Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 305.92 | 306.81 | 299.61 | 299.61 | 939,528 | -6.00(-1.96%) |
Apr 27, 2018 | 300.00 | 306.75 | 297.03 | 305.61 | 2,129,453 | +48.24(+18.74%) |
Apr 26, 2018 | 257.79 | 260.19 | 256.00 | 257.37 | 535,261 | -0.21(-0.08%) |
Apr 25, 2018 | 258.27 | 259.84 | 254.80 | 257.58 | 484,330 | -0.03(-0.01%) |
Apr 24, 2018 | 257.24 | 262.68 | 253.21 | 257.61 | 697,318 | +3.38(+1.33%) |
Apr 23, 2018 | 252.15 | 255.83 | 250.24 | 254.23 | 304,320 | +3.40(+1.36%) |
Apr 20, 2018 | 250.54 | 253.74 | 248.76 | 250.83 | 476,318 | +1.69(+0.68%) |
Apr 19, 2018 | 241.30 | 251.16 | 241.30 | 249.14 | 587,141 | +6.42(+2.65%) |
Apr 18, 2018 | 245.53 | 247.00 | 241.83 | 242.72 | 576,938 | -1.89(-0.77%) |
Apr 17, 2018 | 249.20 | 249.20 | 243.68 | 244.61 | 400,786 | -1.96(-0.79%) |
Apr 16, 2018 | 249.51 | 252.01 | 245.46 | 246.57 | 288,234 | -0.46(-0.19%) |
Apr 13, 2018 | 253.90 | 253.90 | 245.39 | 247.03 | 620,647 | -3.53(-1.41%) |
Apr 12, 2018 | 245.91 | 252.39 | 244.00 | 250.56 | 362,958 | +6.97(+2.86%) |
Apr 11, 2018 | 243.12 | 245.76 | 241.78 | 243.59 | 357,135 | -2.07(-0.84%) |
Apr 10, 2018 | 241.80 | 246.62 | 239.66 | 245.66 | 659,974 | +8.55(+3.61%) |
Apr 09, 2018 | 238.43 | 243.32 | 236.86 | 237.11 | 435,964 | +1.05(+0.44%) |
Apr 06, 2018 | 239.29 | 241.60 | 232.64 | 236.06 | 707,447 | -6.22(-2.57%) |
Apr 05, 2018 | 242.41 | 244.98 | 240.29 | 242.28 | 420,714 | +1.47(+0.61%) |
Apr 04, 2018 | 231.14 | 241.72 | 231.01 | 240.81 | 587,711 | +4.32(+1.83%) |
Apr 03, 2018 | 235.72 | 238.65 | 231.60 | 236.49 | 550,000 | +3.07(+1.32%) |
Apr 02, 2018 | 240.00 | 240.94 | 227.78 | 233.42 | 793,657 | -6.59(-2.75%) |
Mar 29, 2018 | 240.01 | 240.01 | 240.01 | 0 | +4.20(+1.78%) | |
Mar 28, 2018 | 238.87 | 239.93 | 232.27 | 235.81 | 1,027,003 | -3.40(-1.42%) |
Mar 27, 2018 | 249.92 | 250.93 | 237.44 | 239.21 | 622,057 | -10.26(-4.11%) |
Mar 26, 2018 | 244.82 | 249.93 | 243.25 | 249.47 | 602,129 | +9.92(+4.14%) |
Mar 23, 2018 | 252.39 | 254.99 | 238.50 | 239.55 | 813,269 | -11.12(-4.44%) |
Mar 22, 2018 | 260.54 | 262.23 | 250.29 | 250.67 | 752,231 | -14.37(-5.42%) |
Mar 21, 2018 | 265.53 | 268.73 | 261.63 | 265.04 | 514,033 | +0.45(+0.17%) |
Mar 20, 2018 | 263.33 | 265.16 | 261.00 | 264.59 | 577,710 | +4.00(+1.53%) |
Mar 19, 2018 | 265.51 | 268.97 | 258.26 | 260.59 | 648,812 | -3.21(-1.22%) |
Mar 16, 2018 | 261.47 | 266.80 | 259.80 | 263.80 | 11,017,295 | +4.03(+1.55%) |
