Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 164.37 | 165.08 | 162.26 | 162.31 | 1,582,268 | -2.01(-1.22%) |
Apr 27, 2018 | 162.70 | 165.30 | 162.65 | 164.32 | 1,577,954 | +1.70(+1.05%) |
Apr 26, 2018 | 162.14 | 163.47 | 161.25 | 162.62 | 1,323,034 | +0.42(+0.26%) |
Apr 25, 2018 | 162.18 | 162.84 | 159.51 | 162.20 | 1,461,086 | +0.39(+0.24%) |
Apr 24, 2018 | 162.90 | 163.84 | 160.82 | 161.81 | 2,139,300 | -1.00(-0.61%) |
Apr 23, 2018 | 160.97 | 164.24 | 160.83 | 162.81 | 2,515,447 | +2.28(+1.42%) |
Apr 20, 2018 | 162.56 | 163.00 | 160.24 | 160.53 | 3,161,776 | -1.69(-1.04%) |
Apr 19, 2018 | 164.90 | 164.96 | 161.98 | 162.23 | 2,145,455 | -3.29(-1.99%) |
Apr 18, 2018 | 164.94 | 166.12 | 164.17 | 165.51 | 1,657,958 | +0.78(+0.48%) |
Apr 17, 2018 | 167.03 | 167.97 | 164.63 | 164.73 | 2,392,370 | -0.66(-0.40%) |
Apr 16, 2018 | 162.69 | 165.98 | 162.22 | 165.39 | 2,328,821 | +3.24(+2.00%) |
Apr 13, 2018 | 162.17 | 162.98 | 161.31 | 162.15 | 2,763,998 | +1.03(+0.64%) |
Apr 12, 2018 | 160.36 | 161.74 | 159.40 | 161.12 | 3,213,447 | +1.47(+0.92%) |
Apr 11, 2018 | 159.33 | 160.48 | 158.85 | 159.65 | 1,835,456 | -0.80(-0.50%) |
Apr 10, 2018 | 160.34 | 161.35 | 158.32 | 160.45 | 1,901,278 | +1.80(+1.14%) |
Apr 09, 2018 | 159.37 | 160.50 | 158.50 | 158.65 | 1,562,413 | +0.11(+0.07%) |
Apr 06, 2018 | 158.97 | 160.47 | 157.50 | 158.53 | 1,720,559 | -1.14(-0.72%) |
Apr 05, 2018 | 160.28 | 160.57 | 158.59 | 159.68 | 1,510,610 | +0.23(+0.14%) |
Apr 04, 2018 | 156.39 | 160.22 | 156.34 | 159.45 | 2,682,092 | +0.89(+0.56%) |
Apr 03, 2018 | 156.10 | 159.27 | 156.10 | 158.56 | 1,797,091 | +3.02(+1.94%) |
Apr 02, 2018 | 159.51 | 160.03 | 154.74 | 155.54 | 2,918,517 | -2.92(-1.84%) |
Mar 29, 2018 | 158.46 | 158.46 | 158.46 | 0 | -0.55(-0.34%) | |
Mar 28, 2018 | 157.05 | 160.25 | 156.34 | 159.00 | 3,214,606 | +2.63(+1.68%) |
Mar 27, 2018 | 159.76 | 160.72 | 155.19 | 156.38 | 4,308,684 | -2.97(-1.86%) |
Mar 26, 2018 | 155.88 | 159.53 | 155.03 | 159.34 | 3,282,789 | +4.42(+2.85%) |
Mar 23, 2018 | 156.64 | 157.61 | 154.92 | 154.92 | 3,528,692 | -1.27(-0.81%) |
Mar 22, 2018 | 156.90 | 158.18 | 155.70 | 156.19 | 4,486,349 | -1.62(-1.02%) |
Mar 21, 2018 | 156.44 | 160.18 | 155.22 | 157.81 | 6,004,166 | +1.94(+1.24%) |
Mar 20, 2018 | 157.69 | 158.00 | 155.26 | 155.87 | 4,094,681 | -1.36(-0.86%) |
Mar 19, 2018 | 159.06 | 159.67 | 156.31 | 157.23 | 4,026,955 | -2.11(-1.32%) |
Mar 16, 2018 | 158.51 | 159.81 | 157.58 | 159.34 | 4,141,639 | +1.67(+1.06%) |
