Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 219.64 | 219.64 | 215.45 | 215.45 | 3,782,036 | -3.44(-1.57%) |
Apr 27, 2018 | 216.57 | 219.22 | 216.13 | 218.90 | 2,525,557 | +2.87(+1.33%) |
Apr 26, 2018 | 214.84 | 216.76 | 213.56 | 216.03 | 2,471,794 | +1.94(+0.91%) |
Apr 25, 2018 | 212.76 | 214.27 | 210.02 | 214.08 | 3,421,876 | +0.62(+0.29%) |
Apr 24, 2018 | 215.04 | 216.29 | 211.95 | 213.46 | 3,040,667 | -0.11(-0.05%) |
Apr 23, 2018 | 214.44 | 215.28 | 212.43 | 213.57 | 3,348,375 | -0.66(-0.31%) |
Apr 20, 2018 | 215.13 | 216.09 | 212.81 | 214.23 | 3,118,346 | -0.64(-0.30%) |
Apr 19, 2018 | 215.27 | 217.16 | 213.99 | 214.87 | 3,000,699 | -0.58(-0.27%) |
Apr 18, 2018 | 217.82 | 218.50 | 215.36 | 215.45 | 3,225,859 | -1.96(-0.90%) |
Apr 17, 2018 | 218.10 | 220.25 | 215.16 | 217.41 | 6,781,210 | +7.50(+3.57%) |
Apr 16, 2018 | 206.98 | 211.30 | 206.29 | 209.91 | 4,944,776 | +5.50(+2.69%) |
Apr 13, 2018 | 205.15 | 206.09 | 203.31 | 204.41 | 2,739,330 | +0.04(+0.02%) |
Apr 12, 2018 | 204.19 | 205.75 | 203.68 | 204.37 | 2,923,530 | +2.13(+1.05%) |
Apr 11, 2018 | 204.40 | 205.42 | 202.04 | 202.24 | 3,820,533 | -4.46(-2.16%) |
Apr 10, 2018 | 205.43 | 207.94 | 203.69 | 206.69 | 3,042,865 | +3.70(+1.82%) |
Apr 09, 2018 | 205.59 | 206.09 | 202.66 | 202.99 | 3,325,796 | -1.12(-0.55%) |
Apr 06, 2018 | 206.56 | 207.97 | 202.16 | 204.11 | 3,545,955 | -4.66(-2.23%) |
Apr 05, 2018 | 209.13 | 211.06 | 206.70 | 208.77 | 3,671,972 | +0.26(+0.12%) |
Apr 04, 2018 | 201.13 | 209.14 | 200.89 | 208.51 | 5,128,410 | +3.84(+1.87%) |
Apr 03, 2018 | 200.81 | 205.15 | 200.22 | 204.68 | 5,104,325 | +6.73(+3.40%) |
Apr 02, 2018 | 199.10 | 203.23 | 195.61 | 197.95 | 6,825,239 | +2.92(+1.50%) |
Mar 29, 2018 | 195.04 | 195.04 | 195.04 | 0 | -4.10(-2.06%) | |
Mar 28, 2018 | 199.49 | 200.42 | 197.81 | 199.14 | 3,488,634 | +0.49(+0.25%) |
Mar 27, 2018 | 200.80 | 202.28 | 197.23 | 198.65 | 4,084,022 | -1.01(-0.51%) |
Mar 26, 2018 | 196.12 | 199.97 | 195.77 | 199.66 | 3,907,501 | +5.94(+3.07%) |
Mar 23, 2018 | 196.63 | 198.44 | 193.66 | 193.72 | 6,299,441 | -2.42(-1.24%) |
Mar 22, 2018 | 202.01 | 202.02 | 196.04 | 196.14 | 6,467,113 | -6.94(-3.42%) |
Mar 21, 2018 | 206.38 | 207.28 | 203.07 | 203.07 | 3,752,278 | -3.61(-1.75%) |
Mar 20, 2018 | 205.21 | 207.43 | 204.04 | 206.68 | 3,762,500 | +1.58(+0.77%) |
Mar 19, 2018 | 207.17 | 207.77 | 203.86 | 205.11 | 3,738,533 | -2.56(-1.23%) |
Mar 16, 2018 | 209.31 | 210.78 | 207.57 | 207.67 | 6,243,550 | -1.48(-0.71%) |
