Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 275.37 | 278.21 | 268.63 | 269.52 | 1,125,101 | -0.44(-0.16%) |
Jan 30, 2018 | 265.35 | 271.73 | 264.90 | 269.96 | 1,694,010 | -8.55(-3.07%) |
Jan 29, 2018 | 276.15 | 280.53 | 275.68 | 278.50 | 938,608 | +2.81(+1.02%) |
Jan 26, 2018 | 275.29 | 276.39 | 273.26 | 275.69 | 1,188,958 | +2.28(+0.83%) |
Jan 25, 2018 | 273.64 | 274.69 | 270.78 | 273.42 | 967,186 | -0.39(-0.14%) |
Jan 24, 2018 | 271.49 | 274.60 | 269.86 | 273.81 | 1,159,647 | +3.31(+1.22%) |
Jan 23, 2018 | 268.47 | 271.52 | 266.02 | 270.50 | 1,393,191 | +0.95(+0.35%) |
Jan 22, 2018 | 266.89 | 269.83 | 265.38 | 269.55 | 1,205,117 | +2.46(+0.92%) |
Jan 19, 2018 | 268.50 | 268.65 | 265.05 | 267.10 | 1,214,261 | -0.13(-0.05%) |
Jan 18, 2018 | 264.22 | 267.77 | 263.13 | 267.23 | 1,363,570 | +3.53(+1.34%) |
Jan 17, 2018 | 260.11 | 264.01 | 258.78 | 263.70 | 1,167,971 | +5.34(+2.07%) |
Jan 16, 2018 | 258.88 | 260.09 | 255.89 | 258.37 | 1,850,714 | +2.06(+0.80%) |
Jan 12, 2018 | 256.31 | 256.31 | 256.31 | 0 | +2.69(+1.06%) | |
Jan 11, 2018 | 252.35 | 255.45 | 251.09 | 253.62 | 805,901 | +2.02(+0.80%) |
Jan 10, 2018 | 250.81 | 252.01 | 249.61 | 251.60 | 970,816 | +0.02(+0.01%) |
Jan 09, 2018 | 246.59 | 252.54 | 246.30 | 251.59 | 1,158,292 | +4.33(+1.75%) |
Jan 08, 2018 | 252.35 | 252.35 | 245.82 | 247.25 | 1,372,941 | -5.53(-2.19%) |
Jan 05, 2018 | 247.13 | 253.33 | 247.10 | 252.78 | 1,282,515 | +5.71(+2.31%) |
Jan 04, 2018 | 241.81 | 248.61 | 241.81 | 247.07 | 1,407,514 | +6.77(+2.82%) |
Jan 03, 2018 | 241.02 | 245.39 | 239.32 | 240.30 | 1,270,226 | -0.34(-0.14%) |
Jan 02, 2018 | 238.47 | 241.81 | 237.17 | 240.65 | 854,207 | +3.41(+1.44%) |
Dec 29, 2017 | 237.23 | 237.23 | 237.23 | 0 | -0.90(-0.38%) | |
Dec 28, 2017 | 237.64 | 239.54 | 236.88 | 238.13 | 861,731 | +1.20(+0.51%) |
Dec 27, 2017 | 234.88 | 238.45 | 234.38 | 236.93 | 1,135,607 | +1.81(+0.77%) |
Dec 26, 2017 | 234.00 | 238.62 | 234.00 | 235.11 | 1,026,909 | +1.19(+0.51%) |
Dec 22, 2017 | 233.22 | 234.27 | 231.82 | 233.92 | 725,725 | +1.35(+0.58%) |
Dec 21, 2017 | 233.85 | 235.40 | 232.28 | 232.56 | 931,539 | -1.51(-0.64%) |
Dec 20, 2017 | 233.92 | 236.07 | 233.35 | 234.07 | 1,087,147 | +0.00(+0.00%) |
Dec 19, 2017 | 234.60 | 236.87 | 231.05 | 234.07 | 1,733,378 | -1.17(-0.50%) |
Dec 18, 2017 | 241.90 | 241.91 | 235.21 | 235.24 | 1,321,679 | -6.93(-2.86%) |
Dec 15, 2017 | 241.13 | 245.60 | 238.74 | 242.17 | 2,439,918 | +2.89(+1.21%) |
