Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 84.15 | 84.24 | 81.21 | 81.33 | 15,366,236 | -2.25(-2.69%) |
Feb 27, 2018 | 84.55 | 87.49 | 83.57 | 83.57 | 16,129,253 | -0.86(-1.02%) |
Feb 26, 2018 | 82.94 | 84.58 | 80.40 | 84.44 | 25,180,268 | +0.92(+1.10%) |
Feb 23, 2018 | 83.75 | 84.52 | 83.49 | 83.52 | 9,180,354 | -0.06(-0.07%) |
Feb 22, 2018 | 83.57 | 13,728,440 | +0.74(+0.90%) | |||
Feb 21, 2018 | 84.09 | 84.20 | 82.60 | 82.83 | 17,157,104 | -1.43(-1.70%) |
Feb 20, 2018 | 85.29 | 85.52 | 83.57 | 84.26 | 10,780,863 | -1.77(-2.06%) |
Feb 16, 2018 | 86.03 | 86.03 | 86.03 | 0 | +1.14(+1.35%) | |
Feb 15, 2018 | 85.35 | 85.92 | 85.00 | 84.89 | 9,597,278 | -0.29(-0.34%) |
Feb 14, 2018 | 83.97 | 85.92 | 83.69 | 85.17 | 15,023,547 | +1.31(+1.57%) |
Feb 13, 2018 | 84.26 | 84.55 | 83.06 | 83.86 | 12,890,383 | -0.86(-1.01%) |
Feb 12, 2018 | 86.09 | 86.55 | 84.49 | 84.72 | 13,211,950 | -0.69(-0.80%) |
Feb 09, 2018 | 83.97 | 85.92 | 81.34 | 85.40 | 22,576,538 | +2.80(+3.39%) |
Feb 08, 2018 | 86.83 | 86.92 | 82.60 | 82.60 | 23,467,302 | -4.57(-5.25%) |
Feb 07, 2018 | 87.52 | 87.92 | 87.17 | 87.17 | 13,293,796 | -0.11(-0.13%) |
Feb 06, 2018 | 84.72 | 87.69 | 84.09 | 87.29 | 22,178,996 | +0.54(+0.63%) |
Feb 05, 2018 | 88.49 | 89.29 | 85.80 | 86.75 | 21,381,984 | -2.66(-2.97%) |
Feb 02, 2018 | 90.83 | 91.06 | 89.18 | 89.40 | 14,396,345 | -2.17(-2.37%) |
Feb 01, 2018 | 91.80 | 92.06 | 91.06 | 91.58 | 9,232,829 | -0.86(-0.93%) |
Jan 31, 2018 | 91.80 | 93.03 | 91.40 | 92.43 | 13,423,131 | +1.26(+1.38%) |
Jan 30, 2018 | 92.03 | 93.01 | 91.18 | 91.18 | 11,933,923 | -1.89(-2.03%) |
Jan 29, 2018 | 91.58 | 93.92 | 91.29 | 93.06 | 12,963,985 | +0.86(+0.93%) |
Jan 26, 2018 | 92.20 | 92.38 | 91.06 | 92.20 | 15,899,712 | -0.29(-0.31%) |
Jan 25, 2018 | 94.32 | 95.01 | 93.18 | 92.49 | 16,622,341 | -1.49(-1.58%) |
Jan 24, 2018 | 97.18 | 99.24 | 92.89 | 93.98 | 29,247,286 | -2.57(-2.66%) |
Jan 23, 2018 | 93.18 | 97.35 | 93.01 | 96.55 | 21,130,798 | +4.12(+4.45%) |
Jan 22, 2018 | 90.89 | 93.35 | 90.32 | 92.43 | 23,469,452 | -0.51(-0.55%) |
Jan 19, 2018 | 95.18 | 95.63 | 91.58 | 92.95 | 37,602,052 | -2.92(-3.04%) |
Jan 18, 2018 | 99.92 | 95.81 | 95.86 | 30,121,312 | -3.32(-3.34%) | |
Jan 17, 2018 | 100.89 | 101.18 | 98.66 | 99.18 | 32,782,432 | -4.92(-4.72%) |
