Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 264.09 | 273.44 | 264.09 | 271.29 | 6,432,553 | +7.97(+3.02%) |
Apr 27, 2018 | 275.14 | 279.06 | 250.10 | 263.32 | 15,522,707 | -34.82(-11.68%) |
Apr 26, 2018 | 301.84 | 305.38 | 296.18 | 298.15 | 1,512,079 | -2.20(-0.73%) |
Apr 25, 2018 | 300.00 | 301.60 | 295.34 | 300.35 | 2,091,788 | -0.93(-0.31%) |
Apr 24, 2018 | 312.53 | 313.76 | 299.72 | 301.28 | 1,053,893 | -8.69(-2.80%) |
Apr 23, 2018 | 312.00 | 315.04 | 309.16 | 309.97 | 819,451 | -0.97(-0.31%) |
Apr 20, 2018 | 314.81 | 318.70 | 310.17 | 310.94 | 915,834 | -4.61(-1.46%) |
Apr 19, 2018 | 316.35 | 322.86 | 314.01 | 315.55 | 1,113,489 | -1.91(-0.60%) |
Apr 18, 2018 | 311.15 | 319.38 | 311.15 | 317.46 | 1,026,600 | +6.98(+2.25%) |
Apr 17, 2018 | 315.27 | 317.60 | 309.35 | 310.48 | 1,306,791 | -2.36(-0.75%) |
Apr 16, 2018 | 308.84 | 315.40 | 304.35 | 312.84 | 1,333,612 | +6.93(+2.27%) |
Apr 13, 2018 | 307.35 | 308.81 | 304.06 | 305.91 | 964,093 | -0.43(-0.14%) |
Apr 12, 2018 | 304.30 | 308.00 | 299.23 | 306.34 | 1,669,493 | +3.01(+0.99%) |
Apr 11, 2018 | 305.39 | 307.20 | 302.48 | 303.33 | 1,645,428 | -4.91(-1.59%) |
Apr 10, 2018 | 319.59 | 319.59 | 307.84 | 308.24 | 1,593,406 | -8.27(-2.61%) |
Apr 09, 2018 | 311.88 | 319.74 | 311.88 | 316.51 | 1,144,042 | +5.84(+1.88%) |
Apr 06, 2018 | 314.88 | 316.08 | 308.47 | 310.67 | 1,235,041 | -6.35(-2.00%) |
Apr 05, 2018 | 312.50 | 317.64 | 311.94 | 317.02 | 875,452 | +5.33(+1.71%) |
Apr 04, 2018 | 304.38 | 312.47 | 302.05 | 311.69 | 1,857,070 | +5.32(+1.74%) |
Apr 03, 2018 | 305.51 | 312.37 | 303.79 | 306.37 | 1,706,496 | +2.50(+0.82%) |
Apr 02, 2018 | 308.91 | 310.60 | 298.67 | 303.87 | 1,753,006 | -7.35(-2.36%) |
Mar 29, 2018 | 311.22 | 311.22 | 311.22 | 0 | +4.96(+1.62%) | |
Mar 28, 2018 | 311.17 | 312.84 | 306.06 | 306.26 | 1,305,811 | -3.96(-1.28%) |
Mar 27, 2018 | 315.50 | 316.00 | 307.71 | 310.22 | 1,494,237 | -1.96(-0.63%) |
Mar 26, 2018 | 316.45 | 316.90 | 307.23 | 312.18 | 1,747,496 | -0.21(-0.07%) |
Mar 23, 2018 | 322.66 | 323.74 | 311.86 | 312.39 | 1,195,417 | -10.58(-3.28%) |
Mar 22, 2018 | 322.65 | 323.35 | 319.36 | 322.97 | 2,769,203 | -2.50(-0.77%) |
Mar 21, 2018 | 326.90 | 329.97 | 324.80 | 325.47 | 907,375 | -2.14(-0.65%) |
Mar 20, 2018 | 332.87 | 333.85 | 327.40 | 327.61 | 1,087,884 | -5.38(-1.62%) |
Mar 19, 2018 | 340.69 | 340.69 | 331.49 | 332.99 | 1,370,079 | -9.18(-2.68%) |
Mar 16, 2018 | 341.23 | 344.76 | 339.85 | 342.17 | 2,883,018 | +2.62(+0.77%) |
