Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 213.96 | 215.89 | 212.22 | 212.71 | 1,470,197 | -0.99(-0.47%) |
Apr 27, 2018 | 208.70 | 213.85 | 208.43 | 213.70 | 1,546,305 | +5.01(+2.40%) |
Apr 26, 2018 | 208.03 | 209.77 | 207.61 | 208.69 | 848,284 | +1.70(+0.82%) |
Apr 25, 2018 | 205.65 | 207.57 | 205.10 | 207.00 | 907,750 | +0.58(+0.28%) |
Apr 24, 2018 | 209.23 | 209.42 | 204.80 | 206.41 | 1,123,542 | -1.85(-0.89%) |
Apr 23, 2018 | 207.56 | 208.87 | 206.80 | 208.26 | 964,464 | +0.62(+0.30%) |
Apr 20, 2018 | 209.22 | 209.84 | 206.95 | 207.64 | 1,296,780 | -1.86(-0.89%) |
Apr 19, 2018 | 210.59 | 211.49 | 208.21 | 209.50 | 1,231,456 | -2.32(-1.09%) |
Apr 18, 2018 | 211.18 | 212.54 | 210.60 | 211.82 | 1,748,486 | +0.69(+0.33%) |
Apr 17, 2018 | 207.71 | 212.76 | 207.03 | 211.13 | 1,677,797 | +4.00(+1.93%) |
Apr 16, 2018 | 206.32 | 208.32 | 205.73 | 207.13 | 1,043,075 | +2.86(+1.40%) |
Apr 13, 2018 | 205.57 | 206.12 | 202.89 | 204.28 | 1,382,435 | -0.30(-0.15%) |
Apr 12, 2018 | 206.87 | 207.67 | 204.52 | 204.58 | 1,291,017 | -1.12(-0.55%) |
Apr 11, 2018 | 205.39 | 206.62 | 204.45 | 205.70 | 1,437,017 | -0.57(-0.27%) |
Apr 10, 2018 | 207.51 | 207.74 | 205.43 | 206.27 | 1,085,957 | -0.13(-0.06%) |
Apr 09, 2018 | 208.03 | 208.66 | 206.15 | 206.39 | 1,266,051 | -0.89(-0.43%) |
Apr 06, 2018 | 208.94 | 210.97 | 207.02 | 207.29 | 1,843,316 | -2.50(-1.19%) |
Apr 05, 2018 | 207.67 | 210.83 | 207.27 | 209.79 | 1,986,717 | +3.18(+1.54%) |
Apr 04, 2018 | 204.38 | 207.49 | 203.10 | 206.61 | 2,063,013 | +1.24(+0.60%) |
Apr 03, 2018 | 206.49 | 207.11 | 204.56 | 205.37 | 3,021,653 | -2.80(-1.35%) |
Apr 02, 2018 | 209.38 | 209.67 | 206.65 | 208.17 | 2,614,178 | +0.22(+0.11%) |
Mar 29, 2018 | 207.95 | 207.95 | 207.95 | 0 | +6.78(+3.37%) | |
Mar 28, 2018 | 199.33 | 202.34 | 198.22 | 201.18 | 2,012,852 | +1.84(+0.92%) |
Mar 27, 2018 | 201.93 | 203.37 | 198.52 | 199.33 | 2,029,167 | -1.72(-0.85%) |
Mar 26, 2018 | 203.18 | 204.42 | 199.71 | 201.05 | 2,016,401 | -0.52(-0.26%) |
Mar 23, 2018 | 204.71 | 207.31 | 200.39 | 201.57 | 2,447,210 | -3.02(-1.48%) |
Mar 22, 2018 | 205.91 | 207.01 | 204.30 | 204.59 | 1,207,131 | -1.68(-0.81%) |
Mar 21, 2018 | 208.07 | 208.07 | 205.67 | 206.27 | 1,480,184 | -1.41(-0.68%) |
Mar 20, 2018 | 206.97 | 208.47 | 205.77 | 207.67 | 1,076,769 | +1.15(+0.56%) |
Mar 19, 2018 | 208.06 | 208.27 | 205.44 | 206.52 | 976,919 | -2.00(-0.96%) |
Mar 16, 2018 | 207.59 | 209.11 | 206.35 | 208.52 | 1,384,841 | +1.51(+0.73%) |
