Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 310.40 | 310.40 | 310.40 | 0 | +1.34(+0.43%) | |
Aug 30, 2018 | 308.25 | 309.43 | 306.20 | 309.06 | 1,312,287 | -0.09(-0.03%) |
Aug 29, 2018 | 305.46 | 310.29 | 303.87 | 309.15 | 1,131,854 | +4.12(+1.35%) |
Aug 28, 2018 | 305.49 | 310.04 | 303.85 | 305.03 | 1,340,034 | +0.69(+0.23%) |
Aug 27, 2018 | 302.55 | 305.87 | 300.73 | 304.34 | 1,212,168 | +3.67(+1.22%) |
Aug 24, 2018 | 294.03 | 301.84 | 292.93 | 300.67 | 1,172,500 | +7.28(+2.48%) |
Aug 23, 2018 | 299.14 | 299.16 | 292.71 | 293.39 | 2,008,988 | -6.89(-2.29%) |
Aug 22, 2018 | 302.27 | 306.12 | 297.58 | 300.28 | 1,802,323 | -4.80(-1.57%) |
Aug 21, 2018 | 295.00 | 307.68 | 295.00 | 305.08 | 2,454,476 | +10.08(+3.42%) |
Aug 20, 2018 | 300.63 | 300.79 | 294.84 | 295.00 | 1,695,485 | -4.64(-1.55%) |
Aug 17, 2018 | 302.32 | 303.73 | 298.93 | 299.64 | 1,094,400 | -2.36(-0.78%) |
Aug 16, 2018 | 296.66 | 303.95 | 296.54 | 302.00 | 1,407,984 | +6.25(+2.11%) |
Aug 15, 2018 | 305.44 | 305.93 | 294.78 | 295.75 | 2,446,129 | -12.11(-3.93%) |
Aug 14, 2018 | 303.67 | 308.69 | 301.24 | 307.86 | 1,694,818 | +5.80(+1.92%) |
Aug 13, 2018 | 303.54 | 304.63 | 299.72 | 302.06 | 1,326,629 | -0.39(-0.13%) |
Aug 10, 2018 | 302.86 | 304.95 | 302.06 | 302.45 | 1,749,900 | -2.72(-0.89%) |
Aug 09, 2018 | 299.32 | 307.53 | 298.97 | 305.17 | 1,452,914 | +6.97(+2.34%) |
Aug 08, 2018 | 297.86 | 298.93 | 296.24 | 298.20 | 1,101,764 | +1.17(+0.39%) |
Aug 07, 2018 | 294.00 | 299.86 | 293.57 | 297.03 | 2,290,701 | -2.97(-0.99%) |
Aug 06, 2018 | 303.91 | 304.80 | 299.84 | 300.00 | 856,193 | -3.66(-1.21%) |
Aug 03, 2018 | 293.94 | 305.00 | 293.74 | 303.66 | 1,199,000 | +9.46(+3.22%) |
Aug 02, 2018 | 297.42 | 299.64 | 293.97 | 294.20 | 1,064,208 | -7.23(-2.40%) |
Aug 01, 2018 | 304.99 | 305.29 | 300.39 | 301.43 | 1,042,222 | -3.15(-1.03%) |
Jul 31, 2018 | 307.13 | 314.88 | 302.20 | 304.58 | 2,533,583 | +10.68(+3.63%) |
Jul 30, 2018 | 284.61 | 294.28 | 283.51 | 293.90 | 1,083,800 | +7.61(+2.66%) |
Jul 27, 2018 | 286.39 | 291.01 | 280.59 | 286.29 | 1,350,500 | -0.62(-0.22%) |
Jul 26, 2018 | 280.06 | 288.99 | 276.59 | 286.91 | 1,962,087 | +12.26(+4.46%) |
Jul 25, 2018 | 281.61 | 283.14 | 271.56 | 274.65 | 1,760,359 | -7.67(-2.72%) |
Jul 24, 2018 | 288.01 | 288.88 | 281.99 | 282.32 | 1,207,766 | -5.50(-1.91%) |
Jul 23, 2018 | 288.83 | 288.83 | 285.09 | 287.82 | 967,856 | -1.02(-0.35%) |
Jul 20, 2018 | 291.56 | 286.82 | 288.84 | 1,094,930 | -2.30(-0.79%) | |
