Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 209.97 | 210.71 | 207.26 | 207.27 | 1,395,900 | -2.45(-1.17%) |
Apr 27, 2018 | 210.54 | 211.32 | 209.09 | 209.72 | 1,693,124 | -0.99(-0.47%) |
Apr 26, 2018 | 211.55 | 212.73 | 208.93 | 210.71 | 1,497,141 | -0.62(-0.29%) |
Apr 25, 2018 | 214.66 | 214.81 | 204.94 | 211.33 | 2,279,913 | +1.28(+0.61%) |
Apr 24, 2018 | 211.30 | 213.13 | 207.41 | 210.04 | 2,081,589 | -3.13(-1.47%) |
Apr 23, 2018 | 213.65 | 214.85 | 212.64 | 213.18 | 1,263,189 | +0.45(+0.21%) |
Apr 20, 2018 | 214.67 | 215.25 | 212.44 | 212.73 | 1,398,414 | -1.08(-0.51%) |
Apr 19, 2018 | 217.01 | 218.63 | 212.32 | 213.81 | 1,633,831 | -2.50(-1.16%) |
Apr 18, 2018 | 215.87 | 217.79 | 215.21 | 216.31 | 1,587,641 | +1.28(+0.60%) |
Apr 17, 2018 | 214.06 | 215.87 | 212.93 | 215.03 | 1,635,612 | +2.29(+1.07%) |
Apr 16, 2018 | 212.55 | 214.33 | 209.52 | 212.75 | 829,351 | +1.54(+0.73%) |
Apr 13, 2018 | 211.52 | 212.16 | 209.74 | 211.21 | 686,423 | +1.00(+0.48%) |
Apr 12, 2018 | 210.95 | 211.69 | 210.11 | 210.20 | 759,820 | +0.53(+0.25%) |
Apr 11, 2018 | 210.24 | 210.79 | 208.59 | 209.67 | 1,083,049 | -2.37(-1.12%) |
Apr 10, 2018 | 209.24 | 213.16 | 208.74 | 212.04 | 2,088,194 | +5.56(+2.69%) |
Apr 09, 2018 | 204.21 | 209.30 | 204.21 | 206.48 | 1,419,908 | +3.93(+1.94%) |
Apr 06, 2018 | 206.42 | 208.03 | 200.77 | 202.55 | 1,674,285 | -6.21(-2.97%) |
Apr 05, 2018 | 207.04 | 209.49 | 206.42 | 208.75 | 1,148,777 | +2.50(+1.21%) |
Apr 04, 2018 | 200.60 | 206.74 | 199.42 | 206.25 | 1,338,508 | +2.60(+1.28%) |
Apr 03, 2018 | 201.70 | 204.47 | 200.04 | 203.65 | 1,335,843 | +3.49(+1.74%) |
Apr 02, 2018 | 202.71 | 203.75 | 196.92 | 200.16 | 1,643,819 | -3.27(-1.61%) |
Mar 29, 2018 | 203.43 | 203.43 | 203.43 | 0 | +0.53(+0.26%) | |
Mar 28, 2018 | 204.45 | 205.38 | 202.31 | 202.90 | 1,422,867 | -0.69(-0.34%) |
Mar 27, 2018 | 207.28 | 207.83 | 202.22 | 203.59 | 1,379,466 | -3.02(-1.46%) |
Mar 26, 2018 | 204.53 | 207.07 | 201.96 | 206.61 | 1,074,337 | +4.96(+2.46%) |
Mar 23, 2018 | 204.74 | 206.59 | 201.28 | 201.65 | 1,729,200 | -2.64(-1.29%) |
Mar 22, 2018 | 207.91 | 209.29 | 203.49 | 204.29 | 1,689,765 | -5.55(-2.64%) |
Mar 21, 2018 | 211.63 | 212.21 | 209.72 | 209.84 | 1,044,493 | -1.74(-0.82%) |
Mar 20, 2018 | 209.77 | 212.39 | 208.80 | 211.57 | 1,545,812 | +2.96(+1.42%) |
Mar 19, 2018 | 207.69 | 209.43 | 206.04 | 208.62 | 1,846,409 | +1.26(+0.61%) |
Mar 16, 2018 | 209.49 | 210.26 | 207.18 | 207.35 | 2,602,248 | -1.98(-0.95%) |
