Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 233.30 | 233.60 | 227.61 | 227.92 | 3,580,962 | -3.68(-1.59%) |
Feb 27, 2018 | 234.26 | 236.09 | 231.60 | 231.60 | 3,632,643 | -2.88(-1.23%) |
Feb 26, 2018 | 231.23 | 234.93 | 230.60 | 234.48 | 3,179,272 | +3.88(+1.68%) |
Feb 23, 2018 | 227.34 | 230.78 | 226.82 | 230.60 | 2,900,291 | +4.62(+2.04%) |
Feb 22, 2018 | 225.37 | 225.98 | 3,098,823 | -1.70(-0.75%) | ||
Feb 21, 2018 | 228.14 | 233.39 | 227.45 | 227.69 | 3,490,259 | -1.29(-0.56%) |
Feb 20, 2018 | 230.70 | 232.40 | 227.61 | 228.97 | 3,028,965 | -2.36(-1.02%) |
Feb 16, 2018 | 231.34 | 231.34 | 231.34 | 0 | -0.05(-0.02%) | |
Feb 15, 2018 | 229.73 | 231.66 | 227.26 | 231.39 | 4,074,346 | +4.41(+1.94%) |
Feb 14, 2018 | 220.43 | 227.09 | 219.97 | 226.98 | 4,388,374 | +6.09(+2.76%) |
Feb 13, 2018 | 217.84 | 221.64 | 216.82 | 220.88 | 3,123,953 | +2.05(+0.94%) |
Feb 12, 2018 | 217.10 | 221.42 | 215.08 | 218.84 | 4,269,674 | +3.34(+1.55%) |
Feb 09, 2018 | 215.78 | 217.55 | 206.85 | 215.50 | 6,916,298 | +2.55(+1.20%) |
Feb 08, 2018 | 222.96 | 223.69 | 212.69 | 212.95 | 4,816,180 | -9.29(-4.18%) |
Feb 07, 2018 | 221.20 | 223.79 | 221.00 | 222.24 | 4,769,165 | -1.38(-0.62%) |
Feb 06, 2018 | 211.10 | 223.67 | 209.28 | 223.62 | 7,795,983 | +5.83(+2.67%) |
Feb 05, 2018 | 222.60 | 227.01 | 208.78 | 217.80 | 7,520,735 | -6.98(-3.11%) |
Feb 02, 2018 | 233.39 | 234.91 | 224.19 | 224.78 | 6,841,527 | -10.54(-4.48%) |
Feb 01, 2018 | 230.06 | 235.63 | 229.94 | 235.32 | 3,918,877 | +3.75(+1.62%) |
Jan 31, 2018 | 232.14 | 233.39 | 230.22 | 231.57 | 4,290,392 | -0.91(-0.39%) |
Jan 30, 2018 | 233.73 | 234.45 | 230.90 | 232.48 | 4,592,987 | -3.06(-1.30%) |
Jan 29, 2018 | 232.56 | 236.67 | 232.36 | 235.54 | 4,489,738 | +3.75(+1.62%) |
Jan 26, 2018 | 231.22 | 232.53 | 229.98 | 231.78 | 4,089,927 | -0.77(-0.33%) |
Jan 25, 2018 | 230.24 | 233.82 | 229.08 | 232.55 | 5,846,534 | +2.90(+1.26%) |
Jan 24, 2018 | 225.39 | 229.74 | 225.01 | 229.66 | 4,989,424 | +4.83(+2.15%) |
Jan 23, 2018 | 223.02 | 224.97 | 222.03 | 224.83 | 4,630,664 | -1.24(-0.55%) |
Jan 22, 2018 | 220.81 | 227.23 | 220.59 | 226.06 | 6,087,470 | +4.67(+2.11%) |
Jan 19, 2018 | 216.97 | 221.41 | 216.33 | 221.39 | 5,371,695 | +4.45(+2.05%) |
Jan 18, 2018 | 219.99 | 220.03 | 216.62 | 216.94 | 5,758,772 | -2.32(-1.06%) |
Jan 17, 2018 | 225.59 | 226.48 | 215.10 | 219.26 | 9,951,844 | -4.16(-1.86%) |
Jan 16, 2018 | 224.10 | 226.28 | 221.63 | 223.42 | 5,138,507 | +1.24(+0.56%) |
