Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 190.15 | 193.29 | 188.92 | 189.36 | 232,878 | -0.60(-0.32%) |
Apr 27, 2018 | 190.18 | 190.19 | 187.59 | 189.96 | 156,114 | -0.21(-0.11%) |
Apr 26, 2018 | 189.79 | 192.70 | 187.32 | 190.17 | 175,681 | +0.18(+0.10%) |
Apr 25, 2018 | 192.05 | 194.08 | 186.25 | 189.99 | 289,988 | -1.52(-0.79%) |
Apr 24, 2018 | 193.06 | 194.90 | 190.54 | 191.50 | 178,879 | -1.12(-0.58%) |
Apr 23, 2018 | 193.47 | 194.33 | 189.50 | 192.62 | 190,924 | -0.42(-0.22%) |
Apr 20, 2018 | 193.55 | 195.50 | 192.55 | 193.04 | 310,028 | -0.16(-0.08%) |
Apr 19, 2018 | 193.64 | 195.72 | 192.90 | 193.21 | 169,201 | -0.40(-0.21%) |
Apr 18, 2018 | 197.64 | 198.94 | 191.55 | 193.61 | 230,201 | -2.77(-1.41%) |
Apr 17, 2018 | 195.46 | 197.48 | 195.46 | 196.37 | 246,264 | +1.52(+0.78%) |
Apr 16, 2018 | 193.10 | 196.06 | 193.10 | 194.86 | 162,963 | +2.22(+1.15%) |
Apr 13, 2018 | 193.99 | 194.16 | 190.71 | 192.63 | 244,965 | -1.34(-0.69%) |
Apr 12, 2018 | 195.71 | 196.38 | 192.33 | 193.98 | 314,154 | -2.26(-1.15%) |
Apr 11, 2018 | 195.32 | 197.02 | 193.43 | 196.24 | 323,607 | -0.50(-0.26%) |
Apr 10, 2018 | 200.19 | 202.13 | 196.37 | 196.74 | 186,154 | -1.36(-0.69%) |
Apr 09, 2018 | 198.79 | 201.78 | 197.86 | 198.11 | 163,431 | +1.08(+0.55%) |
Apr 06, 2018 | 198.34 | 198.58 | 193.37 | 197.03 | 319,966 | -1.68(-0.84%) |
Apr 05, 2018 | 202.68 | 203.65 | 198.49 | 198.71 | 293,532 | -3.62(-1.79%) |
Apr 04, 2018 | 200.51 | 203.47 | 196.97 | 202.33 | 305,403 | -1.12(-0.55%) |
Apr 03, 2018 | 203.43 | 206.17 | 200.20 | 203.45 | 275,953 | +1.09(+0.54%) |
Apr 02, 2018 | 207.34 | 208.50 | 200.49 | 202.36 | 179,856 | -4.93(-2.38%) |
Mar 29, 2018 | 207.29 | 207.29 | 207.29 | 0 | +4.25(+2.09%) | |
Mar 28, 2018 | 207.12 | 207.96 | 201.87 | 203.04 | 304,416 | -4.10(-1.98%) |
Mar 27, 2018 | 211.94 | 212.31 | 206.66 | 207.13 | 269,634 | -4.22(-2.00%) |
Mar 26, 2018 | 211.22 | 212.15 | 208.42 | 211.36 | 196,640 | +2.07(+0.99%) |
Mar 23, 2018 | 211.00 | 211.48 | 207.94 | 209.29 | 337,856 | -1.62(-0.77%) |
Mar 22, 2018 | 212.15 | 215.63 | 210.84 | 210.91 | 208,248 | -2.03(-0.95%) |
Mar 21, 2018 | 213.32 | 215.12 | 210.66 | 212.94 | 225,035 | -0.81(-0.38%) |
Mar 20, 2018 | 212.88 | 219.11 | 212.88 | 213.75 | 280,490 | +1.40(+0.66%) |
Mar 19, 2018 | 213.97 | 216.05 | 210.12 | 212.35 | 173,380 | -1.76(-0.82%) |
Mar 16, 2018 | 213.98 | 216.08 | 213.02 | 214.10 | 278,497 | +0.48(+0.22%) |
