Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 207.39 | 207.39 | 206.44 | 206.58 | 1,496 | -0.48(-0.23%) |
Apr 27, 2018 | 208.12 | 208.12 | 206.22 | 207.05 | 2,133 | -0.43(-0.21%) |
Apr 26, 2018 | 206.71 | 207.95 | 206.30 | 207.48 | 1,475 | +2.55(+1.25%) |
Apr 25, 2018 | 205.36 | 205.64 | 204.22 | 204.93 | 1,699 | -0.14(-0.07%) |
Apr 24, 2018 | 210.33 | 210.33 | 205.07 | 205.07 | 7,871 | -3.72(-1.78%) |
Apr 23, 2018 | 210.42 | 210.78 | 208.79 | 208.79 | 2,675 | -0.54(-0.26%) |
Apr 20, 2018 | 210.82 | 210.82 | 209.33 | 209.33 | 1,089 | -0.81(-0.38%) |
Apr 19, 2018 | 210.99 | 211.22 | 209.89 | 210.13 | 9,800 | -2.62(-1.23%) |
Apr 18, 2018 | 212.68 | 212.75 | 212.68 | 212.75 | 1,002 | +1.14(+0.54%) |
Apr 17, 2018 | 210.64 | 211.64 | 210.64 | 211.61 | 3,652 | +3.33(+1.60%) |
Apr 16, 2018 | 207.58 | 208.28 | 207.58 | 208.28 | 1,417 | +2.79(+1.36%) |
Apr 13, 2018 | 207.80 | 207.80 | 205.08 | 205.49 | 3,176 | -1.87(-0.90%) |
Apr 12, 2018 | 206.95 | 207.45 | 206.85 | 207.36 | 2,547 | +1.44(+0.70%) |
Apr 11, 2018 | 206.30 | 206.44 | 205.92 | 205.92 | 915 | -0.41(-0.20%) |
Apr 10, 2018 | 205.77 | 206.37 | 204.50 | 206.33 | 4,119 | +2.46(+1.21%) |
Apr 09, 2018 | 204.11 | 205.12 | 203.86 | 203.86 | 4,290 | -0.52(-0.25%) |
Apr 06, 2018 | 206.08 | 206.08 | 204.30 | 204.38 | 4,298 | -2.54(-1.23%) |
Apr 05, 2018 | 207.55 | 207.55 | 206.45 | 206.92 | 4,952 | +1.70(+0.83%) |
Apr 04, 2018 | 200.94 | 205.22 | 200.94 | 205.22 | 1,311 | +2.07(+1.02%) |
Apr 03, 2018 | 202.45 | 203.54 | 201.73 | 203.15 | 16,613 | +2.60(+1.30%) |
Apr 02, 2018 | 205.56 | 206.32 | 200.39 | 200.55 | 23,276 | -7.45(-3.58%) |
Mar 29, 2018 | 208.00 | 208.00 | 208.00 | 0 | +4.68(+2.30%) | |
Mar 28, 2018 | 203.98 | 205.22 | 203.32 | 203.32 | 2,028 | -1.82(-0.89%) |
Mar 27, 2018 | 211.61 | 211.61 | 205.13 | 205.13 | 2,389 | -2.29(-1.11%) |
Mar 26, 2018 | 207.43 | 207.43 | 207.43 | 207.43 | 1,758 | +0.82(+0.40%) |
Mar 23, 2018 | 209.24 | 209.24 | 206.60 | 206.60 | 2,164 | -5.14(-2.43%) |
Mar 22, 2018 | 211.80 | 211.80 | 211.70 | 211.75 | 2,590 | -2.94(-1.37%) |
Mar 21, 2018 | 213.93 | 214.68 | 213.93 | 214.68 | 1,612 | +1.34(+0.63%) |
Mar 20, 2018 | 212.85 | 213.34 | 212.85 | 213.34 | 820 | +2.36(+1.12%) |
Mar 19, 2018 | 205.13 | 214.29 | 210.97 | 210.97 | 2,628 | -3.68(-1.71%) |
Mar 16, 2018 | 215.34 | 215.34 | 214.36 | 214.65 | 2,086 | +0.49(+0.23%) |