Mar 15, 2018 | 158.43 | 160.19 | 157.54 | 157.66 | 4,536,642 | +0.02(+0.01%) |
Mar 14, 2018 | 155.60 | 158.34 | 154.55 | 157.65 | 5,159,485 | +2.35(+1.52%) |
Mar 13, 2018 | 158.25 | 158.70 | 154.00 | 155.29 | 7,603,530 | -2.76(-1.75%) |
Mar 12, 2018 | 163.96 | 163.99 | 157.81 | 158.05 | 9,024,427 | -5.72(-3.49%) |
Mar 09, 2018 | 163.52 | 165.02 | 162.54 | 163.77 | 6,587,414 | +1.32(+0.81%) |
Mar 08, 2018 | 172.09 | 172.36 | 161.56 | 162.44 | 18,368,272 | -21.01(-11.45%) |
Mar 07, 2018 | 183.63 | 183.46 | 1,351,756 | +0.11(+0.06%) | ||
Mar 06, 2018 | 182.10 | 183.51 | 180.35 | 183.34 | 1,129,766 | +1.69(+0.93%) |
Mar 05, 2018 | 182.53 | 179.10 | 181.65 | 1,007,721 | -0.68(-0.37%) | |
Mar 02, 2018 | 182.08 | 182.93 | 180.56 | 182.33 | 936,606 | -0.34(-0.19%) |
Mar 01, 2018 | 184.55 | 185.23 | 181.04 | 182.67 | 1,814,284 | -2.33(-1.26%) |
Feb 28, 2018 | 185.78 | 187.78 | 184.99 | 185.01 | 2,196,580 | -0.91(-0.49%) |
Feb 27, 2018 | 185.27 | 188.02 | 184.72 | 185.91 | 1,296,967 | +0.92(+0.50%) |
Feb 26, 2018 | 184.43 | 185.89 | 183.32 | 185.00 | 1,028,891 | +1.03(+0.56%) |
Feb 23, 2018 | 182.47 | 184.05 | 181.38 | 183.97 | 1,182,525 | +2.73(+1.51%) |
Feb 22, 2018 | 180.54 | 181.24 | 1,164,157 | +0.24(+0.13%) | ||
Feb 21, 2018 | 182.22 | 184.46 | 180.96 | 181.00 | 724,731 | -0.90(-0.49%) |
Feb 20, 2018 | 181.87 | 182.67 | 180.09 | 181.90 | 973,679 | -1.14(-0.62%) |
Feb 16, 2018 | 183.04 | 183.04 | 183.04 | 0 | +1.77(+0.97%) | |
Feb 15, 2018 | 185.45 | 186.35 | 180.12 | 181.28 | 1,744,768 | -3.41(-1.85%) |
Feb 14, 2018 | 183.18 | 185.13 | 182.72 | 184.69 | 683,379 | +0.10(+0.06%) |
Feb 13, 2018 | 181.34 | 184.71 | 180.45 | 184.58 | 884,465 | +1.77(+0.97%) |
Feb 12, 2018 | 184.19 | 185.84 | 182.16 | 182.81 | 999,010 | -0.20(-0.11%) |
Feb 09, 2018 | 181.35 | 184.25 | 176.74 | 183.00 | 3,039,166 | +4.25(+2.38%) |
Feb 08, 2018 | 184.40 | 187.10 | 178.64 | 178.75 | 1,733,364 | -5.83(-3.16%) |
Feb 07, 2018 | 185.43 | 187.31 | 184.46 | 184.58 | 1,830,939 | -2.03(-1.09%) |
Feb 06, 2018 | 182.30 | 188.89 | 180.94 | 186.61 | 3,029,797 | -1.38(-0.73%) |
Feb 05, 2018 | 192.10 | 192.89 | 182.46 | 187.99 | 2,354,510 | -5.11(-2.65%) |
Feb 02, 2018 | 192.79 | 197.95 | 193.62 | 193.10 | 2,285,275 | -0.52(-0.27%) |
Feb 01, 2018 | 195.80 | 197.99 | 187.79 | 193.62 | 2,899,955 | -3.16(-1.60%) |
Jan 31, 2018 | 202.45 | 207.65 | 196.76 | 196.77 | 2,864,555 | +0.44(+0.22%) |
Jan 30, 2018 | 199.83 | 203.34 | 195.61 | 196.34 | 4,993,275 | -15.12(-7.15%) |
