Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 163.41 | 160.89 | 160.97 | 1,881,852 | -1.80(-1.10%) | |
Jun 28, 2018 | 161.68 | 163.17 | 158.40 | 162.76 | 1,480,166 | +1.91(+1.19%) |
Jun 27, 2018 | 163.24 | 164.71 | 160.78 | 160.85 | 1,494,797 | -3.20(-1.95%) |
Jun 26, 2018 | 164.51 | 165.78 | 160.97 | 164.05 | 1,808,294 | -1.28(-0.78%) |
Jun 25, 2018 | 167.39 | 167.39 | 163.66 | 165.33 | 1,811,969 | -2.11(-1.26%) |
Jun 22, 2018 | 167.83 | 168.40 | 166.43 | 167.44 | 2,068,388 | +0.90(+0.54%) |
Jun 21, 2018 | 168.32 | 169.43 | 165.96 | 166.54 | 1,292,772 | -2.61(-1.54%) |
Jun 20, 2018 | 167.96 | 172.59 | 167.41 | 169.15 | 2,842,269 | +2.07(+1.24%) |
Jun 19, 2018 | 164.46 | 167.25 | 162.97 | 167.08 | 2,106,963 | +1.28(+0.77%) |
Jun 18, 2018 | 165.04 | 166.41 | 164.60 | 165.79 | 1,633,649 | -1.41(-0.84%) |
Jun 15, 2018 | 167.95 | 167.95 | 167.20 | 3,955,836 | -0.74(-0.44%) | |
Jun 14, 2018 | 164.52 | 168.28 | 164.04 | 167.95 | 3,277,114 | +3.59(+2.19%) |
Jun 13, 2018 | 165.97 | 167.59 | 164.22 | 164.36 | 3,197,944 | -0.71(-0.43%) |
Jun 12, 2018 | 164.82 | 167.03 | 163.22 | 165.06 | 2,468,427 | -0.08(-0.05%) |
Jun 11, 2018 | 165.58 | 167.94 | 163.13 | 165.14 | 3,601,786 | +0.67(+0.40%) |
Jun 08, 2018 | 157.35 | 164.91 | 156.60 | 164.47 | 5,478,377 | +6.84(+4.34%) |
Jun 07, 2018 | 153.95 | 159.26 | 153.26 | 157.64 | 5,189,010 | +7.62(+5.08%) |
Jun 06, 2018 | 150.52 | 150.02 | 2,626,511 | +3.06(+2.08%) | ||
Jun 05, 2018 | 146.02 | 149.61 | 144.98 | 146.96 | 2,692,561 | +1.00(+0.68%) |
Jun 04, 2018 | 149.34 | 149.45 | 143.11 | 145.96 | 3,749,047 | -3.69(-2.46%) |
Jun 01, 2018 | 146.49 | 149.98 | 145.37 | 149.65 | 2,378,456 | +4.06(+2.79%) |
May 31, 2018 | 146.47 | 147.11 | 144.38 | 145.60 | 2,540,938 | -0.70(-0.48%) |
May 30, 2018 | 146.97 | 148.24 | 141.96 | 146.29 | 4,400,775 | +0.47(+0.33%) |
May 29, 2018 | 147.11 | 147.59 | 144.51 | 145.82 | 2,432,760 | -2.87(-1.93%) |
May 25, 2018 | 148.69 | 148.69 | 148.69 | 0 | +0.33(+0.22%) | |
May 24, 2018 | 150.47 | 151.05 | 148.21 | 148.36 | 1,798,593 | -2.21(-1.47%) |
May 23, 2018 | 148.67 | 151.96 | 148.67 | 150.57 | 1,636,019 | +0.94(+0.63%) |
May 22, 2018 | 149.06 | 150.61 | 148.71 | 149.63 | 1,852,055 | +0.74(+0.50%) |
May 21, 2018 | 153.05 | 153.49 | 148.52 | 148.89 | 2,543,689 | -4.07(-2.66%) |
May 18, 2018 | 154.47 | 155.77 | 152.55 | 152.96 | 2,591,206 | -1.74(-1.12%) |
May 17, 2018 | 149.26 | 154.83 | 148.97 | 154.70 | 3,617,313 | +5.50(+3.69%) |
