Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 235.35 | 236.70 | 233.48 | 235.69 | 618,417 | -0.21(-0.09%) |
May 30, 2018 | 231.96 | 237.74 | 231.42 | 235.89 | 626,211 | +5.53(+2.40%) |
May 29, 2018 | 233.79 | 233.79 | 227.91 | 230.36 | 719,415 | -4.25(-1.81%) |
May 25, 2018 | 234.62 | 234.62 | 234.62 | 0 | -1.78(-0.75%) | |
May 24, 2018 | 234.24 | 237.95 | 234.03 | 236.40 | 555,956 | +2.58(+1.10%) |
May 23, 2018 | 232.43 | 234.54 | 232.17 | 233.82 | 555,427 | +1.20(+0.52%) |
May 22, 2018 | 233.59 | 233.85 | 231.22 | 232.62 | 339,790 | -0.15(-0.06%) |
May 21, 2018 | 229.99 | 233.62 | 229.44 | 232.77 | 572,640 | +3.29(+1.43%) |
May 18, 2018 | 231.76 | 232.42 | 227.97 | 229.48 | 744,619 | -1.58(-0.69%) |
May 17, 2018 | 230.63 | 233.07 | 230.55 | 231.07 | 358,582 | -0.74(-0.32%) |
May 16, 2018 | 231.01 | 234.12 | 231.01 | 231.81 | 416,103 | +0.22(+0.10%) |
May 15, 2018 | 231.54 | 232.10 | 227.56 | 231.58 | 452,301 | +0.90(+0.39%) |
May 14, 2018 | 233.94 | 234.03 | 230.19 | 230.68 | 442,375 | -3.53(-1.51%) |
May 11, 2018 | 234.19 | 235.35 | 232.32 | 234.22 | 347,512 | +0.18(+0.08%) |
May 10, 2018 | 234.77 | 236.31 | 233.79 | 234.04 | 611,427 | -0.18(-0.08%) |
May 09, 2018 | 233.83 | 234.64 | 229.85 | 234.22 | 579,890 | -0.47(-0.20%) |
May 08, 2018 | 234.12 | 234.89 | 232.43 | 234.68 | 669,728 | -0.08(-0.04%) |
May 07, 2018 | 233.86 | 235.24 | 233.05 | 234.77 | 603,818 | +2.12(+0.91%) |
May 04, 2018 | 230.01 | 233.55 | 229.12 | 232.65 | 328,290 | +2.26(+0.98%) |
May 03, 2018 | 227.82 | 230.90 | 226.30 | 230.39 | 589,481 | +1.45(+0.63%) |
May 02, 2018 | 231.25 | 231.47 | 228.10 | 228.94 | 556,520 | -3.19(-1.37%) |
May 01, 2018 | 226.94 | 233.20 | 225.92 | 232.13 | 688,946 | +5.58(+2.46%) |
Apr 30, 2018 | 234.30 | 234.30 | 226.53 | 226.55 | 897,730 | -6.27(-2.69%) |
Apr 27, 2018 | 236.16 | 236.92 | 231.63 | 232.82 | 1,053,837 | -2.05(-0.87%) |
Apr 26, 2018 | 233.88 | 238.99 | 230.55 | 234.87 | 1,823,537 | +16.01(+7.31%) |
Apr 25, 2018 | 217.71 | 220.44 | 216.20 | 218.86 | 901,317 | +1.60(+0.74%) |
Apr 24, 2018 | 225.28 | 225.34 | 214.79 | 217.26 | 951,425 | -7.18(-3.20%) |
Apr 23, 2018 | 224.57 | 228.49 | 223.47 | 224.44 | 701,204 | +0.51(+0.23%) |
Apr 20, 2018 | 224.51 | 225.95 | 223.25 | 223.93 | 520,364 | -1.65(-0.73%) |
Apr 19, 2018 | 222.82 | 226.25 | 222.01 | 225.57 | 428,455 | +2.34(+1.05%) |
Apr 18, 2018 | 222.46 | 224.19 | 221.69 | 223.23 | 426,374 | +0.97(+0.43%) |
