Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 270.82 | 270.82 | 270.82 | 0 | +4.05(+1.52%) | |
Mar 28, 2018 | 268.26 | 269.58 | 265.36 | 266.77 | 353,439 | -0.89(-0.33%) |
Mar 27, 2018 | 273.44 | 274.49 | 266.56 | 267.66 | 339,825 | -4.93(-1.81%) |
Mar 26, 2018 | 268.23 | 273.17 | 266.42 | 272.59 | 349,262 | +7.46(+2.81%) |
Mar 23, 2018 | 271.20 | 273.08 | 264.49 | 265.13 | 484,688 | -5.86(-2.16%) |
Mar 22, 2018 | 277.04 | 277.34 | 270.63 | 270.99 | 393,018 | -8.68(-3.11%) |
Mar 21, 2018 | 278.81 | 282.67 | 277.34 | 279.67 | 446,726 | +0.86(+0.31%) |
Mar 20, 2018 | 274.93 | 278.88 | 274.46 | 278.81 | 539,579 | +4.95(+1.81%) |
Mar 19, 2018 | 275.35 | 276.27 | 271.54 | 273.86 | 354,568 | -2.73(-0.99%) |
Mar 16, 2018 | 273.46 | 277.42 | 273.15 | 276.59 | 771,859 | +3.68(+1.35%) |
Mar 15, 2018 | 270.55 | 274.09 | 269.87 | 272.92 | 434,679 | +2.90(+1.08%) |
Mar 14, 2018 | 273.87 | 274.26 | 269.01 | 270.01 | 332,840 | -1.75(-0.64%) |
Mar 13, 2018 | 274.32 | 274.61 | 270.15 | 271.76 | 369,964 | -1.13(-0.41%) |
Mar 12, 2018 | 275.85 | 275.94 | 272.15 | 272.89 | 300,207 | -2.13(-0.78%) |
Mar 09, 2018 | 270.62 | 275.79 | 270.37 | 275.02 | 644,448 | +5.16(+1.91%) |
Mar 08, 2018 | 270.91 | 271.30 | 266.38 | 269.86 | 444,432 | +0.29(+0.11%) |
Mar 07, 2018 | 270.57 | 269.57 | 583,044 | +5.45(+2.06%) | ||
Mar 06, 2018 | 263.49 | 264.76 | 261.37 | 264.12 | 336,910 | +1.17(+0.44%) |
Mar 05, 2018 | 257.97 | 263.96 | 255.86 | 262.95 | 433,703 | +4.36(+1.69%) |
Mar 02, 2018 | 256.43 | 259.49 | 255.31 | 258.59 | 435,795 | +0.50(+0.19%) |
Mar 01, 2018 | 265.33 | 267.26 | 257.83 | 258.08 | 571,566 | -7.33(-2.76%) |
Feb 28, 2018 | 271.54 | 272.61 | 265.41 | 265.42 | 404,369 | -5.06(-1.87%) |
Feb 27, 2018 | 275.21 | 275.83 | 270.38 | 270.47 | 469,247 | -4.82(-1.75%) |
Feb 26, 2018 | 272.65 | 276.50 | 272.06 | 275.30 | 292,616 | +4.04(+1.49%) |
Feb 23, 2018 | 271.20 | 272.61 | 269.46 | 271.25 | 322,067 | +1.49(+0.55%) |
Feb 22, 2018 | 269.77 | 460,094 | +1.13(+0.42%) | |||
Feb 21, 2018 | 267.43 | 272.65 | 267.36 | 268.64 | 540,906 | +1.63(+0.61%) |
Feb 20, 2018 | 265.39 | 268.14 | 264.39 | 267.01 | 431,593 | +0.41(+0.16%) |
Feb 16, 2018 | 266.60 | 266.60 | 266.60 | 0 | +0.54(+0.20%) | |
Feb 15, 2018 | 262.74 | 266.30 | 258.14 | 266.06 | 449,879 | +4.50(+1.72%) |
Feb 14, 2018 | 259.69 | 262.35 | 258.00 | 261.56 | 523,073 | +0.60(+0.23%) |