Jan 12, 2018 | 222.18 | 222.18 | 222.18 | 0 | +1.64(+0.74%) | |
Jan 11, 2018 | 221.07 | 221.19 | 218.67 | 220.54 | 2,801,314 | +0.69(+0.31%) |
Jan 10, 2018 | 219.51 | 218.13 | 219.85 | 3,385,609 | +0.34(+0.15%) | |
Jan 09, 2018 | 218.52 | 220.94 | 218.37 | 219.51 | 3,050,971 | +1.84(+0.85%) |
Jan 08, 2018 | 220.21 | 220.58 | 217.50 | 217.67 | 3,400,577 | -3.21(-1.45%) |
Jan 05, 2018 | 222.31 | 222.58 | 219.29 | 220.88 | 3,001,696 | -1.13(-0.51%) |
Jan 04, 2018 | 220.62 | 224.51 | 219.84 | 222.01 | 2,987,388 | +3.06(+1.40%) |
Jan 03, 2018 | 220.84 | 221.41 | 218.89 | 218.95 | 3,456,134 | -2.06(-0.93%) |
Jan 02, 2018 | 222.82 | 222.94 | 219.49 | 221.00 | 2,612,215 | +0.79(+0.36%) |
Dec 29, 2017 | 220.22 | 220.22 | 220.22 | 0 | -1.50(-0.68%) | |
Dec 28, 2017 | 222.14 | 222.16 | 220.51 | 221.72 | 1,505,133 | +0.47(+0.21%) |
Dec 27, 2017 | 223.00 | 223.00 | 220.96 | 221.25 | 1,813,046 | -1.53(-0.69%) |
Dec 26, 2017 | 223.18 | 224.06 | 221.29 | 222.78 | 1,490,753 | -1.08(-0.48%) |
Dec 22, 2017 | 226.18 | 226.59 | 222.78 | 223.86 | 2,430,109 | -1.76(-0.78%) |
Dec 21, 2017 | 221.82 | 226.56 | 221.53 | 225.62 | 3,860,111 | +5.04(+2.28%) |
Dec 20, 2017 | 223.77 | 223.96 | 220.04 | 220.58 | 2,371,167 | -1.12(-0.51%) |
Dec 19, 2017 | 226.13 | 226.30 | 221.45 | 221.71 | 2,538,736 | -3.06(-1.36%) |
Dec 18, 2017 | 224.75 | 226.48 | 224.02 | 224.76 | 2,978,930 | +2.46(+1.11%) |
Dec 15, 2017 | 221.90 | 223.86 | 220.22 | 222.30 | 6,112,079 | +1.46(+0.66%) |
Dec 14, 2017 | 222.27 | 224.36 | 220.84 | 220.84 | 2,918,893 | -0.07(-0.03%) |
Dec 13, 2017 | 222.85 | 225.18 | 220.91 | 220.91 | 4,027,961 | -1.83(-0.82%) |
Dec 12, 2017 | 222.74 | 223.19 | 216.70 | 222.74 | 3,996,421 | +6.53(+3.02%) |
Dec 11, 2017 | 216.10 | 217.31 | 215.03 | 216.22 | 1,728,484 | -0.19(-0.09%) |
Dec 08, 2017 | 216.54 | 216.69 | 213.68 | 216.41 | 2,266,359 | +1.55(+0.72%) |
Dec 07, 2017 | 211.45 | 215.65 | 211.26 | 214.86 | 3,084,604 | +2.26(+1.06%) |
Dec 06, 2017 | 212.85 | 214.44 | 211.89 | 212.60 | 2,695,299 | -2.06(-0.96%) |
Dec 05, 2017 | 216.79 | 217.27 | 213.87 | 214.66 | 2,922,033 | -2.01(-0.93%) |
Dec 04, 2017 | 220.33 | 220.34 | 216.97 | 216.67 | 3,832,030 | +1.47(+0.68%) |
Dec 01, 2017 | 215.91 | 216.69 | 212.09 | 215.20 | 5,512,825 | +1.13(+0.53%) |
Nov 30, 2017 | 210.98 | 216.79 | 210.92 | 214.06 | 7,360,380 | +5.43(+2.60%) |
Nov 29, 2017 | 208.54 | 211.32 | 207.81 | 208.63 | 5,201,027 | +2.33(+1.13%) |
Nov 28, 2017 | 203.44 | 206.81 | 201.92 | 206.30 | 3,726,041 | +3.70(+1.83%) |