Apr 17, 2018 | 219.90 | 223.92 | 219.59 | 222.27 | 441,882 | +4.51(+2.07%) |
Apr 16, 2018 | 216.55 | 220.08 | 216.05 | 217.76 | 377,266 | +1.90(+0.88%) |
Apr 13, 2018 | 217.79 | 218.63 | 215.25 | 215.86 | 563,983 | -1.09(-0.50%) |
Apr 12, 2018 | 217.51 | 219.89 | 216.80 | 216.94 | 425,491 | +0.45(+0.21%) |
Apr 11, 2018 | 216.30 | 218.18 | 215.26 | 216.49 | 348,592 | -0.66(-0.30%) |
Apr 10, 2018 | 219.32 | 219.93 | 216.36 | 217.15 | 475,001 | -0.68(-0.31%) |
Apr 09, 2018 | 218.07 | 220.43 | 217.33 | 217.83 | 406,075 | +0.91(+0.42%) |
Apr 06, 2018 | 219.01 | 220.93 | 215.77 | 216.92 | 702,345 | -4.06(-1.84%) |
Apr 05, 2018 | 218.62 | 221.40 | 217.73 | 220.98 | 651,267 | +4.07(+1.87%) |
Apr 04, 2018 | 211.53 | 217.45 | 211.10 | 216.91 | 1,094,967 | -1.89(-0.87%) |
Apr 03, 2018 | 217.35 | 219.73 | 215.68 | 218.81 | 575,157 | +2.86(+1.32%) |
Apr 02, 2018 | 218.64 | 222.05 | 214.23 | 215.95 | 782,738 | -2.94(-1.34%) |
Mar 29, 2018 | 218.89 | 218.89 | 218.89 | 0 | -0.29(-0.13%) | |
Mar 28, 2018 | 217.42 | 219.70 | 216.75 | 219.18 | 788,035 | +2.15(+0.99%) |
Mar 27, 2018 | 217.43 | 219.10 | 215.06 | 217.04 | 848,343 | +0.28(+0.13%) |
Mar 26, 2018 | 214.24 | 217.28 | 212.02 | 216.75 | 675,115 | +4.34(+2.04%) |
Mar 23, 2018 | 212.94 | 216.61 | 211.75 | 212.42 | 852,632 | +0.23(+0.11%) |
Mar 22, 2018 | 213.15 | 217.01 | 212.13 | 212.18 | 977,311 | -1.74(-0.81%) |
Mar 21, 2018 | 216.91 | 217.77 | 213.43 | 213.93 | 547,184 | -3.12(-1.44%) |
Mar 20, 2018 | 213.68 | 218.26 | 213.22 | 217.05 | 612,670 | +3.67(+1.72%) |
Mar 19, 2018 | 214.43 | 215.82 | 212.65 | 213.37 | 678,783 | -1.99(-0.92%) |
Mar 16, 2018 | 213.20 | 217.45 | 213.17 | 215.36 | 965,032 | +2.78(+1.31%) |
Mar 15, 2018 | 213.09 | 213.93 | 211.89 | 212.58 | 862,638 | +0.15(+0.07%) |
Mar 14, 2018 | 211.50 | 214.05 | 210.20 | 212.43 | 420,676 | +0.76(+0.36%) |
Mar 13, 2018 | 213.36 | 214.97 | 211.09 | 211.67 | 722,441 | -1.21(-0.57%) |
Mar 12, 2018 | 215.50 | 217.36 | 212.74 | 212.87 | 914,874 | -2.40(-1.12%) |
Mar 09, 2018 | 209.79 | 215.45 | 208.27 | 215.28 | 702,754 | +6.99(+3.36%) |
Mar 08, 2018 | 209.25 | 211.88 | 207.38 | 208.28 | 621,449 | -0.17(-0.08%) |
Mar 07, 2018 | 209.17 | 205.97 | 208.45 | 807,309 | +1.42(+0.69%) | |
Mar 06, 2018 | 208.96 | 209.24 | 204.37 | 207.03 | 1,032,207 | +1.71(+0.83%) |
Mar 05, 2018 | 207.89 | 207.89 | 203.81 | 205.32 | 994,333 | -3.26(-1.56%) |
Mar 02, 2018 | 206.33 | 209.57 | 205.27 | 208.58 | 933,972 | +0.26(+0.13%) |
