Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 274.70 | 277.53 | 267.97 | 268.86 | 1,127,856 | -0.44(-0.16%) |
Jan 30, 2018 | 264.70 | 271.06 | 264.25 | 269.30 | 1,698,158 | -8.53(-3.07%) |
Jan 29, 2018 | 275.48 | 279.85 | 275.01 | 277.82 | 940,906 | +2.81(+1.02%) |
Jan 26, 2018 | 274.62 | 275.72 | 272.60 | 275.02 | 1,191,870 | +2.27(+0.83%) |
Jan 25, 2018 | 272.97 | 274.02 | 270.12 | 272.75 | 969,554 | -0.39(-0.14%) |
Jan 24, 2018 | 270.82 | 273.93 | 269.20 | 273.14 | 1,162,486 | +3.30(+1.22%) |
Jan 23, 2018 | 267.82 | 270.86 | 265.38 | 269.84 | 1,396,602 | +0.94(+0.35%) |
Jan 22, 2018 | 266.23 | 269.17 | 264.73 | 268.90 | 1,208,068 | +2.45(+0.92%) |
Jan 19, 2018 | 267.85 | 268.00 | 264.40 | 266.44 | 1,217,234 | -0.13(-0.05%) |
Jan 18, 2018 | 263.57 | 267.11 | 262.49 | 266.58 | 1,366,908 | +3.52(+1.34%) |
Jan 17, 2018 | 259.47 | 263.36 | 258.14 | 263.06 | 1,170,831 | +5.32(+2.07%) |
Jan 16, 2018 | 258.25 | 259.45 | 255.26 | 257.73 | 1,855,245 | +2.05(+0.80%) |
Jan 12, 2018 | 255.68 | 255.68 | 255.68 | 0 | +2.68(+1.06%) | |
Jan 11, 2018 | 251.73 | 254.82 | 250.47 | 253.00 | 807,874 | +2.01(+0.80%) |
Jan 10, 2018 | 250.20 | 251.40 | 249.00 | 250.99 | 973,193 | +0.02(+0.01%) |
Jan 09, 2018 | 245.99 | 251.93 | 245.69 | 250.97 | 1,161,129 | +4.32(+1.75%) |
Jan 08, 2018 | 251.73 | 251.73 | 245.22 | 246.65 | 1,376,303 | -5.51(-2.19%) |
Jan 05, 2018 | 246.53 | 252.71 | 246.50 | 252.16 | 1,285,655 | +5.70(+2.31%) |
Jan 04, 2018 | 241.22 | 248.00 | 241.22 | 246.47 | 1,410,960 | +6.75(+2.82%) |
Jan 03, 2018 | 240.43 | 244.79 | 238.73 | 239.71 | 1,273,336 | -0.34(-0.14%) |
Jan 02, 2018 | 237.88 | 241.22 | 236.59 | 240.06 | 856,298 | +3.41(+1.44%) |
Dec 29, 2017 | 236.65 | 236.65 | 236.65 | 0 | -0.90(-0.38%) | |
Dec 28, 2017 | 237.06 | 238.96 | 236.30 | 237.55 | 863,841 | +1.20(+0.51%) |
Dec 27, 2017 | 234.31 | 237.87 | 233.80 | 236.35 | 1,138,387 | +1.81(+0.77%) |
Dec 26, 2017 | 233.43 | 238.04 | 233.43 | 234.54 | 1,029,423 | +1.19(+0.51%) |
Dec 22, 2017 | 232.65 | 233.70 | 231.25 | 233.35 | 727,502 | +1.35(+0.58%) |
Dec 21, 2017 | 233.28 | 234.82 | 231.72 | 231.99 | 933,820 | -1.50(-0.64%) |
Dec 20, 2017 | 233.35 | 235.49 | 232.78 | 233.50 | 1,089,809 | +0.00(+0.00%) |
Dec 19, 2017 | 234.03 | 236.29 | 230.49 | 233.50 | 1,737,622 | -1.16(-0.50%) |
Dec 18, 2017 | 241.31 | 241.32 | 234.63 | 234.66 | 1,324,915 | -6.91(-2.86%) |
Dec 15, 2017 | 240.55 | 245.00 | 238.16 | 241.57 | 2,445,891 | +2.89(+1.21%) |