Nov 27, 2017 | 203.15 | 204.12 | 202.33 | 202.60 | 2,320,519 | -0.72(-0.36%) |
Nov 24, 2017 | 204.59 | 205.57 | 202.97 | 203.32 | 1,472,203 | -0.41(-0.20%) |
Nov 22, 2017 | 205.03 | 205.91 | 203.67 | 203.73 | 2,526,655 | -1.37(-0.67%) |
Nov 21, 2017 | 206.30 | 206.46 | 204.69 | 205.10 | 2,580,710 | -0.09(-0.05%) |
Nov 20, 2017 | 205.76 | 205.76 | 204.32 | 205.20 | 2,321,612 | +0.09(+0.05%) |
Nov 17, 2017 | 205.83 | 206.02 | 204.37 | 205.10 | 3,279,976 | -1.16(-0.56%) |
Nov 16, 2017 | 205.41 | 207.40 | 205.26 | 206.27 | 2,674,082 | +1.52(+0.74%) |
Nov 15, 2017 | 202.47 | 205.22 | 201.25 | 204.75 | 2,974,943 | +0.32(+0.16%) |
Nov 14, 2017 | 206.51 | 207.57 | 203.04 | 204.43 | 3,481,082 | -2.61(-1.26%) |
Nov 13, 2017 | 205.06 | 207.59 | 204.36 | 207.04 | 2,267,488 | +0.10(+0.05%) |
Nov 10, 2017 | 208.27 | 209.67 | 206.81 | 206.94 | 2,141,816 | -0.55(-0.27%) |
Nov 09, 2017 | 206.39 | 208.85 | 204.95 | 207.49 | 2,463,377 | -0.40(-0.19%) |
Nov 08, 2017 | 206.12 | 208.81 | 204.70 | 207.89 | 2,726,483 | +1.24(+0.60%) |
Nov 07, 2017 | 210.18 | 211.10 | 205.81 | 206.65 | 2,881,503 | -3.17(-1.51%) |
Nov 06, 2017 | 209.83 | 210.75 | 208.25 | 209.82 | 2,024,607 | -0.78(-0.37%) |
Nov 03, 2017 | 211.44 | 212.22 | 209.56 | 210.60 | 2,268,268 | -2.14(-1.00%) |
Nov 02, 2017 | 210.85 | 213.48 | 209.72 | 212.74 | 2,910,817 | +2.26(+1.07%) |
Nov 01, 2017 | 210.16 | 213.19 | 209.32 | 210.48 | 3,445,801 | +1.53(+0.73%) |
Oct 31, 2017 | 207.40 | 210.41 | 207.35 | 208.95 | 3,085,422 | +1.37(+0.66%) |
Oct 30, 2017 | 206.90 | 209.04 | 206.41 | 207.58 | 2,047,622 | -0.71(-0.34%) |
Oct 27, 2017 | 207.54 | 208.89 | 206.53 | 208.28 | 2,450,836 | -0.01(-0.00%) |
Oct 26, 2017 | 209.06 | 210.26 | 208.13 | 208.29 | 2,261,464 | +0.01(+0.00%) |
Oct 25, 2017 | 212.12 | 212.41 | 207.50 | 208.28 | 3,370,410 | -2.70(-1.28%) |
Oct 24, 2017 | 209.91 | 212.19 | 209.40 | 210.98 | 2,652,004 | +2.33(+1.12%) |
Oct 23, 2017 | 210.59 | 211.40 | 208.00 | 208.65 | 2,278,378 | -2.24(-1.06%) |
Oct 20, 2017 | 209.35 | 211.33 | 207.39 | 210.89 | 3,507,884 | +4.09(+1.98%) |
Oct 19, 2017 | 207.11 | 207.65 | 205.17 | 206.80 | 3,145,703 | -1.76(-0.84%) |
Oct 18, 2017 | 204.11 | 209.09 | 204.11 | 208.56 | 4,915,604 | +5.12(+2.52%) |
Oct 17, 2017 | 210.64 | 211.02 | 202.66 | 203.44 | 8,224,516 | -5.45(-2.61%) |
Oct 16, 2017 | 205.60 | 209.19 | 205.39 | 208.89 | 3,438,977 | +3.34(+1.63%) |
Oct 13, 2017 | 205.95 | 206.34 | 204.09 | 205.54 | 2,890,787 | -1.09(-0.53%) |