Jan 16, 2018 | 104.72 | 105.81 | 102.67 | 104.09 | 35,966,496 | -3.14(-2.93%) |
Jan 12, 2018 | 107.24 | 107.24 | 107.24 | 0 | -1.49(-1.37%) | |
Jan 11, 2018 | 109.93 | 110.73 | 108.61 | 108.72 | 17,442,544 | +0.52(+0.48%) |
Jan 10, 2018 | 108.95 | 108.20 | 14,394,864 | +2.11(+1.99%) | ||
Jan 09, 2018 | 104.78 | 106.67 | 103.52 | 106.10 | 11,612,304 | +1.60(+1.53%) |
Jan 08, 2018 | 106.72 | 106.90 | 103.47 | 104.50 | 14,351,954 | -1.49(-1.40%) |
Jan 05, 2018 | 107.81 | 107.87 | 105.75 | 105.98 | 13,973,846 | +0.06(+0.05%) |
Jan 04, 2018 | 105.07 | 106.44 | 104.61 | 105.92 | 14,435,241 | +2.17(+2.09%) |
Jan 03, 2018 | 104.61 | 104.84 | 103.07 | 103.75 | 14,246,493 | +0.97(+0.95%) |
Jan 02, 2018 | 100.49 | 102.84 | 100.21 | 102.78 | 13,562,443 | +3.03(+3.04%) |
Dec 29, 2017 | 99.75 | 99.75 | 99.75 | 0 | +0.51(+0.52%) | |
Dec 28, 2017 | 99.18 | 99.46 | 98.61 | 99.24 | 10,655,024 | -0.11(-0.12%) |
Dec 27, 2017 | 99.81 | 100.78 | 99.01 | 99.35 | 10,515,610 | -0.29(-0.29%) |
Dec 26, 2017 | 99.75 | 100.95 | 99.46 | 99.64 | 9,678,050 | +0.29(+0.29%) |
Dec 22, 2017 | 99.41 | 99.69 | 98.78 | 99.35 | 8,167,863 | +0.17(+0.17%) |
Dec 21, 2017 | 99.12 | 100.43 | 99.00 | 99.18 | 11,953,657 | +0.11(+0.11%) |
Dec 20, 2017 | 100.09 | 100.20 | 98.56 | 99.07 | 13,272,039 | -0.79(-0.80%) |
Dec 19, 2017 | 100.88 | 101.05 | 99.63 | 99.86 | 11,531,248 | -0.97(-0.96%) |
Dec 18, 2017 | 101.45 | 102.47 | 100.77 | 100.83 | 9,491,319 | -0.34(-0.34%) |
Dec 15, 2017 | 100.94 | 101.22 | 100.26 | 101.17 | 15,567,943 | +1.02(+1.02%) |
Dec 14, 2017 | 100.88 | 101.17 | 100.14 | 100.14 | 8,543,588 | -0.68(-0.68%) |
Dec 13, 2017 | 101.73 | 102.13 | 100.83 | 100.83 | 7,414,460 | -0.85(-0.84%) |
Dec 12, 2017 | 101.68 | 102.42 | 100.20 | 101.68 | 11,769,551 | +1.48(+1.47%) |
Dec 11, 2017 | 99.95 | 101.00 | 99.52 | 100.20 | 10,245,705 | -0.34(-0.34%) |
Dec 08, 2017 | 100.54 | 101.17 | 100.26 | 100.54 | 9,589,894 | +0.00(+0.00%) |
Dec 07, 2017 | 101.11 | 102.53 | 100.14 | 100.54 | 9,789,480 | +0.28(+0.28%) |
Dec 06, 2017 | 99.97 | 101.22 | 99.92 | 100.26 | 7,723,621 | -0.57(-0.56%) |
Dec 05, 2017 | 100.94 | 102.25 | 100.37 | 100.83 | 11,587,859 | -1.08(-1.06%) |
Dec 04, 2017 | 102.19 | 102.52 | 101.96 | 101.91 | 12,035,317 | +0.40(+0.39%) |