Dec 14, 2017 | 245.99 | 246.49 | 238.50 | 238.69 | 1,421,196 | -5.36(-2.20%) |
Dec 13, 2017 | 242.52 | 245.79 | 241.19 | 244.05 | 1,054,208 | +1.52(+0.63%) |
Dec 12, 2017 | 242.53 | 243.49 | 238.90 | 242.53 | 943,772 | +1.53(+0.64%) |
Dec 11, 2017 | 244.29 | 245.30 | 239.78 | 240.99 | 994,586 | -3.30(-1.35%) |
Dec 08, 2017 | 241.50 | 245.83 | 239.78 | 244.29 | 1,034,361 | +2.47(+1.02%) |
Dec 07, 2017 | 239.92 | 243.05 | 238.78 | 241.82 | 1,083,239 | +3.43(+1.44%) |
Dec 06, 2017 | 241.97 | 242.46 | 237.54 | 238.39 | 1,345,819 | +0.00(+0.00%) |
Dec 05, 2017 | 240.27 | 243.50 | 239.37 | 974,081 | +0.00(+0.00%) | |
Dec 04, 2017 | 250.01 | 239.24 | 240.28 | 2,624,898 | -5.95(-2.42%) | |
Dec 01, 2017 | 248.40 | 249.51 | 241.56 | 246.23 | 1,439,155 | -2.22(-0.89%) |
Nov 30, 2017 | 239.18 | 248.91 | 238.38 | 248.45 | 2,034,191 | +10.22(+4.29%) |
Nov 29, 2017 | 232.05 | 239.12 | 231.22 | 238.23 | 1,525,451 | +5.63(+2.42%) |
Nov 28, 2017 | 232.16 | 233.57 | 230.08 | 232.60 | 1,128,846 | +0.63(+0.27%) |
Nov 27, 2017 | 232.46 | 228.15 | 231.97 | 1,830,562 | +2.91(+1.27%) | |
Nov 24, 2017 | 227.99 | 230.24 | 225.92 | 229.07 | 585,395 | +2.10(+0.93%) |
Nov 22, 2017 | 225.38 | 228.03 | 224.35 | 226.97 | 1,322,622 | +1.79(+0.80%) |
Nov 21, 2017 | 222.91 | 225.44 | 222.70 | 225.17 | 1,260,087 | +2.80(+1.26%) |
Nov 20, 2017 | 222.07 | 224.11 | 220.87 | 222.37 | 1,856,849 | +0.02(+0.01%) |
Nov 17, 2017 | 223.71 | 226.38 | 222.18 | 222.35 | 1,084,449 | -2.33(-1.04%) |
Nov 16, 2017 | 222.76 | 226.74 | 221.79 | 224.69 | 2,141,144 | +2.50(+1.13%) |
Nov 15, 2017 | 228.02 | 228.02 | 222.04 | 222.18 | 1,699,645 | -5.98(-2.62%) |
Nov 14, 2017 | 229.29 | 230.08 | 226.58 | 228.16 | 2,021,582 | -1.31(-0.57%) |
Nov 13, 2017 | 232.86 | 233.32 | 229.32 | 229.48 | 1,517,314 | -3.29(-1.41%) |
Nov 10, 2017 | 234.25 | 235.50 | 230.13 | 232.76 | 1,328,683 | -2.92(-1.24%) |
Nov 09, 2017 | 229.90 | 235.74 | 228.86 | 235.69 | 2,048,253 | +3.79(+1.63%) |
Nov 08, 2017 | 240.83 | 242.07 | 227.24 | 231.90 | 2,723,728 | -12.22(-5.01%) |
Nov 07, 2017 | 243.00 | 244.99 | 241.90 | 244.12 | 1,127,547 | +1.74(+0.72%) |
Nov 06, 2017 | 243.90 | 246.04 | 241.75 | 242.38 | 1,257,538 | -2.10(-0.86%) |
Nov 03, 2017 | 243.74 | 246.23 | 241.86 | 244.48 | 723,296 | +0.32(+0.13%) |
Nov 02, 2017 | 242.79 | 245.64 | 241.84 | 244.16 | 689,095 | +0.83(+0.34%) |
Nov 01, 2017 | 244.06 | 246.19 | 242.16 | 243.33 | 635,320 | +0.12(+0.05%) |
Oct 31, 2017 | 243.51 | 244.63 | 241.13 | 243.20 | 835,891 | -0.29(-0.12%) |