Dec 14, 2017 | 246.60 | 247.09 | 239.08 | 239.27 | 1,417,725 | -5.38(-2.20%) |
Dec 13, 2017 | 243.11 | 246.40 | 241.78 | 244.65 | 1,051,633 | +1.53(+0.63%) |
Dec 12, 2017 | 243.12 | 244.09 | 239.48 | 243.12 | 941,467 | +1.54(+0.64%) |
Dec 11, 2017 | 244.89 | 245.90 | 240.36 | 241.58 | 992,157 | -3.30(-1.35%) |
Dec 08, 2017 | 242.09 | 246.43 | 240.37 | 244.89 | 1,031,835 | +2.47(+1.02%) |
Dec 07, 2017 | 240.50 | 243.65 | 239.37 | 242.41 | 1,080,593 | +3.44(+1.44%) |
Dec 06, 2017 | 242.57 | 243.05 | 238.12 | 238.98 | 1,342,532 | +0.00(+0.00%) |
Dec 05, 2017 | 240.86 | 244.09 | 239.95 | 971,702 | +0.00(+0.00%) | |
Dec 04, 2017 | 250.63 | 239.83 | 240.87 | 2,618,487 | -5.97(-2.42%) | |
Dec 01, 2017 | 249.01 | 250.12 | 242.15 | 246.84 | 1,435,640 | -2.22(-0.89%) |
Nov 30, 2017 | 239.76 | 249.52 | 238.97 | 249.06 | 2,029,223 | +10.25(+4.29%) |
Nov 29, 2017 | 232.62 | 239.70 | 231.79 | 238.81 | 1,521,725 | +5.64(+2.42%) |
Nov 28, 2017 | 232.72 | 234.15 | 230.64 | 233.17 | 1,126,089 | +0.63(+0.27%) |
Nov 27, 2017 | 233.03 | 228.70 | 232.54 | 1,826,091 | +2.91(+1.27%) | |
Nov 24, 2017 | 228.55 | 230.81 | 226.47 | 229.63 | 583,965 | +2.11(+0.93%) |
Nov 22, 2017 | 225.94 | 228.59 | 224.90 | 227.52 | 1,319,391 | +1.79(+0.79%) |
Nov 21, 2017 | 223.45 | 225.99 | 223.24 | 225.73 | 1,257,010 | +2.81(+1.26%) |
Nov 20, 2017 | 222.61 | 224.66 | 221.41 | 222.92 | 1,852,314 | +0.02(+0.01%) |
Nov 17, 2017 | 224.25 | 226.94 | 222.73 | 222.90 | 1,081,800 | -2.34(-1.04%) |
Nov 16, 2017 | 223.31 | 227.29 | 222.34 | 225.24 | 2,135,915 | +2.51(+1.13%) |
Nov 15, 2017 | 228.58 | 228.58 | 222.58 | 222.73 | 1,695,493 | -6.00(-2.62%) |
Nov 14, 2017 | 229.85 | 230.64 | 227.14 | 228.72 | 2,016,645 | -1.32(-0.57%) |
Nov 13, 2017 | 233.43 | 233.89 | 229.88 | 230.04 | 1,513,608 | -3.29(-1.41%) |
Nov 10, 2017 | 234.82 | 236.07 | 230.69 | 233.34 | 1,325,438 | -2.93(-1.24%) |
Nov 09, 2017 | 230.46 | 236.31 | 229.42 | 236.27 | 2,043,250 | +3.80(+1.63%) |
Nov 08, 2017 | 241.42 | 242.66 | 227.80 | 232.47 | 2,717,076 | -12.25(-5.01%) |
Nov 07, 2017 | 243.60 | 245.59 | 242.50 | 244.72 | 1,124,793 | +1.75(+0.72%) |
Nov 06, 2017 | 244.50 | 246.64 | 242.34 | 242.97 | 1,254,467 | -2.11(-0.86%) |
Nov 03, 2017 | 244.33 | 246.84 | 242.45 | 245.08 | 721,529 | +0.33(+0.13%) |
Nov 02, 2017 | 243.39 | 246.24 | 242.43 | 244.75 | 687,412 | +0.83(+0.34%) |
Nov 01, 2017 | 244.66 | 246.80 | 242.75 | 243.92 | 633,768 | +0.12(+0.05%) |
Oct 31, 2017 | 244.10 | 245.23 | 241.72 | 243.80 | 833,850 | -0.30(-0.12%) |
