Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 257.70 | 257.75 | 255.17 | 256.39 | 9,671 | -0.99(-0.39%) |
May 30, 2018 | 256.00 | 258.11 | 256.00 | 257.39 | 13,591 | +1.63(+0.64%) |
May 29, 2018 | 253.83 | 256.78 | 253.74 | 255.76 | 15,586 | +0.75(+0.29%) |
May 25, 2018 | 255.01 | 255.01 | 255.01 | 0 | +1.45(+0.57%) | |
May 24, 2018 | 256.18 | 256.18 | 253.30 | 253.56 | 5,531 | -2.00(-0.78%) |
May 23, 2018 | 255.17 | 255.60 | 252.95 | 255.56 | 6,001 | +0.30(+0.12%) |
May 22, 2018 | 258.05 | 258.43 | 254.92 | 255.26 | 13,479 | -2.75(-1.07%) |
May 21, 2018 | 256.35 | 261.02 | 255.09 | 258.01 | 5,939 | +3.90(+1.54%) |
May 18, 2018 | 254.27 | 254.74 | 254.11 | 254.11 | 4,641 | -0.10(-0.04%) |
May 17, 2018 | 254.26 | 256.66 | 253.47 | 254.21 | 5,554 | -0.48(-0.19%) |
May 16, 2018 | 254.73 | 256.12 | 254.19 | 254.69 | 6,237 | +0.99(+0.39%) |
May 15, 2018 | 256.06 | 256.26 | 252.59 | 253.70 | 14,542 | -3.07(-1.20%) |
May 14, 2018 | 260.06 | 260.06 | 256.12 | 256.77 | 6,575 | -3.59(-1.38%) |
May 11, 2018 | 258.38 | 260.67 | 258.38 | 260.36 | 10,039 | +2.04(+0.79%) |
May 10, 2018 | 259.91 | 259.91 | 257.72 | 258.32 | 4,302 | -0.78(-0.30%) |
May 09, 2018 | 257.46 | 260.52 | 257.38 | 259.10 | 6,572 | +2.41(+0.94%) |
May 08, 2018 | 257.04 | 257.72 | 256.06 | 256.69 | 8,927 | +0.26(+0.10%) |
May 07, 2018 | 255.31 | 258.05 | 255.07 | 256.43 | 5,951 | +0.09(+0.04%) |
May 04, 2018 | 252.73 | 257.22 | 252.73 | 256.34 | 3,465 | +2.51(+0.99%) |
May 03, 2018 | 253.04 | 255.72 | 252.11 | 253.83 | 8,946 | +0.16(+0.06%) |
May 02, 2018 | 251.68 | 255.30 | 249.41 | 253.66 | 15,006 | +1.80(+0.71%) |
May 01, 2018 | 257.34 | 257.76 | 251.79 | 251.86 | 17,468 | -5.38(-2.09%) |
Apr 30, 2018 | 259.33 | 261.80 | 256.72 | 257.25 | 21,813 | -0.43(-0.16%) |
Apr 27, 2018 | 253.72 | 258.74 | 253.72 | 257.67 | 16,062 | +4.25(+1.68%) |
Apr 26, 2018 | 255.07 | 255.07 | 253.11 | 253.42 | 11,072 | -0.33(-0.13%) |
Apr 25, 2018 | 254.81 | 254.81 | 252.05 | 253.75 | 5,787 | -0.94(-0.37%) |
Apr 24, 2018 | 254.75 | 256.10 | 251.93 | 254.69 | 14,033 | -0.24(-0.09%) |
Apr 23, 2018 | 254.79 | 255.32 | 252.91 | 254.92 | 9,403 | +1.00(+0.39%) |
Apr 20, 2018 | 258.14 | 260.29 | 252.86 | 253.92 | 10,197 | -4.30(-1.66%) |
Apr 19, 2018 | 259.97 | 260.67 | 257.05 | 258.22 | 36,795 | -1.30(-0.50%) |
Apr 18, 2018 | 260.52 | 260.94 | 257.06 | 259.52 | 21,248 | -0.36(-0.14%) |