Mar 15, 2018 | 209.41 | 212.04 | 209.05 | 209.34 | 1,421,989 | -0.99(-0.47%) |
Mar 14, 2018 | 212.26 | 213.47 | 209.74 | 210.33 | 1,271,095 | -1.47(-0.69%) |
Mar 13, 2018 | 215.75 | 216.28 | 211.58 | 211.80 | 1,506,224 | -2.33(-1.09%) |
Mar 12, 2018 | 215.32 | 216.54 | 213.58 | 214.13 | 2,304,004 | -0.39(-0.18%) |
Mar 09, 2018 | 209.96 | 214.71 | 209.08 | 214.53 | 1,619,614 | +6.09(+2.92%) |
Mar 08, 2018 | 209.42 | 209.45 | 206.77 | 208.43 | 858,891 | -0.45(-0.22%) |
Mar 07, 2018 | 209.18 | 208.88 | 1,244,316 | +2.01(+0.97%) | ||
Mar 06, 2018 | 204.86 | 207.08 | 203.47 | 206.88 | 1,009,888 | +3.31(+1.63%) |
Mar 05, 2018 | 201.35 | 204.72 | 198.95 | 203.57 | 1,247,758 | +0.32(+0.15%) |
Mar 02, 2018 | 200.53 | 203.79 | 198.71 | 203.25 | 1,247,889 | +1.21(+0.60%) |
Mar 01, 2018 | 205.42 | 205.58 | 199.69 | 202.04 | 1,439,132 | -3.32(-1.62%) |
Feb 28, 2018 | 208.15 | 210.19 | 205.28 | 205.36 | 981,475 | -2.07(-1.00%) |
Feb 27, 2018 | 210.62 | 211.55 | 207.21 | 207.43 | 1,083,763 | -3.34(-1.58%) |
Feb 26, 2018 | 208.91 | 210.90 | 207.95 | 210.77 | 1,006,088 | +2.32(+1.11%) |
Feb 23, 2018 | 206.73 | 208.57 | 205.18 | 208.44 | 840,256 | +2.54(+1.23%) |
Feb 22, 2018 | 210.33 | 205.48 | 205.90 | 1,249,212 | -0.65(-0.31%) | |
Feb 21, 2018 | 205.09 | 210.34 | 205.09 | 206.55 | 1,037,302 | +1.92(+0.94%) |
Feb 20, 2018 | 205.68 | 207.69 | 204.32 | 204.63 | 1,140,264 | -2.73(-1.32%) |
Feb 16, 2018 | 207.36 | 207.36 | 207.36 | 0 | -0.11(-0.05%) | |
Feb 15, 2018 | 207.09 | 207.50 | 203.45 | 207.47 | 1,097,715 | +2.37(+1.16%) |
Feb 14, 2018 | 198.74 | 205.59 | 198.61 | 205.09 | 1,434,488 | +4.73(+2.36%) |
Feb 13, 2018 | 201.31 | 200.36 | 1,241,795 | -0.99(-0.49%) | ||
Feb 12, 2018 | 198.88 | 202.95 | 198.41 | 201.35 | 1,552,109 | +4.26(+2.16%) |
Feb 09, 2018 | 197.44 | 199.27 | 191.51 | 197.09 | 2,106,871 | +1.43(+0.73%) |
Feb 08, 2018 | 204.12 | 206.75 | 195.62 | 195.66 | 2,228,769 | -8.68(-4.25%) |
Feb 07, 2018 | 205.12 | 206.42 | 202.95 | 204.35 | 1,678,941 | -1.90(-0.92%) |
Feb 06, 2018 | 201.84 | 207.84 | 198.51 | 206.25 | 2,451,464 | -1.14(-0.55%) |
Feb 05, 2018 | 213.37 | 215.44 | 204.60 | 207.38 | 2,366,340 | -6.95(-3.24%) |
Feb 02, 2018 | 216.71 | 217.37 | 214.21 | 214.33 | 2,023,668 | -4.60(-2.10%) |
Feb 01, 2018 | 220.70 | 222.85 | 216.22 | 218.93 | 1,942,785 | -1.72(-0.78%) |
Jan 31, 2018 | 220.01 | 222.51 | 216.31 | 220.65 | 3,467,709 | +9.34(+4.42%) |
Jan 30, 2018 | 212.66 | 212.66 | 209.26 | 211.31 | 1,951,809 | -4.12(-1.91%) |
