Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 291.79 | 294.90 | 290.24 | 290.86 | 1,217,980 | +0.17(+0.06%) |
Apr 27, 2018 | 300.76 | 301.10 | 289.77 | 290.69 | 1,632,381 | -10.94(-3.63%) |
Apr 26, 2018 | 302.57 | 306.98 | 296.02 | 301.63 | 1,513,693 | +1.21(+0.40%) |
Apr 25, 2018 | 304.38 | 307.69 | 287.22 | 300.42 | 2,374,857 | -8.04(-2.61%) |
Apr 24, 2018 | 323.46 | 324.56 | 300.46 | 308.46 | 2,086,951 | -13.19(-4.10%) |
Apr 23, 2018 | 322.14 | 324.13 | 318.91 | 321.64 | 981,335 | +0.18(+0.06%) |
Apr 20, 2018 | 324.68 | 324.68 | 320.30 | 321.46 | 723,356 | -1.90(-0.59%) |
Apr 19, 2018 | 323.15 | 325.04 | 321.71 | 323.36 | 749,410 | +0.29(+0.09%) |
Apr 18, 2018 | 322.55 | 324.65 | 319.82 | 323.07 | 693,444 | +2.40(+0.75%) |
Apr 17, 2018 | 318.70 | 321.55 | 316.07 | 320.67 | 1,378,736 | +2.97(+0.94%) |
Apr 16, 2018 | 318.96 | 319.72 | 316.75 | 317.70 | 931,593 | +1.04(+0.33%) |
Apr 13, 2018 | 319.35 | 319.71 | 314.96 | 316.66 | 800,088 | -1.31(-0.41%) |
Apr 12, 2018 | 315.24 | 319.33 | 315.08 | 317.97 | 771,354 | +4.88(+1.56%) |
Apr 11, 2018 | 312.19 | 317.28 | 311.65 | 313.09 | 879,877 | -0.08(-0.03%) |
Apr 10, 2018 | 318.21 | 318.74 | 310.59 | 313.17 | 1,148,942 | -0.77(-0.24%) |
Apr 09, 2018 | 319.38 | 320.63 | 313.14 | 313.94 | 1,064,761 | -3.73(-1.17%) |
Apr 06, 2018 | 322.17 | 324.79 | 315.64 | 317.67 | 1,195,154 | -7.51(-2.31%) |
Apr 05, 2018 | 320.64 | 325.94 | 318.42 | 325.18 | 1,176,323 | +5.95(+1.86%) |
Apr 04, 2018 | 307.26 | 319.33 | 305.29 | 319.22 | 1,050,726 | +6.68(+2.14%) |
Apr 03, 2018 | 312.81 | 313.99 | 307.67 | 312.54 | 1,133,366 | +0.47(+0.15%) |
Apr 02, 2018 | 315.44 | 316.51 | 305.94 | 312.07 | 1,153,219 | -3.25(-1.03%) |
Mar 29, 2018 | 315.32 | 315.32 | 315.32 | 0 | +3.98(+1.28%) | |
Mar 28, 2018 | 316.58 | 316.72 | 308.64 | 311.34 | 1,022,350 | -4.14(-1.31%) |
Mar 27, 2018 | 321.55 | 323.79 | 313.66 | 315.48 | 1,259,809 | -5.37(-1.67%) |
Mar 26, 2018 | 316.12 | 321.39 | 315.61 | 320.84 | 1,112,851 | +8.55(+2.74%) |
Mar 23, 2018 | 307.73 | 322.41 | 306.89 | 312.30 | 1,757,266 | +6.27(+2.05%) |
Mar 22, 2018 | 311.43 | 312.55 | 305.37 | 306.03 | 852,898 | -7.58(-2.42%) |
Mar 21, 2018 | 314.25 | 316.68 | 312.41 | 313.61 | 672,208 | -0.32(-0.10%) |
Mar 20, 2018 | 311.87 | 315.89 | 311.27 | 313.93 | 702,046 | +2.39(+0.77%) |
Mar 19, 2018 | 305.44 | 312.09 | 304.29 | 311.54 | 1,111,814 | +5.69(+1.86%) |
Mar 16, 2018 | 307.69 | 309.98 | 305.46 | 305.85 | 1,404,912 | -1.98(-0.64%) |
