Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 228.03 | 229.71 | 224.01 | 224.50 | 1,765,509 | -2.84(-1.25%) |
Apr 27, 2018 | 224.25 | 227.85 | 223.14 | 227.34 | 1,369,372 | +3.09(+1.38%) |
Apr 26, 2018 | 224.50 | 227.53 | 222.12 | 224.25 | 1,881,200 | +0.03(+0.01%) |
Apr 25, 2018 | 222.92 | 225.23 | 221.20 | 224.22 | 1,449,126 | +1.22(+0.55%) |
Apr 24, 2018 | 227.39 | 230.57 | 220.90 | 223.01 | 2,001,655 | -2.96(-1.31%) |
Apr 23, 2018 | 224.62 | 226.47 | 224.01 | 225.97 | 896,251 | +1.54(+0.69%) |
Apr 20, 2018 | 228.59 | 229.28 | 222.95 | 224.42 | 1,665,435 | -4.06(-1.78%) |
Apr 19, 2018 | 231.56 | 231.56 | 226.67 | 228.48 | 1,634,026 | -3.58(-1.54%) |
Apr 18, 2018 | 229.06 | 233.82 | 227.06 | 232.06 | 2,407,226 | +3.21(+1.40%) |
Apr 17, 2018 | 228.60 | 229.90 | 227.38 | 228.85 | 1,488,309 | +1.79(+0.79%) |
Apr 16, 2018 | 223.06 | 228.02 | 223.06 | 227.06 | 1,560,744 | +5.03(+2.27%) |
Apr 13, 2018 | 221.24 | 224.27 | 220.77 | 222.03 | 1,818,853 | +2.34(+1.07%) |
Apr 12, 2018 | 217.54 | 221.21 | 217.44 | 219.69 | 1,286,154 | +3.55(+1.64%) |
Apr 11, 2018 | 214.43 | 216.96 | 214.12 | 216.14 | 997,600 | +0.00(+0.00%) |
Apr 10, 2018 | 216.14 | 218.64 | 215.19 | 216.14 | 1,835,761 | +3.34(+1.57%) |
Apr 09, 2018 | 214.05 | 216.49 | 212.56 | 212.80 | 1,525,457 | +0.03(+0.01%) |
Apr 06, 2018 | 217.30 | 217.62 | 210.43 | 212.77 | 1,593,355 | -6.16(-2.81%) |
Apr 05, 2018 | 217.33 | 219.72 | 215.41 | 218.93 | 1,269,965 | +2.10(+0.97%) |
Apr 04, 2018 | 214.79 | 217.14 | 211.17 | 216.83 | 2,232,646 | -2.07(-0.95%) |
Apr 03, 2018 | 217.25 | 219.13 | 215.31 | 218.90 | 1,695,709 | +2.31(+1.07%) |
Apr 02, 2018 | 217.22 | 219.66 | 213.60 | 216.59 | 2,272,663 | -1.46(-0.67%) |
Mar 29, 2018 | 218.06 | 218.06 | 218.06 | 0 | +4.82(+2.26%) | |
Mar 28, 2018 | 213.09 | 215.23 | 211.08 | 213.23 | 2,072,244 | +0.15(+0.07%) |
Mar 27, 2018 | 218.25 | 219.09 | 211.76 | 213.09 | 2,099,965 | -4.73(-2.17%) |
Mar 26, 2018 | 212.28 | 218.03 | 210.25 | 217.82 | 2,927,504 | +9.42(+4.52%) |
Mar 23, 2018 | 215.29 | 216.81 | 207.88 | 208.40 | 2,935,974 | -6.17(-2.87%) |
Mar 22, 2018 | 223.41 | 223.41 | 213.77 | 214.57 | 4,677,272 | -11.58(-5.12%) |
Mar 21, 2018 | 229.08 | 234.30 | 226.14 | 226.15 | 5,332,335 | -2.70(-1.18%) |
Mar 20, 2018 | 227.54 | 230.68 | 226.47 | 228.84 | 3,719,601 | +2.16(+0.95%) |
Mar 19, 2018 | 229.58 | 223.68 | 226.68 | 2,183,114 | -2.20(-0.96%) | |
Mar 16, 2018 | 225.67 | 230.78 | 225.24 | 228.88 | 2,386,207 | +4.21(+1.87%) |
