Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 187.43 | 191.83 | 185.68 | 185.78 | 650,240 | -1.49(-0.79%) |
Apr 27, 2018 | 186.82 | 187.83 | 185.95 | 187.27 | 488,024 | +0.45(+0.24%) |
Apr 26, 2018 | 187.72 | 188.15 | 184.02 | 186.82 | 884,927 | -0.36(-0.19%) |
Apr 25, 2018 | 184.31 | 187.56 | 182.91 | 187.18 | 588,550 | +2.80(+1.52%) |
Apr 24, 2018 | 188.68 | 190.26 | 181.58 | 184.38 | 506,650 | -3.46(-1.84%) |
Apr 23, 2018 | 187.38 | 188.92 | 186.52 | 187.84 | 354,436 | +0.20(+0.11%) |
Apr 20, 2018 | 189.88 | 190.49 | 186.76 | 187.64 | 493,321 | -1.38(-0.73%) |
Apr 19, 2018 | 193.99 | 194.55 | 188.46 | 189.03 | 456,448 | -5.12(-2.64%) |
Apr 18, 2018 | 193.76 | 195.73 | 193.53 | 194.15 | 690,546 | +1.61(+0.84%) |
Apr 17, 2018 | 190.85 | 194.59 | 190.85 | 192.54 | 649,800 | +2.68(+1.41%) |
Apr 16, 2018 | 188.60 | 191.48 | 187.59 | 189.85 | 469,180 | +2.78(+1.49%) |
Apr 13, 2018 | 193.11 | 194.36 | 186.26 | 187.07 | 753,984 | -6.01(-3.11%) |
Apr 12, 2018 | 194.35 | 194.62 | 192.68 | 193.08 | 371,292 | -0.38(-0.20%) |
Apr 11, 2018 | 193.99 | 194.86 | 192.65 | 193.46 | 592,405 | -2.27(-1.16%) |
Apr 10, 2018 | 191.87 | 196.58 | 191.85 | 195.73 | 539,823 | +5.33(+2.80%) |
Apr 09, 2018 | 193.31 | 193.91 | 189.51 | 190.40 | 545,526 | -2.49(-1.29%) |
Apr 06, 2018 | 196.55 | 197.29 | 191.52 | 192.89 | 359,528 | -5.56(-2.80%) |
Apr 05, 2018 | 195.77 | 199.90 | 195.77 | 198.45 | 589,398 | +3.50(+1.80%) |
Apr 04, 2018 | 189.01 | 195.40 | 187.70 | 194.95 | 544,941 | +2.91(+1.51%) |
Apr 03, 2018 | 192.08 | 193.15 | 188.81 | 192.04 | 602,940 | -0.04(-0.02%) |
Apr 02, 2018 | 196.38 | 196.69 | 189.35 | 192.08 | 1,027,157 | -5.66(-2.86%) |
Mar 29, 2018 | 197.73 | 197.73 | 197.73 | 0 | +5.26(+2.73%) | |
Mar 28, 2018 | 196.51 | 196.93 | 191.15 | 192.48 | 609,362 | -3.47(-1.77%) |
Mar 27, 2018 | 200.86 | 200.86 | 195.03 | 195.95 | 458,936 | -3.68(-1.84%) |
Mar 26, 2018 | 199.16 | 200.56 | 196.12 | 199.63 | 634,792 | +3.44(+1.75%) |
Mar 23, 2018 | 193.11 | 199.36 | 192.68 | 196.19 | 1,294,190 | +3.79(+1.97%) |
Mar 22, 2018 | 196.17 | 197.33 | 192.24 | 192.40 | 522,334 | -4.80(-2.43%) |
Mar 21, 2018 | 195.38 | 199.61 | 194.40 | 197.20 | 594,935 | +2.41(+1.24%) |
Mar 20, 2018 | 195.84 | 196.75 | 192.70 | 194.79 | 623,306 | -0.28(-0.14%) |
Mar 19, 2018 | 197.22 | 197.84 | 192.60 | 195.06 | 624,682 | -2.58(-1.30%) |
Mar 16, 2018 | 197.10 | 199.40 | 195.59 | 197.64 | 811,836 | +1.67(+0.85%) |