Mar 15, 2018 | 218.33 | 218.33 | 214.16 | 214.16 | 2,017 | -1.07(-0.50%) |
Mar 14, 2018 | 215.42 | 215.42 | 214.57 | 215.24 | 881 | -0.98(-0.46%) |
Mar 13, 2018 | 216.22 | 216.22 | 216.22 | 216.22 | 549 | -0.70(-0.32%) |
Mar 12, 2018 | 216.83 | 216.92 | 216.53 | 216.92 | 1,331 | +0.78(+0.36%) |
Mar 09, 2018 | 216.08 | 216.21 | 216.08 | 216.14 | 1,347 | +3.23(+1.51%) |
Mar 08, 2018 | 212.08 | 212.98 | 212.08 | 212.91 | 1,821 | +2.26(+1.07%) |
Mar 06, 2018 | 210.83 | 210.83 | 210.65 | 210.65 | 784 | +1.29(+0.62%) |
Mar 05, 2018 | 209.57 | 209.57 | 209.36 | 209.36 | 1,030 | +3.44(+1.67%) |
Mar 02, 2018 | 201.75 | 205.92 | 201.75 | 205.92 | 2,056 | +2.05(+1.01%) |
Mar 01, 2018 | 206.86 | 206.86 | 203.86 | 203.86 | 5,314 | -2.70(-1.31%) |
Feb 28, 2018 | 208.19 | 209.18 | 206.48 | 206.56 | 4,862 | -1.38(-0.66%) |
Feb 27, 2018 | 210.23 | 210.32 | 207.94 | 207.94 | 3,869 | -1.64(-0.78%) |
Feb 26, 2018 | 209.23 | 209.58 | 209.23 | 209.58 | 970 | +1.27(+0.61%) |
Feb 23, 2018 | 207.07 | 208.31 | 206.99 | 208.31 | 1,699 | +2.11(+1.02%) |
Feb 22, 2018 | 206.18 | 206.20 | 1,169 | -0.88(-0.43%) | ||
Feb 21, 2018 | 209.25 | 210.08 | 207.08 | 207.08 | 2,564 | +0.01(+0.00%) |
Feb 20, 2018 | 207.49 | 208.36 | 207.07 | 207.07 | 2,826 | -0.66(-0.32%) |
Feb 16, 2018 | 207.73 | 207.73 | 207.73 | 0 | +0.12(+0.06%) | |
Feb 15, 2018 | 207.15 | 207.64 | 206.73 | 207.62 | 2,843 | +2.49(+1.21%) |
Feb 14, 2018 | 203.70 | 205.12 | 203.70 | 205.12 | 4,425 | +4.41(+2.20%) |
Feb 13, 2018 | 199.45 | 200.72 | 198.68 | 200.72 | 4,874 | +0.59(+0.29%) |
Feb 12, 2018 | 197.67 | 200.53 | 197.67 | 200.13 | 2,494 | +1.90(+0.96%) |
Feb 09, 2018 | 196.76 | 198.24 | 191.06 | 198.24 | 3,608 | +2.53(+1.29%) |
Feb 08, 2018 | 200.92 | 200.92 | 195.71 | 195.71 | 1,430 | -6.72(-3.32%) |
Feb 07, 2018 | 201.96 | 204.20 | 201.96 | 202.42 | 5,288 | +0.18(+0.09%) |
Feb 06, 2018 | 196.97 | 202.28 | 196.97 | 202.25 | 3,699 | -2.03(-0.99%) |
Feb 05, 2018 | 206.19 | 206.23 | 203.53 | 204.28 | 2,992 | -4.94(-2.36%) |
Feb 02, 2018 | 210.06 | 210.07 | 209.21 | 209.21 | 3,944 | -3.12(-1.47%) |
Feb 01, 2018 | 211.53 | 212.85 | 211.53 | 212.33 | 4,073 | +0.07(+0.03%) |
Jan 31, 2018 | 213.00 | 213.00 | 211.31 | 212.26 | 4,393 | +0.16(+0.07%) |
Jan 30, 2018 | 212.39 | 214.41 | 212.10 | 2,062 | -2.31(-1.08%) | |