Apr 17, 2018 | 258.14 | 262.80 | 256.69 | 259.88 | 23,001 | +3.13(+1.22%) |
Apr 16, 2018 | 253.68 | 257.12 | 252.42 | 256.76 | 16,572 | +8.07(+3.25%) |
Apr 13, 2018 | 253.09 | 253.23 | 248.38 | 248.69 | 12,876 | -4.02(-1.59%) |
Apr 12, 2018 | 257.59 | 257.59 | 251.79 | 252.71 | 10,509 | -4.39(-1.71%) |
Apr 11, 2018 | 256.37 | 257.10 | 254.54 | 257.10 | 12,802 | -0.52(-0.20%) |
Apr 10, 2018 | 258.50 | 258.97 | 255.37 | 257.61 | 14,914 | -0.03(-0.01%) |
Apr 09, 2018 | 255.06 | 258.91 | 253.28 | 257.64 | 9,743 | +3.47(+1.37%) |
Apr 06, 2018 | 254.83 | 255.14 | 254.17 | 254.17 | 4,634 | -1.50(-0.59%) |
Apr 05, 2018 | 252.57 | 259.63 | 252.57 | 255.67 | 17,783 | -1.27(-0.49%) |
Apr 04, 2018 | 251.60 | 258.32 | 251.60 | 256.94 | 6,646 | +4.12(+1.63%) |
Apr 03, 2018 | 249.17 | 254.72 | 249.17 | 252.82 | 6,674 | +3.92(+1.58%) |
Apr 02, 2018 | 248.74 | 250.39 | 248.16 | 248.90 | 13,402 | -0.42(-0.17%) |
Mar 29, 2018 | 249.32 | 249.32 | 249.32 | 0 | -4.06(-1.60%) | |
Mar 28, 2018 | 247.79 | 253.57 | 245.60 | 253.38 | 12,559 | +6.20(+2.51%) |
Mar 27, 2018 | 245.22 | 248.30 | 243.95 | 247.18 | 15,446 | +2.95(+1.21%) |
Mar 26, 2018 | 245.71 | 245.71 | 243.29 | 244.23 | 17,235 | +0.54(+0.22%) |
Mar 23, 2018 | 245.53 | 245.53 | 242.64 | 243.69 | 13,029 | -1.90(-0.77%) |
Mar 22, 2018 | 242.11 | 248.84 | 242.11 | 245.59 | 17,806 | +1.85(+0.76%) |
Mar 21, 2018 | 245.90 | 245.90 | 243.74 | 243.74 | 12,477 | -2.28(-0.93%) |
Mar 20, 2018 | 248.84 | 248.84 | 244.06 | 246.01 | 15,075 | -3.00(-1.21%) |
Mar 19, 2018 | 244.98 | 250.90 | 242.63 | 249.01 | 35,979 | +3.58(+1.46%) |
Mar 16, 2018 | 244.71 | 246.42 | 243.94 | 245.43 | 21,452 | +0.45(+0.18%) |
Mar 15, 2018 | 244.13 | 245.07 | 243.35 | 244.98 | 16,645 | +0.08(+0.03%) |
Mar 14, 2018 | 243.30 | 244.90 | 241.32 | 244.90 | 10,194 | +2.20(+0.91%) |
Mar 13, 2018 | 243.92 | 243.93 | 242.03 | 242.69 | 12,387 | -1.19(-0.49%) |
Mar 12, 2018 | 243.68 | 243.88 | 239.94 | 243.88 | 16,578 | +0.50(+0.21%) |
Mar 09, 2018 | 244.04 | 244.66 | 241.99 | 243.38 | 34,959 | -0.01(-0.00%) |
Mar 08, 2018 | 244.96 | 244.96 | 241.52 | 243.39 | 15,124 | -0.91(-0.37%) |
Mar 07, 2018 | 244.86 | 244.30 | 14,240 | +2.00(+0.83%) | ||
Mar 06, 2018 | 240.33 | 244.46 | 238.05 | 242.30 | 34,746 | +2.43(+1.01%) |
Mar 05, 2018 | 238.22 | 244.59 | 237.33 | 239.87 | 25,674 | +1.16(+0.49%) |