Mar 15, 2018 | 197.48 | 199.56 | 194.14 | 195.97 | 777,466 | -1.22(-0.62%) |
Mar 14, 2018 | 202.02 | 202.02 | 195.65 | 197.19 | 390,028 | -3.43(-1.71%) |
Mar 13, 2018 | 201.42 | 202.95 | 199.82 | 200.62 | 299,994 | +0.57(+0.29%) |
Mar 12, 2018 | 200.38 | 200.73 | 197.98 | 200.04 | 373,440 | +0.52(+0.26%) |
Mar 09, 2018 | 199.14 | 200.29 | 198.42 | 199.53 | 461,349 | +2.07(+1.05%) |
Mar 08, 2018 | 198.53 | 200.77 | 195.19 | 197.46 | 768,189 | -1.09(-0.55%) |
Mar 07, 2018 | 199.78 | 198.54 | 661,301 | -0.46(-0.23%) | ||
Mar 06, 2018 | 196.73 | 200.88 | 194.90 | 199.00 | 488,481 | +3.06(+1.56%) |
Mar 05, 2018 | 193.59 | 196.90 | 192.05 | 195.94 | 497,853 | +1.06(+0.54%) |
Mar 02, 2018 | 192.52 | 195.65 | 187.54 | 194.88 | 894,702 | +0.67(+0.34%) |
Mar 01, 2018 | 194.63 | 197.81 | 192.91 | 194.21 | 694,531 | +0.11(+0.06%) |
Feb 28, 2018 | 196.93 | 197.48 | 194.02 | 194.10 | 662,415 | -2.16(-1.10%) |
Feb 27, 2018 | 200.80 | 201.95 | 194.78 | 196.26 | 781,407 | -4.74(-2.36%) |
Feb 26, 2018 | 201.77 | 202.90 | 197.98 | 201.00 | 797,626 | -0.38(-0.19%) |
Feb 23, 2018 | 202.65 | 203.97 | 200.35 | 201.38 | 520,970 | -0.51(-0.25%) |
Feb 22, 2018 | 202.75 | 204.54 | 200.73 | 201.90 | 564,644 | -0.18(-0.09%) |
Feb 21, 2018 | 204.79 | 206.01 | 202.02 | 202.08 | 352,994 | -1.69(-0.83%) |
Feb 20, 2018 | 204.88 | 205.96 | 201.41 | 203.77 | 867,255 | -2.06(-1.00%) |
Feb 16, 2018 | 205.83 | 205.83 | 205.83 | 0 | -6.03(-2.85%) | |
Feb 15, 2018 | 207.52 | 214.25 | 206.52 | 211.86 | 1,212,102 | +6.56(+3.19%) |
Feb 14, 2018 | 205.17 | 205.92 | 200.83 | 205.30 | 1,472,532 | -2.58(-1.24%) |
Feb 13, 2018 | 205.27 | 207.88 | 1,574,026 | +5.38(+2.66%) | ||
Feb 12, 2018 | 205.56 | 206.50 | 200.25 | 202.50 | 1,123,566 | -1.54(-0.76%) |
Feb 09, 2018 | 200.06 | 205.77 | 195.95 | 204.05 | 986,762 | +5.67(+2.86%) |
Feb 08, 2018 | 206.57 | 207.86 | 198.15 | 198.37 | 943,936 | -9.93(-4.77%) |
Feb 07, 2018 | 199.25 | 208.47 | 198.82 | 208.30 | 1,276,799 | +7.99(+3.99%) |
Feb 06, 2018 | 195.09 | 202.65 | 193.59 | 200.31 | 1,330,443 | +0.64(+0.32%) |
Feb 05, 2018 | 204.84 | 206.21 | 194.65 | 199.68 | 789,290 | -7.14(-3.45%) |
Feb 02, 2018 | 211.38 | 212.14 | 205.19 | 206.82 | 1,325,678 | -6.46(-3.03%) |
Feb 01, 2018 | 215.66 | 218.38 | 211.97 | 213.28 | 843,744 | -3.89(-1.79%) |
Jan 31, 2018 | 224.62 | 227.02 | 214.18 | 217.17 | 933,285 | -7.30(-3.25%) |
Jan 30, 2018 | 224.08 | 226.64 | 223.53 | 224.47 | 528,853 | -1.02(-0.45%) |