Jan 29, 2018 | 213.22 | 214.51 | 211.35 | 211.46 | 806,846 | -2.19(-1.03%) |
Jan 26, 2018 | 209.66 | 213.70 | 209.15 | 213.65 | 1,034,509 | +4.10(+1.96%) |
Jan 25, 2018 | 209.50 | 210.57 | 207.78 | 209.55 | 805,231 | +0.83(+0.40%) |
Jan 24, 2018 | 208.87 | 210.31 | 207.97 | 208.72 | 724,269 | +1.14(+0.55%) |
Jan 23, 2018 | 208.54 | 208.82 | 206.57 | 207.58 | 864,003 | -0.91(-0.44%) |
Jan 22, 2018 | 208.25 | 208.53 | 206.53 | 208.49 | 932,712 | +0.57(+0.27%) |
Jan 19, 2018 | 208.40 | 208.94 | 206.43 | 207.92 | 1,444,259 | +0.46(+0.22%) |
Jan 18, 2018 | 208.12 | 208.21 | 206.04 | 207.46 | 1,461,457 | -0.66(-0.32%) |
Jan 17, 2018 | 203.72 | 208.84 | 203.20 | 208.12 | 1,493,864 | +5.30(+2.61%) |
Jan 16, 2018 | 203.12 | 204.32 | 201.98 | 202.82 | 1,527,321 | +1.28(+0.64%) |
Jan 12, 2018 | 201.53 | 201.53 | 201.53 | 0 | +2.36(+1.19%) | |
Jan 11, 2018 | 196.53 | 199.62 | 195.98 | 199.17 | 1,267,234 | +3.59(+1.84%) |
Jan 10, 2018 | 195.67 | 195.58 | 1,179,078 | -0.74(-0.38%) | ||
Jan 09, 2018 | 196.42 | 197.59 | 195.47 | 196.32 | 1,353,206 | -0.33(-0.17%) |
Jan 08, 2018 | 198.12 | 198.79 | 196.17 | 196.65 | 1,197,390 | -2.20(-1.11%) |
Jan 05, 2018 | 196.36 | 199.35 | 196.07 | 198.85 | 799,466 | +3.31(+1.70%) |
Jan 04, 2018 | 194.62 | 196.48 | 194.62 | 195.54 | 940,896 | +1.02(+0.52%) |
Jan 03, 2018 | 191.27 | 194.86 | 190.12 | 194.52 | 1,442,973 | +3.21(+1.68%) |
Jan 02, 2018 | 192.80 | 193.59 | 191.10 | 191.31 | 1,181,557 | -0.50(-0.26%) |
Dec 29, 2017 | 191.81 | 191.81 | 191.81 | 0 | -2.03(-1.05%) | |
Dec 28, 2017 | 191.95 | 194.08 | 191.00 | 193.84 | 647,472 | +2.39(+1.25%) |
Dec 27, 2017 | 193.00 | 193.10 | 191.23 | 191.45 | 1,172,546 | -1.01(-0.53%) |
Dec 26, 2017 | 191.54 | 193.07 | 191.28 | 192.46 | 679,072 | +0.37(+0.19%) |
Dec 22, 2017 | 194.13 | 194.13 | 191.16 | 192.09 | 1,155,881 | -1.07(-0.55%) |
Dec 21, 2017 | 195.33 | 196.53 | 193.11 | 193.16 | 1,671,125 | -1.43(-0.73%) |
Dec 20, 2017 | 195.96 | 198.58 | 194.38 | 194.58 | 1,478,325 | -1.16(-0.59%) |
Dec 19, 2017 | 194.98 | 196.89 | 194.12 | 195.74 | 974,181 | +0.87(+0.45%) |
Dec 18, 2017 | 194.68 | 195.31 | 193.11 | 194.88 | 1,740,498 | +2.08(+1.08%) |
Dec 15, 2017 | 193.78 | 193.87 | 191.61 | 192.80 | 3,853,906 | +0.48(+0.25%) |
Dec 14, 2017 | 197.26 | 197.40 | 192.17 | 192.32 | 1,094,377 | -4.05(-2.06%) |
Dec 13, 2017 | 196.86 | 197.74 | 196.45 | 196.37 | 1,099,811 | -0.53(-0.27%) |
Dec 12, 2017 | 196.90 | 198.31 | 195.01 | 196.90 | 1,105,826 | -0.64(-0.32%) |
