Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 247.48 | 248.18 | 242.40 | 246.92 | 3,641,227 | +2.85(+1.17%) |
Jan 30, 2018 | 247.87 | 249.35 | 243.13 | 244.07 | 4,628,175 | -9.66(-3.81%) |
Jan 29, 2018 | 256.66 | 256.98 | 252.80 | 253.73 | 3,343,982 | -6.52(-2.51%) |
Jan 26, 2018 | 255.76 | 260.43 | 253.80 | 260.25 | 2,396,401 | +6.11(+2.40%) |
Jan 25, 2018 | 259.83 | 260.00 | 253.03 | 254.14 | 2,188,336 | -3.82(-1.48%) |
Jan 24, 2018 | 258.58 | 263.41 | 252.10 | 257.96 | 2,864,840 | +0.61(+0.24%) |
Jan 23, 2018 | 252.89 | 257.54 | 251.26 | 257.35 | 2,243,181 | +3.01(+1.18%) |
Jan 22, 2018 | 255.99 | 256.42 | 249.50 | 254.34 | 2,293,718 | -1.64(-0.64%) |
Jan 19, 2018 | 255.87 | 258.33 | 254.36 | 255.98 | 1,846,199 | +1.02(+0.40%) |
Jan 18, 2018 | 255.49 | 256.15 | 252.55 | 254.96 | 2,042,378 | -0.53(-0.21%) |
Jan 17, 2018 | 260.75 | 260.89 | 253.08 | 255.49 | 2,217,115 | -2.29(-0.89%) |
Jan 16, 2018 | 259.69 | 265.77 | 256.78 | 257.78 | 4,100,822 | +4.74(+1.87%) |
Jan 12, 2018 | 253.04 | 253.04 | 253.04 | 0 | +2.82(+1.13%) | |
Jan 11, 2018 | 250.40 | 251.49 | 246.89 | 250.22 | 1,731,068 | +1.27(+0.51%) |
Jan 10, 2018 | 253.74 | 247.90 | 248.95 | 2,183,810 | -5.78(-2.27%) | |
Jan 09, 2018 | 253.54 | 254.99 | 248.05 | 254.73 | 2,618,481 | +3.91(+1.56%) |
Jan 08, 2018 | 247.14 | 253.85 | 246.75 | 250.82 | 2,415,892 | +5.68(+2.32%) |
Jan 05, 2018 | 246.84 | 248.00 | 242.60 | 245.14 | 2,604,006 | -0.59(-0.24%) |
Jan 04, 2018 | 249.00 | 249.20 | 244.28 | 245.73 | 1,575,684 | +0.18(+0.07%) |
Jan 03, 2018 | 244.86 | 246.26 | 240.09 | 245.55 | 1,906,063 | +3.15(+1.30%) |
Jan 02, 2018 | 236.49 | 242.82 | 235.26 | 242.40 | 2,689,531 | +8.19(+3.50%) |
Dec 29, 2017 | 234.21 | 234.21 | 234.21 | 0 | -0.53(-0.23%) | |
Dec 28, 2017 | 238.57 | 239.00 | 234.40 | 234.74 | 1,005,434 | -2.97(-1.25%) |
Dec 27, 2017 | 237.50 | 238.93 | 235.61 | 237.71 | 929,953 | -0.12(-0.05%) |
Dec 26, 2017 | 237.21 | 238.77 | 235.38 | 237.83 | 1,290,595 | -1.22(-0.51%) |
Dec 22, 2017 | 237.76 | 241.79 | 237.45 | 239.05 | 1,308,950 | -0.44(-0.18%) |
Dec 21, 2017 | 234.48 | 240.83 | 234.01 | 239.49 | 2,046,254 | +6.12(+2.62%) |
Dec 20, 2017 | 236.04 | 236.95 | 231.29 | 233.37 | 1,748,749 | -2.25(-0.95%) |
Dec 19, 2017 | 241.59 | 242.00 | 235.13 | 235.62 | 2,723,898 | -5.31(-2.20%) |
Dec 18, 2017 | 235.82 | 241.49 | 234.90 | 240.93 | 2,071,467 | +7.45(+3.19%) |
Dec 15, 2017 | 233.00 | 233.48 | 229.31 | 233.48 | 5,249,194 | +1.66(+0.72%) |