Mar 02, 2018 | 237.33 | 238.71 | 236.24 | 238.71 | 9,296 | +0.58(+0.24%) |
Mar 01, 2018 | 238.71 | 240.01 | 236.74 | 238.13 | 10,035 | -0.79(-0.33%) |
Feb 28, 2018 | 242.32 | 242.32 | 236.45 | 238.92 | 25,434 | -2.92(-1.21%) |
Feb 27, 2018 | 248.50 | 248.50 | 241.84 | 241.84 | 26,280 | -6.54(-2.63%) |
Feb 26, 2018 | 243.40 | 249.83 | 243.40 | 248.38 | 26,263 | +5.68(+2.34%) |
Feb 23, 2018 | 243.21 | 244.98 | 239.14 | 242.70 | 26,531 | +0.44(+0.18%) |
Feb 22, 2018 | 245.25 | 246.75 | 241.26 | 242.26 | 34,959 | -1.81(-0.74%) |
Feb 21, 2018 | 240.08 | 244.64 | 239.50 | 244.07 | 34,018 | +4.75(+1.98%) |
Feb 20, 2018 | 233.26 | 240.40 | 231.89 | 239.32 | 22,927 | +8.38(+3.63%) |
Feb 16, 2018 | 230.94 | 230.94 | 230.94 | 0 | -4.45(-1.89%) | |
Feb 15, 2018 | 235.90 | 237.23 | 233.92 | 235.39 | 9,328 | +0.38(+0.16%) |
Feb 14, 2018 | 235.13 | 236.77 | 231.10 | 235.01 | 18,992 | -0.90(-0.38%) |
Feb 13, 2018 | 233.64 | 236.91 | 233.64 | 235.91 | 18,728 | +2.34(+1.00%) |
Feb 12, 2018 | 231.00 | 234.86 | 219.22 | 233.56 | 17,228 | +3.76(+1.64%) |
Feb 09, 2018 | 223.04 | 231.61 | 223.04 | 229.81 | 23,625 | +7.40(+3.33%) |
Feb 08, 2018 | 221.70 | 225.57 | 221.70 | 222.40 | 13,778 | +0.94(+0.42%) |
Feb 07, 2018 | 220.23 | 220.23 | 220.23 | 221.47 | 18,798 | +2.00(+0.91%) |
Feb 06, 2018 | 220.67 | 226.11 | 217.76 | 219.47 | 27,456 | -4.41(-1.97%) |
Feb 05, 2018 | 227.01 | 230.67 | 222.68 | 223.87 | 12,350 | -3.97(-1.74%) |
Feb 02, 2018 | 230.21 | 230.74 | 227.59 | 227.84 | 6,637 | -3.77(-1.63%) |
Feb 01, 2018 | 237.43 | 237.43 | 230.04 | 231.61 | 16,899 | -6.02(-2.53%) |
Jan 31, 2018 | 236.99 | 238.84 | 235.61 | 237.63 | 10,154 | +0.71(+0.30%) |
Jan 30, 2018 | 237.68 | 237.68 | 235.60 | 236.93 | 8,134 | -1.48(-0.62%) |
Jan 29, 2018 | 242.08 | 242.08 | 237.72 | 238.41 | 4,634 | -4.05(-1.67%) |
Jan 26, 2018 | 245.60 | 245.60 | 240.81 | 242.45 | 6,653 | -2.10(-0.86%) |
Jan 25, 2018 | 244.75 | 245.24 | 243.62 | 244.55 | 7,195 | -0.20(-0.08%) |
Jan 24, 2018 | 245.43 | 249.49 | 244.75 | 244.75 | 6,661 | -0.81(-0.33%) |
Jan 23, 2018 | 245.56 | 245.56 | 245.50 | 245.56 | 2,616 | +1.69(+0.69%) |
Jan 22, 2018 | 243.78 | 244.64 | 242.79 | 243.87 | 6,954 | +0.18(+0.07%) |
Jan 19, 2018 | 243.60 | 245.46 | 243.60 | 243.69 | 9,069 | -0.59(-0.24%) |
Jan 18, 2018 | 246.63 | 246.63 | 244.28 | 244.28 | 12,200 | -3.15(-1.27%) |
Jan 17, 2018 | 246.91 | 248.22 | 244.94 | 247.43 | 10,151 | +0.52(+0.21%) |