Oct 30, 2017 | 247.21 | 248.53 | 243.81 | 244.09 | 1,439,202 | -3.16(-1.28%) |
Oct 27, 2017 | 241.04 | 252.59 | 239.87 | 247.25 | 1,982,030 | +7.11(+2.96%) |
Oct 26, 2017 | 238.63 | 242.78 | 237.09 | 240.14 | 1,196,165 | +3.02(+1.27%) |
Oct 25, 2017 | 235.89 | 237.80 | 234.79 | 237.12 | 779,890 | +1.78(+0.76%) |
Oct 24, 2017 | 234.34 | 236.34 | 232.10 | 235.34 | 679,156 | +0.34(+0.15%) |
Oct 23, 2017 | 235.01 | 237.64 | 233.17 | 235.00 | 764,884 | +0.31(+0.13%) |
Oct 20, 2017 | 232.87 | 235.72 | 232.27 | 234.69 | 777,767 | +2.98(+1.29%) |
Oct 19, 2017 | 230.43 | 232.02 | 227.78 | 231.71 | 834,437 | +1.32(+0.57%) |
Oct 18, 2017 | 230.27 | 234.49 | 230.27 | 230.39 | 1,151,957 | +0.84(+0.37%) |
Oct 17, 2017 | 228.57 | 231.45 | 226.92 | 229.55 | 1,772,114 | +3.11(+1.37%) |
Oct 16, 2017 | 226.07 | 227.60 | 225.08 | 226.44 | 1,174,919 | -0.53(-0.24%) |
Oct 13, 2017 | 227.16 | 229.81 | 225.04 | 226.98 | 850,553 | -3.54(-1.54%) |
Oct 12, 2017 | 230.09 | 231.38 | 228.74 | 230.52 | 762,423 | +1.01(+0.44%) |
Oct 11, 2017 | 229.14 | 231.99 | 229.14 | 229.51 | 860,229 | -0.10(-0.05%) |
Oct 10, 2017 | 229.57 | 230.85 | 228.68 | 229.61 | 1,293,955 | +0.08(+0.03%) |
Oct 09, 2017 | 231.05 | 233.07 | 228.99 | 229.53 | 973,453 | -6.20(-2.63%) |
Oct 06, 2017 | 234.99 | 237.10 | 234.51 | 235.73 | 1,207,324 | +1.47(+0.63%) |
Oct 05, 2017 | 235.59 | 236.11 | 233.80 | 234.26 | 1,109,767 | -1.10(-0.47%) |
Oct 04, 2017 | 236.20 | 237.17 | 235.19 | 235.36 | 745,686 | -0.84(-0.36%) |
Oct 03, 2017 | 233.98 | 236.21 | 233.60 | 236.20 | 755,060 | +2.28(+0.98%) |
Oct 02, 2017 | 233.35 | 234.85 | 232.96 | 233.92 | 1,151,539 | +1.31(+0.56%) |
Sep 29, 2017 | 232.05 | 232.69 | 229.91 | 232.61 | 1,614,068 | +0.84(+0.36%) |
Sep 28, 2017 | 227.55 | 233.79 | 227.15 | 231.77 | 1,136,090 | +4.09(+1.79%) |
Sep 27, 2017 | 228.26 | 228.99 | 224.14 | 227.68 | 1,428,518 | -0.32(-0.14%) |
Sep 26, 2017 | 226.70 | 230.47 | 226.70 | 228.01 | 1,415,098 | +1.91(+0.84%) |
Sep 25, 2017 | 228.33 | 230.33 | 225.87 | 226.10 | 1,152,343 | -1.79(-0.79%) |
Sep 22, 2017 | 227.72 | 232.98 | 224.20 | 227.89 | 1,409,094 | +0.43(+0.19%) |
Sep 21, 2017 | 228.82 | 228.82 | 226.69 | 227.46 | 1,235,812 | -0.99(-0.43%) |
Sep 20, 2017 | 228.84 | 230.65 | 226.43 | 228.46 | 1,913,793 | -0.34(-0.15%) |
Sep 19, 2017 | 237.15 | 237.81 | 228.39 | 228.80 | 1,810,123 | -8.02(-3.38%) |
Sep 18, 2017 | 238.30 | 238.76 | 236.23 | 236.81 | 1,167,051 | -0.79(-0.33%) |