Oct 30, 2017 | 246.60 | 247.93 | 243.22 | 243.50 | 1,442,726 | -3.15(-1.28%) |
Oct 27, 2017 | 240.45 | 251.98 | 239.28 | 246.65 | 1,986,883 | +7.10(+2.96%) |
Oct 26, 2017 | 238.05 | 242.19 | 236.51 | 239.56 | 1,199,094 | +3.01(+1.27%) |
Oct 25, 2017 | 235.32 | 237.22 | 234.21 | 236.55 | 781,799 | +1.78(+0.76%) |
Oct 24, 2017 | 233.76 | 235.76 | 231.54 | 234.76 | 680,819 | +0.34(+0.15%) |
Oct 23, 2017 | 234.44 | 237.06 | 232.60 | 234.42 | 766,757 | +0.30(+0.13%) |
Oct 20, 2017 | 232.30 | 235.15 | 231.70 | 234.12 | 779,671 | +2.97(+1.29%) |
Oct 19, 2017 | 229.87 | 231.45 | 227.23 | 231.15 | 836,480 | +1.31(+0.57%) |
Oct 18, 2017 | 229.71 | 233.92 | 229.71 | 229.83 | 1,154,777 | +0.84(+0.37%) |
Oct 17, 2017 | 228.01 | 230.89 | 226.37 | 228.99 | 1,776,453 | +3.10(+1.37%) |
Oct 16, 2017 | 225.52 | 227.04 | 224.53 | 225.89 | 1,177,796 | -0.53(-0.24%) |
Oct 13, 2017 | 226.60 | 229.25 | 224.49 | 226.42 | 852,636 | -3.53(-1.54%) |
Oct 12, 2017 | 229.53 | 230.81 | 228.18 | 229.96 | 764,290 | +1.01(+0.44%) |
Oct 11, 2017 | 228.58 | 231.43 | 228.58 | 228.95 | 862,335 | -0.10(-0.05%) |
Oct 10, 2017 | 229.01 | 230.29 | 228.12 | 229.05 | 1,297,123 | +0.08(+0.03%) |
Oct 09, 2017 | 230.49 | 232.50 | 228.43 | 228.97 | 975,836 | -6.18(-2.63%) |
Oct 06, 2017 | 234.41 | 236.52 | 233.94 | 235.16 | 1,210,280 | +1.47(+0.63%) |
Oct 05, 2017 | 235.01 | 235.54 | 233.23 | 233.69 | 1,112,484 | -1.09(-0.47%) |
Oct 04, 2017 | 235.62 | 236.59 | 234.61 | 234.78 | 747,511 | -0.84(-0.36%) |
Oct 03, 2017 | 233.41 | 235.63 | 233.03 | 235.62 | 756,908 | +2.28(+0.98%) |
Oct 02, 2017 | 232.78 | 234.28 | 232.39 | 233.35 | 1,154,358 | +1.31(+0.56%) |
Sep 29, 2017 | 231.48 | 232.12 | 229.35 | 232.04 | 1,618,020 | +0.84(+0.36%) |
Sep 28, 2017 | 226.99 | 233.22 | 226.59 | 231.20 | 1,138,871 | +4.08(+1.79%) |
Sep 27, 2017 | 227.71 | 228.43 | 223.59 | 227.13 | 1,432,015 | -0.32(-0.14%) |
Sep 26, 2017 | 226.15 | 229.90 | 226.15 | 227.45 | 1,418,563 | +1.90(+0.84%) |
Sep 25, 2017 | 227.77 | 229.76 | 225.32 | 225.55 | 1,155,164 | -1.79(-0.79%) |
Sep 22, 2017 | 227.16 | 232.41 | 223.66 | 227.34 | 1,412,544 | +0.43(+0.19%) |
Sep 21, 2017 | 228.26 | 228.26 | 226.14 | 226.91 | 1,238,838 | -0.99(-0.43%) |
Sep 20, 2017 | 228.28 | 230.08 | 225.87 | 227.90 | 1,918,478 | -0.34(-0.15%) |
Sep 19, 2017 | 236.57 | 237.23 | 227.83 | 228.24 | 1,814,554 | -8.00(-3.39%) |
Sep 18, 2017 | 237.72 | 238.18 | 235.66 | 236.24 | 1,169,908 | -0.79(-0.33%) |