Mar 01, 2018 | 207.55 | 211.10 | 205.02 | 208.32 | 961,137 | +0.38(+0.18%) |
Feb 28, 2018 | 211.49 | 213.39 | 207.82 | 207.94 | 982,411 | -3.80(-1.79%) |
Feb 27, 2018 | 214.08 | 215.96 | 211.39 | 211.73 | 678,306 | -1.45(-0.68%) |
Feb 26, 2018 | 215.70 | 216.00 | 212.66 | 213.18 | 1,049,092 | -0.78(-0.36%) |
Feb 23, 2018 | 213.14 | 214.33 | 210.38 | 213.96 | 1,085,438 | +1.73(+0.82%) |
Feb 22, 2018 | 212.23 | 1,916,177 | -3.30(-1.53%) | |||
Feb 21, 2018 | 207.69 | 220.64 | 207.33 | 215.53 | 3,646,804 | +8.45(+4.08%) |
Feb 20, 2018 | 201.48 | 212.32 | 194.94 | 207.08 | 5,101,919 | +0.70(+0.34%) |
Feb 16, 2018 | 206.38 | 206.38 | 206.38 | 0 | +2.84(+1.40%) | |
Feb 15, 2018 | 198.48 | 205.43 | 198.28 | 203.53 | 1,496,358 | +7.41(+3.78%) |
Feb 14, 2018 | 193.06 | 197.05 | 192.14 | 196.13 | 982,223 | +1.66(+0.86%) |
Feb 13, 2018 | 197.32 | 199.08 | 190.16 | 194.46 | 1,363,872 | -3.62(-1.83%) |
Feb 12, 2018 | 194.85 | 198.89 | 192.61 | 198.08 | 1,008,789 | +5.40(+2.80%) |
Feb 09, 2018 | 187.25 | 194.04 | 186.05 | 192.68 | 1,313,950 | +7.03(+3.79%) |
Feb 08, 2018 | 196.94 | 197.03 | 185.59 | 185.65 | 1,544,493 | -11.91(-6.03%) |
Feb 07, 2018 | 194.31 | 198.89 | 194.16 | 197.56 | 944,003 | +2.66(+1.37%) |
Feb 06, 2018 | 189.00 | 197.12 | 187.46 | 194.89 | 1,493,821 | -2.17(-1.10%) |
Feb 05, 2018 | 196.70 | 200.78 | 192.34 | 197.06 | 1,007,007 | -3.37(-1.68%) |
Feb 02, 2018 | 203.00 | 204.64 | 200.18 | 200.43 | 838,925 | -4.01(-1.96%) |
Feb 01, 2018 | 201.66 | 205.23 | 201.66 | 204.44 | 734,937 | +1.70(+0.84%) |
Jan 31, 2018 | 202.70 | 203.78 | 201.21 | 202.74 | 747,930 | +0.84(+0.42%) |
Jan 30, 2018 | 200.09 | 202.42 | 199.56 | 201.90 | 660,716 | +0.58(+0.29%) |
Jan 29, 2018 | 201.66 | 204.44 | 200.59 | 201.32 | 754,472 | -1.35(-0.67%) |
Jan 26, 2018 | 205.06 | 205.22 | 201.25 | 202.67 | 819,296 | -2.38(-1.16%) |
Jan 25, 2018 | 206.52 | 207.47 | 204.66 | 205.06 | 814,574 | +0.57(+0.28%) |
Jan 24, 2018 | 205.73 | 206.34 | 203.36 | 204.49 | 894,244 | -0.80(-0.39%) |
Jan 23, 2018 | 202.21 | 207.23 | 201.93 | 205.28 | 1,225,103 | +3.07(+1.52%) |
Jan 22, 2018 | 199.58 | 202.21 | 198.09 | 202.21 | 898,255 | +2.57(+1.29%) |
Jan 19, 2018 | 197.71 | 200.98 | 197.50 | 199.64 | 658,534 | +2.46(+1.25%) |
Jan 18, 2018 | 194.46 | 197.25 | 194.01 | 197.18 | 822,764 | +2.82(+1.45%) |
Jan 17, 2018 | 195.67 | 196.05 | 193.80 | 194.36 | 894,965 | -1.31(-0.67%) |
Jan 16, 2018 | 200.03 | 200.03 | 195.21 | 195.67 | 1,181,562 | -1.74(-0.88%) |