Mar 15, 2018 | 213.33 | 214.86 | 211.58 | 213.63 | 213,808 | +0.50(+0.23%) |
Mar 14, 2018 | 213.71 | 214.47 | 209.66 | 213.13 | 167,397 | -0.38(-0.18%) |
Mar 13, 2018 | 213.32 | 216.46 | 213.32 | 213.51 | 495,514 | +0.78(+0.37%) |
Mar 12, 2018 | 209.18 | 213.18 | 208.01 | 212.73 | 236,525 | +4.07(+1.95%) |
Mar 09, 2018 | 207.82 | 210.92 | 206.34 | 208.66 | 201,526 | +2.05(+0.99%) |
Mar 08, 2018 | 203.04 | 208.14 | 202.29 | 206.61 | 235,036 | +4.05(+2.00%) |
Mar 07, 2018 | 203.45 | 202.56 | 311,368 | +0.96(+0.48%) | ||
Mar 06, 2018 | 199.48 | 202.63 | 198.79 | 201.60 | 299,103 | +2.16(+1.09%) |
Mar 05, 2018 | 192.22 | 200.43 | 191.23 | 199.43 | 353,885 | +6.02(+3.12%) |
Mar 02, 2018 | 194.47 | 198.73 | 191.25 | 193.41 | 507,758 | -2.59(-1.32%) |
Mar 01, 2018 | 193.11 | 197.06 | 190.89 | 196.00 | 313,645 | +3.05(+1.58%) |
Feb 28, 2018 | 192.03 | 195.27 | 191.30 | 192.95 | 222,409 | +1.32(+0.69%) |
Feb 27, 2018 | 190.44 | 193.60 | 190.44 | 191.62 | 136,618 | +1.28(+0.67%) |
Feb 26, 2018 | 188.97 | 190.84 | 187.71 | 190.35 | 121,472 | +1.90(+1.01%) |
Feb 23, 2018 | 190.12 | 190.81 | 188.31 | 188.45 | 157,727 | -1.64(-0.86%) |
Feb 22, 2018 | 189.21 | 190.09 | 225,766 | -2.47(-1.28%) | ||
Feb 21, 2018 | 190.76 | 195.07 | 190.43 | 192.56 | 266,054 | +1.78(+0.93%) |
Feb 20, 2018 | 191.75 | 193.51 | 188.76 | 190.78 | 254,132 | -1.22(-0.64%) |
Feb 16, 2018 | 192.00 | 192.00 | 192.00 | 0 | +2.38(+1.26%) | |
Feb 15, 2018 | 188.96 | 190.63 | 187.00 | 189.61 | 134,689 | +1.24(+0.66%) |
Feb 14, 2018 | 183.33 | 188.84 | 183.33 | 188.37 | 197,177 | +4.10(+2.22%) |
Feb 13, 2018 | 181.53 | 184.50 | 178.35 | 184.28 | 216,512 | +2.12(+1.16%) |
Feb 12, 2018 | 180.72 | 184.98 | 180.09 | 182.16 | 164,585 | +2.23(+1.24%) |
Feb 09, 2018 | 180.98 | 182.60 | 176.21 | 179.93 | 323,309 | +0.13(+0.07%) |
Feb 08, 2018 | 185.68 | 186.41 | 179.33 | 179.80 | 399,390 | -5.70(-3.07%) |
Feb 07, 2018 | 185.74 | 185.74 | 184.12 | 185.50 | 171,199 | -0.24(-0.13%) |
Feb 06, 2018 | 185.41 | 187.55 | 182.41 | 185.74 | 574,045 | -2.03(-1.08%) |
Feb 05, 2018 | 185.75 | 190.93 | 184.92 | 187.77 | 467,845 | +1.06(+0.57%) |
Feb 02, 2018 | 185.02 | 189.81 | 183.16 | 186.71 | 297,484 | +0.66(+0.35%) |
Feb 01, 2018 | 184.86 | 186.44 | 180.22 | 186.06 | 403,841 | -0.58(-0.31%) |
Jan 31, 2018 | 186.29 | 190.05 | 181.19 | 186.64 | 486,072 | +4.15(+2.27%) |
Jan 30, 2018 | 180.73 | 186.69 | 180.69 | 182.49 | 365,181 | +1.01(+0.56%) |