Jan 16, 2018 | 248.15 | 245.62 | 246.91 | 6,231 | +0.81(+0.33%) | |
Jan 12, 2018 | 246.10 | 246.10 | 246.10 | 0 | -1.88(-0.76%) | |
Jan 11, 2018 | 244.99 | 250.47 | 243.09 | 247.98 | 10,597 | +2.62(+1.07%) |
Jan 10, 2018 | 250.23 | 250.72 | 243.58 | 245.35 | 21,534 | -5.12(-2.04%) |
Jan 09, 2018 | 253.66 | 253.66 | 250.27 | 250.47 | 11,318 | -1.97(-0.78%) |
Jan 08, 2018 | 254.28 | 254.28 | 252.09 | 252.44 | 7,037 | -1.19(-0.47%) |
Jan 05, 2018 | 254.98 | 255.50 | 253.32 | 253.63 | 10,200 | -0.25(-0.10%) |
Jan 04, 2018 | 256.55 | 256.55 | 253.88 | 253.88 | 10,847 | -2.84(-1.11%) |
Jan 03, 2018 | 258.49 | 260.81 | 255.25 | 256.71 | 8,687 | -0.95(-0.37%) |
Jan 02, 2018 | 259.94 | 255.80 | 257.66 | 10,703 | +1.86(+0.73%) | |
Dec 29, 2017 | 255.80 | 255.80 | 255.80 | 0 | -1.00(-0.39%) | |
Dec 28, 2017 | 254.12 | 257.11 | 251.12 | 256.80 | 28,425 | +2.68(+1.06%) |
Dec 27, 2017 | 254.62 | 254.99 | 254.12 | 254.12 | 5,174 | +0.00(+0.00%) |
Dec 26, 2017 | 254.12 | 256.31 | 254.12 | 254.12 | 2,937 | -0.33(-0.13%) |
Dec 22, 2017 | 254.23 | 256.98 | 253.66 | 254.45 | 8,082 | +0.74(+0.29%) |
Dec 21, 2017 | 254.67 | 256.33 | 251.90 | 253.72 | 17,515 | -1.12(-0.44%) |
Dec 20, 2017 | 255.96 | 258.49 | 254.83 | 254.83 | 6,768 | -0.66(-0.26%) |
Dec 19, 2017 | 258.68 | 258.68 | 255.50 | 255.50 | 9,671 | -2.70(-1.04%) |
Dec 18, 2017 | 258.19 | 261.77 | 258.09 | 258.19 | 17,228 | +1.20(+0.47%) |
Dec 15, 2017 | 256.00 | 259.64 | 256.00 | 256.99 | 24,430 | +1.29(+0.50%) |
Dec 14, 2017 | 263.13 | 263.13 | 255.71 | 255.71 | 11,307 | -1.71(-0.66%) |
Dec 13, 2017 | 259.11 | 259.45 | 257.06 | 257.41 | 7,599 | +0.13(+0.05%) |
Dec 12, 2017 | 258.49 | 258.49 | 256.98 | 257.28 | 6,736 | +1.22(+0.48%) |
Dec 11, 2017 | 253.46 | 256.07 | 253.46 | 256.06 | 7,257 | +2.10(+0.83%) |
Dec 08, 2017 | 254.95 | 255.26 | 253.96 | 253.96 | 8,054 | +0.00(+0.00%) |
Dec 07, 2017 | 260.09 | 262.36 | 254.64 | 11,920 | +0.00(+0.00%) | |
Dec 06, 2017 | 262.83 | 262.83 | 259.51 | 259.51 | 7,836 | -2.40(-0.92%) |
Dec 05, 2017 | 267.82 | 267.82 | 261.13 | 261.92 | 13,528 | -5.45(-2.04%) |
Dec 04, 2017 | 272.52 | 272.52 | 266.75 | 267.36 | 19,444 | -3.90(-1.44%) |
Dec 01, 2017 | 273.89 | 273.89 | 269.21 | 271.27 | 8,915 | -2.07(-0.76%) |
Nov 30, 2017 | 272.69 | 273.94 | 270.86 | 273.33 | 18,965 | -1.85(-0.67%) |
Nov 29, 2017 | 271.41 | 275.93 | 271.41 | 275.19 | 19,597 | +3.41(+1.26%) |
