Oct 11, 2017 | 111.28 | 113.69 | 108.87 | 110.47 | 332,645 | -0.80(-0.72%) |
Oct 10, 2017 | 113.69 | 114.89 | 109.67 | 111.28 | 429,402 | -1.21(-1.07%) |
Oct 09, 2017 | 122.12 | 122.12 | 111.08 | 112.48 | 787,270 | -9.64(-7.89%) |
Oct 06, 2017 | 128.15 | 129.46 | 121.32 | 122.12 | 355,514 | -6.83(-5.30%) |
Oct 05, 2017 | 129.36 | 132.57 | 125.94 | 128.95 | 234,073 | +2.01(+1.58%) |
Oct 04, 2017 | 127.75 | 128.95 | 124.53 | 126.95 | 173,738 | -0.80(-0.63%) |
Oct 03, 2017 | 118.51 | 128.15 | 118.51 | 127.75 | 409,818 | +9.64(+8.16%) |
Oct 02, 2017 | 120.52 | 121.72 | 116.10 | 118.11 | 245,354 | +0.00(+0.00%) |
Sep 29, 2017 | 119.31 | 120.52 | 114.49 | 118.11 | 421,292 | -2.41(-2.00%) |
Sep 28, 2017 | 123.33 | 123.33 | 118.51 | 120.52 | 385,837 | -4.02(-3.23%) |
Sep 27, 2017 | 124.53 | 126.34 | 120.72 | 124.53 | 268,991 | +0.80(+0.65%) |
Sep 26, 2017 | 122.12 | 126.54 | 121.32 | 123.73 | 226,724 | +2.01(+1.65%) |
Sep 25, 2017 | 126.54 | 129.76 | 120.92 | 121.72 | 578,615 | -6.03(-4.72%) |
Sep 22, 2017 | 126.95 | 128.55 | 123.73 | 127.75 | 205,885 | +0.80(+0.63%) |
Sep 21, 2017 | 124.13 | 127.35 | 121.32 | 126.95 | 323,173 | +3.62(+2.93%) |
Sep 20, 2017 | 126.54 | 130.56 | 122.12 | 123.33 | 364,060 | -2.41(-1.92%) |
Sep 19, 2017 | 134.18 | 134.18 | 124.53 | 125.74 | 485,610 | -8.03(-6.01%) |
Sep 18, 2017 | 138.19 | 141.81 | 130.16 | 133.78 | 521,348 | -2.41(-1.77%) |
Sep 15, 2017 | 129.36 | 137.59 | 129.36 | 136.19 | 830,564 | +7.23(+5.61%) |
Sep 14, 2017 | 122.12 | 131.37 | 122.12 | 128.95 | 896,228 | +6.83(+5.59%) |
Sep 13, 2017 | 114.49 | 123.33 | 113.69 | 122.12 | 453,488 | +8.03(+7.04%) |
Sep 12, 2017 | 112.48 | 116.70 | 112.48 | 114.09 | 300,817 | +0.80(+0.71%) |
Sep 11, 2017 | 108.87 | 115.70 | 108.47 | 113.29 | 289,995 | +6.03(+5.62%) |
Sep 08, 2017 | 108.47 | 111.28 | 104.85 | 107.26 | 268,243 | -2.01(-1.84%) |
Sep 07, 2017 | 114.02 | 115.60 | 108.68 | 109.27 | 975,927 | -4.75(-4.17%) |
Sep 06, 2017 | 114.81 | 115.60 | 112.04 | 114.02 | 376,834 | -0.79(-0.69%) |
Sep 05, 2017 | 112.44 | 115.41 | 111.25 | 114.81 | 698,099 | +2.77(+2.47%) |
Sep 01, 2017 | 104.52 | 113.62 | 104.52 | 112.04 | 408,195 | +5.94(+5.60%) |
Aug 31, 2017 | 106.50 | 108.08 | 104.92 | 106.10 | 298,108 | -0.40(-0.37%) |