Jan 29, 2018 | 228.20 | 228.20 | 223.76 | 225.49 | 541,965 | -2.90(-1.27%) |
Jan 26, 2018 | 227.64 | 229.70 | 224.56 | 228.39 | 621,110 | +1.73(+0.76%) |
Jan 25, 2018 | 222.01 | 227.70 | 220.25 | 226.66 | 686,574 | +5.60(+2.53%) |
Jan 24, 2018 | 220.07 | 223.24 | 217.85 | 221.06 | 577,545 | +0.80(+0.36%) |
Jan 23, 2018 | 216.27 | 220.70 | 213.92 | 220.26 | 550,177 | +4.48(+2.08%) |
Jan 22, 2018 | 216.42 | 216.86 | 211.78 | 215.78 | 505,486 | -0.26(-0.12%) |
Jan 19, 2018 | 217.49 | 218.83 | 215.09 | 216.04 | 518,446 | +0.32(+0.15%) |
Jan 18, 2018 | 215.61 | 217.74 | 215.32 | 215.72 | 562,741 | -0.38(-0.18%) |
Jan 17, 2018 | 217.73 | 217.73 | 214.49 | 216.10 | 550,523 | +0.81(+0.38%) |
Jan 16, 2018 | 221.84 | 221.84 | 214.72 | 215.29 | 741,009 | -4.35(-1.98%) |
Jan 12, 2018 | 219.64 | 219.64 | 219.64 | 0 | +1.07(+0.49%) | |
Jan 11, 2018 | 217.01 | 219.29 | 216.15 | 218.57 | 404,946 | +2.87(+1.33%) |
Jan 10, 2018 | 216.67 | 215.71 | 663,353 | -1.31(-0.61%) | ||
Jan 09, 2018 | 218.91 | 220.97 | 216.89 | 217.02 | 690,209 | -2.13(-0.97%) |
Jan 08, 2018 | 216.00 | 219.15 | 214.87 | 219.15 | 603,561 | +2.78(+1.28%) |
Jan 05, 2018 | 217.20 | 217.75 | 214.20 | 216.37 | 586,618 | -0.64(-0.29%) |
Jan 04, 2018 | 218.91 | 219.55 | 215.29 | 217.01 | 838,009 | +0.48(+0.22%) |
Jan 03, 2018 | 215.13 | 219.38 | 214.66 | 216.53 | 820,938 | +2.38(+1.11%) |
Jan 02, 2018 | 211.89 | 215.62 | 210.43 | 214.15 | 1,045,219 | +3.77(+1.79%) |
Dec 29, 2017 | 210.38 | 210.38 | 210.38 | 0 | +3.41(+1.65%) | |
Dec 28, 2017 | 208.04 | 208.07 | 205.11 | 206.98 | 603,048 | -0.70(-0.34%) |
Dec 27, 2017 | 207.70 | 209.15 | 205.47 | 207.68 | 676,083 | +0.60(+0.29%) |
Dec 26, 2017 | 200.91 | 207.79 | 200.69 | 207.08 | 658,238 | +6.16(+3.07%) |
Dec 22, 2017 | 200.22 | 202.09 | 198.40 | 200.92 | 312,941 | +0.58(+0.29%) |
Dec 21, 2017 | 196.32 | 202.20 | 195.29 | 200.34 | 763,810 | +5.57(+2.86%) |
Dec 20, 2017 | 195.01 | 195.63 | 192.50 | 194.78 | 536,165 | +0.92(+0.48%) |
Dec 19, 2017 | 198.08 | 198.68 | 193.30 | 193.85 | 672,167 | -3.77(-1.91%) |
Dec 18, 2017 | 196.08 | 199.00 | 194.07 | 197.62 | 613,998 | +3.04(+1.56%) |
Dec 15, 2017 | 194.44 | 196.01 | 193.66 | 194.59 | 854,532 | +2.13(+1.11%) |
Dec 14, 2017 | 198.45 | 199.13 | 191.12 | 192.45 | 810,251 | -5.53(-2.79%) |
Dec 13, 2017 | 197.28 | 199.23 | 196.20 | 197.98 | 464,283 | +0.72(+0.37%) |
Dec 12, 2017 | 197.26 | 200.11 | 196.56 | 197.26 | 743,825 | -1.36(-0.69%) |