Jan 29, 2018 | 216.01 | 216.60 | 215.22 | 215.43 | 1,056,788 | -0.96(-0.44%) |
Jan 26, 2018 | 214.80 | 216.39 | 213.38 | 216.39 | 1,180,181 | +1.87(+0.87%) |
Jan 25, 2018 | 213.03 | 215.36 | 211.69 | 214.52 | 1,694,914 | +2.52(+1.19%) |
Jan 24, 2018 | 211.70 | 213.32 | 211.58 | 212.00 | 1,241,924 | +0.76(+0.36%) |
Jan 23, 2018 | 212.25 | 213.87 | 210.94 | 211.24 | 1,252,955 | -0.76(-0.36%) |
Jan 22, 2018 | 212.01 | 209.49 | 212.00 | 1,246,507 | +1.78(+0.85%) | |
Jan 19, 2018 | 210.65 | 211.26 | 209.08 | 210.21 | 1,462,437 | +1.08(+0.52%) |
Jan 18, 2018 | 208.14 | 209.77 | 207.27 | 209.13 | 1,479,300 | +0.92(+0.44%) |
Jan 17, 2018 | 206.32 | 208.40 | 205.09 | 208.22 | 1,484,889 | +3.42(+1.67%) |
Jan 16, 2018 | 208.54 | 208.54 | 204.30 | 204.80 | 2,297,028 | -2.13(-1.03%) |
Jan 12, 2018 | 206.93 | 206.93 | 206.93 | 0 | +1.49(+0.72%) | |
Jan 11, 2018 | 203.75 | 205.50 | 202.78 | 205.44 | 1,544,567 | +2.33(+1.15%) |
Jan 10, 2018 | 203.43 | 203.11 | 1,443,520 | +0.19(+0.09%) | ||
Jan 09, 2018 | 201.59 | 203.73 | 200.26 | 202.92 | 1,874,215 | +3.33(+1.67%) |
Jan 08, 2018 | 199.27 | 200.10 | 197.11 | 199.59 | 2,005,545 | +0.33(+0.16%) |
Jan 05, 2018 | 196.91 | 199.52 | 196.13 | 199.27 | 1,492,521 | +3.36(+1.71%) |
Jan 04, 2018 | 194.11 | 196.52 | 193.63 | 195.91 | 1,590,959 | +2.42(+1.25%) |
Jan 03, 2018 | 189.24 | 193.63 | 188.23 | 193.49 | 1,480,782 | +3.48(+1.83%) |
Jan 02, 2018 | 187.85 | 189.78 | 187.44 | 190.00 | 1,158,748 | +3.05(+1.63%) |
Dec 29, 2017 | 186.95 | 186.95 | 186.95 | 0 | -1.27(-0.67%) | |
Dec 28, 2017 | 187.99 | 189.02 | 187.32 | 188.22 | 686,223 | +0.00(+0.00%) |
Dec 27, 2017 | 187.75 | 188.27 | 187.24 | 188.22 | 682,081 | +0.82(+0.44%) |
Dec 26, 2017 | 187.78 | 188.20 | 186.99 | 187.40 | 474,894 | -0.08(-0.04%) |
Dec 22, 2017 | 187.96 | 188.17 | 186.17 | 187.48 | 1,110,770 | -0.70(-0.37%) |
Dec 21, 2017 | 189.87 | 190.57 | 188.01 | 188.18 | 1,204,425 | -1.14(-0.60%) |
Dec 20, 2017 | 191.77 | 191.77 | 187.99 | 189.32 | 1,515,390 | -1.57(-0.83%) |
Dec 19, 2017 | 191.25 | 192.33 | 189.72 | 190.90 | 1,576,988 | +0.31(+0.17%) |
Dec 18, 2017 | 190.33 | 191.52 | 189.90 | 190.58 | 1,325,994 | +1.28(+0.68%) |
Dec 15, 2017 | 186.56 | 189.71 | 186.49 | 189.30 | 3,911,620 | +3.89(+2.10%) |
Dec 14, 2017 | 188.34 | 190.10 | 185.30 | 185.41 | 2,192,564 | -2.95(-1.57%) |
Dec 13, 2017 | 186.78 | 188.82 | 186.47 | 188.37 | 1,471,179 | +1.95(+1.04%) |