Feb 13, 2018 | 261.44 | 260.96 | 402,503 | +0.34(+0.13%) | ||
Feb 12, 2018 | 254.03 | 262.84 | 252.44 | 260.62 | 592,601 | +8.29(+3.28%) |
Feb 09, 2018 | 252.72 | 254.24 | 245.17 | 252.34 | 660,285 | +2.06(+0.82%) |
Feb 08, 2018 | 257.27 | 257.27 | 250.12 | 250.28 | 852,915 | -6.55(-2.55%) |
Feb 07, 2018 | 258.49 | 263.26 | 256.83 | 256.83 | 632,897 | -2.51(-0.97%) |
Feb 06, 2018 | 260.41 | 249.23 | 259.34 | 1,005,992 | -5.72(-2.16%) | |
Feb 05, 2018 | 275.18 | 279.37 | 256.44 | 265.06 | 694,701 | -10.11(-3.67%) |
Feb 02, 2018 | 270.78 | 280.20 | 267.25 | 275.17 | 702,976 | +3.81(+1.40%) |
Feb 01, 2018 | 270.55 | 273.02 | 268.66 | 271.36 | 557,467 | +0.64(+0.23%) |
Jan 31, 2018 | 271.23 | 272.20 | 268.17 | 270.73 | 1,250,416 | +0.93(+0.34%) |
Jan 30, 2018 | 270.03 | 270.99 | 269.02 | 269.80 | 392,698 | -1.61(-0.59%) |
Jan 29, 2018 | 273.36 | 274.57 | 271.37 | 271.41 | 312,123 | -2.74(-1.00%) |
Jan 26, 2018 | 269.80 | 274.23 | 268.74 | 274.15 | 307,860 | +4.88(+1.81%) |
Jan 25, 2018 | 267.26 | 270.10 | 266.09 | 269.27 | 606,610 | +2.48(+0.93%) |
Jan 24, 2018 | 267.26 | 267.58 | 265.15 | 266.79 | 445,529 | -0.12(-0.04%) |
Jan 23, 2018 | 266.55 | 267.57 | 265.41 | 266.90 | 292,408 | +0.54(+0.20%) |
Jan 22, 2018 | 265.40 | 266.88 | 263.21 | 266.36 | 330,477 | +0.37(+0.14%) |
Jan 19, 2018 | 266.70 | 267.34 | 265.00 | 266.00 | 668,826 | -0.70(-0.26%) |
Jan 18, 2018 | 267.12 | 267.66 | 266.15 | 266.70 | 330,712 | -0.16(-0.06%) |
Jan 17, 2018 | 266.21 | 267.38 | 265.76 | 266.87 | 348,275 | +1.65(+0.62%) |
Jan 16, 2018 | 266.28 | 267.17 | 264.21 | 265.21 | 295,628 | -0.39(-0.15%) |
Jan 12, 2018 | 265.60 | 265.60 | 265.60 | 0 | +2.68(+1.02%) | |
Jan 11, 2018 | 259.89 | 263.13 | 259.09 | 262.92 | 360,857 | +3.60(+1.39%) |
Jan 10, 2018 | 259.70 | 259.83 | 257.78 | 259.32 | 277,864 | -1.50(-0.57%) |
Jan 09, 2018 | 259.53 | 262.29 | 259.40 | 260.82 | 343,341 | +2.10(+0.81%) |
Jan 08, 2018 | 256.88 | 258.93 | 256.70 | 258.71 | 412,208 | +1.48(+0.57%) |
Jan 05, 2018 | 257.13 | 257.97 | 255.00 | 257.23 | 356,956 | +2.08(+0.82%) |
Jan 04, 2018 | 253.18 | 256.01 | 252.77 | 255.15 | 381,030 | +2.68(+1.06%) |
Jan 03, 2018 | 251.10 | 252.65 | 248.51 | 252.47 | 361,007 | +1.46(+0.58%) |
Jan 02, 2018 | 250.90 | 251.08 | 248.79 | 251.01 | 373,989 | +1.50(+0.60%) |
Dec 29, 2017 | 249.51 | 249.51 | 249.51 | 0 | -1.54(-0.61%) | |
Dec 28, 2017 | 251.97 | 251.97 | 249.72 | 251.05 | 230,578 | -0.01(-0.00%) |