Nov 28, 2017 | 271.26 | 272.26 | 270.54 | 271.78 | 7,248 | +0.46(+0.17%) |
Nov 27, 2017 | 272.08 | 274.59 | 271.31 | 271.31 | 6,743 | -1.39(-0.51%) |
Nov 24, 2017 | 263.81 | 272.70 | 263.81 | 272.70 | 2,118 | +1.59(+0.59%) |
Nov 22, 2017 | 271.11 | 271.11 | 271.11 | 271.11 | 1,818 | +0.50(+0.19%) |
Nov 21, 2017 | 270.51 | 272.06 | 269.52 | 270.61 | 10,411 | +1.12(+0.42%) |
Nov 20, 2017 | 268.75 | 270.26 | 268.58 | 269.48 | 6,445 | -0.36(-0.13%) |
Nov 17, 2017 | 269.99 | 270.76 | 269.84 | 269.84 | 3,698 | -1.63(-0.60%) |
Nov 16, 2017 | 265.93 | 272.31 | 265.93 | 271.47 | 11,683 | +5.57(+2.09%) |
Nov 15, 2017 | 264.09 | 266.43 | 264.09 | 265.90 | 7,539 | +0.95(+0.36%) |
Nov 14, 2017 | 262.23 | 264.95 | 261.21 | 264.95 | 7,796 | +2.12(+0.81%) |
Nov 13, 2017 | 261.27 | 263.68 | 261.27 | 262.83 | 6,525 | +1.14(+0.43%) |
Nov 10, 2017 | 261.09 | 263.15 | 261.09 | 261.70 | 6,589 | +0.10(+0.04%) |
Nov 09, 2017 | 261.40 | 262.26 | 261.07 | 261.59 | 6,290 | -0.31(-0.12%) |
Nov 08, 2017 | 261.25 | 264.17 | 261.25 | 261.90 | 33,634 | +0.22(+0.08%) |
Nov 07, 2017 | 261.54 | 265.24 | 261.08 | 261.68 | 15,745 | -0.08(-0.03%) |
Nov 06, 2017 | 261.94 | 262.75 | 261.07 | 261.77 | 8,744 | -0.40(-0.15%) |
Nov 03, 2017 | 263.32 | 263.56 | 261.81 | 262.17 | 6,541 | -0.48(-0.18%) |
Nov 02, 2017 | 261.76 | 264.90 | 260.94 | 262.65 | 7,050 | +1.35(+0.52%) |
Nov 01, 2017 | 262.90 | 265.64 | 260.36 | 261.30 | 15,853 | -1.55(-0.59%) |
Oct 31, 2017 | 279.34 | 279.34 | 260.29 | 262.84 | 16,365 | -1.79(-0.67%) |
Oct 30, 2017 | 265.38 | 265.88 | 264.63 | 264.63 | 3,940 | -2.22(-0.83%) |
Oct 27, 2017 | 265.22 | 267.60 | 265.22 | 266.85 | 7,122 | +1.86(+0.70%) |
Oct 26, 2017 | 265.53 | 265.53 | 264.99 | 264.99 | 3,200 | -2.01(-0.75%) |
Oct 25, 2017 | 266.44 | 267.53 | 265.28 | 267.00 | 10,714 | +0.21(+0.08%) |
Oct 24, 2017 | 267.97 | 267.97 | 266.79 | 266.79 | 5,347 | -1.42(-0.53%) |
Oct 23, 2017 | 268.73 | 268.73 | 266.85 | 268.21 | 17,126 | -1.77(-0.65%) |
Oct 20, 2017 | 272.99 | 272.99 | 269.19 | 269.98 | 7,758 | -2.20(-0.81%) |
Oct 19, 2017 | 275.00 | 276.01 | 271.27 | 272.18 | 7,352 | -1.38(-0.50%) |
Oct 18, 2017 | 275.32 | 275.32 | 273.55 | 273.55 | 6,744 | -1.44(-0.52%) |
Oct 17, 2017 | 274.79 | 275.25 | 274.79 | 274.99 | 6,648 | -0.01(-0.00%) |
Oct 16, 2017 | 274.36 | 275.70 | 274.36 | 275.00 | 6,522 | +0.74(+0.27%) |