Sep 15, 2017 | 238.29 | 239.21 | 237.48 | 237.60 | 1,288,712 | -1.31(-0.55%) |
Sep 14, 2017 | 239.82 | 240.08 | 238.21 | 238.91 | 1,102,504 | -0.85(-0.35%) |
Sep 13, 2017 | 243.23 | 245.67 | 239.74 | 239.76 | 1,387,326 | -3.39(-1.40%) |
Sep 12, 2017 | 245.07 | 245.65 | 242.07 | 243.15 | 779,307 | -2.01(-0.82%) |
Sep 11, 2017 | 246.19 | 247.59 | 245.12 | 245.16 | 704,143 | +0.62(+0.25%) |
Sep 08, 2017 | 244.39 | 245.24 | 243.70 | 244.54 | 878,778 | +0.03(+0.01%) |
Sep 07, 2017 | 244.91 | 246.28 | 243.99 | 244.52 | 726,199 | -0.33(-0.14%) |
Sep 06, 2017 | 245.92 | 246.69 | 243.06 | 244.85 | 715,919 | -0.64(-0.26%) |
Sep 05, 2017 | 245.92 | 247.32 | 244.61 | 245.49 | 819,137 | -1.14(-0.46%) |
Sep 01, 2017 | 245.90 | 247.31 | 245.01 | 246.63 | 546,974 | +1.08(+0.44%) |
Aug 31, 2017 | 243.05 | 245.67 | 242.69 | 245.56 | 1,067,180 | +3.22(+1.33%) |
Aug 30, 2017 | 243.68 | 243.68 | 241.40 | 242.33 | 647,719 | -1.36(-0.56%) |
Aug 29, 2017 | 242.23 | 243.93 | 241.59 | 243.70 | 1,075,684 | +0.57(+0.24%) |
Aug 28, 2017 | 241.24 | 243.12 | 240.84 | 243.12 | 1,244,465 | +1.97(+0.82%) |
Aug 25, 2017 | 240.37 | 242.36 | 240.37 | 241.15 | 722,296 | +1.10(+0.46%) |
Aug 24, 2017 | 240.83 | 241.12 | 239.43 | 240.06 | 630,461 | -0.13(-0.06%) |
Aug 23, 2017 | 240.26 | 241.59 | 239.08 | 240.19 | 707,131 | -1.23(-0.51%) |
Aug 22, 2017 | 236.89 | 242.41 | 236.37 | 241.42 | 1,387,838 | +3.74(+1.57%) |
Aug 21, 2017 | 236.52 | 238.55 | 235.83 | 237.68 | 744,887 | +1.98(+0.84%) |
Aug 18, 2017 | 235.81 | 236.74 | 234.17 | 235.70 | 791,465 | -0.36(-0.15%) |
Aug 17, 2017 | 235.78 | 237.31 | 235.06 | 236.06 | 785,470 | +0.29(+0.12%) |
Aug 16, 2017 | 235.68 | 237.63 | 235.21 | 235.78 | 1,076,419 | +0.50(+0.21%) |
Aug 15, 2017 | 238.84 | 239.20 | 235.06 | 235.27 | 1,337,285 | -3.26(-1.37%) |
Aug 14, 2017 | 238.60 | 240.49 | 238.29 | 238.53 | 762,068 | +0.25(+0.10%) |
Aug 11, 2017 | 239.53 | 240.98 | 238.23 | 238.28 | 881,587 | -1.60(-0.67%) |
Aug 10, 2017 | 241.62 | 243.31 | 239.13 | 239.88 | 841,750 | -3.14(-1.29%) |
Aug 09, 2017 | 238.62 | 243.15 | 237.15 | 243.02 | 1,420,428 | +4.52(+1.89%) |
Aug 08, 2017 | 237.64 | 239.25 | 236.19 | 238.50 | 1,318,175 | +0.57(+0.24%) |
Aug 07, 2017 | 233.99 | 237.94 | 233.89 | 237.93 | 1,120,628 | +3.52(+1.50%) |
Aug 04, 2017 | 237.90 | 240.00 | 233.71 | 234.41 | 1,634,541 | -2.77(-1.17%) |
Aug 03, 2017 | 230.50 | 237.65 | 230.37 | 237.19 | 2,482,313 | +7.39(+3.21%) |
Aug 02, 2017 | 226.85 | 231.41 | 226.00 | 229.80 | 3,096,892 | +9.84(+4.47%) |