Jan 12, 2018 | 197.41 | 197.41 | 197.41 | 0 | +1.22(+0.62%) | |
Jan 11, 2018 | 187.96 | 196.26 | 187.96 | 196.19 | 1,566,722 | +9.12(+4.88%) |
Jan 10, 2018 | 187.07 | 2,570,773 | -6.19(-3.20%) | |||
Jan 09, 2018 | 191.17 | 194.01 | 189.91 | 193.26 | 1,237,282 | +2.90(+1.52%) |
Jan 08, 2018 | 187.12 | 190.48 | 185.75 | 190.36 | 1,142,662 | +3.10(+1.65%) |
Jan 05, 2018 | 185.31 | 188.83 | 184.86 | 187.26 | 1,239,190 | +2.81(+1.53%) |
Jan 04, 2018 | 184.41 | 189.10 | 184.19 | 184.45 | 1,645,796 | +5.26(+2.94%) |
Jan 03, 2018 | 175.44 | 179.34 | 175.37 | 179.19 | 691,691 | +4.41(+2.52%) |
Jan 02, 2018 | 176.25 | 176.68 | 174.74 | 174.77 | 990,563 | -1.89(-1.07%) |
Dec 29, 2017 | 176.66 | 176.66 | 176.66 | 0 | -0.95(-0.54%) | |
Dec 28, 2017 | 178.38 | 178.38 | 176.99 | 177.62 | 462,097 | -0.55(-0.31%) |
Dec 27, 2017 | 177.63 | 179.47 | 176.84 | 178.17 | 472,173 | +0.19(+0.11%) |
Dec 26, 2017 | 179.69 | 180.26 | 177.60 | 177.98 | 666,083 | -2.34(-1.30%) |
Dec 22, 2017 | 177.63 | 180.46 | 175.58 | 180.32 | 903,211 | +4.19(+2.38%) |
Dec 21, 2017 | 171.64 | 176.67 | 170.86 | 176.13 | 942,286 | +4.46(+2.60%) |
Dec 20, 2017 | 175.39 | 175.69 | 170.94 | 171.67 | 902,501 | -3.22(-1.84%) |
Dec 19, 2017 | 175.06 | 176.23 | 174.15 | 174.89 | 680,888 | +0.99(+0.57%) |
Dec 18, 2017 | 173.80 | 176.55 | 173.66 | 173.90 | 1,741,161 | +0.90(+0.52%) |
Dec 15, 2017 | 170.52 | 173.62 | 169.44 | 173.00 | 1,376,601 | +2.36(+1.38%) |
Dec 14, 2017 | 168.41 | 172.38 | 167.79 | 170.64 | 1,499,244 | +2.31(+1.37%) |
Dec 13, 2017 | 168.21 | 170.64 | 166.82 | 168.33 | 683,503 | -0.09(-0.06%) |
Dec 12, 2017 | 167.67 | 168.75 | 166.13 | 168.43 | 717,726 | -0.33(-0.19%) |
Dec 11, 2017 | 170.86 | 170.86 | 167.26 | 168.75 | 1,103,484 | -2.75(-1.60%) |
Dec 08, 2017 | 167.19 | 171.65 | 165.28 | 171.50 | 1,593,969 | +4.10(+2.45%) |
Dec 07, 2017 | 168.84 | 169.34 | 166.66 | 167.40 | 985,123 | -1.55(-0.92%) |
Dec 06, 2017 | 172.06 | 173.38 | 168.77 | 168.95 | 681,047 | -4.04(-2.33%) |
Dec 05, 2017 | 175.27 | 176.91 | 172.92 | 172.99 | 758,262 | -1.98(-1.13%) |
Dec 04, 2017 | 173.41 | 173.94 | 171.49 | 174.96 | 1,438,188 | +2.80(+1.62%) |
Dec 01, 2017 | 173.25 | 173.43 | 168.43 | 172.17 | 1,599,724 | -1.44(-0.83%) |
Nov 30, 2017 | 168.47 | 174.33 | 166.82 | 173.60 | 1,412,251 | +6.52(+3.90%) |
Nov 29, 2017 | 164.38 | 171.95 | 164.09 | 167.08 | 1,771,347 | +6.42(+3.99%) |