Mar 15, 2018 | 261.19 | 262.73 | 258.13 | 259.77 | 630,353 | +0.24(+0.09%) |
Mar 14, 2018 | 263.04 | 263.35 | 258.13 | 259.53 | 591,657 | -2.66(-1.01%) |
Mar 13, 2018 | 268.00 | 268.20 | 260.49 | 262.19 | 723,921 | -5.29(-1.98%) |
Mar 12, 2018 | 269.00 | 271.48 | 265.33 | 267.48 | 901,882 | -3.24(-1.20%) |
Mar 09, 2018 | 268.63 | 271.79 | 266.34 | 270.72 | 408,372 | +5.56(+2.10%) |
Mar 08, 2018 | 267.77 | 270.00 | 261.26 | 265.16 | 296,614 | -1.27(-0.48%) |
Mar 07, 2018 | 261.69 | 267.07 | 260.08 | 266.43 | 423,336 | +0.32(+0.12%) |
Mar 06, 2018 | 261.65 | 266.23 | 257.15 | 266.11 | 516,923 | +5.99(+2.30%) |
Mar 05, 2018 | 253.45 | 261.78 | 248.97 | 260.12 | 422,550 | +4.26(+1.66%) |
Mar 02, 2018 | 247.49 | 256.94 | 244.85 | 255.86 | 502,659 | +5.68(+2.27%) |
Mar 01, 2018 | 249.71 | 254.87 | 247.83 | 250.18 | 381,887 | +1.20(+0.48%) |
Feb 28, 2018 | 248.86 | 257.30 | 248.86 | 248.98 | 488,620 | +1.31(+0.53%) |
Feb 27, 2018 | 250.40 | 254.32 | 247.48 | 247.67 | 319,983 | -4.04(-1.61%) |
Feb 26, 2018 | 249.26 | 251.75 | 246.59 | 251.71 | 277,736 | +3.63(+1.46%) |
Feb 23, 2018 | 244.68 | 248.25 | 243.67 | 248.08 | 237,020 | +4.26(+1.75%) |
Feb 22, 2018 | 254.57 | 254.57 | 243.00 | 243.82 | 361,794 | -8.75(-3.46%) |
Feb 21, 2018 | 250.01 | 254.84 | 250.01 | 252.57 | 372,192 | +3.16(+1.27%) |
Feb 20, 2018 | 248.08 | 252.46 | 247.40 | 249.41 | 343,896 | +0.60(+0.24%) |
Feb 16, 2018 | 248.81 | 248.81 | 248.81 | 0 | -0.06(-0.02%) | |
Feb 15, 2018 | 250.27 | 254.38 | 244.96 | 248.87 | 395,824 | +1.38(+0.56%) |
Feb 14, 2018 | 249.50 | 239.45 | 247.49 | 482,568 | +8.04(+3.36%) | |
Feb 13, 2018 | 237.37 | 242.00 | 237.06 | 239.45 | 365,226 | -0.41(-0.17%) |
Feb 12, 2018 | 239.90 | 244.30 | 236.46 | 239.86 | 388,905 | +1.21(+0.51%) |
Feb 09, 2018 | 231.85 | 240.23 | 226.75 | 238.65 | 944,019 | +11.57(+5.10%) |
Feb 08, 2018 | 241.21 | 242.50 | 226.95 | 227.08 | 440,317 | -13.44(-5.59%) |
Feb 07, 2018 | 242.95 | 242.95 | 240.13 | 240.52 | 329,011 | -2.91(-1.20%) |
Feb 06, 2018 | 233.96 | 245.89 | 226.61 | 243.43 | 815,795 | +4.77(+2.00%) |
Feb 05, 2018 | 244.68 | 248.03 | 232.10 | 238.66 | 346,956 | -10.44(-4.19%) |
Feb 02, 2018 | 254.00 | 256.93 | 247.87 | 249.10 | 398,728 | -4.28(-1.69%) |
Feb 01, 2018 | 245.28 | 253.49 | 243.69 | 253.38 | 352,603 | +6.83(+2.77%) |
Jan 31, 2018 | 248.11 | 254.84 | 245.31 | 246.55 | 374,303 | -0.47(-0.19%) |