Jan 29, 2018 | 183.84 | 185.80 | 180.84 | 181.48 | 278,703 | -2.57(-1.40%) |
Jan 26, 2018 | 184.75 | 185.00 | 181.68 | 184.05 | 304,246 | -0.09(-0.05%) |
Jan 25, 2018 | 187.40 | 189.22 | 184.03 | 184.14 | 271,398 | -2.05(-1.10%) |
Jan 24, 2018 | 186.53 | 191.76 | 183.61 | 186.19 | 536,468 | -0.23(-0.12%) |
Jan 23, 2018 | 191.53 | 192.38 | 186.38 | 186.42 | 288,362 | -5.02(-2.62%) |
Jan 22, 2018 | 190.24 | 194.18 | 190.03 | 191.44 | 453,181 | -6.78(-3.42%) |
Jan 19, 2018 | 198.27 | 199.26 | 196.83 | 198.22 | 191,915 | +0.50(+0.25%) |
Jan 18, 2018 | 197.27 | 198.56 | 196.41 | 197.72 | 206,335 | +0.47(+0.24%) |
Jan 17, 2018 | 196.63 | 198.54 | 194.05 | 197.25 | 245,899 | +0.87(+0.44%) |
Jan 16, 2018 | 194.51 | 197.62 | 194.49 | 196.39 | 312,892 | +2.61(+1.34%) |
Jan 12, 2018 | 193.78 | 193.78 | 193.78 | 0 | +2.09(+1.09%) | |
Jan 11, 2018 | 196.20 | 197.49 | 191.35 | 191.69 | 218,141 | -4.62(-2.35%) |
Jan 10, 2018 | 198.09 | 193.87 | 196.31 | 241,777 | +1.73(+0.89%) | |
Jan 09, 2018 | 197.90 | 199.08 | 194.40 | 194.58 | 195,990 | -2.71(-1.37%) |
Jan 08, 2018 | 195.54 | 198.78 | 194.97 | 197.29 | 191,382 | +0.17(+0.09%) |
Jan 05, 2018 | 197.55 | 200.35 | 196.74 | 197.12 | 190,920 | +0.66(+0.33%) |
Jan 04, 2018 | 190.72 | 196.68 | 190.30 | 196.46 | 346,166 | +5.33(+2.79%) |
Jan 03, 2018 | 193.57 | 194.62 | 191.00 | 191.14 | 289,903 | -2.56(-1.32%) |
Jan 02, 2018 | 192.49 | 194.02 | 188.53 | 193.70 | 411,801 | +1.79(+0.93%) |
Dec 29, 2017 | 191.91 | 191.91 | 191.91 | 0 | -0.06(-0.03%) | |
Dec 28, 2017 | 191.98 | 192.16 | 190.52 | 191.97 | 171,056 | +0.77(+0.40%) |
Dec 27, 2017 | 191.57 | 192.34 | 190.58 | 191.19 | 239,394 | -0.02(-0.01%) |
Dec 26, 2017 | 190.95 | 192.13 | 189.37 | 191.21 | 243,986 | -0.69(-0.36%) |
Dec 22, 2017 | 191.06 | 192.77 | 190.67 | 191.91 | 165,095 | +0.03(+0.01%) |
Dec 21, 2017 | 193.31 | 194.87 | 191.87 | 191.88 | 249,744 | -1.13(-0.59%) |
Dec 20, 2017 | 193.16 | 195.30 | 190.33 | 193.01 | 442,312 | +0.77(+0.40%) |
Dec 19, 2017 | 189.81 | 195.82 | 189.53 | 192.24 | 421,313 | +2.61(+1.37%) |
Dec 18, 2017 | 185.55 | 190.73 | 184.62 | 189.63 | 320,831 | +5.24(+2.84%) |
Dec 15, 2017 | 187.80 | 184.23 | 184.39 | 350,079 | -1.16(-0.63%) | |
Dec 14, 2017 | 187.23 | 187.23 | 185.07 | 185.55 | 275,481 | -1.12(-0.60%) |
Dec 13, 2017 | 187.33 | 188.81 | 186.47 | 186.68 | 167,491 | -0.91(-0.49%) |