Aug 30, 2017 | 101.35 | 106.89 | 100.16 | 106.50 | 414,511 | +4.75(+4.67%) |
Aug 29, 2017 | 101.75 | 102.54 | 98.58 | 101.75 | 382,134 | -1.58(-1.53%) |
Aug 28, 2017 | 103.33 | 104.92 | 100.96 | 103.33 | 432,327 | +1.19(+1.16%) |
Aug 25, 2017 | 102.54 | 104.92 | 100.96 | 102.14 | 249,590 | +0.79(+0.78%) |
Aug 24, 2017 | 99.37 | 105.91 | 98.98 | 101.35 | 270,877 | +1.98(+1.99%) |
Aug 23, 2017 | 100.96 | 101.35 | 98.58 | 99.37 | 337,275 | -2.38(-2.33%) |
Aug 22, 2017 | 104.12 | 106.50 | 99.17 | 101.75 | 377,677 | -1.58(-1.53%) |
Aug 21, 2017 | 102.94 | 104.12 | 98.38 | 103.33 | 511,719 | +0.40(+0.38%) |
Aug 18, 2017 | 103.73 | 104.52 | 95.41 | 102.94 | 899,252 | -1.19(-1.14%) |
Aug 17, 2017 | 105.31 | 110.06 | 104.12 | 104.12 | 413,406 | -1.19(-1.13%) |
Aug 16, 2017 | 105.71 | 108.87 | 104.12 | 105.31 | 324,619 | +0.40(+0.38%) |
Aug 15, 2017 | 108.48 | 109.67 | 102.14 | 104.92 | 465,342 | -2.77(-2.57%) |
Aug 14, 2017 | 113.23 | 114.42 | 106.89 | 107.69 | 400,381 | -3.56(-3.20%) |
Aug 11, 2017 | 114.02 | 115.21 | 108.08 | 111.25 | 458,787 | -3.17(-2.77%) |
Aug 10, 2017 | 122.33 | 122.73 | 114.02 | 114.42 | 427,518 | -8.31(-6.77%) |
Aug 09, 2017 | 126.69 | 127.48 | 122.53 | 122.73 | 311,212 | -5.15(-4.02%) |
Aug 08, 2017 | 127.48 | 130.25 | 127.48 | 127.88 | 297,395 | +0.40(+0.31%) |
Aug 07, 2017 | 128.27 | 130.25 | 127.09 | 127.48 | 389,134 | -1.19(-0.92%) |
Aug 04, 2017 | 131.84 | 122.73 | 128.67 | 833,718 | +9.11(+7.62%) | |
Aug 03, 2017 | 120.36 | 120.75 | 117.19 | 119.56 | 717,326 | -0.79(-0.66%) |
Aug 02, 2017 | 125.11 | 127.09 | 119.96 | 120.36 | 2,133,779 | -44.34(-26.92%) |
Aug 01, 2017 | 161.93 | 165.49 | 160.74 | 164.70 | 267,754 | +3.17(+1.96%) |
Jul 31, 2017 | 163.11 | 163.91 | 160.34 | 161.53 | 195,285 | -0.79(-0.49%) |
Jul 28, 2017 | 162.72 | 164.30 | 161.93 | 162.32 | 170,197 | -1.58(-0.97%) |
Jul 27, 2017 | 167.47 | 167.47 | 162.32 | 163.91 | 238,431 | -2.77(-1.66%) |
Jul 26, 2017 | 165.09 | 167.86 | 163.91 | 166.68 | 205,251 | +1.58(+0.96%) |
Jul 25, 2017 | 162.32 | 166.28 | 162.32 | 165.09 | 171,912 | +2.77(+1.71%) |
Jul 24, 2017 | 161.53 | 164.70 | 160.34 | 162.32 | 199,014 | +1.19(+0.74%) |
Jul 21, 2017 | 162.72 | 165.09 | 159.95 | 161.13 | 161,134 | -1.98(-1.21%) |