May 16, 2018 | 147.56 | 150.73 | 146.95 | 149.20 | 1,883,764 | +2.34(+1.60%) |
May 15, 2018 | 147.74 | 147.76 | 145.19 | 146.85 | 2,512,306 | -1.49(-1.00%) |
May 14, 2018 | 147.63 | 150.16 | 147.52 | 148.34 | 1,874,130 | +0.66(+0.45%) |
May 11, 2018 | 145.98 | 147.73 | 144.35 | 147.68 | 2,656,304 | +1.69(+1.16%) |
May 10, 2018 | 141.41 | 147.77 | 141.27 | 145.99 | 4,104,427 | +5.41(+3.85%) |
May 09, 2018 | 138.40 | 141.35 | 137.78 | 140.58 | 3,038,573 | +2.38(+1.72%) |
May 08, 2018 | 141.51 | 141.99 | 138.11 | 138.19 | 5,477,572 | -3.16(-2.24%) |
May 07, 2018 | 143.43 | 144.55 | 141.26 | 141.36 | 2,458,823 | -2.12(-1.48%) |
May 04, 2018 | 142.04 | 143.89 | 141.51 | 143.48 | 1,778,543 | +1.63(+1.15%) |
May 03, 2018 | 144.91 | 145.23 | 140.06 | 141.85 | 3,958,644 | -3.34(-2.30%) |
May 02, 2018 | 146.20 | 148.89 | 145.09 | 145.18 | 2,970,876 | -1.80(-1.22%) |
May 01, 2018 | 147.23 | 148.53 | 145.06 | 146.98 | 3,382,576 | -0.68(-0.46%) |
Apr 30, 2018 | 159.53 | 160.00 | 147.59 | 147.66 | 5,901,315 | -8.06(-5.18%) |
Apr 27, 2018 | 154.92 | 156.60 | 153.76 | 155.72 | 1,975,201 | +1.45(+0.94%) |
Apr 26, 2018 | 151.84 | 155.11 | 151.39 | 154.27 | 3,408,236 | +3.28(+2.17%) |
Apr 25, 2018 | 150.70 | 151.09 | 148.86 | 151.00 | 1,769,596 | +0.21(+0.14%) |
Apr 24, 2018 | 154.21 | 154.65 | 149.66 | 150.78 | 2,460,190 | -2.87(-1.87%) |
Apr 23, 2018 | 152.57 | 155.41 | 152.57 | 153.66 | 1,927,114 | +1.33(+0.87%) |
Apr 20, 2018 | 152.98 | 154.87 | 151.15 | 152.33 | 3,309,425 | -0.08(-0.05%) |
Apr 19, 2018 | 159.02 | 162.30 | 145.63 | 152.41 | 12,662,698 | -6.72(-4.22%) |
Apr 18, 2018 | 161.07 | 161.11 | 159.00 | 159.12 | 1,516,426 | -1.20(-0.75%) |
Apr 17, 2018 | 160.78 | 161.26 | 159.64 | 160.33 | 1,502,719 | +0.36(+0.23%) |
Apr 16, 2018 | 159.22 | 160.57 | 157.13 | 159.96 | 1,860,128 | +2.00(+1.27%) |
Apr 13, 2018 | 160.92 | 162.31 | 157.01 | 157.96 | 1,547,998 | -1.87(-1.17%) |
Apr 12, 2018 | 159.47 | 160.49 | 158.48 | 159.83 | 1,080,602 | +1.20(+0.76%) |
Apr 11, 2018 | 157.26 | 160.06 | 156.93 | 158.62 | 1,318,863 | +0.72(+0.46%) |
Apr 10, 2018 | 156.66 | 158.29 | 155.40 | 157.90 | 1,928,159 | +2.34(+1.50%) |
Apr 09, 2018 | 156.51 | 158.22 | 154.74 | 155.57 | 1,919,405 | +0.35(+0.22%) |
Apr 06, 2018 | 157.61 | 157.61 | 153.57 | 155.22 | 2,191,254 | -3.47(-2.19%) |
Apr 05, 2018 | 160.90 | 160.90 | 158.12 | 158.69 | 1,945,799 | -1.29(-0.80%) |
Apr 04, 2018 | 157.10 | 160.46 | 156.07 | 159.98 | 2,246,005 | +1.66(+1.05%) |