Dec 11, 2017 | 203.74 | 204.72 | 197.38 | 198.62 | 635,536 | -5.16(-2.53%) |
Dec 08, 2017 | 199.80 | 205.08 | 198.79 | 203.78 | 911,996 | +5.28(+2.66%) |
Dec 07, 2017 | 191.80 | 201.50 | 191.39 | 198.50 | 698,121 | +6.70(+3.49%) |
Dec 06, 2017 | 195.64 | 196.21 | 191.32 | 191.80 | 618,941 | -4.18(-2.13%) |
Dec 05, 2017 | 199.10 | 199.86 | 194.24 | 195.97 | 438,063 | -2.42(-1.22%) |
Dec 04, 2017 | 195.09 | 201.13 | 194.66 | 198.39 | 681,665 | +5.51(+2.86%) |
Dec 01, 2017 | 198.75 | 198.75 | 191.45 | 192.88 | 560,172 | -5.46(-2.75%) |
Nov 30, 2017 | 198.16 | 198.94 | 194.91 | 198.34 | 570,085 | +0.30(+0.15%) |
Nov 29, 2017 | 194.25 | 198.44 | 192.57 | 198.04 | 538,638 | +3.95(+2.04%) |
Nov 28, 2017 | 191.63 | 194.38 | 190.94 | 194.09 | 445,212 | +2.40(+1.25%) |
Nov 27, 2017 | 195.66 | 196.32 | 190.21 | 191.69 | 654,797 | -3.88(-1.98%) |
Nov 24, 2017 | 197.02 | 197.60 | 195.46 | 195.56 | 142,146 | -1.17(-0.59%) |
Nov 22, 2017 | 197.72 | 198.02 | 196.35 | 196.73 | 666,453 | -0.29(-0.15%) |
Nov 21, 2017 | 198.99 | 199.14 | 196.94 | 197.02 | 483,311 | -1.23(-0.62%) |
Nov 20, 2017 | 197.36 | 201.05 | 197.18 | 198.26 | 342,778 | +0.97(+0.49%) |
Nov 17, 2017 | 197.97 | 199.83 | 196.88 | 197.29 | 380,709 | -1.58(-0.79%) |
Nov 16, 2017 | 196.30 | 200.34 | 195.56 | 198.87 | 509,304 | +3.04(+1.55%) |
Nov 15, 2017 | 200.97 | 200.97 | 195.46 | 195.83 | 675,322 | -5.68(-2.82%) |
Nov 14, 2017 | 201.66 | 202.39 | 200.55 | 201.51 | 472,138 | -0.29(-0.15%) |
Nov 13, 2017 | 201.05 | 202.39 | 200.45 | 201.80 | 371,928 | -0.74(-0.37%) |
Nov 10, 2017 | 201.79 | 202.94 | 200.47 | 202.54 | 276,728 | +0.28(+0.14%) |
Nov 09, 2017 | 202.00 | 203.25 | 199.06 | 202.26 | 499,754 | -0.24(-0.12%) |
Nov 08, 2017 | 199.55 | 202.81 | 198.13 | 202.50 | 493,411 | +3.00(+1.50%) |
Nov 07, 2017 | 201.24 | 202.70 | 197.37 | 199.49 | 568,167 | -2.40(-1.19%) |
Nov 06, 2017 | 200.53 | 205.44 | 200.53 | 201.90 | 475,895 | +0.72(+0.36%) |
Nov 03, 2017 | 197.16 | 202.57 | 196.82 | 201.18 | 620,831 | +2.71(+1.36%) |
Nov 02, 2017 | 200.83 | 210.06 | 195.87 | 198.47 | 1,849,031 | -7.92(-3.84%) |
Nov 01, 2017 | 206.01 | 206.97 | 202.45 | 206.39 | 773,897 | +0.43(+0.21%) |
Oct 31, 2017 | 207.03 | 208.12 | 205.16 | 205.96 | 435,386 | -0.96(-0.46%) |
Oct 30, 2017 | 206.02 | 208.15 | 205.38 | 206.92 | 490,107 | +0.70(+0.34%) |
Oct 27, 2017 | 205.27 | 206.39 | 202.31 | 206.22 | 386,522 | +0.19(+0.09%) |
