Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 215.81 | 210.86 | 214.27 | 1,150,079 | +2.93(+1.39%) | |
Jun 28, 2018 | 212.54 | 212.54 | 208.87 | 211.34 | 874,995 | -0.56(-0.26%) |
Jun 27, 2018 | 212.86 | 214.31 | 210.43 | 211.90 | 1,207,065 | -1.60(-0.75%) |
Jun 26, 2018 | 212.51 | 214.27 | 211.32 | 213.50 | 604,072 | +2.00(+0.95%) |
Jun 25, 2018 | 211.87 | 211.87 | 209.00 | 211.50 | 640,434 | -0.37(-0.17%) |
Jun 22, 2018 | 211.06 | 212.22 | 208.20 | 211.87 | 973,375 | +0.96(+0.46%) |
Jun 21, 2018 | 211.42 | 212.09 | 209.87 | 210.91 | 784,760 | +0.20(+0.09%) |
Jun 20, 2018 | 211.22 | 212.59 | 209.81 | 210.71 | 571,613 | +0.12(+0.06%) |
Jun 19, 2018 | 207.85 | 210.85 | 207.85 | 210.59 | 859,266 | +0.44(+0.21%) |
Jun 18, 2018 | 210.96 | 212.04 | 209.55 | 210.15 | 976,009 | -2.86(-1.34%) |
Jun 15, 2018 | 214.11 | 210.84 | 213.01 | 824,345 | -1.10(-0.51%) | |
Jun 14, 2018 | 210.00 | 214.64 | 209.98 | 214.11 | 780,779 | +4.50(+2.15%) |
Jun 13, 2018 | 214.03 | 214.48 | 209.47 | 209.61 | 903,274 | -4.34(-2.03%) |
Jun 12, 2018 | 210.76 | 214.20 | 210.49 | 213.95 | 603,571 | +2.99(+1.42%) |
Jun 11, 2018 | 210.77 | 212.64 | 210.23 | 210.96 | 556,150 | +0.52(+0.25%) |
Jun 08, 2018 | 207.84 | 210.67 | 207.52 | 210.44 | 446,363 | +2.47(+1.19%) |
Jun 07, 2018 | 205.99 | 208.22 | 205.61 | 207.97 | 646,528 | +2.15(+1.04%) |
Jun 06, 2018 | 205.87 | 205.82 | 803,357 | +0.02(+0.01%) | ||
Jun 05, 2018 | 206.97 | 207.92 | 205.62 | 205.80 | 527,552 | -1.04(-0.50%) |
Jun 04, 2018 | 205.54 | 207.41 | 203.88 | 206.84 | 757,683 | +2.49(+1.22%) |
Jun 01, 2018 | 204.53 | 205.71 | 203.04 | 204.35 | 850,022 | +0.31(+0.15%) |
May 31, 2018 | 208.75 | 208.75 | 203.87 | 204.04 | 860,721 | -4.53(-2.17%) |
May 30, 2018 | 210.91 | 211.32 | 207.72 | 208.57 | 575,460 | -2.07(-0.98%) |
May 29, 2018 | 211.41 | 212.27 | 208.62 | 210.64 | 780,882 | -2.72(-1.27%) |
May 25, 2018 | 213.36 | 213.36 | 213.36 | 0 | +0.97(+0.46%) | |
May 24, 2018 | 214.36 | 215.54 | 210.95 | 212.39 | 632,453 | -2.48(-1.15%) |
May 23, 2018 | 214.66 | 215.93 | 213.37 | 214.87 | 436,873 | -0.22(-0.10%) |
May 22, 2018 | 215.72 | 217.56 | 214.70 | 215.09 | 778,442 | -1.03(-0.48%) |
May 21, 2018 | 216.99 | 218.82 | 215.41 | 216.12 | 1,111,083 | -0.03(-0.01%) |
May 18, 2018 | 212.14 | 217.24 | 211.25 | 216.15 | 1,838,572 | +4.31(+2.03%) |
May 17, 2018 | 210.93 | 212.59 | 209.88 | 211.84 | 794,382 | +1.29(+0.61%) |