Dec 27, 2017 | 251.17 | 252.59 | 250.41 | 251.06 | 293,350 | -0.11(-0.04%) |
Dec 26, 2017 | 250.48 | 252.40 | 249.94 | 251.16 | 288,493 | +1.15(+0.46%) |
Dec 22, 2017 | 249.54 | 250.32 | 248.64 | 250.02 | 322,875 | +1.11(+0.45%) |
Dec 21, 2017 | 249.57 | 250.32 | 246.85 | 248.91 | 218,298 | -0.58(-0.23%) |
Dec 20, 2017 | 249.90 | 250.94 | 249.03 | 249.49 | 574,504 | -0.16(-0.06%) |
Dec 19, 2017 | 251.54 | 252.01 | 249.64 | 249.64 | 512,341 | -2.10(-0.83%) |
Dec 18, 2017 | 244.77 | 252.95 | 243.77 | 251.74 | 1,035,194 | +8.38(+3.44%) |
Dec 15, 2017 | 243.76 | 245.23 | 243.12 | 243.36 | 944,155 | +0.23(+0.10%) |
Dec 14, 2017 | 246.51 | 246.84 | 242.99 | 243.13 | 373,109 | -3.39(-1.38%) |
Dec 13, 2017 | 245.79 | 248.04 | 244.21 | 246.52 | 461,307 | +0.46(+0.19%) |
Dec 12, 2017 | 246.06 | 248.03 | 245.13 | 246.06 | 727,188 | -1.00(-0.41%) |
Dec 11, 2017 | 251.43 | 251.43 | 246.30 | 247.06 | 674,566 | -3.97(-1.58%) |
Dec 08, 2017 | 252.39 | 252.39 | 249.36 | 251.03 | 280,184 | +0.10(+0.04%) |
Dec 07, 2017 | 249.66 | 251.80 | 249.23 | 250.93 | 448,966 | +1.51(+0.61%) |
Dec 06, 2017 | 248.91 | 250.74 | 248.43 | 249.42 | 314,429 | +0.68(+0.27%) |
Dec 05, 2017 | 252.84 | 252.84 | 248.42 | 248.74 | 362,128 | -3.54(-1.40%) |
Dec 04, 2017 | 254.93 | 253.30 | 252.27 | 574,019 | +1.22(+0.49%) | |
Dec 01, 2017 | 255.94 | 256.54 | 248.68 | 251.05 | 515,224 | -6.37(-2.47%) |
Nov 30, 2017 | 253.17 | 258.02 | 252.66 | 257.42 | 432,926 | +4.79(+1.90%) |
Nov 29, 2017 | 255.63 | 255.94 | 252.36 | 252.63 | 413,840 | -2.70(-1.06%) |
Nov 28, 2017 | 251.58 | 255.61 | 250.17 | 255.33 | 464,513 | +4.25(+1.69%) |
Nov 27, 2017 | 251.49 | 253.21 | 250.43 | 251.08 | 344,098 | +0.26(+0.10%) |
Nov 24, 2017 | 251.54 | 252.24 | 250.24 | 250.82 | 104,558 | -0.21(-0.08%) |
Nov 22, 2017 | 251.05 | 252.28 | 250.28 | 251.03 | 261,372 | +0.10(+0.04%) |
Nov 21, 2017 | 248.93 | 251.99 | 248.49 | 250.93 | 371,514 | +2.28(+0.92%) |
Nov 20, 2017 | 246.92 | 249.87 | 246.88 | 248.65 | 215,747 | +1.71(+0.69%) |
Nov 17, 2017 | 245.78 | 248.14 | 245.20 | 246.94 | 358,387 | -0.15(-0.06%) |
Nov 16, 2017 | 246.83 | 248.11 | 245.72 | 247.10 | 332,857 | +1.07(+0.43%) |
Nov 15, 2017 | 246.41 | 247.59 | 244.55 | 246.03 | 349,410 | -1.17(-0.47%) |
Nov 14, 2017 | 246.69 | 248.53 | 244.90 | 247.20 | 310,388 | +0.54(+0.22%) |
Nov 13, 2017 | 247.87 | 248.21 | 245.61 | 246.66 | 460,670 | -2.08(-0.84%) |