Dec 14, 2017 | 233.06 | 233.15 | 227.81 | 231.82 | 2,860,127 | -1.42(-0.61%) |
Dec 13, 2017 | 234.88 | 237.17 | 231.85 | 233.24 | 2,218,286 | +0.51(+0.22%) |
Dec 12, 2017 | 231.51 | 232.95 | 229.92 | 232.73 | 1,911,607 | -0.81(-0.35%) |
Dec 11, 2017 | 235.50 | 236.63 | 233.16 | 233.54 | 1,996,612 | -1.05(-0.45%) |
Dec 08, 2017 | 236.91 | 237.74 | 234.43 | 234.59 | 2,151,542 | +1.58(+0.68%) |
Dec 07, 2017 | 231.16 | 235.66 | 231.01 | 233.01 | 1,791,212 | +1.86(+0.80%) |
Dec 06, 2017 | 228.35 | 231.89 | 227.22 | 231.15 | 2,107,807 | -0.60(-0.26%) |
Dec 05, 2017 | 226.00 | 234.10 | 225.52 | 231.75 | 2,874,557 | +2.09(+0.91%) |
Dec 04, 2017 | 237.71 | 237.91 | 226.35 | 229.66 | 3,325,767 | -5.41(-2.30%) |
Dec 01, 2017 | 233.65 | 238.64 | 232.51 | 235.07 | 2,387,510 | -3.51(-1.47%) |
Nov 30, 2017 | 237.38 | 239.19 | 235.19 | 238.58 | 3,127,657 | +3.09(+1.31%) |
Nov 29, 2017 | 242.32 | 243.88 | 229.01 | 235.49 | 3,530,359 | -8.54(-3.50%) |
Nov 28, 2017 | 249.00 | 249.00 | 241.91 | 244.03 | 2,343,110 | -2.99(-1.21%) |
Nov 27, 2017 | 246.00 | 248.97 | 245.62 | 247.02 | 2,018,788 | -2.40(-0.96%) |
Nov 24, 2017 | 249.50 | 250.37 | 245.73 | 249.42 | 1,610,892 | -0.23(-0.09%) |
Nov 22, 2017 | 246.75 | 252.90 | 246.39 | 249.65 | 3,478,344 | +5.35(+2.19%) |
Nov 21, 2017 | 242.00 | 246.90 | 240.20 | 244.30 | 2,593,201 | +5.76(+2.41%) |
Nov 20, 2017 | 241.00 | 242.63 | 237.66 | 238.54 | 2,078,657 | -0.73(-0.31%) |
Nov 17, 2017 | 241.80 | 243.04 | 239.21 | 239.27 | 2,227,849 | -0.05(-0.02%) |
Nov 16, 2017 | 236.71 | 240.71 | 234.26 | 239.32 | 2,265,113 | +5.11(+2.18%) |
Nov 15, 2017 | 232.01 | 234.84 | 226.22 | 234.21 | 2,656,522 | -0.71(-0.30%) |
Nov 14, 2017 | 236.60 | 237.00 | 232.92 | 234.92 | 1,562,440 | -2.45(-1.03%) |
Nov 13, 2017 | 234.69 | 238.46 | 232.02 | 237.37 | 1,712,257 | -0.03(-0.01%) |
Nov 10, 2017 | 239.58 | 239.58 | 236.50 | 237.40 | 1,720,499 | -2.66(-1.11%) |
Nov 09, 2017 | 237.99 | 240.55 | 236.29 | 240.06 | 2,565,351 | -1.12(-0.46%) |
Nov 08, 2017 | 243.63 | 244.53 | 238.80 | 241.18 | 2,087,931 | -2.29(-0.94%) |
Nov 07, 2017 | 246.62 | 247.92 | 242.41 | 243.47 | 1,632,627 | -1.06(-0.43%) |
Nov 06, 2017 | 242.71 | 246.70 | 240.80 | 244.53 | 1,834,945 | +2.99(+1.24%) |
Nov 03, 2017 | 242.65 | 244.39 | 240.32 | 241.54 | 1,623,102 | -0.55(-0.23%) |
Nov 02, 2017 | 246.37 | 247.22 | 239.50 | 242.09 | 2,581,730 | -3.34(-1.36%) |
Nov 01, 2017 | 247.71 | 251.18 | 245.26 | 245.43 | 3,618,442 | +1.49(+0.61%) |
Oct 31, 2017 | 238.00 | 244.41 | 235.03 | 243.94 | 3,757,834 | +7.52(+3.18%) |