Jul 19, 2018 | 299.98 | 299.98 | 290.91 | 291.14 | 1,436,839 | -8.46(-2.82%) |
Jul 18, 2018 | 301.37 | 303.17 | 298.21 | 299.60 | 2,007,749 | -2.43(-0.80%) |
Jul 17, 2018 | 301.26 | 304.77 | 300.40 | 302.03 | 616,569 | -2.16(-0.71%) |
Jul 16, 2018 | 305.65 | 307.06 | 301.86 | 304.19 | 710,087 | -0.65(-0.21%) |
Jul 13, 2018 | 305.09 | 305.95 | 302.30 | 304.84 | 669,788 | -0.18(-0.06%) |
Jul 12, 2018 | 306.34 | 299.12 | 305.02 | 797,816 | +3.65(+1.21%) | |
Jul 11, 2018 | 303.55 | 307.71 | 300.76 | 301.37 | 819,728 | -4.34(-1.42%) |
Jul 10, 2018 | 309.41 | 309.41 | 302.67 | 305.71 | 1,102,428 | -2.51(-0.81%) |
Jul 09, 2018 | 305.83 | 310.57 | 304.65 | 308.22 | 899,873 | +3.79(+1.24%) |
Jul 06, 2018 | 297.43 | 305.15 | 296.79 | 304.43 | 1,119,331 | +8.25(+2.79%) |
Jul 05, 2018 | 300.15 | 302.04 | 293.44 | 296.18 | 1,084,959 | -3.33(-1.11%) |
Jul 03, 2018 | 299.51 | 299.51 | 299.51 | 0 | +5.60(+1.91%) | |
Jul 02, 2018 | 292.13 | 294.94 | 290.26 | 293.91 | 909,626 | +0.70(+0.24%) |
Jun 29, 2018 | 290.34 | 299.07 | 286.83 | 293.21 | 1,398,105 | -1.84(-0.62%) |
Jun 28, 2018 | 297.17 | 298.72 | 292.34 | 295.05 | 991,716 | -0.99(-0.33%) |
Jun 27, 2018 | 299.62 | 301.00 | 295.73 | 296.04 | 957,025 | -3.26(-1.09%) |
Jun 26, 2018 | 295.70 | 300.18 | 292.33 | 299.30 | 1,028,120 | +3.77(+1.28%) |
Jun 25, 2018 | 296.70 | 301.24 | 293.85 | 295.53 | 1,663,730 | -3.77(-1.26%) |
Jun 22, 2018 | 292.39 | 302.43 | 292.39 | 299.30 | 1,462,661 | +7.44(+2.55%) |
Jun 21, 2018 | 295.85 | 296.73 | 291.01 | 291.86 | 844,879 | +1.52(+0.52%) |
Jun 20, 2018 | 296.76 | 298.50 | 288.55 | 290.34 | 1,560,692 | -2.65(-0.90%) |
Jun 19, 2018 | 289.19 | 295.00 | 286.31 | 292.99 | 1,344,929 | -2.26(-0.77%) |
Jun 18, 2018 | 290.79 | 297.09 | 290.79 | 295.25 | 2,393,868 | -1.95(-0.66%) |
Jun 15, 2018 | 298.62 | 295.61 | 297.20 | 2,414,215 | +1.59(+0.54%) | |
Jun 14, 2018 | 285.05 | 297.25 | 283.68 | 295.61 | 2,379,402 | +10.59(+3.72%) |
Jun 13, 2018 | 295.00 | 295.58 | 283.22 | 285.02 | 2,581,659 | -5.96(-2.05%) |
Jun 12, 2018 | 283.10 | 293.50 | 283.10 | 290.98 | 3,616,906 | +7.92(+2.80%) |
Jun 11, 2018 | 276.57 | 284.10 | 275.98 | 283.06 | 2,031,659 | +5.80(+2.09%) |
Jun 08, 2018 | 277.40 | 279.46 | 274.15 | 277.26 | 2,903,033 | -0.93(-0.33%) |
Jun 07, 2018 | 274.35 | 279.54 | 270.87 | 278.19 | 1,840,886 | +3.10(+1.13%) |
Jun 06, 2018 | 278.20 | 275.09 | 1,645,149 | +9.14(+3.44%) | ||
Jun 05, 2018 | 267.66 | 270.72 | 265.16 | 265.95 | 1,178,895 | -2.03(-0.76%) |