Nov 10, 2017 | 248.21 | 250.12 | 246.56 | 248.74 | 424,433 | +0.36(+0.14%) |
Nov 09, 2017 | 248.51 | 249.91 | 246.41 | 248.38 | 620,549 | -1.38(-0.55%) |
Nov 08, 2017 | 250.58 | 250.83 | 249.23 | 249.76 | 368,972 | -1.05(-0.42%) |
Nov 07, 2017 | 249.31 | 251.79 | 248.28 | 250.81 | 371,419 | +2.07(+0.83%) |
Nov 06, 2017 | 248.44 | 250.13 | 247.22 | 248.74 | 246,010 | +0.13(+0.05%) |
Nov 03, 2017 | 247.53 | 249.75 | 246.73 | 248.60 | 378,089 | +1.33(+0.54%) |
Nov 02, 2017 | 248.60 | 249.28 | 246.47 | 247.27 | 349,048 | -1.47(-0.59%) |
Nov 01, 2017 | 249.83 | 250.68 | 247.68 | 248.75 | 375,588 | +0.04(+0.02%) |
Oct 31, 2017 | 248.26 | 251.50 | 247.20 | 248.71 | 470,915 | +1.08(+0.44%) |
Oct 30, 2017 | 243.10 | 249.32 | 238.94 | 247.63 | 586,528 | -0.50(-0.20%) |
Oct 27, 2017 | 247.71 | 248.37 | 245.10 | 248.13 | 411,545 | +0.05(+0.02%) |
Oct 26, 2017 | 246.99 | 248.31 | 245.88 | 248.08 | 283,632 | +2.27(+0.93%) |
Oct 25, 2017 | 245.35 | 246.62 | 244.40 | 245.81 | 306,588 | +0.32(+0.13%) |
Oct 24, 2017 | 245.65 | 246.29 | 244.31 | 245.49 | 262,796 | +1.05(+0.43%) |
Oct 23, 2017 | 246.53 | 246.68 | 244.18 | 244.44 | 249,599 | -1.04(-0.42%) |
Oct 20, 2017 | 243.59 | 245.48 | 242.93 | 245.48 | 232,608 | +2.75(+1.14%) |
Oct 19, 2017 | 240.57 | 242.73 | 239.81 | 242.73 | 311,009 | +1.67(+0.69%) |
Oct 18, 2017 | 241.83 | 242.18 | 240.10 | 241.06 | 237,472 | -0.45(-0.19%) |
Oct 17, 2017 | 242.19 | 242.83 | 241.19 | 241.51 | 531,397 | -1.03(-0.43%) |
Oct 16, 2017 | 241.02 | 242.63 | 240.10 | 242.54 | 194,899 | +1.61(+0.67%) |
Oct 13, 2017 | 242.96 | 243.88 | 240.35 | 240.93 | 382,779 | -1.88(-0.77%) |
Oct 12, 2017 | 240.04 | 243.00 | 239.97 | 242.81 | 307,242 | +2.06(+0.86%) |
Oct 11, 2017 | 242.58 | 242.70 | 239.91 | 240.75 | 440,563 | -1.78(-0.73%) |
Oct 10, 2017 | 242.47 | 243.24 | 241.57 | 242.53 | 512,182 | +0.48(+0.20%) |
Oct 09, 2017 | 243.21 | 243.30 | 241.39 | 242.05 | 609,572 | -0.70(-0.29%) |
Oct 06, 2017 | 241.90 | 242.93 | 240.99 | 242.75 | 214,151 | +0.94(+0.39%) |
Oct 05, 2017 | 240.61 | 242.31 | 239.87 | 241.82 | 275,817 | +1.65(+0.69%) |
Oct 04, 2017 | 240.37 | 241.56 | 239.69 | 240.17 | 265,750 | -0.19(-0.08%) |
Oct 03, 2017 | 239.12 | 240.44 | 238.05 | 240.37 | 355,351 | +1.98(+0.83%) |
Oct 02, 2017 | 234.20 | 238.49 | 234.20 | 238.38 | 357,482 | +4.23(+1.81%) |
Sep 29, 2017 | 232.20 | 234.56 | 231.69 | 234.15 | 317,835 | +1.63(+0.70%) |