Mar 15, 2018 | 224.81 | 228.51 | 224.51 | 224.68 | 1,907,272 | +0.44(+0.20%) |
Mar 14, 2018 | 229.07 | 229.31 | 223.92 | 224.23 | 1,694,992 | -3.50(-1.54%) |
Mar 13, 2018 | 224.84 | 229.53 | 224.11 | 227.74 | 2,147,665 | +3.84(+1.72%) |
Mar 12, 2018 | 224.39 | 225.68 | 223.09 | 223.90 | 1,406,258 | -0.53(-0.23%) |
Mar 09, 2018 | 220.16 | 224.67 | 218.81 | 224.42 | 1,811,219 | +6.49(+2.98%) |
Mar 08, 2018 | 219.32 | 219.32 | 214.04 | 217.93 | 2,006,398 | -1.10(-0.50%) |
Mar 07, 2018 | 219.03 | 1,818,603 | -1.23(-0.56%) | |||
Mar 06, 2018 | 220.74 | 221.69 | 218.94 | 220.26 | 1,582,459 | +1.00(+0.45%) |
Mar 05, 2018 | 216.96 | 220.32 | 214.96 | 219.26 | 1,174,261 | +0.57(+0.26%) |
Mar 02, 2018 | 218.94 | 220.06 | 215.69 | 218.69 | 1,908,782 | -2.17(-0.98%) |
Mar 01, 2018 | 223.26 | 226.99 | 219.76 | 220.86 | 2,143,270 | -2.46(-1.10%) |
Feb 28, 2018 | 226.17 | 227.96 | 223.18 | 223.31 | 1,919,240 | -2.11(-0.94%) |
Feb 27, 2018 | 230.76 | 231.93 | 225.31 | 225.42 | 1,537,752 | -5.23(-2.27%) |
Feb 26, 2018 | 229.28 | 231.23 | 226.57 | 230.65 | 1,692,593 | +2.07(+0.91%) |
Feb 23, 2018 | 224.95 | 228.60 | 224.30 | 228.58 | 1,993,772 | +6.15(+2.77%) |
Feb 22, 2018 | 222.42 | 1,526,541 | +1.93(+0.88%) | |||
Feb 21, 2018 | 218.41 | 224.53 | 218.39 | 220.49 | 1,391,407 | +2.10(+0.96%) |
Feb 20, 2018 | 221.40 | 217.73 | 218.39 | 1,241,773 | -2.91(-1.31%) | |
Feb 16, 2018 | 221.30 | 221.30 | 221.30 | 0 | -0.76(-0.34%) | |
Feb 15, 2018 | 219.24 | 222.15 | 216.30 | 222.06 | 1,884,304 | +3.81(+1.75%) |
Feb 14, 2018 | 217.28 | 219.62 | 216.46 | 218.25 | 2,005,041 | +0.45(+0.21%) |
Feb 13, 2018 | 218.89 | 217.79 | 1,673,454 | +0.35(+0.16%) | ||
Feb 12, 2018 | 214.61 | 218.75 | 213.34 | 217.44 | 2,941,052 | +4.18(+1.96%) |
Feb 09, 2018 | 213.61 | 216.60 | 205.00 | 213.26 | 5,686,349 | -3.58(-1.65%) |
Feb 08, 2018 | 228.06 | 228.06 | 216.72 | 216.84 | 3,017,988 | -10.77(-4.73%) |
Feb 07, 2018 | 225.62 | 230.62 | 225.22 | 227.61 | 1,670,389 | +0.88(+0.39%) |
Feb 06, 2018 | 221.53 | 230.27 | 219.78 | 226.73 | 3,706,835 | -1.35(-0.59%) |
Feb 05, 2018 | 228.81 | 234.29 | 225.66 | 228.08 | 2,524,260 | -3.81(-1.64%) |
Feb 02, 2018 | 236.15 | 236.75 | 231.75 | 231.89 | 1,826,222 | -5.40(-2.28%) |
Feb 01, 2018 | 233.95 | 240.77 | 233.21 | 237.29 | 2,557,851 | -0.59(-0.25%) |
Jan 31, 2018 | 238.98 | 242.13 | 237.13 | 237.88 | 1,886,941 | +0.92(+0.39%) |
Jan 30, 2018 | 241.56 | 241.69 | 235.19 | 236.95 | 2,709,201 | -5.65(-2.33%) |