Dec 01, 2017 | 103.78 | 103.78 | 101.39 | 101.51 | 14,448,680 | -2.33(-2.24%) |
Nov 30, 2017 | 105.37 | 105.54 | 103.21 | 103.83 | 11,978,552 | -1.08(-1.03%) |
Nov 29, 2017 | 104.74 | 105.25 | 103.98 | 104.91 | 9,709,862 | +0.40(+0.38%) |
Nov 28, 2017 | 103.15 | 104.69 | 102.53 | 104.52 | 9,874,237 | +1.65(+1.60%) |
Nov 27, 2017 | 104.12 | 105.03 | 102.70 | 102.87 | 13,886,346 | -0.40(-0.39%) |
Nov 24, 2017 | 104.35 | 104.35 | 103.04 | 103.27 | 4,385,582 | +0.23(+0.22%) |
Nov 22, 2017 | 103.07 | 103.61 | 101.28 | 103.04 | 9,660,942 | +1.82(+1.80%) |
Nov 21, 2017 | 101.91 | 102.59 | 100.49 | 101.22 | 13,721,303 | -0.85(-0.83%) |
Nov 20, 2017 | 101.93 | 102.93 | 101.22 | 102.08 | 11,257,071 | -1.31(-1.26%) |
Nov 17, 2017 | 104.12 | 104.86 | 103.38 | 103.38 | 10,649,172 | -0.23(-0.22%) |
Nov 16, 2017 | 104.91 | 104.91 | 102.47 | 103.61 | 15,741,606 | -0.06(-0.05%) |
Nov 15, 2017 | 99.41 | 104.35 | 99.35 | 103.67 | 25,425,044 | +2.04(+2.01%) |
Nov 14, 2017 | 106.67 | 107.19 | 99.12 | 101.62 | 55,033,844 | -6.36(-5.89%) |
Nov 13, 2017 | 115.02 | 117.80 | 106.45 | 107.98 | 46,047,736 | -8.34(-7.17%) |
Nov 10, 2017 | 113.43 | 117.40 | 112.98 | 116.33 | 17,743,512 | +2.84(+2.50%) |
Nov 09, 2017 | 113.77 | 113.95 | 112.69 | 113.49 | 8,955,322 | -0.74(-0.65%) |
Nov 08, 2017 | 114.74 | 115.36 | 113.94 | 114.22 | 6,988,221 | -0.51(-0.45%) |
Nov 07, 2017 | 114.51 | 114.96 | 114.22 | 114.74 | 7,332,438 | +0.45(+0.40%) |
Nov 06, 2017 | 116.50 | 116.55 | 114.00 | 114.28 | 10,685,178 | -0.06(-0.05%) |
Nov 03, 2017 | 113.09 | 115.42 | 112.75 | 114.34 | 11,953,306 | +1.13(+1.00%) |
Nov 02, 2017 | 113.83 | 113.97 | 111.44 | 113.20 | 14,361,080 | -0.45(-0.40%) |
Nov 01, 2017 | 113.94 | 116.47 | 113.32 | 113.66 | 16,154,338 | -0.80(-0.69%) |
Oct 31, 2017 | 115.02 | 115.81 | 113.83 | 114.45 | 17,261,832 | -1.42(-1.22%) |
Oct 30, 2017 | 117.06 | 117.63 | 115.02 | 115.87 | 17,329,214 | -2.16(-1.83%) |
Oct 27, 2017 | 120.70 | 120.92 | 117.18 | 118.03 | 17,356,294 | -3.01(-2.49%) |
Oct 26, 2017 | 122.46 | 122.80 | 120.36 | 121.04 | 15,195,999 | -1.02(-0.84%) |
Oct 25, 2017 | 123.99 | 124.27 | 120.92 | 122.06 | 19,463,898 | -2.21(-1.78%) |
Oct 24, 2017 | 125.58 | 126.66 | 123.48 | 124.27 | 23,534,634 | -2.44(-1.93%) |