Jan 29, 2018 | 216.14 | 216.14 | 214.41 | 214.41 | 2,258 | -1.27(-0.59%) |
Jan 26, 2018 | 215.34 | 215.68 | 215.34 | 215.68 | 1,427 | +1.98(+0.93%) |
Jan 25, 2018 | 214.49 | 214.55 | 213.42 | 213.70 | 3,623 | -0.25(-0.12%) |
Jan 24, 2018 | 216.69 | 216.69 | 212.83 | 213.95 | 2,747 | -0.10(-0.05%) |
Jan 23, 2018 | 213.14 | 214.09 | 213.14 | 214.05 | 2,197 | +1.23(+0.58%) |
Jan 22, 2018 | 212.66 | 212.82 | 212.55 | 212.82 | 1,544 | +1.72(+0.81%) |
Jan 19, 2018 | 210.73 | 211.13 | 210.55 | 211.10 | 3,805 | +1.25(+0.60%) |
Jan 18, 2018 | 209.70 | 209.84 | 209.28 | 209.84 | 1,791 | -0.29(-0.14%) |
Jan 17, 2018 | 209.28 | 210.13 | 208.82 | 210.13 | 2,584 | +0.69(+0.33%) |
Jan 16, 2018 | 210.39 | 210.39 | 209.44 | 209.44 | 1,408 | -0.21(-0.10%) |
Jan 12, 2018 | 209.65 | 209.65 | 209.65 | 0 | +0.90(+0.43%) | |
Jan 11, 2018 | 208.75 | 206.37 | 208.75 | 10,598 | +2.39(+1.16%) | |
Jan 10, 2018 | 208.40 | 208.40 | 205.98 | 206.37 | 2,933 | -1.40(-0.67%) |
Jan 09, 2018 | 208.47 | 208.47 | 207.64 | 207.76 | 3,741 | +0.27(+0.13%) |
Jan 08, 2018 | 206.54 | 207.49 | 206.54 | 207.49 | 9,935 | +1.32(+0.64%) |
Jan 05, 2018 | 205.89 | 206.54 | 205.77 | 206.17 | 9,199 | +0.98(+0.48%) |
Jan 04, 2018 | 205.98 | 205.98 | 204.98 | 205.19 | 17,646 | +0.76(+0.37%) |
Jan 03, 2018 | 203.75 | 204.49 | 203.63 | 204.43 | 4,205 | +2.10(+1.04%) |
Jan 02, 2018 | 201.60 | 202.34 | 201.52 | 202.34 | 8,734 | +1.40(+0.70%) |
Dec 29, 2017 | 200.94 | 200.94 | 200.94 | 0 | -0.05(-0.02%) | |
Dec 28, 2017 | 200.51 | 200.99 | 200.51 | 200.99 | 1,829 | +0.23(+0.11%) |
Dec 27, 2017 | 201.21 | 201.21 | 200.76 | 200.76 | 1,123 | +0.20(+0.10%) |
Dec 26, 2017 | 199.72 | 200.62 | 199.72 | 200.56 | 2,589 | +0.26(+0.13%) |
Dec 22, 2017 | 199.96 | 200.30 | 199.95 | 200.30 | 1,709 | -0.14(-0.07%) |
Dec 21, 2017 | 200.48 | 200.48 | 200.35 | 200.44 | 2,641 | +0.23(+0.11%) |
Dec 20, 2017 | 199.97 | 200.51 | 199.97 | 200.21 | 1,256 | -0.24(-0.12%) |
Dec 19, 2017 | 200.60 | 200.60 | 200.44 | 200.45 | 1,027 | -0.29(-0.14%) |
Dec 18, 2017 | 200.54 | 200.81 | 200.54 | 200.74 | 3,179 | +1.64(+0.82%) |
Dec 15, 2017 | 198.40 | 199.47 | 198.40 | 199.10 | 1,663 | +1.19(+0.60%) |
Dec 14, 2017 | 198.38 | 198.38 | 197.91 | 197.91 | 938 | -0.73(-0.37%) |
Dec 13, 2017 | 198.45 | 198.64 | 198.30 | 198.64 | 1,922 | +0.33(+0.16%) |