Dec 12, 2017 | 186.42 | 186.82 | 184.58 | 186.42 | 1,322,849 | +0.00(+0.00%) |
Dec 11, 2017 | 185.51 | 186.55 | 184.15 | 186.42 | 1,447,194 | +1.51(+0.81%) |
Dec 08, 2017 | 183.20 | 185.84 | 182.85 | 184.91 | 2,477,892 | +2.29(+1.26%) |
Dec 07, 2017 | 180.91 | 182.75 | 180.67 | 182.62 | 1,575,594 | +1.73(+0.96%) |
Dec 06, 2017 | 179.68 | 181.05 | 178.65 | 180.89 | 2,295,425 | +1.40(+0.78%) |
Dec 05, 2017 | 179.63 | 181.39 | 178.57 | 179.49 | 2,265,954 | +0.41(+0.23%) |
Dec 04, 2017 | 187.90 | 188.13 | 178.60 | 179.08 | 3,991,471 | -10.00(-5.29%) |
Dec 01, 2017 | 189.66 | 190.35 | 186.44 | 189.09 | 1,357,426 | -0.55(-0.29%) |
Nov 30, 2017 | 190.55 | 191.63 | 188.74 | 189.64 | 2,538,341 | +0.14(+0.07%) |
Nov 29, 2017 | 193.18 | 193.98 | 188.65 | 189.50 | 2,218,942 | -3.62(-1.87%) |
Nov 28, 2017 | 191.78 | 193.18 | 191.28 | 193.12 | 1,677,646 | +2.34(+1.23%) |
Nov 27, 2017 | 189.89 | 190.80 | 189.24 | 190.78 | 1,760,131 | +0.40(+0.21%) |
Nov 24, 2017 | 189.87 | 190.62 | 189.18 | 190.37 | 380,650 | +0.75(+0.39%) |
Nov 22, 2017 | 189.87 | 190.11 | 189.06 | 189.63 | 1,022,131 | -0.18(-0.09%) |
Nov 21, 2017 | 188.25 | 189.91 | 187.51 | 189.80 | 1,785,998 | +1.90(+1.01%) |
Nov 20, 2017 | 186.88 | 188.79 | 186.76 | 187.90 | 1,396,392 | +0.82(+0.44%) |
Nov 17, 2017 | 186.48 | 188.47 | 186.48 | 187.09 | 1,170,879 | -0.43(-0.23%) |
Nov 16, 2017 | 185.99 | 187.90 | 185.96 | 187.52 | 999,018 | +2.07(+1.11%) |
Nov 15, 2017 | 186.06 | 186.80 | 184.86 | 185.46 | 1,108,738 | -0.56(-0.30%) |
Nov 14, 2017 | 184.77 | 187.15 | 184.33 | 186.01 | 1,444,829 | +0.85(+0.46%) |
Nov 13, 2017 | 182.52 | 185.75 | 182.25 | 185.16 | 1,816,362 | +2.00(+1.09%) |
Nov 10, 2017 | 188.56 | 188.80 | 181.51 | 183.16 | 3,058,778 | -5.62(-2.98%) |
Nov 09, 2017 | 190.28 | 190.82 | 187.12 | 188.78 | 1,069,694 | -1.94(-1.02%) |
Nov 08, 2017 | 189.59 | 191.03 | 189.59 | 190.72 | 998,206 | +0.64(+0.34%) |
Nov 07, 2017 | 190.36 | 190.93 | 189.61 | 190.08 | 809,703 | -0.31(-0.16%) |
Nov 06, 2017 | 190.88 | 191.39 | 189.76 | 190.39 | 1,083,548 | -0.18(-0.09%) |
Nov 03, 2017 | 188.52 | 191.36 | 188.25 | 190.57 | 829,705 | +2.39(+1.27%) |
Nov 02, 2017 | 190.84 | 191.08 | 187.91 | 188.18 | 1,827,322 | -2.86(-1.50%) |
Nov 01, 2017 | 191.98 | 192.15 | 190.09 | 191.04 | 1,074,028 | +0.36(+0.19%) |
Oct 31, 2017 | 188.95 | 192.33 | 188.69 | 190.69 | 1,568,379 | +1.78(+0.94%) |
Oct 30, 2017 | 188.60 | 189.74 | 187.22 | 188.91 | 1,770,521 | -0.39(-0.21%) |
Oct 27, 2017 | 196.76 | 197.80 | 188.14 | 189.30 | 3,839,354 | -7.82(-3.97%) |