Mar 15, 2018 | 205.82 | 210.31 | 205.66 | 209.14 | 3,653,907 | +3.74(+1.82%) |
Mar 14, 2018 | 207.00 | 209.06 | 205.08 | 205.41 | 3,344,339 | -1.42(-0.69%) |
Mar 13, 2018 | 203.72 | 207.85 | 203.38 | 206.83 | 3,668,953 | +3.80(+1.87%) |
Mar 12, 2018 | 206.16 | 206.88 | 203.03 | 203.03 | 3,420,454 | -2.42(-1.18%) |
Mar 09, 2018 | 206.07 | 206.45 | 202.78 | 205.45 | 5,304,667 | +0.64(+0.31%) |
Mar 08, 2018 | 207.73 | 207.79 | 204.08 | 204.81 | 3,841,225 | -1.63(-0.79%) |
Mar 07, 2018 | 206.94 | 206.45 | 3,568,988 | +0.99(+0.48%) | ||
Mar 06, 2018 | 207.94 | 208.16 | 203.38 | 205.46 | 2,917,218 | -2.00(-0.96%) |
Mar 05, 2018 | 202.90 | 208.41 | 202.38 | 207.46 | 2,892,302 | +2.90(+1.42%) |
Mar 02, 2018 | 202.76 | 205.13 | 202.19 | 204.56 | 2,877,229 | +0.67(+0.33%) |
Mar 01, 2018 | 205.02 | 208.28 | 202.33 | 203.88 | 3,862,932 | -1.55(-0.76%) |
Feb 28, 2018 | 212.94 | 213.24 | 205.38 | 205.44 | 4,809,207 | -5.78(-2.74%) |
Feb 27, 2018 | 212.92 | 214.28 | 211.14 | 211.22 | 3,191,405 | -1.40(-0.66%) |
Feb 26, 2018 | 210.42 | 213.02 | 208.65 | 212.61 | 3,639,007 | +3.54(+1.69%) |
Feb 23, 2018 | 207.02 | 209.22 | 205.21 | 209.07 | 2,635,417 | +2.79(+1.35%) |
Feb 22, 2018 | 206.28 | 3,047,243 | +1.78(+0.87%) | |||
Feb 21, 2018 | 205.43 | 208.34 | 204.48 | 204.50 | 3,702,958 | -1.39(-0.67%) |
Feb 20, 2018 | 207.03 | 207.73 | 204.97 | 205.89 | 3,489,781 | -2.46(-1.18%) |
Feb 16, 2018 | 208.35 | 208.35 | 208.35 | 0 | +3.04(+1.48%) | |
Feb 15, 2018 | 208.26 | 208.93 | 201.42 | 205.31 | 4,990,218 | -2.51(-1.21%) |
Feb 14, 2018 | 204.34 | 208.33 | 203.40 | 207.82 | 3,168,520 | +1.94(+0.94%) |
Feb 13, 2018 | 202.70 | 206.31 | 202.01 | 205.87 | 3,657,503 | +0.86(+0.42%) |
Feb 12, 2018 | 202.06 | 207.11 | 201.80 | 205.01 | 5,407,469 | +4.30(+2.14%) |
Feb 09, 2018 | 198.03 | 202.82 | 192.59 | 200.72 | 6,853,251 | +4.09(+2.08%) |
Feb 08, 2018 | 204.68 | 205.87 | 196.46 | 196.63 | 5,388,033 | -8.50(-4.14%) |
Feb 07, 2018 | 201.96 | 208.28 | 201.21 | 205.13 | 6,132,681 | +0.58(+0.28%) |
Feb 06, 2018 | 192.76 | 205.75 | 190.95 | 204.55 | 7,596,586 | +2.15(+1.06%) |
Feb 05, 2018 | 209.64 | 211.75 | 189.38 | 202.40 | 6,767,406 | -8.24(-3.91%) |
Feb 02, 2018 | 211.65 | 214.65 | 210.01 | 210.63 | 4,359,324 | -3.03(-1.42%) |
Feb 01, 2018 | 213.70 | 216.02 | 212.41 | 213.67 | 4,690,252 | -1.42(-0.66%) |
Jan 31, 2018 | 220.59 | 224.37 | 214.16 | 215.09 | 5,708,109 | +0.12(+0.05%) |
Jan 30, 2018 | 211.54 | 220.50 | 210.83 | 214.97 | 12,728,289 | -9.77(-4.35%) |