Oct 26, 2017 | 202.26 | 206.58 | 200.05 | 206.03 | 535,089 | +4.45(+2.21%) |
Oct 25, 2017 | 204.13 | 204.96 | 199.51 | 201.57 | 713,647 | -4.14(-2.01%) |
Oct 24, 2017 | 203.31 | 207.03 | 202.33 | 205.72 | 555,842 | +3.17(+1.57%) |
Oct 23, 2017 | 205.68 | 206.57 | 202.28 | 202.54 | 524,726 | -2.76(-1.35%) |
Oct 20, 2017 | 199.80 | 205.62 | 199.20 | 205.31 | 745,551 | +6.33(+3.18%) |
Oct 19, 2017 | 193.12 | 199.48 | 192.82 | 198.98 | 747,098 | +5.84(+3.02%) |
Oct 18, 2017 | 194.12 | 194.56 | 192.22 | 193.14 | 552,636 | -0.12(-0.06%) |
Oct 17, 2017 | 194.24 | 195.29 | 192.98 | 193.26 | 476,403 | -1.96(-1.00%) |
Oct 16, 2017 | 195.50 | 195.52 | 191.24 | 195.22 | 394,863 | +0.92(+0.47%) |
Oct 13, 2017 | 196.61 | 197.25 | 194.16 | 194.30 | 312,876 | -1.34(-0.68%) |
Oct 12, 2017 | 193.03 | 195.64 | 193.03 | 195.64 | 361,163 | +2.14(+1.10%) |
Oct 11, 2017 | 195.48 | 196.00 | 193.25 | 193.50 | 390,683 | -1.34(-0.69%) |
Oct 10, 2017 | 196.08 | 196.08 | 192.58 | 194.84 | 627,140 | -0.75(-0.38%) |
Oct 09, 2017 | 196.36 | 197.88 | 194.49 | 195.59 | 427,900 | -0.02(-0.01%) |
Oct 06, 2017 | 198.20 | 199.33 | 195.26 | 195.61 | 765,729 | -3.76(-1.89%) |
Oct 05, 2017 | 195.51 | 199.84 | 195.08 | 199.37 | 410,778 | +3.74(+1.91%) |
Oct 04, 2017 | 196.41 | 196.41 | 193.33 | 195.63 | 353,294 | -0.42(-0.21%) |
Oct 03, 2017 | 195.31 | 197.25 | 193.65 | 196.05 | 554,875 | +1.35(+0.69%) |
Oct 02, 2017 | 196.26 | 197.02 | 194.13 | 194.70 | 391,263 | -1.18(-0.60%) |
Sep 29, 2017 | 195.61 | 197.00 | 193.67 | 195.88 | 608,026 | +1.17(+0.60%) |
Sep 28, 2017 | 192.75 | 195.66 | 192.71 | 194.71 | 753,881 | +2.29(+1.19%) |
Sep 27, 2017 | 186.90 | 194.19 | 186.88 | 192.42 | 846,084 | +5.74(+3.07%) |
Sep 26, 2017 | 186.63 | 187.76 | 184.53 | 186.68 | 657,629 | +0.39(+0.21%) |
Sep 25, 2017 | 188.78 | 189.17 | 185.61 | 186.29 | 693,134 | -2.42(-1.28%) |
Sep 22, 2017 | 189.58 | 190.12 | 188.33 | 188.71 | 516,618 | -1.05(-0.56%) |
Sep 21, 2017 | 192.96 | 193.83 | 188.35 | 189.77 | 587,630 | -2.23(-1.16%) |
Sep 20, 2017 | 190.00 | 193.46 | 188.34 | 192.00 | 677,229 | +2.85(+1.51%) |
Sep 19, 2017 | 192.69 | 193.34 | 187.33 | 189.15 | 1,033,933 | -3.09(-1.61%) |
Sep 18, 2017 | 189.86 | 194.86 | 189.48 | 192.24 | 881,076 | +3.04(+1.61%) |
Sep 15, 2017 | 188.58 | 189.82 | 186.54 | 189.20 | 926,478 | -0.23(-0.12%) |
Sep 14, 2017 | 192.01 | 193.10 | 188.88 | 189.43 | 1,007,041 | -3.66(-1.89%) |
