Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 228.63 | 230.81 | 225.78 | 226.08 | 483,414 | -3.42(-1.49%) |
May 30, 2018 | 225.21 | 231.01 | 225.21 | 229.50 | 398,922 | +5.22(+2.33%) |
May 29, 2018 | 225.18 | 225.95 | 222.52 | 224.28 | 538,012 | -3.25(-1.43%) |
May 25, 2018 | 227.52 | 227.52 | 227.52 | 0 | -1.84(-0.80%) | |
May 24, 2018 | 232.42 | 233.16 | 229.12 | 229.36 | 309,537 | -2.33(-1.00%) |
May 23, 2018 | 231.27 | 233.07 | 230.26 | 231.69 | 248,538 | -0.12(-0.05%) |
May 22, 2018 | 235.91 | 236.67 | 231.50 | 231.81 | 274,513 | -4.44(-1.88%) |
May 21, 2018 | 233.86 | 236.59 | 233.27 | 236.25 | 268,179 | +3.18(+1.36%) |
May 18, 2018 | 230.41 | 233.99 | 230.27 | 233.08 | 270,790 | +2.50(+1.08%) |
May 17, 2018 | 231.74 | 231.74 | 229.58 | 230.58 | 448,014 | -0.73(-0.32%) |
May 16, 2018 | 232.40 | 232.70 | 230.32 | 231.31 | 299,406 | -0.70(-0.30%) |
May 15, 2018 | 233.40 | 234.03 | 231.00 | 232.01 | 237,299 | -2.93(-1.25%) |
May 14, 2018 | 234.05 | 236.36 | 234.04 | 234.94 | 475,110 | +0.85(+0.36%) |
May 11, 2018 | 230.87 | 234.21 | 230.87 | 234.09 | 293,507 | +2.90(+1.25%) |
May 10, 2018 | 227.29 | 231.34 | 226.24 | 231.19 | 222,456 | +4.92(+2.18%) |
May 09, 2018 | 226.40 | 227.48 | 223.85 | 226.26 | 324,917 | -0.31(-0.14%) |
May 08, 2018 | 225.81 | 228.62 | 224.80 | 226.57 | 288,383 | +1.23(+0.55%) |
May 07, 2018 | 227.23 | 228.34 | 224.82 | 225.34 | 295,082 | -0.99(-0.44%) |
May 04, 2018 | 224.20 | 227.60 | 221.92 | 226.33 | 216,658 | +1.28(+0.57%) |
May 03, 2018 | 224.51 | 226.62 | 222.44 | 225.06 | 380,226 | -1.57(-0.69%) |
May 02, 2018 | 229.18 | 229.90 | 226.23 | 226.62 | 269,472 | -3.24(-1.41%) |
May 01, 2018 | 228.59 | 230.58 | 227.64 | 229.86 | 285,384 | +1.38(+0.60%) |
Apr 30, 2018 | 231.72 | 232.20 | 228.31 | 228.48 | 334,060 | -2.03(-0.88%) |
Apr 27, 2018 | 229.12 | 231.53 | 228.17 | 230.51 | 250,877 | +1.14(+0.50%) |
Apr 26, 2018 | 227.50 | 230.69 | 227.05 | 229.37 | 302,537 | +2.01(+0.88%) |
Apr 25, 2018 | 222.13 | 227.50 | 220.68 | 227.36 | 438,367 | +4.36(+1.95%) |
Apr 24, 2018 | 226.50 | 227.57 | 221.50 | 223.01 | 404,114 | -2.33(-1.03%) |
Apr 23, 2018 | 226.32 | 226.45 | 224.10 | 225.34 | 301,171 | +0.44(+0.20%) |
Apr 20, 2018 | 225.03 | 226.34 | 222.50 | 224.90 | 469,099 | -0.10(-0.04%) |
Apr 19, 2018 | 226.35 | 227.84 | 223.90 | 225.00 | 262,303 | -1.77(-0.78%) |
Apr 18, 2018 | 227.36 | 228.78 | 224.83 | 226.76 | 358,536 | -0.35(-0.15%) |