Jan 30, 2018 | 247.59 | 250.41 | 246.00 | 247.02 | 456,168 | -3.24(-1.29%) |
Jan 29, 2018 | 257.74 | 260.93 | 249.82 | 250.26 | 415,526 | -7.57(-2.94%) |
Jan 26, 2018 | 250.00 | 258.99 | 250.00 | 257.83 | 755,015 | -3.30(-1.26%) |
Jan 25, 2018 | 262.79 | 262.79 | 259.95 | 261.13 | 480,271 | +0.41(+0.16%) |
Jan 24, 2018 | 262.64 | 263.09 | 258.72 | 260.72 | 399,869 | -0.62(-0.24%) |
Jan 23, 2018 | 258.89 | 262.47 | 257.05 | 261.34 | 440,455 | +1.99(+0.77%) |
Jan 22, 2018 | 256.78 | 259.45 | 255.44 | 259.35 | 310,450 | +3.03(+1.18%) |
Jan 19, 2018 | 253.61 | 256.65 | 253.51 | 256.32 | 379,867 | +2.33(+0.92%) |
Jan 18, 2018 | 254.80 | 257.11 | 253.26 | 253.99 | 327,554 | -0.63(-0.25%) |
Jan 17, 2018 | 253.71 | 254.91 | 249.73 | 254.62 | 269,975 | +2.92(+1.16%) |
Jan 16, 2018 | 255.01 | 257.24 | 250.12 | 251.70 | 418,769 | -1.48(-0.58%) |
Jan 12, 2018 | 253.18 | 253.18 | 253.18 | 0 | +2.53(+1.01%) | |
Jan 11, 2018 | 251.14 | 253.20 | 247.89 | 250.65 | 267,539 | +1.00(+0.40%) |
Jan 10, 2018 | 254.10 | 249.65 | 299,849 | +2.76(+1.12%) | ||
Jan 09, 2018 | 245.76 | 249.45 | 244.81 | 246.89 | 299,245 | +3.31(+1.36%) |
Jan 08, 2018 | 243.89 | 244.04 | 241.16 | 243.58 | 409,217 | -0.27(-0.11%) |
Jan 05, 2018 | 241.86 | 244.44 | 240.05 | 243.85 | 402,884 | +3.91(+1.63%) |
Jan 04, 2018 | 239.57 | 241.78 | 238.18 | 239.94 | 721,871 | +2.27(+0.96%) |
Jan 03, 2018 | 236.96 | 238.34 | 234.35 | 237.67 | 341,874 | +0.29(+0.12%) |
Jan 02, 2018 | 235.89 | 237.55 | 233.81 | 237.38 | 395,968 | +3.61(+1.54%) |
Dec 29, 2017 | 233.77 | 233.77 | 233.77 | 0 | -3.94(-1.66%) | |
Dec 28, 2017 | 235.39 | 237.90 | 234.30 | 237.71 | 259,490 | +2.82(+1.20%) |
Dec 27, 2017 | 235.84 | 236.20 | 234.11 | 234.89 | 368,552 | -1.28(-0.54%) |
Dec 26, 2017 | 241.00 | 241.00 | 235.06 | 236.17 | 304,846 | -5.53(-2.29%) |
Dec 22, 2017 | 241.92 | 241.92 | 235.41 | 241.70 | 284,321 | +0.03(+0.01%) |
Dec 21, 2017 | 238.45 | 242.48 | 237.12 | 241.67 | 261,930 | +5.37(+2.27%) |
Dec 20, 2017 | 240.49 | 242.41 | 232.41 | 236.30 | 459,958 | -1.93(-0.81%) |
Dec 19, 2017 | 241.17 | 242.56 | 237.91 | 238.23 | 549,785 | -2.42(-1.01%) |
Dec 18, 2017 | 240.70 | 242.92 | 237.59 | 240.65 | 712,169 | +3.10(+1.30%) |
Dec 15, 2017 | 228.00 | 239.40 | 228.00 | 237.55 | 1,820,950 | +7.88(+3.43%) |
Dec 14, 2017 | 233.29 | 234.78 | 227.46 | 229.67 | 731,250 | -1.62(-0.70%) |
Dec 13, 2017 | 234.62 | 236.86 | 230.87 | 231.29 | 664,309 | -3.61(-1.54%) |