Jan 29, 2018 | 226.44 | 227.81 | 224.73 | 224.74 | 2,823,017 | -0.96(-0.43%) |
Jan 26, 2018 | 222.55 | 225.94 | 222.06 | 225.70 | 2,879,141 | +2.99(+1.34%) |
Jan 25, 2018 | 222.32 | 223.31 | 221.55 | 222.72 | 2,692,968 | +0.30(+0.13%) |
Jan 24, 2018 | 223.47 | 224.65 | 221.38 | 222.42 | 2,931,526 | -0.33(-0.15%) |
Jan 23, 2018 | 220.73 | 224.35 | 220.20 | 222.74 | 3,595,891 | +1.50(+0.68%) |
Jan 22, 2018 | 221.27 | 221.46 | 219.25 | 221.24 | 4,413,463 | +0.19(+0.09%) |
Jan 19, 2018 | 221.81 | 221.96 | 218.98 | 221.05 | 4,726,714 | +0.17(+0.08%) |
Jan 18, 2018 | 217.34 | 221.55 | 216.69 | 220.88 | 6,861,859 | +4.30(+1.98%) |
Jan 17, 2018 | 213.17 | 217.06 | 212.42 | 216.58 | 5,641,244 | +5.02(+2.37%) |
Jan 16, 2018 | 211.99 | 213.47 | 210.06 | 211.56 | 7,542,617 | +3.87(+1.86%) |
Jan 12, 2018 | 207.69 | 207.69 | 207.69 | 0 | +2.95(+1.44%) | |
Jan 11, 2018 | 203.64 | 205.22 | 203.20 | 204.74 | 2,799,909 | +1.08(+0.53%) |
Jan 10, 2018 | 205.18 | 202.59 | 203.66 | 2,544,772 | -1.53(-0.74%) | |
Jan 09, 2018 | 204.17 | 205.87 | 202.84 | 205.18 | 2,893,127 | +1.02(+0.50%) |
Jan 08, 2018 | 207.23 | 207.75 | 204.03 | 204.17 | 3,136,902 | -3.61(-1.74%) |
Jan 05, 2018 | 204.56 | 208.06 | 204.13 | 207.77 | 2,678,157 | +3.89(+1.91%) |
Jan 04, 2018 | 203.78 | 205.38 | 203.63 | 203.88 | 3,026,244 | +0.88(+0.43%) |
Jan 03, 2018 | 201.31 | 203.30 | 200.31 | 203.00 | 2,661,407 | +2.11(+1.05%) |
Jan 02, 2018 | 200.77 | 202.07 | 199.84 | 200.90 | 3,836,424 | +0.64(+0.32%) |
Dec 29, 2017 | 200.26 | 200.26 | 200.26 | 0 | -2.10(-1.04%) | |
Dec 28, 2017 | 201.17 | 202.38 | 199.98 | 202.36 | 1,598,838 | +2.14(+1.07%) |
Dec 27, 2017 | 199.82 | 201.15 | 199.16 | 200.22 | 2,049,708 | +0.74(+0.37%) |
Dec 26, 2017 | 199.02 | 200.22 | 199.02 | 199.48 | 1,631,965 | -0.36(-0.18%) |
Dec 22, 2017 | 201.66 | 201.98 | 198.44 | 199.84 | 2,157,405 | -1.53(-0.76%) |
Dec 21, 2017 | 202.68 | 203.42 | 201.09 | 201.38 | 3,245,961 | -0.63(-0.31%) |
Dec 20, 2017 | 202.67 | 204.28 | 201.41 | 202.00 | 2,898,846 | +0.31(+0.15%) |
Dec 19, 2017 | 202.56 | 203.28 | 200.62 | 201.70 | 2,573,478 | -0.57(-0.28%) |
Dec 18, 2017 | 202.20 | 204.21 | 201.83 | 202.27 | 3,516,248 | +0.77(+0.38%) |
Dec 15, 2017 | 203.25 | 203.25 | 200.41 | 201.50 | 6,928,181 | +0.52(+0.26%) |
Dec 14, 2017 | 204.38 | 206.17 | 200.76 | 200.98 | 3,088,723 | -2.82(-1.38%) |
Dec 13, 2017 | 201.42 | 204.34 | 200.96 | 203.79 | 3,368,008 | +1.69(+0.84%) |
Dec 12, 2017 | 202.10 | 202.95 | 200.99 | 202.10 | 2,525,498 | -0.25(-0.13%) |