Sep 28, 2017 | 231.28 | 232.54 | 230.92 | 232.53 | 406,642 | +0.65(+0.28%) |
Sep 27, 2017 | 234.78 | 235.61 | 231.21 | 231.87 | 385,034 | -2.29(-0.98%) |
Sep 26, 2017 | 235.46 | 236.34 | 233.53 | 234.16 | 273,366 | -0.82(-0.35%) |
Sep 25, 2017 | 236.85 | 237.23 | 233.63 | 234.98 | 322,265 | -1.83(-0.77%) |
Sep 22, 2017 | 236.74 | 238.13 | 236.11 | 236.81 | 331,759 | -0.38(-0.16%) |
Sep 21, 2017 | 236.80 | 238.09 | 234.94 | 237.19 | 414,412 | +0.33(+0.14%) |
Sep 20, 2017 | 232.47 | 237.90 | 231.06 | 236.86 | 833,394 | +7.33(+3.19%) |
Sep 19, 2017 | 228.81 | 230.18 | 227.98 | 229.53 | 251,982 | +0.76(+0.33%) |
Sep 18, 2017 | 229.39 | 230.25 | 228.01 | 228.77 | 390,645 | -0.02(-0.01%) |
Sep 15, 2017 | 226.83 | 229.05 | 226.36 | 228.79 | 425,246 | +1.37(+0.60%) |
Sep 14, 2017 | 226.14 | 227.51 | 225.98 | 227.43 | 250,978 | +0.80(+0.35%) |
Sep 13, 2017 | 228.14 | 228.23 | 225.86 | 226.63 | 282,290 | -1.72(-0.75%) |
Sep 12, 2017 | 228.22 | 229.35 | 227.40 | 228.35 | 158,105 | +0.53(+0.23%) |
Sep 11, 2017 | 226.65 | 228.22 | 225.50 | 227.82 | 309,479 | +2.35(+1.04%) |
Sep 08, 2017 | 220.86 | 225.64 | 220.43 | 225.47 | 362,098 | +4.25(+1.92%) |
Sep 07, 2017 | 220.90 | 221.97 | 219.40 | 221.22 | 277,896 | +0.35(+0.16%) |
Sep 06, 2017 | 221.25 | 221.65 | 219.99 | 220.87 | 310,678 | +0.56(+0.25%) |
Sep 05, 2017 | 220.03 | 221.17 | 218.82 | 220.31 | 333,155 | -1.04(-0.47%) |
Sep 01, 2017 | 222.41 | 222.90 | 220.71 | 221.35 | 305,553 | -0.55(-0.25%) |
Aug 31, 2017 | 223.43 | 223.54 | 221.38 | 221.90 | 443,260 | -0.93(-0.42%) |
Aug 30, 2017 | 220.89 | 222.91 | 220.50 | 222.83 | 362,922 | +2.08(+0.94%) |
Aug 29, 2017 | 220.30 | 221.04 | 219.27 | 220.75 | 292,921 | -0.51(-0.23%) |
Aug 28, 2017 | 222.62 | 223.12 | 221.09 | 221.26 | 359,897 | -0.73(-0.33%) |
Aug 25, 2017 | 220.87 | 222.50 | 220.87 | 221.99 | 256,970 | +1.66(+0.76%) |
Aug 24, 2017 | 222.76 | 223.43 | 219.97 | 220.33 | 293,505 | -1.93(-0.87%) |
Aug 23, 2017 | 221.91 | 222.91 | 221.25 | 222.26 | 328,379 | -1.41(-0.63%) |
Aug 22, 2017 | 219.78 | 224.11 | 219.78 | 223.66 | 338,993 | +4.53(+2.07%) |
Aug 21, 2017 | 219.58 | 220.37 | 218.67 | 219.13 | 335,734 | -0.39(-0.18%) |
Aug 18, 2017 | 220.15 | 220.73 | 218.87 | 219.53 | 420,210 | -1.06(-0.48%) |
Aug 17, 2017 | 223.88 | 223.93 | 220.59 | 220.59 | 301,406 | -3.66(-1.63%) |
Aug 16, 2017 | 224.71 | 225.37 | 223.57 | 224.24 | 390,935 | -0.22(-0.10%) |