Oct 26, 2017 | 196.48 | 197.94 | 194.47 | 197.12 | 2,990,952 | +0.69(+0.35%) |
Oct 25, 2017 | 195.16 | 197.73 | 193.80 | 196.43 | 2,154,951 | +5.20(+2.72%) |
Oct 24, 2017 | 191.43 | 192.18 | 190.09 | 191.23 | 2,212,257 | +0.01(+0.01%) |
Oct 23, 2017 | 191.53 | 192.75 | 190.91 | 191.22 | 1,335,007 | +0.50(+0.26%) |
Oct 20, 2017 | 190.04 | 191.28 | 189.72 | 190.72 | 1,279,248 | +1.40(+0.74%) |
Oct 19, 2017 | 186.57 | 189.33 | 186.20 | 189.32 | 1,719,577 | +3.17(+1.70%) |
Oct 18, 2017 | 185.94 | 186.48 | 184.66 | 186.15 | 1,395,078 | +0.44(+0.24%) |
Oct 17, 2017 | 187.42 | 187.72 | 183.62 | 185.71 | 1,925,135 | -2.47(-1.31%) |
Oct 16, 2017 | 189.66 | 190.26 | 187.67 | 188.18 | 1,265,268 | -1.12(-0.59%) |
Oct 13, 2017 | 190.54 | 190.97 | 188.80 | 189.30 | 866,258 | -0.96(-0.50%) |
Oct 12, 2017 | 190.36 | 190.53 | 189.77 | 190.26 | 890,968 | -0.07(-0.04%) |
Oct 11, 2017 | 189.48 | 190.38 | 189.24 | 190.32 | 775,447 | +0.81(+0.43%) |
Oct 10, 2017 | 190.53 | 190.71 | 188.41 | 189.52 | 909,641 | -0.61(-0.32%) |
Oct 09, 2017 | 190.26 | 190.84 | 189.25 | 190.13 | 603,891 | +0.05(+0.03%) |
Oct 06, 2017 | 190.25 | 190.97 | 188.83 | 190.08 | 990,956 | -0.22(-0.11%) |
Oct 05, 2017 | 190.23 | 190.33 | 188.82 | 190.29 | 1,038,638 | -0.08(-0.04%) |
Oct 04, 2017 | 187.62 | 190.37 | 187.62 | 190.37 | 1,132,713 | +3.13(+1.67%) |
Oct 03, 2017 | 188.44 | 189.18 | 186.47 | 187.25 | 1,040,333 | -1.19(-0.63%) |
Oct 02, 2017 | 186.73 | 188.44 | 186.17 | 188.44 | 1,437,573 | +2.30(+1.24%) |
Sep 29, 2017 | 183.68 | 186.50 | 183.33 | 186.13 | 1,731,307 | +2.71(+1.48%) |
Sep 28, 2017 | 184.75 | 185.39 | 183.03 | 183.43 | 1,018,708 | -1.99(-1.07%) |
Sep 27, 2017 | 186.04 | 184.22 | 185.41 | 1,433,448 | +0.79(+0.43%) | |
Sep 26, 2017 | 186.24 | 186.77 | 184.53 | 184.63 | 1,407,445 | +0.34(+0.19%) |
Sep 25, 2017 | 185.66 | 186.04 | 182.97 | 184.28 | 1,947,649 | -0.96(-0.52%) |
Sep 22, 2017 | 185.08 | 186.04 | 184.27 | 185.25 | 927,226 | +0.38(+0.21%) |
Sep 21, 2017 | 184.85 | 186.20 | 184.66 | 184.86 | 936,809 | -0.68(-0.37%) |
Sep 20, 2017 | 186.46 | 187.09 | 184.38 | 185.54 | 1,214,083 | -1.00(-0.54%) |
Sep 19, 2017 | 188.93 | 189.16 | 186.23 | 186.55 | 1,235,555 | -2.20(-1.17%) |
Sep 18, 2017 | 188.05 | 188.87 | 187.69 | 188.75 | 1,779,607 | +1.21(+0.65%) |
Sep 15, 2017 | 187.67 | 189.71 | 187.49 | 187.54 | 3,328,900 | -1.04(-0.55%) |
Sep 14, 2017 | 188.71 | 188.71 | 186.57 | 188.58 | 1,308,496 | +0.36(+0.19%) |