May 16, 2018 | 208.30 | 210.97 | 206.74 | 210.55 | 887,440 | +1.57(+0.75%) |
May 15, 2018 | 209.96 | 210.05 | 207.87 | 208.98 | 885,035 | -1.66(-0.79%) |
May 14, 2018 | 213.89 | 213.89 | 209.52 | 210.64 | 1,502,691 | -2.94(-1.38%) |
May 11, 2018 | 211.53 | 215.47 | 210.92 | 213.58 | 1,221,291 | +2.05(+0.97%) |
May 10, 2018 | 212.14 | 213.18 | 210.51 | 211.53 | 598,093 | +1.15(+0.55%) |
May 09, 2018 | 214.01 | 214.01 | 209.14 | 210.38 | 1,094,899 | -3.05(-1.43%) |
May 08, 2018 | 216.11 | 217.15 | 211.89 | 213.43 | 773,943 | -1.98(-0.92%) |
May 07, 2018 | 216.60 | 218.27 | 214.50 | 215.41 | 579,695 | -0.95(-0.44%) |
May 04, 2018 | 213.93 | 219.39 | 213.90 | 216.36 | 737,701 | +0.94(+0.44%) |
May 03, 2018 | 212.33 | 215.55 | 211.49 | 215.42 | 932,063 | +3.11(+1.46%) |
May 02, 2018 | 214.81 | 216.63 | 212.02 | 212.31 | 961,214 | -3.55(-1.64%) |
May 01, 2018 | 209.75 | 216.22 | 207.79 | 215.86 | 1,302,029 | +5.98(+2.85%) |
Apr 30, 2018 | 214.47 | 216.48 | 209.47 | 209.88 | 1,861,051 | -7.48(-3.44%) |
Apr 27, 2018 | 220.50 | 227.71 | 216.67 | 217.36 | 3,139,891 | -9.84(-4.33%) |
Apr 26, 2018 | 227.79 | 227.80 | 223.81 | 227.20 | 1,132,764 | +0.08(+0.04%) |
Apr 25, 2018 | 227.43 | 227.98 | 221.96 | 227.12 | 1,032,828 | -0.13(-0.06%) |
Apr 24, 2018 | 236.49 | 236.49 | 225.96 | 227.25 | 1,316,940 | -8.68(-3.68%) |
Apr 23, 2018 | 236.16 | 237.19 | 232.50 | 235.93 | 613,938 | +0.36(+0.15%) |
Apr 20, 2018 | 241.45 | 241.99 | 235.05 | 235.57 | 1,156,690 | -5.41(-2.24%) |
Apr 19, 2018 | 245.45 | 245.79 | 238.52 | 240.98 | 648,463 | -4.96(-2.02%) |
Apr 18, 2018 | 244.40 | 247.13 | 242.33 | 245.94 | 645,091 | +2.46(+1.01%) |
Apr 17, 2018 | 241.73 | 244.14 | 240.37 | 243.48 | 620,539 | +3.94(+1.64%) |
Apr 16, 2018 | 240.77 | 241.96 | 238.63 | 239.54 | 640,842 | +0.34(+0.14%) |
Apr 13, 2018 | 240.45 | 241.03 | 237.95 | 239.20 | 399,098 | -0.37(-0.15%) |
Apr 12, 2018 | 238.99 | 240.69 | 237.29 | 239.57 | 718,063 | +1.06(+0.44%) |
Apr 11, 2018 | 237.15 | 239.83 | 236.96 | 238.51 | 330,558 | -0.32(-0.13%) |
Apr 10, 2018 | 238.12 | 240.02 | 236.09 | 238.83 | 475,469 | +3.46(+1.47%) |
Apr 09, 2018 | 238.44 | 239.47 | 235.15 | 235.37 | 554,068 | -0.71(-0.30%) |
Apr 06, 2018 | 238.36 | 239.69 | 234.19 | 236.08 | 606,586 | -3.42(-1.43%) |
Apr 05, 2018 | 239.65 | 241.09 | 237.25 | 239.50 | 832,141 | +0.59(+0.25%) |
Apr 04, 2018 | 227.85 | 239.10 | 226.84 | 238.91 | 935,187 | +8.21(+3.56%) |