Mar 15, 2018 | 307.90 | 309.38 | 305.75 | 307.83 | 1,174,691 | +0.65(+0.21%) |
Mar 14, 2018 | 313.13 | 313.13 | 305.88 | 307.18 | 898,426 | -3.82(-1.23%) |
Mar 13, 2018 | 312.75 | 314.89 | 309.66 | 311.00 | 1,048,647 | -0.35(-0.11%) |
Mar 12, 2018 | 318.67 | 318.67 | 309.47 | 311.35 | 1,039,166 | -4.44(-1.41%) |
Mar 09, 2018 | 313.62 | 316.00 | 310.71 | 315.79 | 866,332 | +2.96(+0.95%) |
Mar 08, 2018 | 314.40 | 314.51 | 310.94 | 312.83 | 715,524 | -0.42(-0.13%) |
Mar 07, 2018 | 313.80 | 313.25 | 963,016 | +4.47(+1.45%) | ||
Mar 06, 2018 | 312.00 | 312.69 | 307.83 | 308.77 | 1,005,191 | -2.64(-0.85%) |
Mar 05, 2018 | 307.94 | 311.95 | 304.87 | 311.41 | 1,535,463 | +1.57(+0.51%) |
Mar 02, 2018 | 304.09 | 311.32 | 302.03 | 309.84 | 1,270,272 | +4.16(+1.36%) |
Mar 01, 2018 | 316.10 | 316.78 | 303.59 | 305.68 | 1,622,714 | -9.45(-3.00%) |
Feb 28, 2018 | 318.96 | 321.63 | 314.89 | 315.13 | 1,131,656 | -3.26(-1.02%) |
Feb 27, 2018 | 319.28 | 323.58 | 318.32 | 318.39 | 972,996 | -1.29(-0.40%) |
Feb 26, 2018 | 317.97 | 320.35 | 317.03 | 319.68 | 560,534 | +3.22(+1.02%) |
Feb 23, 2018 | 315.09 | 316.51 | 313.44 | 316.45 | 938,626 | +2.59(+0.83%) |
Feb 22, 2018 | 316.70 | 317.40 | 312.86 | 313.86 | 935,681 | -1.97(-0.62%) |
Feb 21, 2018 | 317.17 | 320.77 | 315.47 | 315.83 | 1,485,353 | +0.41(+0.13%) |
Feb 20, 2018 | 317.30 | 319.74 | 313.81 | 315.42 | 1,290,725 | -5.08(-1.58%) |
Feb 16, 2018 | 320.49 | 320.49 | 320.49 | 0 | -0.82(-0.26%) | |
Feb 15, 2018 | 317.79 | 321.31 | 317.39 | 321.31 | 1,462,989 | +6.56(+2.09%) |
Feb 14, 2018 | 311.63 | 315.47 | 308.25 | 314.75 | 1,706,690 | +5.64(+1.82%) |
Feb 13, 2018 | 301.70 | 310.03 | 301.70 | 309.12 | 997,838 | +5.33(+1.75%) |
Feb 12, 2018 | 301.23 | 307.30 | 297.60 | 303.79 | 1,427,115 | +4.28(+1.43%) |
Feb 09, 2018 | 295.21 | 304.29 | 291.20 | 299.51 | 1,943,859 | +7.81(+2.68%) |
Feb 08, 2018 | 304.66 | 307.59 | 291.20 | 291.69 | 1,676,851 | -12.29(-4.04%) |
Feb 07, 2018 | 294.17 | 307.33 | 293.50 | 303.98 | 2,329,055 | +9.15(+3.10%) |
Feb 06, 2018 | 282.78 | 296.19 | 281.79 | 294.84 | 1,906,235 | +2.25(+0.77%) |
Feb 05, 2018 | 300.46 | 304.92 | 284.73 | 292.59 | 1,690,017 | -10.61(-3.50%) |
Feb 02, 2018 | 306.90 | 309.84 | 303.14 | 303.20 | 1,362,934 | -5.47(-1.77%) |
Feb 01, 2018 | 314.36 | 306.31 | 308.67 | 1,616,420 | +2.10(+0.68%) | |
Jan 31, 2018 | 306.66 | 309.87 | 305.75 | 306.57 | 1,464,333 | +0.96(+0.32%) |