Dec 11, 2017 | 197.72 | 199.00 | 196.74 | 197.54 | 1,145,907 | -0.77(-0.39%) |
Dec 08, 2017 | 195.27 | 199.83 | 194.71 | 198.30 | 1,324,042 | +3.75(+1.93%) |
Dec 07, 2017 | 192.31 | 195.70 | 192.21 | 194.55 | 1,039,919 | +1.69(+0.88%) |
Dec 06, 2017 | 192.78 | 194.16 | 191.41 | 192.86 | 920,932 | +0.09(+0.04%) |
Dec 05, 2017 | 193.44 | 193.84 | 191.47 | 192.78 | 971,213 | +0.01(+0.01%) |
Dec 04, 2017 | 199.31 | 200.04 | 192.20 | 192.77 | 1,951,179 | -4.06(-2.06%) |
Dec 01, 2017 | 199.86 | 199.86 | 193.39 | 196.83 | 1,527,274 | -3.14(-1.57%) |
Nov 30, 2017 | 194.82 | 200.65 | 194.09 | 199.97 | 2,163,450 | +5.57(+2.87%) |
Nov 29, 2017 | 189.98 | 195.70 | 188.77 | 194.39 | 1,620,079 | +4.99(+2.63%) |
Nov 28, 2017 | 189.62 | 190.30 | 188.10 | 189.41 | 2,024,994 | +0.59(+0.31%) |
Nov 27, 2017 | 189.76 | 190.92 | 188.76 | 188.82 | 1,564,425 | -0.63(-0.33%) |
Nov 24, 2017 | 189.44 | 190.26 | 188.98 | 189.45 | 433,926 | -0.11(-0.06%) |
Nov 22, 2017 | 191.01 | 191.13 | 188.81 | 189.57 | 837,968 | -1.20(-0.63%) |
Nov 21, 2017 | 188.89 | 190.86 | 188.63 | 190.77 | 1,191,328 | +2.44(+1.29%) |
Nov 20, 2017 | 187.62 | 188.73 | 186.89 | 188.33 | 874,858 | +1.36(+0.73%) |
Nov 17, 2017 | 188.80 | 189.09 | 186.78 | 186.97 | 1,038,627 | -2.83(-1.49%) |
Nov 16, 2017 | 185.77 | 190.15 | 185.39 | 189.80 | 1,194,791 | +4.22(+2.28%) |
Nov 15, 2017 | 185.70 | 186.44 | 185.22 | 185.58 | 1,369,592 | -0.61(-0.32%) |
Nov 14, 2017 | 186.27 | 186.69 | 184.40 | 186.19 | 1,337,506 | -0.44(-0.24%) |
Nov 13, 2017 | 186.81 | 187.25 | 185.02 | 186.63 | 1,353,082 | -0.35(-0.19%) |
Nov 10, 2017 | 186.58 | 187.51 | 185.96 | 186.98 | 1,049,387 | +0.43(+0.23%) |
Nov 09, 2017 | 188.89 | 188.89 | 185.46 | 186.55 | 1,878,567 | -2.81(-1.49%) |
Nov 08, 2017 | 193.61 | 193.61 | 189.34 | 189.36 | 1,733,103 | -4.71(-2.43%) |
Nov 07, 2017 | 193.63 | 194.98 | 192.68 | 194.07 | 1,194,743 | +0.46(+0.24%) |
Nov 06, 2017 | 190.68 | 193.78 | 190.24 | 193.61 | 1,399,906 | +2.93(+1.54%) |
Nov 03, 2017 | 187.61 | 191.82 | 185.37 | 190.68 | 1,311,027 | +3.31(+1.77%) |
Nov 02, 2017 | 194.32 | 194.32 | 186.62 | 187.37 | 2,073,800 | +0.52(+0.28%) |
Nov 01, 2017 | 187.19 | 187.55 | 185.82 | 186.85 | 1,777,669 | +0.59(+0.31%) |
Oct 31, 2017 | 187.60 | 187.60 | 185.59 | 186.26 | 1,366,587 | -0.47(-0.25%) |
Oct 30, 2017 | 190.34 | 190.67 | 186.72 | 186.73 | 1,193,875 | -3.99(-2.09%) |
Oct 27, 2017 | 187.65 | 191.25 | 187.57 | 190.72 | 1,569,526 | +3.01(+1.61%) |