Aug 01, 2017 | 220.79 | 221.58 | 219.08 | 219.96 | 1,072,637 | -0.41(-0.19%) |
Jul 31, 2017 | 222.75 | 222.76 | 220.06 | 220.37 | 885,969 | -1.79(-0.81%) |
Jul 28, 2017 | 222.06 | 225.55 | 220.70 | 222.16 | 1,669,129 | +0.46(+0.21%) |
Jul 27, 2017 | 222.30 | 223.59 | 220.27 | 221.71 | 821,064 | -0.86(-0.39%) |
Jul 26, 2017 | 224.41 | 224.55 | 222.56 | 222.56 | 1,169,627 | -1.34(-0.60%) |
Jul 25, 2017 | 225.19 | 225.81 | 223.37 | 223.91 | 995,185 | -0.56(-0.25%) |
Jul 24, 2017 | 224.80 | 225.03 | 223.23 | 224.47 | 1,279,593 | -0.40(-0.18%) |
Jul 21, 2017 | 224.41 | 225.44 | 223.71 | 224.87 | 1,063,635 | +0.09(+0.04%) |
Jul 20, 2017 | 225.99 | 223.84 | 224.78 | 1,115,830 | -0.38(-0.17%) | |
Jul 19, 2017 | 224.17 | 226.54 | 224.00 | 225.17 | 980,931 | +1.12(+0.50%) |
Jul 18, 2017 | 227.03 | 227.03 | 221.12 | 224.05 | 1,652,697 | -2.38(-1.05%) |
Jul 17, 2017 | 228.21 | 228.59 | 226.29 | 226.43 | 847,944 | -1.46(-0.64%) |
Jul 14, 2017 | 226.85 | 228.06 | 226.28 | 227.89 | 1,182,250 | +0.98(+0.43%) |
Jul 13, 2017 | 228.98 | 228.98 | 226.47 | 226.91 | 937,019 | -1.10(-0.48%) |
Jul 12, 2017 | 227.42 | 228.76 | 227.42 | 228.02 | 993,675 | +0.17(+0.08%) |
Jul 11, 2017 | 227.81 | 230.16 | 227.39 | 227.84 | 821,622 | +0.00(+0.00%) |
Jul 10, 2017 | 226.46 | 228.35 | 226.23 | 227.84 | 1,622,623 | +0.77(+0.34%) |
Jul 07, 2017 | 227.33 | 228.46 | 226.38 | 227.07 | 1,383,808 | -0.22(-0.10%) |
Jul 06, 2017 | 230.44 | 231.75 | 226.62 | 227.29 | 1,293,564 | -3.68(-1.59%) |
Jul 05, 2017 | 228.08 | 231.83 | 228.02 | 230.97 | 994,807 | +3.21(+1.41%) |
Jul 03, 2017 | 230.54 | 232.32 | 227.57 | 227.76 | 546,648 | -1.59(-0.69%) |
Jun 30, 2017 | 228.36 | 230.63 | 228.36 | 229.35 | 1,387,420 | +1.22(+0.53%) |
Jun 29, 2017 | 229.62 | 229.78 | 226.15 | 228.13 | 1,309,357 | -0.40(-0.18%) |
Jun 28, 2017 | 227.82 | 229.83 | 226.01 | 228.53 | 1,320,024 | +2.94(+1.31%) |
Jun 27, 2017 | 224.82 | 228.87 | 222.81 | 225.59 | 1,734,406 | +2.21(+0.99%) |
Jun 26, 2017 | 226.26 | 226.86 | 222.53 | 223.38 | 1,105,601 | -3.49(-1.54%) |
Jun 23, 2017 | 225.62 | 226.87 | 224.02 | 226.87 | 1,369,678 | +1.35(+0.60%) |
Jun 22, 2017 | 224.71 | 229.64 | 223.94 | 225.52 | 1,711,078 | +0.75(+0.33%) |
Jun 21, 2017 | 222.38 | 225.28 | 222.37 | 224.77 | 1,237,327 | +3.08(+1.39%) |
Jun 20, 2017 | 224.32 | 224.55 | 221.43 | 221.68 | 1,048,572 | -2.40(-1.07%) |
Jun 19, 2017 | 223.14 | 225.35 | 222.75 | 224.08 | 1,965,477 | +0.98(+0.44%) |