Oct 30, 2017 | 240.96 | 244.55 | 232.44 | 236.42 | 5,107,701 | -2.95(-1.23%) |
Oct 27, 2017 | 241.82 | 247.39 | 235.73 | 239.37 | 10,851,282 | -21.25(-8.15%) |
Oct 26, 2017 | 262.06 | 265.51 | 259.47 | 260.62 | 3,766,638 | -2.42(-0.92%) |
Oct 25, 2017 | 264.68 | 268.51 | 257.69 | 263.04 | 3,120,520 | -0.96(-0.36%) |
Oct 24, 2017 | 266.20 | 266.80 | 263.12 | 264.00 | 1,641,596 | -2.13(-0.80%) |
Oct 23, 2017 | 266.10 | 267.87 | 261.51 | 266.13 | 2,017,819 | +1.23(+0.46%) |
Oct 20, 2017 | 268.40 | 269.80 | 264.35 | 264.90 | 2,115,484 | +0.38(+0.14%) |
Oct 19, 2017 | 262.26 | 265.53 | 259.15 | 264.52 | 2,982,533 | -4.45(-1.65%) |
Oct 18, 2017 | 271.10 | 271.49 | 266.97 | 268.97 | 2,158,037 | -1.35(-0.50%) |
Oct 17, 2017 | 273.70 | 274.97 | 269.44 | 270.32 | 3,191,593 | -2.50(-0.92%) |
Oct 16, 2017 | 264.98 | 273.07 | 264.00 | 272.82 | 3,616,381 | +10.14(+3.86%) |
Oct 13, 2017 | 260.11 | 264.66 | 259.61 | 262.68 | 2,111,262 | +3.35(+1.29%) |
Oct 12, 2017 | 259.53 | 261.36 | 258.06 | 259.33 | 2,185,869 | -0.99(-0.38%) |
Oct 11, 2017 | 261.06 | 263.44 | 258.51 | 260.32 | 2,797,054 | -2.09(-0.80%) |
Oct 10, 2017 | 254.36 | 262.69 | 253.52 | 262.41 | 4,293,878 | +10.19(+4.04%) |
Oct 09, 2017 | 248.16 | 254.28 | 247.43 | 252.22 | 2,405,014 | +4.53(+1.83%) |
Oct 06, 2017 | 244.83 | 247.86 | 244.16 | 247.69 | 1,342,796 | +2.42(+0.99%) |
Oct 05, 2017 | 246.49 | 247.50 | 242.22 | 245.27 | 2,156,458 | +1.30(+0.53%) |
Oct 04, 2017 | 246.26 | 247.00 | 243.67 | 243.97 | 1,754,754 | -3.03(-1.23%) |
Oct 03, 2017 | 250.00 | 250.49 | 246.51 | 247.00 | 2,000,647 | -1.67(-0.67%) |
Oct 02, 2017 | 248.62 | 250.57 | 246.50 | 248.67 | 2,322,297 | +0.98(+0.40%) |
Sep 29, 2017 | 242.03 | 248.00 | 242.03 | 247.69 | 3,402,373 | +6.41(+2.66%) |
Sep 28, 2017 | 238.47 | 242.37 | 237.20 | 241.28 | 1,958,231 | +1.46(+0.61%) |
Sep 27, 2017 | 240.02 | 240.75 | 237.36 | 239.82 | 2,157,692 | +3.63(+1.54%) |
Sep 26, 2017 | 236.29 | 239.80 | 234.99 | 236.19 | 2,392,412 | +1.70(+0.72%) |
Sep 25, 2017 | 239.87 | 239.90 | 230.58 | 234.49 | 3,485,903 | -6.08(-2.53%) |
Sep 22, 2017 | 237.82 | 242.70 | 237.19 | 240.57 | 1,922,429 | +1.65(+0.69%) |
Sep 21, 2017 | 239.21 | 239.69 | 235.35 | 238.92 | 2,010,534 | +0.96(+0.40%) |
Sep 20, 2017 | 238.50 | 240.40 | 235.51 | 237.96 | 2,008,356 | +0.11(+0.05%) |
Sep 19, 2017 | 239.03 | 240.12 | 235.70 | 237.85 | 2,339,240 | -1.22(-0.51%) |
Sep 18, 2017 | 236.79 | 240.43 | 235.58 | 239.07 | 2,972,286 | +3.86(+1.64%) |