Sep 13, 2017 | 194.16 | 194.42 | 188.21 | 193.08 | 1,640,741 | -1.77(-0.91%) |
Sep 12, 2017 | 194.22 | 195.12 | 193.69 | 194.85 | 859,211 | +0.84(+0.44%) |
Sep 11, 2017 | 201.66 | 202.72 | 193.41 | 194.00 | 1,196,025 | -7.35(-3.65%) |
Sep 08, 2017 | 198.42 | 201.54 | 197.56 | 201.35 | 710,102 | +2.99(+1.51%) |
Sep 07, 2017 | 199.63 | 199.63 | 195.98 | 198.36 | 589,434 | -0.25(-0.12%) |
Sep 06, 2017 | 197.56 | 199.18 | 195.91 | 198.61 | 589,315 | +1.24(+0.63%) |
Sep 05, 2017 | 200.74 | 200.78 | 196.30 | 197.37 | 834,207 | -3.57(-1.78%) |
Sep 01, 2017 | 201.66 | 202.17 | 197.72 | 200.94 | 536,589 | -0.41(-0.20%) |
Aug 31, 2017 | 204.21 | 204.37 | 199.51 | 201.35 | 1,542,046 | -1.30(-0.64%) |
Aug 30, 2017 | 192.30 | 203.78 | 191.79 | 202.65 | 1,266,359 | +10.41(+5.41%) |
Aug 29, 2017 | 188.14 | 192.37 | 188.10 | 192.24 | 859,593 | +2.34(+1.23%) |
Aug 28, 2017 | 185.34 | 190.38 | 181.12 | 189.90 | 1,224,268 | +4.56(+2.46%) |
Aug 25, 2017 | 190.07 | 190.07 | 183.88 | 185.34 | 995,094 | -4.21(-2.22%) |
Aug 24, 2017 | 192.73 | 193.04 | 189.47 | 189.55 | 657,575 | -3.24(-1.68%) |
Aug 23, 2017 | 189.12 | 193.34 | 188.40 | 192.79 | 869,373 | +2.45(+1.29%) |
Aug 22, 2017 | 189.06 | 190.97 | 188.42 | 190.34 | 537,887 | +1.77(+0.94%) |
Aug 21, 2017 | 190.62 | 190.62 | 187.78 | 188.57 | 460,466 | -1.51(-0.79%) |
Aug 18, 2017 | 189.57 | 191.65 | 185.59 | 190.08 | 909,897 | +0.12(+0.07%) |
Aug 17, 2017 | 193.88 | 194.69 | 189.81 | 189.96 | 568,750 | -4.45(-2.29%) |
Aug 16, 2017 | 196.78 | 197.01 | 193.75 | 194.41 | 452,095 | -1.19(-0.61%) |
Aug 15, 2017 | 194.92 | 196.30 | 193.69 | 195.60 | 509,706 | +0.90(+0.46%) |
Aug 14, 2017 | 195.78 | 196.92 | 193.97 | 194.70 | 672,222 | +0.62(+0.32%) |
Aug 11, 2017 | 195.78 | 196.43 | 192.70 | 194.09 | 552,118 | -1.91(-0.98%) |
Aug 10, 2017 | 199.07 | 199.84 | 194.35 | 196.00 | 629,314 | -3.94(-1.97%) |
Aug 09, 2017 | 198.90 | 201.14 | 198.65 | 199.95 | 529,431 | +1.02(+0.51%) |
Aug 08, 2017 | 202.13 | 203.15 | 198.44 | 198.92 | 554,305 | -3.92(-1.93%) |
Aug 07, 2017 | 203.04 | 205.59 | 202.52 | 202.85 | 487,976 | -0.39(-0.19%) |
Aug 04, 2017 | 200.46 | 203.36 | 199.69 | 203.24 | 624,079 | +3.40(+1.70%) |
Aug 03, 2017 | 204.88 | 206.40 | 199.56 | 199.83 | 803,351 | -5.12(-2.50%) |
Aug 02, 2017 | 198.39 | 206.79 | 198.39 | 204.95 | 1,816,513 | +4.04(+2.01%) |
Aug 01, 2017 | 212.22 | 218.95 | 194.32 | 200.91 | 2,356,389 | -13.71(-6.39%) |