Mar 15, 2018 | 207.60 | 208.94 | 206.58 | 207.01 | 1,149,625 | -0.46(-0.22%) |
Mar 14, 2018 | 208.37 | 208.51 | 205.99 | 207.47 | 736,680 | -0.50(-0.24%) |
Mar 13, 2018 | 210.11 | 210.21 | 207.22 | 207.97 | 1,226,609 | -2.02(-0.96%) |
Mar 12, 2018 | 210.31 | 211.52 | 208.66 | 209.99 | 1,928,994 | -0.17(-0.08%) |
Mar 09, 2018 | 208.82 | 210.17 | 207.85 | 210.16 | 1,936,181 | +2.41(+1.16%) |
Mar 08, 2018 | 205.19 | 208.25 | 204.43 | 207.75 | 1,683,288 | +3.46(+1.69%) |
Mar 07, 2018 | 204.62 | 204.29 | 1,469,847 | +1.23(+0.61%) | ||
Mar 06, 2018 | 200.71 | 203.58 | 199.81 | 203.06 | 1,300,883 | +2.77(+1.38%) |
Mar 05, 2018 | 199.25 | 200.45 | 198.46 | 200.29 | 1,142,417 | -0.29(-0.15%) |
Mar 02, 2018 | 196.79 | 200.76 | 195.18 | 200.58 | 1,801,206 | +3.55(+1.80%) |
Mar 01, 2018 | 197.30 | 197.78 | 194.87 | 197.03 | 1,678,828 | +0.43(+0.22%) |
Feb 28, 2018 | 200.11 | 200.18 | 196.60 | 196.60 | 1,440,169 | -2.34(-1.18%) |
Feb 27, 2018 | 198.43 | 200.52 | 197.55 | 198.95 | 2,356,419 | +0.01(+0.01%) |
Feb 26, 2018 | 198.40 | 199.65 | 196.89 | 198.94 | 1,258,968 | +0.53(+0.27%) |
Feb 23, 2018 | 195.25 | 198.42 | 194.26 | 198.41 | 1,642,482 | +3.97(+2.04%) |
Feb 22, 2018 | 194.06 | 194.44 | 1,683,983 | -0.62(-0.32%) | ||
Feb 21, 2018 | 199.20 | 201.32 | 190.71 | 195.06 | 3,151,154 | -3.23(-1.63%) |
Feb 20, 2018 | 199.16 | 200.31 | 197.88 | 198.29 | 1,072,244 | -1.93(-0.97%) |
Feb 16, 2018 | 200.23 | 200.23 | 200.23 | 0 | +2.41(+1.22%) | |
Feb 15, 2018 | 195.79 | 198.01 | 194.41 | 197.82 | 1,625,421 | +2.56(+1.31%) |
Feb 14, 2018 | 194.32 | 196.32 | 192.96 | 195.25 | 1,321,161 | +0.48(+0.25%) |
Feb 13, 2018 | 194.44 | 195.99 | 192.74 | 194.77 | 1,415,031 | +0.42(+0.22%) |
Feb 12, 2018 | 192.53 | 196.44 | 192.53 | 194.35 | 3,432,275 | +2.51(+1.31%) |
Feb 09, 2018 | 192.57 | 193.39 | 186.68 | 191.84 | 3,158,529 | +1.40(+0.73%) |
Feb 08, 2018 | 195.51 | 196.85 | 190.36 | 190.44 | 2,457,884 | -4.47(-2.29%) |
Feb 07, 2018 | 196.37 | 197.19 | 194.82 | 194.92 | 1,968,554 | -1.95(-0.99%) |
Feb 06, 2018 | 189.84 | 197.65 | 189.41 | 196.86 | 2,986,260 | +3.40(+1.76%) |
Feb 05, 2018 | 195.14 | 196.84 | 191.34 | 193.46 | 2,188,954 | -3.04(-1.55%) |
Feb 02, 2018 | 199.93 | 200.79 | 195.79 | 196.50 | 1,917,386 | -4.37(-2.18%) |
Feb 01, 2018 | 199.50 | 201.28 | 199.05 | 200.87 | 1,083,376 | +1.11(+0.56%) |
Jan 31, 2018 | 200.58 | 201.73 | 199.45 | 199.76 | 1,832,176 | -0.53(-0.26%) |