Oct 23, 2017 | 133.07 | 133.07 | 125.92 | 126.71 | 32,994,708 | -8.57(-6.34%) |
Oct 20, 2017 | 125.69 | 135.34 | 125.47 | 135.29 | 33,890,892 | +1.42(+1.06%) |
Oct 19, 2017 | 131.37 | 135.00 | 130.86 | 133.87 | 13,308,863 | +2.61(+1.99%) |
Oct 18, 2017 | 131.71 | 132.16 | 130.97 | 131.26 | 6,158,561 | -0.40(-0.30%) |
Oct 17, 2017 | 131.82 | 131.99 | 130.57 | 131.65 | 10,327,399 | -0.97(-0.73%) |
Oct 16, 2017 | 130.52 | 133.30 | 130.18 | 132.62 | 8,764,449 | +2.16(+1.65%) |
Oct 13, 2017 | 131.43 | 131.88 | 130.35 | 130.46 | 7,114,777 | -0.40(-0.30%) |
Oct 12, 2017 | 130.86 | 131.09 | 129.61 | 130.86 | 10,559,149 | -0.11(-0.09%) |
Oct 11, 2017 | 131.31 | 132.11 | 130.01 | 130.97 | 14,297,319 | -1.65(-1.24%) |
Oct 10, 2017 | 134.55 | 135.43 | 132.39 | 132.62 | 14,190,825 | -0.40(-0.30%) |
Oct 09, 2017 | 136.82 | 137.10 | 131.99 | 133.02 | 24,708,794 | -5.45(-3.94%) |
Oct 06, 2017 | 138.58 | 139.32 | 136.99 | 138.47 | 7,174,320 | -0.85(-0.61%) |
Oct 05, 2017 | 138.47 | 139.49 | 137.10 | 139.32 | 6,122,569 | +0.34(+0.25%) |
Oct 04, 2017 | 141.25 | 141.31 | 138.69 | 138.98 | 5,662,221 | -1.82(-1.29%) |
Oct 03, 2017 | 139.72 | 140.96 | 138.13 | 140.79 | 5,972,320 | +1.31(+0.94%) |
Oct 02, 2017 | 137.50 | 139.72 | 136.82 | 139.49 | 7,485,836 | +2.21(+1.61%) |
Sep 29, 2017 | 137.50 | 137.90 | 136.31 | 137.27 | 5,931,425 | -0.34(-0.25%) |
Sep 28, 2017 | 138.47 | 138.81 | 137.16 | 137.62 | 6,367,912 | -0.74(-0.53%) |
Sep 27, 2017 | 137.84 | 138.35 | 9,950,001 | -3.18(-2.25%) | ||
Sep 26, 2017 | 142.78 | 143.12 | 141.47 | 141.53 | 7,178,294 | -1.02(-0.72%) |
Sep 25, 2017 | 141.47 | 142.95 | 141.08 | 142.55 | 7,483,416 | +1.36(+0.97%) |
Sep 22, 2017 | 141.02 | 142.16 | 140.62 | 141.19 | 6,996,010 | +0.68(+0.48%) |
Sep 21, 2017 | 138.13 | 141.02 | 137.22 | 140.51 | 9,179,844 | +2.44(+1.77%) |
Sep 20, 2017 | 137.39 | 138.58 | 137.33 | 138.07 | 7,005,221 | +0.68(+0.50%) |
Sep 19, 2017 | 138.86 | 138.92 | 136.34 | 137.39 | 7,986,331 | -1.48(-1.06%) |
Sep 18, 2017 | 136.03 | 139.38 | 135.85 | 138.86 | 9,247,897 | +3.01(+2.21%) |
Sep 15, 2017 | 136.82 | 137.22 | 134.83 | 135.85 | 11,724,129 | -0.51(-0.37%) |
Sep 14, 2017 | 135.47 | 136.42 | 134.57 | 136.37 | 7,484,962 | +0.84(+0.62%) |
Sep 13, 2017 | 134.51 | 135.92 | 134.45 | 135.52 | 6,870,479 | +1.12(+0.84%) |