Nov 28, 2017 | 159.75 | 160.92 | 157.19 | 160.67 | 2,009,996 | -2.08(-1.28%) |
Nov 27, 2017 | 165.08 | 165.43 | 161.91 | 162.75 | 958,175 | -2.63(-1.59%) |
Nov 24, 2017 | 165.34 | 165.66 | 164.17 | 165.38 | 329,007 | +0.74(+0.45%) |
Nov 22, 2017 | 163.76 | 165.21 | 163.19 | 164.64 | 821,124 | -0.31(-0.19%) |
Nov 21, 2017 | 165.67 | 166.58 | 164.44 | 164.95 | 763,583 | -0.83(-0.50%) |
Nov 20, 2017 | 166.65 | 166.93 | 164.50 | 165.78 | 945,059 | -0.82(-0.49%) |
Nov 17, 2017 | 164.90 | 166.93 | 164.71 | 166.60 | 1,215,958 | +1.10(+0.66%) |
Nov 16, 2017 | 165.36 | 167.80 | 164.21 | 165.50 | 1,154,962 | +1.59(+0.97%) |
Nov 15, 2017 | 163.66 | 164.81 | 161.94 | 163.90 | 1,027,102 | +0.09(+0.06%) |
Nov 14, 2017 | 161.29 | 165.26 | 161.26 | 163.81 | 990,642 | +2.45(+1.52%) |
Nov 13, 2017 | 161.58 | 163.47 | 159.98 | 161.36 | 721,017 | -0.28(-0.17%) |
Nov 10, 2017 | 162.00 | 164.32 | 160.44 | 161.64 | 1,249,966 | +0.11(+0.07%) |
Nov 09, 2017 | 157.23 | 161.59 | 155.49 | 161.53 | 1,428,464 | +4.20(+2.67%) |
Nov 08, 2017 | 158.32 | 158.97 | 155.99 | 157.33 | 1,567,691 | -1.30(-0.82%) |
Nov 07, 2017 | 161.73 | 162.69 | 157.47 | 158.62 | 1,932,100 | -3.13(-1.94%) |
Nov 06, 2017 | 164.16 | 164.98 | 158.11 | 161.76 | 2,137,114 | -4.18(-2.52%) |
Nov 03, 2017 | 166.63 | 168.21 | 165.55 | 165.94 | 1,098,960 | -0.14(-0.08%) |
Nov 02, 2017 | 166.40 | 168.90 | 165.41 | 166.08 | 1,201,289 | +0.78(+0.47%) |
Nov 01, 2017 | 170.02 | 170.10 | 164.19 | 165.29 | 1,633,318 | -5.36(-3.14%) |
Oct 31, 2017 | 169.72 | 172.03 | 169.31 | 170.66 | 830,893 | +1.21(+0.72%) |
Oct 30, 2017 | 171.21 | 172.15 | 168.78 | 169.44 | 1,121,620 | -2.78(-1.61%) |
Oct 27, 2017 | 174.70 | 174.70 | 171.60 | 172.22 | 834,942 | -0.93(-0.54%) |
Oct 26, 2017 | 173.23 | 174.77 | 172.67 | 173.15 | 793,109 | -0.06(-0.04%) |
Oct 25, 2017 | 171.12 | 173.30 | 169.37 | 173.22 | 1,102,499 | +1.78(+1.04%) |
Oct 24, 2017 | 170.33 | 172.04 | 168.11 | 171.44 | 1,136,918 | +1.13(+0.66%) |
Oct 23, 2017 | 173.64 | 174.65 | 170.31 | 170.31 | 1,405,390 | -3.25(-1.87%) |
Oct 20, 2017 | 173.92 | 174.10 | 172.32 | 173.56 | 1,665,881 | -0.01(-0.01%) |
Oct 19, 2017 | 174.85 | 174.99 | 171.23 | 173.56 | 1,164,920 | -1.56(-0.89%) |
Oct 18, 2017 | 179.30 | 179.78 | 174.98 | 175.12 | 1,600,995 | -4.18(-2.33%) |
Oct 17, 2017 | 180.45 | 182.48 | 178.89 | 179.30 | 1,412,200 | -0.86(-0.48%) |
Oct 16, 2017 | 179.66 | 182.24 | 176.72 | 180.16 | 2,120,747 | +0.20(+0.11%) |