Oct 12, 2017 | 208.82 | 209.76 | 205.73 | 206.64 | 2,492,668 | -2.24(-1.07%) |
Oct 11, 2017 | 208.53 | 209.57 | 207.97 | 208.88 | 2,524,878 | -0.17(-0.08%) |
Oct 10, 2017 | 209.22 | 210.02 | 208.28 | 209.05 | 2,538,019 | -0.17(-0.08%) |
Oct 09, 2017 | 211.25 | 212.28 | 208.55 | 209.22 | 2,512,663 | -2.77(-1.31%) |
Oct 06, 2017 | 212.24 | 212.91 | 210.78 | 212.00 | 2,780,682 | -0.03(-0.02%) |
Oct 05, 2017 | 207.67 | 212.26 | 206.91 | 212.03 | 4,085,354 | +4.96(+2.39%) |
Oct 04, 2017 | 208.21 | 209.29 | 206.91 | 207.08 | 2,135,539 | -1.13(-0.54%) |
Oct 03, 2017 | 207.73 | 209.15 | 206.54 | 208.21 | 2,333,473 | +0.84(+0.40%) |
Oct 02, 2017 | 204.40 | 207.76 | 204.31 | 207.37 | 2,902,577 | +2.98(+1.46%) |
Sep 29, 2017 | 202.51 | 204.74 | 202.13 | 204.39 | 2,207,603 | +1.48(+0.73%) |
Sep 28, 2017 | 202.50 | 203.53 | 201.21 | 202.91 | 2,462,368 | +0.61(+0.30%) |
Sep 27, 2017 | 201.70 | 203.02 | 200.70 | 202.29 | 3,564,932 | +4.15(+2.10%) |
Sep 26, 2017 | 198.93 | 199.43 | 197.36 | 198.14 | 2,054,070 | -0.28(-0.14%) |
Sep 25, 2017 | 198.86 | 199.79 | 196.78 | 198.42 | 2,624,735 | -0.66(-0.33%) |
Sep 22, 2017 | 198.74 | 199.48 | 197.23 | 199.08 | 2,160,644 | -0.22(-0.11%) |
Sep 21, 2017 | 198.10 | 200.00 | 197.68 | 199.30 | 2,089,592 | +1.29(+0.65%) |
Sep 20, 2017 | 197.76 | 199.61 | 196.90 | 198.01 | 3,112,626 | +0.76(+0.38%) |
Sep 19, 2017 | 196.48 | 198.31 | 195.89 | 197.25 | 2,156,195 | +1.19(+0.61%) |
Sep 18, 2017 | 195.00 | 197.33 | 194.45 | 196.06 | 2,862,197 | +1.99(+1.03%) |
Sep 15, 2017 | 195.74 | 195.79 | 192.87 | 194.07 | 5,066,469 | -1.40(-0.72%) |
Sep 14, 2017 | 194.83 | 196.47 | 194.79 | 195.48 | 2,305,371 | +0.25(+0.13%) |
Sep 13, 2017 | 194.10 | 195.73 | 193.64 | 195.23 | 2,765,983 | +0.53(+0.27%) |
Sep 12, 2017 | 191.76 | 196.20 | 191.32 | 194.70 | 4,346,535 | +4.21(+2.21%) |
Sep 11, 2017 | 189.64 | 191.15 | 188.71 | 190.49 | 3,448,383 | +3.32(+1.77%) |
Sep 08, 2017 | 185.71 | 188.96 | 185.61 | 187.17 | 3,621,719 | +1.18(+0.63%) |
Sep 07, 2017 | 188.48 | 188.55 | 184.96 | 185.99 | 4,171,471 | -2.58(-1.37%) |
Sep 06, 2017 | 188.70 | 190.46 | 187.52 | 188.57 | 4,192,563 | +0.90(+0.48%) |
Sep 05, 2017 | 192.89 | 193.02 | 187.25 | 187.66 | 6,558,066 | -6.98(-3.59%) |
Sep 01, 2017 | 193.50 | 195.39 | 192.62 | 194.64 | 2,723,494 | +1.84(+0.96%) |
Aug 31, 2017 | 192.38 | 193.44 | 191.80 | 192.80 | 2,600,200 | +1.14(+0.59%) |
Aug 30, 2017 | 189.79 | 193.21 | 189.65 | 191.66 | 2,797,269 | +2.12(+1.12%) |
Aug 29, 2017 | 187.22 | 189.69 | 185.91 | 189.54 | 2,748,976 | +0.31(+0.16%) |