Apr 03, 2018 | 156.85 | 158.47 | 152.25 | 158.32 | 1,876,640 | +2.37(+1.52%) |
Apr 02, 2018 | 160.83 | 161.73 | 154.23 | 155.94 | 3,440,042 | -5.79(-3.58%) |
Mar 29, 2018 | 161.73 | 161.73 | 161.73 | 0 | +2.54(+1.59%) | |
Mar 28, 2018 | 154.72 | 161.80 | 154.72 | 159.19 | 3,984,179 | +5.12(+3.32%) |
Mar 27, 2018 | 154.60 | 157.15 | 152.62 | 154.07 | 2,376,274 | +0.11(+0.07%) |
Mar 26, 2018 | 155.20 | 155.73 | 149.63 | 153.96 | 3,337,686 | +0.69(+0.45%) |
Mar 23, 2018 | 157.07 | 158.25 | 153.07 | 153.26 | 2,516,835 | -2.98(-1.91%) |
Mar 22, 2018 | 156.18 | 158.50 | 155.69 | 156.24 | 2,691,451 | -1.08(-0.68%) |
Mar 21, 2018 | 157.41 | 159.40 | 156.78 | 157.32 | 2,193,104 | +0.08(+0.05%) |
Mar 20, 2018 | 159.88 | 160.71 | 156.16 | 157.24 | 4,186,628 | -2.55(-1.59%) |
Mar 19, 2018 | 161.44 | 163.07 | 158.23 | 159.79 | 2,973,364 | -2.58(-1.59%) |
Mar 16, 2018 | 160.30 | 164.15 | 160.24 | 162.37 | 3,986,897 | +2.73(+1.71%) |
Mar 15, 2018 | 160.70 | 162.01 | 158.55 | 159.64 | 3,809,192 | -0.90(-0.56%) |
Mar 14, 2018 | 156.88 | 162.27 | 156.88 | 160.55 | 5,283,262 | +3.72(+2.37%) |
Mar 13, 2018 | 152.98 | 158.18 | 152.55 | 156.83 | 4,506,425 | +4.59(+3.02%) |
Mar 12, 2018 | 151.45 | 153.80 | 151.38 | 152.23 | 2,857,364 | +1.09(+0.72%) |
Mar 09, 2018 | 148.92 | 151.29 | 147.79 | 151.15 | 3,599,547 | +3.63(+2.46%) |
Mar 08, 2018 | 147.96 | 148.44 | 145.60 | 147.52 | 3,586,509 | +0.27(+0.18%) |
Mar 07, 2018 | 147.30 | 147.25 | 3,046,437 | +2.41(+1.67%) | ||
Mar 06, 2018 | 143.43 | 145.79 | 142.43 | 144.84 | 3,438,402 | +1.90(+1.33%) |
Mar 05, 2018 | 137.83 | 143.82 | 137.24 | 142.93 | 4,192,093 | +4.53(+3.27%) |
Mar 02, 2018 | 141.44 | 141.53 | 137.52 | 138.41 | 8,808,133 | -4.01(-2.81%) |
Mar 01, 2018 | 144.88 | 145.88 | 139.30 | 142.41 | 9,719,064 | -5.79(-3.91%) |
Feb 28, 2018 | 154.63 | 154.81 | 147.28 | 148.21 | 6,253,325 | -5.47(-3.56%) |
Feb 27, 2018 | 158.28 | 159.42 | 153.63 | 153.68 | 3,386,039 | -4.93(-3.11%) |
Feb 26, 2018 | 155.11 | 159.00 | 154.54 | 158.61 | 2,816,783 | +3.51(+2.26%) |
Feb 23, 2018 | 154.56 | 155.54 | 153.14 | 155.09 | 2,699,611 | +2.57(+1.69%) |
Feb 22, 2018 | 152.13 | 152.52 | 2,888,702 | +0.09(+0.06%) | ||
Feb 21, 2018 | 153.33 | 154.77 | 152.36 | 152.43 | 2,808,597 | -1.22(-0.80%) |
Feb 20, 2018 | 156.03 | 156.87 | 153.33 | 153.66 | 2,579,940 | -3.30(-2.10%) |
Feb 16, 2018 | 156.96 | 156.96 | 156.96 | 0 | -0.41(-0.26%) | |
Feb 15, 2018 | 160.88 | 162.19 | 155.69 | 157.37 | 3,557,090 | -2.07(-1.30%) |