Apr 17, 2018 | 228.88 | 229.65 | 225.97 | 227.11 | 415,986 | -0.66(-0.29%) |
Apr 16, 2018 | 223.91 | 228.24 | 221.44 | 227.77 | 485,841 | +6.62(+3.00%) |
Apr 13, 2018 | 221.30 | 222.40 | 219.32 | 221.15 | 580,589 | +0.35(+0.16%) |
Apr 12, 2018 | 220.20 | 222.76 | 219.78 | 220.80 | 412,140 | +0.41(+0.19%) |
Apr 11, 2018 | 221.44 | 222.84 | 219.68 | 220.39 | 347,604 | -2.73(-1.22%) |
Apr 10, 2018 | 221.92 | 224.31 | 220.40 | 223.12 | 409,980 | +3.51(+1.60%) |
Apr 09, 2018 | 218.44 | 222.94 | 216.93 | 219.61 | 295,064 | +1.85(+0.85%) |
Apr 06, 2018 | 222.53 | 223.73 | 216.72 | 217.76 | 298,357 | -5.56(-2.49%) |
Apr 05, 2018 | 222.03 | 224.73 | 221.14 | 223.33 | 403,255 | +2.34(+1.06%) |
Apr 04, 2018 | 220.79 | 221.74 | 216.25 | 220.99 | 382,317 | -0.10(-0.05%) |
Apr 03, 2018 | 221.71 | 221.84 | 218.75 | 221.09 | 407,322 | -0.36(-0.16%) |
Apr 02, 2018 | 227.78 | 228.46 | 220.28 | 221.45 | 634,032 | -7.13(-3.12%) |
Mar 29, 2018 | 228.58 | 228.58 | 228.58 | 0 | +3.66(+1.63%) | |
Mar 28, 2018 | 225.32 | 226.39 | 221.19 | 224.93 | 574,984 | +0.06(+0.03%) |
Mar 27, 2018 | 226.70 | 228.68 | 223.28 | 224.87 | 543,740 | -1.75(-0.77%) |
Mar 26, 2018 | 219.88 | 226.77 | 219.51 | 226.61 | 863,422 | +8.09(+3.70%) |
Mar 23, 2018 | 225.50 | 226.84 | 217.90 | 218.52 | 528,491 | -6.03(-2.69%) |
Mar 22, 2018 | 226.83 | 228.22 | 224.26 | 224.56 | 419,422 | -3.56(-1.56%) |
Mar 21, 2018 | 232.35 | 232.69 | 227.97 | 228.11 | 526,505 | -3.68(-1.59%) |
Mar 20, 2018 | 233.48 | 234.81 | 230.16 | 231.79 | 374,956 | -0.83(-0.36%) |
Mar 19, 2018 | 235.28 | 236.40 | 229.25 | 232.62 | 534,855 | -2.84(-1.20%) |
Mar 16, 2018 | 233.65 | 236.61 | 231.35 | 235.46 | 565,836 | +1.68(+0.72%) |
Mar 15, 2018 | 234.13 | 234.13 | 229.42 | 233.78 | 464,822 | +0.12(+0.05%) |
Mar 14, 2018 | 236.61 | 238.43 | 232.67 | 233.66 | 575,465 | -2.97(-1.25%) |
Mar 13, 2018 | 241.11 | 242.35 | 234.38 | 236.62 | 691,964 | -4.09(-1.70%) |
Mar 12, 2018 | 251.75 | 252.31 | 240.22 | 240.71 | 941,555 | -10.47(-4.17%) |
Mar 09, 2018 | 251.28 | 260.00 | 246.93 | 251.18 | 1,197,864 | +2.85(+1.15%) |
Mar 08, 2018 | 247.46 | 250.30 | 245.03 | 248.33 | 655,988 | +2.35(+0.95%) |
Mar 07, 2018 | 246.25 | 245.98 | 690,830 | +5.82(+2.43%) | ||
Mar 06, 2018 | 236.34 | 241.35 | 234.99 | 240.16 | 528,614 | +3.90(+1.65%) |
Mar 05, 2018 | 232.71 | 237.10 | 230.01 | 236.26 | 407,002 | +2.12(+0.90%) |
Mar 02, 2018 | 226.47 | 234.55 | 226.47 | 234.15 | 428,964 | +7.50(+3.31%) |