Apr 03, 2018 | 228.31 | 231.41 | 228.05 | 230.70 | 545,021 | +3.09(+1.36%) |
Apr 02, 2018 | 232.22 | 232.22 | 223.99 | 227.61 | 778,736 | -4.61(-1.99%) |
Mar 29, 2018 | 232.22 | 232.22 | 232.22 | 0 | +3.33(+1.45%) | |
Mar 28, 2018 | 227.90 | 231.52 | 227.37 | 228.89 | 687,362 | +0.99(+0.43%) |
Mar 27, 2018 | 235.36 | 235.36 | 226.62 | 227.90 | 1,193,559 | -6.30(-2.69%) |
Mar 26, 2018 | 234.59 | 237.87 | 230.95 | 234.20 | 935,644 | +3.63(+1.57%) |
Mar 23, 2018 | 240.98 | 241.60 | 230.07 | 230.57 | 1,172,643 | -9.71(-4.04%) |
Mar 22, 2018 | 246.06 | 246.98 | 239.47 | 240.28 | 761,103 | -6.82(-2.76%) |
Mar 21, 2018 | 247.18 | 249.65 | 245.69 | 247.10 | 418,087 | +0.31(+0.13%) |
Mar 20, 2018 | 243.98 | 247.11 | 243.02 | 246.79 | 671,609 | +3.77(+1.55%) |
Mar 19, 2018 | 247.02 | 247.80 | 241.83 | 243.02 | 437,085 | -4.88(-1.97%) |
Mar 16, 2018 | 246.25 | 248.74 | 245.15 | 247.90 | 500,289 | +1.50(+0.61%) |
Mar 15, 2018 | 249.36 | 250.25 | 245.56 | 246.40 | 455,743 | -2.49(-1.00%) |
Mar 14, 2018 | 251.20 | 251.28 | 247.62 | 248.89 | 499,692 | -1.70(-0.68%) |
Mar 13, 2018 | 249.81 | 253.55 | 248.91 | 250.59 | 1,104,773 | +2.66(+1.07%) |
Mar 12, 2018 | 245.00 | 248.81 | 245.00 | 247.93 | 683,641 | +2.93(+1.20%) |
Mar 09, 2018 | 241.25 | 245.08 | 239.79 | 245.00 | 590,115 | +4.92(+2.05%) |
Mar 08, 2018 | 237.66 | 240.64 | 237.66 | 240.08 | 495,923 | +2.86(+1.21%) |
Mar 07, 2018 | 241.35 | 236.99 | 237.22 | 486,082 | -4.07(-1.69%) | |
Mar 06, 2018 | 239.10 | 241.34 | 237.89 | 241.29 | 627,891 | +2.85(+1.20%) |
Mar 05, 2018 | 235.96 | 238.90 | 235.15 | 238.44 | 631,916 | +1.88(+0.79%) |
Mar 02, 2018 | 238.54 | 238.88 | 233.68 | 236.56 | 1,196,514 | -4.54(-1.88%) |
Mar 01, 2018 | 239.87 | 243.62 | 237.07 | 241.10 | 1,010,943 | +1.22(+0.51%) |
Feb 28, 2018 | 246.78 | 247.50 | 239.88 | 239.88 | 1,121,624 | -6.66(-2.70%) |
Feb 27, 2018 | 251.10 | 253.01 | 246.54 | 246.54 | 622,712 | -4.00(-1.60%) |
Feb 26, 2018 | 251.93 | 252.38 | 247.87 | 250.54 | 564,863 | -0.85(-0.34%) |
Feb 23, 2018 | 250.00 | 251.58 | 247.04 | 251.39 | 672,085 | +2.39(+0.96%) |
Feb 22, 2018 | 249.00 | 699,037 | +2.60(+1.06%) | |||
Feb 21, 2018 | 247.00 | 250.00 | 246.01 | 246.40 | 592,799 | -0.67(-0.27%) |
Feb 20, 2018 | 250.00 | 251.88 | 246.70 | 247.07 | 902,492 | -2.69(-1.08%) |
Feb 16, 2018 | 249.76 | 249.76 | 249.76 | 0 | -2.74(-1.09%) | |
Feb 15, 2018 | 254.46 | 254.46 | 250.64 | 252.50 | 867,857 | -1.00(-0.39%) |