Dec 12, 2017 | 235.06 | 235.92 | 230.78 | 234.90 | 420,238 | +2.51(+1.08%) |
Dec 11, 2017 | 232.26 | 233.92 | 230.41 | 232.39 | 561,528 | +0.12(+0.05%) |
Dec 08, 2017 | 232.19 | 233.65 | 228.99 | 232.27 | 316,123 | +2.48(+1.08%) |
Dec 07, 2017 | 228.28 | 232.07 | 226.21 | 229.79 | 425,617 | +1.13(+0.49%) |
Dec 06, 2017 | 226.06 | 231.03 | 225.94 | 228.66 | 315,245 | +1.13(+0.50%) |
Dec 05, 2017 | 233.41 | 235.27 | 226.11 | 227.53 | 385,380 | -3.74(-1.62%) |
Dec 04, 2017 | 232.00 | 233.74 | 230.82 | 231.27 | 446,315 | +3.10(+1.36%) |
Dec 01, 2017 | 227.04 | 230.80 | 221.34 | 228.17 | 401,101 | +0.53(+0.23%) |
Nov 30, 2017 | 229.22 | 233.46 | 226.01 | 227.64 | 567,318 | +0.66(+0.29%) |
Nov 29, 2017 | 222.80 | 229.67 | 222.16 | 226.98 | 642,158 | +5.65(+2.55%) |
Nov 28, 2017 | 214.60 | 221.70 | 214.31 | 221.33 | 262,575 | +7.92(+3.71%) |
Nov 27, 2017 | 213.00 | 215.61 | 212.30 | 213.41 | 219,397 | +0.31(+0.15%) |
Nov 24, 2017 | 215.11 | 216.30 | 213.00 | 213.10 | 113,562 | -0.98(-0.46%) |
Nov 22, 2017 | 215.61 | 215.75 | 212.77 | 214.08 | 179,855 | -0.84(-0.39%) |
Nov 21, 2017 | 216.02 | 216.44 | 212.71 | 214.92 | 326,735 | -0.23(-0.11%) |
Nov 20, 2017 | 215.07 | 216.84 | 214.08 | 215.15 | 305,878 | -0.07(-0.03%) |
Nov 17, 2017 | 213.13 | 216.53 | 211.91 | 215.22 | 263,274 | +0.99(+0.46%) |
Nov 16, 2017 | 215.00 | 216.84 | 212.03 | 214.23 | 309,805 | +0.49(+0.23%) |
Nov 15, 2017 | 210.00 | 215.03 | 208.23 | 213.74 | 342,041 | +0.46(+0.22%) |
Nov 14, 2017 | 210.40 | 214.07 | 210.40 | 213.28 | 354,701 | +1.02(+0.48%) |
Nov 13, 2017 | 206.72 | 212.67 | 204.79 | 212.26 | 524,598 | +3.38(+1.62%) |
Nov 10, 2017 | 208.81 | 210.23 | 207.81 | 208.88 | 278,785 | +0.65(+0.31%) |
Nov 09, 2017 | 208.04 | 212.12 | 204.32 | 208.23 | 393,052 | -1.33(-0.63%) |
Nov 08, 2017 | 214.54 | 215.92 | 208.31 | 209.56 | 587,036 | -5.50(-2.56%) |
Nov 07, 2017 | 218.03 | 218.12 | 212.45 | 215.06 | 554,281 | -2.63(-1.21%) |
Nov 06, 2017 | 219.49 | 220.10 | 217.10 | 217.69 | 305,923 | -1.83(-0.83%) |
Nov 03, 2017 | 217.34 | 220.40 | 215.57 | 219.52 | 363,871 | +0.60(+0.27%) |
Nov 02, 2017 | 218.42 | 220.60 | 215.78 | 218.92 | 432,955 | +0.19(+0.09%) |
Nov 01, 2017 | 220.45 | 221.82 | 217.85 | 218.73 | 514,783 | -0.55(-0.25%) |
Oct 31, 2017 | 221.86 | 221.86 | 218.01 | 219.28 | 556,098 | -1.66(-0.75%) |
Oct 30, 2017 | 217.46 | 222.52 | 216.76 | 220.94 | 962,018 | +4.25(+1.96%) |
Oct 27, 2017 | 209.98 | 223.82 | 206.98 | 216.69 | 1,875,475 | +24.32(+12.64%) |