Dec 11, 2017 | 202.12 | 204.22 | 201.70 | 202.36 | 1,760,264 | -1.03(-0.51%) |
Dec 08, 2017 | 200.34 | 203.78 | 200.04 | 203.39 | 2,458,534 | +3.41(+1.71%) |
Dec 07, 2017 | 200.38 | 200.40 | 198.20 | 199.98 | 2,930,020 | +0.19(+0.10%) |
Dec 06, 2017 | 200.77 | 201.62 | 198.96 | 199.79 | 2,639,267 | -0.14(-0.07%) |
Dec 05, 2017 | 200.75 | 203.22 | 199.08 | 199.92 | 3,573,758 | -1.21(-0.60%) |
Dec 04, 2017 | 208.25 | 208.72 | 201.11 | 201.13 | 6,155,282 | -4.87(-2.36%) |
Dec 01, 2017 | 207.92 | 208.22 | 203.79 | 206.00 | 3,661,588 | -1.26(-0.61%) |
Nov 30, 2017 | 203.32 | 207.79 | 201.92 | 207.26 | 7,536,366 | +5.49(+2.72%) |
Nov 29, 2017 | 197.09 | 203.04 | 196.78 | 201.78 | 4,691,328 | +6.10(+3.12%) |
Nov 28, 2017 | 193.63 | 195.83 | 192.41 | 195.68 | 3,209,563 | +3.39(+1.76%) |
Nov 27, 2017 | 192.15 | 193.97 | 191.76 | 192.29 | 3,153,541 | -0.10(-0.05%) |
Nov 24, 2017 | 191.93 | 192.77 | 191.02 | 192.39 | 821,766 | +1.17(+0.61%) |
Nov 22, 2017 | 192.16 | 192.66 | 190.81 | 191.22 | 2,494,035 | -1.25(-0.65%) |
Nov 21, 2017 | 191.14 | 192.70 | 190.80 | 192.47 | 2,570,819 | +2.13(+1.12%) |
Nov 20, 2017 | 190.12 | 190.73 | 189.74 | 190.34 | 2,253,756 | +0.32(+0.17%) |
Nov 17, 2017 | 190.53 | 191.43 | 189.35 | 190.03 | 2,084,932 | -1.11(-0.58%) |
Nov 16, 2017 | 190.46 | 191.94 | 190.03 | 191.14 | 2,112,497 | +1.15(+0.61%) |
Nov 15, 2017 | 190.91 | 191.88 | 189.77 | 189.99 | 2,005,737 | -1.67(-0.87%) |
Nov 14, 2017 | 192.12 | 192.56 | 190.95 | 191.66 | 2,202,418 | -0.86(-0.45%) |
Nov 13, 2017 | 190.40 | 193.32 | 190.06 | 192.53 | 2,940,610 | +1.44(+0.75%) |
Nov 10, 2017 | 191.44 | 191.76 | 190.30 | 191.09 | 1,529,536 | -0.44(-0.23%) |
Nov 09, 2017 | 190.65 | 191.71 | 189.33 | 191.53 | 2,032,061 | +0.72(+0.37%) |
Nov 08, 2017 | 192.00 | 192.76 | 190.75 | 190.81 | 2,497,912 | -1.75(-0.91%) |
Nov 07, 2017 | 192.60 | 193.32 | 190.92 | 192.56 | 2,038,845 | +0.53(+0.27%) |
Nov 06, 2017 | 191.85 | 193.68 | 191.75 | 192.04 | 2,533,569 | -0.68(-0.35%) |
Nov 03, 2017 | 190.77 | 193.58 | 190.21 | 192.72 | 2,426,836 | +1.60(+0.84%) |
Nov 02, 2017 | 190.22 | 191.46 | 189.22 | 191.11 | 3,121,460 | +1.42(+0.75%) |
Nov 01, 2017 | 191.58 | 192.50 | 189.14 | 189.69 | 2,101,860 | -0.62(-0.33%) |
Oct 31, 2017 | 189.56 | 190.59 | 188.12 | 190.32 | 4,141,785 | +0.75(+0.40%) |
Oct 30, 2017 | 192.12 | 192.62 | 189.56 | 189.56 | 2,736,454 | -2.91(-1.51%) |
Oct 27, 2017 | 189.35 | 192.62 | 188.80 | 192.47 | 4,843,981 | +3.12(+1.65%) |