Sep 12, 2017 | 133.89 | 134.40 | 133.27 | 134.40 | 8,834,241 | +1.07(+0.80%) |
Sep 11, 2017 | 133.78 | 134.29 | 132.77 | 133.33 | 7,704,039 | -0.56(-0.42%) |
Sep 08, 2017 | 134.62 | 134.90 | 132.54 | 133.89 | 7,935,315 | -1.12(-0.83%) |
Sep 07, 2017 | 137.77 | 138.00 | 133.95 | 135.02 | 14,251,546 | -5.06(-3.61%) |
Sep 06, 2017 | 139.91 | 140.64 | 139.51 | 140.07 | 9,788,857 | +0.90(+0.65%) |
Sep 05, 2017 | 140.86 | 140.86 | 138.12 | 139.18 | 8,335,071 | -2.14(-1.51%) |
Sep 01, 2017 | 138.28 | 142.21 | 137.66 | 141.31 | 10,469,319 | +3.32(+2.40%) |
Aug 31, 2017 | 137.21 | 138.84 | 136.48 | 138.00 | 9,833,321 | +1.52(+1.11%) |
Aug 30, 2017 | 137.66 | 137.66 | 135.75 | 136.48 | 6,026,020 | -0.90(-0.65%) |
Aug 29, 2017 | 136.76 | 137.49 | 136.48 | 137.38 | 4,253,679 | -0.17(-0.12%) |
Aug 28, 2017 | 137.88 | 138.65 | 136.87 | 137.55 | 4,258,368 | -0.11(-0.08%) |
Aug 25, 2017 | 137.10 | 138.28 | 136.87 | 137.66 | 4,068,274 | +1.07(+0.78%) |
Aug 24, 2017 | 137.32 | 137.94 | 136.62 | 136.59 | 4,545,004 | -0.51(-0.37%) |
Aug 23, 2017 | 137.83 | 138.05 | 136.79 | 137.10 | 6,143,112 | -1.18(-0.85%) |
Aug 22, 2017 | 138.11 | 139.06 | 137.62 | 138.28 | 5,331,519 | +0.62(+0.45%) |
Aug 21, 2017 | 137.66 | 138.25 | 136.70 | 137.66 | 8,193,375 | -0.34(-0.24%) |
Aug 18, 2017 | 138.44 | 139.06 | 137.38 | 138.00 | 6,097,320 | -1.12(-0.81%) |
Aug 17, 2017 | 140.92 | 141.09 | 138.95 | 139.12 | 5,553,959 | -1.97(-1.39%) |
Aug 16, 2017 | 141.20 | 141.93 | 140.81 | 141.09 | 4,887,386 | -0.23(-0.16%) |
Aug 15, 2017 | 141.71 | 142.27 | 141.09 | 141.31 | 4,862,652 | -1.24(-0.87%) |
Aug 14, 2017 | 142.10 | 143.62 | 141.93 | 142.55 | 4,321,518 | +0.90(+0.64%) |
Aug 11, 2017 | 142.77 | 143.06 | 141.59 | 141.65 | 3,418,832 | -0.56(-0.40%) |
Aug 10, 2017 | 144.52 | 144.52 | 142.04 | 142.21 | 5,279,403 | -2.30(-1.59%) |
Aug 09, 2017 | 143.62 | 144.57 | 143.11 | 144.52 | 5,278,007 | +0.84(+0.59%) |
Aug 08, 2017 | 144.07 | 145.53 | 143.42 | 143.67 | 4,809,167 | -0.39(-0.27%) |
Aug 07, 2017 | 144.69 | 144.97 | 143.62 | 144.07 | 3,357,115 | -0.84(-0.58%) |
Aug 04, 2017 | 144.74 | 145.30 | 144.01 | 144.91 | 4,147,470 | +0.11(+0.08%) |
Aug 03, 2017 | 143.84 | 144.91 | 142.60 | 144.80 | 5,499,942 | +1.35(+0.94%) |
Aug 02, 2017 | 143.00 | 143.73 | 142.72 | 143.45 | 4,872,027 | +0.45(+0.31%) |