Aug 15, 2017 | 225.14 | 226.46 | 222.87 | 224.46 | 368,851 | -0.61(-0.27%) |
Aug 14, 2017 | 222.41 | 225.44 | 220.96 | 225.07 | 467,718 | +4.25(+1.93%) |
Aug 11, 2017 | 221.50 | 221.86 | 220.06 | 220.82 | 403,553 | +0.37(+0.17%) |
Aug 10, 2017 | 224.80 | 225.12 | 220.41 | 220.45 | 626,366 | -5.15(-2.28%) |
Aug 09, 2017 | 227.06 | 227.06 | 225.11 | 225.60 | 213,934 | -1.41(-0.62%) |
Aug 08, 2017 | 226.93 | 228.19 | 226.57 | 227.01 | 273,420 | -0.46(-0.20%) |
Aug 07, 2017 | 227.38 | 227.91 | 225.81 | 227.47 | 235,886 | -0.19(-0.08%) |
Aug 04, 2017 | 227.84 | 228.79 | 227.07 | 227.67 | 271,122 | +0.26(+0.11%) |
Aug 03, 2017 | 226.94 | 227.72 | 224.72 | 227.41 | 323,440 | +0.61(+0.27%) |
Aug 02, 2017 | 227.27 | 228.11 | 225.90 | 226.80 | 510,186 | -0.68(-0.30%) |
Aug 01, 2017 | 224.80 | 227.79 | 223.49 | 227.48 | 543,392 | +3.86(+1.73%) |
Jul 31, 2017 | 218.19 | 225.01 | 218.19 | 223.63 | 764,851 | +0.12(+0.05%) |
Jul 28, 2017 | 223.08 | 223.78 | 220.13 | 223.51 | 493,130 | +0.37(+0.16%) |
Jul 27, 2017 | 225.43 | 225.52 | 221.99 | 223.15 | 317,395 | -1.73(-0.77%) |
Jul 26, 2017 | 225.01 | 225.91 | 224.36 | 224.88 | 265,852 | +0.33(+0.15%) |
Jul 25, 2017 | 226.93 | 227.49 | 224.08 | 224.55 | 300,293 | -1.54(-0.68%) |
Jul 24, 2017 | 225.94 | 227.10 | 225.09 | 226.09 | 266,889 | +0.24(+0.11%) |
Jul 21, 2017 | 224.41 | 225.94 | 222.75 | 225.85 | 297,216 | -0.08(-0.03%) |
Jul 20, 2017 | 227.24 | 227.48 | 225.54 | 225.93 | 273,256 | -1.16(-0.51%) |
Jul 19, 2017 | 225.30 | 227.17 | 223.94 | 227.09 | 418,528 | +2.03(+0.90%) |
Jul 18, 2017 | 226.93 | 227.18 | 224.58 | 225.06 | 392,992 | -2.49(-1.09%) |
Jul 17, 2017 | 226.67 | 227.76 | 225.91 | 227.55 | 226,584 | +0.70(+0.31%) |
Jul 14, 2017 | 227.84 | 229.12 | 225.74 | 226.85 | 479,602 | -0.57(-0.25%) |
Jul 13, 2017 | 228.51 | 228.51 | 226.55 | 227.42 | 418,196 | -1.21(-0.53%) |
Jul 12, 2017 | 227.81 | 229.43 | 227.51 | 228.63 | 410,182 | +2.30(+1.02%) |
Jul 11, 2017 | 225.79 | 226.93 | 224.44 | 226.33 | 372,784 | +0.51(+0.23%) |
Jul 10, 2017 | 224.81 | 228.17 | 224.77 | 225.82 | 461,095 | +0.28(+0.12%) |
Jul 07, 2017 | 224.58 | 227.19 | 224.58 | 225.54 | 325,010 | +1.25(+0.56%) |
Jul 06, 2017 | 225.71 | 226.26 | 223.65 | 224.29 | 531,992 | -2.04(-0.90%) |
Jul 05, 2017 | 223.81 | 227.52 | 222.87 | 226.33 | 411,786 | +3.16(+1.41%) |
Jul 03, 2017 | 223.88 | 224.59 | 221.82 | 223.17 | 187,248 | +0.78(+0.35%) |