Feb 14, 2018 | 249.49 | 253.77 | 249.23 | 253.50 | 670,320 | +2.22(+0.88%) |
Feb 13, 2018 | 253.74 | 254.35 | 249.17 | 251.28 | 960,933 | -3.27(-1.28%) |
Feb 12, 2018 | 253.02 | 257.46 | 248.28 | 254.55 | 1,524,019 | +5.09(+2.04%) |
Feb 09, 2018 | 259.00 | 261.49 | 238.63 | 249.46 | 2,167,116 | -7.11(-2.77%) |
Feb 08, 2018 | 268.25 | 255.97 | 256.57 | 1,018,033 | -11.09(-4.14%) | |
Feb 07, 2018 | 267.04 | 270.46 | 266.06 | 267.66 | 758,689 | -0.39(-0.15%) |
Feb 06, 2018 | 257.91 | 268.33 | 255.61 | 268.05 | 1,372,908 | +1.91(+0.72%) |
Feb 05, 2018 | 269.24 | 270.88 | 262.77 | 266.14 | 663,969 | -4.44(-1.64%) |
Feb 02, 2018 | 274.40 | 275.93 | 268.81 | 270.58 | 924,211 | -5.50(-1.99%) |
Feb 01, 2018 | 280.27 | 280.52 | 275.06 | 276.08 | 641,282 | -4.98(-1.77%) |
Jan 31, 2018 | 280.00 | 281.48 | 277.16 | 281.06 | 649,172 | +2.72(+0.98%) |
Jan 30, 2018 | 276.93 | 279.00 | 275.98 | 278.34 | 483,996 | -0.80(-0.29%) |
Jan 29, 2018 | 280.12 | 281.29 | 278.45 | 279.14 | 624,595 | -1.55(-0.55%) |
Jan 26, 2018 | 277.63 | 281.00 | 276.79 | 280.69 | 662,643 | +3.92(+1.42%) |
Jan 25, 2018 | 274.49 | 276.95 | 272.45 | 276.77 | 597,578 | +2.21(+0.80%) |
Jan 24, 2018 | 280.08 | 280.98 | 274.13 | 274.56 | 615,841 | -4.25(-1.52%) |
Jan 23, 2018 | 280.17 | 280.64 | 278.08 | 278.81 | 576,037 | -0.75(-0.27%) |
Jan 22, 2018 | 279.28 | 280.80 | 277.93 | 279.56 | 579,199 | +0.42(+0.15%) |
Jan 19, 2018 | 279.15 | 279.92 | 276.96 | 279.14 | 524,461 | +1.01(+0.36%) |
Jan 18, 2018 | 277.69 | 278.81 | 277.25 | 278.13 | 334,088 | +0.33(+0.12%) |
Jan 17, 2018 | 276.16 | 278.31 | 274.63 | 277.80 | 438,869 | +3.31(+1.21%) |
Jan 16, 2018 | 275.71 | 277.95 | 274.46 | 274.49 | 506,752 | +0.42(+0.15%) |
Jan 12, 2018 | 274.07 | 274.07 | 274.07 | 0 | +2.35(+0.86%) | |
Jan 11, 2018 | 272.13 | 272.93 | 269.25 | 271.72 | 664,768 | -0.37(-0.14%) |
Jan 10, 2018 | 270.66 | 272.09 | 882,123 | -7.70(-2.75%) | ||
Jan 09, 2018 | 278.54 | 282.21 | 278.44 | 279.79 | 617,323 | +0.64(+0.23%) |
Jan 08, 2018 | 276.84 | 279.41 | 275.42 | 279.15 | 474,383 | +2.48(+0.90%) |
Jan 05, 2018 | 276.42 | 278.40 | 274.25 | 276.67 | 550,518 | +1.41(+0.51%) |
Jan 04, 2018 | 275.22 | 277.00 | 274.62 | 275.26 | 403,817 | +0.12(+0.04%) |
Jan 03, 2018 | 275.71 | 276.87 | 274.25 | 275.14 | 467,236 | -0.86(-0.31%) |
Jan 02, 2018 | 277.04 | 277.04 | 274.01 | 276.00 | 471,427 | +0.10(+0.04%) |