Aug 28, 2017 | 191.43 | 191.58 | 187.95 | 189.23 | 3,075,688 | -1.82(-0.95%) |
Aug 25, 2017 | 193.14 | 190.76 | 191.05 | 2,599,608 | -0.45(-0.23%) | |
Aug 24, 2017 | 192.17 | 192.85 | 191.16 | 191.50 | 2,635,184 | +0.22(+0.11%) |
Aug 23, 2017 | 190.56 | 193.06 | 190.07 | 191.28 | 2,989,385 | -0.72(-0.38%) |
Aug 22, 2017 | 190.53 | 192.18 | 190.07 | 192.00 | 2,353,598 | +2.40(+1.26%) |
Aug 21, 2017 | 190.99 | 190.99 | 188.25 | 189.61 | 2,565,249 | -1.17(-0.61%) |
Aug 18, 2017 | 189.61 | 192.44 | 189.40 | 190.78 | 3,667,232 | +0.63(+0.33%) |
Aug 17, 2017 | 192.69 | 194.07 | 189.88 | 190.15 | 4,029,240 | -3.60(-1.86%) |
Aug 16, 2017 | 196.02 | 196.67 | 193.22 | 193.75 | 2,787,459 | -1.70(-0.87%) |
Aug 15, 2017 | 197.15 | 198.04 | 195.37 | 195.45 | 2,174,079 | +0.20(+0.10%) |
Aug 14, 2017 | 194.40 | 197.37 | 194.34 | 195.25 | 2,638,204 | +2.76(+1.43%) |
Aug 11, 2017 | 193.28 | 194.67 | 191.21 | 192.49 | 3,442,815 | -1.16(-0.60%) |
Aug 10, 2017 | 196.68 | 197.05 | 193.62 | 193.65 | 3,870,970 | -4.73(-2.38%) |
Aug 09, 2017 | 197.79 | 198.80 | 196.71 | 198.38 | 2,993,972 | -0.89(-0.45%) |
Aug 08, 2017 | 199.58 | 202.53 | 198.98 | 199.28 | 3,868,384 | -0.75(-0.37%) |
Aug 07, 2017 | 197.35 | 200.21 | 196.91 | 200.03 | 4,436,264 | +2.69(+1.36%) |
Aug 04, 2017 | 194.13 | 197.34 | 193.28 | 197.34 | 3,959,531 | +4.98(+2.59%) |
Aug 03, 2017 | 194.08 | 194.72 | 192.34 | 192.36 | 2,452,725 | -1.96(-1.01%) |
Aug 02, 2017 | 194.43 | 195.57 | 193.71 | 194.31 | 2,169,662 | -0.63(-0.32%) |
Aug 01, 2017 | 195.02 | 196.33 | 194.79 | 194.94 | 3,477,351 | +1.43(+0.74%) |
Jul 31, 2017 | 192.32 | 193.65 | 191.55 | 193.51 | 2,328,466 | +1.48(+0.77%) |
Jul 28, 2017 | 190.45 | 192.08 | 189.67 | 192.03 | 2,891,602 | +1.83(+0.96%) |
Jul 27, 2017 | 190.51 | 191.26 | 189.30 | 190.20 | 3,274,998 | -0.66(-0.35%) |
Jul 26, 2017 | 191.03 | 192.14 | 190.54 | 190.86 | 3,251,678 | +0.58(+0.30%) |
Jul 25, 2017 | 189.22 | 191.40 | 189.09 | 190.29 | 4,086,487 | +2.92(+1.56%) |
Jul 24, 2017 | 188.02 | 188.70 | 187.21 | 187.37 | 3,688,371 | -1.72(-0.91%) |
Jul 21, 2017 | 190.55 | 190.91 | 188.29 | 189.09 | 4,013,418 | -1.82(-0.95%) |
Jul 20, 2017 | 193.01 | 190.31 | 190.91 | 4,072,628 | -0.49(-0.26%) | |
Jul 19, 2017 | 191.43 | 192.54 | 190.36 | 191.40 | 5,687,332 | -0.38(-0.20%) |
Jul 18, 2017 | 195.37 | 197.83 | 191.30 | 191.77 | 7,452,062 | -5.11(-2.60%) |
Jul 17, 2017 | 196.43 | 197.21 | 195.12 | 196.88 | 2,968,151 | +0.57(+0.29%) |