Sep 15, 2017 | 237.71 | 238.62 | 236.90 | 237.03 | 1,291,867 | -1.30(-0.55%) |
Sep 14, 2017 | 239.23 | 239.50 | 237.63 | 238.33 | 1,105,203 | -0.85(-0.35%) |
Sep 13, 2017 | 242.63 | 245.07 | 239.16 | 239.17 | 1,390,723 | -3.38(-1.40%) |
Sep 12, 2017 | 244.47 | 245.05 | 241.47 | 242.56 | 781,215 | -2.01(-0.82%) |
Sep 11, 2017 | 245.59 | 246.99 | 244.52 | 244.56 | 705,867 | +0.62(+0.25%) |
Sep 08, 2017 | 243.79 | 244.64 | 243.11 | 243.95 | 880,930 | +0.03(+0.01%) |
Sep 07, 2017 | 244.31 | 245.68 | 243.40 | 243.92 | 727,977 | -0.33(-0.14%) |
Sep 06, 2017 | 245.32 | 246.09 | 242.46 | 244.25 | 717,672 | -0.64(-0.26%) |
Sep 05, 2017 | 245.32 | 246.71 | 244.01 | 244.89 | 821,142 | -1.14(-0.46%) |
Sep 01, 2017 | 245.30 | 246.70 | 244.41 | 246.03 | 548,314 | +1.07(+0.44%) |
Aug 31, 2017 | 242.45 | 245.07 | 242.09 | 244.96 | 1,069,792 | +3.21(+1.33%) |
Aug 30, 2017 | 243.08 | 243.08 | 240.81 | 241.74 | 649,304 | -1.36(-0.56%) |
Aug 29, 2017 | 241.64 | 243.33 | 241.00 | 243.10 | 1,078,318 | +0.57(+0.24%) |
Aug 28, 2017 | 240.65 | 242.53 | 240.25 | 242.53 | 1,247,511 | +1.97(+0.82%) |
Aug 25, 2017 | 239.78 | 241.77 | 239.78 | 240.56 | 724,065 | +1.09(+0.46%) |
Aug 24, 2017 | 240.24 | 240.53 | 238.85 | 239.47 | 632,005 | -0.13(-0.06%) |
Aug 23, 2017 | 239.68 | 241.00 | 238.50 | 239.60 | 708,862 | -1.23(-0.51%) |
Aug 22, 2017 | 236.31 | 241.82 | 235.79 | 240.83 | 1,391,236 | +3.73(+1.57%) |
Aug 21, 2017 | 235.94 | 237.97 | 235.26 | 237.10 | 746,711 | +1.98(+0.84%) |
Aug 18, 2017 | 235.24 | 236.16 | 233.60 | 235.12 | 793,403 | -0.36(-0.15%) |
Aug 17, 2017 | 235.21 | 236.74 | 234.49 | 235.49 | 787,393 | +0.29(+0.12%) |
Aug 16, 2017 | 235.10 | 237.05 | 234.64 | 235.20 | 1,079,055 | +0.50(+0.21%) |
Aug 15, 2017 | 238.26 | 238.61 | 234.49 | 234.69 | 1,340,559 | -3.25(-1.37%) |
Aug 14, 2017 | 238.01 | 239.91 | 237.71 | 237.95 | 763,934 | +0.25(+0.10%) |
Aug 11, 2017 | 238.95 | 240.39 | 237.65 | 237.70 | 883,745 | -1.60(-0.67%) |
Aug 10, 2017 | 241.03 | 242.72 | 238.54 | 239.30 | 843,811 | -3.13(-1.29%) |
Aug 09, 2017 | 238.03 | 242.56 | 236.57 | 242.43 | 1,423,905 | +4.51(+1.89%) |
Aug 08, 2017 | 237.06 | 238.66 | 235.62 | 237.92 | 1,321,402 | +0.57(+0.24%) |
Aug 07, 2017 | 233.42 | 237.36 | 233.32 | 237.35 | 1,123,371 | +3.51(+1.50%) |
Aug 04, 2017 | 237.32 | 239.42 | 233.14 | 233.84 | 1,638,543 | -2.77(-1.17%) |
Aug 03, 2017 | 229.94 | 237.07 | 229.81 | 236.61 | 2,488,390 | +7.37(+3.21%) |
Aug 02, 2017 | 226.30 | 230.84 | 225.44 | 229.24 | 3,104,474 | +9.81(+4.47%) |