Oct 26, 2017 | 188.73 | 192.94 | 186.16 | 192.37 | 389,856 | +3.79(+2.01%) |
Oct 25, 2017 | 189.49 | 190.09 | 185.41 | 188.58 | 399,632 | -0.41(-0.22%) |
Oct 24, 2017 | 188.53 | 191.49 | 187.95 | 188.99 | 273,478 | +2.19(+1.17%) |
Oct 23, 2017 | 189.59 | 189.63 | 186.74 | 186.80 | 209,513 | -2.67(-1.41%) |
Oct 20, 2017 | 189.39 | 190.99 | 188.77 | 189.47 | 416,883 | +4.29(+2.32%) |
Oct 19, 2017 | 181.00 | 186.61 | 180.32 | 185.18 | 252,185 | +2.48(+1.36%) |
Oct 18, 2017 | 182.30 | 183.50 | 181.38 | 182.70 | 264,986 | +1.06(+0.58%) |
Oct 17, 2017 | 185.74 | 185.95 | 181.51 | 181.64 | 257,595 | -3.56(-1.92%) |
Oct 16, 2017 | 184.63 | 186.50 | 184.43 | 185.20 | 194,025 | +1.04(+0.56%) |
Oct 13, 2017 | 186.16 | 186.16 | 183.51 | 184.16 | 376,449 | -3.27(-1.74%) |
Oct 12, 2017 | 188.38 | 189.43 | 186.97 | 187.43 | 347,055 | -0.64(-0.34%) |
Oct 11, 2017 | 188.92 | 189.22 | 186.76 | 188.07 | 513,003 | -0.86(-0.46%) |
Oct 10, 2017 | 189.71 | 187.42 | 188.93 | 376,572 | +0.93(+0.49%) | |
Oct 09, 2017 | 189.23 | 189.23 | 186.90 | 188.00 | 222,557 | -1.10(-0.58%) |
Oct 06, 2017 | 188.44 | 191.47 | 187.24 | 189.10 | 427,711 | +1.84(+0.98%) |
Oct 05, 2017 | 183.60 | 187.67 | 183.60 | 187.26 | 354,818 | +4.57(+2.50%) |
Oct 04, 2017 | 184.89 | 186.15 | 182.41 | 182.69 | 301,082 | -3.44(-1.85%) |
Oct 03, 2017 | 188.91 | 189.62 | 185.26 | 186.13 | 279,922 | -1.83(-0.97%) |
Oct 02, 2017 | 186.54 | 188.47 | 184.75 | 187.96 | 527,642 | +0.87(+0.47%) |
Sep 29, 2017 | 186.58 | 191.38 | 186.58 | 187.09 | 409,821 | +0.50(+0.27%) |
Sep 28, 2017 | 187.00 | 187.55 | 183.67 | 186.59 | 309,031 | +0.17(+0.09%) |
Sep 27, 2017 | 183.62 | 187.00 | 182.71 | 186.42 | 484,127 | +5.74(+3.18%) |
Sep 26, 2017 | 179.51 | 181.58 | 179.34 | 180.68 | 357,581 | +0.75(+0.42%) |
Sep 25, 2017 | 178.94 | 182.18 | 178.61 | 179.93 | 302,575 | +0.11(+0.06%) |
Sep 22, 2017 | 177.72 | 180.37 | 177.72 | 179.82 | 316,106 | +0.76(+0.42%) |
Sep 21, 2017 | 177.25 | 179.50 | 176.16 | 179.06 | 298,953 | +1.84(+1.04%) |
Sep 20, 2017 | 172.42 | 177.60 | 170.14 | 177.22 | 509,174 | +4.34(+2.51%) |
Sep 19, 2017 | 173.01 | 175.27 | 172.31 | 172.88 | 458,805 | +0.23(+0.13%) |
Sep 18, 2017 | 170.83 | 173.20 | 169.98 | 172.65 | 587,689 | +2.06(+1.21%) |
Sep 15, 2017 | 168.76 | 171.01 | 167.99 | 170.59 | 978,875 | +1.61(+0.95%) |
Sep 14, 2017 | 171.76 | 172.23 | 168.90 | 168.98 | 251,489 | -2.44(-1.42%) |