Feb 14, 2018 | 150.41 | 159.79 | 149.27 | 159.44 | 5,100,183 | +7.57(+4.98%) |
Feb 13, 2018 | 151.87 | 3,387,861 | -3.58(-2.30%) | |||
Feb 12, 2018 | 156.96 | 157.63 | 153.35 | 155.45 | 3,205,007 | -0.30(-0.19%) |
Feb 09, 2018 | 157.92 | 159.39 | 150.89 | 155.75 | 4,432,030 | -1.37(-0.87%) |
Feb 08, 2018 | 163.28 | 165.13 | 157.03 | 157.11 | 3,785,571 | -5.92(-3.63%) |
Feb 07, 2018 | 161.64 | 165.39 | 159.86 | 163.04 | 3,888,623 | +1.97(+1.22%) |
Feb 06, 2018 | 159.12 | 167.26 | 153.38 | 161.06 | 8,656,450 | -0.77(-0.47%) |
Feb 05, 2018 | 164.48 | 164.99 | 158.46 | 161.83 | 4,808,430 | -3.23(-1.96%) |
Feb 02, 2018 | 170.07 | 170.43 | 164.88 | 165.06 | 3,541,268 | -5.77(-3.38%) |
Feb 01, 2018 | 172.21 | 173.14 | 170.42 | 170.83 | 2,201,443 | -1.65(-0.95%) |
Jan 31, 2018 | 176.38 | 176.89 | 171.88 | 172.48 | 3,065,553 | -3.94(-2.23%) |
Jan 30, 2018 | 176.20 | 176.20 | 175.10 | 176.42 | 2,452,343 | -2.79(-1.56%) |
Jan 29, 2018 | 181.74 | 181.74 | 178.94 | 179.22 | 2,763,722 | +0.35(+0.20%) |
Jan 26, 2018 | 179.16 | 179.33 | 176.38 | 178.86 | 2,063,763 | -0.18(-0.10%) |
Jan 25, 2018 | 178.91 | 179.60 | 176.19 | 179.04 | 2,094,176 | +0.38(+0.21%) |
Jan 24, 2018 | 180.26 | 181.69 | 177.71 | 178.66 | 2,092,219 | -1.28(-0.71%) |
Jan 23, 2018 | 182.28 | 184.99 | 178.26 | 179.94 | 4,016,678 | -0.09(-0.05%) |
Jan 22, 2018 | 173.19 | 180.30 | 172.93 | 180.03 | 5,506,323 | +6.53(+3.76%) |
Jan 19, 2018 | 173.06 | 174.12 | 171.39 | 173.50 | 4,225,855 | +1.62(+0.94%) |
Jan 18, 2018 | 169.62 | 172.18 | 168.50 | 171.89 | 2,946,319 | +2.79(+1.65%) |
Jan 17, 2018 | 171.71 | 171.71 | 168.72 | 169.09 | 2,320,104 | -1.86(-1.09%) |
Jan 16, 2018 | 169.32 | 172.04 | 168.98 | 170.95 | 2,770,468 | +2.50(+1.48%) |
Jan 12, 2018 | 168.45 | 168.45 | 168.45 | 0 | -1.02(-0.60%) | |
Jan 11, 2018 | 166.96 | 169.70 | 166.31 | 169.48 | 2,105,863 | +3.00(+1.80%) |
Jan 10, 2018 | 166.48 | 2,214,782 | -1.59(-0.94%) | |||
Jan 09, 2018 | 164.09 | 169.65 | 163.65 | 168.07 | 3,896,535 | +4.87(+2.98%) |
Jan 08, 2018 | 165.50 | 165.78 | 161.06 | 163.20 | 2,925,045 | -1.66(-1.00%) |
Jan 05, 2018 | 164.99 | 165.36 | 163.62 | 164.85 | 1,828,488 | +0.68(+0.41%) |
Jan 04, 2018 | 163.81 | 164.56 | 161.56 | 164.18 | 1,821,289 | +1.38(+0.85%) |
Jan 03, 2018 | 164.58 | 165.03 | 161.53 | 162.80 | 2,726,551 | -0.17(-0.11%) |
Jan 02, 2018 | 156.97 | 163.74 | 156.41 | 162.97 | 3,304,200 | +6.45(+4.12%) |
Dec 29, 2017 | 156.52 | 156.52 | 156.52 | 0 | -0.99(-0.63%) | |