Mar 15, 2018 | 340.14 | 343.69 | 337.14 | 339.55 | 834,052 | -1.41(-0.41%) |
Mar 14, 2018 | 351.35 | 352.17 | 339.80 | 340.96 | 1,298,800 | -9.05(-2.59%) |
Mar 13, 2018 | 361.05 | 362.84 | 348.19 | 350.01 | 823,326 | -9.21(-2.56%) |
Mar 12, 2018 | 349.56 | 369.51 | 349.56 | 359.22 | 2,001,269 | +11.63(+3.35%) |
Mar 09, 2018 | 342.05 | 349.39 | 340.26 | 347.59 | 940,926 | +6.40(+1.88%) |
Mar 08, 2018 | 339.51 | 343.49 | 338.04 | 341.19 | 1,040,784 | +2.52(+0.74%) |
Mar 07, 2018 | 339.73 | 338.67 | 1,058,854 | +0.71(+0.21%) | ||
Mar 06, 2018 | 349.17 | 349.23 | 336.29 | 337.96 | 1,188,438 | -8.64(-2.49%) |
Mar 05, 2018 | 330.51 | 349.53 | 328.93 | 346.60 | 2,740,423 | +13.85(+4.16%) |
Mar 02, 2018 | 336.86 | 339.73 | 331.81 | 332.75 | 1,986,250 | -6.66(-1.96%) |
Mar 01, 2018 | 342.72 | 349.65 | 337.61 | 339.41 | 1,363,473 | -2.52(-0.74%) |
Feb 28, 2018 | 352.94 | 353.04 | 341.71 | 341.93 | 1,065,745 | -9.29(-2.65%) |
Feb 27, 2018 | 357.76 | 359.75 | 351.12 | 351.22 | 947,061 | -6.80(-1.90%) |
Feb 26, 2018 | 365.32 | 368.37 | 357.29 | 358.02 | 770,171 | -7.04(-1.93%) |
Feb 23, 2018 | 359.73 | 368.09 | 356.27 | 365.06 | 613,542 | +8.31(+2.33%) |
Feb 22, 2018 | 361.02 | 364.62 | 355.02 | 356.75 | 567,035 | -4.22(-1.17%) |
Feb 21, 2018 | 359.34 | 367.38 | 356.50 | 360.97 | 878,277 | +2.20(+0.61%) |
Feb 20, 2018 | 364.98 | 364.98 | 358.67 | 358.77 | 803,193 | -6.89(-1.88%) |
Feb 16, 2018 | 365.66 | 365.66 | 365.66 | 0 | +1.99(+0.55%) | |
Feb 15, 2018 | 359.29 | 365.92 | 355.69 | 363.67 | 1,096,707 | +4.73(+1.32%) |
Feb 14, 2018 | 359.29 | 352.01 | 358.94 | 915,515 | +3.26(+0.92%) | |
Feb 13, 2018 | 354.46 | 357.49 | 353.41 | 355.68 | 708,387 | -2.20(-0.61%) |
Feb 12, 2018 | 350.26 | 360.32 | 350.00 | 357.88 | 855,081 | +8.45(+2.42%) |
Feb 09, 2018 | 351.41 | 355.56 | 343.15 | 349.43 | 1,908,166 | +0.78(+0.22%) |
Feb 08, 2018 | 362.10 | 363.04 | 346.13 | 348.65 | 1,768,248 | -14.90(-4.10%) |
Feb 07, 2018 | 367.11 | 367.55 | 360.06 | 363.55 | 1,554,965 | -6.20(-1.68%) |
Feb 06, 2018 | 366.08 | 370.96 | 360.12 | 369.75 | 4,492,111 | -8.57(-2.27%) |
Feb 05, 2018 | 391.60 | 395.00 | 374.46 | 378.32 | 2,030,312 | -9.18(-2.37%) |
Feb 02, 2018 | 380.00 | 396.64 | 375.50 | 387.50 | 4,374,876 | +16.32(+4.40%) |
Feb 01, 2018 | 376.11 | 380.25 | 371.14 | 371.18 | 1,928,171 | -6.07(-1.61%) |
Jan 31, 2018 | 374.81 | 379.32 | 373.21 | 377.25 | 2,152,768 | +0.68(+0.18%) |
Jan 30, 2018 | 376.37 | 377.98 | 371.84 | 376.57 | 1,241,633 | +2.07(+0.55%) |