Sep 15, 2017 | 237.87 | 239.05 | 235.21 | 235.21 | 5,230,285 | -2.12(-0.89%) |
Sep 14, 2017 | 235.00 | 238.46 | 234.80 | 237.33 | 2,511,511 | +0.92(+0.39%) |
Sep 13, 2017 | 237.57 | 239.00 | 235.45 | 236.41 | 2,767,653 | -1.19(-0.50%) |
Sep 12, 2017 | 234.95 | 237.93 | 233.84 | 237.60 | 2,412,168 | +4.10(+1.76%) |
Sep 11, 2017 | 232.39 | 234.62 | 232.21 | 233.50 | 2,244,563 | +4.27(+1.86%) |
Sep 08, 2017 | 232.78 | 235.00 | 228.73 | 229.23 | 1,833,594 | -3.95(-1.69%) |
Sep 07, 2017 | 226.00 | 233.54 | 225.71 | 233.18 | 2,476,464 | +6.21(+2.74%) |
Sep 06, 2017 | 226.00 | 228.94 | 223.56 | 226.97 | 2,003,134 | +1.67(+0.74%) |
Sep 05, 2017 | 232.47 | 224.58 | 225.30 | 3,158,501 | -7.34(-3.16%) | |
Sep 01, 2017 | 228.26 | 233.79 | 226.61 | 232.64 | 2,657,928 | +4.59(+2.01%) |
Aug 31, 2017 | 224.00 | 228.68 | 222.61 | 228.05 | 2,421,966 | +4.17(+1.86%) |
Aug 30, 2017 | 221.80 | 224.71 | 220.36 | 223.88 | 1,867,554 | +3.19(+1.45%) |
Aug 29, 2017 | 216.00 | 221.70 | 213.53 | 220.69 | 2,033,512 | +0.70(+0.32%) |
Aug 28, 2017 | 225.92 | 226.79 | 219.36 | 219.99 | 3,001,063 | -5.56(-2.47%) |
Aug 25, 2017 | 224.96 | 229.43 | 224.44 | 225.55 | 2,449,147 | +0.69(+0.31%) |
Aug 24, 2017 | 226.12 | 226.75 | 224.11 | 224.86 | 2,151,431 | -0.13(-0.06%) |
Aug 23, 2017 | 224.85 | 225.71 | 223.63 | 224.99 | 1,837,173 | -1.12(-0.50%) |
Aug 22, 2017 | 224.49 | 226.49 | 222.78 | 226.11 | 2,462,356 | +3.63(+1.63%) |
Aug 21, 2017 | 223.50 | 227.95 | 221.88 | 222.48 | 2,733,380 | +1.79(+0.81%) |
Aug 18, 2017 | 220.77 | 221.19 | 218.50 | 220.69 | 3,056,086 | -0.36(-0.16%) |
Aug 17, 2017 | 226.42 | 227.02 | 220.36 | 221.05 | 2,654,336 | -5.09(-2.25%) |
Aug 16, 2017 | 228.00 | 228.98 | 225.71 | 226.14 | 2,214,269 | +0.81(+0.36%) |
Aug 15, 2017 | 226.10 | 227.66 | 223.57 | 225.33 | 2,140,323 | +1.64(+0.73%) |
Aug 14, 2017 | 223.51 | 224.77 | 222.17 | 223.69 | 2,447,705 | +0.20(+0.09%) |
Aug 11, 2017 | 218.60 | 224.66 | 216.20 | 223.49 | 3,329,940 | +0.92(+0.41%) |
Aug 10, 2017 | 227.50 | 228.99 | 220.47 | 222.57 | 4,169,033 | -7.73(-3.36%) |
Aug 09, 2017 | 227.19 | 230.49 | 225.36 | 230.30 | 2,514,297 | +0.85(+0.37%) |
Aug 08, 2017 | 226.60 | 233.37 | 226.54 | 229.45 | 4,021,749 | +2.29(+1.01%) |
Aug 07, 2017 | 225.60 | 228.99 | 224.77 | 227.16 | 2,998,309 | +1.11(+0.49%) |
Aug 04, 2017 | 230.33 | 225.70 | 226.05 | 3,521,055 | -1.34(-0.59%) | |
Aug 03, 2017 | 221.00 | 227.97 | 220.55 | 227.39 | 3,434,360 | +5.43(+2.45%) |