Sep 13, 2017 | 171.54 | 172.03 | 170.10 | 171.42 | 318,749 | +0.18(+0.11%) |
Sep 12, 2017 | 169.52 | 172.60 | 168.08 | 171.24 | 387,477 | +2.67(+1.58%) |
Sep 11, 2017 | 165.23 | 169.99 | 162.94 | 168.57 | 363,006 | +6.11(+3.76%) |
Sep 08, 2017 | 160.52 | 164.44 | 159.68 | 162.46 | 311,134 | +1.74(+1.08%) |
Sep 07, 2017 | 167.64 | 167.75 | 159.44 | 160.72 | 625,038 | -7.12(-4.24%) |
Sep 06, 2017 | 168.03 | 169.34 | 166.98 | 167.84 | 269,870 | +0.66(+0.39%) |
Sep 05, 2017 | 170.81 | 171.66 | 165.31 | 167.18 | 386,540 | -5.35(-3.10%) |
Sep 01, 2017 | 169.71 | 173.14 | 169.31 | 172.53 | 267,963 | +3.19(+1.88%) |
Aug 31, 2017 | 169.83 | 171.67 | 169.00 | 169.34 | 381,990 | -0.29(-0.17%) |
Aug 30, 2017 | 166.57 | 170.65 | 165.80 | 169.63 | 388,511 | +3.72(+2.24%) |
Aug 29, 2017 | 165.78 | 166.63 | 163.75 | 165.91 | 356,509 | -2.04(-1.21%) |
Aug 28, 2017 | 169.79 | 170.88 | 167.54 | 167.95 | 190,918 | -1.69(-1.00%) |
Aug 25, 2017 | 169.68 | 171.49 | 168.53 | 169.64 | 303,307 | +0.30(+0.18%) |
Aug 24, 2017 | 169.57 | 169.96 | 167.96 | 169.34 | 239,294 | +0.91(+0.54%) |
Aug 23, 2017 | 166.31 | 170.90 | 165.02 | 168.43 | 362,053 | +0.09(+0.05%) |
Aug 22, 2017 | 165.96 | 168.52 | 165.42 | 168.34 | 266,183 | +3.50(+2.12%) |
Aug 21, 2017 | 166.67 | 167.62 | 163.91 | 164.84 | 345,300 | -1.75(-1.05%) |
Aug 18, 2017 | 165.65 | 168.26 | 163.69 | 166.59 | 429,131 | +0.29(+0.17%) |
Aug 17, 2017 | 173.43 | 174.64 | 165.41 | 166.30 | 447,759 | -7.83(-4.50%) |
Aug 16, 2017 | 175.24 | 176.49 | 173.28 | 174.13 | 378,448 | -0.53(-0.30%) |
Aug 15, 2017 | 175.89 | 177.04 | 174.56 | 174.66 | 329,984 | +0.33(+0.19%) |
Aug 14, 2017 | 175.16 | 176.77 | 173.19 | 174.33 | 397,428 | +2.30(+1.34%) |
Aug 11, 2017 | 172.26 | 174.62 | 170.27 | 172.03 | 513,125 | -0.79(-0.46%) |
Aug 10, 2017 | 177.78 | 178.31 | 172.55 | 172.82 | 360,224 | -6.73(-3.75%) |
Aug 09, 2017 | 182.13 | 183.94 | 178.79 | 179.55 | 291,163 | -4.46(-2.42%) |
Aug 08, 2017 | 183.14 | 187.26 | 182.76 | 184.01 | 505,109 | +1.16(+0.63%) |
Aug 07, 2017 | 185.83 | 187.71 | 182.68 | 182.85 | 318,640 | -2.04(-1.10%) |
Aug 04, 2017 | 184.01 | 186.80 | 182.20 | 184.89 | 439,976 | +3.45(+1.90%) |
Aug 03, 2017 | 183.50 | 184.74 | 181.15 | 181.44 | 426,583 | -1.89(-1.03%) |
Aug 02, 2017 | 182.98 | 184.17 | 181.75 | 183.33 | 347,355 | -0.06(-0.03%) |
Aug 01, 2017 | 180.20 | 184.72 | 179.28 | 183.39 | 675,671 | +4.95(+2.77%) |