Dec 12, 2017 | 187.46 | 189.86 | 186.06 | 187.59 | 147,236 | +0.37(+0.20%) |
Dec 11, 2017 | 186.30 | 187.78 | 185.74 | 187.22 | 163,650 | +0.78(+0.42%) |
Dec 08, 2017 | 186.15 | 188.23 | 185.34 | 186.44 | 204,109 | +0.38(+0.20%) |
Dec 07, 2017 | 186.64 | 188.97 | 185.55 | 186.06 | 206,022 | -1.36(-0.73%) |
Dec 06, 2017 | 186.45 | 188.60 | 185.87 | 187.42 | 189,647 | +0.89(+0.48%) |
Dec 05, 2017 | 186.32 | 189.26 | 185.68 | 186.52 | 309,058 | -1.05(-0.56%) |
Dec 04, 2017 | 187.77 | 190.15 | 187.74 | 187.57 | 237,297 | +1.75(+0.94%) |
Dec 01, 2017 | 186.11 | 186.11 | 183.41 | 185.82 | 268,175 | +0.08(+0.04%) |
Nov 30, 2017 | 186.85 | 187.89 | 183.51 | 185.74 | 372,035 | -0.73(-0.39%) |
Nov 29, 2017 | 184.55 | 187.07 | 184.16 | 186.48 | 340,362 | +2.48(+1.35%) |
Nov 28, 2017 | 179.72 | 184.09 | 179.21 | 183.99 | 282,219 | +4.63(+2.58%) |
Nov 27, 2017 | 179.54 | 181.39 | 178.73 | 179.36 | 250,509 | +0.09(+0.05%) |
Nov 24, 2017 | 179.09 | 179.62 | 178.26 | 179.28 | 84,564 | +0.47(+0.26%) |
Nov 22, 2017 | 179.87 | 180.38 | 177.52 | 178.81 | 417,273 | -0.41(-0.23%) |
Nov 21, 2017 | 175.10 | 179.44 | 175.10 | 179.22 | 381,566 | +4.87(+2.79%) |
Nov 20, 2017 | 172.15 | 174.42 | 171.22 | 174.35 | 192,986 | +2.75(+1.60%) |
Nov 17, 2017 | 167.41 | 172.66 | 167.35 | 171.60 | 233,914 | +3.95(+2.35%) |
Nov 16, 2017 | 170.23 | 170.23 | 167.41 | 167.65 | 233,326 | -1.49(-0.88%) |
Nov 15, 2017 | 164.52 | 169.97 | 163.16 | 169.15 | 263,351 | +3.69(+2.23%) |
Nov 14, 2017 | 166.00 | 166.96 | 165.15 | 165.46 | 156,187 | -0.55(-0.33%) |
Nov 13, 2017 | 164.94 | 166.41 | 163.23 | 166.01 | 205,250 | +0.98(+0.59%) |
Nov 10, 2017 | 165.34 | 166.48 | 163.44 | 165.03 | 257,533 | -0.96(-0.58%) |
Nov 09, 2017 | 169.67 | 169.68 | 165.91 | 165.99 | 270,184 | -4.04(-2.38%) |
Nov 08, 2017 | 170.27 | 171.78 | 167.41 | 170.03 | 362,536 | +0.70(+0.42%) |
Nov 07, 2017 | 171.45 | 172.51 | 168.79 | 169.33 | 321,425 | -1.53(-0.90%) |
Nov 06, 2017 | 173.43 | 174.36 | 168.55 | 170.86 | 325,974 | +2.80(+1.67%) |
Nov 03, 2017 | 167.54 | 168.71 | 166.70 | 168.06 | 255,720 | +0.47(+0.28%) |
Nov 02, 2017 | 166.84 | 168.92 | 166.65 | 167.58 | 322,528 | +0.73(+0.44%) |
Nov 01, 2017 | 166.88 | 168.74 | 165.84 | 166.85 | 346,326 | +1.64(+0.99%) |
Oct 31, 2017 | 164.32 | 167.33 | 163.97 | 165.21 | 432,269 | +0.90(+0.55%) |
Oct 30, 2017 | 165.47 | 166.32 | 163.88 | 164.31 | 228,233 | -2.41(-1.45%) |
Oct 27, 2017 | 169.67 | 170.34 | 162.79 | 166.72 | 418,329 | -3.65(-2.14%) |