Jun 16, 2017 | 222.16 | 223.10 | 221.45 | 223.10 | 2,704,838 | +1.95(+0.88%) |
Jun 15, 2017 | 220.06 | 221.29 | 218.93 | 221.15 | 974,216 | +0.67(+0.30%) |
Jun 14, 2017 | 220.93 | 222.27 | 218.60 | 220.49 | 1,123,652 | -0.23(-0.10%) |
Jun 13, 2017 | 217.10 | 220.78 | 216.87 | 220.71 | 1,386,033 | +3.66(+1.69%) |
Jun 12, 2017 | 219.91 | 219.91 | 212.58 | 217.05 | 2,017,735 | -1.51(-0.69%) |
Jun 09, 2017 | 220.16 | 221.42 | 218.56 | 218.56 | 2,454,479 | -0.54(-0.25%) |
Jun 08, 2017 | 223.19 | 217.98 | 219.11 | 2,964,761 | -3.32(-1.49%) | |
Jun 07, 2017 | 223.56 | 224.35 | 222.04 | 222.43 | 2,559,265 | +0.24(+0.11%) |
Jun 06, 2017 | 221.87 | 222.65 | 220.98 | 222.19 | 1,408,125 | +0.70(+0.32%) |
Jun 05, 2017 | 222.36 | 222.76 | 221.38 | 221.49 | 1,819,394 | -1.38(-0.62%) |
Jun 02, 2017 | 224.09 | 224.90 | 222.25 | 222.86 | 1,335,356 | -0.75(-0.34%) |
Jun 01, 2017 | 220.91 | 224.55 | 220.91 | 223.62 | 1,345,097 | +2.61(+1.18%) |
May 31, 2017 | 219.72 | 221.58 | 219.31 | 221.01 | 1,279,449 | +1.80(+0.82%) |
May 30, 2017 | 221.02 | 221.71 | 218.78 | 219.21 | 1,075,184 | -1.79(-0.81%) |
May 26, 2017 | 221.80 | 223.50 | 220.06 | 221.00 | 1,755,478 | +0.02(+0.01%) |
May 25, 2017 | 221.24 | 223.49 | 220.23 | 220.98 | 1,231,792 | +0.59(+0.27%) |
May 24, 2017 | 218.36 | 220.90 | 217.94 | 220.39 | 861,291 | +2.22(+1.02%) |
May 23, 2017 | 219.14 | 219.55 | 216.34 | 218.17 | 903,065 | -0.97(-0.44%) |
May 22, 2017 | 216.86 | 219.50 | 216.86 | 219.14 | 1,131,488 | +2.29(+1.06%) |
May 19, 2017 | 218.13 | 218.74 | 215.68 | 216.85 | 1,425,725 | -0.88(-0.40%) |
May 18, 2017 | 214.02 | 218.82 | 214.02 | 217.73 | 1,962,453 | +3.70(+1.73%) |
May 17, 2017 | 215.24 | 218.54 | 213.72 | 214.02 | 2,547,878 | -1.22(-0.57%) |
May 16, 2017 | 219.70 | 219.70 | 214.90 | 215.24 | 1,918,180 | -4.67(-2.12%) |
May 15, 2017 | 220.54 | 221.22 | 218.67 | 219.91 | 2,491,406 | -0.84(-0.38%) |
May 12, 2017 | 219.36 | 222.34 | 219.36 | 220.75 | 1,518,486 | +1.20(+0.55%) |
May 11, 2017 | 218.66 | 220.25 | 217.02 | 219.55 | 1,547,013 | -0.07(-0.03%) |
May 10, 2017 | 218.86 | 220.62 | 218.25 | 219.62 | 1,735,791 | +0.20(+0.09%) |
May 09, 2017 | 218.85 | 221.13 | 218.67 | 219.42 | 1,636,228 | +1.27(+0.58%) |
May 08, 2017 | 218.69 | 219.26 | 217.19 | 218.15 | 2,143,003 | -0.48(-0.22%) |
May 05, 2017 | 218.12 | 219.36 | 216.98 | 218.63 | 1,843,070 | +0.87(+0.40%) |
May 04, 2017 | 213.81 | 217.94 | 213.56 | 217.76 | 2,970,386 | +4.60(+2.16%) |