Mar 01, 2018 | 230.06 | 230.33 | 224.48 | 226.64 | 442,631 | -3.65(-1.58%) |
Feb 28, 2018 | 232.77 | 234.66 | 230.26 | 230.29 | 319,153 | -1.66(-0.71%) |
Feb 27, 2018 | 232.83 | 233.97 | 231.55 | 231.95 | 242,245 | -0.66(-0.28%) |
Feb 26, 2018 | 230.28 | 233.11 | 227.83 | 232.61 | 306,098 | +2.30(+1.00%) |
Feb 23, 2018 | 229.16 | 230.56 | 227.27 | 230.31 | 243,567 | +2.57(+1.13%) |
Feb 22, 2018 | 227.32 | 227.74 | 349,869 | -1.17(-0.51%) | ||
Feb 21, 2018 | 230.71 | 232.59 | 228.81 | 228.91 | 390,115 | -1.23(-0.53%) |
Feb 20, 2018 | 231.28 | 233.20 | 229.33 | 230.14 | 306,244 | -2.10(-0.90%) |
Feb 16, 2018 | 232.24 | 232.24 | 232.24 | 0 | -0.06(-0.03%) | |
Feb 15, 2018 | 230.32 | 232.33 | 228.82 | 232.30 | 263,830 | +2.74(+1.19%) |
Feb 14, 2018 | 224.58 | 229.75 | 223.78 | 229.56 | 324,298 | +3.97(+1.76%) |
Feb 13, 2018 | 226.40 | 226.79 | 224.35 | 225.59 | 280,466 | -0.94(-0.41%) |
Feb 12, 2018 | 227.55 | 229.60 | 224.46 | 226.53 | 451,136 | +0.00(+0.00%) |
Feb 09, 2018 | 222.05 | 228.50 | 218.86 | 226.53 | 556,210 | +3.59(+1.61%) |
Feb 08, 2018 | 229.81 | 231.02 | 222.60 | 222.95 | 618,995 | -7.29(-3.17%) |
Feb 07, 2018 | 228.12 | 233.03 | 227.60 | 230.24 | 393,458 | +1.19(+0.52%) |
Feb 06, 2018 | 231.17 | 223.60 | 229.05 | 462,967 | -4.55(-1.95%) | |
Feb 05, 2018 | 240.92 | 241.95 | 233.43 | 233.60 | 587,228 | -7.48(-3.10%) |
Feb 02, 2018 | 240.94 | 243.69 | 239.82 | 241.08 | 1,080,798 | -2.29(-0.94%) |
Feb 01, 2018 | 243.11 | 245.12 | 240.73 | 243.37 | 442,322 | -1.06(-0.43%) |
Jan 31, 2018 | 242.48 | 244.86 | 240.97 | 244.43 | 524,739 | +1.81(+0.75%) |
Jan 30, 2018 | 240.55 | 240.96 | 239.92 | 242.62 | 380,986 | -0.74(-0.30%) |
Jan 29, 2018 | 245.81 | 247.46 | 242.98 | 243.36 | 313,666 | -1.98(-0.81%) |
Jan 26, 2018 | 243.95 | 245.47 | 241.92 | 245.34 | 221,606 | +1.79(+0.73%) |
Jan 25, 2018 | 239.97 | 243.63 | 239.97 | 243.55 | 339,580 | +4.46(+1.86%) |
Jan 24, 2018 | 238.76 | 242.36 | 238.02 | 239.09 | 350,953 | +0.63(+0.26%) |
Jan 23, 2018 | 241.46 | 241.95 | 237.53 | 238.46 | 423,838 | -2.61(-1.08%) |
Jan 22, 2018 | 240.49 | 243.74 | 240.40 | 241.07 | 491,470 | +0.69(+0.29%) |
Jan 19, 2018 | 235.56 | 241.27 | 235.56 | 240.38 | 448,231 | +5.12(+2.18%) |
Jan 18, 2018 | 235.38 | 235.96 | 233.75 | 235.26 | 568,169 | +0.33(+0.14%) |
Jan 17, 2018 | 232.09 | 235.19 | 230.86 | 234.93 | 736,551 | +4.22(+1.83%) |