Dec 12, 2017 | 198.32 | 198.32 | 198.32 | 198.32 | 1,430 | -0.37(-0.18%) |
Dec 11, 2017 | 198.62 | 198.77 | 198.37 | 198.68 | 939 | +0.15(+0.08%) |
Dec 08, 2017 | 198.36 | 198.79 | 198.36 | 198.53 | 1,695 | +1.04(+0.53%) |
Dec 07, 2017 | 196.40 | 197.71 | 196.40 | 197.50 | 1,257 | +1.39(+0.71%) |
Dec 06, 2017 | 196.14 | 196.20 | 195.99 | 196.11 | 2,682 | -0.55(-0.28%) |
Dec 05, 2017 | 197.55 | 198.12 | 196.58 | 196.66 | 6,726 | -1.69(-0.85%) |
Dec 04, 2017 | 198.92 | 198.35 | 198.35 | 8,675 | -0.57(-0.29%) | |
Dec 01, 2017 | 199.55 | 199.64 | 199.43 | 198.92 | 2,681 | -0.68(-0.34%) |
Nov 30, 2017 | 200.06 | 200.06 | 199.60 | 199.60 | 1,571 | +1.14(+0.57%) |
Nov 29, 2017 | 198.44 | 198.46 | 197.94 | 198.46 | 2,664 | -0.61(-0.31%) |
Nov 28, 2017 | 199.05 | 199.07 | 198.31 | 199.07 | 2,846 | +0.78(+0.40%) |
Nov 27, 2017 | 198.26 | 198.84 | 198.26 | 198.28 | 2,181 | -0.46(-0.23%) |
Nov 24, 2017 | 198.30 | 198.75 | 198.30 | 198.75 | 2,366 | +0.53(+0.27%) |
Nov 22, 2017 | 198.38 | 198.38 | 198.13 | 198.22 | 918 | +0.02(+0.01%) |
Nov 21, 2017 | 198.38 | 198.41 | 198.09 | 198.20 | 7,599 | +1.17(+0.59%) |
Nov 20, 2017 | 196.84 | 197.06 | 196.84 | 197.03 | 1,307 | +0.53(+0.27%) |
Nov 17, 2017 | 196.02 | 196.55 | 196.02 | 196.50 | 2,021 | +0.47(+0.24%) |
Nov 16, 2017 | 195.02 | 196.06 | 195.02 | 196.03 | 3,686 | +2.14(+1.10%) |
Nov 15, 2017 | 193.64 | 194.06 | 193.03 | 193.89 | 3,107 | -1.01(-0.52%) |
Nov 14, 2017 | 194.51 | 195.00 | 194.47 | 194.90 | 3,032 | -0.11(-0.06%) |
Nov 13, 2017 | 194.47 | 195.16 | 194.29 | 195.01 | 20,303 | +0.30(+0.15%) |
Nov 10, 2017 | 193.46 | 194.71 | 193.46 | 194.71 | 27,859 | +0.46(+0.24%) |
Nov 09, 2017 | 193.41 | 194.25 | 193.41 | 194.25 | 2,018 | -1.17(-0.60%) |
Nov 08, 2017 | 195.42 | 195.42 | 195.42 | 195.42 | 710 | +1.04(+0.54%) |
Nov 07, 2017 | 194.87 | 194.88 | 194.28 | 194.38 | 3,184 | -1.05(-0.54%) |
Nov 06, 2017 | 194.37 | 195.44 | 194.37 | 195.44 | 2,512 | +0.70(+0.36%) |
Nov 03, 2017 | 194.10 | 194.73 | 194.10 | 194.73 | 1,341 | +1.37(+0.71%) |
Nov 02, 2017 | 193.60 | 193.99 | 193.30 | 193.36 | 2,205 | +0.25(+0.13%) |
Nov 01, 2017 | 194.40 | 194.40 | 193.08 | 193.11 | 3,555 | -0.40(-0.21%) |
Oct 31, 2017 | 193.51 | 193.51 | 193.51 | 193.51 | 695 | +1.20(+0.63%) |
Oct 30, 2017 | 192.54 | 192.61 | 191.95 | 192.31 | 2,684 | -0.30(-0.16%) |
Oct 27, 2017 | 192.19 | 192.61 | 192.19 | 192.61 | 826 | +0.83(+0.43%) |