May 03, 2017 | 217.52 | 217.53 | 212.35 | 213.17 | 1,157,797 | -1.50(-0.70%) |
May 02, 2017 | 212.96 | 215.86 | 211.25 | 214.67 | 2,399,077 | +2.12(+1.00%) |
May 01, 2017 | 211.43 | 213.88 | 210.10 | 212.55 | 1,594,648 | +1.32(+0.63%) |
Apr 28, 2017 | 207.63 | 211.70 | 207.28 | 211.23 | 1,288,326 | +3.15(+1.51%) |
Apr 27, 2017 | 209.05 | 211.22 | 207.60 | 208.08 | 1,128,580 | -0.65(-0.31%) |
Apr 26, 2017 | 207.94 | 209.98 | 207.53 | 208.72 | 1,338,027 | +1.31(+0.63%) |
Apr 25, 2017 | 206.37 | 209.34 | 204.11 | 207.41 | 1,981,252 | +4.01(+1.97%) |
Apr 24, 2017 | 204.67 | 205.37 | 202.38 | 203.41 | 1,315,651 | +0.09(+0.04%) |
Apr 21, 2017 | 201.25 | 204.09 | 199.84 | 203.32 | 2,382,875 | -0.54(-0.27%) |
Apr 20, 2017 | 203.04 | 205.20 | 202.87 | 203.86 | 2,328,392 | +1.08(+0.53%) |
Apr 19, 2017 | 201.59 | 204.02 | 201.59 | 202.79 | 1,141,894 | +1.34(+0.67%) |
Apr 18, 2017 | 202.83 | 203.10 | 200.48 | 201.44 | 1,100,596 | -1.02(-0.50%) |
Apr 17, 2017 | 201.65 | 202.81 | 201.33 | 202.46 | 709,565 | +0.92(+0.46%) |
Apr 13, 2017 | 202.40 | 202.67 | 201.23 | 201.54 | 603,178 | -1.13(-0.56%) |
Apr 12, 2017 | 202.68 | 204.01 | 202.27 | 202.67 | 1,082,231 | +0.09(+0.04%) |
Apr 11, 2017 | 201.98 | 203.12 | 200.93 | 202.59 | 864,200 | +0.30(+0.15%) |
Apr 10, 2017 | 200.73 | 203.22 | 200.73 | 202.28 | 710,996 | +1.74(+0.87%) |
Apr 07, 2017 | 201.58 | 202.67 | 199.74 | 200.54 | 1,120,422 | -1.76(-0.87%) |
Apr 06, 2017 | 199.45 | 202.70 | 198.61 | 202.30 | 1,297,860 | +2.41(+1.20%) |
Apr 05, 2017 | 200.95 | 201.94 | 199.74 | 199.89 | 1,040,998 | -0.93(-0.46%) |
Apr 04, 2017 | 200.09 | 202.81 | 199.63 | 200.83 | 1,842,411 | +1.22(+0.61%) |
Apr 03, 2017 | 196.67 | 201.70 | 196.67 | 199.61 | 1,557,155 | +3.45(+1.76%) |
Mar 31, 2017 | 196.42 | 197.59 | 195.25 | 196.15 | 1,309,260 | -0.69(-0.35%) |
Mar 30, 2017 | 196.02 | 198.12 | 195.66 | 196.85 | 859,562 | +0.80(+0.41%) |
Mar 29, 2017 | 195.90 | 197.68 | 195.05 | 196.05 | 1,574,550 | -0.19(-0.10%) |
Mar 28, 2017 | 193.25 | 196.97 | 193.25 | 196.24 | 1,245,745 | +2.99(+1.55%) |
Mar 27, 2017 | 195.38 | 196.21 | 193.25 | 193.25 | 2,011,801 | -3.60(-1.83%) |
Mar 24, 2017 | 199.41 | 199.77 | 194.23 | 196.85 | 3,513,329 | -2.51(-1.26%) |
Mar 23, 2017 | 202.60 | 203.11 | 198.89 | 199.35 | 1,249,815 | -3.25(-1.60%) |
Mar 22, 2017 | 203.39 | 203.85 | 201.15 | 202.60 | 1,129,779 | -0.21(-0.10%) |
Mar 21, 2017 | 205.41 | 206.60 | 202.00 | 202.81 | 1,536,290 | -1.76(-0.86%) |
Mar 20, 2017 | 207.99 | 207.99 | 203.01 | 204.57 | 2,032,271 | -3.32(-1.60%) |