Jan 30, 2018 | 200.00 | 200.42 | 198.44 | 200.29 | 1,105,428 | -0.63(-0.31%) |
Jan 29, 2018 | 203.28 | 203.74 | 200.84 | 200.91 | 1,433,111 | -2.64(-1.30%) |
Jan 26, 2018 | 201.62 | 203.77 | 201.22 | 203.55 | 1,460,518 | +2.12(+1.05%) |
Jan 25, 2018 | 202.82 | 203.24 | 201.14 | 201.43 | 1,570,304 | -0.66(-0.32%) |
Jan 24, 2018 | 201.35 | 203.44 | 199.94 | 202.09 | 2,581,839 | +1.14(+0.57%) |
Jan 23, 2018 | 199.39 | 201.22 | 198.74 | 200.95 | 1,764,506 | +1.33(+0.67%) |
Jan 22, 2018 | 198.39 | 200.07 | 198.39 | 199.62 | 1,864,278 | +0.95(+0.48%) |
Jan 19, 2018 | 198.42 | 199.85 | 198.06 | 198.68 | 2,455,823 | +0.90(+0.46%) |
Jan 18, 2018 | 199.69 | 200.12 | 196.06 | 197.77 | 2,151,960 | -1.76(-0.88%) |
Jan 17, 2018 | 198.44 | 200.41 | 198.37 | 199.53 | 2,113,832 | +1.33(+0.67%) |
Jan 16, 2018 | 198.37 | 199.71 | 197.69 | 198.20 | 2,418,931 | +0.22(+0.11%) |
Jan 12, 2018 | 197.98 | 197.98 | 197.98 | 0 | -1.39(-0.70%) | |
Jan 11, 2018 | 200.04 | 201.08 | 198.78 | 199.38 | 2,302,617 | -0.28(-0.14%) |
Jan 10, 2018 | 198.64 | 199.66 | 3,754,757 | -2.48(-1.22%) | ||
Jan 09, 2018 | 197.30 | 202.56 | 197.06 | 202.13 | 2,561,251 | +4.77(+2.42%) |
Jan 08, 2018 | 200.13 | 200.39 | 194.78 | 197.36 | 5,469,430 | -2.77(-1.38%) |
Jan 05, 2018 | 200.65 | 202.84 | 196.83 | 200.13 | 11,179,405 | -5.38(-2.62%) |
Jan 04, 2018 | 207.85 | 208.89 | 204.53 | 205.51 | 3,055,912 | -1.56(-0.75%) |
Jan 03, 2018 | 206.34 | 208.23 | 205.71 | 207.07 | 1,884,432 | +0.86(+0.42%) |
Jan 02, 2018 | 208.43 | 208.80 | 205.53 | 206.21 | 2,576,730 | -1.83(-0.88%) |
Dec 29, 2017 | 208.04 | 208.04 | 208.04 | 0 | +0.54(+0.26%) | |
Dec 28, 2017 | 207.97 | 208.41 | 205.33 | 207.50 | 2,050,533 | +1.82(+0.89%) |
Dec 27, 2017 | 205.50 | 206.03 | 203.50 | 205.68 | 1,476,863 | +0.43(+0.21%) |
Dec 26, 2017 | 204.21 | 206.00 | 203.44 | 205.25 | 1,698,085 | +1.55(+0.76%) |
Dec 22, 2017 | 204.60 | 204.76 | 202.14 | 203.71 | 1,043,458 | -0.72(-0.35%) |
Dec 21, 2017 | 204.18 | 205.22 | 203.13 | 204.43 | 1,071,571 | +0.99(+0.49%) |
Dec 20, 2017 | 203.17 | 203.80 | 201.20 | 203.44 | 1,310,827 | +0.25(+0.13%) |
Dec 19, 2017 | 203.16 | 204.34 | 202.75 | 203.18 | 1,417,936 | +0.74(+0.36%) |
Dec 18, 2017 | 204.44 | 206.01 | 201.61 | 202.44 | 1,596,481 | -1.84(-0.90%) |
Dec 15, 2017 | 204.13 | 204.65 | 201.59 | 204.28 | 2,687,819 | +1.54(+0.76%) |
Dec 14, 2017 | 199.54 | 204.23 | 199.34 | 202.74 | 1,450,088 | +3.79(+1.91%) |
Dec 13, 2017 | 200.09 | 201.00 | 198.38 | 198.95 | 1,213,781 | -1.30(-0.65%) |