Jul 20, 2017 | 157.97 | 166.48 | 157.57 | 163.11 | 319,734 | +5.94(+3.78%) |
Jul 19, 2017 | 157.57 | 161.93 | 156.78 | 157.17 | 421,685 | -1.98(-1.24%) |
Jul 18, 2017 | 155.99 | 162.32 | 155.99 | 159.15 | 497,798 | +3.17(+2.03%) |
Jul 17, 2017 | 168.26 | 168.26 | 155.59 | 155.99 | 788,635 | -17.42(-10.05%) |
Jul 14, 2017 | 174.99 | 175.19 | 172.42 | 173.41 | 110,692 | -1.98(-1.13%) |
Jul 13, 2017 | 168.66 | 176.57 | 168.66 | 175.39 | 123,293 | +5.94(+3.50%) |
Jul 12, 2017 | 177.37 | 177.37 | 168.26 | 169.45 | 200,840 | -7.13(-4.04%) |
Jul 11, 2017 | 170.24 | 177.37 | 170.24 | 176.57 | 135,470 | +6.34(+3.72%) |
Jul 10, 2017 | 173.01 | 174.20 | 169.84 | 170.24 | 164,635 | -3.56(-2.05%) |
Jul 07, 2017 | 171.03 | 176.18 | 168.26 | 173.80 | 185,326 | +2.38(+1.39%) |
Jul 06, 2017 | 176.57 | 176.57 | 169.84 | 171.43 | 259,645 | -6.33(-3.56%) |
Jul 05, 2017 | 184.10 | 186.87 | 176.18 | 177.76 | 239,757 | -5.94(-3.23%) |
Jul 03, 2017 | 181.32 | 184.89 | 180.53 | 183.70 | 105,713 | +3.56(+1.98%) |
Jun 30, 2017 | 187.66 | 187.66 | 179.34 | 180.14 | 274,458 | -7.13(-3.81%) |
Jun 29, 2017 | 189.24 | 190.03 | 184.49 | 187.26 | 130,764 | -1.98(-1.05%) |
Jun 28, 2017 | 186.07 | 191.42 | 186.07 | 189.24 | 176,751 | +4.35(+2.36%) |
Jun 27, 2017 | 186.87 | 189.64 | 183.70 | 184.89 | 146,468 | -1.58(-0.85%) |
Jun 26, 2017 | 186.07 | 188.25 | 184.10 | 186.47 | 201,452 | -0.40(-0.21%) |
Jun 23, 2017 | 182.91 | 188.06 | 178.16 | 186.87 | 300,124 | +4.35(+2.39%) |
Jun 22, 2017 | 180.93 | 182.71 | 175.39 | 182.51 | 406,244 | +0.00(+0.00%) |
Jun 21, 2017 | 186.47 | 186.87 | 178.95 | 182.51 | 248,848 | -4.35(-2.33%) |
Jun 20, 2017 | 194.39 | 194.78 | 184.10 | 186.87 | 325,703 | -9.11(-4.65%) |
Jun 19, 2017 | 195.58 | 198.35 | 194.95 | 195.97 | 214,727 | +0.79(+0.41%) |
Jun 16, 2017 | 189.64 | 195.58 | 188.06 | 195.18 | 234,471 | +4.75(+2.49%) |
Jun 15, 2017 | 190.03 | 192.12 | 188.25 | 190.43 | 106,241 | -1.19(-0.62%) |
Jun 14, 2017 | 194.39 | 194.78 | 190.83 | 191.62 | 140,127 | -0.40(-0.21%) |
Jun 13, 2017 | 186.87 | 193.20 | 186.87 | 192.01 | 203,169 | +5.94(+3.19%) |
Jun 12, 2017 | 185.28 | 188.06 | 183.70 | 186.07 | 211,424 | +1.58(+0.86%) |
Jun 09, 2017 | 186.87 | 188.45 | 184.10 | 184.49 | 245,839 | -2.77(-1.48%) |