Oct 13, 2017 | 275.00 | 275.30 | 273.73 | 274.25 | 14,957 | -0.74(-0.27%) |
Oct 12, 2017 | 274.78 | 275.52 | 274.55 | 275.00 | 11,721 | +0.13(+0.05%) |
Oct 11, 2017 | 274.87 | 275.32 | 274.83 | 274.87 | 8,693 | -0.32(-0.12%) |
Oct 10, 2017 | 275.19 | 275.19 | 273.43 | 275.19 | 9,467 | +1.46(+0.53%) |
Oct 09, 2017 | 274.35 | 274.35 | 273.65 | 273.73 | 3,102 | -0.72(-0.26%) |
Oct 06, 2017 | 275.16 | 275.16 | 274.44 | 274.44 | 3,583 | -0.49(-0.18%) |
Oct 05, 2017 | 275.32 | 276.14 | 273.75 | 274.93 | 9,299 | -0.38(-0.14%) |
Oct 04, 2017 | 275.33 | 275.33 | 274.83 | 275.31 | 4,751 | -0.21(-0.08%) |
Oct 03, 2017 | 272.35 | 275.63 | 272.35 | 275.53 | 8,720 | +3.35(+1.23%) |
Oct 02, 2017 | 271.70 | 272.44 | 271.16 | 272.18 | 11,008 | +0.96(+0.35%) |
Sep 29, 2017 | 274.04 | 274.04 | 269.86 | 271.22 | 9,209 | -2.79(-1.02%) |
Sep 28, 2017 | 273.45 | 276.12 | 272.48 | 274.00 | 8,917 | +1.39(+0.51%) |
Sep 27, 2017 | 273.92 | 276.47 | 271.93 | 272.62 | 16,019 | -0.35(-0.13%) |
Sep 26, 2017 | 270.22 | 272.97 | 270.22 | 272.97 | 4,184 | +1.89(+0.70%) |
Sep 25, 2017 | 271.32 | 272.11 | 268.21 | 271.08 | 12,592 | +1.80(+0.67%) |
Sep 22, 2017 | 266.78 | 269.75 | 266.78 | 269.28 | 6,425 | +2.47(+0.93%) |
Sep 21, 2017 | 269.76 | 270.24 | 266.25 | 266.81 | 15,885 | -3.36(-1.25%) |
Sep 20, 2017 | 269.02 | 270.83 | 268.73 | 270.17 | 8,046 | +0.87(+0.32%) |
Sep 19, 2017 | 272.76 | 273.60 | 269.07 | 269.30 | 12,884 | -3.34(-1.23%) |
Sep 18, 2017 | 274.00 | 274.00 | 272.44 | 272.65 | 6,876 | +0.35(+0.13%) |
Sep 15, 2017 | 273.15 | 276.31 | 272.30 | 272.30 | 31,137 | -0.60(-0.22%) |
Sep 14, 2017 | 270.52 | 273.35 | 270.52 | 272.90 | 8,803 | +2.63(+0.97%) |
Sep 13, 2017 | 271.73 | 274.13 | 270.27 | 270.27 | 10,992 | -2.59(-0.95%) |
Sep 12, 2017 | 273.01 | 275.63 | 272.86 | 272.86 | 18,125 | -0.79(-0.29%) |
Sep 11, 2017 | 269.95 | 274.36 | 269.95 | 273.65 | 6,034 | +3.45(+1.28%) |
Sep 08, 2017 | 270.58 | 270.93 | 269.92 | 270.20 | 4,953 | -0.08(-0.03%) |
Sep 07, 2017 | 270.19 | 271.78 | 270.19 | 270.28 | 5,411 | +0.17(+0.06%) |
Sep 06, 2017 | 271.80 | 272.76 | 269.81 | 270.11 | 12,718 | +2.27(+0.85%) |
Sep 05, 2017 | 266.79 | 269.25 | 266.79 | 267.84 | 7,306 | +0.70(+0.26%) |
Sep 01, 2017 | 267.72 | 269.98 | 266.97 | 267.14 | 10,168 | -0.63(-0.23%) |
Aug 31, 2017 | 264.45 | 269.24 | 264.45 | 267.76 | 20,322 | +3.56(+1.35%) |