Jun 04, 2018 | 262.10 | 268.89 | 260.39 | 267.98 | 1,471,834 | +6.11(+2.33%) |
Jun 01, 2018 | 261.70 | 266.45 | 260.00 | 261.87 | 1,691,411 | +0.83(+0.32%) |
May 31, 2018 | 264.73 | 267.06 | 259.48 | 261.04 | 3,132,349 | -5.90(-2.21%) |
May 30, 2018 | 267.14 | 268.74 | 262.16 | 266.94 | 1,352,313 | +0.58(+0.22%) |
May 29, 2018 | 268.00 | 271.03 | 264.83 | 266.36 | 1,181,640 | -3.84(-1.42%) |
May 25, 2018 | 270.20 | 270.20 | 270.20 | 0 | +1.77(+0.66%) | |
May 24, 2018 | 274.09 | 274.09 | 267.95 | 268.43 | 1,291,551 | -5.66(-2.07%) |
May 23, 2018 | 265.47 | 275.05 | 265.22 | 274.09 | 1,419,049 | +6.43(+2.40%) |
May 22, 2018 | 267.62 | 268.81 | 267.02 | 267.66 | 1,313,987 | +1.11(+0.42%) |
May 21, 2018 | 270.00 | 270.00 | 265.24 | 266.55 | 2,065,579 | -3.62(-1.34%) |
May 18, 2018 | 267.69 | 270.59 | 266.73 | 270.17 | 1,643,005 | +2.00(+0.75%) |
May 17, 2018 | 271.97 | 273.16 | 267.83 | 268.17 | 1,301,719 | -4.16(-1.53%) |
May 16, 2018 | 270.80 | 274.29 | 266.74 | 272.33 | 1,861,480 | +2.02(+0.75%) |
May 15, 2018 | 272.33 | 274.33 | 266.86 | 270.31 | 1,775,011 | -2.53(-0.93%) |
May 14, 2018 | 272.40 | 277.89 | 270.37 | 272.84 | 1,808,933 | +0.03(+0.01%) |
May 11, 2018 | 273.51 | 274.56 | 269.30 | 272.81 | 1,825,664 | -0.02(-0.01%) |
May 10, 2018 | 271.25 | 275.64 | 269.97 | 272.83 | 1,984,428 | +2.70(+1.00%) |
May 09, 2018 | 272.46 | 273.19 | 269.93 | 270.13 | 1,560,833 | -0.88(-0.32%) |
May 08, 2018 | 277.00 | 277.87 | 269.11 | 271.01 | 1,636,805 | -7.09(-2.55%) |
May 07, 2018 | 276.24 | 280.16 | 273.92 | 278.10 | 1,146,793 | +2.03(+0.74%) |
May 04, 2018 | 269.10 | 279.18 | 267.58 | 276.07 | 1,241,918 | +4.71(+1.74%) |
May 03, 2018 | 273.64 | 273.82 | 264.75 | 271.36 | 2,198,885 | -3.42(-1.24%) |
May 02, 2018 | 278.00 | 279.10 | 272.01 | 274.78 | 2,141,811 | -4.62(-1.65%) |
May 01, 2018 | 270.58 | 281.33 | 267.33 | 279.40 | 3,597,659 | +8.11(+2.99%) |
Apr 30, 2018 | 264.09 | 273.44 | 264.09 | 271.29 | 6,432,553 | +7.97(+3.02%) |
Apr 27, 2018 | 275.14 | 279.06 | 250.10 | 263.32 | 15,522,707 | -34.82(-11.68%) |
Apr 26, 2018 | 301.84 | 305.38 | 296.18 | 298.15 | 1,512,079 | -2.20(-0.73%) |
Apr 25, 2018 | 300.00 | 301.60 | 295.34 | 300.35 | 2,091,788 | -0.93(-0.31%) |
Apr 24, 2018 | 312.53 | 313.76 | 299.72 | 301.28 | 1,053,893 | -8.69(-2.80%) |
Apr 23, 2018 | 312.00 | 315.04 | 309.16 | 309.97 | 819,451 | -0.97(-0.31%) |
Apr 20, 2018 | 314.81 | 318.70 | 310.17 | 310.94 | 915,834 | -4.61(-1.46%) |