Oct 26, 2017 | 185.47 | 190.98 | 185.02 | 187.71 | 1,869,326 | +2.88(+1.56%) |
Oct 25, 2017 | 182.66 | 184.96 | 181.79 | 184.83 | 1,693,143 | +1.71(+0.93%) |
Oct 24, 2017 | 182.13 | 183.71 | 181.33 | 183.12 | 1,298,172 | +0.48(+0.26%) |
Oct 23, 2017 | 181.08 | 183.50 | 180.66 | 182.64 | 1,325,688 | +1.85(+1.02%) |
Oct 20, 2017 | 178.51 | 182.02 | 178.13 | 180.78 | 1,809,720 | +3.02(+1.70%) |
Oct 19, 2017 | 178.56 | 178.56 | 175.76 | 177.76 | 2,152,994 | -1.08(-0.60%) |
Oct 18, 2017 | 177.41 | 179.94 | 177.41 | 178.84 | 2,603,374 | +2.04(+1.15%) |
Oct 17, 2017 | 175.09 | 178.27 | 174.99 | 176.80 | 2,413,036 | +2.09(+1.19%) |
Oct 16, 2017 | 175.81 | 176.57 | 173.80 | 174.71 | 1,289,784 | -1.09(-0.62%) |
Oct 13, 2017 | 173.78 | 176.07 | 172.91 | 175.81 | 2,090,245 | -0.77(-0.43%) |
Oct 12, 2017 | 177.21 | 178.27 | 176.19 | 176.57 | 1,206,273 | +0.01(+0.01%) |
Oct 11, 2017 | 177.40 | 177.62 | 175.96 | 176.56 | 1,409,564 | -1.06(-0.60%) |
Oct 10, 2017 | 178.58 | 178.91 | 176.51 | 177.62 | 1,037,583 | -0.96(-0.54%) |
Oct 09, 2017 | 179.79 | 180.29 | 178.37 | 178.58 | 827,871 | -1.76(-0.97%) |
Oct 06, 2017 | 180.40 | 182.01 | 179.68 | 180.34 | 931,398 | +0.25(+0.14%) |
Oct 05, 2017 | 180.41 | 181.27 | 178.95 | 180.09 | 1,119,031 | -0.07(-0.04%) |
Oct 04, 2017 | 181.34 | 182.28 | 180.01 | 180.15 | 1,116,477 | -1.17(-0.65%) |
Oct 03, 2017 | 178.69 | 181.81 | 178.69 | 181.32 | 1,544,156 | +2.81(+1.58%) |
Oct 02, 2017 | 177.28 | 178.53 | 175.98 | 178.51 | 1,437,863 | +1.96(+1.11%) |
Sep 29, 2017 | 176.61 | 176.82 | 174.83 | 176.55 | 1,181,667 | -0.06(-0.03%) |
Sep 28, 2017 | 173.78 | 177.47 | 173.68 | 176.61 | 1,065,815 | +2.43(+1.39%) |
Sep 27, 2017 | 173.78 | 174.85 | 171.91 | 174.18 | 1,181,028 | +0.75(+0.43%) |
Sep 26, 2017 | 172.15 | 173.57 | 171.65 | 173.44 | 1,193,564 | +2.08(+1.21%) |
Sep 25, 2017 | 172.89 | 174.07 | 171.28 | 171.36 | 1,004,403 | -1.23(-0.71%) |
Sep 22, 2017 | 172.01 | 174.13 | 170.26 | 172.59 | 1,723,805 | +0.58(+0.33%) |
Sep 21, 2017 | 171.59 | 172.69 | 170.04 | 172.01 | 999,232 | +0.29(+0.17%) |
Sep 20, 2017 | 171.59 | 172.12 | 170.56 | 171.72 | 1,998,467 | +0.29(+0.17%) |
Sep 19, 2017 | 175.61 | 175.62 | 170.22 | 171.43 | 2,044,726 | -3.58(-2.05%) |
Sep 18, 2017 | 175.71 | 176.11 | 174.54 | 175.00 | 978,104 | -0.71(-0.40%) |
Sep 15, 2017 | 175.49 | 176.33 | 174.74 | 175.71 | 2,606,850 | +0.78(+0.44%) |
Sep 14, 2017 | 176.66 | 177.51 | 174.76 | 174.94 | 1,476,569 | -2.26(-1.27%) |