Jan 30, 2018 | 301.84 | 307.24 | 301.84 | 305.60 | 1,441,082 | +1.01(+0.33%) |
Jan 29, 2018 | 302.49 | 307.23 | 301.63 | 304.60 | 1,526,779 | +2.50(+0.83%) |
Jan 26, 2018 | 293.56 | 302.10 | 291.35 | 302.09 | 1,441,675 | +9.51(+3.25%) |
Jan 25, 2018 | 285.15 | 293.48 | 283.11 | 292.59 | 1,561,697 | +10.39(+3.68%) |
Jan 24, 2018 | 282.19 | 284.77 | 281.49 | 282.20 | 947,962 | -0.02(-0.01%) |
Jan 23, 2018 | 283.79 | 283.90 | 281.49 | 282.21 | 725,882 | -1.50(-0.53%) |
Jan 22, 2018 | 284.57 | 285.01 | 282.29 | 283.71 | 812,359 | -1.11(-0.39%) |
Jan 19, 2018 | 284.69 | 285.56 | 283.31 | 284.82 | 970,797 | +1.86(+0.66%) |
Jan 18, 2018 | 285.83 | 286.92 | 282.69 | 282.95 | 665,023 | -2.89(-1.01%) |
Jan 17, 2018 | 283.57 | 286.11 | 282.07 | 285.84 | 681,055 | +4.47(+1.59%) |
Jan 16, 2018 | 285.76 | 286.92 | 281.18 | 281.37 | 818,566 | -2.35(-0.83%) |
Jan 12, 2018 | 283.72 | 283.72 | 283.72 | 0 | +5.04(+1.81%) | |
Jan 11, 2018 | 278.07 | 278.82 | 277.52 | 278.68 | 547,799 | +1.75(+0.63%) |
Jan 10, 2018 | 278.49 | 278.61 | 275.81 | 276.93 | 750,959 | -2.50(-0.90%) |
Jan 09, 2018 | 278.39 | 281.72 | 277.92 | 279.43 | 920,707 | +1.92(+0.69%) |
Jan 08, 2018 | 278.14 | 278.49 | 276.89 | 277.52 | 733,995 | +0.04(+0.01%) |
Jan 05, 2018 | 278.26 | 279.30 | 276.57 | 277.48 | 936,169 | -0.30(-0.11%) |
Jan 04, 2018 | 276.00 | 277.92 | 275.13 | 277.78 | 646,922 | +1.71(+0.62%) |
Jan 03, 2018 | 274.35 | 276.61 | 274.23 | 276.07 | 802,041 | +1.27(+0.46%) |
Jan 02, 2018 | 276.70 | 277.03 | 272.97 | 274.80 | 794,211 | -1.50(-0.54%) |
Dec 29, 2017 | 276.30 | 276.30 | 276.30 | 0 | -1.24(-0.45%) | |
Dec 28, 2017 | 276.22 | 277.74 | 275.35 | 277.54 | 418,462 | +1.92(+0.70%) |
Dec 27, 2017 | 274.27 | 275.78 | 273.75 | 275.62 | 520,107 | +2.09(+0.76%) |
Dec 26, 2017 | 274.06 | 275.87 | 273.44 | 273.54 | 554,000 | +0.05(+0.02%) |
Dec 22, 2017 | 275.27 | 275.27 | 273.41 | 273.48 | 630,506 | -0.64(-0.23%) |
Dec 21, 2017 | 276.87 | 277.05 | 273.91 | 274.12 | 908,676 | -1.92(-0.69%) |
Dec 20, 2017 | 277.22 | 277.74 | 275.82 | 276.04 | 659,140 | -0.45(-0.16%) |
Dec 19, 2017 | 277.93 | 278.97 | 276.42 | 276.49 | 673,043 | -1.15(-0.42%) |
Dec 18, 2017 | 280.00 | 280.10 | 276.14 | 277.64 | 750,026 | -1.86(-0.67%) |
Dec 15, 2017 | 277.76 | 280.12 | 276.85 | 279.50 | 1,481,218 | +3.20(+1.16%) |
Dec 14, 2017 | 278.59 | 279.15 | 275.76 | 276.30 | 1,004,739 | -1.40(-0.50%) |
Dec 13, 2017 | 276.35 | 280.06 | 276.35 | 277.70 | 828,957 | +1.06(+0.38%) |