Dec 29, 2017 | 275.90 | 275.90 | 275.90 | 0 | -0.24(-0.09%) | |
Dec 28, 2017 | 273.97 | 276.50 | 273.12 | 276.14 | 371,174 | +2.70(+0.99%) |
Dec 27, 2017 | 276.38 | 277.28 | 273.41 | 273.44 | 369,240 | -3.01(-1.09%) |
Dec 26, 2017 | 277.98 | 275.87 | 276.45 | 332,150 | -0.01(-0.00%) | |
Dec 22, 2017 | 278.58 | 278.58 | 275.28 | 276.46 | 414,084 | -1.40(-0.50%) |
Dec 21, 2017 | 277.97 | 279.76 | 277.19 | 277.86 | 562,596 | +0.31(+0.11%) |
Dec 20, 2017 | 276.89 | 279.03 | 276.01 | 277.55 | 586,481 | +0.99(+0.36%) |
Dec 19, 2017 | 275.50 | 277.60 | 274.22 | 276.56 | 536,982 | +1.42(+0.52%) |
Dec 18, 2017 | 275.00 | 276.52 | 271.54 | 275.14 | 495,570 | +0.43(+0.16%) |
Dec 15, 2017 | 274.52 | 275.52 | 273.20 | 274.71 | 686,413 | +1.15(+0.42%) |
Dec 14, 2017 | 275.07 | 276.47 | 272.26 | 273.56 | 437,560 | -1.95(-0.71%) |
Dec 13, 2017 | 275.23 | 277.82 | 274.15 | 275.51 | 533,735 | +0.17(+0.06%) |
Dec 12, 2017 | 275.34 | 279.84 | 275.20 | 275.34 | 577,545 | -2.03(-0.73%) |
Dec 11, 2017 | 280.37 | 280.50 | 276.79 | 277.37 | 377,403 | -3.20(-1.14%) |
Dec 08, 2017 | 281.44 | 282.32 | 279.34 | 280.57 | 376,319 | +0.25(+0.09%) |
Dec 07, 2017 | 277.81 | 281.58 | 277.02 | 280.32 | 414,272 | +2.65(+0.95%) |
Dec 06, 2017 | 280.97 | 281.57 | 277.45 | 277.67 | 481,195 | -3.59(-1.28%) |
Dec 05, 2017 | 284.12 | 284.71 | 279.22 | 281.26 | 428,422 | -3.39(-1.19%) |
Dec 04, 2017 | 285.05 | 286.85 | 283.06 | 284.65 | 872,483 | -0.17(-0.06%) |
Dec 01, 2017 | 283.10 | 286.29 | 280.69 | 284.82 | 653,556 | +2.21(+0.78%) |
Nov 30, 2017 | 280.17 | 283.22 | 278.68 | 282.61 | 625,866 | +3.51(+1.26%) |
Nov 29, 2017 | 279.92 | 280.22 | 278.46 | 279.10 | 367,327 | -0.99(-0.35%) |
Nov 28, 2017 | 276.72 | 280.46 | 276.21 | 280.09 | 335,343 | +4.56(+1.65%) |
Nov 27, 2017 | 276.60 | 277.68 | 274.67 | 275.53 | 467,534 | -0.02(-0.01%) |
Nov 24, 2017 | 274.55 | 275.98 | 273.28 | 275.55 | 146,216 | +1.54(+0.56%) |
Nov 22, 2017 | 274.44 | 275.48 | 274.43 | 274.01 | 347,890 | -0.24(-0.09%) |
Nov 21, 2017 | 275.64 | 279.85 | 273.05 | 274.25 | 546,909 | -2.49(-0.90%) |
Nov 20, 2017 | 272.75 | 278.20 | 272.75 | 276.74 | 715,954 | +4.54(+1.67%) |
Nov 17, 2017 | 270.34 | 272.46 | 269.46 | 272.20 | 224,505 | +1.55(+0.57%) |
Nov 16, 2017 | 268.13 | 271.69 | 267.04 | 270.65 | 365,932 | +3.55(+1.33%) |
Nov 15, 2017 | 266.51 | 268.06 | 263.89 | 267.10 | 396,967 | -0.04(-0.01%) |
Nov 14, 2017 | 263.75 | 267.63 | 261.66 | 267.14 | 366,648 | +2.12(+0.80%) |