Jan 16, 2018 | 231.49 | 233.81 | 228.89 | 230.70 | 489,016 | +0.12(+0.05%) |
Jan 12, 2018 | 230.58 | 230.58 | 230.58 | 0 | +2.20(+0.96%) | |
Jan 11, 2018 | 230.02 | 230.97 | 227.43 | 228.38 | 661,004 | -2.35(-1.02%) |
Jan 10, 2018 | 232.83 | 234.60 | 228.02 | 230.73 | 565,153 | -3.26(-1.39%) |
Jan 09, 2018 | 231.76 | 235.50 | 230.99 | 233.99 | 482,030 | +2.60(+1.12%) |
Jan 08, 2018 | 230.04 | 231.81 | 229.12 | 231.39 | 391,159 | +1.15(+0.50%) |
Jan 05, 2018 | 226.00 | 230.55 | 225.94 | 230.24 | 799,900 | +6.94(+3.11%) |
Jan 04, 2018 | 227.38 | 228.37 | 222.92 | 223.30 | 561,950 | -3.19(-1.41%) |
Jan 03, 2018 | 220.58 | 226.75 | 220.58 | 226.49 | 590,160 | +6.11(+2.77%) |
Jan 02, 2018 | 217.68 | 222.72 | 217.68 | 220.37 | 368,781 | +2.74(+1.26%) |
Dec 29, 2017 | 217.64 | 217.64 | 217.64 | 0 | -2.30(-1.04%) | |
Dec 28, 2017 | 221.29 | 221.76 | 218.62 | 219.93 | 228,424 | -1.01(-0.46%) |
Dec 27, 2017 | 220.71 | 221.96 | 220.09 | 220.94 | 199,066 | +0.75(+0.34%) |
Dec 26, 2017 | 219.11 | 220.91 | 218.06 | 220.19 | 215,391 | +0.64(+0.29%) |
Dec 22, 2017 | 221.00 | 222.33 | 218.70 | 219.55 | 219,892 | -1.97(-0.89%) |
Dec 21, 2017 | 224.19 | 225.42 | 221.45 | 221.52 | 343,638 | -2.84(-1.26%) |
Dec 20, 2017 | 223.68 | 225.43 | 222.78 | 224.36 | 420,946 | +0.73(+0.33%) |
Dec 19, 2017 | 224.23 | 228.14 | 223.13 | 223.63 | 539,582 | -0.18(-0.08%) |
Dec 18, 2017 | 229.49 | 230.47 | 223.39 | 223.81 | 629,952 | -5.23(-2.29%) |
Dec 15, 2017 | 229.57 | 225.49 | 229.04 | 697,040 | +4.44(+1.97%) | |
Dec 14, 2017 | 223.64 | 225.89 | 221.66 | 224.61 | 652,643 | +0.67(+0.30%) |
Dec 13, 2017 | 228.62 | 230.12 | 223.67 | 223.94 | 637,774 | -5.46(-2.38%) |
Dec 12, 2017 | 229.40 | 229.85 | 227.54 | 229.40 | 735,999 | +1.21(+0.53%) |
Dec 11, 2017 | 226.69 | 228.71 | 225.81 | 228.19 | 775,155 | +1.89(+0.83%) |
Dec 08, 2017 | 227.24 | 230.62 | 220.95 | 226.31 | 1,377,021 | -12.23(-5.13%) |
Dec 07, 2017 | 234.69 | 240.82 | 234.69 | 238.53 | 661,358 | +4.73(+2.02%) |
Dec 06, 2017 | 231.16 | 234.07 | 230.71 | 233.81 | 497,732 | +2.18(+0.94%) |
Dec 05, 2017 | 230.84 | 234.97 | 229.58 | 231.63 | 574,674 | +2.15(+0.94%) |
Dec 04, 2017 | 238.37 | 238.88 | 229.34 | 229.48 | 494,552 | -8.35(-3.51%) |
Dec 01, 2017 | 241.33 | 241.68 | 236.72 | 237.83 | 413,977 | -3.08(-1.28%) |
Nov 30, 2017 | 243.16 | 243.45 | 239.68 | 240.91 | 465,163 | -1.41(-0.58%) |
Nov 29, 2017 | 242.70 | 244.25 | 238.54 | 242.32 | 430,041 | -0.66(-0.27%) |