Aug 01, 2017 | 144.07 | 144.18 | 142.38 | 143.00 | 7,454,770 | -0.96(-0.66%) |
Jul 31, 2017 | 143.56 | 144.40 | 143.28 | 143.95 | 5,445,921 | +0.45(+0.31%) |
Jul 28, 2017 | 145.36 | 145.47 | 142.77 | 143.50 | 5,032,333 | -1.46(-1.01%) |
Jul 27, 2017 | 143.84 | 145.02 | 143.45 | 144.97 | 7,094,997 | +1.12(+0.78%) |
Jul 26, 2017 | 143.84 | 144.40 | 142.60 | 143.84 | 7,246,575 | +0.84(+0.59%) |
Jul 25, 2017 | 143.73 | 144.63 | 142.55 | 143.00 | 8,215,061 | +0.06(+0.04%) |
Jul 24, 2017 | 144.91 | 145.30 | 142.49 | 142.94 | 10,117,497 | -2.70(-1.85%) |
Jul 21, 2017 | 142.66 | 146.17 | 141.99 | 145.64 | 16,126,985 | -4.39(-2.92%) |
Jul 20, 2017 | 151.88 | 152.05 | 149.52 | 150.03 | 9,811,037 | -1.41(-0.93%) |
Jul 19, 2017 | 150.92 | 151.94 | 150.87 | 151.43 | 4,410,521 | +0.28(+0.19%) |
Jul 18, 2017 | 150.42 | 151.32 | 150.28 | 151.15 | 4,651,120 | +0.39(+0.26%) |
Jul 17, 2017 | 150.42 | 151.09 | 150.19 | 150.75 | 4,926,845 | +0.22(+0.15%) |
Jul 14, 2017 | 150.31 | 151.21 | 150.25 | 150.53 | 3,746,354 | -0.06(-0.04%) |
Jul 13, 2017 | 149.41 | 150.81 | 148.96 | 150.59 | 4,939,940 | +1.18(+0.79%) |
Jul 12, 2017 | 149.18 | 150.67 | 148.23 | 149.41 | 9,070,452 | +1.12(+0.76%) |
Jul 11, 2017 | 146.31 | 148.68 | 145.64 | 148.28 | 7,338,226 | +1.91(+1.31%) |
Jul 10, 2017 | 146.88 | 147.21 | 145.30 | 146.37 | 8,317,825 | -0.62(-0.42%) |
Jul 07, 2017 | 147.55 | 147.83 | 146.03 | 146.99 | 7,212,786 | -0.90(-0.61%) |
Jul 06, 2017 | 150.98 | 152.02 | 146.71 | 147.89 | 13,634,543 | -5.85(-3.80%) |
Jul 05, 2017 | 154.80 | 154.91 | 153.06 | 153.74 | 3,784,041 | -0.56(-0.36%) |
Jul 03, 2017 | 152.67 | 155.08 | 152.10 | 154.30 | 3,676,386 | +2.47(+1.63%) |
Jun 30, 2017 | 152.27 | 152.84 | 151.26 | 151.82 | 4,669,801 | -0.06(-0.04%) |
Jun 29, 2017 | 152.67 | 154.07 | 150.59 | 151.88 | 6,534,094 | -0.34(-0.22%) |
Jun 28, 2017 | 153.23 | 154.02 | 152.05 | 152.22 | 5,516,204 | -0.73(-0.48%) |
Jun 27, 2017 | 154.69 | 155.06 | 152.89 | 152.95 | 7,352,385 | -2.25(-1.45%) |
Jun 26, 2017 | 155.08 | 155.59 | 154.58 | 155.20 | 5,070,272 | +0.22(+0.15%) |
Jun 23, 2017 | 156.21 | 156.21 | 154.58 | 154.97 | 5,646,051 | +0.11(+0.07%) |
Jun 22, 2017 | 156.09 | 156.43 | 154.80 | 154.86 | 6,472,593 | -1.29(-0.83%) |