Jan 29, 2018 | 375.24 | 376.62 | 370.71 | 374.50 | 925,530 | -2.50(-0.66%) |
Jan 26, 2018 | 375.83 | 378.14 | 374.31 | 377.00 | 1,228,545 | +1.86(+0.50%) |
Jan 25, 2018 | 376.23 | 378.38 | 371.70 | 375.14 | 981,775 | -1.04(-0.28%) |
Jan 24, 2018 | 370.45 | 377.06 | 367.27 | 376.18 | 1,753,446 | +6.93(+1.88%) |
Jan 23, 2018 | 367.81 | 372.00 | 366.16 | 369.25 | 1,041,156 | -1.00(-0.27%) |
Jan 22, 2018 | 366.37 | 371.00 | 366.00 | 370.25 | 1,821,944 | +4.20(+1.15%) |
Jan 19, 2018 | 366.73 | 368.40 | 362.80 | 366.05 | 1,453,378 | +0.80(+0.22%) |
Jan 18, 2018 | 356.49 | 365.25 | 356.49 | 365.25 | 1,532,847 | +7.41(+2.07%) |
Jan 17, 2018 | 358.59 | 359.99 | 352.06 | 357.84 | 1,119,462 | +4.91(+1.39%) |
Jan 16, 2018 | 352.18 | 356.25 | 349.87 | 352.93 | 1,112,560 | -1.07(-0.30%) |
Jan 12, 2018 | 354.00 | 354.00 | 354.00 | 0 | -1.27(-0.36%) | |
Jan 11, 2018 | 350.28 | 356.19 | 348.32 | 355.27 | 1,191,089 | +4.44(+1.27%) |
Jan 10, 2018 | 347.53 | 350.83 | 1,092,374 | -3.93(-1.11%) | ||
Jan 09, 2018 | 356.66 | 358.77 | 354.81 | 354.76 | 938,935 | -1.79(-0.50%) |
Jan 08, 2018 | 354.47 | 360.19 | 351.63 | 356.55 | 1,485,897 | +5.67(+1.62%) |
Jan 05, 2018 | 352.02 | 354.40 | 349.08 | 350.88 | 1,960,497 | +1.09(+0.31%) |
Jan 04, 2018 | 356.75 | 358.00 | 346.97 | 349.79 | 1,176,448 | -3.24(-0.92%) |
Jan 03, 2018 | 354.06 | 364.38 | 349.59 | 353.03 | 2,500,770 | +4.06(+1.16%) |
Jan 02, 2018 | 338.43 | 352.82 | 338.00 | 348.97 | 2,789,254 | +13.01(+3.87%) |
Dec 29, 2017 | 335.96 | 335.96 | 335.96 | 0 | -2.07(-0.61%) | |
Dec 28, 2017 | 334.45 | 339.77 | 333.00 | 338.03 | 764,615 | +4.78(+1.43%) |
Dec 27, 2017 | 341.40 | 341.50 | 332.33 | 333.25 | 2,044,745 | -7.15(-2.10%) |
Dec 26, 2017 | 336.84 | 340.50 | 336.10 | 340.40 | 1,123,774 | +2.20(+0.65%) |
Dec 22, 2017 | 331.49 | 341.11 | 331.49 | 338.20 | 1,460,343 | +5.26(+1.58%) |
Dec 21, 2017 | 317.86 | 336.83 | 316.78 | 332.94 | 1,813,239 | +16.56(+5.23%) |
Dec 20, 2017 | 317.06 | 317.28 | 312.62 | 316.38 | 1,949,744 | -0.59(-0.19%) |
Dec 19, 2017 | 322.65 | 324.33 | 316.43 | 316.97 | 1,649,333 | -6.26(-1.94%) |
Dec 18, 2017 | 324.47 | 326.99 | 321.55 | 323.23 | 1,985,493 | +0.92(+0.29%) |
Dec 15, 2017 | 331.98 | 331.98 | 321.31 | 322.31 | 3,537,952 | -6.37(-1.94%) |
Dec 14, 2017 | 328.56 | 330.92 | 323.39 | 328.68 | 1,600,238 | -0.32(-0.10%) |
Dec 13, 2017 | 331.35 | 334.15 | 323.77 | 329.00 | 2,057,060 | -0.99(-0.30%) |
Dec 12, 2017 | 332.07 | 332.99 | 326.60 | 329.99 | 1,966,085 | -1.50(-0.45%) |