Aug 01, 2017 | 220.25 | 221.04 | 218.54 | 219.43 | 1,075,263 | -0.41(-0.19%) |
Jul 31, 2017 | 222.20 | 222.22 | 219.52 | 219.83 | 888,138 | -1.79(-0.81%) |
Jul 28, 2017 | 221.52 | 225.00 | 220.16 | 221.62 | 1,673,216 | +0.46(+0.21%) |
Jul 27, 2017 | 221.75 | 223.05 | 219.73 | 221.16 | 823,074 | -0.86(-0.39%) |
Jul 26, 2017 | 223.87 | 224.00 | 222.01 | 222.02 | 1,172,490 | -1.34(-0.60%) |
Jul 25, 2017 | 224.65 | 225.26 | 222.82 | 223.36 | 997,621 | -0.56(-0.25%) |
Jul 24, 2017 | 224.25 | 224.48 | 222.69 | 223.92 | 1,282,726 | -0.40(-0.18%) |
Jul 21, 2017 | 223.87 | 224.89 | 223.16 | 224.32 | 1,066,239 | +0.09(+0.04%) |
Jul 20, 2017 | 225.43 | 223.29 | 224.24 | 1,118,562 | -0.38(-0.17%) | |
Jul 19, 2017 | 223.62 | 225.99 | 223.45 | 224.62 | 983,333 | +1.11(+0.50%) |
Jul 18, 2017 | 226.47 | 226.47 | 220.59 | 223.50 | 1,656,743 | -2.38(-1.05%) |
Jul 17, 2017 | 227.65 | 228.03 | 225.74 | 225.88 | 850,020 | -1.46(-0.64%) |
Jul 14, 2017 | 226.30 | 227.51 | 225.73 | 227.34 | 1,185,144 | +0.98(+0.43%) |
Jul 13, 2017 | 228.42 | 228.42 | 225.92 | 226.36 | 939,313 | -1.10(-0.48%) |
Jul 12, 2017 | 226.86 | 228.20 | 226.86 | 227.46 | 996,108 | +0.17(+0.08%) |
Jul 11, 2017 | 227.25 | 229.60 | 226.84 | 227.29 | 823,634 | +0.00(+0.00%) |
Jul 10, 2017 | 225.91 | 227.79 | 225.68 | 227.29 | 1,626,596 | +0.77(+0.34%) |
Jul 07, 2017 | 226.78 | 227.90 | 225.82 | 226.52 | 1,387,196 | -0.22(-0.10%) |
Jul 06, 2017 | 229.88 | 231.19 | 226.06 | 226.74 | 1,296,731 | -3.67(-1.59%) |
Jul 05, 2017 | 227.53 | 231.26 | 227.46 | 230.41 | 997,243 | +3.20(+1.41%) |
Jul 03, 2017 | 229.98 | 231.76 | 227.01 | 227.20 | 547,987 | -1.59(-0.69%) |
Jun 30, 2017 | 227.80 | 230.06 | 227.80 | 228.79 | 1,390,817 | +1.22(+0.53%) |
Jun 29, 2017 | 229.06 | 229.22 | 225.60 | 227.57 | 1,312,562 | -0.40(-0.18%) |
Jun 28, 2017 | 227.26 | 229.27 | 225.46 | 227.97 | 1,323,256 | +2.94(+1.31%) |
Jun 27, 2017 | 224.28 | 228.31 | 222.26 | 225.03 | 1,738,652 | +2.20(+0.99%) |
Jun 26, 2017 | 225.71 | 226.31 | 221.99 | 222.83 | 1,108,308 | -3.48(-1.54%) |
Jun 23, 2017 | 225.07 | 226.32 | 223.47 | 226.32 | 1,373,031 | +1.35(+0.60%) |
Jun 22, 2017 | 224.16 | 229.08 | 223.39 | 224.97 | 1,715,267 | +0.75(+0.33%) |
Jun 21, 2017 | 221.84 | 224.73 | 221.83 | 224.22 | 1,240,357 | +3.08(+1.39%) |
Jun 20, 2017 | 223.77 | 224.00 | 220.89 | 221.14 | 1,051,139 | -2.39(-1.07%) |
Jun 19, 2017 | 222.59 | 224.80 | 222.21 | 223.53 | 1,970,289 | +0.98(+0.44%) |