Oct 26, 2017 | 188.23 | 191.66 | 187.93 | 189.35 | 4,800,510 | +1.44(+0.77%) |
Oct 25, 2017 | 188.60 | 189.34 | 187.47 | 187.91 | 3,212,262 | -0.53(-0.28%) |
Oct 24, 2017 | 186.84 | 188.51 | 186.39 | 188.44 | 3,821,719 | +1.03(+0.55%) |
Oct 23, 2017 | 187.93 | 188.71 | 186.31 | 187.41 | 2,497,778 | -0.44(-0.23%) |
Oct 20, 2017 | 184.92 | 188.50 | 184.40 | 187.84 | 5,676,247 | +3.84(+2.09%) |
Oct 19, 2017 | 186.02 | 186.26 | 183.51 | 184.01 | 3,834,880 | -1.79(-0.97%) |
Oct 18, 2017 | 184.50 | 188.12 | 184.40 | 185.80 | 5,297,953 | +1.21(+0.66%) |
Oct 17, 2017 | 178.17 | 187.06 | 177.78 | 184.59 | 9,885,124 | +9.68(+5.53%) |
Oct 16, 2017 | 174.26 | 175.02 | 173.24 | 174.91 | 3,232,284 | +0.62(+0.35%) |
Oct 13, 2017 | 171.64 | 174.46 | 168.39 | 174.29 | 6,003,412 | -0.36(-0.21%) |
Oct 12, 2017 | 176.55 | 176.86 | 174.48 | 174.65 | 3,263,749 | -2.12(-1.20%) |
Oct 11, 2017 | 176.20 | 177.51 | 175.26 | 176.77 | 3,242,602 | +0.53(+0.30%) |
Oct 10, 2017 | 177.68 | 177.73 | 175.33 | 176.25 | 2,761,137 | -1.47(-0.83%) |
Oct 09, 2017 | 179.26 | 179.54 | 177.24 | 177.71 | 3,717,348 | -1.59(-0.89%) |
Oct 06, 2017 | 179.16 | 181.06 | 178.81 | 179.31 | 3,713,493 | +0.14(+0.08%) |
Oct 05, 2017 | 181.00 | 181.00 | 177.95 | 179.16 | 4,494,523 | -2.33(-1.29%) |
Oct 04, 2017 | 180.19 | 181.72 | 179.64 | 181.50 | 2,525,502 | +1.67(+0.93%) |
Oct 03, 2017 | 178.80 | 180.56 | 178.58 | 179.82 | 2,798,797 | +1.08(+0.60%) |
Oct 02, 2017 | 177.98 | 179.17 | 177.74 | 178.75 | 3,196,169 | +1.44(+0.81%) |
Sep 29, 2017 | 177.28 | 177.52 | 176.07 | 177.31 | 2,923,055 | -0.23(-0.13%) |
Sep 28, 2017 | 175.86 | 177.94 | 175.19 | 177.53 | 2,306,782 | +1.46(+0.83%) |
Sep 27, 2017 | 174.91 | 177.09 | 173.59 | 176.07 | 3,608,937 | +1.62(+0.93%) |
Sep 26, 2017 | 174.10 | 175.96 | 173.86 | 174.46 | 3,065,604 | +0.86(+0.50%) |
Sep 25, 2017 | 174.97 | 177.72 | 172.84 | 173.59 | 3,430,455 | -1.16(-0.66%) |
Sep 22, 2017 | 176.64 | 177.32 | 170.43 | 174.75 | 6,252,183 | -1.97(-1.12%) |
Sep 21, 2017 | 177.11 | 177.56 | 176.45 | 176.73 | 2,093,134 | -0.49(-0.28%) |
Sep 20, 2017 | 176.56 | 177.30 | 175.69 | 177.22 | 3,080,089 | +1.00(+0.57%) |
Sep 19, 2017 | 179.65 | 179.80 | 174.17 | 176.22 | 4,218,162 | -3.21(-1.79%) |
Sep 18, 2017 | 179.41 | 180.00 | 178.81 | 179.43 | 2,115,804 | +0.01(+0.01%) |
Sep 15, 2017 | 179.72 | 180.80 | 178.53 | 179.42 | 4,637,803 | +0.41(+0.23%) |
Sep 14, 2017 | 179.21 | 179.60 | 178.43 | 179.01 | 2,627,410 | -0.54(-0.30%) |