Sep 13, 2017 | 190.36 | 190.59 | 187.85 | 188.22 | 1,324,364 | -2.53(-1.32%) |
Sep 12, 2017 | 190.73 | 191.00 | 189.33 | 190.75 | 1,018,571 | +0.46(+0.24%) |
Sep 11, 2017 | 188.96 | 190.38 | 188.81 | 190.28 | 1,547,287 | +1.91(+1.01%) |
Sep 08, 2017 | 187.35 | 189.01 | 186.56 | 188.38 | 1,573,129 | +1.02(+0.55%) |
Sep 07, 2017 | 186.77 | 187.71 | 185.64 | 187.35 | 1,647,061 | +1.16(+0.62%) |
Sep 06, 2017 | 184.21 | 186.27 | 183.85 | 186.19 | 1,542,838 | +3.33(+1.82%) |
Sep 05, 2017 | 182.71 | 183.33 | 181.74 | 182.86 | 1,210,843 | +0.02(+0.01%) |
Sep 01, 2017 | 185.02 | 185.56 | 182.35 | 182.84 | 1,429,095 | -1.12(-0.61%) |
Aug 31, 2017 | 180.38 | 184.36 | 179.85 | 183.96 | 2,070,621 | +4.12(+2.29%) |
Aug 30, 2017 | 177.90 | 180.21 | 177.37 | 179.84 | 1,470,235 | +2.39(+1.35%) |
Aug 29, 2017 | 174.67 | 177.61 | 174.28 | 177.46 | 1,576,307 | +2.05(+1.17%) |
Aug 28, 2017 | 174.78 | 175.70 | 174.22 | 175.40 | 1,487,429 | +1.19(+0.68%) |
Aug 25, 2017 | 173.54 | 175.56 | 173.46 | 174.21 | 1,564,239 | +1.24(+0.72%) |
Aug 24, 2017 | 172.84 | 173.64 | 172.56 | 172.97 | 1,197,297 | +0.15(+0.09%) |
Aug 23, 2017 | 173.32 | 174.27 | 172.19 | 172.82 | 2,206,204 | -0.96(-0.55%) |
Aug 22, 2017 | 171.59 | 173.86 | 171.20 | 173.79 | 1,293,524 | +2.73(+1.60%) |
Aug 21, 2017 | 169.86 | 171.18 | 169.58 | 171.06 | 1,205,338 | +1.42(+0.83%) |
Aug 18, 2017 | 169.63 | 171.40 | 169.23 | 169.64 | 1,203,129 | -0.32(-0.19%) |
Aug 17, 2017 | 172.22 | 172.74 | 169.94 | 169.96 | 1,179,874 | -2.51(-1.45%) |
Aug 16, 2017 | 171.00 | 173.01 | 170.88 | 172.46 | 1,290,433 | +1.85(+1.08%) |
Aug 15, 2017 | 171.78 | 172.28 | 170.42 | 170.61 | 1,009,692 | -0.46(-0.27%) |
Aug 14, 2017 | 171.98 | 172.28 | 170.77 | 171.07 | 1,202,813 | +0.79(+0.46%) |
Aug 11, 2017 | 168.73 | 171.14 | 167.18 | 170.29 | 2,240,685 | +1.46(+0.87%) |
Aug 10, 2017 | 169.01 | 170.45 | 168.40 | 168.82 | 2,305,805 | -1.49(-0.88%) |
Aug 09, 2017 | 167.37 | 171.06 | 167.37 | 170.32 | 4,358,557 | -0.72(-0.42%) |
Aug 08, 2017 | 173.51 | 173.85 | 170.98 | 171.04 | 1,676,931 | -3.30(-1.89%) |
Aug 07, 2017 | 173.36 | 174.42 | 172.70 | 174.34 | 805,717 | +1.00(+0.58%) |
Aug 04, 2017 | 173.83 | 172.18 | 173.34 | 765,043 | +0.58(+0.34%) | |
Aug 03, 2017 | 173.01 | 173.23 | 171.91 | 172.76 | 949,237 | -0.69(-0.40%) |
Aug 02, 2017 | 172.88 | 173.59 | 172.53 | 173.44 | 1,393,760 | +0.95(+0.55%) |
Aug 01, 2017 | 173.17 | 173.50 | 172.15 | 172.49 | 1,406,253 | -0.06(-0.03%) |