Nov 28, 2017 | 244.01 | 246.30 | 242.92 | 242.98 | 286,183 | -0.04(-0.02%) |
Nov 27, 2017 | 243.14 | 243.80 | 241.74 | 243.02 | 206,412 | +1.00(+0.41%) |
Nov 24, 2017 | 238.89 | 242.35 | 238.89 | 242.02 | 96,343 | +3.39(+1.42%) |
Nov 22, 2017 | 240.58 | 240.81 | 237.37 | 238.63 | 306,895 | -1.21(-0.50%) |
Nov 21, 2017 | 240.95 | 241.99 | 239.02 | 239.84 | 240,895 | +0.17(+0.07%) |
Nov 20, 2017 | 239.17 | 240.11 | 237.46 | 239.67 | 184,830 | +1.29(+0.54%) |
Nov 17, 2017 | 238.05 | 239.90 | 236.14 | 238.38 | 216,507 | -0.80(-0.33%) |
Nov 16, 2017 | 235.62 | 239.47 | 235.62 | 239.18 | 190,087 | +4.78(+2.04%) |
Nov 15, 2017 | 236.53 | 237.54 | 234.21 | 234.40 | 344,161 | -2.12(-0.90%) |
Nov 14, 2017 | 235.96 | 237.90 | 234.32 | 236.51 | 251,477 | -0.29(-0.12%) |
Nov 13, 2017 | 228.89 | 237.41 | 227.41 | 236.80 | 373,000 | +8.00(+3.50%) |
Nov 10, 2017 | 230.71 | 231.15 | 226.85 | 228.80 | 342,278 | -2.89(-1.25%) |
Nov 09, 2017 | 230.32 | 232.23 | 229.40 | 231.69 | 287,049 | +1.47(+0.64%) |
Nov 08, 2017 | 229.41 | 231.03 | 228.20 | 230.22 | 318,939 | +1.15(+0.50%) |
Nov 07, 2017 | 227.44 | 229.35 | 226.01 | 229.07 | 349,710 | +1.69(+0.74%) |
Nov 06, 2017 | 228.17 | 230.32 | 226.97 | 227.38 | 292,648 | -1.63(-0.71%) |
Nov 03, 2017 | 225.97 | 229.25 | 225.46 | 229.01 | 427,230 | +2.37(+1.04%) |
Nov 02, 2017 | 232.80 | 233.77 | 225.73 | 226.65 | 638,759 | -7.06(-3.02%) |
Nov 01, 2017 | 240.27 | 240.30 | 233.19 | 233.71 | 507,524 | -6.28(-2.62%) |
Oct 31, 2017 | 242.24 | 242.78 | 239.45 | 239.99 | 346,776 | -2.49(-1.03%) |
Oct 30, 2017 | 244.00 | 244.19 | 240.48 | 242.48 | 282,452 | -1.68(-0.69%) |
Oct 27, 2017 | 240.44 | 245.12 | 239.51 | 244.16 | 329,106 | +4.02(+1.67%) |
Oct 26, 2017 | 237.36 | 242.77 | 237.36 | 240.14 | 455,289 | +2.51(+1.05%) |
Oct 25, 2017 | 237.58 | 239.00 | 235.11 | 237.63 | 343,731 | -1.65(-0.69%) |
Oct 24, 2017 | 237.87 | 239.28 | 235.79 | 239.28 | 233,946 | +2.24(+0.94%) |
Oct 23, 2017 | 235.85 | 238.58 | 234.64 | 237.04 | 496,988 | +1.96(+0.83%) |
Oct 20, 2017 | 236.70 | 238.06 | 234.22 | 235.09 | 723,189 | -0.73(-0.31%) |
Oct 19, 2017 | 236.28 | 236.44 | 234.36 | 235.81 | 862,620 | +0.30(+0.13%) |
Oct 18, 2017 | 236.28 | 237.05 | 234.83 | 235.52 | 724,359 | -0.20(-0.08%) |
Oct 17, 2017 | 237.53 | 237.92 | 235.26 | 235.72 | 552,168 | -0.97(-0.41%) |
Oct 16, 2017 | 235.62 | 237.48 | 235.62 | 236.68 | 400,017 | +0.95(+0.40%) |