Aug 02, 2017 | 224.12 | 224.64 | 218.58 | 221.96 | 3,688,827 | -3.64(-1.61%) |
Aug 01, 2017 | 227.14 | 227.98 | 222.20 | 225.60 | 4,341,581 | -0.75(-0.33%) |
Jul 31, 2017 | 223.59 | 230.00 | 223.05 | 226.35 | 8,564,664 | +6.35(+2.89%) |
Jul 28, 2017 | 211.01 | 225.60 | 208.80 | 220.00 | 12,591,474 | +19.00(+9.45%) |
Jul 27, 2017 | 204.01 | 205.60 | 197.11 | 201.00 | 5,308,336 | -0.17(-0.08%) |
Jul 26, 2017 | 196.85 | 201.23 | 196.75 | 201.17 | 3,492,454 | +4.12(+2.09%) |
Jul 25, 2017 | 198.50 | 198.65 | 195.97 | 197.05 | 2,925,622 | -1.60(-0.81%) |
Jul 24, 2017 | 193.97 | 199.25 | 193.02 | 198.65 | 3,927,568 | +5.47(+2.83%) |
Jul 21, 2017 | 190.96 | 193.20 | 190.56 | 193.18 | 1,856,831 | +1.86(+0.97%) |
Jul 20, 2017 | 192.40 | 190.79 | 191.32 | 1,571,262 | +0.41(+0.21%) | |
Jul 19, 2017 | 190.80 | 192.35 | 189.56 | 190.91 | 2,136,179 | +1.40(+0.74%) |
Jul 18, 2017 | 187.23 | 190.10 | 186.69 | 189.51 | 1,779,704 | +1.28(+0.68%) |
Jul 17, 2017 | 189.12 | 191.78 | 186.89 | 188.23 | 2,800,909 | -0.32(-0.17%) |
Jul 14, 2017 | 187.99 | 189.00 | 187.53 | 188.55 | 1,665,544 | +1.63(+0.87%) |
Jul 13, 2017 | 187.47 | 188.98 | 186.16 | 186.92 | 2,229,638 | +0.16(+0.09%) |
Jul 12, 2017 | 185.81 | 187.56 | 185.26 | 186.76 | 1,897,137 | +2.35(+1.27%) |
Jul 11, 2017 | 183.20 | 184.56 | 181.83 | 184.41 | 1,541,283 | +1.48(+0.81%) |
Jul 10, 2017 | 182.31 | 183.94 | 181.59 | 182.93 | 1,467,410 | +1.53(+0.84%) |
Jul 07, 2017 | 181.79 | 182.78 | 179.92 | 181.40 | 1,445,020 | -0.39(-0.21%) |
Jul 06, 2017 | 183.89 | 180.82 | 181.79 | 2,415,322 | -2.04(-1.11%) | |
Jul 05, 2017 | 186.37 | 187.20 | 182.17 | 183.83 | 4,449,541 | +3.86(+2.14%) |
Jul 03, 2017 | 179.90 | 183.50 | 179.63 | 179.97 | 1,917,192 | +1.11(+0.62%) |
Jun 30, 2017 | 180.44 | 180.88 | 178.31 | 178.86 | 2,083,678 | -0.77(-0.43%) |
Jun 29, 2017 | 177.54 | 180.46 | 177.22 | 179.63 | 3,127,985 | +1.63(+0.92%) |
Jun 28, 2017 | 177.00 | 178.72 | 175.83 | 178.00 | 2,635,067 | +2.40(+1.37%) |
Jun 27, 2017 | 178.52 | 178.65 | 175.10 | 175.60 | 2,528,766 | -2.86(-1.60%) |
Jun 26, 2017 | 180.59 | 181.74 | 178.35 | 178.46 | 2,061,904 | +0.32(+0.18%) |
Jun 23, 2017 | 177.61 | 178.14 | 1,765,217 | -1.19(-0.66%) | ||
Jun 22, 2017 | 179.25 | 180.71 | 177.99 | 179.33 | 1,751,222 | -0.84(-0.47%) |
Jun 21, 2017 | 179.14 | 181.00 | 177.93 | 180.17 | 2,074,768 | +2.32(+1.30%) |
Jun 20, 2017 | 177.69 | 178.42 | 176.93 | 177.85 | 1,762,894 | +0.92(+0.52%) |
Jun 19, 2017 | 176.38 | 179.23 | 175.80 | 176.93 | 2,510,422 | +3.05(+1.75%) |