Jun 16, 2017 | 221.62 | 222.56 | 220.91 | 222.56 | 2,711,460 | +1.95(+0.88%) |
Jun 15, 2017 | 219.52 | 220.75 | 218.40 | 220.61 | 976,601 | +0.66(+0.30%) |
Jun 14, 2017 | 220.39 | 221.73 | 218.07 | 219.95 | 1,126,403 | -0.23(-0.10%) |
Jun 13, 2017 | 216.57 | 220.24 | 216.34 | 220.18 | 1,389,426 | +3.66(+1.69%) |
Jun 12, 2017 | 219.38 | 219.38 | 212.06 | 216.52 | 2,022,675 | -1.51(-0.69%) |
Jun 09, 2017 | 219.62 | 220.88 | 218.03 | 218.03 | 2,460,488 | -0.54(-0.25%) |
Jun 08, 2017 | 222.64 | 217.45 | 218.57 | 2,972,020 | -3.31(-1.49%) | |
Jun 07, 2017 | 223.01 | 223.80 | 221.49 | 221.88 | 2,565,531 | +0.24(+0.11%) |
Jun 06, 2017 | 221.32 | 222.10 | 220.44 | 221.65 | 1,411,573 | +0.70(+0.32%) |
Jun 05, 2017 | 221.82 | 222.22 | 220.84 | 220.94 | 1,823,848 | -1.38(-0.62%) |
Jun 02, 2017 | 223.54 | 224.35 | 221.71 | 222.32 | 1,338,625 | -0.75(-0.34%) |
Jun 01, 2017 | 220.37 | 224.00 | 220.37 | 223.07 | 1,348,390 | +2.60(+1.18%) |
May 31, 2017 | 219.18 | 221.04 | 218.78 | 220.47 | 1,282,581 | +1.79(+0.82%) |
May 30, 2017 | 220.48 | 221.17 | 218.25 | 218.68 | 1,077,816 | -1.78(-0.81%) |
May 26, 2017 | 221.26 | 222.95 | 219.52 | 220.46 | 1,759,776 | +0.02(+0.01%) |
May 25, 2017 | 220.70 | 222.95 | 219.69 | 220.44 | 1,234,808 | +0.59(+0.27%) |
May 24, 2017 | 217.83 | 220.37 | 217.41 | 219.85 | 863,400 | +2.21(+1.02%) |
May 23, 2017 | 218.61 | 219.02 | 215.81 | 217.64 | 905,276 | -0.97(-0.44%) |
May 22, 2017 | 216.33 | 218.96 | 216.33 | 218.61 | 1,134,259 | +2.29(+1.06%) |
May 19, 2017 | 217.60 | 218.20 | 215.15 | 216.32 | 1,429,215 | -0.87(-0.40%) |
May 18, 2017 | 213.50 | 218.29 | 213.50 | 217.19 | 1,967,258 | +3.69(+1.73%) |
May 17, 2017 | 214.72 | 218.01 | 213.20 | 213.50 | 2,554,116 | -1.22(-0.57%) |
May 16, 2017 | 219.16 | 219.16 | 214.38 | 214.72 | 1,922,877 | -4.66(-2.12%) |
May 15, 2017 | 220.00 | 220.68 | 218.13 | 219.38 | 2,497,505 | -0.84(-0.38%) |
May 12, 2017 | 218.83 | 221.80 | 218.83 | 220.21 | 1,522,204 | +1.20(+0.55%) |
May 11, 2017 | 218.12 | 219.71 | 216.49 | 219.02 | 1,550,801 | -0.07(-0.03%) |
May 10, 2017 | 218.32 | 220.08 | 217.72 | 219.08 | 1,740,041 | +0.20(+0.09%) |
May 09, 2017 | 218.31 | 220.59 | 218.13 | 218.88 | 1,640,234 | +1.27(+0.58%) |
May 08, 2017 | 218.15 | 218.72 | 216.66 | 217.61 | 2,148,250 | -0.48(-0.22%) |
May 05, 2017 | 217.58 | 218.83 | 216.45 | 218.10 | 1,847,582 | +0.86(+0.40%) |
May 04, 2017 | 213.29 | 217.41 | 213.04 | 217.23 | 2,977,658 | +4.59(+2.16%) |