Apr 19, 2018 | 316.35 | 322.86 | 314.01 | 315.55 | 1,113,489 | -1.91(-0.60%) |
Apr 18, 2018 | 311.15 | 319.38 | 311.15 | 317.46 | 1,026,600 | +6.98(+2.25%) |
Apr 17, 2018 | 315.27 | 317.60 | 309.35 | 310.48 | 1,306,791 | -2.36(-0.75%) |
Apr 16, 2018 | 308.84 | 315.40 | 304.35 | 312.84 | 1,333,612 | +6.93(+2.27%) |
Apr 13, 2018 | 307.35 | 308.81 | 304.06 | 305.91 | 964,093 | -0.43(-0.14%) |
Apr 12, 2018 | 304.30 | 308.00 | 299.23 | 306.34 | 1,669,493 | +3.01(+0.99%) |
Apr 11, 2018 | 305.39 | 307.20 | 302.48 | 303.33 | 1,645,428 | -4.91(-1.59%) |
Apr 10, 2018 | 319.59 | 319.59 | 307.84 | 308.24 | 1,593,406 | -8.27(-2.61%) |
Apr 09, 2018 | 311.88 | 319.74 | 311.88 | 316.51 | 1,144,042 | +5.84(+1.88%) |
Apr 06, 2018 | 314.88 | 316.08 | 308.47 | 310.67 | 1,235,041 | -6.35(-2.00%) |
Apr 05, 2018 | 312.50 | 317.64 | 311.94 | 317.02 | 875,452 | +5.33(+1.71%) |
Apr 04, 2018 | 304.38 | 312.47 | 302.05 | 311.69 | 1,857,070 | +5.32(+1.74%) |
Apr 03, 2018 | 305.51 | 312.37 | 303.79 | 306.37 | 1,706,496 | +2.50(+0.82%) |
Apr 02, 2018 | 308.91 | 310.60 | 298.67 | 303.87 | 1,753,006 | -7.35(-2.36%) |
Mar 29, 2018 | 311.22 | 311.22 | 311.22 | 0 | +4.96(+1.62%) | |
Mar 28, 2018 | 311.17 | 312.84 | 306.06 | 306.26 | 1,305,811 | -3.96(-1.28%) |
Mar 27, 2018 | 315.50 | 316.00 | 307.71 | 310.22 | 1,494,237 | -1.96(-0.63%) |
Mar 26, 2018 | 316.45 | 316.90 | 307.23 | 312.18 | 1,747,496 | -0.21(-0.07%) |
Mar 23, 2018 | 322.66 | 323.74 | 311.86 | 312.39 | 1,195,417 | -10.58(-3.28%) |
Mar 22, 2018 | 322.65 | 323.35 | 319.36 | 322.97 | 2,769,203 | -2.50(-0.77%) |
Mar 21, 2018 | 326.90 | 329.97 | 324.80 | 325.47 | 907,375 | -2.14(-0.65%) |
Mar 20, 2018 | 332.87 | 333.85 | 327.40 | 327.61 | 1,087,884 | -5.38(-1.62%) |
Mar 19, 2018 | 340.69 | 340.69 | 331.49 | 332.99 | 1,370,079 | -9.18(-2.68%) |
Mar 16, 2018 | 341.23 | 344.76 | 339.85 | 342.17 | 2,883,018 | +2.62(+0.77%) |
Mar 15, 2018 | 340.14 | 343.69 | 337.14 | 339.55 | 834,052 | -1.41(-0.41%) |
Mar 14, 2018 | 351.35 | 352.17 | 339.80 | 340.96 | 1,298,800 | -9.05(-2.59%) |
Mar 13, 2018 | 361.05 | 362.84 | 348.19 | 350.01 | 823,326 | -9.21(-2.56%) |
Mar 12, 2018 | 349.56 | 369.51 | 349.56 | 359.22 | 2,001,269 | +11.63(+3.35%) |
Mar 09, 2018 | 342.05 | 349.39 | 340.26 | 347.59 | 940,926 | +6.40(+1.88%) |
Mar 08, 2018 | 339.51 | 343.49 | 338.04 | 341.19 | 1,040,784 | +2.52(+0.74%) |
Mar 07, 2018 | 339.73 | 338.67 | 1,058,854 | +0.71(+0.21%) | ||
Mar 06, 2018 | 349.17 | 349.23 | 336.29 | 337.96 | 1,188,438 | -8.64(-2.49%) |