Oct 13, 2017 | 187.79 | 188.34 | 179.81 | 179.96 | 2,760,596 | -7.51(-4.00%) |
Oct 12, 2017 | 186.46 | 191.51 | 183.43 | 187.47 | 5,225,245 | -7.66(-3.92%) |
Oct 11, 2017 | 195.83 | 196.71 | 194.01 | 195.12 | 1,960,431 | -0.19(-0.10%) |
Oct 10, 2017 | 194.28 | 197.47 | 192.75 | 195.31 | 1,433,002 | +3.39(+1.77%) |
Oct 09, 2017 | 191.76 | 193.92 | 191.76 | 191.92 | 823,822 | +0.38(+0.20%) |
Oct 06, 2017 | 191.56 | 193.38 | 191.13 | 191.53 | 958,565 | -0.59(-0.31%) |
Oct 05, 2017 | 187.89 | 192.52 | 187.38 | 192.12 | 899,532 | +4.09(+2.17%) |
Oct 04, 2017 | 188.37 | 189.01 | 186.25 | 188.04 | 1,026,294 | -1.09(-0.58%) |
Oct 03, 2017 | 187.24 | 191.77 | 187.24 | 189.13 | 1,345,785 | +2.63(+1.41%) |
Oct 02, 2017 | 186.31 | 189.83 | 185.92 | 186.50 | 1,283,408 | +1.34(+0.73%) |
Sep 29, 2017 | 183.96 | 185.36 | 183.47 | 185.16 | 682,486 | +1.41(+0.77%) |
Sep 28, 2017 | 183.03 | 184.53 | 182.36 | 183.75 | 704,373 | +0.19(+0.10%) |
Sep 27, 2017 | 180.84 | 184.13 | 180.81 | 183.56 | 629,239 | +3.29(+1.83%) |
Sep 26, 2017 | 180.36 | 181.83 | 178.82 | 180.27 | 704,727 | -0.10(-0.06%) |
Sep 25, 2017 | 183.95 | 183.96 | 177.52 | 180.37 | 1,235,918 | -3.53(-1.92%) |
Sep 22, 2017 | 185.17 | 186.10 | 182.87 | 183.91 | 1,105,852 | -0.77(-0.42%) |
Sep 21, 2017 | 184.75 | 186.22 | 184.27 | 184.68 | 768,592 | +0.43(+0.23%) |
Sep 20, 2017 | 183.64 | 185.71 | 182.56 | 184.25 | 1,239,116 | +1.54(+0.84%) |
Sep 19, 2017 | 182.41 | 184.10 | 182.23 | 182.71 | 912,019 | +0.29(+0.16%) |
Sep 18, 2017 | 181.85 | 184.43 | 181.84 | 182.42 | 1,443,045 | +0.88(+0.48%) |
Sep 15, 2017 | 176.85 | 181.69 | 176.29 | 181.55 | 2,054,750 | +4.45(+2.51%) |
Sep 14, 2017 | 175.94 | 177.25 | 174.42 | 177.10 | 1,112,245 | +1.70(+0.97%) |
Sep 13, 2017 | 176.23 | 177.47 | 173.67 | 175.40 | 857,104 | -1.27(-0.72%) |
Sep 12, 2017 | 175.96 | 176.94 | 172.69 | 176.68 | 1,006,247 | +0.84(+0.48%) |
Sep 11, 2017 | 174.33 | 178.58 | 174.33 | 175.84 | 1,293,403 | +2.41(+1.39%) |
Sep 08, 2017 | 170.03 | 175.65 | 169.82 | 173.43 | 1,014,619 | +2.89(+1.70%) |
Sep 07, 2017 | 169.91 | 172.10 | 169.91 | 170.54 | 635,890 | +0.64(+0.38%) |
Sep 06, 2017 | 169.87 | 170.85 | 168.83 | 169.89 | 874,043 | +0.12(+0.07%) |
Sep 05, 2017 | 170.24 | 172.79 | 169.54 | 169.77 | 801,719 | -1.01(-0.59%) |
Sep 01, 2017 | 170.14 | 171.84 | 169.55 | 170.79 | 761,122 | +1.24(+0.73%) |
Aug 31, 2017 | 166.64 | 171.12 | 165.67 | 169.55 | 1,166,249 | +3.10(+1.86%) |
Aug 30, 2017 | 166.02 | 167.30 | 164.68 | 166.45 | 915,353 | +0.51(+0.31%) |