Sep 13, 2017 | 175.16 | 177.90 | 175.16 | 177.20 | 1,375,961 | +1.95(+1.12%) |
Sep 12, 2017 | 176.05 | 176.54 | 174.60 | 175.24 | 1,247,664 | -0.73(-0.41%) |
Sep 11, 2017 | 174.73 | 175.97 | 174.39 | 175.97 | 1,713,854 | +1.66(+0.95%) |
Sep 08, 2017 | 174.43 | 175.06 | 173.91 | 174.31 | 1,433,087 | -0.40(-0.23%) |
Sep 07, 2017 | 172.13 | 174.89 | 171.76 | 174.70 | 1,190,241 | +2.72(+1.58%) |
Sep 06, 2017 | 175.01 | 175.18 | 171.43 | 171.98 | 1,374,249 | -3.03(-1.73%) |
Sep 05, 2017 | 172.08 | 175.20 | 171.99 | 175.01 | 1,357,001 | +2.02(+1.17%) |
Sep 01, 2017 | 172.53 | 173.86 | 172.10 | 172.99 | 1,078,658 | +1.05(+0.61%) |
Aug 31, 2017 | 170.01 | 172.06 | 169.87 | 171.94 | 1,528,458 | +2.26(+1.33%) |
Aug 30, 2017 | 169.67 | 170.14 | 169.45 | 169.69 | 959,144 | -0.40(-0.23%) |
Aug 29, 2017 | 169.78 | 170.57 | 169.77 | 170.08 | 1,017,446 | -0.39(-0.23%) |
Aug 28, 2017 | 170.04 | 171.47 | 169.84 | 170.47 | 948,408 | +1.13(+0.67%) |
Aug 25, 2017 | 169.95 | 171.09 | 169.34 | 169.34 | 894,097 | -0.44(-0.26%) |
Aug 24, 2017 | 169.89 | 169.97 | 168.31 | 169.78 | 1,315,723 | +0.36(+0.21%) |
Aug 23, 2017 | 169.54 | 170.06 | 168.91 | 169.42 | 906,980 | -0.41(-0.24%) |
Aug 22, 2017 | 168.11 | 170.37 | 168.11 | 169.83 | 1,060,620 | +1.74(+1.03%) |
Aug 21, 2017 | 167.19 | 168.44 | 167.17 | 168.09 | 1,144,641 | +0.90(+0.54%) |
Aug 18, 2017 | 168.02 | 168.37 | 166.23 | 167.19 | 1,095,212 | -0.94(-0.56%) |
Aug 17, 2017 | 169.63 | 170.94 | 168.11 | 168.14 | 1,128,541 | -1.73(-1.02%) |
Aug 16, 2017 | 169.53 | 170.40 | 169.49 | 169.87 | 998,090 | +0.66(+0.39%) |
Aug 15, 2017 | 167.00 | 169.53 | 166.81 | 169.21 | 1,417,915 | +2.65(+1.59%) |
Aug 14, 2017 | 165.85 | 167.34 | 165.85 | 166.55 | 842,597 | +1.86(+1.13%) |
Aug 11, 2017 | 166.21 | 167.00 | 164.54 | 164.69 | 1,243,075 | -0.93(-0.56%) |
Aug 10, 2017 | 167.53 | 168.65 | 165.39 | 165.62 | 1,211,014 | -2.57(-1.53%) |
Aug 09, 2017 | 165.94 | 168.44 | 164.81 | 168.19 | 1,597,559 | +2.31(+1.40%) |
Aug 08, 2017 | 165.91 | 166.97 | 164.97 | 165.87 | 1,173,939 | -0.33(-0.20%) |
Aug 07, 2017 | 163.08 | 167.14 | 162.92 | 166.20 | 1,791,696 | +3.24(+1.99%) |
Aug 04, 2017 | 168.10 | 168.58 | 161.07 | 162.96 | 2,356,434 | -3.31(-1.99%) |
Aug 03, 2017 | 166.08 | 167.39 | 165.24 | 166.27 | 1,665,985 | +1.24(+0.75%) |
Aug 02, 2017 | 163.56 | 165.39 | 163.56 | 165.03 | 978,750 | +1.68(+1.03%) |
Aug 01, 2017 | 164.33 | 164.94 | 163.29 | 163.35 | 914,726 | -0.57(-0.35%) |