Jan 29, 2018 | 242.43 | 245.19 | 242.22 | 242.60 | 1,272,525 | -1.05(-0.43%) |
Jan 26, 2018 | 243.34 | 243.78 | 240.78 | 243.65 | 1,679,605 | +0.73(+0.30%) |
Jan 25, 2018 | 245.69 | 245.69 | 241.76 | 242.91 | 1,769,261 | -2.15(-0.88%) |
Jan 24, 2018 | 246.90 | 247.30 | 243.62 | 245.06 | 1,517,532 | -1.46(-0.59%) |
Jan 23, 2018 | 248.27 | 248.27 | 245.89 | 246.52 | 1,297,371 | -1.70(-0.68%) |
Jan 22, 2018 | 247.46 | 248.41 | 245.87 | 248.22 | 1,110,184 | -0.39(-0.16%) |
Jan 19, 2018 | 247.21 | 248.65 | 244.53 | 248.61 | 1,567,301 | +1.94(+0.79%) |
Jan 18, 2018 | 246.75 | 248.91 | 245.28 | 246.67 | 2,048,829 | +0.62(+0.25%) |
Jan 17, 2018 | 245.27 | 246.41 | 242.92 | 246.04 | 1,520,623 | +1.73(+0.71%) |
Jan 16, 2018 | 246.75 | 247.56 | 242.16 | 244.31 | 1,841,142 | -2.06(-0.83%) |
Jan 12, 2018 | 246.37 | 246.37 | 246.37 | 0 | +0.60(+0.24%) | |
Jan 11, 2018 | 243.33 | 245.78 | 242.54 | 245.77 | 1,822,703 | +2.88(+1.19%) |
Jan 10, 2018 | 242.89 | 1,814,472 | +0.24(+0.10%) | |||
Jan 09, 2018 | 244.69 | 245.60 | 241.97 | 242.65 | 1,817,893 | -0.83(-0.34%) |
Jan 08, 2018 | 243.69 | 244.84 | 241.87 | 243.48 | 2,157,813 | +2.48(+1.03%) |
Jan 05, 2018 | 241.29 | 245.95 | 238.91 | 240.99 | 3,160,169 | +0.94(+0.39%) |
Jan 04, 2018 | 237.70 | 241.27 | 237.44 | 240.05 | 2,869,060 | +3.68(+1.56%) |
Jan 03, 2018 | 233.15 | 237.05 | 232.01 | 236.37 | 2,371,756 | +2.92(+1.25%) |
Jan 02, 2018 | 227.32 | 233.45 | 226.57 | 233.45 | 2,715,666 | +7.31(+3.23%) |
Dec 29, 2017 | 226.15 | 226.15 | 226.15 | 0 | +1.10(+0.49%) | |
Dec 28, 2017 | 226.57 | 227.13 | 224.09 | 225.04 | 1,105,858 | -1.55(-0.68%) |
Dec 27, 2017 | 226.80 | 226.88 | 225.49 | 226.59 | 982,222 | +0.35(+0.16%) |
Dec 26, 2017 | 226.93 | 227.70 | 225.85 | 226.24 | 834,267 | -0.34(-0.15%) |
Dec 22, 2017 | 227.07 | 227.97 | 225.81 | 226.58 | 1,479,958 | -0.14(-0.06%) |
Dec 21, 2017 | 230.05 | 231.20 | 225.44 | 226.72 | 3,591,097 | -0.82(-0.36%) |
Dec 20, 2017 | 228.92 | 229.50 | 223.49 | 227.54 | 6,506,547 | +7.73(+3.52%) |
Dec 19, 2017 | 220.69 | 217.82 | 219.81 | 2,561,285 | +0.57(+0.26%) | |
Dec 18, 2017 | 220.22 | 220.90 | 218.50 | 219.23 | 2,181,696 | +1.69(+0.77%) |
Dec 15, 2017 | 217.96 | 219.08 | 217.10 | 217.55 | 2,457,326 | +1.41(+0.65%) |
Dec 14, 2017 | 219.52 | 220.06 | 215.97 | 216.14 | 1,696,560 | -3.19(-1.45%) |
Dec 13, 2017 | 217.86 | 220.66 | 217.05 | 219.33 | 1,328,717 | +2.28(+1.05%) |
Dec 12, 2017 | 217.05 | 218.75 | 215.71 | 217.05 | 1,910,077 | +0.81(+0.37%) |