Oct 13, 2017 | 236.58 | 236.58 | 234.84 | 235.74 | 311,141 | -1.67(-0.70%) |
Oct 12, 2017 | 237.11 | 238.60 | 236.51 | 237.40 | 482,342 | +0.15(+0.06%) |
Oct 11, 2017 | 233.11 | 237.32 | 233.11 | 237.25 | 357,460 | +3.55(+1.52%) |
Oct 10, 2017 | 236.31 | 236.31 | 233.24 | 233.71 | 345,084 | -2.65(-1.12%) |
Oct 09, 2017 | 240.35 | 240.73 | 235.25 | 236.35 | 400,393 | -4.70(-1.95%) |
Oct 06, 2017 | 241.04 | 242.35 | 239.78 | 241.06 | 305,636 | -0.34(-0.14%) |
Oct 05, 2017 | 241.08 | 241.83 | 238.97 | 241.40 | 242,161 | +0.64(+0.27%) |
Oct 04, 2017 | 239.54 | 241.98 | 239.54 | 240.76 | 433,929 | +0.91(+0.38%) |
Oct 03, 2017 | 239.75 | 241.74 | 238.06 | 239.85 | 423,640 | -0.44(-0.18%) |
Oct 02, 2017 | 237.63 | 240.37 | 235.97 | 240.29 | 435,101 | +3.45(+1.45%) |
Sep 29, 2017 | 230.90 | 237.03 | 230.51 | 236.84 | 484,622 | +5.50(+2.38%) |
Sep 28, 2017 | 235.39 | 235.59 | 231.03 | 231.34 | 437,023 | -3.82(-1.62%) |
Sep 27, 2017 | 235.59 | 236.35 | 233.40 | 235.16 | 414,673 | -0.43(-0.18%) |
Sep 26, 2017 | 238.92 | 240.36 | 235.09 | 235.59 | 380,670 | -4.00(-1.67%) |
Sep 25, 2017 | 238.71 | 240.88 | 237.07 | 239.58 | 520,169 | +0.08(+0.03%) |
Sep 22, 2017 | 232.70 | 240.41 | 230.43 | 239.50 | 1,198,181 | +7.35(+3.17%) |
Sep 21, 2017 | 235.74 | 235.74 | 231.25 | 232.15 | 637,508 | -3.70(-1.57%) |
Sep 20, 2017 | 236.24 | 239.13 | 232.54 | 235.84 | 737,070 | +0.12(+0.05%) |
Sep 19, 2017 | 248.55 | 248.55 | 235.41 | 235.72 | 1,169,643 | -13.11(-5.27%) |
Sep 18, 2017 | 245.40 | 249.47 | 243.42 | 248.83 | 501,753 | +3.90(+1.59%) |
Sep 15, 2017 | 247.49 | 247.73 | 244.49 | 244.94 | 863,677 | -1.83(-0.74%) |
Sep 14, 2017 | 245.98 | 246.77 | 243.98 | 246.76 | 424,383 | +0.44(+0.18%) |
Sep 13, 2017 | 249.37 | 249.37 | 246.09 | 246.32 | 320,317 | -3.43(-1.37%) |
Sep 12, 2017 | 253.11 | 254.19 | 246.28 | 249.75 | 993,411 | -3.36(-1.33%) |
Sep 11, 2017 | 252.53 | 253.71 | 251.13 | 253.11 | 419,228 | +1.91(+0.76%) |
Sep 08, 2017 | 244.54 | 251.77 | 244.07 | 251.20 | 578,033 | +6.66(+2.72%) |
Sep 07, 2017 | 241.23 | 244.78 | 240.11 | 244.53 | 488,264 | +3.66(+1.52%) |
Sep 06, 2017 | 240.20 | 241.55 | 237.35 | 240.87 | 545,261 | +1.23(+0.51%) |
Sep 05, 2017 | 235.99 | 239.76 | 235.44 | 239.64 | 650,974 | +3.73(+1.58%) |
Sep 01, 2017 | 244.72 | 244.72 | 234.36 | 235.91 | 1,027,880 | -14.63(-5.84%) |
Aug 31, 2017 | 245.63 | 251.19 | 245.63 | 250.55 | 595,081 | +4.72(+1.92%) |