Jun 30, 2017 | 221.51 | 223.44 | 221.31 | 222.40 | 328,821 | +1.56(+0.70%) |
Jun 29, 2017 | 222.98 | 223.36 | 219.39 | 220.84 | 451,871 | -2.30(-1.03%) |
Jun 28, 2017 | 222.32 | 223.99 | 221.66 | 223.14 | 308,624 | +2.09(+0.95%) |
Jun 27, 2017 | 223.01 | 223.66 | 220.88 | 221.04 | 238,455 | -2.37(-1.06%) |
Jun 26, 2017 | 223.38 | 224.44 | 222.33 | 223.41 | 385,405 | +1.04(+0.47%) |
Jun 23, 2017 | 223.59 | 224.05 | 222.03 | 222.38 | 1,228,996 | -0.86(-0.39%) |
Jun 22, 2017 | 223.41 | 224.57 | 223.09 | 223.24 | 285,916 | -0.25(-0.11%) |
Jun 21, 2017 | 223.70 | 224.03 | 221.89 | 223.49 | 407,808 | -0.27(-0.12%) |
Jun 20, 2017 | 225.16 | 225.86 | 223.30 | 223.76 | 292,033 | -2.21(-0.98%) |
Jun 19, 2017 | 223.42 | 226.21 | 223.16 | 225.97 | 452,064 | +2.93(+1.31%) |
Jun 16, 2017 | 222.25 | 223.90 | 220.98 | 223.04 | 726,242 | +1.41(+0.64%) |
Jun 15, 2017 | 218.39 | 221.83 | 217.95 | 221.63 | 419,037 | +1.82(+0.83%) |
Jun 14, 2017 | 220.24 | 220.36 | 218.78 | 219.81 | 317,308 | +0.39(+0.18%) |
Jun 13, 2017 | 218.37 | 219.59 | 217.70 | 219.42 | 366,396 | +1.24(+0.57%) |
Jun 12, 2017 | 220.15 | 220.56 | 216.84 | 218.18 | 493,958 | -1.63(-0.74%) |
Jun 09, 2017 | 219.63 | 221.07 | 218.26 | 219.81 | 450,053 | +0.37(+0.17%) |
Jun 08, 2017 | 220.55 | 217.87 | 219.44 | 529,971 | -0.41(-0.19%) | |
Jun 07, 2017 | 219.80 | 221.12 | 218.89 | 219.85 | 343,201 | +0.50(+0.23%) |
Jun 06, 2017 | 220.93 | 220.93 | 219.27 | 219.35 | 432,282 | -1.92(-0.87%) |
Jun 05, 2017 | 221.72 | 222.54 | 221.20 | 221.27 | 413,720 | -0.81(-0.36%) |
Jun 02, 2017 | 221.25 | 223.63 | 220.97 | 222.08 | 400,534 | +1.47(+0.67%) |
Jun 01, 2017 | 219.16 | 221.38 | 218.06 | 220.61 | 452,352 | +2.37(+1.09%) |
May 31, 2017 | 219.57 | 221.04 | 218.24 | 218.24 | 893,240 | -0.48(-0.22%) |
May 30, 2017 | 217.30 | 219.21 | 217.10 | 218.72 | 301,800 | +0.59(+0.27%) |
May 26, 2017 | 217.06 | 219.04 | 217.06 | 218.12 | 332,715 | +0.32(+0.15%) |
May 25, 2017 | 217.08 | 218.48 | 216.59 | 217.81 | 272,971 | +1.51(+0.70%) |
May 24, 2017 | 215.93 | 216.89 | 215.28 | 216.30 | 274,542 | +0.36(+0.16%) |
May 23, 2017 | 215.04 | 216.51 | 214.09 | 215.94 | 348,702 | +1.30(+0.60%) |
May 22, 2017 | 213.71 | 214.84 | 212.83 | 214.65 | 420,785 | +1.82(+0.85%) |
May 19, 2017 | 211.15 | 213.81 | 210.75 | 212.83 | 439,201 | +2.13(+1.01%) |
May 18, 2017 | 211.18 | 211.72 | 208.25 | 210.70 | 567,092 | -0.35(-0.16%) |