Jul 31, 2017 | 178.47 | 179.17 | 177.42 | 178.44 | 594,273 | +1.45(+0.82%) |
Jul 28, 2017 | 178.00 | 178.00 | 172.00 | 176.99 | 755,489 | -2.15(-1.20%) |
Jul 27, 2017 | 180.06 | 181.84 | 177.40 | 179.14 | 548,308 | +0.49(+0.27%) |
Jul 26, 2017 | 182.69 | 184.25 | 177.98 | 178.65 | 435,387 | -4.34(-2.37%) |
Jul 25, 2017 | 181.65 | 186.19 | 181.65 | 182.99 | 719,793 | +4.72(+2.65%) |
Jul 24, 2017 | 177.19 | 179.09 | 176.34 | 178.27 | 748,452 | +0.85(+0.48%) |
Jul 21, 2017 | 179.43 | 180.48 | 177.16 | 177.42 | 271,773 | -2.54(-1.41%) |
Jul 20, 2017 | 181.94 | 177.81 | 179.96 | 250,209 | -0.11(-0.06%) | |
Jul 19, 2017 | 180.23 | 182.19 | 178.90 | 180.07 | 241,515 | +0.11(+0.06%) |
Jul 18, 2017 | 179.15 | 181.75 | 178.27 | 179.96 | 387,162 | -0.61(-0.34%) |
Jul 17, 2017 | 180.55 | 181.79 | 177.66 | 180.57 | 349,084 | -1.13(-0.62%) |
Jul 14, 2017 | 180.80 | 182.91 | 178.08 | 181.70 | 396,967 | -1.37(-0.75%) |
Jul 13, 2017 | 182.76 | 183.56 | 181.65 | 183.07 | 470,484 | +0.90(+0.49%) |
Jul 12, 2017 | 182.12 | 183.62 | 181.02 | 182.17 | 490,464 | -0.25(-0.14%) |
Jul 11, 2017 | 181.55 | 183.78 | 179.55 | 182.42 | 498,219 | +1.50(+0.83%) |
Jul 10, 2017 | 180.52 | 182.35 | 178.46 | 180.92 | 408,431 | -0.80(-0.44%) |
Jul 07, 2017 | 178.50 | 181.98 | 177.15 | 181.72 | 423,907 | +4.61(+2.60%) |
Jul 06, 2017 | 180.24 | 182.51 | 176.76 | 177.11 | 537,514 | -3.49(-1.93%) |
Jul 05, 2017 | 181.14 | 181.58 | 177.32 | 180.60 | 490,874 | +1.16(+0.65%) |
Jul 03, 2017 | 177.17 | 181.69 | 176.01 | 179.44 | 305,933 | +3.65(+2.08%) |
Jun 30, 2017 | 178.05 | 178.05 | 174.47 | 175.79 | 551,072 | -1.44(-0.81%) |
Jun 29, 2017 | 179.58 | 181.49 | 175.89 | 177.23 | 475,164 | +1.14(+0.65%) |
Jun 28, 2017 | 176.27 | 177.45 | 174.74 | 176.09 | 409,989 | +1.64(+0.94%) |
Jun 27, 2017 | 174.27 | 177.75 | 173.06 | 174.45 | 442,259 | +1.29(+0.74%) |
Jun 26, 2017 | 172.57 | 175.37 | 170.52 | 173.16 | 380,885 | +2.32(+1.36%) |
Jun 23, 2017 | 175.58 | 175.99 | 170.62 | 170.84 | 574,324 | -3.41(-1.96%) |
Jun 22, 2017 | 173.75 | 174.64 | 170.82 | 174.25 | 420,693 | +0.40(+0.23%) |
Jun 21, 2017 | 177.82 | 180.01 | 173.51 | 173.85 | 458,879 | -3.27(-1.85%) |
Jun 20, 2017 | 179.78 | 180.43 | 177.08 | 177.12 | 231,909 | -3.63(-2.01%) |
Jun 19, 2017 | 180.47 | 182.91 | 179.86 | 180.75 | 379,423 | +1.87(+1.05%) |
Jun 16, 2017 | 179.69 | 180.91 | 177.66 | 178.88 | 633,046 | -0.90(-0.50%) |
Jun 15, 2017 | 180.75 | 183.51 | 178.52 | 179.78 | 438,559 | -2.78(-1.52%) |