Jul 14, 2017 | 195.13 | 197.18 | 193.31 | 196.32 | 4,312,625 | -1.55(-0.78%) |
Jul 13, 2017 | 195.28 | 198.07 | 194.90 | 197.86 | 3,321,248 | +2.59(+1.32%) |
Jul 12, 2017 | 194.43 | 196.68 | 194.14 | 195.28 | 2,989,354 | +0.38(+0.19%) |
Jul 11, 2017 | 194.12 | 195.76 | 192.94 | 194.90 | 3,193,761 | +0.95(+0.49%) |
Jul 10, 2017 | 192.60 | 195.23 | 192.33 | 193.95 | 2,744,913 | +0.48(+0.25%) |
Jul 07, 2017 | 196.00 | 196.22 | 192.73 | 193.47 | 3,141,164 | -1.21(-0.62%) |
Jul 06, 2017 | 195.78 | 197.57 | 193.44 | 194.68 | 3,582,405 | -1.16(-0.59%) |
Jul 05, 2017 | 196.13 | 196.59 | 193.44 | 195.84 | 3,227,883 | +0.65(+0.33%) |
Jul 03, 2017 | 192.76 | 196.72 | 191.87 | 195.18 | 3,314,671 | +4.62(+2.42%) |
Jun 30, 2017 | 193.49 | 194.13 | 190.25 | 190.56 | 3,672,122 | -2.16(-1.12%) |
Jun 29, 2017 | 196.12 | 196.48 | 191.53 | 192.72 | 5,894,594 | +1.02(+0.53%) |
Jun 28, 2017 | 190.54 | 192.91 | 189.57 | 191.70 | 4,052,364 | +2.53(+1.33%) |
Jun 27, 2017 | 190.51 | 191.00 | 188.55 | 189.17 | 3,375,790 | -0.14(-0.07%) |
Jun 26, 2017 | 187.44 | 190.62 | 186.95 | 189.31 | 3,015,292 | +2.79(+1.50%) |
Jun 23, 2017 | 189.36 | 189.52 | 185.89 | 186.52 | 5,180,305 | -2.22(-1.17%) |
Jun 22, 2017 | 190.17 | 190.56 | 188.32 | 188.73 | 3,893,597 | -2.34(-1.22%) |
Jun 21, 2017 | 192.83 | 193.16 | 190.59 | 191.07 | 3,509,409 | -2.24(-1.16%) |
Jun 20, 2017 | 193.66 | 194.55 | 192.53 | 193.31 | 2,636,511 | -0.88(-0.46%) |
Jun 19, 2017 | 191.88 | 194.98 | 191.78 | 194.19 | 3,377,359 | +3.71(+1.95%) |
Jun 16, 2017 | 191.21 | 192.08 | 189.90 | 190.49 | 4,376,378 | -1.22(-0.64%) |
Jun 15, 2017 | 193.06 | 194.38 | 191.34 | 191.70 | 3,934,449 | -2.82(-1.45%) |
Jun 14, 2017 | 191.50 | 194.89 | 190.44 | 194.52 | 4,250,184 | +1.98(+1.03%) |
Jun 13, 2017 | 191.81 | 194.77 | 191.31 | 192.54 | 3,222,627 | +1.97(+1.03%) |
Jun 12, 2017 | 192.05 | 193.42 | 188.63 | 190.57 | 3,945,328 | -0.46(-0.24%) |
Jun 09, 2017 | 189.64 | 192.24 | 188.72 | 191.03 | 5,188,080 | +3.16(+1.68%) |
Jun 08, 2017 | 189.79 | 184.32 | 187.87 | 4,384,511 | +2.56(+1.38%) | |
Jun 07, 2017 | 184.95 | 186.55 | 184.04 | 185.31 | 3,120,023 | +1.07(+0.58%) |
Jun 06, 2017 | 182.50 | 185.51 | 182.47 | 184.23 | 3,366,511 | +0.46(+0.25%) |
Jun 05, 2017 | 182.99 | 185.33 | 182.64 | 183.77 | 3,140,108 | +0.58(+0.32%) |
Jun 02, 2017 | 182.87 | 184.82 | 181.98 | 183.19 | 4,299,171 | -1.46(-0.79%) |
Jun 01, 2017 | 182.58 | 185.44 | 181.02 | 184.65 | 4,723,355 | +3.22(+1.77%) |