Nov 13, 2017 | 264.03 | 265.57 | 263.29 | 265.02 | 354,452 | +1.17(+0.44%) |
Nov 10, 2017 | 264.35 | 265.42 | 263.43 | 263.85 | 275,127 | -0.76(-0.29%) |
Nov 09, 2017 | 262.36 | 264.85 | 261.95 | 264.61 | 357,988 | +1.13(+0.43%) |
Nov 08, 2017 | 261.10 | 263.67 | 259.76 | 263.48 | 372,169 | +2.56(+0.98%) |
Nov 07, 2017 | 260.49 | 261.50 | 259.21 | 260.92 | 252,705 | +0.30(+0.12%) |
Nov 06, 2017 | 258.09 | 262.06 | 256.90 | 260.62 | 539,890 | +3.29(+1.28%) |
Nov 03, 2017 | 258.11 | 259.95 | 256.32 | 257.33 | 313,829 | -0.46(-0.18%) |
Nov 02, 2017 | 261.49 | 262.46 | 256.36 | 257.79 | 597,566 | -4.66(-1.78%) |
Nov 01, 2017 | 261.39 | 263.31 | 260.94 | 262.45 | 402,237 | +0.69(+0.26%) |
Oct 31, 2017 | 262.48 | 264.43 | 261.27 | 261.76 | 547,383 | -1.20(-0.46%) |
Oct 30, 2017 | 264.23 | 264.90 | 262.08 | 262.96 | 837,250 | -1.38(-0.52%) |
Oct 27, 2017 | 262.07 | 268.46 | 262.00 | 264.34 | 866,261 | +1.36(+0.52%) |
Oct 26, 2017 | 264.71 | 264.71 | 261.10 | 262.98 | 1,496,981 | -0.17(-0.06%) |
Oct 25, 2017 | 266.68 | 266.68 | 261.62 | 263.15 | 522,241 | -3.36(-1.26%) |
Oct 24, 2017 | 264.09 | 267.12 | 262.33 | 266.51 | 587,193 | +2.37(+0.90%) |
Oct 23, 2017 | 265.69 | 265.98 | 263.38 | 264.14 | 404,574 | -0.38(-0.14%) |
Oct 20, 2017 | 262.21 | 264.68 | 261.01 | 264.52 | 358,852 | +3.48(+1.33%) |
Oct 19, 2017 | 259.48 | 262.30 | 257.79 | 261.04 | 520,627 | +1.04(+0.40%) |
Oct 18, 2017 | 258.28 | 260.69 | 258.28 | 260.00 | 408,388 | +1.27(+0.49%) |
Oct 17, 2017 | 257.30 | 259.33 | 257.13 | 258.73 | 321,119 | +1.55(+0.60%) |
Oct 16, 2017 | 255.89 | 257.64 | 255.00 | 257.18 | 217,794 | +2.19(+0.86%) |
Oct 13, 2017 | 257.40 | 258.15 | 253.19 | 254.99 | 514,022 | -3.25(-1.26%) |
Oct 12, 2017 | 257.05 | 258.28 | 256.49 | 258.24 | 397,162 | +1.18(+0.46%) |
Oct 11, 2017 | 254.71 | 257.22 | 254.26 | 257.06 | 349,104 | +2.23(+0.88%) |
Oct 10, 2017 | 257.44 | 257.97 | 254.38 | 254.83 | 443,667 | -1.91(-0.74%) |
Oct 09, 2017 | 257.19 | 257.64 | 256.34 | 256.74 | 316,241 | -0.03(-0.01%) |
Oct 06, 2017 | 255.11 | 257.38 | 255.11 | 256.77 | 419,112 | +0.63(+0.25%) |
Oct 05, 2017 | 258.00 | 258.36 | 254.43 | 256.14 | 572,046 | -0.77(-0.30%) |
Oct 04, 2017 | 251.80 | 257.21 | 251.56 | 256.91 | 703,978 | +4.89(+1.94%) |
Oct 03, 2017 | 249.82 | 252.48 | 247.97 | 252.02 | 1,044,586 | +2.98(+1.20%) |
Oct 02, 2017 | 248.16 | 251.23 | 247.51 | 249.04 | 795,362 | +1.53(+0.62%) |