Dec 12, 2017 | 200.25 | 203.39 | 198.77 | 200.25 | 1,861,437 | +0.58(+0.29%) |
Dec 11, 2017 | 199.97 | 200.11 | 196.54 | 199.67 | 1,360,040 | +1.27(+0.64%) |
Dec 08, 2017 | 197.80 | 198.44 | 197.39 | 198.40 | 1,475,108 | +1.03(+0.52%) |
Dec 07, 2017 | 197.77 | 198.77 | 197.16 | 197.37 | 973,916 | -0.07(-0.04%) |
Dec 06, 2017 | 197.81 | 199.21 | 197.27 | 197.45 | 1,052,077 | +0.10(+0.05%) |
Dec 05, 2017 | 196.92 | 198.35 | 196.44 | 197.35 | 1,234,487 | +0.44(+0.22%) |
Dec 04, 2017 | 199.50 | 199.78 | 195.08 | 196.91 | 1,866,971 | -2.06(-1.03%) |
Dec 01, 2017 | 198.11 | 199.12 | 196.79 | 198.97 | 1,188,950 | +0.92(+0.46%) |
Nov 30, 2017 | 195.12 | 198.33 | 193.94 | 198.05 | 1,693,874 | +2.94(+1.51%) |
Nov 29, 2017 | 200.69 | 201.23 | 193.57 | 195.11 | 1,714,051 | -5.15(-2.57%) |
Nov 28, 2017 | 200.41 | 201.25 | 199.16 | 200.26 | 1,228,092 | -0.09(-0.05%) |
Nov 27, 2017 | 201.89 | 202.05 | 200.01 | 200.35 | 892,143 | -1.60(-0.79%) |
Nov 24, 2017 | 201.09 | 201.95 | 200.20 | 201.95 | 332,930 | +1.30(+0.65%) |
Nov 22, 2017 | 200.19 | 200.87 | 198.48 | 200.65 | 677,452 | +0.63(+0.31%) |
Nov 21, 2017 | 198.26 | 200.53 | 198.01 | 200.02 | 945,690 | +1.98(+1.00%) |
Nov 20, 2017 | 197.33 | 198.29 | 196.92 | 198.04 | 1,217,590 | +1.18(+0.60%) |
Nov 17, 2017 | 197.67 | 197.73 | 195.93 | 196.86 | 967,319 | -0.96(-0.48%) |
Nov 16, 2017 | 198.90 | 199.56 | 197.67 | 197.82 | 1,316,069 | +0.16(+0.08%) |
Nov 15, 2017 | 199.63 | 206.79 | 196.41 | 197.66 | 1,378,444 | -0.85(-0.43%) |
Nov 14, 2017 | 200.96 | 201.26 | 198.07 | 198.50 | 1,169,625 | -2.43(-1.21%) |
Nov 13, 2017 | 199.33 | 201.61 | 199.03 | 200.93 | 972,745 | +1.90(+0.96%) |
Nov 10, 2017 | 198.88 | 199.33 | 198.24 | 199.03 | 738,484 | +0.49(+0.25%) |
Nov 09, 2017 | 197.97 | 198.80 | 197.08 | 198.54 | 677,685 | +0.46(+0.23%) |
Nov 08, 2017 | 196.59 | 198.32 | 195.97 | 198.08 | 1,930,994 | +1.96(+1.00%) |
Nov 07, 2017 | 196.54 | 197.06 | 195.53 | 196.13 | 1,709,803 | -0.29(-0.15%) |
Nov 06, 2017 | 196.38 | 197.26 | 195.74 | 196.42 | 867,900 | +0.37(+0.19%) |
Nov 03, 2017 | 194.78 | 196.86 | 194.78 | 196.04 | 939,771 | +1.44(+0.74%) |
Nov 02, 2017 | 195.70 | 196.52 | 193.92 | 194.60 | 1,149,014 | -1.53(-0.78%) |
Nov 01, 2017 | 199.19 | 199.36 | 196.00 | 196.13 | 1,269,722 | -2.81(-1.41%) |
Oct 31, 2017 | 194.54 | 199.11 | 194.31 | 198.93 | 1,902,325 | +5.53(+2.86%) |
Oct 30, 2017 | 194.24 | 194.76 | 192.14 | 193.40 | 1,191,143 | +1.00(+0.52%) |