Oct 26, 2017 | 170.91 | 173.89 | 167.87 | 170.36 | 469,437 | -0.24(-0.14%) |
Oct 25, 2017 | 173.28 | 176.30 | 165.78 | 170.60 | 873,537 | -9.88(-5.47%) |
Oct 24, 2017 | 181.97 | 182.68 | 179.76 | 180.48 | 320,552 | -1.10(-0.61%) |
Oct 23, 2017 | 180.79 | 181.63 | 179.96 | 181.58 | 153,159 | +0.93(+0.51%) |
Oct 20, 2017 | 180.07 | 181.26 | 178.51 | 180.65 | 161,496 | +1.51(+0.84%) |
Oct 19, 2017 | 183.06 | 183.06 | 178.82 | 179.14 | 187,827 | -4.57(-2.49%) |
Oct 18, 2017 | 182.22 | 184.46 | 180.55 | 183.70 | 282,837 | +1.98(+1.09%) |
Oct 17, 2017 | 183.25 | 183.59 | 181.44 | 181.72 | 178,002 | -0.95(-0.52%) |
Oct 16, 2017 | 182.58 | 182.93 | 180.14 | 182.67 | 170,131 | +1.05(+0.58%) |
Oct 13, 2017 | 180.68 | 182.59 | 180.68 | 181.62 | 155,616 | +1.05(+0.58%) |
Oct 12, 2017 | 182.22 | 183.84 | 180.05 | 180.56 | 187,481 | -1.46(-0.80%) |
Oct 11, 2017 | 177.32 | 182.23 | 177.24 | 182.02 | 238,253 | +3.85(+2.16%) |
Oct 10, 2017 | 180.40 | 180.44 | 177.25 | 178.17 | 347,054 | -1.63(-0.91%) |
Oct 09, 2017 | 177.73 | 180.40 | 177.31 | 179.80 | 201,521 | +1.82(+1.02%) |
Oct 06, 2017 | 177.22 | 178.41 | 176.48 | 177.98 | 254,910 | +0.77(+0.43%) |
Oct 05, 2017 | 175.31 | 177.29 | 173.96 | 177.21 | 175,904 | +2.47(+1.41%) |
Oct 04, 2017 | 173.75 | 175.34 | 171.21 | 174.74 | 457,050 | -0.98(-0.56%) |
Oct 03, 2017 | 176.02 | 177.20 | 175.16 | 175.72 | 207,724 | -0.68(-0.39%) |
Oct 02, 2017 | 174.70 | 177.27 | 174.70 | 176.40 | 191,282 | +1.22(+0.69%) |
Sep 29, 2017 | 173.85 | 178.90 | 172.92 | 175.19 | 350,284 | +1.52(+0.87%) |
Sep 28, 2017 | 168.49 | 174.21 | 168.35 | 173.67 | 229,284 | +3.86(+2.27%) |
Sep 27, 2017 | 167.53 | 170.48 | 167.53 | 169.81 | 307,579 | +2.52(+1.50%) |
Sep 26, 2017 | 169.48 | 170.27 | 166.94 | 167.30 | 188,782 | -2.18(-1.29%) |
Sep 25, 2017 | 173.28 | 173.89 | 169.00 | 169.48 | 259,555 | -3.80(-2.19%) |
Sep 22, 2017 | 170.09 | 173.74 | 170.05 | 173.28 | 143,464 | +2.84(+1.67%) |
Sep 21, 2017 | 171.59 | 172.11 | 169.86 | 170.44 | 133,787 | -1.73(-1.00%) |
Sep 20, 2017 | 171.35 | 173.04 | 170.51 | 172.17 | 147,968 | +1.28(+0.75%) |
Sep 19, 2017 | 172.30 | 170.16 | 170.89 | 178,645 | -0.43(-0.25%) | |
Sep 18, 2017 | 170.53 | 171.69 | 169.99 | 171.31 | 130,676 | +1.19(+0.70%) |
Sep 15, 2017 | 170.97 | 172.40 | 169.61 | 170.13 | 461,705 | -1.93(-1.12%) |
Sep 14, 2017 | 171.98 | 172.83 | 169.86 | 172.05 | 193,859 | +0.42(+0.24%) |