Jul 31, 2017 | 214.99 | 218.35 | 214.10 | 214.62 | 926,364 | -0.07(-0.03%) |
Jul 28, 2017 | 213.10 | 214.99 | 211.32 | 214.68 | 469,413 | +0.71(+0.33%) |
Jul 27, 2017 | 215.67 | 217.19 | 212.38 | 213.97 | 608,085 | -1.71(-0.79%) |
Jul 26, 2017 | 216.06 | 216.47 | 212.69 | 215.68 | 554,572 | -0.52(-0.24%) |
Jul 25, 2017 | 216.20 | 218.00 | 215.38 | 216.20 | 615,560 | +1.04(+0.48%) |
Jul 24, 2017 | 212.63 | 215.24 | 211.70 | 215.16 | 553,491 | +2.21(+1.04%) |
Jul 21, 2017 | 212.34 | 213.56 | 211.86 | 212.95 | 299,327 | -0.10(-0.05%) |
Jul 20, 2017 | 212.25 | 213.45 | 210.49 | 213.05 | 334,630 | +0.79(+0.37%) |
Jul 19, 2017 | 209.23 | 212.31 | 208.74 | 212.27 | 251,437 | +3.18(+1.52%) |
Jul 18, 2017 | 210.42 | 210.68 | 208.71 | 209.09 | 342,892 | -3.01(-1.42%) |
Jul 17, 2017 | 211.33 | 213.49 | 210.59 | 212.11 | 329,847 | +0.48(+0.23%) |
Jul 14, 2017 | 213.27 | 214.49 | 211.23 | 211.62 | 344,568 | -1.01(-0.48%) |
Jul 13, 2017 | 214.00 | 217.05 | 212.43 | 212.64 | 563,582 | -0.71(-0.33%) |
Jul 12, 2017 | 211.18 | 213.85 | 210.00 | 213.35 | 446,810 | +4.14(+1.98%) |
Jul 11, 2017 | 213.22 | 213.22 | 207.76 | 209.21 | 517,158 | -3.81(-1.79%) |
Jul 10, 2017 | 215.30 | 215.45 | 213.01 | 213.02 | 403,917 | -3.00(-1.39%) |
Jul 07, 2017 | 213.96 | 216.68 | 212.50 | 216.01 | 521,267 | +1.80(+0.84%) |
Jul 06, 2017 | 213.78 | 215.43 | 212.87 | 214.21 | 614,501 | -0.80(-0.37%) |
Jul 05, 2017 | 211.58 | 215.23 | 210.25 | 215.01 | 714,996 | +3.30(+1.56%) |
Jul 03, 2017 | 211.99 | 213.00 | 209.27 | 211.71 | 279,818 | +0.74(+0.35%) |
Jun 30, 2017 | 210.46 | 212.38 | 207.58 | 210.97 | 810,714 | +1.14(+0.54%) |
Jun 29, 2017 | 214.69 | 214.69 | 209.00 | 209.83 | 756,878 | -5.61(-2.60%) |
Jun 28, 2017 | 215.34 | 216.78 | 214.21 | 215.44 | 631,623 | +1.91(+0.89%) |
Jun 27, 2017 | 219.68 | 219.68 | 213.43 | 213.54 | 598,201 | -6.58(-2.99%) |
Jun 26, 2017 | 218.49 | 222.92 | 218.31 | 220.12 | 1,111,163 | +3.75(+1.74%) |
Jun 23, 2017 | 214.82 | 216.89 | 214.07 | 216.36 | 746,930 | +1.78(+0.83%) |
Jun 22, 2017 | 215.21 | 217.22 | 213.36 | 214.58 | 539,341 | -0.66(-0.31%) |
Jun 21, 2017 | 218.00 | 218.49 | 214.80 | 215.24 | 378,199 | -1.94(-0.89%) |
Jun 20, 2017 | 219.21 | 219.62 | 215.48 | 217.19 | 424,289 | -2.45(-1.12%) |
Jun 19, 2017 | 218.21 | 220.27 | 217.57 | 219.64 | 390,072 | +1.33(+0.61%) |
Jun 16, 2017 | 217.86 | 220.59 | 216.12 | 218.31 | 675,126 | +0.86(+0.40%) |
Jun 15, 2017 | 215.70 | 217.85 | 215.12 | 217.45 | 256,830 | -1.42(-0.65%) |