Mar 05, 2018 | 330.51 | 349.53 | 328.93 | 346.60 | 2,740,423 | +13.85(+4.16%) |
Mar 02, 2018 | 336.86 | 339.73 | 331.81 | 332.75 | 1,986,250 | -6.66(-1.96%) |
Mar 01, 2018 | 342.72 | 349.65 | 337.61 | 339.41 | 1,363,473 | -2.52(-0.74%) |
Feb 28, 2018 | 352.94 | 353.04 | 341.71 | 341.93 | 1,065,745 | -9.29(-2.65%) |
Feb 27, 2018 | 357.76 | 359.75 | 351.12 | 351.22 | 947,061 | -6.80(-1.90%) |
Feb 26, 2018 | 365.32 | 368.37 | 357.29 | 358.02 | 770,171 | -7.04(-1.93%) |
Feb 23, 2018 | 359.73 | 368.09 | 356.27 | 365.06 | 613,542 | +8.31(+2.33%) |
Feb 22, 2018 | 361.02 | 364.62 | 355.02 | 356.75 | 567,035 | -4.22(-1.17%) |
Feb 21, 2018 | 359.34 | 367.38 | 356.50 | 360.97 | 878,277 | +2.20(+0.61%) |
Feb 20, 2018 | 364.98 | 364.98 | 358.67 | 358.77 | 803,193 | -6.89(-1.88%) |
Feb 16, 2018 | 365.66 | 365.66 | 365.66 | 0 | +1.99(+0.55%) | |
Feb 15, 2018 | 359.29 | 365.92 | 355.69 | 363.67 | 1,096,707 | +4.73(+1.32%) |
Feb 14, 2018 | 359.29 | 352.01 | 358.94 | 915,515 | +3.26(+0.92%) | |
Feb 13, 2018 | 354.46 | 357.49 | 353.41 | 355.68 | 708,387 | -2.20(-0.61%) |
Feb 12, 2018 | 350.26 | 360.32 | 350.00 | 357.88 | 855,081 | +8.45(+2.42%) |
Feb 09, 2018 | 351.41 | 355.56 | 343.15 | 349.43 | 1,908,166 | +0.78(+0.22%) |
Feb 08, 2018 | 362.10 | 363.04 | 346.13 | 348.65 | 1,768,248 | -14.90(-4.10%) |
Feb 07, 2018 | 367.11 | 367.55 | 360.06 | 363.55 | 1,554,965 | -6.20(-1.68%) |
Feb 06, 2018 | 366.08 | 370.96 | 360.12 | 369.75 | 4,492,111 | -8.57(-2.27%) |
Feb 05, 2018 | 391.60 | 395.00 | 374.46 | 378.32 | 2,030,312 | -9.18(-2.37%) |
Feb 02, 2018 | 380.00 | 396.64 | 375.50 | 387.50 | 4,374,876 | +16.32(+4.40%) |
Feb 01, 2018 | 376.11 | 380.25 | 371.14 | 371.18 | 1,928,171 | -6.07(-1.61%) |
Jan 31, 2018 | 374.81 | 379.32 | 373.21 | 377.25 | 2,152,768 | +0.68(+0.18%) |
Jan 30, 2018 | 376.37 | 377.98 | 371.84 | 376.57 | 1,241,633 | +2.07(+0.55%) |
Jan 29, 2018 | 375.24 | 376.62 | 370.71 | 374.50 | 925,530 | -2.50(-0.66%) |
Jan 26, 2018 | 375.83 | 378.14 | 374.31 | 377.00 | 1,228,545 | +1.86(+0.50%) |
Jan 25, 2018 | 376.23 | 378.38 | 371.70 | 375.14 | 981,775 | -1.04(-0.28%) |
Jan 24, 2018 | 370.45 | 377.06 | 367.27 | 376.18 | 1,753,446 | +6.93(+1.88%) |
Jan 23, 2018 | 367.81 | 372.00 | 366.16 | 369.25 | 1,041,156 | -1.00(-0.27%) |
Jan 22, 2018 | 366.37 | 371.00 | 366.00 | 370.25 | 1,821,944 | +4.20(+1.15%) |
Jan 19, 2018 | 366.73 | 368.40 | 362.80 | 366.05 | 1,453,378 | +0.80(+0.22%) |