Sep 13, 2017 | 169.93 | 172.00 | 169.63 | 171.64 | 257,577 | +0.66(+0.38%) |
Sep 12, 2017 | 172.42 | 168.90 | 170.98 | 224,471 | +0.26(+0.15%) | |
Sep 11, 2017 | 170.96 | 171.83 | 169.17 | 170.72 | 209,703 | +1.36(+0.80%) |
Sep 08, 2017 | 167.59 | 169.56 | 164.80 | 169.37 | 284,277 | +2.05(+1.23%) |
Sep 07, 2017 | 167.31 | 167.66 | 164.15 | 167.32 | 324,909 | -0.34(-0.20%) |
Sep 06, 2017 | 177.55 | 177.55 | 167.53 | 167.66 | 532,039 | -10.34(-5.81%) |
Sep 05, 2017 | 178.08 | 178.65 | 176.76 | 178.00 | 199,348 | -1.43(-0.80%) |
Sep 01, 2017 | 183.50 | 183.50 | 178.83 | 179.43 | 162,515 | -3.77(-2.06%) |
Aug 31, 2017 | 182.18 | 184.31 | 181.53 | 183.20 | 151,974 | +1.47(+0.81%) |
Aug 30, 2017 | 179.85 | 181.90 | 179.14 | 181.73 | 76,103 | +2.40(+1.34%) |
Aug 29, 2017 | 179.03 | 180.21 | 177.36 | 179.33 | 83,248 | -1.00(-0.55%) |
Aug 28, 2017 | 181.61 | 181.87 | 178.97 | 180.32 | 109,470 | -0.65(-0.36%) |
Aug 25, 2017 | 181.61 | 182.50 | 180.50 | 180.97 | 147,845 | -0.01(-0.00%) |
Aug 24, 2017 | 184.40 | 184.81 | 180.76 | 180.98 | 102,699 | -3.30(-1.79%) |
Aug 23, 2017 | 183.28 | 185.30 | 182.42 | 184.28 | 203,065 | +0.71(+0.39%) |
Aug 22, 2017 | 182.94 | 184.06 | 181.82 | 183.57 | 143,198 | +1.66(+0.91%) |
Aug 21, 2017 | 178.56 | 182.34 | 175.69 | 181.91 | 418,144 | +2.73(+1.53%) |
Aug 18, 2017 | 182.56 | 182.90 | 177.88 | 179.18 | 362,405 | -3.15(-1.73%) |
Aug 17, 2017 | 183.00 | 183.55 | 180.90 | 182.33 | 242,632 | -0.90(-0.49%) |
Aug 16, 2017 | 182.91 | 184.64 | 180.57 | 183.23 | 251,611 | +0.47(+0.25%) |
Aug 15, 2017 | 183.73 | 184.79 | 181.54 | 182.76 | 199,018 | -0.73(-0.40%) |
Aug 14, 2017 | 184.54 | 185.39 | 182.64 | 183.50 | 175,602 | +0.76(+0.42%) |
Aug 11, 2017 | 186.37 | 187.50 | 182.56 | 182.74 | 267,987 | -2.80(-1.51%) |
Aug 10, 2017 | 187.72 | 187.86 | 185.43 | 185.54 | 152,404 | -3.46(-1.83%) |
Aug 09, 2017 | 186.53 | 189.18 | 186.12 | 188.99 | 122,197 | +1.54(+0.82%) |
Aug 08, 2017 | 191.63 | 195.58 | 186.61 | 187.45 | 220,810 | -3.92(-2.05%) |
Aug 07, 2017 | 195.67 | 195.67 | 191.17 | 191.38 | 147,152 | -3.91(-2.00%) |
Aug 04, 2017 | 195.30 | 196.24 | 193.46 | 195.28 | 85,185 | +0.89(+0.46%) |
Aug 03, 2017 | 195.22 | 195.66 | 192.23 | 194.39 | 104,417 | -0.47(-0.24%) |
Aug 02, 2017 | 193.67 | 195.45 | 191.49 | 194.86 | 177,498 | +1.28(+0.66%) |
Aug 01, 2017 | 193.26 | 195.16 | 190.31 | 193.59 | 212,878 | +1.26(+0.66%) |