Jun 14, 2017 | 181.68 | 183.07 | 177.10 | 182.56 | 484,754 | -0.75(-0.41%) |
Jun 13, 2017 | 183.31 | 185.25 | 182.22 | 183.31 | 502,649 | +1.14(+0.63%) |
Jun 12, 2017 | 180.89 | 184.62 | 180.30 | 182.17 | 670,518 | +1.51(+0.84%) |
Jun 09, 2017 | 177.21 | 183.54 | 177.21 | 180.66 | 657,885 | +5.10(+2.90%) |
Jun 08, 2017 | 169.11 | 179.24 | 169.06 | 175.56 | 502,178 | +5.86(+3.45%) |
Jun 07, 2017 | 169.48 | 170.78 | 168.14 | 169.70 | 484,520 | +1.78(+1.06%) |
Jun 06, 2017 | 167.16 | 170.20 | 165.08 | 167.92 | 637,390 | -1.57(-0.93%) |
Jun 05, 2017 | 168.99 | 171.94 | 168.99 | 169.49 | 509,701 | +0.22(+0.13%) |
Jun 02, 2017 | 170.72 | 171.21 | 168.21 | 169.27 | 638,919 | -4.17(-2.40%) |
Jun 01, 2017 | 172.47 | 174.16 | 167.61 | 173.44 | 688,980 | +2.94(+1.72%) |
May 31, 2017 | 174.27 | 174.32 | 166.44 | 170.50 | 3,476,314 | -3.32(-1.91%) |
May 30, 2017 | 175.67 | 176.10 | 170.44 | 173.82 | 732,942 | -2.68(-1.52%) |
May 26, 2017 | 178.95 | 179.36 | 176.20 | 176.50 | 548,298 | -2.51(-1.40%) |
May 25, 2017 | 180.22 | 181.86 | 177.88 | 179.01 | 408,640 | -0.63(-0.35%) |
May 24, 2017 | 180.44 | 180.64 | 177.27 | 179.64 | 305,884 | -0.33(-0.18%) |
May 23, 2017 | 176.12 | 182.23 | 174.91 | 179.97 | 515,709 | +3.35(+1.90%) |
May 22, 2017 | 176.07 | 177.32 | 173.67 | 176.62 | 347,512 | +0.93(+0.53%) |
May 19, 2017 | 174.92 | 178.07 | 172.11 | 175.69 | 474,848 | +1.52(+0.87%) |
May 18, 2017 | 174.31 | 176.40 | 171.55 | 174.17 | 654,799 | +0.01(+0.01%) |
May 17, 2017 | 180.31 | 180.74 | 171.56 | 174.16 | 893,230 | -10.51(-5.69%) |
May 16, 2017 | 185.43 | 185.97 | 181.15 | 184.67 | 449,362 | -0.52(-0.28%) |
May 15, 2017 | 181.90 | 185.56 | 181.53 | 185.19 | 390,646 | +3.28(+1.80%) |
May 12, 2017 | 181.47 | 182.22 | 177.14 | 181.91 | 429,414 | -1.03(-0.56%) |
May 11, 2017 | 185.29 | 186.55 | 180.26 | 182.94 | 516,193 | -3.31(-1.78%) |
May 10, 2017 | 184.69 | 187.00 | 184.59 | 186.25 | 475,418 | +0.28(+0.15%) |
May 09, 2017 | 184.20 | 186.78 | 182.96 | 185.97 | 577,160 | +2.03(+1.10%) |
May 08, 2017 | 182.90 | 184.32 | 181.22 | 183.94 | 365,095 | +1.29(+0.71%) |
May 05, 2017 | 183.00 | 183.00 | 179.00 | 182.65 | 418,055 | +0.81(+0.45%) |
May 04, 2017 | 182.64 | 185.24 | 180.86 | 181.84 | 353,338 | +0.37(+0.20%) |
May 03, 2017 | 177.00 | 181.84 | 177.00 | 181.47 | 505,508 | +3.08(+1.73%) |
May 02, 2017 | 178.66 | 180.54 | 177.41 | 178.39 | 616,104 | -1.89(-1.05%) |