Jul 31, 2017 | 173.61 | 174.04 | 172.32 | 172.55 | 1,298,254 | -0.43(-0.25%) |
Jul 28, 2017 | 172.32 | 173.50 | 170.59 | 172.98 | 1,349,831 | +0.69(+0.40%) |
Jul 27, 2017 | 172.86 | 174.00 | 171.37 | 172.29 | 2,521,880 | +0.21(+0.12%) |
Jul 26, 2017 | 172.20 | 173.74 | 167.29 | 172.09 | 4,012,163 | -4.98(-2.81%) |
Jul 25, 2017 | 178.68 | 179.19 | 176.45 | 177.07 | 1,465,611 | -2.00(-1.11%) |
Jul 24, 2017 | 179.05 | 179.76 | 178.53 | 179.07 | 819,659 | -0.02(-0.01%) |
Jul 21, 2017 | 178.21 | 179.70 | 177.98 | 179.09 | 800,375 | +0.62(+0.35%) |
Jul 20, 2017 | 179.67 | 177.09 | 178.47 | 1,128,964 | +1.38(+0.78%) | |
Jul 19, 2017 | 177.00 | 177.57 | 176.21 | 177.09 | 948,396 | +0.79(+0.45%) |
Jul 18, 2017 | 177.53 | 177.89 | 175.81 | 176.31 | 1,458,064 | -1.41(-0.80%) |
Jul 17, 2017 | 178.01 | 179.30 | 177.55 | 177.72 | 1,319,655 | -0.16(-0.09%) |
Jul 14, 2017 | 176.81 | 178.19 | 176.32 | 177.88 | 886,998 | +0.90(+0.51%) |
Jul 13, 2017 | 177.50 | 177.63 | 176.27 | 176.97 | 943,429 | -0.17(-0.09%) |
Jul 12, 2017 | 176.17 | 177.65 | 176.02 | 177.14 | 1,120,659 | +1.53(+0.87%) |
Jul 11, 2017 | 174.63 | 176.10 | 173.88 | 175.61 | 2,163,803 | +0.95(+0.55%) |
Jul 10, 2017 | 174.78 | 175.26 | 173.74 | 174.65 | 1,518,296 | +0.18(+0.10%) |
Jul 07, 2017 | 172.81 | 174.97 | 172.42 | 174.48 | 1,368,991 | +2.41(+1.40%) |
Jul 06, 2017 | 171.81 | 172.81 | 171.33 | 172.07 | 2,330,118 | -0.69(-0.40%) |
Jul 05, 2017 | 171.64 | 173.44 | 171.27 | 172.76 | 1,207,321 | +1.31(+0.76%) |
Jul 03, 2017 | 172.35 | 173.21 | 171.45 | 171.45 | 622,828 | -0.06(-0.03%) |
Jun 30, 2017 | 171.46 | 172.23 | 171.03 | 171.51 | 833,885 | +0.57(+0.33%) |
Jun 29, 2017 | 172.62 | 173.11 | 170.26 | 170.94 | 1,273,687 | -1.85(-1.07%) |
Jun 28, 2017 | 171.66 | 173.28 | 170.81 | 172.79 | 1,027,352 | +2.03(+1.19%) |
Jun 27, 2017 | 170.03 | 171.34 | 169.21 | 170.75 | 1,228,813 | +0.46(+0.27%) |
Jun 26, 2017 | 172.02 | 172.03 | 170.00 | 170.29 | 1,319,458 | -1.19(-0.69%) |
Jun 23, 2017 | 172.77 | 172.77 | 170.26 | 171.48 | 1,661,920 | -1.01(-0.59%) |
Jun 22, 2017 | 173.04 | 173.38 | 171.34 | 172.49 | 981,186 | -0.13(-0.07%) |
Jun 21, 2017 | 173.49 | 173.88 | 172.11 | 172.62 | 1,371,317 | -0.07(-0.04%) |
Jun 20, 2017 | 173.05 | 173.92 | 172.28 | 172.69 | 1,322,053 | -0.57(-0.33%) |
Jun 19, 2017 | 172.64 | 173.71 | 172.12 | 173.26 | 1,174,779 | +1.37(+0.80%) |
Jun 16, 2017 | 171.60 | 172.33 | 171.05 | 171.89 | 1,978,283 | +0.72(+0.42%) |
Jun 15, 2017 | 170.87 | 171.28 | 169.65 | 171.17 | 1,170,271 | -0.43(-0.25%) |