Aug 30, 2017 | 246.27 | 248.03 | 245.19 | 245.83 | 444,108 | -0.04(-0.02%) |
Aug 29, 2017 | 246.87 | 247.61 | 243.90 | 245.87 | 568,029 | -1.48(-0.60%) |
Aug 28, 2017 | 246.97 | 247.94 | 245.73 | 247.35 | 288,813 | +1.30(+0.53%) |
Aug 25, 2017 | 246.33 | 248.51 | 245.85 | 246.05 | 260,109 | +0.67(+0.27%) |
Aug 24, 2017 | 246.75 | 247.30 | 245.15 | 245.38 | 158,526 | -0.70(-0.28%) |
Aug 23, 2017 | 247.88 | 249.87 | 245.82 | 246.08 | 233,523 | -2.76(-1.11%) |
Aug 22, 2017 | 247.07 | 250.09 | 246.70 | 248.84 | 514,402 | +1.42(+0.57%) |
Aug 21, 2017 | 244.91 | 247.62 | 244.59 | 247.42 | 299,145 | +2.65(+1.08%) |
Aug 18, 2017 | 245.47 | 246.64 | 244.23 | 244.78 | 897,485 | -0.13(-0.05%) |
Aug 17, 2017 | 244.04 | 246.37 | 243.00 | 244.91 | 361,262 | +0.61(+0.25%) |
Aug 16, 2017 | 242.81 | 244.93 | 242.24 | 244.30 | 303,935 | +1.65(+0.68%) |
Aug 15, 2017 | 243.45 | 243.91 | 241.22 | 242.65 | 413,458 | -0.36(-0.15%) |
Aug 14, 2017 | 243.60 | 243.74 | 242.00 | 243.01 | 431,210 | +2.36(+0.98%) |
Aug 11, 2017 | 241.02 | 241.90 | 239.23 | 240.65 | 286,538 | +0.93(+0.39%) |
Aug 10, 2017 | 241.02 | 242.84 | 238.91 | 239.72 | 334,466 | -2.72(-1.12%) |
Aug 09, 2017 | 242.71 | 244.24 | 242.11 | 242.44 | 238,262 | -0.88(-0.36%) |
Aug 08, 2017 | 244.36 | 244.72 | 242.77 | 243.32 | 148,984 | -1.04(-0.43%) |
Aug 07, 2017 | 243.68 | 244.76 | 242.47 | 244.36 | 263,150 | +0.91(+0.37%) |
Aug 04, 2017 | 244.62 | 245.34 | 242.55 | 243.45 | 140,753 | -1.06(-0.43%) |
Aug 03, 2017 | 243.80 | 244.91 | 242.90 | 244.50 | 260,969 | +0.51(+0.21%) |
Aug 02, 2017 | 245.16 | 246.07 | 241.17 | 244.00 | 296,637 | -1.02(-0.42%) |
Aug 01, 2017 | 244.85 | 245.94 | 242.77 | 245.01 | 332,646 | +1.42(+0.58%) |
Jul 31, 2017 | 246.72 | 246.90 | 242.73 | 243.60 | 455,659 | -2.73(-1.11%) |
Jul 28, 2017 | 245.76 | 246.71 | 244.16 | 246.32 | 216,517 | -0.04(-0.02%) |
Jul 27, 2017 | 247.10 | 247.34 | 243.38 | 246.36 | 295,405 | -0.37(-0.15%) |
Jul 26, 2017 | 250.21 | 250.28 | 245.88 | 246.73 | 288,002 | -3.82(-1.52%) |
Jul 25, 2017 | 250.48 | 251.28 | 247.71 | 250.55 | 365,081 | +0.21(+0.08%) |
Jul 24, 2017 | 248.05 | 250.48 | 247.22 | 250.34 | 252,832 | +2.21(+0.89%) |
Jul 21, 2017 | 250.62 | 251.46 | 245.92 | 248.13 | 370,951 | -5.58(-2.20%) |
Jul 20, 2017 | 254.60 | 255.58 | 253.51 | 253.72 | 229,052 | -0.90(-0.35%) |
Jul 19, 2017 | 254.42 | 256.10 | 254.00 | 254.61 | 356,052 | +1.73(+0.68%) |
Jul 18, 2017 | 251.53 | 253.01 | 248.74 | 252.89 | 450,343 | +1.22(+0.48%) |