Dec 28, 2017 | 157.82 | 158.36 | 156.13 | 157.51 | 2,214,455 | -0.91(-0.57%) |
Dec 27, 2017 | 157.32 | 159.97 | 157.16 | 158.42 | 2,162,169 | +1.08(+0.69%) |
Dec 26, 2017 | 157.43 | 159.21 | 157.16 | 157.34 | 1,702,213 | -0.44(-0.28%) |
Dec 22, 2017 | 160.63 | 160.90 | 156.81 | 157.78 | 2,700,713 | -2.61(-1.63%) |
Dec 21, 2017 | 158.22 | 161.15 | 157.96 | 160.40 | 3,189,634 | +1.84(+1.16%) |
Dec 20, 2017 | 162.57 | 162.97 | 158.31 | 158.56 | 3,375,673 | -3.69(-2.28%) |
Dec 19, 2017 | 163.71 | 165.15 | 162.16 | 162.25 | 2,763,216 | -1.28(-0.78%) |
Dec 18, 2017 | 164.45 | 166.58 | 163.28 | 163.53 | 3,020,701 | -0.74(-0.45%) |
Dec 15, 2017 | 164.99 | 167.06 | 163.24 | 164.27 | 4,396,921 | +0.71(+0.43%) |
Dec 14, 2017 | 162.12 | 167.64 | 161.47 | 163.56 | 3,894,329 | +1.63(+1.00%) |
Dec 13, 2017 | 163.62 | 165.14 | 160.99 | 161.94 | 2,324,846 | -2.52(-1.53%) |
Dec 12, 2017 | 164.45 | 166.43 | 164.25 | 164.45 | 2,073,453 | -0.85(-0.52%) |
Dec 11, 2017 | 161.47 | 166.28 | 159.91 | 165.30 | 3,022,624 | +4.75(+2.96%) |
Dec 08, 2017 | 160.56 | 161.50 | 157.48 | 160.56 | 3,011,893 | +2.80(+1.78%) |
Dec 07, 2017 | 158.89 | 159.79 | 155.88 | 157.75 | 3,035,648 | -3.00(-1.86%) |
Dec 06, 2017 | 158.94 | 161.39 | 156.73 | 160.75 | 3,824,225 | +3.56(+2.26%) |
Dec 05, 2017 | 156.25 | 158.34 | 153.16 | 157.19 | 7,911,162 | -2.51(-1.57%) |
Dec 04, 2017 | 162.95 | 163.19 | 158.89 | 159.70 | 3,572,818 | -2.91(-1.79%) |
Dec 01, 2017 | 166.33 | 167.44 | 161.71 | 162.61 | 4,160,059 | -3.72(-2.24%) |
Nov 30, 2017 | 168.03 | 170.01 | 164.60 | 166.33 | 3,701,345 | -1.78(-1.06%) |
Nov 29, 2017 | 168.40 | 171.89 | 167.70 | 168.11 | 4,031,397 | +3.61(+2.19%) |
Nov 28, 2017 | 165.62 | 166.16 | 161.16 | 164.50 | 3,054,277 | -0.44(-0.27%) |
Nov 27, 2017 | 166.10 | 167.01 | 163.77 | 164.94 | 2,395,770 | -1.10(-0.66%) |
Nov 24, 2017 | 167.45 | 167.86 | 165.64 | 166.04 | 833,678 | -1.24(-0.74%) |
Nov 22, 2017 | 163.62 | 168.48 | 162.81 | 167.28 | 2,985,204 | +3.98(+2.44%) |
Nov 21, 2017 | 163.86 | 164.87 | 162.54 | 163.30 | 3,090,680 | -0.43(-0.26%) |
Nov 20, 2017 | 167.21 | 167.68 | 162.38 | 163.74 | 3,138,717 | -3.60(-2.15%) |
Nov 17, 2017 | 166.49 | 168.63 | 165.39 | 167.33 | 2,946,469 | +0.07(+0.04%) |
Nov 16, 2017 | 165.72 | 167.93 | 164.13 | 167.26 | 2,538,038 | +2.35(+1.43%) |
Nov 15, 2017 | 163.45 | 166.05 | 162.53 | 164.91 | 2,654,742 | +1.17(+0.72%) |
Nov 14, 2017 | 166.60 | 167.24 | 163.01 | 163.74 | 2,254,655 | -2.47(-1.49%) |