Sep 13, 2017 | 179.07 | 181.75 | 179.05 | 179.55 | 2,644,672 | +0.78(+0.44%) |
Sep 12, 2017 | 180.56 | 180.58 | 178.27 | 178.77 | 2,821,873 | -1.91(-1.06%) |
Sep 11, 2017 | 180.38 | 181.44 | 179.96 | 180.68 | 3,653,871 | +1.66(+0.93%) |
Sep 08, 2017 | 179.64 | 180.03 | 178.35 | 179.03 | 2,436,668 | -0.38(-0.21%) |
Sep 07, 2017 | 179.04 | 180.59 | 178.41 | 179.41 | 2,965,340 | +0.49(+0.27%) |
Sep 06, 2017 | 179.96 | 180.37 | 178.24 | 178.92 | 3,370,918 | -0.84(-0.47%) |
Sep 05, 2017 | 179.66 | 180.78 | 179.22 | 179.76 | 2,995,283 | -0.40(-0.22%) |
Sep 01, 2017 | 180.19 | 180.37 | 179.28 | 180.15 | 2,486,090 | +0.77(+0.43%) |
Aug 31, 2017 | 177.61 | 179.92 | 177.12 | 179.39 | 3,315,411 | +2.72(+1.54%) |
Aug 30, 2017 | 177.11 | 177.56 | 176.05 | 176.66 | 1,670,580 | -0.77(-0.43%) |
Aug 29, 2017 | 175.72 | 177.71 | 175.31 | 177.43 | 2,297,631 | +1.48(+0.84%) |
Aug 28, 2017 | 175.50 | 176.60 | 175.29 | 175.95 | 2,228,540 | +0.66(+0.38%) |
Aug 25, 2017 | 176.17 | 176.36 | 175.09 | 175.29 | 1,524,520 | -0.35(-0.20%) |
Aug 24, 2017 | 175.46 | 175.93 | 175.16 | 175.64 | 2,132,915 | +0.46(+0.26%) |
Aug 23, 2017 | 175.42 | 175.50 | 174.72 | 175.18 | 1,715,276 | -0.50(-0.28%) |
Aug 22, 2017 | 173.30 | 175.83 | 172.77 | 175.68 | 2,241,784 | +2.49(+1.44%) |
Aug 21, 2017 | 172.15 | 173.44 | 172.15 | 173.19 | 2,140,466 | +1.09(+0.63%) |
Aug 18, 2017 | 173.92 | 174.25 | 171.93 | 172.10 | 3,169,434 | -1.69(-0.98%) |
Aug 17, 2017 | 174.74 | 175.18 | 173.76 | 173.79 | 2,706,331 | -0.97(-0.55%) |
Aug 16, 2017 | 175.70 | 176.11 | 173.91 | 174.76 | 2,086,315 | -0.66(-0.38%) |
Aug 15, 2017 | 175.39 | 175.88 | 174.80 | 175.42 | 1,768,705 | +0.71(+0.41%) |
Aug 14, 2017 | 175.51 | 175.64 | 173.98 | 174.71 | 2,574,575 | +0.62(+0.36%) |
Aug 11, 2017 | 174.89 | 175.46 | 173.76 | 174.08 | 2,451,191 | +0.41(+0.23%) |
Aug 10, 2017 | 175.20 | 175.32 | 173.53 | 173.68 | 2,992,191 | -2.04(-1.16%) |
Aug 09, 2017 | 175.78 | 176.19 | 175.12 | 175.72 | 2,356,891 | -0.06(-0.04%) |
Aug 08, 2017 | 175.58 | 175.86 | 175.04 | 175.78 | 1,914,626 | +0.11(+0.06%) |
Aug 07, 2017 | 175.70 | 176.24 | 174.88 | 175.67 | 2,300,435 | -0.09(-0.05%) |
Aug 04, 2017 | 176.81 | 175.51 | 175.76 | 3,206,864 | +0.10(+0.06%) | |
Aug 03, 2017 | 174.30 | 175.83 | 174.07 | 175.66 | 3,199,985 | +1.60(+0.92%) |
Aug 02, 2017 | 173.29 | 174.47 | 173.29 | 174.07 | 2,732,409 | +0.69(+0.40%) |
Aug 01, 2017 | 174.43 | 174.43 | 172.82 | 173.37 | 3,699,363 | +0.38(+0.22%) |