May 03, 2017 | 216.99 | 217.00 | 211.83 | 212.65 | 1,160,631 | -1.50(-0.70%) |
May 02, 2017 | 212.44 | 215.33 | 210.73 | 214.15 | 2,404,951 | +2.12(+1.00%) |
May 01, 2017 | 210.91 | 213.36 | 209.59 | 212.03 | 1,598,552 | +1.32(+0.63%) |
Apr 28, 2017 | 207.12 | 211.19 | 206.77 | 210.71 | 1,291,480 | +3.14(+1.51%) |
Apr 27, 2017 | 208.54 | 210.70 | 207.09 | 207.57 | 1,131,344 | -0.65(-0.31%) |
Apr 26, 2017 | 207.44 | 209.47 | 207.03 | 208.21 | 1,341,302 | +1.31(+0.63%) |
Apr 25, 2017 | 205.87 | 208.83 | 203.62 | 206.90 | 1,986,102 | +4.00(+1.97%) |
Apr 24, 2017 | 204.17 | 204.86 | 201.89 | 202.91 | 1,318,872 | +0.08(+0.04%) |
Apr 21, 2017 | 200.76 | 203.59 | 199.35 | 202.82 | 2,388,709 | -0.54(-0.27%) |
Apr 20, 2017 | 202.55 | 204.70 | 202.38 | 203.36 | 2,334,093 | +1.07(+0.53%) |
Apr 19, 2017 | 201.09 | 203.53 | 201.09 | 202.29 | 1,144,690 | +1.34(+0.67%) |
Apr 18, 2017 | 202.34 | 202.60 | 199.99 | 200.95 | 1,103,290 | -1.01(-0.50%) |
Apr 17, 2017 | 201.16 | 202.32 | 200.84 | 201.97 | 711,303 | +0.92(+0.46%) |
Apr 13, 2017 | 201.90 | 202.18 | 200.73 | 201.05 | 604,655 | -1.13(-0.56%) |
Apr 12, 2017 | 202.19 | 203.52 | 201.78 | 202.18 | 1,084,881 | +0.08(+0.04%) |
Apr 11, 2017 | 201.48 | 202.62 | 200.44 | 202.09 | 866,316 | +0.30(+0.15%) |
Apr 10, 2017 | 200.24 | 202.72 | 200.24 | 201.79 | 712,736 | +1.74(+0.87%) |
Apr 07, 2017 | 201.09 | 202.18 | 199.25 | 200.05 | 1,123,165 | -1.76(-0.87%) |
Apr 06, 2017 | 198.96 | 202.21 | 198.12 | 201.81 | 1,301,037 | +2.40(+1.20%) |
Apr 05, 2017 | 200.46 | 201.45 | 199.25 | 199.41 | 1,043,546 | -0.93(-0.46%) |
Apr 04, 2017 | 199.60 | 202.32 | 199.14 | 200.34 | 1,846,922 | +1.22(+0.61%) |
Apr 03, 2017 | 196.19 | 201.21 | 196.19 | 199.12 | 1,560,967 | +3.45(+1.76%) |
Mar 31, 2017 | 195.94 | 197.11 | 194.77 | 195.68 | 1,312,465 | -0.69(-0.35%) |
Mar 30, 2017 | 195.54 | 197.64 | 195.18 | 196.37 | 861,666 | +0.80(+0.41%) |
Mar 29, 2017 | 195.42 | 197.19 | 194.57 | 195.57 | 1,578,405 | -0.19(-0.10%) |
Mar 28, 2017 | 192.78 | 196.49 | 192.78 | 195.76 | 1,248,795 | +2.98(+1.55%) |
Mar 27, 2017 | 194.90 | 195.73 | 192.78 | 192.78 | 2,016,727 | -3.59(-1.83%) |
Mar 24, 2017 | 198.93 | 199.28 | 193.75 | 196.37 | 3,521,931 | -2.50(-1.26%) |
Mar 23, 2017 | 202.11 | 202.61 | 198.40 | 198.87 | 1,252,875 | -3.24(-1.60%) |
Mar 22, 2017 | 202.89 | 203.35 | 200.66 | 202.11 | 1,132,545 | -0.21(-0.10%) |
Mar 21, 2017 | 204.91 | 206.10 | 201.50 | 202.32 | 1,540,051 | -1.75(-0.86%) |
Mar 20, 2017 | 207.48 | 207.48 | 202.51 | 204.07 | 2,037,246 | -3.32(-1.60%) |