Oct 27, 2017 | 192.51 | 193.13 | 191.04 | 192.40 | 882,647 | +0.14(+0.08%) |
Oct 26, 2017 | 193.02 | 193.56 | 191.88 | 192.26 | 920,858 | -0.67(-0.35%) |
Oct 25, 2017 | 193.58 | 194.14 | 192.05 | 192.93 | 991,652 | -0.15(-0.08%) |
Oct 24, 2017 | 192.38 | 193.37 | 192.04 | 193.08 | 1,203,017 | +0.85(+0.44%) |
Oct 23, 2017 | 192.41 | 192.74 | 191.36 | 192.23 | 660,317 | +0.42(+0.22%) |
Oct 20, 2017 | 192.59 | 192.76 | 191.51 | 191.81 | 1,312,189 | -0.66(-0.34%) |
Oct 19, 2017 | 192.25 | 193.15 | 191.01 | 192.48 | 1,076,697 | +0.17(+0.09%) |
Oct 18, 2017 | 193.95 | 194.79 | 191.52 | 192.30 | 1,382,323 | -1.68(-0.87%) |
Oct 17, 2017 | 190.78 | 194.22 | 190.56 | 193.98 | 3,038,173 | +2.90(+1.52%) |
Oct 16, 2017 | 189.44 | 191.64 | 188.95 | 191.09 | 1,341,786 | +1.72(+0.91%) |
Oct 13, 2017 | 188.93 | 189.63 | 186.91 | 189.37 | 1,114,479 | +1.05(+0.56%) |
Oct 12, 2017 | 188.69 | 189.37 | 188.04 | 188.32 | 1,455,620 | -0.31(-0.16%) |
Oct 11, 2017 | 189.18 | 189.85 | 188.26 | 188.63 | 1,070,832 | -0.20(-0.11%) |
Oct 10, 2017 | 186.48 | 189.41 | 186.41 | 188.83 | 1,839,192 | -0.21(-0.11%) |
Oct 09, 2017 | 190.54 | 190.94 | 188.71 | 189.03 | 821,152 | -1.74(-0.91%) |
Oct 06, 2017 | 190.02 | 190.91 | 188.31 | 190.78 | 1,956,969 | +0.78(+0.41%) |
Oct 05, 2017 | 192.27 | 193.76 | 187.95 | 190.00 | 5,453,197 | +7.33(+4.01%) |
Oct 04, 2017 | 181.55 | 183.64 | 180.94 | 182.67 | 3,459,034 | +1.91(+1.05%) |
Oct 03, 2017 | 181.20 | 182.31 | 180.18 | 180.76 | 2,157,461 | -0.25(-0.14%) |
Oct 02, 2017 | 181.95 | 184.06 | 180.94 | 181.01 | 2,221,881 | -0.09(-0.05%) |
Sep 29, 2017 | 181.01 | 182.22 | 180.76 | 181.10 | 1,380,803 | +0.14(+0.08%) |
Sep 28, 2017 | 180.87 | 181.51 | 179.35 | 180.96 | 2,099,610 | -0.45(-0.25%) |
Sep 27, 2017 | 181.42 | 1,413,184 | -0.59(-0.32%) | |||
Sep 26, 2017 | 181.60 | 183.14 | 179.16 | 182.01 | 1,442,293 | -0.14(-0.08%) |
Sep 25, 2017 | 183.40 | 183.74 | 181.44 | 182.15 | 691,803 | -1.09(-0.59%) |
Sep 22, 2017 | 182.87 | 183.40 | 182.22 | 183.24 | 811,463 | +0.72(+0.39%) |
Sep 21, 2017 | 183.15 | 183.50 | 182.27 | 182.52 | 710,889 | -0.68(-0.37%) |
Sep 20, 2017 | 183.49 | 184.27 | 181.83 | 183.21 | 916,038 | -0.51(-0.28%) |
Sep 19, 2017 | 185.16 | 185.48 | 183.22 | 183.71 | 1,322,225 | -1.43(-0.77%) |
Sep 18, 2017 | 184.79 | 186.09 | 184.54 | 185.14 | 912,527 | +0.45(+0.25%) |
Sep 15, 2017 | 185.68 | 185.73 | 184.58 | 184.69 | 1,540,713 | -0.89(-0.48%) |
Sep 14, 2017 | 185.65 | 185.84 | 185.33 | 185.57 | 894,493 | -0.06(-0.03%) |