Dec 11, 2017 | 326.79 | 332.99 | 323.84 | 331.49 | 2,021,982 | +6.99(+2.15%) |
Dec 08, 2017 | 327.82 | 329.46 | 320.70 | 324.50 | 2,024,956 | -0.72(-0.22%) |
Dec 07, 2017 | 322.00 | 330.44 | 320.65 | 325.22 | 2,064,063 | +2.58(+0.80%) |
Dec 06, 2017 | 330.96 | 330.95 | 321.35 | 322.64 | 1,533,525 | -8.31(-2.51%) |
Dec 05, 2017 | 333.27 | 338.92 | 330.46 | 330.95 | 1,529,683 | -3.05(-0.91%) |
Dec 04, 2017 | 330.20 | 347.48 | 329.19 | 334.00 | 2,629,759 | -2.27(-0.68%) |
Dec 01, 2017 | 321.94 | 340.55 | 321.94 | 336.27 | 2,168,126 | +10.06(+3.08%) |
Nov 30, 2017 | 328.35 | 330.91 | 321.00 | 326.21 | 4,063,661 | -5.46(-1.65%) |
Nov 29, 2017 | 326.60 | 332.01 | 324.19 | 331.67 | 2,320,815 | +5.78(+1.77%) |
Nov 28, 2017 | 321.95 | 327.96 | 317.93 | 325.89 | 2,749,801 | +4.05(+1.26%) |
Nov 27, 2017 | 328.98 | 319.50 | 321.84 | 2,092,355 | -7.14(-2.17%) | |
Nov 24, 2017 | 333.64 | 335.44 | 326.20 | 328.98 | 769,024 | -5.29(-1.58%) |
Nov 22, 2017 | 337.84 | 339.49 | 332.44 | 334.27 | 961,096 | -4.15(-1.23%) |
Nov 21, 2017 | 339.24 | 344.85 | 337.64 | 338.42 | 1,952,084 | +0.05(+0.01%) |
Nov 20, 2017 | 341.00 | 348.38 | 337.96 | 338.37 | 2,286,872 | -3.17(-0.93%) |
Nov 17, 2017 | 341.38 | 349.54 | 338.95 | 341.54 | 1,250,464 | +0.91(+0.27%) |
Nov 16, 2017 | 333.94 | 340.92 | 328.50 | 340.63 | 1,513,190 | +6.41(+1.92%) |
Nov 15, 2017 | 337.33 | 337.66 | 330.50 | 334.22 | 1,789,902 | -2.59(-0.77%) |
Nov 14, 2017 | 341.30 | 344.00 | 333.97 | 336.81 | 1,452,275 | -6.91(-2.01%) |
Nov 13, 2017 | 338.50 | 343.89 | 337.06 | 343.72 | 908,984 | +5.28(+1.56%) |
Nov 10, 2017 | 338.49 | 343.40 | 337.21 | 338.44 | 870,133 | -2.76(-0.81%) |
Nov 09, 2017 | 335.79 | 342.34 | 333.06 | 341.20 | 1,364,388 | +3.30(+0.98%) |
Nov 08, 2017 | 342.58 | 343.84 | 335.51 | 337.90 | 1,372,574 | -5.11(-1.49%) |
Nov 07, 2017 | 350.04 | 353.99 | 342.29 | 343.01 | 1,721,025 | -5.39(-1.55%) |
Nov 06, 2017 | 338.00 | 361.28 | 336.63 | 348.40 | 3,956,652 | +12.97(+3.87%) |
Nov 03, 2017 | 334.59 | 340.58 | 328.00 | 335.43 | 2,226,149 | -2.23(-0.66%) |
Nov 02, 2017 | 341.32 | 341.67 | 334.65 | 337.66 | 2,074,384 | -0.56(-0.17%) |
Nov 01, 2017 | 335.62 | 340.74 | 335.46 | 338.22 | 2,324,198 | +4.05(+1.21%) |
Oct 31, 2017 | 324.34 | 339.42 | 321.82 | 334.17 | 3,727,421 | +10.19(+3.15%) |
Oct 30, 2017 | 318.47 | 329.72 | 316.76 | 323.98 | 3,404,061 | +4.22(+1.32%) |
Oct 27, 2017 | 314.83 | 321.91 | 308.30 | 319.76 | 3,539,039 | +3.47(+1.10%) |