Aug 29, 2017 | 165.61 | 166.26 | 163.82 | 165.94 | 1,052,444 | -0.35(-0.21%) |
Aug 28, 2017 | 166.32 | 167.55 | 164.33 | 166.29 | 1,108,947 | +0.03(+0.02%) |
Aug 25, 2017 | 168.89 | 169.50 | 163.54 | 166.27 | 2,270,679 | -4.25(-2.49%) |
Aug 24, 2017 | 174.87 | 174.97 | 170.46 | 170.52 | 1,319,875 | -4.08(-2.34%) |
Aug 23, 2017 | 175.02 | 176.08 | 174.04 | 174.60 | 744,504 | -1.23(-0.70%) |
Aug 22, 2017 | 176.20 | 177.65 | 174.96 | 175.83 | 807,085 | -0.44(-0.25%) |
Aug 21, 2017 | 175.62 | 176.61 | 173.60 | 176.27 | 1,100,596 | +0.76(+0.43%) |
Aug 18, 2017 | 174.81 | 175.82 | 173.76 | 175.50 | 1,371,404 | +0.37(+0.21%) |
Aug 17, 2017 | 173.63 | 177.40 | 173.45 | 175.13 | 847,429 | +0.55(+0.31%) |
Aug 16, 2017 | 174.99 | 175.92 | 173.44 | 174.58 | 1,509,358 | -0.47(-0.27%) |
Aug 15, 2017 | 178.96 | 178.96 | 174.77 | 175.05 | 2,181,788 | -5.34(-2.96%) |
Aug 14, 2017 | 181.22 | 181.50 | 178.79 | 180.39 | 725,031 | +0.98(+0.54%) |
Aug 11, 2017 | 175.86 | 181.17 | 174.98 | 179.41 | 812,708 | +0.31(+0.17%) |
Aug 10, 2017 | 179.22 | 180.57 | 178.29 | 179.10 | 845,860 | -1.21(-0.67%) |
Aug 09, 2017 | 177.80 | 180.61 | 176.29 | 180.31 | 1,282,447 | +1.57(+0.88%) |
Aug 08, 2017 | 181.11 | 181.11 | 178.06 | 178.74 | 1,170,748 | -3.06(-1.68%) |
Aug 07, 2017 | 183.64 | 185.02 | 181.26 | 181.80 | 969,671 | -1.27(-0.69%) |
Aug 04, 2017 | 185.32 | 186.94 | 181.77 | 183.07 | 1,269,173 | -1.34(-0.73%) |
Aug 03, 2017 | 179.50 | 185.87 | 179.08 | 184.41 | 2,135,631 | +5.47(+3.06%) |
Aug 02, 2017 | 175.82 | 179.90 | 175.45 | 178.94 | 1,967,303 | +5.49(+3.16%) |
Aug 01, 2017 | 173.70 | 174.57 | 172.28 | 173.45 | 804,723 | -0.05(-0.03%) |
Jul 31, 2017 | 171.24 | 173.70 | 170.65 | 173.49 | 1,713,924 | +3.17(+1.86%) |
Jul 28, 2017 | 170.43 | 171.48 | 169.18 | 170.32 | 1,256,588 | +0.61(+0.36%) |
Jul 27, 2017 | 173.43 | 173.90 | 168.46 | 169.71 | 2,002,019 | -3.72(-2.15%) |
Jul 26, 2017 | 181.40 | 181.40 | 172.10 | 173.43 | 3,107,158 | -5.55(-3.10%) |
Jul 25, 2017 | 192.56 | 192.56 | 178.67 | 178.98 | 4,567,317 | -20.07(-10.08%) |
Jul 24, 2017 | 198.89 | 201.78 | 198.35 | 199.05 | 1,245,836 | +0.70(+0.35%) |
Jul 21, 2017 | 197.71 | 199.13 | 197.28 | 198.35 | 583,339 | +0.73(+0.37%) |
Jul 20, 2017 | 198.35 | 198.35 | 195.06 | 197.62 | 654,800 | -0.07(-0.04%) |
Jul 19, 2017 | 197.75 | 197.77 | 195.30 | 197.70 | 703,379 | +1.00(+0.51%) |
Jul 18, 2017 | 194.18 | 197.68 | 193.74 | 196.70 | 1,034,705 | +2.98(+1.54%) |