Dec 12, 2017 | 276.63 | 277.21 | 274.67 | 276.63 | 1,086,338 | +2.45(+0.89%) |
Dec 11, 2017 | 275.95 | 276.54 | 273.56 | 274.19 | 749,417 | -1.00(-0.36%) |
Dec 08, 2017 | 273.00 | 275.18 | 270.99 | 275.18 | 760,150 | +2.69(+0.99%) |
Dec 07, 2017 | 270.31 | 273.56 | 270.26 | 272.49 | 727,635 | +2.23(+0.83%) |
Dec 06, 2017 | 268.24 | 271.24 | 268.12 | 270.26 | 699,400 | +2.21(+0.82%) |
Dec 05, 2017 | 271.46 | 271.74 | 267.84 | 268.05 | 649,637 | -2.53(-0.94%) |
Dec 04, 2017 | 272.59 | 270.53 | 270.58 | 1,311,866 | +0.84(+0.31%) | |
Dec 01, 2017 | 276.38 | 277.11 | 269.31 | 269.75 | 1,218,809 | -6.09(-2.21%) |
Nov 30, 2017 | 275.48 | 277.96 | 273.49 | 275.84 | 3,380,234 | +0.64(+0.23%) |
Nov 29, 2017 | 276.29 | 274.63 | 275.20 | 875,972 | -1.09(-0.39%) | |
Nov 28, 2017 | 273.88 | 277.49 | 273.52 | 276.29 | 1,014,983 | +3.83(+1.41%) |
Nov 27, 2017 | 271.79 | 273.01 | 271.07 | 272.46 | 570,162 | +0.82(+0.30%) |
Nov 24, 2017 | 271.73 | 272.70 | 271.17 | 271.64 | 304,253 | +0.63(+0.23%) |
Nov 22, 2017 | 272.11 | 272.44 | 269.47 | 271.01 | 516,830 | -2.06(-0.75%) |
Nov 21, 2017 | 271.12 | 273.62 | 270.18 | 273.07 | 787,902 | +3.02(+1.12%) |
Nov 20, 2017 | 266.47 | 270.32 | 266.29 | 270.05 | 783,953 | +3.67(+1.38%) |
Nov 17, 2017 | 268.81 | 269.29 | 266.29 | 266.37 | 510,433 | -3.32(-1.23%) |
Nov 16, 2017 | 269.54 | 270.32 | 268.78 | 269.69 | 490,965 | +0.55(+0.20%) |
Nov 15, 2017 | 269.89 | 271.30 | 268.88 | 269.15 | 888,193 | -0.47(-0.17%) |
Nov 14, 2017 | 266.66 | 269.68 | 265.75 | 269.61 | 581,222 | +1.78(+0.66%) |
Nov 13, 2017 | 267.16 | 268.27 | 264.21 | 267.84 | 731,185 | +0.31(+0.12%) |
Nov 10, 2017 | 267.86 | 268.90 | 267.01 | 267.52 | 436,683 | -0.91(-0.34%) |
Nov 09, 2017 | 271.78 | 272.41 | 267.49 | 268.43 | 590,422 | -3.73(-1.37%) |
Nov 08, 2017 | 272.16 | 273.01 | 271.44 | 272.16 | 584,642 | -0.01(-0.00%) |
Nov 07, 2017 | 270.99 | 273.39 | 270.99 | 272.17 | 569,187 | +1.30(+0.48%) |
Nov 06, 2017 | 269.97 | 272.33 | 269.45 | 270.87 | 408,655 | +0.18(+0.07%) |
Nov 03, 2017 | 270.26 | 272.22 | 268.44 | 270.69 | 576,949 | +0.27(+0.10%) |
Nov 02, 2017 | 263.71 | 270.54 | 263.71 | 270.42 | 793,238 | +6.45(+2.44%) |
Nov 01, 2017 | 265.32 | 266.05 | 263.80 | 263.97 | 647,302 | -1.22(-0.46%) |
Oct 31, 2017 | 266.50 | 266.88 | 265.06 | 265.19 | 515,597 | -0.75(-0.28%) |
Oct 30, 2017 | 266.39 | 267.56 | 264.89 | 265.94 | 523,212 | -1.16(-0.43%) |