Sep 13, 2017 | 185.78 | 186.03 | 185.11 | 185.64 | 1,312,063 | -0.15(-0.08%) |
Sep 12, 2017 | 184.94 | 186.25 | 184.85 | 185.79 | 1,417,493 | +0.84(+0.45%) |
Sep 11, 2017 | 184.64 | 185.66 | 184.12 | 184.96 | 1,118,417 | +1.19(+0.65%) |
Sep 08, 2017 | 183.56 | 184.83 | 183.56 | 183.77 | 932,256 | +0.16(+0.09%) |
Sep 07, 2017 | 184.29 | 185.00 | 182.62 | 183.60 | 897,372 | -0.28(-0.15%) |
Sep 06, 2017 | 182.86 | 184.06 | 179.61 | 183.89 | 2,268,737 | +1.30(+0.71%) |
Sep 05, 2017 | 181.71 | 182.69 | 180.66 | 182.59 | 1,183,521 | +0.78(+0.43%) |
Sep 01, 2017 | 182.10 | 182.32 | 179.96 | 181.81 | 1,093,171 | +0.12(+0.06%) |
Aug 31, 2017 | 181.35 | 182.18 | 181.05 | 181.69 | 2,133,805 | +0.51(+0.28%) |
Aug 30, 2017 | 180.15 | 181.60 | 179.97 | 181.18 | 1,241,423 | +1.03(+0.57%) |
Aug 29, 2017 | 179.13 | 180.76 | 179.10 | 180.15 | 788,471 | +0.47(+0.26%) |
Aug 28, 2017 | 180.24 | 180.99 | 178.98 | 179.67 | 1,471,466 | -0.40(-0.22%) |
Aug 25, 2017 | 179.27 | 180.99 | 178.77 | 180.07 | 759,035 | +1.31(+0.73%) |
Aug 24, 2017 | 180.15 | 181.41 | 178.04 | 178.76 | 1,395,929 | +0.14(+0.08%) |
Aug 23, 2017 | 178.63 | 179.39 | 177.97 | 178.63 | 460,574 | -0.01(-0.01%) |
Aug 22, 2017 | 179.93 | 180.46 | 177.93 | 178.64 | 1,036,318 | -1.25(-0.70%) |
Aug 21, 2017 | 179.94 | 180.23 | 178.82 | 179.89 | 773,369 | +0.22(+0.12%) |
Aug 18, 2017 | 178.56 | 180.15 | 177.87 | 179.67 | 854,692 | +0.73(+0.41%) |
Aug 17, 2017 | 180.36 | 180.95 | 178.82 | 178.95 | 859,448 | -1.35(-0.75%) |
Aug 16, 2017 | 180.69 | 181.00 | 179.86 | 180.30 | 954,213 | -0.12(-0.07%) |
Aug 15, 2017 | 179.04 | 180.48 | 178.11 | 180.42 | 854,245 | +1.37(+0.77%) |
Aug 14, 2017 | 178.92 | 180.22 | 178.17 | 179.05 | 1,036,694 | +1.40(+0.79%) |
Aug 11, 2017 | 177.06 | 179.52 | 177.04 | 177.65 | 988,773 | +0.87(+0.49%) |
Aug 10, 2017 | 177.28 | 178.41 | 176.08 | 176.78 | 1,141,583 | -0.64(-0.36%) |
Aug 09, 2017 | 176.42 | 177.64 | 175.74 | 177.41 | 1,032,261 | +0.64(+0.36%) |
Aug 08, 2017 | 177.09 | 178.25 | 176.00 | 176.77 | 967,089 | -0.26(-0.15%) |
Aug 07, 2017 | 175.83 | 177.25 | 175.25 | 177.03 | 852,477 | +1.52(+0.86%) |
Aug 04, 2017 | 176.09 | 173.96 | 175.51 | 821,711 | +0.71(+0.40%) | |
Aug 03, 2017 | 175.68 | 176.50 | 174.69 | 174.81 | 827,863 | -0.43(-0.24%) |
Aug 02, 2017 | 176.67 | 176.84 | 173.60 | 175.23 | 1,928,952 | -1.12(-0.64%) |
Aug 01, 2017 | 175.88 | 177.77 | 175.75 | 176.36 | 1,712,898 | +1.27(+0.72%) |