May 31, 2017 | 187.42 | 187.47 | 180.02 | 181.43 | 9,678,073 | -6.15(-3.28%) |
May 30, 2017 | 190.50 | 191.03 | 187.22 | 187.57 | 3,606,864 | -3.75(-1.96%) |
May 26, 2017 | 190.02 | 191.92 | 189.31 | 191.32 | 2,087,948 | +0.91(+0.48%) |
May 25, 2017 | 192.07 | 192.96 | 190.26 | 190.41 | 3,084,319 | -1.16(-0.61%) |
May 24, 2017 | 188.30 | 192.06 | 187.83 | 191.57 | 4,855,788 | +3.59(+1.91%) |
May 23, 2017 | 184.85 | 188.97 | 183.73 | 187.99 | 3,864,485 | +3.10(+1.68%) |
May 22, 2017 | 186.04 | 186.28 | 184.36 | 184.89 | 2,927,268 | +0.54(+0.29%) |
May 19, 2017 | 183.91 | 186.41 | 183.16 | 184.35 | 4,377,969 | +0.20(+0.11%) |
May 18, 2017 | 183.16 | 186.25 | 183.04 | 184.15 | 5,599,242 | +1.23(+0.67%) |
May 17, 2017 | 193.09 | 190.15 | 182.41 | 182.92 | 8,786,203 | -10.17(-5.27%) |
May 16, 2017 | 192.95 | 194.13 | 192.07 | 193.09 | 1,997,539 | +0.41(+0.21%) |
May 15, 2017 | 190.97 | 193.92 | 190.74 | 192.68 | 2,883,604 | +1.97(+1.03%) |
May 12, 2017 | 191.28 | 192.14 | 190.42 | 190.71 | 2,530,789 | -1.66(-0.86%) |
May 11, 2017 | 192.02 | 192.65 | 190.14 | 192.37 | 2,851,227 | -0.10(-0.05%) |
May 10, 2017 | 191.26 | 192.88 | 190.91 | 192.47 | 3,073,271 | +0.96(+0.50%) |
May 09, 2017 | 192.98 | 193.91 | 190.80 | 191.51 | 2,506,054 | -1.09(-0.56%) |
May 08, 2017 | 194.07 | 194.58 | 192.23 | 192.60 | 2,706,868 | -1.57(-0.81%) |
May 05, 2017 | 194.19 | 194.69 | 192.83 | 194.18 | 2,845,944 | +0.24(+0.12%) |
May 04, 2017 | 195.37 | 195.91 | 192.41 | 193.94 | 3,429,559 | +0.24(+0.12%) |
May 03, 2017 | 192.10 | 194.02 | 191.99 | 193.70 | 3,551,240 | +1.02(+0.53%) |
May 02, 2017 | 192.46 | 193.29 | 191.01 | 192.68 | 3,040,542 | +0.23(+0.12%) |
May 01, 2017 | 192.49 | 193.77 | 189.09 | 192.45 | 3,509,950 | +0.90(+0.47%) |
Apr 28, 2017 | 192.84 | 194.09 | 191.48 | 191.55 | 3,431,024 | -1.72(-0.89%) |
Apr 27, 2017 | 194.03 | 194.03 | 191.31 | 193.27 | 3,277,333 | -0.33(-0.17%) |
Apr 26, 2017 | 194.37 | 196.31 | 193.51 | 193.60 | 4,398,186 | -0.37(-0.19%) |
Apr 25, 2017 | 193.60 | 195.13 | 192.70 | 193.97 | 4,668,927 | +2.92(+1.53%) |
Apr 24, 2017 | 189.31 | 192.41 | 188.55 | 191.05 | 6,254,838 | +5.44(+2.93%) |
Apr 21, 2017 | 187.06 | 187.59 | 185.20 | 185.61 | 4,493,174 | -1.03(-0.55%) |
Apr 20, 2017 | 184.44 | 187.42 | 184.02 | 186.64 | 6,037,994 | +3.40(+1.85%) |
Apr 19, 2017 | 184.76 | 185.88 | 182.83 | 183.24 | 7,509,859 | -1.28(-0.70%) |
Apr 18, 2017 | 187.71 | 188.20 | 182.46 | 184.52 | 14,561,842 | -9.13(-4.72%) |
Apr 17, 2017 | 191.63 | 194.19 | 190.88 | 193.65 | 4,892,268 | +2.52(+1.32%) |