Oct 26, 2017 | 322.00 | 328.09 | 312.41 | 316.29 | 8,927,655 | -28.62(-8.30%) |
Oct 25, 2017 | 338.69 | 345.51 | 336.57 | 344.91 | 3,518,363 | +4.65(+1.37%) |
Oct 24, 2017 | 345.00 | 345.23 | 339.53 | 340.26 | 2,176,487 | -4.81(-1.39%) |
Oct 23, 2017 | 350.15 | 351.02 | 344.15 | 345.07 | 1,831,874 | -5.69(-1.62%) |
Oct 20, 2017 | 353.84 | 354.30 | 350.24 | 350.76 | 1,317,407 | -0.91(-0.26%) |
Oct 19, 2017 | 351.52 | 353.59 | 348.43 | 351.67 | 2,007,014 | -0.40(-0.11%) |
Oct 18, 2017 | 357.04 | 357.50 | 350.76 | 352.07 | 1,326,746 | -5.77(-1.61%) |
Oct 17, 2017 | 362.59 | 362.59 | 356.69 | 357.84 | 1,178,036 | -4.76(-1.31%) |
Oct 16, 2017 | 358.06 | 362.78 | 357.61 | 362.60 | 1,144,270 | +5.20(+1.45%) |
Oct 13, 2017 | 354.62 | 360.22 | 347.54 | 357.40 | 2,710,259 | +1.69(+0.48%) |
Oct 12, 2017 | 363.00 | 363.00 | 352.51 | 355.71 | 2,582,612 | -9.41(-2.58%) |
Oct 11, 2017 | 364.06 | 366.97 | 361.03 | 365.12 | 1,432,621 | +0.20(+0.05%) |
Oct 10, 2017 | 365.99 | 368.16 | 362.86 | 364.92 | 1,111,015 | -1.13(-0.31%) |
Oct 09, 2017 | 368.10 | 368.69 | 364.64 | 366.05 | 1,241,484 | -1.35(-0.37%) |
Oct 06, 2017 | 370.42 | 370.76 | 366.60 | 367.40 | 1,238,972 | -2.32(-0.63%) |
Oct 05, 2017 | 371.54 | 374.99 | 369.51 | 369.72 | 1,801,631 | -1.37(-0.37%) |
Oct 04, 2017 | 368.61 | 371.76 | 367.62 | 371.09 | 920,374 | +1.58(+0.43%) |
Oct 03, 2017 | 363.94 | 370.25 | 363.23 | 369.51 | 1,272,032 | +5.40(+1.48%) |
Oct 02, 2017 | 364.52 | 366.52 | 362.87 | 364.11 | 1,295,181 | +0.69(+0.19%) |
Sep 29, 2017 | 359.77 | 365.01 | 357.68 | 363.42 | 1,317,440 | +2.47(+0.68%) |
Sep 28, 2017 | 359.50 | 362.54 | 357.26 | 360.95 | 1,198,951 | -1.90(-0.52%) |
Sep 27, 2017 | 359.59 | 365.50 | 356.88 | 362.85 | 2,280,071 | +3.81(+1.06%) |
Sep 26, 2017 | 359.51 | 361.01 | 356.58 | 359.04 | 2,090,921 | +1.46(+0.41%) |
Sep 25, 2017 | 358.24 | 360.04 | 356.11 | 357.58 | 1,773,023 | -2.72(-0.75%) |
Sep 22, 2017 | 359.54 | 363.19 | 358.75 | 360.30 | 2,078,451 | -0.78(-0.22%) |
Sep 21, 2017 | 365.88 | 366.40 | 359.09 | 361.08 | 2,374,152 | -5.93(-1.62%) |
Sep 20, 2017 | 365.99 | 371.29 | 363.50 | 367.01 | 2,156,826 | +2.99(+0.82%) |
Sep 19, 2017 | 368.39 | 369.84 | 360.43 | 364.02 | 3,302,164 | -4.15(-1.13%) |
Sep 18, 2017 | 370.20 | 371.51 | 365.90 | 368.17 | 1,870,865 | -1.30(-0.35%) |
Sep 15, 2017 | 375.91 | 377.41 | 367.69 | 369.47 | 5,270,018 | -6.53(-1.74%) |
Sep 14, 2017 | 382.17 | 384.76 | 375.76 | 376.00 | 2,338,034 | -9.13(-2.37%) |