Jul 31, 2017 | 172.79 | 173.71 | 172.39 | 172.99 | 4,187,262 | +0.60(+0.35%) |
Jul 28, 2017 | 170.56 | 172.48 | 169.20 | 172.40 | 2,134,446 | +2.00(+1.17%) |
Jul 27, 2017 | 171.58 | 171.80 | 169.97 | 170.40 | 2,917,578 | -1.64(-0.95%) |
Jul 26, 2017 | 171.38 | 172.74 | 170.80 | 172.04 | 2,975,339 | +0.32(+0.18%) |
Jul 25, 2017 | 173.28 | 173.60 | 171.63 | 171.72 | 2,173,250 | -0.44(-0.26%) |
Jul 24, 2017 | 172.97 | 173.32 | 171.94 | 172.16 | 2,612,825 | -0.80(-0.46%) |
Jul 21, 2017 | 172.60 | 174.07 | 171.90 | 172.97 | 5,445,803 | +0.25(+0.15%) |
Jul 20, 2017 | 173.09 | 170.42 | 172.71 | 3,436,645 | +2.08(+1.22%) | |
Jul 19, 2017 | 169.12 | 170.83 | 169.12 | 170.63 | 3,771,660 | +2.11(+1.25%) |
Jul 18, 2017 | 168.61 | 168.84 | 165.82 | 168.52 | 4,696,497 | +0.45(+0.27%) |
Jul 17, 2017 | 168.72 | 168.88 | 167.54 | 168.07 | 2,709,263 | -0.50(-0.29%) |
Jul 14, 2017 | 167.58 | 168.77 | 166.64 | 168.56 | 3,012,239 | +1.28(+0.77%) |
Jul 13, 2017 | 168.66 | 168.91 | 167.14 | 167.28 | 2,638,162 | -1.09(-0.65%) |
Jul 12, 2017 | 168.47 | 168.93 | 168.12 | 168.38 | 3,706,454 | +0.67(+0.40%) |
Jul 11, 2017 | 168.66 | 169.25 | 166.93 | 167.71 | 2,954,300 | -0.90(-0.53%) |
Jul 10, 2017 | 168.95 | 169.56 | 167.89 | 168.61 | 2,896,066 | -0.91(-0.54%) |
Jul 07, 2017 | 168.97 | 169.94 | 168.97 | 169.52 | 2,497,511 | +0.92(+0.55%) |
Jul 06, 2017 | 169.66 | 169.72 | 167.89 | 168.60 | 2,045,405 | -1.18(-0.70%) |
Jul 05, 2017 | 167.88 | 169.88 | 167.50 | 169.78 | 2,868,659 | +1.44(+0.86%) |
Jul 03, 2017 | 168.01 | 169.13 | 167.52 | 168.34 | 2,314,028 | +1.11(+0.66%) |
Jun 30, 2017 | 166.99 | 167.92 | 166.79 | 167.23 | 2,652,151 | +0.14(+0.08%) |
Jun 29, 2017 | 167.59 | 167.83 | 166.25 | 167.09 | 2,432,179 | -0.39(-0.23%) |
Jun 28, 2017 | 167.46 | 168.03 | 166.93 | 167.48 | 2,717,841 | +0.99(+0.60%) |
Jun 27, 2017 | 167.50 | 168.47 | 166.15 | 166.49 | 2,974,568 | -0.47(-0.28%) |
Jun 26, 2017 | 166.97 | 167.65 | 165.40 | 166.96 | 2,580,700 | -0.12(-0.07%) |
Jun 23, 2017 | 168.00 | 168.00 | 166.07 | 167.08 | 3,812,511 | -1.13(-0.67%) |
Jun 22, 2017 | 166.76 | 170.15 | 166.65 | 168.20 | 4,259,166 | +1.43(+0.85%) |
Jun 21, 2017 | 165.49 | 166.95 | 164.78 | 166.78 | 3,177,902 | +1.49(+0.90%) |
Jun 20, 2017 | 164.82 | 165.43 | 164.34 | 165.29 | 3,040,922 | +0.23(+0.14%) |
Jun 19, 2017 | 164.42 | 165.06 | 163.03 | 165.06 | 4,309,879 | +1.25(+0.77%) |
Jun 16, 2017 | 163.09 | 164.56 | 162.68 | 163.81 | 4,959,847 | +1.13(+0.69%) |
Jun 15, 2017 | 163.92 | 165.50 | 162.42 | 162.68 | 3,413,584 | -1.11(-0.68%) |