Dec 11, 2017 | 217.21 | 218.51 | 215.02 | 216.24 | 1,569,286 | -1.92(-0.88%) |
Dec 08, 2017 | 217.75 | 218.41 | 216.43 | 218.16 | 1,320,336 | +1.75(+0.81%) |
Dec 07, 2017 | 213.80 | 217.30 | 213.21 | 216.42 | 1,362,542 | +2.63(+1.23%) |
Dec 06, 2017 | 212.21 | 215.03 | 211.32 | 213.78 | 1,684,437 | +0.89(+0.42%) |
Dec 05, 2017 | 215.51 | 216.61 | 212.59 | 212.89 | 1,760,077 | -3.30(-1.53%) |
Dec 04, 2017 | 212.32 | 219.82 | 211.43 | 216.19 | 3,371,589 | +7.43(+3.56%) |
Dec 01, 2017 | 209.56 | 210.71 | 206.20 | 208.76 | 2,001,269 | -0.56(-0.27%) |
Nov 30, 2017 | 205.59 | 211.52 | 205.59 | 209.33 | 3,023,379 | +5.00(+2.45%) |
Nov 29, 2017 | 197.99 | 204.82 | 197.85 | 204.32 | 2,080,531 | +6.71(+3.40%) |
Nov 28, 2017 | 197.03 | 195.99 | 197.61 | 1,821,768 | +0.58(+0.29%) | |
Nov 27, 2017 | 196.35 | 197.48 | 195.67 | 197.03 | 1,376,311 | +0.79(+0.40%) |
Nov 24, 2017 | 198.06 | 198.15 | 195.66 | 196.25 | 778,045 | -0.75(-0.38%) |
Nov 22, 2017 | 197.18 | 197.53 | 195.82 | 197.00 | 1,473,247 | +0.46(+0.23%) |
Nov 21, 2017 | 197.04 | 197.13 | 196.09 | 196.54 | 1,356,253 | +0.06(+0.03%) |
Nov 20, 2017 | 195.90 | 197.46 | 195.39 | 196.47 | 1,095,999 | +1.13(+0.58%) |
Nov 17, 2017 | 196.30 | 197.41 | 195.25 | 195.34 | 1,599,765 | -1.73(-0.88%) |
Nov 16, 2017 | 194.72 | 197.76 | 194.27 | 197.07 | 1,676,895 | +3.13(+1.61%) |
Nov 15, 2017 | 198.02 | 198.85 | 193.69 | 193.94 | 1,462,298 | -4.97(-2.50%) |
Nov 14, 2017 | 199.69 | 199.85 | 198.53 | 198.91 | 890,161 | -1.35(-0.67%) |
Nov 13, 2017 | 198.51 | 200.56 | 197.74 | 200.25 | 1,337,219 | +2.97(+1.50%) |
Nov 10, 2017 | 196.15 | 197.56 | 195.59 | 197.29 | 1,035,284 | +0.64(+0.33%) |
Nov 09, 2017 | 198.42 | 198.74 | 194.87 | 196.65 | 1,107,148 | -2.77(-1.39%) |
Nov 08, 2017 | 199.35 | 200.69 | 198.80 | 199.41 | 1,075,752 | -0.60(-0.30%) |
Nov 07, 2017 | 200.37 | 201.53 | 199.69 | 200.01 | 946,073 | +0.19(+0.10%) |
Nov 06, 2017 | 202.24 | 202.70 | 199.43 | 199.82 | 1,220,272 | -2.97(-1.47%) |
Nov 03, 2017 | 203.63 | 204.31 | 202.34 | 202.80 | 896,267 | -0.96(-0.47%) |
Nov 02, 2017 | 204.12 | 204.84 | 201.55 | 203.75 | 1,457,793 | -0.14(-0.07%) |
Nov 01, 2017 | 205.29 | 205.63 | 203.19 | 203.90 | 1,271,455 | -0.32(-0.16%) |
Oct 31, 2017 | 206.31 | 206.48 | 204.19 | 204.22 | 1,049,556 | -1.73(-0.84%) |
Oct 30, 2017 | 208.07 | 208.41 | 205.45 | 205.94 | 821,348 | -2.49(-1.19%) |
Oct 27, 2017 | 207.09 | 209.23 | 206.75 | 208.43 | 1,373,490 | +1.29(+0.62%) |