Jul 31, 2017 | 196.63 | 198.35 | 192.12 | 192.32 | 227,237 | -4.69(-2.38%) |
Jul 28, 2017 | 194.01 | 197.78 | 193.96 | 197.02 | 221,836 | +2.20(+1.13%) |
Jul 27, 2017 | 195.99 | 196.29 | 190.64 | 194.82 | 200,061 | +0.35(+0.18%) |
Jul 26, 2017 | 189.58 | 198.77 | 189.56 | 194.47 | 425,446 | +5.38(+2.84%) |
Jul 25, 2017 | 187.38 | 189.57 | 186.00 | 189.09 | 308,645 | +2.59(+1.39%) |
Jul 24, 2017 | 184.86 | 187.94 | 184.61 | 186.50 | 175,751 | +1.73(+0.94%) |
Jul 21, 2017 | 183.30 | 186.70 | 183.30 | 184.77 | 174,914 | +0.23(+0.12%) |
Jul 20, 2017 | 184.99 | 186.43 | 182.32 | 184.54 | 292,984 | +0.06(+0.03%) |
Jul 19, 2017 | 183.71 | 186.37 | 180.62 | 184.48 | 231,698 | +1.92(+1.05%) |
Jul 18, 2017 | 180.53 | 183.41 | 179.26 | 182.56 | 207,457 | +2.03(+1.12%) |
Jul 17, 2017 | 180.12 | 182.10 | 177.19 | 180.53 | 360,345 | +0.04(+0.02%) |
Jul 14, 2017 | 183.56 | 186.27 | 180.21 | 180.49 | 207,401 | -3.56(-1.94%) |
Jul 13, 2017 | 184.19 | 184.75 | 181.50 | 184.06 | 186,295 | +0.40(+0.22%) |
Jul 12, 2017 | 184.07 | 184.76 | 182.68 | 183.66 | 166,505 | +0.48(+0.26%) |
Jul 11, 2017 | 184.83 | 185.93 | 182.30 | 183.18 | 173,511 | -1.66(-0.90%) |
Jul 10, 2017 | 183.45 | 185.89 | 180.58 | 184.84 | 246,867 | +0.90(+0.49%) |
Jul 07, 2017 | 184.09 | 185.36 | 181.44 | 183.94 | 185,150 | +0.63(+0.34%) |
Jul 06, 2017 | 193.52 | 194.12 | 183.06 | 183.31 | 373,858 | -11.73(-6.01%) |
Jul 05, 2017 | 192.56 | 195.41 | 192.23 | 195.03 | 138,938 | +2.24(+1.16%) |
Jul 03, 2017 | 191.20 | 194.06 | 190.80 | 192.80 | 67,525 | +2.17(+1.14%) |
Jun 30, 2017 | 193.87 | 194.49 | 189.61 | 190.63 | 173,865 | -2.29(-1.19%) |
Jun 29, 2017 | 192.01 | 193.67 | 189.62 | 192.92 | 209,753 | +1.67(+0.87%) |
Jun 28, 2017 | 188.64 | 192.42 | 187.51 | 191.25 | 171,284 | +3.91(+2.08%) |
Jun 27, 2017 | 190.18 | 190.29 | 186.97 | 187.35 | 174,337 | -3.04(-1.60%) |
Jun 26, 2017 | 191.43 | 191.43 | 189.45 | 190.39 | 98,451 | -0.51(-0.27%) |
Jun 23, 2017 | 191.36 | 192.57 | 190.32 | 190.90 | 183,500 | -0.36(-0.19%) |
Jun 22, 2017 | 191.05 | 192.11 | 190.22 | 191.26 | 148,722 | -0.65(-0.34%) |
Jun 21, 2017 | 196.53 | 197.17 | 191.58 | 191.91 | 236,654 | -4.73(-2.41%) |
Jun 20, 2017 | 197.26 | 200.07 | 196.15 | 196.64 | 189,912 | -0.46(-0.24%) |
Jun 19, 2017 | 195.46 | 198.55 | 194.97 | 197.10 | 199,360 | +2.13(+1.09%) |
Jun 16, 2017 | 196.03 | 198.12 | 193.03 | 194.97 | 264,013 | -1.57(-0.80%) |
Jun 15, 2017 | 194.45 | 197.15 | 192.80 | 196.54 | 94,459 | +0.55(+0.28%) |