Jun 14, 2017 | 162.52 | 164.22 | 162.52 | 163.79 | 2,271,118 | +1.18(+0.72%) |
Jun 13, 2017 | 160.96 | 162.92 | 160.91 | 162.62 | 2,737,150 | +1.62(+1.00%) |
Jun 12, 2017 | 162.99 | 163.31 | 158.46 | 161.00 | 4,125,662 | -1.99(-1.22%) |
Jun 09, 2017 | 163.33 | 163.83 | 162.45 | 162.99 | 2,663,868 | -0.21(-0.13%) |
Jun 08, 2017 | 165.05 | 162.55 | 163.19 | 3,429,056 | -1.36(-0.83%) | |
Jun 07, 2017 | 163.47 | 164.79 | 161.36 | 164.56 | 4,212,478 | +2.15(+1.32%) |
Jun 06, 2017 | 160.95 | 162.63 | 160.31 | 162.41 | 3,834,228 | +1.30(+0.81%) |
Jun 05, 2017 | 161.25 | 161.96 | 160.92 | 161.11 | 2,939,932 | -0.02(-0.01%) |
Jun 02, 2017 | 161.60 | 161.60 | 160.18 | 161.13 | 2,906,009 | -0.17(-0.11%) |
Jun 01, 2017 | 157.88 | 161.30 | 157.35 | 161.30 | 3,218,192 | +3.95(+2.51%) |
May 31, 2017 | 158.88 | 158.89 | 157.11 | 157.34 | 3,696,789 | -1.27(-0.80%) |
May 30, 2017 | 159.46 | 159.95 | 158.30 | 158.61 | 2,544,767 | -0.82(-0.51%) |
May 26, 2017 | 159.59 | 160.68 | 158.98 | 159.43 | 1,763,141 | -0.49(-0.31%) |
May 25, 2017 | 158.37 | 160.53 | 158.03 | 159.92 | 3,576,314 | +2.21(+1.40%) |
May 24, 2017 | 157.59 | 158.17 | 156.75 | 157.71 | 1,840,929 | +0.33(+0.21%) |
May 23, 2017 | 156.68 | 157.65 | 156.02 | 157.38 | 2,751,860 | +0.47(+0.30%) |
May 22, 2017 | 155.14 | 157.09 | 155.03 | 156.91 | 3,874,858 | +1.90(+1.22%) |
May 19, 2017 | 154.76 | 155.34 | 152.92 | 155.02 | 4,316,862 | +1.02(+0.66%) |
May 18, 2017 | 151.12 | 156.27 | 150.78 | 153.99 | 4,351,012 | +2.33(+1.53%) |
May 17, 2017 | 151.00 | 153.04 | 149.68 | 151.67 | 4,945,732 | +0.67(+0.44%) |
May 16, 2017 | 153.29 | 153.59 | 150.22 | 151.00 | 4,835,961 | -3.06(-1.99%) |
May 15, 2017 | 154.30 | 154.49 | 152.90 | 154.07 | 3,152,312 | -0.25(-0.16%) |
May 12, 2017 | 155.06 | 155.74 | 154.06 | 154.32 | 2,600,138 | -1.36(-0.87%) |
May 11, 2017 | 155.17 | 156.16 | 154.19 | 155.67 | 2,116,754 | -0.06(-0.04%) |
May 10, 2017 | 155.42 | 155.96 | 154.90 | 155.74 | 1,746,628 | +0.13(+0.09%) |
May 09, 2017 | 156.37 | 156.98 | 155.14 | 155.60 | 1,841,170 | -1.08(-0.69%) |
May 08, 2017 | 156.22 | 156.79 | 155.90 | 156.68 | 2,790,174 | +0.29(+0.18%) |
May 05, 2017 | 156.77 | 157.07 | 155.66 | 156.39 | 2,437,086 | +0.09(+0.06%) |
May 04, 2017 | 155.43 | 156.47 | 154.83 | 156.30 | 2,878,245 | +1.33(+0.86%) |
May 03, 2017 | 156.06 | 156.55 | 154.36 | 154.97 | 4,032,912 | -1.44(-0.92%) |
May 02, 2017 | 157.10 | 157.51 | 152.94 | 156.41 | 5,512,243 | -0.40(-0.26%) |