Jun 08, 2017 | 187.66 | 188.85 | 183.70 | 187.26 | 201,929 | -0.79(-0.42%) |
Jun 07, 2017 | 193.60 | 196.37 | 188.06 | 188.06 | 337,227 | -5.15(-2.66%) |
Jun 06, 2017 | 196.37 | 198.35 | 190.03 | 193.20 | 429,920 | -4.75(-2.40%) |
Jun 05, 2017 | 195.18 | 202.50 | 193.60 | 197.95 | 490,567 | +1.58(+0.81%) |
Jun 02, 2017 | 188.06 | 196.76 | 187.66 | 196.37 | 527,642 | +10.69(+5.76%) |
Jun 01, 2017 | 177.37 | 188.45 | 176.97 | 185.68 | 342,380 | +9.10(+5.16%) |
May 31, 2017 | 183.24 | 184.81 | 175.40 | 176.57 | 459,875 | -6.67(-3.64%) |
May 30, 2017 | 192.27 | 193.05 | 182.85 | 183.24 | 304,967 | -10.59(-5.47%) |
May 26, 2017 | 184.03 | 197.76 | 183.24 | 193.84 | 428,319 | +10.20(+5.56%) |
May 25, 2017 | 184.81 | 187.17 | 181.48 | 183.64 | 349,169 | -0.78(-0.43%) |
May 24, 2017 | 193.84 | 193.84 | 184.03 | 184.42 | 417,886 | -9.03(-4.67%) |
May 23, 2017 | 196.59 | 198.55 | 193.25 | 193.45 | 169,062 | -2.75(-1.40%) |
May 22, 2017 | 198.55 | 200.90 | 195.41 | 196.19 | 238,571 | -2.35(-1.19%) |
May 19, 2017 | 191.88 | 200.51 | 191.88 | 198.55 | 268,860 | +6.28(+3.27%) |
May 18, 2017 | 192.66 | 194.23 | 190.70 | 192.27 | 212,101 | -0.78(-0.41%) |
May 17, 2017 | 200.12 | 200.90 | 192.66 | 193.05 | 251,144 | -9.03(-4.47%) |
May 16, 2017 | 208.75 | 210.71 | 200.31 | 202.08 | 296,348 | -5.49(-2.65%) |
May 15, 2017 | 211.89 | 211.89 | 203.26 | 207.57 | 326,330 | -3.53(-1.67%) |
May 12, 2017 | 215.81 | 215.81 | 209.53 | 211.10 | 255,516 | -4.71(-2.18%) |
May 11, 2017 | 219.34 | 220.13 | 215.03 | 215.81 | 183,424 | -3.53(-1.61%) |
May 10, 2017 | 226.01 | 226.80 | 215.03 | 219.34 | 358,236 | -7.46(-3.29%) |
May 09, 2017 | 229.94 | 236.22 | 225.62 | 226.80 | 389,950 | +0.78(+0.35%) |
May 08, 2017 | 229.94 | 230.47 | 223.66 | 226.01 | 240,831 | -2.35(-1.03%) |
May 05, 2017 | 231.12 | 232.49 | 227.58 | 228.37 | 166,676 | -2.35(-1.02%) |
May 04, 2017 | 236.61 | 236.61 | 229.94 | 230.72 | 157,999 | -5.49(-2.33%) |
May 03, 2017 | 234.25 | 236.72 | 233.47 | 236.22 | 106,013 | +0.39(+0.17%) |
May 02, 2017 | 233.47 | 235.82 | 232.10 | 235.82 | 134,427 | +1.96(+0.84%) |
May 01, 2017 | 238.96 | 239.75 | 233.08 | 233.86 | 162,254 | -3.92(-1.65%) |
Apr 28, 2017 | 240.93 | 240.93 | 235.43 | 237.79 | 174,336 | -3.14(-1.30%) |