Jun 14, 2017 | 194.66 | 197.50 | 194.33 | 195.99 | 219,006 | +0.58(+0.30%) |
Jun 13, 2017 | 194.16 | 196.62 | 193.20 | 195.41 | 242,101 | +1.72(+0.89%) |
Jun 12, 2017 | 191.67 | 193.90 | 188.59 | 193.70 | 211,151 | +2.28(+1.19%) |
Jun 09, 2017 | 189.93 | 194.80 | 187.98 | 191.42 | 208,927 | +2.47(+1.31%) |
Jun 08, 2017 | 185.52 | 192.80 | 183.76 | 188.95 | 314,091 | +4.34(+2.35%) |
Jun 07, 2017 | 178.52 | 185.84 | 177.31 | 184.61 | 185,051 | +6.41(+3.60%) |
Jun 06, 2017 | 178.71 | 179.37 | 176.84 | 178.20 | 246,282 | -2.38(-1.32%) |
Jun 05, 2017 | 180.96 | 183.96 | 179.48 | 180.58 | 121,666 | -1.04(-0.57%) |
Jun 02, 2017 | 182.02 | 182.93 | 179.44 | 181.62 | 153,006 | -0.35(-0.19%) |
Jun 01, 2017 | 181.87 | 182.55 | 179.23 | 181.97 | 152,612 | +1.32(+0.73%) |
May 31, 2017 | 182.21 | 182.48 | 178.28 | 180.66 | 181,569 | -0.60(-0.33%) |
May 30, 2017 | 183.57 | 184.74 | 181.19 | 181.25 | 148,037 | -2.81(-1.52%) |
May 26, 2017 | 185.24 | 186.41 | 182.26 | 184.06 | 202,936 | -1.32(-0.71%) |
May 25, 2017 | 182.12 | 186.36 | 182.12 | 185.38 | 194,995 | +3.68(+2.02%) |
May 24, 2017 | 178.40 | 182.30 | 178.40 | 181.70 | 194,388 | +3.49(+1.96%) |
May 23, 2017 | 176.14 | 178.46 | 173.47 | 178.21 | 127,064 | +2.46(+1.40%) |
May 22, 2017 | 176.82 | 178.22 | 174.83 | 175.75 | 124,201 | -0.95(-0.54%) |
May 19, 2017 | 173.52 | 176.87 | 172.70 | 176.69 | 146,323 | +4.12(+2.39%) |
May 18, 2017 | 172.21 | 173.85 | 170.63 | 172.57 | 132,992 | -0.28(-0.16%) |
May 17, 2017 | 172.93 | 176.15 | 172.28 | 172.84 | 201,444 | -2.26(-1.29%) |
May 16, 2017 | 178.18 | 180.10 | 174.24 | 175.10 | 189,498 | -3.48(-1.95%) |
May 15, 2017 | 177.74 | 180.20 | 177.67 | 178.58 | 157,032 | +1.90(+1.07%) |
May 12, 2017 | 177.38 | 178.28 | 176.30 | 176.68 | 141,075 | -1.84(-1.03%) |
May 11, 2017 | 178.52 | 179.08 | 174.82 | 178.52 | 189,168 | +0.16(+0.09%) |
May 10, 2017 | 176.53 | 179.30 | 176.12 | 178.36 | 219,823 | +1.54(+0.87%) |
May 09, 2017 | 175.66 | 178.01 | 175.66 | 176.82 | 151,305 | +0.81(+0.46%) |
May 08, 2017 | 176.81 | 177.60 | 174.30 | 176.01 | 195,062 | -1.73(-0.97%) |
May 05, 2017 | 176.76 | 178.08 | 174.88 | 177.74 | 169,374 | +1.27(+0.72%) |
May 04, 2017 | 177.03 | 178.12 | 173.65 | 176.47 | 177,182 | -0.32(-0.18%) |
May 03, 2017 | 179.44 | 179.95 | 174.35 | 176.79 | 198,021 | -2.39(-1.34%) |
May 02, 2017 | 181.31 | 181.35 | 178.54 | 179.19 | 168,818 | -2.60(-1.43%) |