Apr 13, 2017 | 192.73 | 195.29 | 190.93 | 191.14 | 4,268,823 | -2.08(-1.08%) |
Apr 12, 2017 | 194.84 | 195.36 | 192.77 | 193.22 | 3,443,052 | -1.70(-0.87%) |
Apr 11, 2017 | 194.96 | 196.34 | 192.91 | 194.92 | 3,942,870 | -0.98(-0.50%) |
Apr 10, 2017 | 195.14 | 196.68 | 194.25 | 195.91 | 3,099,563 | +0.86(+0.44%) |
Apr 07, 2017 | 193.94 | 195.85 | 193.63 | 195.04 | 3,333,693 | -0.65(-0.33%) |
Apr 06, 2017 | 194.37 | 196.96 | 193.18 | 195.69 | 3,419,657 | +0.84(+0.43%) |
Apr 05, 2017 | 198.69 | 199.33 | 194.55 | 194.85 | 6,176,030 | -1.37(-0.70%) |
Apr 04, 2017 | 194.90 | 197.45 | 194.53 | 196.22 | 3,553,730 | +0.26(+0.13%) |
Apr 03, 2017 | 196.85 | 196.94 | 193.06 | 195.97 | 4,364,284 | -0.65(-0.33%) |
Mar 31, 2017 | 197.31 | 197.54 | 195.77 | 196.62 | 3,339,687 | -1.28(-0.65%) |
Mar 30, 2017 | 196.41 | 198.57 | 196.32 | 197.90 | 3,687,079 | +2.37(+1.21%) |
Mar 29, 2017 | 196.33 | 196.82 | 194.73 | 195.53 | 3,079,681 | -0.75(-0.38%) |
Mar 28, 2017 | 193.07 | 196.64 | 192.66 | 196.28 | 5,223,700 | +3.30(+1.71%) |
Mar 27, 2017 | 191.12 | 194.35 | 189.02 | 192.99 | 10,742,639 | -2.51(-1.28%) |
Mar 24, 2017 | 199.42 | 200.02 | 194.26 | 195.49 | 7,462,782 | -2.99(-1.51%) |
Mar 23, 2017 | 197.50 | 200.82 | 196.81 | 198.48 | 5,572,237 | +0.71(+0.36%) |
Mar 22, 2017 | 197.90 | 199.35 | 196.13 | 197.77 | 7,348,126 | -1.65(-0.83%) |
Mar 21, 2017 | 208.25 | 208.25 | 199.24 | 199.42 | 6,613,077 | -7.82(-3.77%) |
Mar 20, 2017 | 208.26 | 209.63 | 206.72 | 207.25 | 3,223,531 | -1.54(-0.74%) |
Mar 17, 2017 | 213.70 | 213.70 | 208.72 | 208.79 | 6,353,729 | -3.66(-1.72%) |
Mar 16, 2017 | 212.13 | 214.14 | 211.67 | 212.45 | 3,435,734 | +1.23(+0.58%) |
Mar 15, 2017 | 212.56 | 214.21 | 210.17 | 211.22 | 4,003,447 | -0.80(-0.38%) |
Mar 14, 2017 | 211.24 | 212.12 | 210.04 | 212.02 | 2,505,151 | -0.38(-0.18%) |
Mar 13, 2017 | 213.39 | 213.39 | 211.58 | 212.40 | 2,104,044 | -0.19(-0.09%) |
Mar 10, 2017 | 215.55 | 215.60 | 211.29 | 212.59 | 3,932,563 | -1.54(-0.72%) |
Mar 09, 2017 | 215.02 | 216.32 | 213.56 | 214.13 | 3,575,105 | -0.05(-0.02%) |
Mar 08, 2017 | 217.07 | 218.06 | 213.64 | 214.18 | 4,185,434 | -0.56(-0.26%) |
Mar 07, 2017 | 216.10 | 216.54 | 214.24 | 214.74 | 2,916,130 | -0.95(-0.44%) |
Mar 06, 2017 | 215.83 | 216.31 | 214.40 | 215.69 | 2,882,378 | -0.75(-0.35%) |
Mar 03, 2017 | 218.04 | 215.26 | 216.45 | 3,703,313 | +1.57(+0.73%) | |
Mar 02, 2017 | 216.99 | 217.60 | 214.80 | 214.88 | 3,525,494 | -1.41(-0.65%) |