Jun 16, 2017 | 176.41 | 176.41 | 173.66 | 173.88 | 2,497,070 | -2.45(-1.39%) |
Jun 15, 2017 | 176.19 | 176.99 | 173.52 | 176.33 | 2,718,148 | -1.87(-1.05%) |
Jun 14, 2017 | 180.60 | 180.82 | 176.20 | 178.20 | 2,142,726 | -0.99(-0.55%) |
Jun 13, 2017 | 181.52 | 181.52 | 177.24 | 179.19 | 2,571,121 | -0.87(-0.48%) |
Jun 12, 2017 | 180.00 | 182.15 | 177.31 | 180.06 | 3,057,820 | -1.01(-0.56%) |
Jun 09, 2017 | 186.03 | 186.10 | 178.21 | 181.07 | 4,089,204 | -4.68(-2.52%) |
Jun 08, 2017 | 191.60 | 192.38 | 183.68 | 185.75 | 4,894,906 | -1.78(-0.95%) |
Jun 07, 2017 | 186.24 | 188.59 | 184.75 | 187.53 | 2,451,871 | +1.78(+0.96%) |
Jun 06, 2017 | 186.73 | 187.20 | 184.51 | 185.75 | 2,080,587 | -1.56(-0.83%) |
Jun 05, 2017 | 188.71 | 188.71 | 185.21 | 187.31 | 1,424,810 | -0.29(-0.15%) |
Jun 02, 2017 | 188.60 | 189.25 | 187.00 | 187.60 | 1,192,530 | +0.34(+0.18%) |
Jun 01, 2017 | 186.15 | 188.10 | 185.59 | 187.26 | 2,070,850 | +1.16(+0.62%) |
May 31, 2017 | 189.95 | 190.49 | 184.32 | 186.10 | 3,396,503 | -3.78(-1.99%) |
May 30, 2017 | 190.94 | 192.29 | 189.36 | 189.88 | 1,914,985 | -0.51(-0.27%) |
May 26, 2017 | 192.78 | 193.74 | 190.09 | 190.39 | 1,567,723 | -1.56(-0.81%) |
May 25, 2017 | 191.23 | 193.00 | 189.83 | 191.95 | 2,175,938 | +1.32(+0.69%) |
May 24, 2017 | 191.03 | 191.99 | 189.97 | 190.63 | 2,805,190 | -1.17(-0.61%) |
May 23, 2017 | 192.70 | 193.56 | 190.37 | 191.80 | 2,147,844 | +0.11(+0.06%) |
May 22, 2017 | 190.00 | 193.56 | 188.08 | 191.69 | 2,921,426 | +2.93(+1.55%) |
May 19, 2017 | 183.17 | 189.42 | 182.89 | 188.76 | 3,863,947 | +6.33(+3.47%) |
May 18, 2017 | 182.68 | 183.62 | 181.29 | 182.43 | 4,685,695 | -3.62(-1.95%) |
May 17, 2017 | 187.97 | 190.71 | 185.68 | 186.05 | 3,586,460 | -4.59(-2.41%) |
May 16, 2017 | 186.83 | 192.37 | 186.39 | 190.64 | 3,925,744 | +4.50(+2.42%) |
May 15, 2017 | 187.08 | 187.46 | 185.24 | 186.14 | 1,992,574 | -0.69(-0.37%) |
May 12, 2017 | 186.25 | 187.98 | 185.67 | 186.83 | 1,816,593 | +0.23(+0.12%) |
May 11, 2017 | 183.54 | 187.33 | 182.96 | 186.60 | 3,211,232 | +3.03(+1.65%) |
May 10, 2017 | 182.37 | 184.93 | 181.62 | 183.57 | 2,867,806 | +0.59(+0.32%) |
May 09, 2017 | 178.90 | 183.59 | 178.36 | 182.98 | 3,479,314 | +5.51(+3.10%) |
May 08, 2017 | 178.50 | 178.54 | 176.68 | 177.47 | 2,407,735 | -0.56(-0.31%) |
May 05, 2017 | 176.30 | 178.30 | 174.77 | 178.03 | 2,328,167 | +1.32(+0.75%) |
May 04, 2017 | 177.89 | 178.00 | 176.28 | 176.71 | 2,129,420 | -0.69(-0.39%) |