Apr 27, 2017 | 244.85 | 245.24 | 239.75 | 240.93 | 98,613 | -3.92(-1.60%) |
Apr 26, 2017 | 243.28 | 246.42 | 242.10 | 244.85 | 139,119 | +1.57(+0.65%) |
Apr 25, 2017 | 242.10 | 245.63 | 242.10 | 243.28 | 106,648 | +2.35(+0.98%) |
Apr 24, 2017 | 244.85 | 244.85 | 238.96 | 240.93 | 181,801 | -1.57(-0.65%) |
Apr 21, 2017 | 243.28 | 244.85 | 240.14 | 242.50 | 125,705 | -0.39(-0.16%) |
Apr 20, 2017 | 240.14 | 246.81 | 239.35 | 242.89 | 250,180 | +4.32(+1.81%) |
Apr 19, 2017 | 239.75 | 240.93 | 237.20 | 238.57 | 92,232 | -0.78(-0.33%) |
Apr 18, 2017 | 240.14 | 240.93 | 237.00 | 239.35 | 80,324 | -1.57(-0.65%) |
Apr 17, 2017 | 238.96 | 240.93 | 237.79 | 240.93 | 74,240 | +3.92(+1.66%) |
Apr 13, 2017 | 238.18 | 240.14 | 235.04 | 237.00 | 139,840 | -0.78(-0.33%) |
Apr 12, 2017 | 239.75 | 241.92 | 236.22 | 237.79 | 142,983 | -3.14(-1.30%) |
Apr 11, 2017 | 240.14 | 242.10 | 238.18 | 240.93 | 90,796 | +0.39(+0.16%) |
Apr 10, 2017 | 239.75 | 240.93 | 236.22 | 240.53 | 99,705 | +2.35(+0.99%) |
Apr 07, 2017 | 240.93 | 242.50 | 237.39 | 238.18 | 140,046 | -3.53(-1.46%) |
Apr 06, 2017 | 242.89 | 243.28 | 238.18 | 241.71 | 118,767 | -1.57(-0.64%) |
Apr 05, 2017 | 249.16 | 249.56 | 242.30 | 243.28 | 156,208 | -4.32(-1.74%) |
Apr 04, 2017 | 250.34 | 251.52 | 247.60 | 247.60 | 237,902 | -2.35(-0.94%) |
Apr 03, 2017 | 249.95 | 251.91 | 247.20 | 249.95 | 308,848 | +3.14(+1.27%) |
Mar 31, 2017 | 244.85 | 247.99 | 243.28 | 246.81 | 223,521 | +2.36(+0.96%) |
Mar 30, 2017 | 242.50 | 245.24 | 240.93 | 244.46 | 210,113 | +1.57(+0.65%) |
Mar 29, 2017 | 239.75 | 243.28 | 238.57 | 242.89 | 176,292 | +3.14(+1.31%) |
Mar 28, 2017 | 240.93 | 241.32 | 237.39 | 239.75 | 167,242 | -1.96(-0.81%) |
Mar 27, 2017 | 238.18 | 242.89 | 237.39 | 241.71 | 183,215 | -0.39(-0.16%) |
Mar 24, 2017 | 238.57 | 243.08 | 237.79 | 242.10 | 219,418 | +5.10(+2.15%) |
Mar 23, 2017 | 238.57 | 238.57 | 237.00 | 237.00 | 108,811 | -0.78(-0.33%) |
Mar 22, 2017 | 235.82 | 239.35 | 235.04 | 237.79 | 107,426 | +1.18(+0.50%) |
Mar 21, 2017 | 241.32 | 243.28 | 236.61 | 236.61 | 105,522 | -3.53(-1.47%) |
Mar 20, 2017 | 239.75 | 244.46 | 239.75 | 240.14 | 120,648 | +0.00(+0.00%) |
Mar 17, 2017 | 237.79 | 240.93 | 237.79 | 240.14 | 224,213 | +3.14(+1.32%) |
Mar 16, 2017 | 236.22 | 238.57 | 235.63 | 237.00 | 129,342 | +0.78(+0.33%) |