Oct 26, 2017 | 204.68 | 208.08 | 204.30 | 207.14 | 1,581,484 | +3.20(+1.57%) |
Oct 25, 2017 | 203.84 | 204.76 | 203.50 | 203.94 | 1,225,784 | -0.31(-0.15%) |
Oct 24, 2017 | 204.15 | 205.04 | 203.70 | 204.24 | 1,224,201 | +0.45(+0.22%) |
Oct 23, 2017 | 204.39 | 204.91 | 203.20 | 203.79 | 1,318,457 | +0.24(+0.12%) |
Oct 20, 2017 | 203.43 | 204.25 | 202.58 | 203.55 | 1,435,135 | +1.00(+0.49%) |
Oct 19, 2017 | 200.30 | 202.58 | 199.51 | 202.55 | 1,644,217 | +1.51(+0.75%) |
Oct 18, 2017 | 199.38 | 201.92 | 199.15 | 201.04 | 941,775 | +1.99(+1.00%) |
Oct 17, 2017 | 199.88 | 200.33 | 198.79 | 199.05 | 1,143,343 | -1.13(-0.56%) |
Oct 16, 2017 | 201.42 | 201.42 | 199.22 | 200.18 | 843,534 | -0.79(-0.39%) |
Oct 13, 2017 | 203.93 | 204.46 | 200.77 | 200.97 | 1,203,249 | -2.57(-1.26%) |
Oct 12, 2017 | 201.29 | 204.23 | 201.05 | 203.54 | 1,296,341 | +2.15(+1.07%) |
Oct 11, 2017 | 200.28 | 201.68 | 200.09 | 201.38 | 1,457,976 | +1.72(+0.86%) |
Oct 10, 2017 | 200.18 | 200.97 | 199.55 | 199.67 | 785,289 | +0.13(+0.06%) |
Oct 09, 2017 | 199.97 | 200.56 | 199.00 | 199.54 | 1,133,245 | -0.15(-0.07%) |
Oct 06, 2017 | 200.33 | 200.99 | 199.16 | 199.69 | 865,840 | -0.73(-0.37%) |
Oct 05, 2017 | 197.51 | 200.46 | 196.94 | 200.42 | 2,291,935 | +0.26(+0.13%) |
Oct 04, 2017 | 201.56 | 202.10 | 200.06 | 200.16 | 1,110,605 | -1.52(-0.75%) |
Oct 03, 2017 | 204.56 | 205.20 | 201.29 | 201.68 | 1,427,321 | -3.01(-1.47%) |
Oct 02, 2017 | 203.94 | 205.29 | 203.12 | 204.69 | 1,292,442 | +0.68(+0.33%) |
Sep 29, 2017 | 202.81 | 204.69 | 202.12 | 204.01 | 1,426,583 | +1.19(+0.59%) |
Sep 28, 2017 | 198.62 | 203.03 | 198.17 | 202.81 | 1,623,146 | +3.85(+1.94%) |
Sep 27, 2017 | 199.67 | 199.85 | 198.96 | 198.96 | 1,395,677 | +0.17(+0.09%) |
Sep 26, 2017 | 197.82 | 199.25 | 197.64 | 198.79 | 1,553,179 | +0.55(+0.28%) |
Sep 25, 2017 | 199.08 | 199.79 | 196.79 | 198.24 | 1,412,633 | -0.72(-0.36%) |
Sep 22, 2017 | 197.92 | 199.82 | 197.01 | 198.96 | 1,777,587 | +1.06(+0.54%) |
Sep 21, 2017 | 198.96 | 199.66 | 197.15 | 197.90 | 2,313,557 | -1.51(-0.76%) |
Sep 20, 2017 | 195.68 | 201.41 | 194.96 | 199.41 | 4,727,290 | +4.07(+2.08%) |
Sep 19, 2017 | 194.56 | 196.20 | 194.46 | 195.34 | 2,343,537 | +0.83(+0.43%) |
Sep 18, 2017 | 194.44 | 195.65 | 193.63 | 194.51 | 1,244,507 | +0.23(+0.12%) |
Sep 15, 2017 | 192.51 | 196.25 | 191.49 | 194.29 | 2,003,125 | +0.28(+0.14%) |
Sep 14, 2017 | 193.68 | 195.52 | 193.56 | 194.01 | 1,070,608 | -0.43(-0.22%) |