Jun 21, 2017 | 158.40 | 158.46 | 155.39 | 156.15 | 6,005,556 | -1.97(-1.24%) |
Jun 20, 2017 | 161.38 | 161.44 | 157.84 | 158.12 | 8,457,623 | -3.77(-2.33%) |
Jun 19, 2017 | 162.78 | 163.01 | 161.55 | 161.88 | 5,426,821 | -1.12(-0.69%) |
Jun 16, 2017 | 162.90 | 163.06 | 160.87 | 163.01 | 14,510,857 | +0.34(+0.21%) |
Jun 15, 2017 | 160.09 | 162.73 | 159.81 | 162.67 | 8,515,663 | +2.75(+1.72%) |
Jun 14, 2017 | 158.75 | 160.53 | 158.13 | 159.92 | 7,376,794 | +1.34(+0.84%) |
Jun 13, 2017 | 162.31 | 162.54 | 157.97 | 158.58 | 10,552,786 | -2.73(-1.69%) |
Jun 12, 2017 | 155.74 | 164.26 | 160.14 | 161.31 | 24,951,188 | +5.57(+3.58%) |
Jun 09, 2017 | 154.01 | 155.90 | 153.79 | 155.74 | 4,550,214 | +1.95(+1.27%) |
Jun 08, 2017 | 155.07 | 153.45 | 153.79 | 7,341,193 | -0.50(-0.33%) | |
Jun 07, 2017 | 155.79 | 155.85 | 152.73 | 154.29 | 7,811,040 | -1.39(-0.89%) |
Jun 06, 2017 | 155.96 | 156.29 | 155.01 | 155.68 | 6,049,737 | -0.28(-0.18%) |
Jun 05, 2017 | 155.51 | 156.46 | 155.01 | 155.96 | 7,805,680 | +0.56(+0.36%) |
Jun 02, 2017 | 155.35 | 155.74 | 153.95 | 155.40 | 6,639,346 | +0.89(+0.58%) |
Jun 01, 2017 | 153.34 | 155.38 | 153.28 | 154.51 | 5,810,070 | +1.89(+1.24%) |
May 31, 2017 | 152.34 | 152.92 | 151.56 | 152.62 | 6,388,651 | +0.11(+0.07%) |
May 30, 2017 | 152.23 | 153.01 | 151.39 | 152.50 | 6,536,639 | -0.50(-0.33%) |
May 26, 2017 | 153.06 | 153.56 | 152.11 | 153.01 | 5,494,101 | -0.22(-0.15%) |
May 25, 2017 | 154.90 | 155.51 | 152.84 | 153.23 | 7,042,030 | -1.89(-1.22%) |
May 24, 2017 | 157.85 | 158.86 | 153.95 | 155.12 | 9,663,621 | -2.51(-1.59%) |
May 23, 2017 | 157.24 | 157.63 | 156.69 | 157.63 | 4,283,276 | +0.56(+0.35%) |
May 22, 2017 | 157.35 | 157.74 | 156.41 | 157.07 | 4,988,107 | +0.72(+0.46%) |
May 19, 2017 | 153.56 | 156.99 | 153.28 | 156.35 | 8,699,101 | +3.18(+2.07%) |
May 18, 2017 | 151.95 | 154.12 | 151.06 | 153.17 | 8,691,532 | +0.39(+0.26%) |
May 17, 2017 | 156.29 | 155.29 | 152.78 | 152.78 | 9,411,495 | -3.51(-2.25%) |
May 16, 2017 | 157.47 | 157.63 | 156.07 | 156.29 | 5,292,022 | -0.78(-0.50%) |
May 15, 2017 | 156.46 | 157.41 | 155.90 | 157.07 | 7,133,958 | -0.50(-0.32%) |
May 12, 2017 | 158.08 | 158.58 | 155.24 | 157.58 | 12,277,242 | -3.34(-2.08%) |
May 11, 2017 | 159.86 | 161.03 | 158.86 | 160.92 | 5,026,056 | +0.95(+0.59%) |