Jun 14, 2017 | 223.29 | 224.50 | 217.19 | 218.87 | 418,919 | -4.42(-1.98%) |
Jun 13, 2017 | 220.51 | 224.10 | 220.36 | 223.29 | 374,572 | +3.29(+1.49%) |
Jun 12, 2017 | 221.43 | 222.46 | 217.64 | 220.00 | 380,707 | -2.57(-1.15%) |
Jun 09, 2017 | 220.95 | 223.65 | 220.01 | 222.57 | 504,739 | +2.57(+1.17%) |
Jun 08, 2017 | 222.81 | 214.27 | 220.00 | 665,225 | +4.34(+2.01%) | |
Jun 07, 2017 | 214.12 | 217.98 | 214.12 | 215.66 | 470,696 | +1.76(+0.82%) |
Jun 06, 2017 | 215.20 | 217.28 | 213.59 | 213.90 | 439,072 | -1.91(-0.88%) |
Jun 05, 2017 | 214.52 | 216.34 | 214.22 | 215.80 | 361,711 | +1.07(+0.50%) |
Jun 02, 2017 | 216.17 | 217.67 | 214.31 | 214.73 | 387,518 | -1.34(-0.62%) |
Jun 01, 2017 | 212.48 | 217.03 | 210.75 | 216.07 | 578,784 | +3.66(+1.72%) |
May 31, 2017 | 214.92 | 215.01 | 211.38 | 212.41 | 658,068 | -2.48(-1.16%) |
May 30, 2017 | 214.49 | 216.60 | 212.95 | 214.89 | 464,634 | -0.59(-0.27%) |
May 26, 2017 | 216.36 | 216.95 | 214.53 | 215.48 | 355,416 | -1.67(-0.77%) |
May 25, 2017 | 215.98 | 218.65 | 215.68 | 217.16 | 404,038 | +2.00(+0.93%) |
May 24, 2017 | 218.41 | 219.66 | 213.13 | 215.15 | 529,910 | -3.45(-1.58%) |
May 23, 2017 | 219.54 | 221.09 | 217.34 | 218.60 | 420,719 | -0.67(-0.31%) |
May 22, 2017 | 216.94 | 219.88 | 216.65 | 219.27 | 465,707 | +3.20(+1.48%) |
May 19, 2017 | 217.96 | 219.64 | 215.76 | 216.08 | 499,566 | -0.84(-0.39%) |
May 18, 2017 | 211.46 | 217.68 | 209.49 | 216.92 | 817,565 | +4.27(+2.01%) |
May 17, 2017 | 220.47 | 216.99 | 211.79 | 212.65 | 1,040,334 | -7.82(-3.54%) |
May 16, 2017 | 222.51 | 222.93 | 219.52 | 220.47 | 456,266 | -2.04(-0.92%) |
May 15, 2017 | 218.87 | 222.73 | 218.14 | 222.51 | 531,326 | +4.40(+2.02%) |
May 12, 2017 | 219.74 | 220.69 | 217.54 | 218.11 | 429,017 | -3.05(-1.38%) |
May 11, 2017 | 221.01 | 221.82 | 216.33 | 221.16 | 614,685 | -0.49(-0.22%) |
May 10, 2017 | 223.03 | 226.24 | 221.19 | 221.65 | 833,661 | +0.42(+0.19%) |
May 09, 2017 | 222.01 | 224.22 | 220.30 | 221.23 | 436,245 | -0.43(-0.19%) |
May 08, 2017 | 224.09 | 224.09 | 220.67 | 221.66 | 411,140 | -3.08(-1.37%) |
May 05, 2017 | 225.57 | 225.66 | 222.80 | 224.74 | 482,302 | +0.52(+0.23%) |
May 04, 2017 | 226.34 | 229.39 | 224.18 | 224.22 | 976,820 | -1.86(-0.82%) |
May 03, 2017 | 225.55 | 231.15 | 224.33 | 226.09 | 786,645 | -0.83(-0.37%) |
May 02, 2017 | 219.66 | 230.27 | 218.55 | 226.92 | 1,861,533 | +16.06(+7.62%) |