Mar 15, 2017 | 235.43 | 238.37 | 231.90 | 236.22 | 151,340 | -3.53(-1.47%) |
Mar 14, 2017 | 238.18 | 241.91 | 237.39 | 239.75 | 200,786 | +1.18(+0.49%) |
Mar 13, 2017 | 240.53 | 235.04 | 238.57 | 243,267 | +1.96(+0.83%) | |
Mar 10, 2017 | 233.08 | 237.00 | 232.69 | 236.61 | 189,002 | +4.71(+2.03%) |
Mar 09, 2017 | 231.12 | 234.65 | 230.72 | 231.90 | 142,459 | +1.57(+0.68%) |
Mar 08, 2017 | 229.94 | 233.06 | 228.77 | 230.33 | 135,748 | +0.78(+0.34%) |
Mar 07, 2017 | 228.38 | 231.11 | 227.99 | 229.55 | 157,949 | +1.17(+0.51%) |
Mar 06, 2017 | 229.16 | 231.11 | 227.60 | 228.38 | 144,381 | -0.78(-0.34%) |
Mar 03, 2017 | 231.50 | 232.28 | 226.82 | 229.16 | 338,530 | -2.73(-1.18%) |
Mar 02, 2017 | 235.79 | 238.51 | 231.89 | 231.89 | 232,473 | -5.07(-2.14%) |
Mar 01, 2017 | 245.53 | 245.92 | 228.38 | 236.96 | 496,816 | -7.41(-3.03%) |
Feb 28, 2017 | 242.80 | 245.53 | 241.24 | 244.36 | 507,470 | -0.78(-0.32%) |
Feb 27, 2017 | 243.58 | 245.53 | 241.83 | 245.14 | 227,481 | +0.39(+0.16%) |
Feb 24, 2017 | 242.41 | 245.14 | 241.24 | 244.75 | 145,800 | +0.39(+0.16%) |
Feb 23, 2017 | 243.58 | 245.14 | 242.02 | 244.36 | 163,806 | +0.00(+0.00%) |
Feb 22, 2017 | 240.07 | 244.75 | 238.91 | 244.36 | 197,636 | +3.90(+1.62%) |
Feb 21, 2017 | 243.58 | 243.58 | 237.35 | 240.46 | 153,933 | -2.73(-1.12%) |
Feb 17, 2017 | 243.19 | 243.19 | 243.19 | 0 | -0.39(-0.16%) | |
Feb 16, 2017 | 244.36 | 245.14 | 242.41 | 243.58 | 88,672 | -1.95(-0.79%) |
Feb 15, 2017 | 243.97 | 245.92 | 242.80 | 245.53 | 122,034 | +0.78(+0.32%) |
Feb 14, 2017 | 245.14 | 245.53 | 243.19 | 244.75 | 153,448 | +0.39(+0.16%) |
Feb 13, 2017 | 244.75 | 245.53 | 242.41 | 244.36 | 182,184 | +0.00(+0.00%) |
Feb 10, 2017 | 242.80 | 245.53 | 241.63 | 244.36 | 401,844 | +2.73(+1.13%) |
Feb 09, 2017 | 241.63 | 243.58 | 241.24 | 241.63 | 344,430 | -0.39(-0.16%) |
Feb 08, 2017 | 242.02 | 247.28 | 240.07 | 242.02 | 1,593,471 | -11.30(-4.46%) |
Feb 07, 2017 | 256.05 | 256.44 | 252.16 | 253.32 | 36,000 | -1.17(-0.46%) |
Feb 06, 2017 | 254.88 | 256.83 | 254.10 | 254.49 | 31,595 | -1.95(-0.76%) |
Feb 03, 2017 | 258.39 | 259.56 | 256.05 | 256.44 | 30,601 | -1.17(-0.45%) |
Feb 02, 2017 | 258.00 | 260.34 | 255.86 | 257.61 | 56,143 | +0.39(+0.15%) |