Oct 26, 2017 | 190.84 | 191.78 | 190.83 | 191.78 | 2,453 | +1.09(+0.57%) |
Oct 25, 2017 | 190.39 | 190.99 | 190.39 | 190.69 | 2,300 | -1.36(-0.71%) |
Oct 24, 2017 | 192.00 | 192.07 | 191.95 | 192.04 | 27,183 | +0.20(+0.10%) |
Oct 23, 2017 | 192.79 | 192.79 | 191.84 | 191.84 | 2,100 | -0.86(-0.45%) |
Oct 20, 2017 | 192.34 | 192.71 | 192.34 | 192.71 | 2,066 | +2.51(+1.32%) |
Oct 19, 2017 | 190.32 | 190.42 | 190.04 | 190.20 | 1,302 | -1.10(-0.58%) |
Oct 18, 2017 | 191.53 | 191.54 | 191.30 | 191.30 | 1,984 | +0.21(+0.11%) |
Oct 17, 2017 | 191.29 | 191.38 | 191.02 | 191.09 | 1,571 | -0.09(-0.05%) |
Oct 16, 2017 | 191.21 | 191.21 | 191.12 | 191.18 | 3,577 | -0.35(-0.18%) |
Oct 13, 2017 | 191.58 | 191.77 | 191.48 | 191.53 | 1,804 | +0.13(+0.07%) |
Oct 12, 2017 | 191.07 | 191.41 | 191.07 | 191.40 | 1,084 | +0.20(+0.10%) |
Oct 11, 2017 | 190.03 | 191.23 | 190.03 | 191.20 | 1,872 | +0.55(+0.29%) |
Oct 10, 2017 | 190.58 | 190.95 | 190.49 | 190.65 | 3,644 | -0.14(-0.08%) |
Oct 09, 2017 | 190.95 | 190.95 | 190.75 | 190.79 | 1,214 | -0.14(-0.07%) |
Oct 06, 2017 | 190.79 | 191.02 | 190.79 | 190.93 | 2,339 | +0.06(+0.03%) |
Oct 05, 2017 | 190.25 | 190.89 | 190.25 | 190.87 | 4,368 | +0.83(+0.44%) |
Oct 04, 2017 | 189.46 | 190.10 | 189.43 | 190.04 | 1,693 | +1.04(+0.55%) |
Oct 03, 2017 | 189.13 | 189.40 | 188.82 | 189.00 | 28,078 | +0.10(+0.05%) |
Oct 02, 2017 | 187.79 | 189.08 | 187.79 | 188.90 | 22,384 | +0.90(+0.48%) |
Sep 29, 2017 | 187.87 | 188.00 | 187.87 | 188.00 | 1,170 | +1.18(+0.63%) |
Sep 28, 2017 | 186.57 | 186.98 | 186.57 | 186.82 | 1,876 | -0.32(-0.17%) |
Sep 27, 2017 | 186.11 | 187.47 | 186.11 | 187.14 | 4,455 | +1.47(+0.79%) |
Sep 26, 2017 | 185.61 | 185.72 | 185.50 | 185.67 | 1,031 | -0.06(-0.03%) |
Sep 25, 2017 | 186.72 | 186.72 | 185.12 | 185.73 | 4,003 | -0.99(-0.53%) |
Sep 22, 2017 | 185.57 | 186.72 | 185.57 | 186.72 | 2,511 | +0.37(+0.20%) |
Sep 21, 2017 | 186.39 | 186.39 | 186.12 | 186.35 | 2,758 | +0.01(+0.01%) |
Sep 20, 2017 | 185.69 | 186.49 | 185.69 | 186.34 | 3,408 | +0.36(+0.19%) |
Sep 19, 2017 | 186.06 | 186.06 | 185.99 | 185.99 | 2,087 | -0.41(-0.22%) |
Sep 18, 2017 | 186.41 | 186.41 | 186.31 | 186.39 | 2,161 | +0.92(+0.49%) |
Sep 15, 2017 | 185.37 | 185.48 | 185.37 | 185.48 | 984 | +0.07(+0.04%) |
Sep 14, 2017 | 185.44 | 185.44 | 185.40 | 185.40 | 918 | -0.43(-0.23%) |