Nov 13, 2017 | 163.69 | 166.49 | 161.63 | 166.21 | 2,728,454 | +2.10(+1.28%) |
Nov 10, 2017 | 164.28 | 165.38 | 162.76 | 164.11 | 3,412,223 | -0.75(-0.46%) |
Nov 09, 2017 | 165.82 | 167.34 | 164.22 | 164.86 | 2,325,674 | -1.91(-1.15%) |
Nov 08, 2017 | 164.86 | 167.10 | 164.86 | 166.78 | 3,061,032 | +1.94(+1.18%) |
Nov 07, 2017 | 166.77 | 167.09 | 164.57 | 164.84 | 4,466,527 | -1.31(-0.79%) |
Nov 06, 2017 | 166.77 | 169.26 | 165.80 | 166.14 | 4,258,049 | -0.55(-0.33%) |
Nov 03, 2017 | 167.68 | 168.07 | 164.77 | 166.69 | 3,636,503 | -0.44(-0.26%) |
Nov 02, 2017 | 173.73 | 174.68 | 163.43 | 167.13 | 9,663,109 | -8.77(-4.98%) |
Nov 01, 2017 | 168.28 | 179.50 | 161.66 | 175.90 | 12,450,785 | +7.00(+4.15%) |
Oct 31, 2017 | 171.09 | 172.62 | 167.51 | 168.90 | 5,308,407 | -1.34(-0.79%) |
Oct 30, 2017 | 170.57 | 173.24 | 169.16 | 170.24 | 3,899,249 | -0.17(-0.10%) |
Oct 27, 2017 | 167.93 | 170.54 | 166.97 | 170.41 | 4,026,274 | +2.37(+1.41%) |
Oct 26, 2017 | 171.36 | 172.56 | 166.45 | 168.04 | 6,087,150 | -3.82(-2.22%) |
Oct 25, 2017 | 174.35 | 174.85 | 169.96 | 171.86 | 7,543,552 | -2.46(-1.41%) |
Oct 24, 2017 | 178.44 | 179.53 | 174.18 | 174.32 | 5,903,637 | -4.62(-2.58%) |
Oct 23, 2017 | 179.78 | 181.74 | 178.77 | 178.94 | 3,079,181 | -0.49(-0.27%) |
Oct 20, 2017 | 181.63 | 182.98 | 178.26 | 179.43 | 4,990,242 | -0.94(-0.52%) |
Oct 19, 2017 | 176.30 | 181.72 | 174.20 | 180.37 | 8,000,707 | +2.02(+1.13%) |
Oct 18, 2017 | 186.79 | 188.05 | 177.01 | 178.35 | 14,438,441 | -10.13(-5.38%) |
Oct 17, 2017 | 189.65 | 194.36 | 188.02 | 188.48 | 5,347,888 | -0.60(-0.32%) |
Oct 16, 2017 | 195.88 | 197.19 | 183.07 | 189.08 | 9,995,648 | -6.78(-3.46%) |
Oct 13, 2017 | 195.54 | 197.49 | 193.89 | 195.85 | 1,905,616 | +1.37(+0.71%) |
Oct 12, 2017 | 197.69 | 197.72 | 193.98 | 194.48 | 2,065,953 | -2.41(-1.22%) |
Oct 11, 2017 | 197.56 | 199.21 | 196.80 | 196.89 | 2,282,607 | -0.77(-0.39%) |
Oct 10, 2017 | 193.93 | 198.09 | 193.83 | 197.66 | 2,822,384 | +4.27(+2.21%) |
Oct 09, 2017 | 196.20 | 196.79 | 193.03 | 193.40 | 2,623,058 | -3.63(-1.84%) |
Oct 06, 2017 | 199.65 | 200.22 | 196.59 | 197.03 | 1,735,731 | -2.43(-1.22%) |
Oct 05, 2017 | 198.22 | 201.24 | 197.79 | 199.46 | 2,104,979 | +0.87(+0.44%) |
Oct 04, 2017 | 198.50 | 200.28 | 198.04 | 198.59 | 1,807,313 | -1.34(-0.67%) |
Oct 03, 2017 | 202.84 | 204.98 | 198.67 | 199.93 | 2,210,967 | -1.12(-0.56%) |
Oct 02, 2017 | 196.08 | 201.29 | 195.24 | 201.06 | 2,426,460 | +5.75(+2.94%) |