Mar 17, 2017 | 208.34 | 208.94 | 206.69 | 207.89 | 1,595,336 | -0.33(-0.16%) |
Mar 16, 2017 | 207.88 | 209.16 | 207.13 | 208.22 | 1,042,058 | +0.16(+0.08%) |
Mar 15, 2017 | 207.24 | 209.40 | 207.23 | 208.06 | 744,133 | +1.03(+0.50%) |
Mar 14, 2017 | 207.48 | 208.41 | 205.94 | 207.04 | 1,115,031 | -1.12(-0.54%) |
Mar 13, 2017 | 206.92 | 208.68 | 205.17 | 208.16 | 1,020,465 | +1.19(+0.57%) |
Mar 10, 2017 | 207.14 | 207.75 | 205.73 | 206.97 | 1,202,387 | +0.13(+0.06%) |
Mar 09, 2017 | 206.54 | 207.25 | 206.18 | 206.84 | 1,300,392 | +0.32(+0.16%) |
Mar 08, 2017 | 207.00 | 207.29 | 205.67 | 206.52 | 1,319,981 | -0.48(-0.23%) |
Mar 07, 2017 | 201.83 | 207.92 | 201.11 | 206.99 | 2,716,675 | +4.95(+2.45%) |
Mar 06, 2017 | 203.02 | 203.38 | 201.49 | 202.04 | 1,671,824 | -1.17(-0.57%) |
Mar 03, 2017 | 201.80 | 203.44 | 201.24 | 203.21 | 1,077,579 | +1.33(+0.66%) |
Mar 02, 2017 | 203.44 | 204.87 | 201.71 | 201.88 | 1,491,145 | -1.35(-0.66%) |
Mar 01, 2017 | 201.34 | 203.93 | 200.90 | 203.23 | 2,581,548 | +2.60(+1.30%) |
Feb 28, 2017 | 198.24 | 200.96 | 197.79 | 200.63 | 1,916,980 | +2.37(+1.20%) |
Feb 27, 2017 | 194.81 | 198.76 | 194.14 | 198.25 | 1,414,222 | +1.40(+0.71%) |
Feb 24, 2017 | 194.66 | 197.07 | 193.41 | 196.86 | 1,776,486 | +2.16(+1.11%) |
Feb 23, 2017 | 194.59 | 195.64 | 194.02 | 194.70 | 1,423,174 | -0.66(-0.34%) |
Feb 22, 2017 | 193.76 | 195.85 | 193.13 | 195.36 | 1,082,875 | +0.34(+0.18%) |
Feb 21, 2017 | 194.31 | 196.50 | 193.34 | 195.01 | 1,792,482 | +0.70(+0.36%) |
Feb 17, 2017 | 194.31 | 194.31 | 194.31 | 0 | -3.93(-1.98%) | |
Feb 16, 2017 | 194.98 | 198.59 | 193.93 | 198.24 | 3,283,715 | +3.25(+1.67%) |
Feb 15, 2017 | 195.84 | 201.57 | 194.16 | 195.00 | 3,163,647 | -0.62(-0.32%) |
Feb 14, 2017 | 197.06 | 197.18 | 194.56 | 195.61 | 2,347,987 | -0.69(-0.35%) |
Feb 13, 2017 | 195.10 | 197.38 | 194.78 | 196.31 | 817,675 | +1.21(+0.62%) |
Feb 10, 2017 | 196.55 | 197.53 | 193.88 | 195.10 | 1,168,475 | -1.52(-0.77%) |
Feb 09, 2017 | 189.49 | 197.75 | 187.99 | 196.62 | 2,661,594 | +7.02(+3.70%) |
Feb 08, 2017 | 183.43 | 189.91 | 179.51 | 189.60 | 1,699,423 | +4.18(+2.25%) |
Feb 07, 2017 | 186.54 | 187.67 | 184.04 | 185.42 | 1,170,698 | -1.17(-0.63%) |
Feb 06, 2017 | 187.84 | 188.28 | 184.59 | 186.59 | 847,009 | -1.68(-0.89%) |
Feb 03, 2017 | 189.74 | 190.62 | 187.90 | 188.27 | 841,505 | -1.09(-0.58%) |
Feb 02, 2017 | 188.39 | 190.08 | 186.20 | 189.36 | 1,353,170 | +0.86(+0.46%) |