Aug 30, 2017 | 264.54 | 266.85 | 263.45 | 264.20 | 18,124 | -0.06(-0.02%) |
Aug 29, 2017 | 264.47 | 265.40 | 263.04 | 264.26 | 8,095 | +0.13(+0.05%) |
Aug 28, 2017 | 267.06 | 267.06 | 263.51 | 264.14 | 13,397 | -0.25(-0.09%) |
Aug 25, 2017 | 262.99 | 265.36 | 262.97 | 264.39 | 9,453 | +2.09(+0.79%) |
Aug 24, 2017 | 267.35 | 271.16 | 262.22 | 262.30 | 16,330 | -4.96(-1.85%) |
Aug 23, 2017 | 265.72 | 268.79 | 262.84 | 267.26 | 12,945 | +3.84(+1.46%) |
Aug 22, 2017 | 262.58 | 263.45 | 262.58 | 263.42 | 3,304 | +1.55(+0.59%) |
Aug 21, 2017 | 261.33 | 264.39 | 261.33 | 261.87 | 4,481 | -0.06(-0.02%) |
Aug 18, 2017 | 262.42 | 263.39 | 261.92 | 261.92 | 7,724 | -1.32(-0.50%) |
Aug 17, 2017 | 263.32 | 265.61 | 261.64 | 263.25 | 11,558 | -0.61(-0.23%) |
Aug 16, 2017 | 266.94 | 266.94 | 263.86 | 263.86 | 9,424 | +0.90(+0.34%) |
Aug 15, 2017 | 267.10 | 267.10 | 262.27 | 262.96 | 11,632 | -2.53(-0.95%) |
Aug 14, 2017 | 264.21 | 267.02 | 264.13 | 265.49 | 13,549 | +2.88(+1.10%) |
Aug 11, 2017 | 264.76 | 264.76 | 263.11 | 262.60 | 6,891 | -2.83(-1.07%) |
Aug 10, 2017 | 266.90 | 267.96 | 265.19 | 265.43 | 7,527 | -1.89(-0.71%) |
Aug 09, 2017 | 268.15 | 268.70 | 267.32 | 267.32 | 6,651 | -3.29(-1.22%) |
Aug 08, 2017 | 269.88 | 270.62 | 269.88 | 270.62 | 6,356 | +0.44(+0.16%) |
Aug 07, 2017 | 265.56 | 270.17 | 265.50 | 270.17 | 10,342 | +2.58(+0.96%) |
Aug 04, 2017 | 270.79 | 267.60 | 267.60 | 5,449 | -1.78(-0.66%) | |
Aug 03, 2017 | 269.40 | 269.96 | 267.99 | 269.37 | 5,472 | -1.32(-0.49%) |
Aug 02, 2017 | 272.51 | 272.51 | 270.36 | 270.69 | 10,760 | -1.82(-0.67%) |
Aug 01, 2017 | 276.04 | 276.04 | 272.49 | 272.51 | 6,826 | -2.91(-1.06%) |
Jul 31, 2017 | 275.30 | 275.92 | 274.21 | 275.42 | 4,122 | +1.23(+0.45%) |
Jul 28, 2017 | 275.17 | 276.06 | 273.68 | 274.19 | 6,063 | -0.98(-0.35%) |
Jul 27, 2017 | 273.05 | 275.43 | 273.05 | 275.17 | 6,157 | -0.06(-0.02%) |
Jul 26, 2017 | 273.48 | 275.59 | 273.48 | 275.23 | 4,251 | +0.78(+0.28%) |
Jul 25, 2017 | 273.78 | 275.18 | 273.68 | 274.45 | 5,605 | +0.92(+0.34%) |
Jul 24, 2017 | 274.27 | 275.00 | 272.73 | 273.52 | 13,028 | -1.63(-0.59%) |
Jul 21, 2017 | 274.69 | 276.00 | 274.69 | 275.15 | 9,962 | +2.10(+0.77%) |
Jul 20, 2017 | 273.45 | 273.45 | 273.05 | 273.05 | 2,495 | +0.48(+0.17%) |
Jul 19, 2017 | 272.70 | 273.13 | 267.84 | 272.58 | 6,802 | -1.34(-0.49%) |
Jul 18, 2017 | 271.99 | 273.91 | 271.79 | 273.91 | 5,227 | +1.47(+0.54%) |