Sep 29, 2017 | 247.39 | 248.63 | 245.81 | 247.51 | 759,767 | -0.57(-0.23%) |
Sep 28, 2017 | 245.49 | 248.73 | 245.49 | 248.08 | 567,110 | +3.11(+1.27%) |
Sep 27, 2017 | 246.28 | 247.47 | 243.75 | 244.97 | 404,847 | -0.75(-0.31%) |
Sep 26, 2017 | 245.04 | 247.94 | 245.04 | 245.72 | 400,800 | +0.69(+0.28%) |
Sep 25, 2017 | 244.87 | 245.94 | 243.79 | 245.03 | 611,327 | -0.64(-0.26%) |
Sep 22, 2017 | 248.24 | 248.74 | 242.49 | 245.67 | 1,163,236 | -8.44(-3.32%) |
Sep 21, 2017 | 256.00 | 256.75 | 254.03 | 254.11 | 297,607 | -1.89(-0.74%) |
Sep 20, 2017 | 254.45 | 256.22 | 254.09 | 256.00 | 480,938 | +1.55(+0.61%) |
Sep 19, 2017 | 252.57 | 254.49 | 251.14 | 254.45 | 511,917 | +0.11(+0.04%) |
Sep 18, 2017 | 255.06 | 258.28 | 253.69 | 254.34 | 618,727 | -0.33(-0.13%) |
Sep 15, 2017 | 253.58 | 254.79 | 253.20 | 254.67 | 484,211 | +0.91(+0.36%) |
Sep 14, 2017 | 255.87 | 256.21 | 253.34 | 253.76 | 439,537 | -2.61(-1.02%) |
Sep 13, 2017 | 259.69 | 259.69 | 255.59 | 256.37 | 328,939 | -3.32(-1.28%) |
Sep 12, 2017 | 258.61 | 259.84 | 257.77 | 259.69 | 325,458 | +1.62(+0.63%) |
Sep 11, 2017 | 259.00 | 259.91 | 256.93 | 258.07 | 407,635 | +0.15(+0.06%) |
Sep 08, 2017 | 252.50 | 258.38 | 252.22 | 257.92 | 603,443 | +5.39(+2.13%) |
Sep 07, 2017 | 255.88 | 255.88 | 250.70 | 252.53 | 647,460 | -3.03(-1.19%) |
Sep 06, 2017 | 255.04 | 256.33 | 253.25 | 255.56 | 463,539 | +0.80(+0.31%) |
Sep 05, 2017 | 253.98 | 255.46 | 253.98 | 254.76 | 466,455 | -0.04(-0.02%) |
Sep 01, 2017 | 253.20 | 254.64 | 252.50 | 254.80 | 445,592 | +1.68(+0.66%) |
Aug 31, 2017 | 252.45 | 254.75 | 252.16 | 253.12 | 399,548 | +2.27(+0.90%) |
Aug 30, 2017 | 248.81 | 251.04 | 248.09 | 250.85 | 316,751 | +2.28(+0.92%) |
Aug 29, 2017 | 245.90 | 248.63 | 245.65 | 248.57 | 328,839 | +1.45(+0.59%) |
Aug 28, 2017 | 247.58 | 248.39 | 246.95 | 247.12 | 230,042 | +0.06(+0.02%) |
Aug 25, 2017 | 247.10 | 248.46 | 245.43 | 247.06 | 310,912 | +1.16(+0.47%) |
Aug 24, 2017 | 248.64 | 249.29 | 244.77 | 245.90 | 338,087 | -2.16(-0.87%) |
Aug 23, 2017 | 248.60 | 249.67 | 245.47 | 248.06 | 379,926 | -1.52(-0.61%) |
Aug 22, 2017 | 247.00 | 250.38 | 246.72 | 249.58 | 310,859 | +2.67(+1.08%) |
Aug 21, 2017 | 248.52 | 249.16 | 246.87 | 246.91 | 304,580 | -2.06(-0.83%) |
Aug 18, 2017 | 247.52 | 249.35 | 246.73 | 248.97 | 603,288 | +0.87(+0.35%) |
Aug 17, 2017 | 251.74 | 252.16 | 248.06 | 248.10 | 493,463 | -4.01(-1.59%) |