Sep 13, 2017 | 186.03 | 186.03 | 185.77 | 185.83 | 2,657 | -0.71(-0.38%) |
Sep 12, 2017 | 186.38 | 186.54 | 185.93 | 186.54 | 2,736 | +0.58(+0.31%) |
Sep 11, 2017 | 186.09 | 186.09 | 185.74 | 185.96 | 1,574 | +1.34(+0.73%) |
Sep 08, 2017 | 184.43 | 184.62 | 184.19 | 184.62 | 1,232 | +0.01(+0.01%) |
Sep 07, 2017 | 184.05 | 184.78 | 184.05 | 184.61 | 4,132 | +0.49(+0.27%) |
Sep 06, 2017 | 184.60 | 184.60 | 184.12 | 184.12 | 1,329 | -0.04(-0.02%) |
Sep 05, 2017 | 184.79 | 184.79 | 183.30 | 184.16 | 3,424 | -1.11(-0.60%) |
Sep 01, 2017 | 185.33 | 185.45 | 185.16 | 185.28 | 2,919 | +0.48(+0.26%) |
Aug 31, 2017 | 183.85 | 184.88 | 183.85 | 184.80 | 2,473 | +2.07(+1.13%) |
Aug 30, 2017 | 182.70 | 182.75 | 182.70 | 182.73 | 1,541 | +1.96(+1.08%) |
Aug 29, 2017 | 180.25 | 180.90 | 180.25 | 180.77 | 1,270 | -0.25(-0.14%) |
Aug 28, 2017 | 181.19 | 181.19 | 181.03 | 181.03 | 802 | -0.23(-0.13%) |
Aug 25, 2017 | 181.22 | 181.26 | 181.16 | 181.26 | 3,119 | -0.27(-0.15%) |
Aug 24, 2017 | 181.29 | 181.53 | 181.29 | 181.53 | 3,254 | +0.46(+0.25%) |
Aug 23, 2017 | 180.91 | 181.21 | 180.91 | 181.07 | 2,356 | -0.48(-0.27%) |
Aug 22, 2017 | 180.44 | 181.55 | 180.44 | 181.55 | 1,321 | +2.27(+1.26%) |
Aug 21, 2017 | 178.89 | 179.29 | 178.89 | 179.29 | 1,056 | -0.17(-0.09%) |
Aug 18, 2017 | 179.39 | 179.49 | 178.62 | 179.46 | 2,225 | +0.24(+0.13%) |
Aug 17, 2017 | 180.36 | 180.47 | 179.22 | 179.22 | 2,551 | -2.50(-1.38%) |
Aug 16, 2017 | 182.08 | 182.08 | 181.72 | 181.72 | 1,578 | +0.85(+0.47%) |
Aug 15, 2017 | 181.01 | 181.01 | 180.79 | 180.87 | 1,832 | -0.50(-0.28%) |
Aug 14, 2017 | 181.49 | 181.29 | 181.37 | 1,360 | +1.91(+1.07%) | |
Aug 11, 2017 | 178.91 | 179.64 | 178.91 | 179.46 | 3,592 | +0.80(+0.45%) |
Aug 10, 2017 | 180.25 | 180.25 | 178.65 | 178.65 | 2,520 | -3.07(-1.69%) |
Aug 09, 2017 | 181.53 | 181.72 | 181.42 | 181.72 | 1,410 | -0.53(-0.29%) |
Aug 08, 2017 | 184.24 | 184.24 | 182.25 | 182.25 | 7,666 | -1.12(-0.61%) |
Aug 07, 2017 | 183.29 | 183.38 | 183.29 | 183.37 | 4,013 | +0.31(+0.17%) |
Aug 04, 2017 | 183.08 | 183.21 | 182.73 | 183.05 | 1,490 | +0.52(+0.29%) |
Aug 03, 2017 | 183.12 | 183.28 | 182.52 | 182.53 | 2,811 | -0.34(-0.19%) |
Aug 02, 2017 | 184.45 | 184.45 | 182.51 | 182.88 | 2,846 | -1.47(-0.80%) |
Aug 01, 2017 | 184.64 | 184.64 | 184.32 | 184.34 | 1,226 | +0.10(+0.05%) |