Jul 31, 2017 | 164.23 | 165.45 | 163.71 | 163.92 | 1,046,950 | -0.39(-0.24%) |
Jul 28, 2017 | 162.69 | 164.52 | 161.42 | 164.30 | 974,418 | +1.79(+1.10%) |
Jul 27, 2017 | 163.70 | 163.94 | 161.68 | 162.51 | 910,799 | -1.42(-0.86%) |
Jul 26, 2017 | 163.84 | 164.78 | 162.94 | 163.93 | 966,672 | -0.23(-0.14%) |
Jul 25, 2017 | 165.54 | 166.03 | 163.92 | 164.15 | 1,234,711 | -0.68(-0.41%) |
Jul 24, 2017 | 164.47 | 165.19 | 163.98 | 164.83 | 996,254 | +0.28(+0.17%) |
Jul 21, 2017 | 164.56 | 165.44 | 164.32 | 164.55 | 769,514 | -0.24(-0.15%) |
Jul 20, 2017 | 164.62 | 165.32 | 163.94 | 164.79 | 935,228 | +0.17(+0.10%) |
Jul 19, 2017 | 162.87 | 165.25 | 162.87 | 164.62 | 1,313,496 | +2.09(+1.28%) |
Jul 18, 2017 | 164.55 | 164.77 | 161.32 | 162.54 | 1,474,173 | -1.97(-1.20%) |
Jul 17, 2017 | 164.71 | 164.71 | 163.35 | 164.51 | 1,078,975 | +0.37(+0.22%) |
Jul 14, 2017 | 163.40 | 164.59 | 163.01 | 164.14 | 1,001,457 | +0.71(+0.43%) |
Jul 13, 2017 | 162.67 | 164.52 | 162.43 | 163.44 | 1,136,852 | +0.94(+0.58%) |
Jul 12, 2017 | 161.98 | 163.80 | 161.39 | 162.50 | 1,560,880 | +0.85(+0.53%) |
Jul 11, 2017 | 160.22 | 161.82 | 159.78 | 161.65 | 1,165,779 | +1.50(+0.94%) |
Jul 10, 2017 | 159.82 | 161.16 | 159.10 | 160.15 | 1,862,899 | -0.04(-0.02%) |
Jul 07, 2017 | 159.14 | 160.92 | 158.77 | 160.19 | 1,619,595 | +1.58(+0.99%) |
Jul 06, 2017 | 159.47 | 159.93 | 157.59 | 158.61 | 1,110,972 | -1.15(-0.72%) |
Jul 05, 2017 | 158.24 | 159.91 | 157.96 | 159.76 | 2,507,593 | +1.57(+0.99%) |
Jul 03, 2017 | 158.92 | 159.08 | 157.54 | 158.19 | 904,525 | +0.10(+0.07%) |
Jun 30, 2017 | 157.43 | 158.72 | 157.31 | 158.09 | 1,854,986 | +0.65(+0.41%) |
Jun 29, 2017 | 159.14 | 159.48 | 156.83 | 157.44 | 1,177,470 | -1.35(-0.85%) |
Jun 28, 2017 | 158.50 | 159.64 | 158.07 | 158.79 | 1,346,868 | +1.02(+0.65%) |
Jun 27, 2017 | 159.28 | 159.95 | 157.62 | 157.77 | 1,812,012 | -1.14(-0.72%) |
Jun 26, 2017 | 160.22 | 160.47 | 158.61 | 158.91 | 1,489,812 | -1.28(-0.80%) |
Jun 23, 2017 | 161.50 | 161.64 | 159.52 | 160.19 | 3,881,851 | -1.01(-0.63%) |
Jun 22, 2017 | 160.74 | 163.59 | 160.36 | 161.20 | 2,322,482 | +0.47(+0.29%) |
Jun 21, 2017 | 160.10 | 162.09 | 160.10 | 160.72 | 1,435,848 | +0.57(+0.35%) |
Jun 20, 2017 | 160.56 | 161.08 | 159.77 | 160.16 | 2,256,200 | -0.64(-0.40%) |
Jun 19, 2017 | 159.69 | 161.03 | 159.69 | 160.80 | 2,007,084 | +1.11(+0.70%) |
Jun 16, 2017 | 158.50 | 159.85 | 157.84 | 159.69 | 2,127,767 | +1.70(+1.08%) |
Jun 15, 2017 | 158.34 | 158.84 | 157.31 | 157.99 | 1,118,926 | -0.78(-0.49%) |