May 03, 2017 | 179.01 | 179.01 | 176.90 | 177.40 | 2,017,176 | -1.24(-0.69%) |
May 02, 2017 | 180.10 | 180.40 | 178.01 | 178.64 | 2,430,982 | -1.42(-0.79%) |
May 01, 2017 | 180.45 | 181.17 | 177.19 | 180.06 | 3,486,855 | -0.17(-0.09%) |
Apr 28, 2017 | 181.08 | 182.96 | 176.07 | 180.23 | 7,429,414 | -7.63(-4.06%) |
Apr 27, 2017 | 187.81 | 188.60 | 186.10 | 187.86 | 3,162,923 | +1.19(+0.64%) |
Apr 26, 2017 | 187.90 | 188.00 | 184.90 | 186.67 | 2,894,825 | -0.32(-0.17%) |
Apr 25, 2017 | 187.50 | 182.33 | 186.99 | 3,750,200 | +6.96(+3.87%) | |
Apr 24, 2017 | 180.00 | 180.65 | 179.54 | 180.03 | 1,908,395 | +1.95(+1.10%) |
Apr 21, 2017 | 180.40 | 180.40 | 177.86 | 178.08 | 1,628,684 | -0.56(-0.31%) |
Apr 20, 2017 | 178.99 | 180.38 | 178.41 | 178.64 | 2,478,452 | +0.83(+0.47%) |
Apr 19, 2017 | 175.62 | 181.18 | 175.34 | 177.81 | 3,998,305 | +3.34(+1.91%) |
Apr 18, 2017 | 173.31 | 174.56 | 172.07 | 174.47 | 1,806,933 | +1.16(+0.67%) |
Apr 17, 2017 | 172.61 | 173.80 | 172.61 | 173.31 | 1,366,346 | +0.70(+0.41%) |
Apr 13, 2017 | 173.55 | 174.76 | 172.46 | 172.61 | 1,336,652 | -1.00(-0.58%) |
Apr 12, 2017 | 172.47 | 174.87 | 172.33 | 173.61 | 1,205,365 | +0.60(+0.35%) |
Apr 11, 2017 | 173.97 | 175.24 | 172.58 | 173.01 | 1,843,251 | -1.21(-0.69%) |
Apr 10, 2017 | 172.30 | 174.68 | 172.17 | 174.22 | 1,701,045 | +1.78(+1.03%) |
Apr 07, 2017 | 173.68 | 173.94 | 171.17 | 172.44 | 1,963,453 | -0.94(-0.54%) |
Apr 06, 2017 | 173.80 | 174.73 | 173.04 | 173.38 | 2,057,916 | +0.46(+0.27%) |
Apr 05, 2017 | 175.35 | 176.31 | 172.46 | 172.92 | 2,186,651 | -2.28(-1.30%) |
Apr 04, 2017 | 174.76 | 176.66 | 174.13 | 175.20 | 1,899,157 | +0.20(+0.11%) |
Apr 03, 2017 | 173.00 | 175.90 | 173.00 | 175.00 | 2,352,436 | +2.48(+1.44%) |
Mar 31, 2017 | 171.46 | 173.95 | 171.46 | 172.52 | 2,537,027 | +0.16(+0.09%) |
Mar 30, 2017 | 171.71 | 172.62 | 171.17 | 172.36 | 2,381,127 | +1.70(+1.00%) |
Mar 29, 2017 | 170.00 | 172.10 | 169.34 | 170.66 | 1,510,353 | +0.87(+0.51%) |
Mar 28, 2017 | 168.93 | 170.67 | 168.58 | 169.79 | 2,059,211 | +0.86(+0.51%) |
Mar 27, 2017 | 166.23 | 170.67 | 166.00 | 168.93 | 2,047,843 | +0.67(+0.40%) |
Mar 24, 2017 | 170.39 | 170.47 | 167.85 | 168.26 | 2,157,618 | -1.35(-0.80%) |
Mar 23, 2017 | 168.75 | 170.02 | 167.25 | 169.61 | 2,847,655 | +0.05(+0.03%) |
Mar 22, 2017 | 169.82 | 169.82 | 167.75 | 169.56 | 3,481,935 | -1.84(-1.07%) |
Mar 21, 2017 | 177.50 | 177.70 | 170.27 | 171.40 | 3,351,256 | -4.73(-2.69%) |