Jul 31, 2017 | 184.82 | 184.82 | 184.12 | 184.25 | 1,412 | -0.60(-0.32%) |
Jul 28, 2017 | 184.83 | 184.85 | 183.55 | 184.85 | 1,035 | +0.39(+0.21%) |
Jul 27, 2017 | 186.16 | 186.16 | 184.46 | 184.46 | 1,607 | -0.97(-0.52%) |
Jul 26, 2017 | 185.70 | 185.70 | 185.43 | 185.43 | 1,245 | -0.29(-0.16%) |
Jul 25, 2017 | 185.54 | 185.81 | 185.51 | 185.72 | 5,591 | +0.52(+0.28%) |
Jul 24, 2017 | 185.07 | 185.19 | 185.03 | 185.19 | 2,943 | +0.65(+0.35%) |
Jul 21, 2017 | 183.88 | 184.71 | 183.88 | 184.54 | 2,083 | -0.11(-0.06%) |
Jul 20, 2017 | 185.32 | 185.32 | 184.60 | 184.65 | 1,093 | +0.06(+0.03%) |
Jul 19, 2017 | 184.58 | 184.65 | 183.85 | 184.59 | 2,191 | +1.39(+0.76%) |
Jul 18, 2017 | 184.21 | 184.21 | 182.82 | 183.21 | 6,531 | -0.39(-0.21%) |
Jul 17, 2017 | 184.12 | 184.12 | 183.42 | 183.59 | 10,744 | +0.01(+0.01%) |
Jul 14, 2017 | 183.17 | 183.77 | 183.17 | 183.58 | 1,393 | +0.89(+0.49%) |
Jul 13, 2017 | 182.61 | 182.72 | 182.17 | 182.69 | 3,412 | +0.09(+0.05%) |
Jul 12, 2017 | 182.23 | 182.73 | 182.23 | 182.60 | 7,223 | +1.55(+0.86%) |
Jul 11, 2017 | 180.43 | 181.05 | 180.43 | 181.05 | 7,517 | +0.39(+0.21%) |
Jul 10, 2017 | 180.55 | 180.91 | 180.31 | 180.66 | 2,687 | -0.20(-0.11%) |
Jul 07, 2017 | 179.82 | 180.99 | 179.82 | 180.86 | 15,754 | +1.62(+0.91%) |
Jul 06, 2017 | 179.84 | 180.26 | 179.24 | 179.24 | 6,265 | -2.18(-1.20%) |
Jul 05, 2017 | 180.81 | 181.50 | 180.47 | 181.41 | 27,741 | +0.42(+0.23%) |
Jul 03, 2017 | 181.59 | 181.70 | 181.06 | 181.00 | 7,212 | -0.00(-0.00%) |
Jun 30, 2017 | 181.10 | 181.10 | 180.49 | 181.00 | 1,336 | +0.67(+0.37%) |
Jun 29, 2017 | 179.69 | 180.33 | 179.21 | 180.33 | 2,101 | -1.65(-0.91%) |
Jun 28, 2017 | 180.92 | 181.98 | 180.92 | 181.98 | 1,865 | +0.92(+0.51%) |
Jun 27, 2017 | 182.90 | 182.90 | 180.73 | 181.06 | 1,822 | -1.58(-0.87%) |
Jun 26, 2017 | 183.27 | 183.27 | 182.50 | 182.64 | 3,126 | +0.47(+0.26%) |
Jun 23, 2017 | 181.77 | 182.69 | 181.77 | 182.17 | 1,285 | +0.54(+0.30%) |
Jun 22, 2017 | 181.19 | 181.64 | 180.62 | 181.62 | 4,529 | +0.78(+0.43%) |
Jun 21, 2017 | 181.09 | 181.16 | 180.84 | 180.84 | 1,039 | +0.37(+0.21%) |
Jun 20, 2017 | 180.96 | 181.16 | 180.47 | 180.47 | 1,976 | -1.50(-0.83%) |
Jun 19, 2017 | 181.32 | 181.98 | 181.32 | 181.98 | 2,438 | +1.82(+1.01%) |
Jun 16, 2017 | 180.41 | 180.41 | 180.16 | 180.16 | 850 | -0.33(-0.18%) |