Jul 17, 2017 | 194.53 | 195.25 | 191.63 | 193.73 | 1,257,061 | -0.89(-0.46%) |
Jul 14, 2017 | 195.72 | 196.96 | 194.25 | 194.62 | 859,290 | -1.15(-0.59%) |
Jul 13, 2017 | 198.90 | 199.37 | 194.97 | 195.77 | 901,389 | -2.88(-1.45%) |
Jul 12, 2017 | 197.64 | 199.98 | 196.84 | 198.65 | 553,943 | +1.33(+0.67%) |
Jul 11, 2017 | 196.49 | 197.75 | 195.05 | 197.32 | 833,735 | +0.46(+0.23%) |
Jul 10, 2017 | 197.86 | 198.00 | 194.80 | 196.86 | 615,275 | -0.65(-0.33%) |
Jul 07, 2017 | 194.64 | 198.84 | 194.64 | 197.51 | 477,504 | +3.24(+1.67%) |
Jul 06, 2017 | 192.53 | 195.59 | 190.86 | 194.28 | 671,405 | +0.75(+0.39%) |
Jul 05, 2017 | 194.65 | 196.34 | 192.74 | 193.52 | 626,263 | -1.76(-0.90%) |
Jul 03, 2017 | 196.80 | 197.65 | 194.60 | 195.28 | 190,214 | -1.50(-0.76%) |
Jun 30, 2017 | 196.54 | 198.75 | 195.92 | 196.78 | 574,848 | +0.73(+0.37%) |
Jun 29, 2017 | 198.62 | 198.62 | 193.27 | 196.05 | 701,515 | -2.65(-1.33%) |
Jun 28, 2017 | 198.62 | 199.53 | 196.54 | 198.71 | 795,227 | +0.43(+0.22%) |
Jun 27, 2017 | 204.14 | 204.14 | 198.15 | 198.28 | 667,314 | -5.34(-2.62%) |
Jun 26, 2017 | 202.35 | 206.13 | 201.92 | 203.62 | 609,807 | +1.70(+0.84%) |
Jun 23, 2017 | 202.69 | 203.38 | 200.65 | 201.91 | 670,902 | -0.97(-0.48%) |
Jun 22, 2017 | 201.01 | 203.20 | 200.17 | 202.88 | 614,615 | +1.86(+0.93%) |
Jun 21, 2017 | 200.54 | 201.67 | 199.97 | 201.02 | 432,939 | +0.99(+0.49%) |
Jun 20, 2017 | 200.79 | 202.44 | 199.09 | 200.03 | 646,949 | -0.65(-0.32%) |
Jun 19, 2017 | 196.41 | 200.82 | 196.31 | 200.69 | 989,120 | +4.55(+2.32%) |
Jun 16, 2017 | 195.19 | 197.17 | 194.36 | 196.14 | 1,512,169 | +1.19(+0.61%) |
Jun 15, 2017 | 194.39 | 195.27 | 191.96 | 194.95 | 470,829 | -0.93(-0.48%) |
Jun 14, 2017 | 194.82 | 197.91 | 194.27 | 195.88 | 762,849 | +2.01(+1.04%) |
Jun 13, 2017 | 190.55 | 195.49 | 190.11 | 193.87 | 765,806 | +4.46(+2.35%) |
Jun 12, 2017 | 190.27 | 191.14 | 186.66 | 189.41 | 975,998 | -1.97(-1.03%) |
Jun 09, 2017 | 198.53 | 199.68 | 189.93 | 191.38 | 1,471,829 | -10.85(-5.37%) |
Jun 08, 2017 | 202.54 | 202.88 | 201.14 | 202.23 | 441,939 | -0.25(-0.12%) |
Jun 07, 2017 | 202.81 | 202.93 | 200.19 | 202.48 | 553,847 | +0.28(+0.14%) |
Jun 06, 2017 | 201.41 | 202.74 | 200.64 | 202.20 | 982,825 | +0.70(+0.35%) |
Jun 05, 2017 | 202.33 | 202.53 | 200.48 | 201.50 | 484,256 | -0.88(-0.44%) |
Jun 02, 2017 | 200.20 | 203.65 | 199.17 | 202.39 | 785,389 | +2.51(+1.26%) |