Jun 14, 2017 | 172.36 | 172.36 | 170.83 | 171.61 | 1,360,406 | -0.35(-0.21%) |
Jun 13, 2017 | 170.57 | 172.09 | 170.39 | 171.96 | 927,939 | +1.67(+0.98%) |
Jun 12, 2017 | 171.87 | 172.07 | 168.97 | 170.29 | 1,725,996 | -1.52(-0.89%) |
Jun 09, 2017 | 172.18 | 172.83 | 170.97 | 171.81 | 1,260,842 | +0.12(+0.07%) |
Jun 08, 2017 | 173.22 | 170.75 | 171.69 | 2,052,953 | -1.50(-0.87%) | |
Jun 07, 2017 | 172.95 | 173.36 | 172.39 | 173.20 | 914,131 | +0.26(+0.15%) |
Jun 06, 2017 | 172.86 | 173.43 | 172.61 | 172.93 | 1,469,242 | -0.36(-0.21%) |
Jun 05, 2017 | 173.12 | 173.70 | 172.18 | 173.29 | 890,122 | +0.05(+0.03%) |
Jun 02, 2017 | 171.88 | 173.25 | 171.06 | 173.25 | 1,094,712 | +1.54(+0.90%) |
Jun 01, 2017 | 169.71 | 171.70 | 169.26 | 171.70 | 1,032,954 | +1.99(+1.17%) |
May 31, 2017 | 170.68 | 171.27 | 169.70 | 169.71 | 1,869,786 | -0.45(-0.27%) |
May 30, 2017 | 170.08 | 170.49 | 169.35 | 170.16 | 1,134,461 | -0.17(-0.10%) |
May 26, 2017 | 170.22 | 170.47 | 169.80 | 170.33 | 695,683 | +0.51(+0.30%) |
May 25, 2017 | 169.40 | 169.98 | 168.89 | 169.82 | 778,352 | +0.56(+0.33%) |
May 24, 2017 | 168.75 | 169.37 | 168.23 | 169.26 | 842,931 | +0.49(+0.29%) |
May 23, 2017 | 170.30 | 170.54 | 168.69 | 168.77 | 1,098,256 | -0.27(-0.16%) |
May 22, 2017 | 168.29 | 169.31 | 167.75 | 169.03 | 1,063,470 | +0.56(+0.33%) |
May 19, 2017 | 169.05 | 169.62 | 168.18 | 168.47 | 1,151,449 | -0.21(-0.12%) |
May 18, 2017 | 167.98 | 170.17 | 167.82 | 168.68 | 1,581,417 | +0.76(+0.45%) |
May 17, 2017 | 169.20 | 169.92 | 167.79 | 167.92 | 1,392,713 | -1.28(-0.75%) |
May 16, 2017 | 169.27 | 169.68 | 168.72 | 169.20 | 1,509,215 | +0.01(+0.01%) |
May 15, 2017 | 168.44 | 170.21 | 168.32 | 169.19 | 2,322,182 | +0.73(+0.43%) |
May 12, 2017 | 167.66 | 168.99 | 167.37 | 168.46 | 1,127,546 | +0.50(+0.30%) |
May 11, 2017 | 166.85 | 168.02 | 166.44 | 167.96 | 1,147,353 | +0.04(+0.02%) |
May 10, 2017 | 167.89 | 169.59 | 167.17 | 167.92 | 1,893,862 | -1.13(-0.67%) |
May 09, 2017 | 168.61 | 170.12 | 167.95 | 169.05 | 1,839,329 | +1.70(+1.02%) |
May 08, 2017 | 168.37 | 168.61 | 166.76 | 167.35 | 3,702,204 | -0.66(-0.39%) |
May 05, 2017 | 167.05 | 168.10 | 166.62 | 168.01 | 1,711,776 | +0.92(+0.55%) |
May 04, 2017 | 165.36 | 167.20 | 165.11 | 167.09 | 1,270,083 | +1.77(+1.07%) |
May 03, 2017 | 164.27 | 165.60 | 163.93 | 165.32 | 1,817,596 | +1.05(+0.64%) |
May 02, 2017 | 163.63 | 164.51 | 162.79 | 164.27 | 1,590,781 | +0.62(+0.38%) |