Jan 18, 2018 | 356.49 | 365.25 | 356.49 | 365.25 | 1,532,847 | +7.41(+2.07%) |
Jan 17, 2018 | 358.59 | 359.99 | 352.06 | 357.84 | 1,119,462 | +4.91(+1.39%) |
Jan 16, 2018 | 352.18 | 356.25 | 349.87 | 352.93 | 1,112,560 | -1.07(-0.30%) |
Jan 12, 2018 | 354.00 | 354.00 | 354.00 | 0 | -1.27(-0.36%) | |
Jan 11, 2018 | 350.28 | 356.19 | 348.32 | 355.27 | 1,191,089 | +4.44(+1.27%) |
Jan 10, 2018 | 347.53 | 350.83 | 1,092,374 | -3.93(-1.11%) | ||
Jan 09, 2018 | 356.66 | 358.77 | 354.81 | 354.76 | 938,935 | -1.79(-0.50%) |
Jan 08, 2018 | 354.47 | 360.19 | 351.63 | 356.55 | 1,485,897 | +5.67(+1.62%) |
Jan 05, 2018 | 352.02 | 354.40 | 349.08 | 350.88 | 1,960,497 | +1.09(+0.31%) |
Jan 04, 2018 | 356.75 | 358.00 | 346.97 | 349.79 | 1,176,448 | -3.24(-0.92%) |
Jan 03, 2018 | 354.06 | 364.38 | 349.59 | 353.03 | 2,500,770 | +4.06(+1.16%) |
Jan 02, 2018 | 338.43 | 352.82 | 338.00 | 348.97 | 2,789,254 | +13.01(+3.87%) |
Dec 29, 2017 | 335.96 | 335.96 | 335.96 | 0 | -2.07(-0.61%) | |
Dec 28, 2017 | 334.45 | 339.77 | 333.00 | 338.03 | 764,615 | +4.78(+1.43%) |
Dec 27, 2017 | 341.40 | 341.50 | 332.33 | 333.25 | 2,044,745 | -7.15(-2.10%) |
Dec 26, 2017 | 336.84 | 340.50 | 336.10 | 340.40 | 1,123,774 | +2.20(+0.65%) |
Dec 22, 2017 | 331.49 | 341.11 | 331.49 | 338.20 | 1,460,343 | +5.26(+1.58%) |
Dec 21, 2017 | 317.86 | 336.83 | 316.78 | 332.94 | 1,813,239 | +16.56(+5.23%) |
Dec 20, 2017 | 317.06 | 317.28 | 312.62 | 316.38 | 1,949,744 | -0.59(-0.19%) |
Dec 19, 2017 | 322.65 | 324.33 | 316.43 | 316.97 | 1,649,333 | -6.26(-1.94%) |
Dec 18, 2017 | 324.47 | 326.99 | 321.55 | 323.23 | 1,985,493 | +0.92(+0.29%) |
Dec 15, 2017 | 331.98 | 331.98 | 321.31 | 322.31 | 3,537,952 | -6.37(-1.94%) |
Dec 14, 2017 | 328.56 | 330.92 | 323.39 | 328.68 | 1,600,238 | -0.32(-0.10%) |
Dec 13, 2017 | 331.35 | 334.15 | 323.77 | 329.00 | 2,057,060 | -0.99(-0.30%) |
Dec 12, 2017 | 332.07 | 332.99 | 326.60 | 329.99 | 1,966,085 | -1.50(-0.45%) |
Dec 11, 2017 | 326.79 | 332.99 | 323.84 | 331.49 | 2,021,982 | +6.99(+2.15%) |
Dec 08, 2017 | 327.82 | 329.46 | 320.70 | 324.50 | 2,024,956 | -0.72(-0.22%) |
Dec 07, 2017 | 322.00 | 330.44 | 320.65 | 325.22 | 2,064,063 | +2.58(+0.80%) |
Dec 06, 2017 | 330.96 | 330.95 | 321.35 | 322.64 | 1,533,525 | -8.31(-2.51%) |
Dec 05, 2017 | 333.27 | 338.92 | 330.46 | 330.95 | 1,529,683 | -3.05(-0.91%) |
Dec 04, 2017 | 330.20 | 347.48 | 329.19 | 334.00 | 2,629,759 | -2.27(-0.68%) |
Dec 01, 2017 | 321.94 | 340.55 | 321.94 | 336.27 | 2,168,126 | +10.06(+3.08%) |