Sep 13, 2017 | 194.55 | 194.92 | 193.18 | 194.44 | 885,552 | -0.49(-0.25%) |
Sep 12, 2017 | 192.91 | 196.51 | 192.73 | 194.93 | 1,748,077 | +2.84(+1.48%) |
Sep 11, 2017 | 191.83 | 192.63 | 190.83 | 192.09 | 1,649,709 | +1.74(+0.91%) |
Sep 08, 2017 | 192.35 | 192.35 | 189.62 | 190.35 | 1,770,264 | -2.42(-1.26%) |
Sep 07, 2017 | 191.91 | 193.08 | 191.38 | 192.78 | 977,065 | +1.58(+0.83%) |
Sep 06, 2017 | 193.74 | 191.20 | 191.20 | 1,257,730 | -1.22(-0.63%) | |
Sep 05, 2017 | 193.26 | 193.91 | 191.64 | 192.41 | 1,157,777 | -1.62(-0.83%) |
Sep 01, 2017 | 194.09 | 195.53 | 193.53 | 194.03 | 915,090 | +0.60(+0.31%) |
Aug 31, 2017 | 193.76 | 194.12 | 192.51 | 193.43 | 1,206,461 | +0.54(+0.28%) |
Aug 30, 2017 | 191.44 | 193.53 | 190.88 | 192.88 | 1,120,164 | +2.24(+1.17%) |
Aug 29, 2017 | 187.18 | 190.96 | 186.97 | 190.65 | 913,651 | +2.22(+1.18%) |
Aug 28, 2017 | 188.06 | 188.79 | 187.51 | 188.43 | 709,421 | +0.97(+0.52%) |
Aug 25, 2017 | 187.43 | 188.58 | 186.94 | 187.45 | 680,765 | +0.98(+0.53%) |
Aug 24, 2017 | 187.69 | 187.72 | 185.54 | 186.47 | 662,972 | -0.36(-0.19%) |
Aug 23, 2017 | 187.96 | 188.43 | 185.86 | 186.83 | 1,125,544 | -1.99(-1.06%) |
Aug 22, 2017 | 186.77 | 189.11 | 186.59 | 188.82 | 777,465 | +2.66(+1.43%) |
Aug 21, 2017 | 185.86 | 186.41 | 184.85 | 186.16 | 1,087,021 | +0.30(+0.16%) |
Aug 18, 2017 | 185.16 | 187.28 | 184.68 | 185.86 | 1,031,235 | +0.57(+0.31%) |
Aug 17, 2017 | 188.57 | 188.97 | 185.30 | 185.30 | 1,139,637 | -3.84(-2.03%) |
Aug 16, 2017 | 188.96 | 190.37 | 188.88 | 189.14 | 786,574 | +0.51(+0.27%) |
Aug 15, 2017 | 188.13 | 189.71 | 187.70 | 188.63 | 801,347 | +1.09(+0.58%) |
Aug 14, 2017 | 185.82 | 187.70 | 185.82 | 187.54 | 1,224,939 | +2.70(+1.46%) |
Aug 11, 2017 | 183.51 | 186.59 | 183.28 | 184.84 | 1,259,699 | +1.19(+0.65%) |
Aug 10, 2017 | 185.68 | 185.86 | 183.64 | 183.65 | 1,230,453 | -2.37(-1.28%) |
Aug 09, 2017 | 186.39 | 186.45 | 184.65 | 186.03 | 1,129,094 | -0.74(-0.40%) |
Aug 08, 2017 | 188.16 | 188.98 | 186.51 | 186.77 | 1,391,473 | -1.24(-0.66%) |
Aug 07, 2017 | 188.57 | 188.57 | 187.30 | 188.00 | 1,095,683 | -0.86(-0.45%) |
Aug 04, 2017 | 188.77 | 189.91 | 186.24 | 188.86 | 1,607,199 | -0.04(-0.02%) |
Aug 03, 2017 | 188.69 | 189.22 | 187.92 | 188.90 | 1,208,865 | -0.13(-0.07%) |
Aug 02, 2017 | 186.77 | 189.19 | 186.13 | 189.02 | 1,487,397 | +2.52(+1.35%) |
Aug 01, 2017 | 188.53 | 188.94 | 185.78 | 186.50 | 1,304,104 | -1.19(-0.63%) |
Jul 31, 2017 | 188.00 | 188.41 | 187.41 | 187.70 | 924,467 | -0.01(-0.00%) |