Aug 16, 2017 | 250.43 | 252.76 | 250.07 | 252.11 | 396,513 | +2.17(+0.87%) |
Aug 15, 2017 | 249.68 | 250.88 | 248.97 | 249.94 | 389,375 | +1.37(+0.55%) |
Aug 14, 2017 | 247.01 | 249.68 | 246.11 | 248.57 | 443,885 | +3.14(+1.28%) |
Aug 11, 2017 | 246.72 | 248.50 | 245.32 | 245.43 | 313,026 | -0.98(-0.40%) |
Aug 10, 2017 | 247.91 | 248.70 | 246.10 | 246.41 | 419,969 | -3.27(-1.31%) |
Aug 09, 2017 | 249.07 | 250.20 | 248.19 | 249.68 | 372,521 | +0.72(+0.29%) |
Aug 08, 2017 | 249.07 | 250.74 | 247.34 | 248.96 | 339,906 | -0.42(-0.17%) |
Aug 07, 2017 | 250.01 | 250.14 | 247.91 | 249.38 | 505,752 | -1.50(-0.60%) |
Aug 04, 2017 | 251.18 | 252.09 | 249.21 | 250.88 | 268,475 | -0.10(-0.04%) |
Aug 03, 2017 | 251.56 | 251.81 | 249.02 | 250.98 | 323,209 | -0.72(-0.29%) |
Aug 02, 2017 | 251.72 | 252.89 | 250.32 | 251.70 | 394,734 | -0.37(-0.15%) |
Aug 01, 2017 | 249.90 | 252.23 | 249.59 | 252.07 | 729,499 | +3.08(+1.24%) |
Jul 31, 2017 | 249.75 | 249.92 | 247.50 | 248.99 | 588,406 | +0.34(+0.14%) |
Jul 28, 2017 | 243.57 | 251.69 | 242.28 | 248.65 | 1,202,612 | +10.31(+4.33%) |
Jul 27, 2017 | 240.21 | 241.08 | 236.48 | 238.34 | 882,429 | -1.79(-0.75%) |
Jul 26, 2017 | 243.74 | 244.56 | 239.35 | 240.13 | 637,542 | -1.14(-0.47%) |
Jul 25, 2017 | 245.00 | 245.00 | 240.09 | 241.27 | 1,112,144 | -2.75(-1.13%) |
Jul 24, 2017 | 244.60 | 245.73 | 243.87 | 244.02 | 456,684 | -1.10(-0.45%) |
Jul 21, 2017 | 242.24 | 246.34 | 241.89 | 245.12 | 565,195 | +2.54(+1.05%) |
Jul 20, 2017 | 248.54 | 248.54 | 241.70 | 242.58 | 672,161 | -5.31(-2.14%) |
Jul 19, 2017 | 247.20 | 249.20 | 247.20 | 247.89 | 429,665 | +1.01(+0.41%) |
Jul 18, 2017 | 248.00 | 249.30 | 246.01 | 246.88 | 310,346 | -1.31(-0.53%) |
Jul 17, 2017 | 247.68 | 248.57 | 246.53 | 248.19 | 225,809 | +0.58(+0.23%) |
Jul 14, 2017 | 248.37 | 249.07 | 246.77 | 247.61 | 319,943 | -0.41(-0.17%) |
Jul 13, 2017 | 247.79 | 249.61 | 247.31 | 248.02 | 245,814 | +0.16(+0.06%) |
Jul 12, 2017 | 247.72 | 249.25 | 246.28 | 247.86 | 394,554 | +1.33(+0.54%) |
Jul 11, 2017 | 246.68 | 246.78 | 244.89 | 246.53 | 350,834 | -0.11(-0.04%) |
Jul 10, 2017 | 245.92 | 247.27 | 245.02 | 246.64 | 368,822 | +0.89(+0.36%) |
Jul 07, 2017 | 242.77 | 247.33 | 242.65 | 245.75 | 376,739 | +4.08(+1.69%) |
Jul 06, 2017 | 242.39 | 244.32 | 241.33 | 241.67 | 274,045 | -2.09(-0.86%) |
Jul 05, 2017 | 241.71 | 243.96 | 240.56 | 243.76 | 253,519 | +2.69(+1.12%) |