Jul 31, 2017 | 176.04 | 176.40 | 174.65 | 175.09 | 1,687,716 | -1.12(-0.64%) |
Jul 28, 2017 | 176.38 | 177.39 | 175.78 | 176.21 | 892,070 | +0.12(+0.07%) |
Jul 27, 2017 | 175.90 | 177.27 | 174.79 | 176.09 | 1,796,976 | +0.98(+0.56%) |
Jul 26, 2017 | 176.18 | 176.67 | 174.84 | 175.12 | 1,807,031 | -0.26(-0.15%) |
Jul 25, 2017 | 177.49 | 177.49 | 175.35 | 175.38 | 1,643,136 | -2.11(-1.19%) |
Jul 24, 2017 | 177.98 | 178.48 | 177.05 | 177.49 | 1,419,200 | -2.28(-1.27%) |
Jul 21, 2017 | 178.92 | 179.92 | 178.33 | 179.77 | 781,688 | +0.36(+0.20%) |
Jul 20, 2017 | 181.01 | 178.39 | 179.41 | 1,740,184 | -0.16(-0.09%) | |
Jul 19, 2017 | 178.86 | 179.63 | 177.49 | 179.57 | 1,089,696 | +1.02(+0.57%) |
Jul 18, 2017 | 178.39 | 179.46 | 177.85 | 178.56 | 1,701,926 | +0.52(+0.29%) |
Jul 17, 2017 | 179.67 | 180.78 | 177.82 | 178.03 | 2,007,315 | -1.56(-0.87%) |
Jul 14, 2017 | 179.72 | 177.97 | 179.59 | 812,978 | +1.88(+1.06%) | |
Jul 13, 2017 | 178.89 | 178.96 | 177.07 | 177.72 | 1,055,871 | -0.77(-0.43%) |
Jul 12, 2017 | 176.58 | 179.17 | 176.12 | 178.49 | 1,758,030 | +2.91(+1.66%) |
Jul 11, 2017 | 175.36 | 175.75 | 174.32 | 175.58 | 963,235 | +0.06(+0.04%) |
Jul 10, 2017 | 175.79 | 176.55 | 174.68 | 175.51 | 1,009,680 | +0.27(+0.16%) |
Jul 07, 2017 | 175.94 | 176.14 | 174.65 | 175.24 | 798,962 | -0.22(-0.12%) |
Jul 06, 2017 | 174.67 | 176.21 | 174.41 | 175.46 | 1,310,799 | -0.14(-0.08%) |
Jul 05, 2017 | 173.33 | 176.41 | 173.01 | 175.60 | 1,601,711 | +1.98(+1.14%) |
Jul 03, 2017 | 175.80 | 176.20 | 173.58 | 173.62 | 1,070,154 | -1.81(-1.03%) |
Jun 30, 2017 | 176.25 | 178.09 | 174.89 | 175.43 | 3,420,541 | +0.85(+0.49%) |
Jun 29, 2017 | 178.69 | 178.77 | 173.92 | 174.58 | 6,810,318 | +8.25(+4.96%) |
Jun 28, 2017 | 165.93 | 167.26 | 164.72 | 166.33 | 2,368,167 | +1.27(+0.77%) |
Jun 27, 2017 | 164.19 | 165.45 | 163.42 | 165.06 | 1,437,990 | -0.17(-0.10%) |
Jun 26, 2017 | 167.50 | 167.53 | 165.12 | 165.24 | 1,311,294 | -1.90(-1.14%) |
Jun 23, 2017 | 166.78 | 168.22 | 166.21 | 167.14 | 1,214,674 | +0.42(+0.25%) |
Jun 22, 2017 | 167.07 | 167.70 | 166.08 | 166.72 | 942,159 | -0.35(-0.21%) |
Jun 21, 2017 | 166.98 | 167.72 | 166.03 | 167.07 | 1,023,445 | -0.05(-0.03%) |
Jun 20, 2017 | 166.38 | 167.92 | 166.34 | 167.12 | 1,162,201 | +1.15(+0.69%) |
Jun 19, 2017 | 163.81 | 166.36 | 163.12 | 165.97 | 1,296,508 | +2.17(+1.33%) |
Jun 16, 2017 | 163.30 | 164.17 | 162.55 | 163.80 | 1,224,472 | +0.53(+0.32%) |
Jun 15, 2017 | 162.29 | 163.71 | 161.71 | 163.27 | 867,679 | +0.36(+0.22%) |