Sep 29, 2017 | 194.98 | 195.72 | 192.93 | 195.31 | 2,815,136 | +0.83(+0.43%) |
Sep 28, 2017 | 198.22 | 199.05 | 194.12 | 194.48 | 2,734,738 | -4.02(-2.03%) |
Sep 27, 2017 | 197.74 | 198.50 | 2,312,379 | -1.10(-0.55%) | ||
Sep 26, 2017 | 202.04 | 206.79 | 198.74 | 199.60 | 3,442,508 | -2.06(-1.02%) |
Sep 25, 2017 | 200.24 | 203.25 | 198.28 | 201.66 | 4,178,830 | +6.63(+3.40%) |
Sep 22, 2017 | 192.98 | 199.41 | 191.95 | 195.03 | 4,096,482 | +1.90(+0.98%) |
Sep 21, 2017 | 198.51 | 198.69 | 193.07 | 193.13 | 6,168,707 | -7.00(-3.50%) |
Sep 20, 2017 | 201.78 | 204.05 | 199.07 | 200.12 | 5,744,379 | -4.77(-2.33%) |
Sep 19, 2017 | 211.64 | 212.55 | 203.35 | 204.89 | 5,683,215 | -6.23(-2.95%) |
Sep 18, 2017 | 211.02 | 216.84 | 210.54 | 211.12 | 3,117,571 | +1.19(+0.57%) |
Sep 15, 2017 | 213.70 | 214.07 | 209.52 | 209.93 | 3,513,102 | -3.25(-1.52%) |
Sep 14, 2017 | 215.75 | 216.22 | 212.83 | 213.18 | 2,059,584 | -2.64(-1.22%) |
Sep 13, 2017 | 220.14 | 220.68 | 214.99 | 215.82 | 3,081,031 | -4.52(-2.05%) |
Sep 12, 2017 | 222.04 | 222.26 | 218.85 | 220.34 | 1,917,842 | -1.11(-0.50%) |
Sep 11, 2017 | 224.91 | 226.25 | 220.95 | 221.45 | 2,248,779 | -1.12(-0.50%) |
Sep 08, 2017 | 216.63 | 224.78 | 214.63 | 222.57 | 3,343,145 | +5.35(+2.47%) |
Sep 07, 2017 | 213.24 | 217.74 | 212.74 | 217.21 | 1,901,871 | +4.12(+1.93%) |
Sep 06, 2017 | 214.28 | 214.88 | 211.94 | 213.09 | 1,308,338 | -0.16(-0.08%) |
Sep 05, 2017 | 216.32 | 217.03 | 213.09 | 213.26 | 1,404,605 | -3.76(-1.73%) |
Sep 01, 2017 | 219.08 | 221.07 | 215.91 | 217.02 | 1,712,096 | -1.67(-0.76%) |
Aug 31, 2017 | 214.52 | 220.59 | 214.43 | 218.69 | 2,710,362 | +5.36(+2.51%) |
Aug 30, 2017 | 212.92 | 214.75 | 211.42 | 213.33 | 1,601,716 | +0.27(+0.13%) |
Aug 29, 2017 | 213.41 | 213.56 | 209.86 | 213.06 | 1,401,204 | -0.34(-0.16%) |
Aug 28, 2017 | 211.39 | 213.69 | 211.38 | 213.41 | 1,594,995 | +2.03(+0.96%) |
Aug 25, 2017 | 213.37 | 213.67 | 211.38 | 211.38 | 1,300,573 | -1.80(-0.85%) |
Aug 24, 2017 | 212.21 | 215.37 | 211.84 | 213.18 | 1,686,862 | +1.36(+0.64%) |
Aug 23, 2017 | 212.88 | 213.89 | 211.42 | 211.82 | 1,537,315 | -1.41(-0.66%) |
Aug 22, 2017 | 212.99 | 214.60 | 211.61 | 213.23 | 1,926,024 | +0.74(+0.35%) |
Aug 21, 2017 | 213.35 | 214.65 | 211.95 | 212.48 | 2,451,458 | -0.97(-0.46%) |
Aug 18, 2017 | 213.85 | 215.03 | 212.59 | 213.46 | 2,105,243 | -0.74(-0.35%) |
Aug 17, 2017 | 217.17 | 218.33 | 213.57 | 214.20 | 3,199,429 | -3.07(-1.41%) |