Nov 30, 2017 | 328.35 | 330.91 | 321.00 | 326.21 | 4,063,661 | -5.46(-1.65%) |
Nov 29, 2017 | 326.60 | 332.01 | 324.19 | 331.67 | 2,320,815 | +5.78(+1.77%) |
Nov 28, 2017 | 321.95 | 327.96 | 317.93 | 325.89 | 2,749,801 | +4.05(+1.26%) |
Nov 27, 2017 | 328.98 | 319.50 | 321.84 | 2,092,355 | -7.14(-2.17%) | |
Nov 24, 2017 | 333.64 | 335.44 | 326.20 | 328.98 | 769,024 | -5.29(-1.58%) |
Nov 22, 2017 | 337.84 | 339.49 | 332.44 | 334.27 | 961,096 | -4.15(-1.23%) |
Nov 21, 2017 | 339.24 | 344.85 | 337.64 | 338.42 | 1,952,084 | +0.05(+0.01%) |
Nov 20, 2017 | 341.00 | 348.38 | 337.96 | 338.37 | 2,286,872 | -3.17(-0.93%) |
Nov 17, 2017 | 341.38 | 349.54 | 338.95 | 341.54 | 1,250,464 | +0.91(+0.27%) |
Nov 16, 2017 | 333.94 | 340.92 | 328.50 | 340.63 | 1,513,190 | +6.41(+1.92%) |
Nov 15, 2017 | 337.33 | 337.66 | 330.50 | 334.22 | 1,789,902 | -2.59(-0.77%) |
Nov 14, 2017 | 341.30 | 344.00 | 333.97 | 336.81 | 1,452,275 | -6.91(-2.01%) |
Nov 13, 2017 | 338.50 | 343.89 | 337.06 | 343.72 | 908,984 | +5.28(+1.56%) |
Nov 10, 2017 | 338.49 | 343.40 | 337.21 | 338.44 | 870,133 | -2.76(-0.81%) |
Nov 09, 2017 | 335.79 | 342.34 | 333.06 | 341.20 | 1,364,388 | +3.30(+0.98%) |
Nov 08, 2017 | 342.58 | 343.84 | 335.51 | 337.90 | 1,372,574 | -5.11(-1.49%) |
Nov 07, 2017 | 350.04 | 353.99 | 342.29 | 343.01 | 1,721,025 | -5.39(-1.55%) |
Nov 06, 2017 | 338.00 | 361.28 | 336.63 | 348.40 | 3,956,652 | +12.97(+3.87%) |
Nov 03, 2017 | 334.59 | 340.58 | 328.00 | 335.43 | 2,226,149 | -2.23(-0.66%) |
Nov 02, 2017 | 341.32 | 341.67 | 334.65 | 337.66 | 2,074,384 | -0.56(-0.17%) |
Nov 01, 2017 | 335.62 | 340.74 | 335.46 | 338.22 | 2,324,198 | +4.05(+1.21%) |
Oct 31, 2017 | 324.34 | 339.42 | 321.82 | 334.17 | 3,727,421 | +10.19(+3.15%) |
Oct 30, 2017 | 318.47 | 329.72 | 316.76 | 323.98 | 3,404,061 | +4.22(+1.32%) |
Oct 27, 2017 | 314.83 | 321.91 | 308.30 | 319.76 | 3,539,039 | +3.47(+1.10%) |
Oct 26, 2017 | 322.00 | 328.09 | 312.41 | 316.29 | 8,927,655 | -28.62(-8.30%) |
Oct 25, 2017 | 338.69 | 345.51 | 336.57 | 344.91 | 3,518,363 | +4.65(+1.37%) |
Oct 24, 2017 | 345.00 | 345.23 | 339.53 | 340.26 | 2,176,487 | -4.81(-1.39%) |
Oct 23, 2017 | 350.15 | 351.02 | 344.15 | 345.07 | 1,831,874 | -5.69(-1.62%) |
Oct 20, 2017 | 353.84 | 354.30 | 350.24 | 350.76 | 1,317,407 | -0.91(-0.26%) |
Oct 19, 2017 | 351.52 | 353.59 | 348.43 | 351.67 | 2,007,014 | -0.40(-0.11%) |
Oct 18, 2017 | 357.04 | 357.50 | 350.76 | 352.07 | 1,326,746 | -5.77(-1.61%) |