Mar 17, 2017 | 207.83 | 208.43 | 206.19 | 207.38 | 1,599,242 | -0.33(-0.16%) |
Mar 16, 2017 | 207.38 | 208.65 | 206.63 | 207.72 | 1,044,609 | +0.16(+0.08%) |
Mar 15, 2017 | 206.73 | 208.89 | 206.72 | 207.56 | 745,954 | +1.02(+0.50%) |
Mar 14, 2017 | 206.98 | 207.90 | 205.43 | 206.53 | 1,117,761 | -1.12(-0.54%) |
Mar 13, 2017 | 206.42 | 208.17 | 204.67 | 207.65 | 1,022,963 | +1.18(+0.57%) |
Mar 10, 2017 | 206.64 | 207.24 | 205.22 | 206.47 | 1,205,330 | +0.13(+0.06%) |
Mar 09, 2017 | 206.04 | 206.74 | 205.68 | 206.33 | 1,303,575 | +0.32(+0.16%) |
Mar 08, 2017 | 206.50 | 206.79 | 205.17 | 206.01 | 1,323,212 | -0.47(-0.23%) |
Mar 07, 2017 | 201.34 | 207.41 | 200.62 | 206.49 | 2,723,327 | +4.94(+2.45%) |
Mar 06, 2017 | 202.53 | 202.88 | 201.00 | 201.55 | 1,675,917 | -1.16(-0.57%) |
Mar 03, 2017 | 201.30 | 202.94 | 200.75 | 202.71 | 1,080,217 | +1.33(+0.66%) |
Mar 02, 2017 | 202.94 | 204.37 | 201.22 | 201.39 | 1,494,795 | -1.34(-0.66%) |
Mar 01, 2017 | 200.85 | 203.43 | 200.41 | 202.73 | 2,587,868 | +2.60(+1.30%) |
Feb 28, 2017 | 197.76 | 200.47 | 197.31 | 200.14 | 1,921,674 | +2.37(+1.20%) |
Feb 27, 2017 | 194.34 | 198.27 | 193.67 | 197.77 | 1,417,684 | +1.39(+0.71%) |
Feb 24, 2017 | 194.19 | 196.59 | 192.94 | 196.38 | 1,780,835 | +2.15(+1.11%) |
Feb 23, 2017 | 194.11 | 195.16 | 193.54 | 194.23 | 1,426,658 | -0.65(-0.34%) |
Feb 22, 2017 | 193.29 | 195.37 | 192.66 | 194.88 | 1,085,526 | +0.34(+0.18%) |
Feb 21, 2017 | 193.84 | 196.02 | 192.87 | 194.54 | 1,796,871 | +0.70(+0.36%) |
Feb 17, 2017 | 193.84 | 193.84 | 193.84 | 0 | -3.92(-1.98%) | |
Feb 16, 2017 | 194.50 | 198.10 | 193.45 | 197.76 | 3,291,755 | +3.24(+1.67%) |
Feb 15, 2017 | 195.36 | 201.07 | 193.69 | 194.52 | 3,171,393 | -0.62(-0.32%) |
Feb 14, 2017 | 196.57 | 196.69 | 194.08 | 195.13 | 2,353,736 | -0.69(-0.35%) |
Feb 13, 2017 | 194.62 | 196.90 | 194.30 | 195.83 | 819,677 | +1.20(+0.62%) |
Feb 10, 2017 | 196.07 | 197.05 | 193.41 | 194.62 | 1,171,336 | -1.52(-0.77%) |
Feb 09, 2017 | 189.03 | 197.27 | 187.53 | 196.14 | 2,668,110 | +7.00(+3.70%) |
Feb 08, 2017 | 182.98 | 189.45 | 179.07 | 189.14 | 1,703,583 | +4.17(+2.25%) |
Feb 07, 2017 | 186.09 | 187.22 | 183.60 | 184.97 | 1,173,564 | -1.16(-0.63%) |
Feb 06, 2017 | 187.39 | 187.82 | 184.14 | 186.13 | 849,082 | -1.68(-0.89%) |
Feb 03, 2017 | 189.28 | 190.15 | 187.44 | 187.81 | 843,565 | -1.09(-0.58%) |
Feb 02, 2017 | 187.93 | 189.61 | 185.75 | 188.90 | 1,356,483 | +0.86(+0.46%) |