Oct 27, 2017 | 267.41 | 268.33 | 266.32 | 267.10 | 716,695 | -0.30(-0.11%) |
Oct 26, 2017 | 274.58 | 274.58 | 265.22 | 267.40 | 1,178,917 | -6.07(-2.22%) |
Oct 25, 2017 | 269.77 | 275.13 | 268.97 | 273.46 | 1,721,855 | +9.62(+3.65%) |
Oct 24, 2017 | 263.10 | 264.31 | 262.24 | 263.84 | 1,080,117 | -0.02(-0.01%) |
Oct 23, 2017 | 265.08 | 266.60 | 263.82 | 263.86 | 816,851 | -0.49(-0.19%) |
Oct 20, 2017 | 263.59 | 264.37 | 262.05 | 264.36 | 676,044 | +1.75(+0.67%) |
Oct 19, 2017 | 262.02 | 263.01 | 258.94 | 262.61 | 738,277 | +0.58(+0.22%) |
Oct 18, 2017 | 264.42 | 264.42 | 260.99 | 262.02 | 962,629 | -2.08(-0.79%) |
Oct 17, 2017 | 265.16 | 265.40 | 263.58 | 264.10 | 652,027 | -1.31(-0.49%) |
Oct 16, 2017 | 266.51 | 267.02 | 264.09 | 265.41 | 585,561 | -0.56(-0.21%) |
Oct 13, 2017 | 268.46 | 268.60 | 265.81 | 265.97 | 859,300 | -2.05(-0.76%) |
Oct 12, 2017 | 264.82 | 268.20 | 264.71 | 268.02 | 786,653 | +3.13(+1.18%) |
Oct 11, 2017 | 263.63 | 265.04 | 262.87 | 264.88 | 543,103 | +1.67(+0.63%) |
Oct 10, 2017 | 264.45 | 264.45 | 262.08 | 263.22 | 711,980 | -0.47(-0.18%) |
Oct 09, 2017 | 263.59 | 264.70 | 262.16 | 263.69 | 811,797 | +0.47(+0.18%) |
Oct 06, 2017 | 262.87 | 263.26 | 261.89 | 263.22 | 425,660 | +0.58(+0.22%) |
Oct 05, 2017 | 261.92 | 263.12 | 261.09 | 262.63 | 602,499 | +0.45(+0.17%) |
Oct 04, 2017 | 261.12 | 262.57 | 260.42 | 262.18 | 637,723 | +0.99(+0.38%) |
Oct 03, 2017 | 260.05 | 262.31 | 259.35 | 261.20 | 643,249 | +1.06(+0.41%) |
Oct 02, 2017 | 258.88 | 260.18 | 257.73 | 260.14 | 556,438 | +1.96(+0.76%) |
Sep 29, 2017 | 255.98 | 258.26 | 254.64 | 258.18 | 689,326 | +2.78(+1.09%) |
Sep 28, 2017 | 256.40 | 256.85 | 254.78 | 255.40 | 748,504 | -1.99(-0.77%) |
Sep 27, 2017 | 255.78 | 257.78 | 255.59 | 257.39 | 991,805 | +1.88(+0.74%) |
Sep 26, 2017 | 252.69 | 255.68 | 252.57 | 255.51 | 1,028,178 | +3.02(+1.20%) |
Sep 25, 2017 | 252.60 | 252.70 | 250.25 | 252.48 | 798,547 | -0.16(-0.06%) |
Sep 22, 2017 | 252.64 | 253.88 | 251.44 | 252.65 | 714,639 | +1.01(+0.40%) |
Sep 21, 2017 | 251.16 | 252.16 | 250.08 | 251.63 | 630,125 | +0.34(+0.14%) |
Sep 20, 2017 | 249.68 | 252.66 | 249.46 | 251.29 | 1,190,068 | +1.53(+0.61%) |
Sep 19, 2017 | 247.79 | 251.16 | 246.79 | 249.76 | 1,574,238 | +2.12(+0.86%) |
Sep 18, 2017 | 239.62 | 247.84 | 237.62 | 247.64 | 2,066,666 | +8.02(+3.35%) |
Sep 15, 2017 | 238.47 | 239.77 | 237.83 | 239.62 | 963,433 | +1.20(+0.50%) |
Sep 14, 2017 | 239.06 | 239.26 | 237.52 | 238.41 | 627,340 | -0.91(-0.38%) |