Mar 20, 2017 | 177.10 | 177.86 | 174.59 | 176.13 | 1,829,136 | -0.49(-0.28%) |
Mar 17, 2017 | 176.89 | 178.86 | 176.18 | 176.62 | 2,017,421 | +0.05(+0.03%) |
Mar 16, 2017 | 173.54 | 177.55 | 173.40 | 176.57 | 4,043,395 | +4.53(+2.63%) |
Mar 15, 2017 | 173.01 | 173.31 | 170.42 | 172.04 | 2,651,259 | -0.80(-0.46%) |
Mar 14, 2017 | 173.00 | 173.50 | 172.01 | 172.84 | 1,014,821 | -0.41(-0.24%) |
Mar 13, 2017 | 172.89 | 174.11 | 172.50 | 173.25 | 1,549,438 | +0.51(+0.30%) |
Mar 10, 2017 | 173.55 | 173.91 | 171.93 | 172.74 | 1,802,656 | -0.58(-0.33%) |
Mar 09, 2017 | 174.03 | 175.20 | 172.94 | 173.32 | 1,943,241 | -0.55(-0.32%) |
Mar 08, 2017 | 173.81 | 175.30 | 173.30 | 173.87 | 1,228,500 | +0.13(+0.07%) |
Mar 07, 2017 | 172.77 | 174.00 | 171.24 | 173.74 | 1,366,521 | +0.44(+0.25%) |
Mar 06, 2017 | 174.15 | 174.15 | 172.38 | 173.30 | 1,223,463 | -0.49(-0.28%) |
Mar 03, 2017 | 174.53 | 175.71 | 173.28 | 173.79 | 1,116,088 | -0.69(-0.40%) |
Mar 02, 2017 | 175.33 | 176.49 | 172.97 | 174.48 | 2,108,826 | -0.85(-0.48%) |
Mar 01, 2017 | 176.44 | 176.79 | 175.13 | 175.33 | 1,798,597 | +1.20(+0.69%) |
Feb 28, 2017 | 172.80 | 175.92 | 172.80 | 174.13 | 2,391,959 | +1.16(+0.67%) |
Feb 27, 2017 | 175.17 | 176.28 | 171.73 | 172.97 | 3,521,039 | -2.20(-1.26%) |
Feb 24, 2017 | 181.00 | 181.75 | 173.91 | 175.17 | 7,533,961 | -9.47(-5.13%) |
Feb 23, 2017 | 187.89 | 188.54 | 183.91 | 184.64 | 3,787,985 | -1.37(-0.74%) |
Feb 22, 2017 | 185.00 | 187.98 | 184.97 | 186.01 | 2,697,863 | +0.39(+0.21%) |
Feb 21, 2017 | 185.23 | 185.93 | 183.31 | 185.62 | 3,465,402 | +0.45(+0.24%) |
Feb 17, 2017 | 185.17 | 185.17 | 185.17 | 0 | +0.23(+0.12%) | |
Feb 16, 2017 | 183.62 | 186.75 | 182.77 | 184.94 | 2,301,626 | +1.36(+0.74%) |
Feb 15, 2017 | 183.65 | 185.14 | 182.81 | 183.58 | 1,203,360 | +0.81(+0.44%) |
Feb 14, 2017 | 184.01 | 185.66 | 182.28 | 182.77 | 1,931,953 | -1.54(-0.84%) |
Feb 13, 2017 | 184.50 | 185.44 | 183.34 | 184.31 | 2,428,530 | +0.32(+0.17%) |
Feb 10, 2017 | 182.58 | 184.16 | 181.21 | 183.99 | 2,149,763 | +2.49(+1.37%) |
Feb 09, 2017 | 181.23 | 183.46 | 181.06 | 181.50 | 1,743,656 | +0.00(+0.00%) |
Feb 08, 2017 | 179.16 | 182.41 | 177.53 | 181.50 | 2,113,909 | +3.33(+1.87%) |
Feb 07, 2017 | 179.58 | 179.60 | 176.75 | 178.17 | 1,535,038 | +0.36(+0.20%) |
Feb 06, 2017 | 175.79 | 179.08 | 175.15 | 177.81 | 2,303,619 | +2.64(+1.51%) |
Feb 03, 2017 | 174.96 | 176.59 | 173.56 | 175.17 | 1,578,073 | +1.77(+1.02%) |
Feb 02, 2017 | 173.51 | 175.18 | 172.46 | 173.40 | 962,374 | -0.42(-0.24%) |