Jul 17, 2017 | 268.95 | 272.46 | 268.94 | 272.44 | 15,247 | +4.15(+1.55%) |
Jul 14, 2017 | 266.02 | 268.29 | 265.48 | 268.29 | 8,545 | +2.81(+1.06%) |
Jul 13, 2017 | 268.16 | 268.16 | 265.17 | 265.48 | 4,403 | -2.58(-0.96%) |
Jul 12, 2017 | 267.98 | 268.14 | 266.03 | 268.06 | 7,265 | +2.20(+0.83%) |
Jul 11, 2017 | 265.36 | 267.96 | 264.04 | 265.86 | 8,350 | +0.87(+0.33%) |
Jul 10, 2017 | 266.25 | 266.56 | 264.99 | 264.99 | 6,290 | -2.06(-0.77%) |
Jul 07, 2017 | 262.72 | 267.19 | 262.72 | 267.05 | 15,476 | +5.06(+1.93%) |
Jul 06, 2017 | 264.62 | 264.62 | 261.71 | 261.99 | 9,951 | -3.97(-1.49%) |
Jul 05, 2017 | 267.20 | 268.10 | 264.67 | 265.96 | 13,418 | -2.23(-0.83%) |
Jul 03, 2017 | 267.81 | 268.86 | 263.64 | 268.19 | 23,294 | +1.34(+0.50%) |
Jun 30, 2017 | 268.46 | 272.74 | 264.49 | 266.85 | 47,156 | +0.44(+0.16%) |
Jun 29, 2017 | 268.21 | 268.21 | 266.13 | 266.42 | 5,204 | -1.09(-0.41%) |
Jun 28, 2017 | 265.63 | 268.72 | 265.63 | 267.51 | 9,585 | +0.32(+0.12%) |
Jun 27, 2017 | 269.60 | 269.60 | 267.10 | 267.19 | 6,416 | -2.75(-1.02%) |
Jun 26, 2017 | 268.67 | 271.29 | 267.56 | 269.94 | 15,626 | +1.28(+0.48%) |
Jun 23, 2017 | 267.64 | 271.00 | 266.37 | 268.67 | 19,800 | +2.56(+0.96%) |
Jun 22, 2017 | 265.90 | 266.27 | 262.24 | 266.10 | 30,990 | -0.39(-0.14%) |
Jun 21, 2017 | 271.42 | 271.42 | 265.90 | 266.49 | 14,506 | -3.69(-1.36%) |
Jun 20, 2017 | 271.63 | 272.70 | 269.16 | 270.17 | 23,260 | -2.74(-1.00%) |
Jun 19, 2017 | 272.88 | 274.54 | 270.06 | 272.91 | 23,278 | -0.11(-0.04%) |
Jun 16, 2017 | 268.46 | 273.43 | 268.43 | 273.03 | 24,619 | +0.58(+0.21%) |
Jun 15, 2017 | 268.91 | 272.44 | 268.32 | 272.44 | 15,946 | +1.15(+0.42%) |
Jun 14, 2017 | 274.51 | 274.51 | 270.49 | 271.30 | 14,980 | -3.83(-1.39%) |
Jun 13, 2017 | 276.18 | 276.18 | 273.75 | 275.13 | 9,690 | -0.80(-0.29%) |
Jun 12, 2017 | 271.06 | 276.92 | 271.06 | 275.93 | 13,912 | +4.37(+1.61%) |
Jun 09, 2017 | 266.25 | 271.56 | 266.25 | 271.56 | 9,979 | +6.90(+2.61%) |
Jun 08, 2017 | 265.93 | 266.70 | 263.85 | 264.66 | 14,002 | -1.04(-0.39%) |
Jun 07, 2017 | 265.45 | 267.67 | 264.92 | 265.70 | 8,267 | +1.29(+0.49%) |
Jun 06, 2017 | 266.95 | 267.84 | 264.41 | 264.41 | 13,148 | -3.36(-1.25%) |
Jun 05, 2017 | 270.43 | 270.43 | 266.06 | 267.77 | 14,785 | -2.19(-0.81%) |
Jun 02, 2017 | 262.31 | 270.61 | 262.31 | 269.95 | 19,170 | +7.35(+2.80%) |