Jul 17, 2017 | 251.13 | 252.54 | 250.41 | 251.67 | 518,927 | +1.62(+0.65%) |
Jul 14, 2017 | 246.65 | 251.74 | 245.15 | 250.05 | 549,834 | +3.91(+1.59%) |
Jul 13, 2017 | 248.14 | 248.64 | 243.61 | 246.14 | 494,706 | -1.46(-0.59%) |
Jul 12, 2017 | 245.11 | 248.52 | 244.35 | 247.60 | 512,353 | +3.38(+1.38%) |
Jul 11, 2017 | 244.04 | 244.71 | 242.28 | 244.23 | 439,499 | +0.39(+0.16%) |
Jul 10, 2017 | 242.01 | 244.36 | 240.60 | 243.84 | 711,387 | +1.41(+0.58%) |
Jul 07, 2017 | 236.89 | 242.97 | 236.46 | 242.43 | 587,300 | +6.53(+2.77%) |
Jul 06, 2017 | 237.16 | 238.95 | 234.99 | 235.90 | 294,372 | -1.84(-0.77%) |
Jul 05, 2017 | 236.19 | 238.25 | 234.26 | 237.74 | 466,004 | +1.65(+0.70%) |
Jul 03, 2017 | 239.12 | 239.62 | 235.73 | 236.09 | 189,584 | -3.04(-1.27%) |
Jun 30, 2017 | 237.97 | 240.95 | 236.72 | 239.12 | 490,750 | +2.30(+0.97%) |
Jun 29, 2017 | 240.73 | 242.38 | 235.45 | 236.83 | 950,321 | -5.22(-2.16%) |
Jun 28, 2017 | 244.65 | 245.00 | 241.26 | 242.05 | 496,522 | -0.90(-0.37%) |
Jun 27, 2017 | 245.38 | 246.38 | 242.93 | 242.95 | 396,589 | -3.51(-1.42%) |
Jun 26, 2017 | 246.24 | 248.19 | 245.23 | 246.45 | 266,606 | +0.57(+0.23%) |
Jun 23, 2017 | 245.35 | 246.49 | 244.52 | 245.88 | 405,972 | +1.13(+0.46%) |
Jun 22, 2017 | 243.74 | 247.49 | 243.05 | 244.76 | 499,727 | +1.20(+0.49%) |
Jun 21, 2017 | 242.94 | 244.91 | 242.07 | 243.56 | 269,226 | +1.07(+0.44%) |
Jun 20, 2017 | 242.51 | 245.59 | 242.20 | 242.49 | 257,309 | +0.68(+0.28%) |
Jun 19, 2017 | 239.22 | 243.19 | 237.65 | 241.81 | 441,321 | +3.16(+1.32%) |
Jun 16, 2017 | 239.78 | 241.20 | 238.56 | 238.65 | 587,117 | -0.89(-0.37%) |
Jun 15, 2017 | 237.63 | 240.10 | 236.23 | 239.54 | 378,191 | +0.85(+0.36%) |
Jun 14, 2017 | 241.58 | 242.06 | 237.41 | 238.69 | 313,568 | -1.89(-0.78%) |
Jun 13, 2017 | 237.08 | 241.80 | 236.82 | 240.58 | 321,453 | +4.12(+1.74%) |
Jun 12, 2017 | 236.84 | 237.19 | 230.98 | 236.46 | 538,035 | -0.68(-0.29%) |
Jun 09, 2017 | 241.20 | 242.18 | 234.75 | 237.14 | 819,551 | -4.32(-1.79%) |
Jun 08, 2017 | 242.69 | 239.62 | 241.46 | 583,479 | -1.34(-0.55%) | |
Jun 07, 2017 | 242.50 | 243.59 | 240.73 | 242.80 | 454,619 | +1.48(+0.61%) |
Jun 06, 2017 | 240.23 | 241.94 | 238.60 | 241.32 | 333,944 | +0.73(+0.30%) |
Jun 05, 2017 | 239.05 | 243.07 | 238.38 | 240.59 | 846,386 | +2.57(+1.08%) |
Jun 02, 2017 | 227.36 | 240.12 | 226.44 | 238.03 | 1,154,987 | +18.51(+8.43%) |