Sep 13, 2017 | 381.48 | 386.00 | 379.48 | 385.13 | 1,616,688 | +3.56(+0.93%) |
Sep 12, 2017 | 380.92 | 385.92 | 374.70 | 381.57 | 2,719,881 | +0.56(+0.15%) |
Sep 11, 2017 | 394.93 | 397.39 | 380.69 | 381.01 | 2,090,660 | -11.89(-3.03%) |
Sep 08, 2017 | 392.90 | 395.60 | 387.00 | 392.90 | 2,141,667 | -2.74(-0.69%) |
Sep 07, 2017 | 404.04 | 404.72 | 387.89 | 395.64 | 2,802,025 | -6.86(-1.70%) |
Sep 06, 2017 | 393.58 | 403.65 | 389.30 | 402.50 | 1,664,541 | +9.18(+2.33%) |
Sep 05, 2017 | 392.26 | 395.68 | 388.01 | 393.32 | 1,189,235 | +0.84(+0.21%) |
Sep 01, 2017 | 398.93 | 399.34 | 393.06 | 392.48 | 1,240,566 | -6.06(-1.52%) |
Aug 31, 2017 | 394.54 | 398.88 | 392.66 | 398.54 | 1,921,821 | +5.17(+1.31%) |
Aug 30, 2017 | 388.22 | 395.16 | 388.22 | 393.37 | 953,889 | +4.55(+1.17%) |
Aug 29, 2017 | 386.60 | 390.17 | 385.56 | 388.82 | 1,118,780 | -0.41(-0.11%) |
Aug 28, 2017 | 390.88 | 391.20 | 385.94 | 389.23 | 988,045 | +0.44(+0.11%) |
Aug 25, 2017 | 391.42 | 392.53 | 387.51 | 388.79 | 758,648 | -0.44(-0.11%) |
Aug 24, 2017 | 390.09 | 391.53 | 384.24 | 389.23 | 1,401,052 | -1.10(-0.28%) |
Aug 23, 2017 | 396.29 | 396.29 | 390.26 | 390.33 | 1,280,580 | -6.72(-1.69%) |
Aug 22, 2017 | 398.15 | 399.99 | 395.00 | 397.05 | 994,184 | +0.60(+0.15%) |
Aug 21, 2017 | 392.75 | 396.90 | 391.38 | 396.45 | 970,803 | +3.48(+0.89%) |
Aug 18, 2017 | 391.53 | 396.27 | 390.71 | 392.97 | 1,304,255 | -0.39(-0.10%) |
Aug 17, 2017 | 401.00 | 401.65 | 393.17 | 393.36 | 1,595,960 | -7.42(-1.85%) |
Aug 16, 2017 | 399.35 | 402.49 | 397.18 | 400.78 | 1,727,324 | +3.05(+0.77%) |
Aug 15, 2017 | 401.05 | 403.36 | 395.92 | 397.73 | 2,258,066 | -3.35(-0.84%) |
Aug 14, 2017 | 398.78 | 405.33 | 397.00 | 401.08 | 2,439,869 | +6.59(+1.67%) |
Aug 11, 2017 | 400.08 | 402.45 | 392.60 | 394.49 | 2,399,848 | -4.19(-1.05%) |
Aug 10, 2017 | 398.69 | 404.06 | 396.72 | 398.68 | 2,069,989 | -2.22(-0.55%) |
Aug 09, 2017 | 387.89 | 408.83 | 386.38 | 400.90 | 3,988,134 | +11.15(+2.86%) |
Aug 08, 2017 | 380.02 | 393.24 | 378.26 | 389.75 | 1,913,089 | +8.73(+2.29%) |
Aug 07, 2017 | 384.65 | 386.45 | 380.77 | 381.02 | 1,309,008 | -3.61(-0.94%) |
Aug 04, 2017 | 386.00 | 380.56 | 384.63 | 698,514 | +0.33(+0.09%) | |
Aug 03, 2017 | 384.54 | 387.41 | 383.29 | 384.30 | 1,006,645 | -1.24(-0.32%) |
Aug 02, 2017 | 386.39 | 388.25 | 381.70 | 385.54 | 1,370,412 | -1.88(-0.49%) |
Aug 01, 2017 | 392.84 | 392.96 | 383.73 | 387.42 | 2,273,994 | -4.49(-1.15%) |