Oct 17, 2017 | 362.59 | 362.59 | 356.69 | 357.84 | 1,178,036 | -4.76(-1.31%) |
Oct 16, 2017 | 358.06 | 362.78 | 357.61 | 362.60 | 1,144,270 | +5.20(+1.45%) |
Oct 13, 2017 | 354.62 | 360.22 | 347.54 | 357.40 | 2,710,259 | +1.69(+0.48%) |
Oct 12, 2017 | 363.00 | 363.00 | 352.51 | 355.71 | 2,582,612 | -9.41(-2.58%) |
Oct 11, 2017 | 364.06 | 366.97 | 361.03 | 365.12 | 1,432,621 | +0.20(+0.05%) |
Oct 10, 2017 | 365.99 | 368.16 | 362.86 | 364.92 | 1,111,015 | -1.13(-0.31%) |
Oct 09, 2017 | 368.10 | 368.69 | 364.64 | 366.05 | 1,241,484 | -1.35(-0.37%) |
Oct 06, 2017 | 370.42 | 370.76 | 366.60 | 367.40 | 1,238,972 | -2.32(-0.63%) |
Oct 05, 2017 | 371.54 | 374.99 | 369.51 | 369.72 | 1,801,631 | -1.37(-0.37%) |
Oct 04, 2017 | 368.61 | 371.76 | 367.62 | 371.09 | 920,374 | +1.58(+0.43%) |
Oct 03, 2017 | 363.94 | 370.25 | 363.23 | 369.51 | 1,272,032 | +5.40(+1.48%) |
Oct 02, 2017 | 364.52 | 366.52 | 362.87 | 364.11 | 1,295,181 | +0.69(+0.19%) |
Sep 29, 2017 | 359.77 | 365.01 | 357.68 | 363.42 | 1,317,440 | +2.47(+0.68%) |
Sep 28, 2017 | 359.50 | 362.54 | 357.26 | 360.95 | 1,198,951 | -1.90(-0.52%) |
Sep 27, 2017 | 359.59 | 365.50 | 356.88 | 362.85 | 2,280,071 | +3.81(+1.06%) |
Sep 26, 2017 | 359.51 | 361.01 | 356.58 | 359.04 | 2,090,921 | +1.46(+0.41%) |
Sep 25, 2017 | 358.24 | 360.04 | 356.11 | 357.58 | 1,773,023 | -2.72(-0.75%) |
Sep 22, 2017 | 359.54 | 363.19 | 358.75 | 360.30 | 2,078,451 | -0.78(-0.22%) |
Sep 21, 2017 | 365.88 | 366.40 | 359.09 | 361.08 | 2,374,152 | -5.93(-1.62%) |
Sep 20, 2017 | 365.99 | 371.29 | 363.50 | 367.01 | 2,156,826 | +2.99(+0.82%) |
Sep 19, 2017 | 368.39 | 369.84 | 360.43 | 364.02 | 3,302,164 | -4.15(-1.13%) |
Sep 18, 2017 | 370.20 | 371.51 | 365.90 | 368.17 | 1,870,865 | -1.30(-0.35%) |
Sep 15, 2017 | 375.91 | 377.41 | 367.69 | 369.47 | 5,270,018 | -6.53(-1.74%) |
Sep 14, 2017 | 382.17 | 384.76 | 375.76 | 376.00 | 2,338,034 | -9.13(-2.37%) |
Sep 13, 2017 | 381.48 | 386.00 | 379.48 | 385.13 | 1,616,688 | +3.56(+0.93%) |
Sep 12, 2017 | 380.92 | 385.92 | 374.70 | 381.57 | 2,719,881 | +0.56(+0.15%) |
Sep 11, 2017 | 394.93 | 397.39 | 380.69 | 381.01 | 2,090,660 | -11.89(-3.03%) |
Sep 08, 2017 | 392.90 | 395.60 | 387.00 | 392.90 | 2,141,667 | -2.74(-0.69%) |
Sep 07, 2017 | 404.04 | 404.72 | 387.89 | 395.64 | 2,802,025 | -6.86(-1.70%) |
Sep 06, 2017 | 393.58 | 403.65 | 389.30 | 402.50 | 1,664,541 | +9.18(+2.33%) |
Sep 05, 2017 | 392.26 | 395.68 | 388.01 | 393.32 | 1,189,235 | +0.84(+0.21%) |