Jun 14, 2017 | 163.74 | 164.24 | 162.55 | 162.91 | 1,480,874 | +0.32(+0.19%) |
Jun 13, 2017 | 162.56 | 162.91 | 161.61 | 162.59 | 1,318,081 | +0.37(+0.23%) |
Jun 12, 2017 | 163.74 | 164.07 | 159.57 | 162.22 | 2,181,134 | -1.68(-1.03%) |
Jun 09, 2017 | 166.46 | 166.98 | 163.86 | 163.91 | 1,627,911 | -2.22(-1.34%) |
Jun 08, 2017 | 166.90 | 164.59 | 166.12 | 1,314,374 | -0.99(-0.59%) | |
Jun 07, 2017 | 167.54 | 168.38 | 165.73 | 167.11 | 1,258,534 | -1.17(-0.69%) |
Jun 06, 2017 | 167.08 | 168.93 | 166.86 | 168.28 | 1,259,374 | +1.19(+0.72%) |
Jun 05, 2017 | 166.84 | 167.40 | 165.30 | 167.08 | 791,607 | -0.23(-0.14%) |
Jun 02, 2017 | 168.18 | 168.85 | 166.78 | 167.32 | 837,366 | +0.07(+0.04%) |
Jun 01, 2017 | 166.01 | 167.25 | 165.16 | 167.25 | 1,153,043 | +1.76(+1.06%) |
May 31, 2017 | 163.81 | 165.67 | 163.47 | 165.49 | 1,741,976 | +2.03(+1.24%) |
May 30, 2017 | 163.03 | 164.17 | 162.54 | 163.46 | 1,564,264 | -0.38(-0.23%) |
May 26, 2017 | 162.64 | 164.35 | 162.54 | 163.84 | 643,756 | +0.72(+0.44%) |
May 25, 2017 | 163.02 | 164.74 | 161.63 | 163.13 | 1,774,520 | +1.19(+0.73%) |
May 24, 2017 | 163.73 | 163.73 | 160.52 | 161.94 | 2,941,093 | -1.84(-1.12%) |
May 23, 2017 | 167.25 | 168.49 | 163.15 | 163.78 | 3,295,256 | -2.97(-1.78%) |
May 22, 2017 | 165.72 | 167.28 | 165.53 | 166.75 | 1,339,533 | +1.09(+0.66%) |
May 19, 2017 | 164.31 | 166.84 | 163.96 | 165.66 | 1,152,554 | +1.90(+1.16%) |
May 18, 2017 | 163.81 | 164.16 | 162.08 | 163.76 | 1,393,943 | +0.14(+0.09%) |
May 17, 2017 | 165.00 | 165.60 | 163.55 | 163.62 | 1,200,995 | -1.38(-0.84%) |
May 16, 2017 | 165.44 | 166.50 | 164.38 | 165.00 | 2,777,438 | +1.75(+1.07%) |
May 15, 2017 | 161.73 | 163.32 | 161.45 | 163.25 | 1,319,656 | +1.55(+0.96%) |
May 12, 2017 | 161.31 | 161.98 | 160.92 | 161.71 | 670,293 | +0.25(+0.16%) |
May 11, 2017 | 161.00 | 161.66 | 160.22 | 161.45 | 1,152,429 | +0.65(+0.41%) |
May 10, 2017 | 161.32 | 161.32 | 160.36 | 160.80 | 1,035,001 | -0.18(-0.11%) |
May 09, 2017 | 162.48 | 162.56 | 160.69 | 160.98 | 1,244,455 | -1.58(-0.97%) |
May 08, 2017 | 161.73 | 162.86 | 160.49 | 162.56 | 1,269,246 | +1.38(+0.86%) |
May 05, 2017 | 160.67 | 161.31 | 159.11 | 161.18 | 1,356,319 | +1.18(+0.74%) |
May 04, 2017 | 156.87 | 160.29 | 156.87 | 160.00 | 1,481,882 | +3.12(+1.99%) |
May 03, 2017 | 157.75 | 157.75 | 155.76 | 156.87 | 945,389 | -0.76(-0.48%) |
May 02, 2017 | 156.04 | 158.51 | 155.72 | 157.63 | 1,684,484 | +2.27(+1.46%) |