Jun 14, 2017 | 157.72 | 159.01 | 157.19 | 158.77 | 1,270,205 | +1.47(+0.94%) |
Jun 13, 2017 | 157.55 | 158.43 | 156.66 | 157.30 | 1,465,231 | -0.24(-0.15%) |
Jun 12, 2017 | 157.25 | 157.67 | 154.38 | 157.53 | 1,689,137 | +0.06(+0.04%) |
Jun 09, 2017 | 157.35 | 158.74 | 156.43 | 157.48 | 1,849,171 | +0.22(+0.14%) |
Jun 08, 2017 | 160.08 | 156.47 | 157.26 | 3,255,658 | -1.86(-1.17%) | |
Jun 07, 2017 | 156.70 | 160.56 | 156.68 | 159.12 | 2,723,873 | +2.81(+1.80%) |
Jun 06, 2017 | 155.36 | 157.78 | 155.10 | 156.31 | 2,292,422 | +0.70(+0.45%) |
Jun 05, 2017 | 155.44 | 156.39 | 154.81 | 155.61 | 1,684,062 | +0.28(+0.18%) |
Jun 02, 2017 | 154.89 | 155.98 | 154.68 | 155.32 | 1,459,408 | +0.48(+0.31%) |
Jun 01, 2017 | 152.80 | 155.64 | 152.24 | 154.84 | 2,367,699 | +2.57(+1.69%) |
May 31, 2017 | 152.45 | 153.35 | 151.83 | 152.27 | 1,196,720 | -0.25(-0.17%) |
May 30, 2017 | 152.48 | 153.25 | 152.10 | 152.53 | 1,147,835 | +0.17(+0.11%) |
May 26, 2017 | 152.88 | 153.12 | 151.03 | 152.36 | 1,428,148 | -0.31(-0.20%) |
May 25, 2017 | 153.55 | 155.15 | 152.66 | 152.67 | 1,902,644 | -0.20(-0.13%) |
May 24, 2017 | 151.66 | 153.13 | 151.19 | 152.87 | 904,950 | +1.27(+0.84%) |
May 23, 2017 | 150.50 | 151.79 | 150.50 | 151.60 | 832,395 | +1.10(+0.73%) |
May 22, 2017 | 150.88 | 151.24 | 149.97 | 150.50 | 1,679,910 | -0.12(-0.08%) |
May 19, 2017 | 151.50 | 152.57 | 150.45 | 150.62 | 1,702,150 | -0.59(-0.39%) |
May 18, 2017 | 150.06 | 151.74 | 149.61 | 151.21 | 1,535,625 | +1.60(+1.07%) |
May 17, 2017 | 152.38 | 151.78 | 149.50 | 149.61 | 1,729,636 | -2.77(-1.82%) |
May 16, 2017 | 153.00 | 153.16 | 151.49 | 152.38 | 1,396,588 | -0.72(-0.47%) |
May 15, 2017 | 152.72 | 153.88 | 152.22 | 153.09 | 1,671,360 | +0.07(+0.04%) |
May 12, 2017 | 154.42 | 155.72 | 152.56 | 153.03 | 1,526,218 | -1.69(-1.09%) |
May 11, 2017 | 153.98 | 155.16 | 152.72 | 154.72 | 1,047,348 | +0.87(+0.56%) |
May 10, 2017 | 153.00 | 154.21 | 152.70 | 153.85 | 1,532,945 | +0.24(+0.15%) |
May 09, 2017 | 152.87 | 154.40 | 152.79 | 153.61 | 1,356,177 | +0.85(+0.56%) |
May 08, 2017 | 151.73 | 153.12 | 151.21 | 152.76 | 1,519,455 | +1.42(+0.94%) |
May 05, 2017 | 150.17 | 152.59 | 149.45 | 151.35 | 1,718,625 | +3.32(+2.25%) |
May 04, 2017 | 149.02 | 149.37 | 146.69 | 148.02 | 1,489,861 | -0.28(-0.19%) |
May 03, 2017 | 149.43 | 150.31 | 147.94 | 148.31 | 1,027,334 | -1.28(-0.85%) |
May 02, 2017 | 149.12 | 149.99 | 147.55 | 149.58 | 1,113,224 | +0.81(+0.55%) |