May 17, 2017 | 215.35 | 214.12 | 211.04 | 211.04 | 535,228 | -4.30(-2.00%) |
May 16, 2017 | 214.06 | 215.47 | 213.05 | 215.35 | 364,428 | +1.72(+0.81%) |
May 15, 2017 | 212.89 | 214.06 | 212.71 | 213.63 | 574,789 | +0.88(+0.42%) |
May 12, 2017 | 213.11 | 213.91 | 212.00 | 212.74 | 493,993 | -1.26(-0.59%) |
May 11, 2017 | 213.16 | 214.15 | 211.81 | 214.00 | 390,501 | +0.16(+0.08%) |
May 10, 2017 | 212.97 | 214.10 | 212.10 | 213.84 | 422,370 | +0.69(+0.32%) |
May 09, 2017 | 212.35 | 213.62 | 212.31 | 213.15 | 367,956 | +0.97(+0.46%) |
May 08, 2017 | 211.82 | 213.31 | 211.69 | 212.18 | 452,668 | -0.01(-0.00%) |
May 05, 2017 | 210.08 | 212.21 | 209.29 | 212.19 | 552,078 | +2.58(+1.23%) |
May 04, 2017 | 208.51 | 209.83 | 207.95 | 209.61 | 520,013 | +1.41(+0.68%) |
May 03, 2017 | 207.86 | 208.54 | 206.67 | 208.20 | 477,310 | -0.46(-0.22%) |
May 02, 2017 | 208.93 | 209.78 | 207.72 | 208.66 | 579,690 | +0.43(+0.21%) |
May 01, 2017 | 210.10 | 210.91 | 207.72 | 208.23 | 514,372 | -1.84(-0.88%) |
Apr 28, 2017 | 209.40 | 216.67 | 208.99 | 210.07 | 1,084,500 | +1.03(+0.49%) |
Apr 27, 2017 | 207.21 | 209.26 | 206.52 | 209.04 | 738,989 | +2.15(+1.04%) |
Apr 26, 2017 | 207.54 | 208.43 | 206.50 | 206.89 | 603,407 | -0.93(-0.45%) |
Apr 25, 2017 | 206.03 | 208.57 | 205.56 | 207.82 | 638,694 | +2.53(+1.23%) |
Apr 24, 2017 | 203.64 | 205.80 | 203.64 | 205.30 | 775,409 | +3.82(+1.90%) |
Apr 21, 2017 | 201.05 | 202.07 | 200.32 | 201.47 | 516,283 | +0.87(+0.44%) |
Apr 20, 2017 | 199.22 | 201.52 | 198.82 | 200.60 | 272,899 | +2.15(+1.08%) |
Apr 19, 2017 | 200.11 | 200.35 | 198.03 | 198.45 | 433,372 | -0.52(-0.26%) |
Apr 18, 2017 | 198.50 | 199.55 | 198.50 | 198.97 | 372,212 | -0.29(-0.15%) |
Apr 17, 2017 | 197.78 | 199.26 | 197.10 | 199.26 | 383,838 | +2.34(+1.19%) |
Apr 13, 2017 | 196.73 | 198.24 | 196.69 | 196.92 | 312,738 | -0.44(-0.22%) |
Apr 12, 2017 | 197.68 | 198.58 | 196.80 | 197.36 | 413,611 | -1.42(-0.72%) |
Apr 11, 2017 | 199.65 | 201.12 | 196.90 | 198.79 | 536,145 | -1.87(-0.93%) |
Apr 10, 2017 | 200.00 | 202.34 | 199.45 | 200.66 | 366,923 | +0.66(+0.33%) |
Apr 07, 2017 | 199.81 | 200.60 | 198.80 | 200.00 | 434,024 | +0.10(+0.05%) |
Apr 06, 2017 | 199.06 | 200.51 | 197.60 | 199.90 | 445,799 | +0.99(+0.50%) |
Apr 05, 2017 | 199.01 | 201.19 | 198.30 | 198.91 | 679,796 | +0.58(+0.29%) |
Apr 04, 2017 | 197.84 | 198.59 | 197.02 | 198.33 | 388,391 | +0.75(+0.38%) |