Sep 13, 2017 | 240.72 | 241.23 | 239.15 | 239.32 | 576,083 | -2.03(-0.84%) |
Sep 12, 2017 | 241.28 | 242.62 | 240.85 | 241.35 | 548,777 | -0.30(-0.13%) |
Sep 11, 2017 | 241.03 | 242.12 | 240.52 | 241.65 | 852,869 | +1.66(+0.69%) |
Sep 08, 2017 | 238.54 | 240.62 | 237.79 | 239.99 | 960,072 | +1.42(+0.59%) |
Sep 07, 2017 | 238.27 | 238.72 | 237.22 | 238.57 | 562,045 | +0.54(+0.23%) |
Sep 06, 2017 | 241.34 | 241.34 | 238.02 | 238.04 | 605,795 | -2.51(-1.04%) |
Sep 05, 2017 | 243.11 | 243.11 | 240.31 | 240.55 | 705,563 | -0.68(-0.28%) |
Sep 01, 2017 | 244.10 | 244.36 | 241.23 | 241.23 | 616,147 | -3.03(-1.24%) |
Aug 31, 2017 | 243.83 | 244.77 | 242.30 | 244.26 | 768,402 | +1.08(+0.44%) |
Aug 30, 2017 | 243.01 | 243.37 | 242.10 | 243.19 | 339,385 | +0.26(+0.11%) |
Aug 29, 2017 | 242.02 | 243.65 | 241.03 | 242.93 | 527,475 | +2.53(+1.05%) |
Aug 28, 2017 | 242.28 | 242.87 | 239.75 | 240.40 | 548,957 | -1.28(-0.53%) |
Aug 25, 2017 | 242.27 | 242.79 | 240.98 | 241.68 | 686,631 | +0.71(+0.29%) |
Aug 24, 2017 | 242.17 | 242.85 | 240.75 | 240.97 | 438,631 | -1.10(-0.46%) |
Aug 23, 2017 | 242.92 | 243.71 | 241.82 | 242.07 | 463,005 | -1.83(-0.75%) |
Aug 22, 2017 | 240.49 | 244.51 | 240.11 | 243.91 | 685,859 | +4.58(+1.91%) |
Aug 21, 2017 | 239.34 | 239.63 | 236.34 | 239.33 | 578,980 | +0.08(+0.03%) |
Aug 18, 2017 | 240.47 | 240.64 | 238.86 | 239.25 | 616,523 | -0.47(-0.19%) |
Aug 17, 2017 | 241.42 | 242.11 | 239.60 | 239.71 | 650,704 | -1.66(-0.69%) |
Aug 16, 2017 | 242.60 | 242.60 | 240.56 | 241.38 | 1,041,642 | -1.03(-0.42%) |
Aug 15, 2017 | 242.50 | 242.71 | 241.40 | 242.41 | 510,482 | -0.23(-0.10%) |
Aug 14, 2017 | 241.60 | 243.08 | 240.71 | 242.64 | 768,939 | +1.90(+0.79%) |
Aug 11, 2017 | 242.37 | 243.86 | 240.58 | 240.74 | 784,537 | -1.14(-0.47%) |
Aug 10, 2017 | 244.96 | 245.51 | 241.59 | 241.88 | 967,915 | -2.28(-0.93%) |
Aug 09, 2017 | 242.15 | 244.78 | 241.54 | 244.16 | 1,094,949 | +2.93(+1.22%) |
Aug 08, 2017 | 240.80 | 241.56 | 240.56 | 241.22 | 689,274 | +0.21(+0.09%) |
Aug 07, 2017 | 240.95 | 241.15 | 240.07 | 241.01 | 780,037 | +0.30(+0.13%) |
Aug 04, 2017 | 240.40 | 240.71 | 239.12 | 240.71 | 730,436 | +0.41(+0.17%) |
Aug 03, 2017 | 238.70 | 240.40 | 237.02 | 240.29 | 1,096,294 | +1.74(+0.73%) |
Aug 02, 2017 | 236.49 | 238.59 | 236.15 | 238.55 | 845,353 | +1.96(+0.83%) |
Aug 01, 2017 | 235.41 | 236.67 | 235.16 | 236.59 | 753,310 | +1.35(+0.57%) |