Jun 15, 2017 | 180.21 | 180.54 | 180.21 | 180.49 | 10,688 | -0.38(-0.21%) |
Jun 14, 2017 | 181.37 | 181.37 | 180.86 | 180.86 | 1,920 | -0.34(-0.19%) |
Jun 13, 2017 | 180.53 | 181.27 | 180.53 | 181.20 | 3,817 | +1.57(+0.88%) |
Jun 12, 2017 | 179.62 | 179.62 | 179.62 | 179.62 | 696 | -0.06(-0.03%) |
Jun 09, 2017 | 179.68 | 179.68 | 179.68 | 179.68 | 549 | -1.22(-0.67%) |
Jun 07, 2017 | 180.90 | 6,860 | -0.05(-0.03%) | |||
Jun 06, 2017 | 180.82 | 180.99 | 180.82 | 180.96 | 1,253 | -0.46(-0.25%) |
Jun 05, 2017 | 181.63 | 181.74 | 181.41 | 181.41 | 4,410 | -0.36(-0.20%) |
Jun 02, 2017 | 181.54 | 181.82 | 181.54 | 181.78 | 867 | +1.04(+0.57%) |
Jun 01, 2017 | 179.47 | 180.74 | 179.47 | 180.74 | 976 | +2.40(+1.35%) |
May 31, 2017 | 178.32 | 178.34 | 178.25 | 178.34 | 3,071 | -0.59(-0.33%) |
May 30, 2017 | 179.00 | 179.00 | 178.72 | 178.92 | 903 | -0.38(-0.21%) |
May 26, 2017 | 179.74 | 179.74 | 179.30 | 179.30 | 2,134 | -0.38(-0.21%) |
May 25, 2017 | 179.11 | 180.02 | 179.11 | 179.67 | 3,723 | +1.00(+0.56%) |
May 24, 2017 | 178.24 | 178.68 | 178.24 | 178.68 | 2,444 | +0.37(+0.21%) |
May 23, 2017 | 178.15 | 178.82 | 177.98 | 178.31 | 2,687 | -0.38(-0.21%) |
May 22, 2017 | 177.47 | 178.69 | 177.47 | 178.69 | 1,349 | +1.22(+0.69%) |
May 19, 2017 | 176.65 | 177.47 | 176.56 | 177.47 | 1,203 | +1.57(+0.89%) |
May 18, 2017 | 174.46 | 175.93 | 174.46 | 175.90 | 1,873 | +1.28(+0.74%) |
May 17, 2017 | 175.91 | 175.91 | 174.61 | 174.61 | 3,542 | -3.09(-1.74%) |
May 16, 2017 | 177.67 | 177.71 | 177.53 | 177.71 | 2,776 | -0.01(-0.01%) |
May 15, 2017 | 177.84 | 177.90 | 177.58 | 177.72 | 1,842 | +1.41(+0.80%) |
May 12, 2017 | 176.58 | 176.58 | 176.27 | 176.30 | 1,915 | -0.44(-0.25%) |
May 11, 2017 | 177.07 | 177.07 | 176.03 | 176.75 | 2,397 | -0.74(-0.42%) |
May 10, 2017 | 176.81 | 177.49 | 176.81 | 177.49 | 1,615 | +0.59(+0.34%) |
May 09, 2017 | 176.93 | 177.18 | 176.89 | 176.90 | 9,204 | +0.14(+0.08%) |
May 08, 2017 | 177.58 | 177.58 | 176.57 | 176.76 | 2,417 | -1.00(-0.56%) |
May 05, 2017 | 176.96 | 177.76 | 176.96 | 177.76 | 2,322 | +1.42(+0.81%) |
May 04, 2017 | 176.68 | 176.68 | 175.36 | 176.33 | 2,136 | +0.51(+0.29%) |
May 03, 2017 | 175.86 | 175.96 | 175.42 | 175.82 | 1,854 | -0.35(-0.20%) |
May 02, 2017 | 176.75 | 176.75 | 176.08 | 176.16 | 6,086 | +0.20(+0.11%) |