Jul 31, 2017 | 399.95 | 385.36 | 391.91 | 6,272,653 | +21.65(+5.85%) | |
Jul 28, 2017 | 365.39 | 372.37 | 361.00 | 370.26 | 1,600,282 | +3.36(+0.92%) |
Jul 27, 2017 | 354.00 | 370.83 | 353.02 | 366.90 | 3,552,388 | +18.13(+5.20%) |
Jul 26, 2017 | 348.80 | 351.68 | 346.03 | 348.77 | 2,265,786 | +0.77(+0.22%) |
Jul 25, 2017 | 349.47 | 350.88 | 346.58 | 348.00 | 881,657 | -0.08(-0.02%) |
Jul 24, 2017 | 349.79 | 350.43 | 345.26 | 348.08 | 1,473,727 | -1.99(-0.57%) |
Jul 21, 2017 | 345.30 | 351.87 | 345.30 | 350.07 | 1,340,981 | +4.77(+1.38%) |
Jul 20, 2017 | 349.67 | 344.31 | 345.30 | 1,244,759 | -1.31(-0.38%) | |
Jul 19, 2017 | 345.02 | 347.26 | 342.97 | 346.61 | 1,256,276 | +1.98(+0.57%) |
Jul 18, 2017 | 340.98 | 345.42 | 338.40 | 344.63 | 895,173 | +2.32(+0.68%) |
Jul 17, 2017 | 342.09 | 345.28 | 341.95 | 342.31 | 967,082 | -0.49(-0.14%) |
Jul 14, 2017 | 340.80 | 344.51 | 335.79 | 342.80 | 1,085,969 | +3.76(+1.11%) |
Jul 13, 2017 | 343.07 | 343.23 | 338.00 | 339.04 | 930,153 | -3.61(-1.05%) |
Jul 12, 2017 | 340.79 | 344.83 | 339.05 | 342.65 | 1,071,590 | +4.80(+1.42%) |
Jul 11, 2017 | 337.12 | 339.85 | 334.44 | 337.85 | 953,620 | +1.25(+0.37%) |
Jul 10, 2017 | 333.13 | 338.40 | 332.10 | 336.60 | 1,015,974 | +4.17(+1.25%) |
Jul 07, 2017 | 332.08 | 334.43 | 330.58 | 332.43 | 870,484 | +0.25(+0.08%) |
Jul 06, 2017 | 334.01 | 335.52 | 331.06 | 332.18 | 1,251,939 | -2.93(-0.87%) |
Jul 05, 2017 | 329.23 | 335.24 | 328.80 | 335.11 | 1,341,912 | +6.44(+1.96%) |
Jul 03, 2017 | 338.26 | 339.45 | 328.65 | 328.67 | 793,720 | -8.18(-2.43%) |
Jun 30, 2017 | 338.29 | 338.41 | 332.43 | 336.85 | 1,394,645 | +1.11(+0.33%) |
Jun 29, 2017 | 339.38 | 340.19 | 332.13 | 335.74 | 2,025,164 | -4.56(-1.34%) |
Jun 28, 2017 | 330.56 | 340.95 | 329.24 | 340.30 | 1,513,322 | +10.43(+3.16%) |
Jun 27, 2017 | 330.75 | 332.29 | 327.14 | 329.87 | 1,448,187 | -2.78(-0.84%) |
Jun 26, 2017 | 331.68 | 333.64 | 330.17 | 332.65 | 941,893 | +1.85(+0.56%) |
Jun 23, 2017 | 334.79 | 335.43 | 326.40 | 330.80 | 3,100,580 | -3.33(-1.00%) |
Jun 22, 2017 | 333.93 | 340.24 | 333.54 | 334.13 | 1,116,002 | +0.25(+0.07%) |
Jun 21, 2017 | 333.85 | 335.50 | 332.25 | 333.88 | 1,045,865 | +0.27(+0.08%) |
Jun 20, 2017 | 337.95 | 339.93 | 329.43 | 333.61 | 2,161,121 | -6.65(-1.95%) |
Jun 19, 2017 | 342.00 | 345.19 | 339.97 | 340.26 | 1,883,721 | +0.04(+0.01%) |
Jun 16, 2017 | 337.18 | 340.99 | 331.08 | 340.22 | 2,406,080 | +1.88(+0.56%) |
Jun 15, 2017 | 336.81 | 340.57 | 333.50 | 338.34 | 1,318,677 | +0.01(+0.00%) |