Aug 16, 2017 | 220.25 | 220.73 | 216.39 | 217.27 | 3,721,782 | -2.34(-1.06%) |
Aug 15, 2017 | 221.07 | 221.82 | 219.41 | 219.60 | 2,067,767 | -1.42(-0.64%) |
Aug 14, 2017 | 221.99 | 224.06 | 220.89 | 221.03 | 1,515,105 | -0.23(-0.10%) |
Aug 11, 2017 | 220.35 | 223.27 | 219.74 | 221.26 | 1,916,564 | +0.65(+0.29%) |
Aug 10, 2017 | 225.49 | 225.97 | 220.27 | 220.61 | 2,512,986 | -5.48(-2.42%) |
Aug 09, 2017 | 227.77 | 229.61 | 225.84 | 226.09 | 2,125,415 | -1.68(-0.74%) |
Aug 08, 2017 | 229.89 | 233.25 | 227.52 | 227.77 | 2,874,103 | -1.41(-0.61%) |
Aug 07, 2017 | 230.58 | 231.07 | 228.92 | 229.18 | 1,598,932 | -1.36(-0.59%) |
Aug 04, 2017 | 237.07 | 237.10 | 229.67 | 230.54 | 3,173,144 | -7.32(-3.08%) |
Aug 03, 2017 | 235.62 | 239.68 | 230.88 | 237.86 | 3,593,920 | +0.17(+0.07%) |
Aug 02, 2017 | 239.71 | 240.07 | 236.76 | 237.69 | 1,911,866 | -1.92(-0.80%) |
Aug 01, 2017 | 239.64 | 241.34 | 239.19 | 239.61 | 2,115,379 | -0.12(-0.05%) |
Jul 31, 2017 | 241.42 | 242.77 | 239.55 | 239.74 | 1,497,488 | -0.65(-0.27%) |
Jul 28, 2017 | 241.61 | 242.26 | 239.15 | 240.38 | 1,631,502 | -1.09(-0.45%) |
Jul 27, 2017 | 243.21 | 243.21 | 239.90 | 241.47 | 2,009,955 | -1.89(-0.78%) |
Jul 26, 2017 | 241.90 | 243.81 | 241.01 | 243.36 | 1,364,490 | +1.45(+0.60%) |
Jul 25, 2017 | 241.32 | 243.98 | 240.03 | 241.91 | 2,453,049 | +1.04(+0.43%) |
Jul 24, 2017 | 238.03 | 241.82 | 236.95 | 240.87 | 1,929,216 | +2.42(+1.02%) |
Jul 21, 2017 | 236.56 | 239.22 | 236.46 | 238.44 | 2,641,742 | +1.81(+0.76%) |
Jul 20, 2017 | 235.07 | 239.07 | 234.76 | 236.64 | 2,539,640 | +2.53(+1.08%) |
Jul 19, 2017 | 233.46 | 235.40 | 232.88 | 234.11 | 1,210,141 | +0.65(+0.28%) |
Jul 18, 2017 | 234.98 | 235.09 | 232.41 | 233.46 | 1,503,768 | -1.71(-0.73%) |
Jul 17, 2017 | 234.47 | 236.87 | 233.95 | 235.17 | 1,514,015 | +1.60(+0.68%) |
Jul 14, 2017 | 231.44 | 234.45 | 231.44 | 233.58 | 1,043,459 | +1.63(+0.70%) |
Jul 13, 2017 | 233.08 | 233.48 | 230.67 | 231.94 | 1,556,461 | -1.39(-0.59%) |
Jul 12, 2017 | 231.12 | 234.94 | 230.69 | 233.33 | 1,536,429 | +3.30(+1.43%) |
Jul 11, 2017 | 228.55 | 231.34 | 228.55 | 230.03 | 1,688,430 | +0.90(+0.39%) |
Jul 10, 2017 | 228.72 | 230.02 | 228.03 | 229.13 | 1,157,424 | +0.46(+0.20%) |
Jul 07, 2017 | 229.85 | 230.50 | 227.22 | 228.68 | 1,743,287 | -0.82(-0.36%) |
Jul 06, 2017 | 230.88 | 232.33 | 229.41 | 229.49 | 1,642,742 | -2.60(-1.12%) |
Jul 05, 2017 | 231.22 | 233.58 | 230.39 | 232.10 | 1,973,695 | +0.29(+0.13%) |