Jul 28, 2017 | 187.36 | 188.53 | 186.49 | 187.71 | 1,192,966 | +0.45(+0.24%) |
Jul 27, 2017 | 192.41 | 192.88 | 186.06 | 187.25 | 2,631,330 | -5.50(-2.85%) |
Jul 26, 2017 | 193.81 | 193.85 | 192.59 | 192.75 | 741,704 | -0.67(-0.34%) |
Jul 25, 2017 | 192.88 | 194.52 | 192.77 | 193.42 | 995,648 | +1.53(+0.79%) |
Jul 24, 2017 | 191.36 | 192.54 | 190.94 | 191.89 | 1,148,158 | +0.15(+0.08%) |
Jul 21, 2017 | 190.19 | 191.83 | 189.21 | 191.74 | 1,369,530 | +0.57(+0.30%) |
Jul 20, 2017 | 192.36 | 192.58 | 190.68 | 191.17 | 2,189,963 | -0.90(-0.47%) |
Jul 19, 2017 | 190.49 | 192.13 | 189.56 | 192.07 | 2,899,576 | +1.66(+0.87%) |
Jul 18, 2017 | 194.13 | 194.13 | 190.33 | 190.41 | 2,472,297 | -4.01(-2.06%) |
Jul 17, 2017 | 194.21 | 195.31 | 190.85 | 194.42 | 3,146,447 | -3.23(-1.63%) |
Jul 14, 2017 | 196.01 | 198.00 | 195.69 | 197.65 | 1,108,405 | +0.98(+0.50%) |
Jul 13, 2017 | 197.02 | 197.18 | 195.98 | 196.66 | 1,083,700 | -0.32(-0.16%) |
Jul 12, 2017 | 197.48 | 197.82 | 196.57 | 196.98 | 1,143,330 | +0.70(+0.36%) |
Jul 11, 2017 | 197.68 | 197.82 | 195.21 | 196.28 | 1,291,625 | -1.20(-0.61%) |
Jul 10, 2017 | 196.69 | 198.48 | 196.43 | 197.48 | 1,128,557 | +0.32(+0.16%) |
Jul 07, 2017 | 195.13 | 197.59 | 194.34 | 197.15 | 1,184,982 | +3.14(+1.62%) |
Jul 06, 2017 | 196.06 | 196.69 | 193.66 | 194.01 | 1,663,332 | -2.96(-1.50%) |
Jul 05, 2017 | 196.15 | 197.85 | 195.82 | 196.97 | 1,296,728 | +0.84(+0.43%) |
Jul 03, 2017 | 197.13 | 197.85 | 196.13 | 196.13 | 1,099,139 | +0.05(+0.02%) |
Jun 30, 2017 | 195.32 | 197.01 | 194.94 | 196.09 | 1,565,717 | +1.89(+0.98%) |
Jun 29, 2017 | 195.79 | 195.79 | 193.99 | 194.19 | 1,744,549 | -1.73(-0.88%) |
Jun 28, 2017 | 195.06 | 196.09 | 194.24 | 195.93 | 1,621,791 | +2.55(+1.32%) |
Jun 27, 2017 | 194.01 | 195.00 | 193.34 | 193.38 | 1,709,157 | -0.93(-0.48%) |
Jun 26, 2017 | 195.24 | 196.05 | 193.99 | 194.31 | 1,381,634 | +0.01(+0.00%) |
Jun 23, 2017 | 190.73 | 195.75 | 190.61 | 194.30 | 2,823,168 | +3.36(+1.76%) |
Jun 22, 2017 | 189.29 | 191.88 | 188.22 | 190.94 | 2,246,930 | -0.61(-0.32%) |
Jun 21, 2017 | 187.67 | 192.96 | 185.41 | 191.55 | 3,917,024 | +3.02(+1.60%) |
Jun 20, 2017 | 189.87 | 190.38 | 188.53 | 188.53 | 2,597,424 | -1.35(-0.71%) |
Jun 19, 2017 | 190.13 | 190.30 | 187.76 | 189.88 | 2,575,027 | +0.41(+0.21%) |
Jun 16, 2017 | 189.79 | 190.72 | 188.64 | 189.47 | 2,046,622 | +0.04(+0.02%) |
Jun 15, 2017 | 187.08 | 189.76 | 187.01 | 189.43 | 1,423,223 | +1.40(+0.74%) |