Jun 14, 2017 | 342.83 | 344.17 | 336.13 | 338.33 | 1,276,585 | -3.48(-1.02%) |
Jun 13, 2017 | 335.99 | 344.22 | 335.99 | 341.81 | 1,106,276 | +3.16(+0.93%) |
Jun 12, 2017 | 330.90 | 339.24 | 329.04 | 338.65 | 1,395,664 | +5.81(+1.75%) |
Jun 09, 2017 | 338.51 | 340.12 | 329.97 | 332.84 | 1,442,806 | -4.61(-1.37%) |
Jun 08, 2017 | 344.90 | 345.24 | 333.38 | 337.45 | 1,990,826 | -8.43(-2.44%) |
Jun 07, 2017 | 343.66 | 347.01 | 341.64 | 345.88 | 966,002 | +3.05(+0.89%) |
Jun 06, 2017 | 344.46 | 345.52 | 341.71 | 342.83 | 1,042,019 | -1.60(-0.46%) |
Jun 05, 2017 | 355.00 | 355.00 | 343.75 | 344.43 | 1,478,954 | -8.60(-2.44%) |
Jun 02, 2017 | 348.11 | 353.37 | 347.50 | 353.03 | 1,586,335 | +6.64(+1.92%) |
Jun 01, 2017 | 346.50 | 354.05 | 339.46 | 346.39 | 2,390,020 | +0.84(+0.24%) |
May 31, 2017 | 340.00 | 345.85 | 338.73 | 345.55 | 2,012,018 | +6.63(+1.96%) |
May 30, 2017 | 336.49 | 340.00 | 334.85 | 338.92 | 1,062,379 | +1.48(+0.44%) |
May 26, 2017 | 334.38 | 338.91 | 333.01 | 337.44 | 926,728 | +3.68(+1.10%) |
May 25, 2017 | 329.59 | 336.28 | 329.00 | 333.76 | 2,180,025 | +4.72(+1.43%) |
May 24, 2017 | 320.20 | 332.28 | 318.30 | 329.04 | 1,900,052 | +10.25(+3.22%) |
May 23, 2017 | 317.34 | 320.48 | 314.50 | 318.79 | 1,444,073 | +2.37(+0.75%) |
May 22, 2017 | 315.78 | 318.51 | 315.52 | 316.42 | 1,841,655 | +0.64(+0.20%) |
May 19, 2017 | 315.01 | 318.40 | 313.92 | 315.78 | 1,920,804 | -0.10(-0.03%) |
May 18, 2017 | 314.16 | 317.87 | 312.56 | 315.88 | 1,797,353 | +2.77(+0.88%) |
May 17, 2017 | 319.14 | 320.36 | 312.49 | 313.11 | 2,390,074 | -6.90(-2.16%) |
May 16, 2017 | 322.36 | 324.05 | 319.21 | 320.01 | 1,459,293 | -1.06(-0.33%) |
May 15, 2017 | 322.24 | 324.30 | 320.63 | 321.07 | 1,944,126 | -0.93(-0.29%) |
May 12, 2017 | 324.80 | 326.60 | 321.80 | 322.00 | 1,523,690 | -2.61(-0.80%) |
May 11, 2017 | 325.28 | 327.12 | 323.20 | 324.61 | 1,071,091 | -0.97(-0.30%) |
May 10, 2017 | 324.53 | 327.18 | 323.09 | 325.58 | 940,339 | +0.06(+0.02%) |
May 09, 2017 | 323.30 | 327.83 | 320.12 | 325.52 | 1,476,522 | +1.71(+0.53%) |
May 08, 2017 | 329.52 | 331.00 | 321.72 | 323.81 | 3,222,049 | -10.97(-3.28%) |
May 05, 2017 | 324.61 | 334.87 | 324.51 | 334.78 | 1,988,962 | +12.18(+3.78%) |
May 04, 2017 | 324.89 | 327.40 | 322.25 | 322.60 | 1,782,282 | -1.89(-0.58%) |
May 03, 2017 | 335.40 | 337.48 | 321.44 | 324.49 | 4,124,340 | -13.20(-3.91%) |
May 02, 2017 | 338.89 | 340.13 | 333.20 | 337.69 | 2,490,452 | -6.45(-1.87%) |