Jul 31, 2017 | 236.82 | 237.81 | 235.19 | 235.24 | 717,447 | -0.87(-0.37%) |
Jul 28, 2017 | 233.46 | 236.27 | 232.64 | 236.11 | 657,938 | +2.99(+1.28%) |
Jul 27, 2017 | 236.24 | 236.28 | 231.55 | 233.12 | 1,471,495 | -2.77(-1.18%) |
Jul 26, 2017 | 236.23 | 237.24 | 231.90 | 235.90 | 913,231 | -0.17(-0.07%) |
Jul 25, 2017 | 238.21 | 238.53 | 235.71 | 236.07 | 792,144 | -1.09(-0.46%) |
Jul 24, 2017 | 237.37 | 238.10 | 236.98 | 237.16 | 593,869 | -0.03(-0.01%) |
Jul 21, 2017 | 235.69 | 237.18 | 234.36 | 237.18 | 643,909 | +0.47(+0.20%) |
Jul 20, 2017 | 236.84 | 237.42 | 235.50 | 236.71 | 580,625 | -0.13(-0.06%) |
Jul 19, 2017 | 236.40 | 237.20 | 236.09 | 236.84 | 434,672 | +0.61(+0.26%) |
Jul 18, 2017 | 236.95 | 238.47 | 235.70 | 236.24 | 527,462 | -0.51(-0.21%) |
Jul 17, 2017 | 236.77 | 238.05 | 235.36 | 236.75 | 681,852 | -0.02(-0.01%) |
Jul 14, 2017 | 235.98 | 237.37 | 235.75 | 236.76 | 645,240 | +0.87(+0.37%) |
Jul 13, 2017 | 236.35 | 237.18 | 235.38 | 235.90 | 533,052 | -0.09(-0.04%) |
Jul 12, 2017 | 235.68 | 237.01 | 235.13 | 235.99 | 597,593 | +1.18(+0.50%) |
Jul 11, 2017 | 234.24 | 235.13 | 232.57 | 234.81 | 586,310 | +0.77(+0.33%) |
Jul 10, 2017 | 233.88 | 235.62 | 232.94 | 234.04 | 568,199 | -0.19(-0.08%) |
Jul 07, 2017 | 232.23 | 235.79 | 231.85 | 234.22 | 718,926 | +2.73(+1.18%) |
Jul 06, 2017 | 232.50 | 233.66 | 230.33 | 231.50 | 604,116 | -1.20(-0.51%) |
Jul 05, 2017 | 230.48 | 233.42 | 230.46 | 232.70 | 495,504 | +2.31(+1.00%) |
Jul 03, 2017 | 230.24 | 231.91 | 229.46 | 230.39 | 305,389 | +0.88(+0.39%) |
Jun 30, 2017 | 228.66 | 230.45 | 228.48 | 229.50 | 650,336 | +1.64(+0.72%) |
Jun 29, 2017 | 230.51 | 230.51 | 226.03 | 227.87 | 720,251 | -2.40(-1.04%) |
Jun 28, 2017 | 229.45 | 230.94 | 228.99 | 230.26 | 452,880 | +1.99(+0.87%) |
Jun 27, 2017 | 228.41 | 230.06 | 228.13 | 228.27 | 611,137 | -0.55(-0.24%) |
Jun 26, 2017 | 230.51 | 232.37 | 228.57 | 228.82 | 941,071 | -1.30(-0.56%) |
Jun 23, 2017 | 229.54 | 231.13 | 229.54 | 230.12 | 759,524 | +0.46(+0.20%) |
Jun 22, 2017 | 232.33 | 232.62 | 229.63 | 229.67 | 709,518 | -3.04(-1.31%) |
Jun 21, 2017 | 232.62 | 233.70 | 231.55 | 232.71 | 644,698 | +0.12(+0.05%) |
Jun 20, 2017 | 233.34 | 234.76 | 232.54 | 232.59 | 549,403 | -0.99(-0.42%) |
Jun 19, 2017 | 232.52 | 234.31 | 231.64 | 233.58 | 676,621 | +2.40(+1.04%) |
Jun 16, 2017 | 231.87 | 232.21 | 230.91 | 231.19 | 822,706 | -0.04(-0.02%) |
Jun 15, 2017 | 230.73 | 232.03 | 228.90 | 231.23 | 804,448 | -0.91(-0.39%) |