Jun 14, 2017 | 189.13 | 189.13 | 186.94 | 188.03 | 1,233,259 | -0.47(-0.25%) |
Jun 13, 2017 | 188.93 | 189.61 | 187.63 | 188.50 | 1,345,541 | +0.27(+0.14%) |
Jun 12, 2017 | 185.55 | 188.44 | 184.76 | 188.23 | 2,045,662 | +2.45(+1.32%) |
Jun 09, 2017 | 185.32 | 186.42 | 184.48 | 185.78 | 1,679,577 | +0.50(+0.27%) |
Jun 08, 2017 | 186.26 | 183.89 | 185.28 | 2,194,424 | -0.28(-0.15%) | |
Jun 07, 2017 | 182.99 | 185.70 | 182.20 | 185.56 | 2,417,060 | +2.68(+1.47%) |
Jun 06, 2017 | 181.18 | 184.44 | 180.78 | 182.88 | 2,355,351 | +0.83(+0.46%) |
Jun 05, 2017 | 182.43 | 183.98 | 181.88 | 182.05 | 1,911,986 | -0.78(-0.42%) |
Jun 02, 2017 | 179.16 | 184.43 | 178.99 | 182.82 | 3,363,002 | +4.28(+2.39%) |
Jun 01, 2017 | 175.15 | 178.90 | 174.57 | 178.55 | 1,577,610 | +4.07(+2.33%) |
May 31, 2017 | 174.87 | 174.89 | 172.76 | 174.48 | 1,447,655 | -0.04(-0.02%) |
May 30, 2017 | 174.46 | 175.50 | 173.43 | 174.51 | 1,203,756 | -0.34(-0.20%) |
May 26, 2017 | 174.41 | 175.47 | 174.24 | 174.86 | 842,142 | -0.50(-0.28%) |
May 25, 2017 | 174.35 | 175.47 | 173.66 | 175.35 | 1,508,173 | +1.39(+0.80%) |
May 24, 2017 | 174.11 | 174.53 | 173.36 | 173.97 | 798,322 | +0.19(+0.11%) |
May 23, 2017 | 172.53 | 174.00 | 171.86 | 173.78 | 1,007,679 | +1.27(+0.74%) |
May 22, 2017 | 171.37 | 172.73 | 170.52 | 172.51 | 1,203,811 | +2.05(+1.20%) |
May 19, 2017 | 170.39 | 172.09 | 169.90 | 170.46 | 1,453,240 | +0.58(+0.34%) |
May 18, 2017 | 169.67 | 171.69 | 167.42 | 169.88 | 1,782,736 | +1.12(+0.66%) |
May 17, 2017 | 174.75 | 173.56 | 168.38 | 168.76 | 2,537,737 | -5.98(-3.42%) |
May 16, 2017 | 175.38 | 175.75 | 174.65 | 174.75 | 1,187,866 | -0.56(-0.32%) |
May 15, 2017 | 172.71 | 176.37 | 172.16 | 175.31 | 2,320,265 | +2.79(+1.62%) |
May 12, 2017 | 170.82 | 172.88 | 170.82 | 172.52 | 1,502,323 | +0.74(+0.43%) |
May 11, 2017 | 170.25 | 172.07 | 169.17 | 171.78 | 1,476,108 | +0.98(+0.57%) |
May 10, 2017 | 171.51 | 171.92 | 170.13 | 170.80 | 1,078,731 | -0.94(-0.55%) |
May 09, 2017 | 172.25 | 172.48 | 170.70 | 171.73 | 1,254,813 | -0.29(-0.17%) |
May 08, 2017 | 172.93 | 172.93 | 171.76 | 172.02 | 1,171,657 | -1.18(-0.68%) |
May 05, 2017 | 172.38 | 173.54 | 171.68 | 173.20 | 1,240,346 | +1.11(+0.64%) |
May 04, 2017 | 171.35 | 172.13 | 170.91 | 172.09 | 1,512,593 | +1.14(+0.67%) |
May 03, 2017 | 170.16 | 171.13 | 169.63 | 170.95 | 894,323 | +0.80(+0.47%) |
May 02, 2017 | 169.81 | 170.79 | 169.44 | 170.15 | 1,288,153 | +0.72(+0.42%) |