Jun 14, 2017 | 230.67 | 234.62 | 230.66 | 232.14 | 887,037 | +1.85(+0.80%) |
Jun 13, 2017 | 228.67 | 230.96 | 227.77 | 230.29 | 638,641 | +1.43(+0.62%) |
Jun 12, 2017 | 229.37 | 229.37 | 226.79 | 228.86 | 808,824 | -0.63(-0.27%) |
Jun 09, 2017 | 228.74 | 229.87 | 227.97 | 229.49 | 697,546 | +0.49(+0.21%) |
Jun 08, 2017 | 229.89 | 227.25 | 229.00 | 797,569 | +1.31(+0.58%) | |
Jun 07, 2017 | 227.12 | 228.04 | 226.28 | 227.68 | 792,852 | +1.32(+0.58%) |
Jun 06, 2017 | 227.86 | 229.36 | 226.26 | 226.36 | 756,554 | -2.16(-0.95%) |
Jun 05, 2017 | 231.10 | 231.15 | 228.51 | 228.52 | 569,835 | -2.60(-1.13%) |
Jun 02, 2017 | 230.48 | 231.76 | 229.96 | 231.12 | 769,591 | +0.81(+0.35%) |
Jun 01, 2017 | 230.42 | 231.07 | 229.04 | 230.31 | 939,790 | -0.55(-0.24%) |
May 31, 2017 | 228.91 | 230.85 | 227.66 | 230.85 | 1,725,106 | +2.68(+1.17%) |
May 30, 2017 | 228.79 | 229.16 | 227.05 | 228.17 | 656,388 | -0.69(-0.30%) |
May 26, 2017 | 228.45 | 229.71 | 228.25 | 228.87 | 620,823 | +0.42(+0.18%) |
May 25, 2017 | 226.29 | 228.72 | 225.76 | 228.45 | 1,096,531 | +2.80(+1.24%) |
May 24, 2017 | 223.76 | 225.83 | 223.53 | 225.65 | 870,329 | +2.43(+1.09%) |
May 23, 2017 | 222.64 | 223.94 | 221.38 | 223.22 | 899,844 | +1.07(+0.48%) |
May 22, 2017 | 225.24 | 226.21 | 222.12 | 222.15 | 1,193,146 | -0.38(-0.17%) |
May 19, 2017 | 220.88 | 222.98 | 220.51 | 222.54 | 804,987 | +2.67(+1.22%) |
May 18, 2017 | 219.01 | 221.74 | 216.76 | 219.87 | 1,160,614 | +0.50(+0.23%) |
May 17, 2017 | 220.31 | 221.52 | 218.67 | 219.37 | 1,156,854 | -0.94(-0.43%) |
May 16, 2017 | 220.96 | 222.08 | 219.96 | 220.31 | 616,526 | -0.78(-0.35%) |
May 15, 2017 | 220.07 | 221.30 | 219.92 | 221.09 | 757,180 | +0.71(+0.32%) |
May 12, 2017 | 220.11 | 221.00 | 219.53 | 220.37 | 587,853 | -0.06(-0.03%) |
May 11, 2017 | 220.05 | 220.91 | 219.27 | 220.44 | 705,920 | -0.53(-0.24%) |
May 10, 2017 | 222.60 | 223.54 | 219.88 | 220.96 | 876,066 | -1.23(-0.55%) |
May 09, 2017 | 221.84 | 222.33 | 221.44 | 222.19 | 822,535 | +0.31(+0.14%) |
May 08, 2017 | 221.49 | 222.03 | 220.89 | 221.88 | 695,620 | +0.20(+0.09%) |
May 05, 2017 | 219.34 | 221.79 | 218.64 | 221.67 | 807,738 | +2.81(+1.29%) |
May 04, 2017 | 218.59 | 219.10 | 216.97 | 218.86 | 1,003,290 | +0.21(+0.10%) |
May 03, 2017 | 218.11 | 218.94 | 217.25 | 218.65 | 689,637 | +0.16(+0.07%) |
May 02, 2017 | 217.71 | 218.79 | 216.85 | 218.48 | 991,077 | +0.88(+0.40%) |