May 10, 2017 | 161.20 | 161.25 | 159.42 | 159.97 | 4,672,993 | -1.28(-0.80%) |
May 09, 2017 | 162.09 | 162.15 | 160.87 | 161.25 | 4,276,544 | -0.78(-0.48%) |
May 08, 2017 | 162.54 | 163.01 | 161.65 | 162.04 | 3,879,888 | -0.84(-0.51%) |
May 05, 2017 | 162.37 | 162.98 | 162.26 | 162.87 | 3,036,795 | +0.11(+0.07%) |
May 04, 2017 | 163.15 | 163.37 | 161.92 | 162.76 | 3,518,581 | -0.17(-0.10%) |
May 03, 2017 | 161.20 | 163.26 | 160.81 | 162.93 | 4,824,778 | +1.34(+0.83%) |
May 02, 2017 | 161.70 | 161.92 | 161.14 | 161.59 | 6,056,605 | +0.28(+0.17%) |
May 01, 2017 | 161.70 | 162.59 | 161.25 | 161.31 | 4,308,499 | -0.28(-0.17%) |
Apr 28, 2017 | 162.20 | 162.54 | 161.25 | 161.59 | 4,319,923 | -0.50(-0.31%) |
Apr 27, 2017 | 163.26 | 163.37 | 161.76 | 162.09 | 5,909,420 | -1.00(-0.61%) |
Apr 26, 2017 | 164.54 | 164.71 | 163.09 | 163.09 | 6,703,743 | -1.06(-0.65%) |
Apr 25, 2017 | 164.15 | 164.99 | 163.43 | 164.15 | 7,149,183 | -0.56(-0.34%) |
Apr 24, 2017 | 166.38 | 166.83 | 164.38 | 164.71 | 8,716,139 | +0.00(+0.00%) |
Apr 21, 2017 | 168.72 | 169.34 | 164.15 | 164.71 | 12,980,181 | -4.01(-2.38%) |
Apr 20, 2017 | 167.50 | 170.23 | 167.39 | 168.72 | 6,651,388 | +1.50(+0.90%) |
Apr 19, 2017 | 166.61 | 167.55 | 166.50 | 167.22 | 4,771,158 | +0.89(+0.54%) |
Apr 18, 2017 | 164.99 | 166.66 | 164.88 | 166.33 | 4,611,885 | +1.12(+0.67%) |
Apr 17, 2017 | 165.10 | 165.55 | 164.71 | 165.21 | 3,906,621 | +0.45(+0.27%) |
Apr 13, 2017 | 165.55 | 166.10 | 164.71 | 164.77 | 3,587,739 | -1.17(-0.71%) |
Apr 12, 2017 | 166.55 | 166.66 | 165.27 | 165.94 | 4,850,394 | -1.51(-0.90%) |
Apr 11, 2017 | 167.22 | 167.78 | 166.33 | 167.44 | 3,954,032 | +0.17(+0.10%) |
Apr 10, 2017 | 167.61 | 168.50 | 167.00 | 167.28 | 3,319,876 | +0.11(+0.07%) |
Apr 07, 2017 | 166.77 | 168.28 | 166.77 | 167.16 | 3,404,339 | +0.33(+0.20%) |
Apr 06, 2017 | 167.22 | 168.19 | 166.77 | 166.83 | 3,866,159 | -0.22(-0.13%) |
Apr 05, 2017 | 167.72 | 169.56 | 166.94 | 167.05 | 4,635,007 | -0.28(-0.17%) |
Apr 04, 2017 | 166.66 | 167.72 | 165.55 | 167.33 | 4,495,376 | +0.78(+0.47%) |
Apr 03, 2017 | 165.88 | 167.22 | 165.80 | 166.55 | 5,366,406 | +0.45(+0.27%) |
Mar 31, 2017 | 166.44 | 167.44 | 165.77 | 166.10 | 9,113,144 | -0.39(-0.23%) |
Mar 30, 2017 | 165.32 | 167.16 | 165.16 | 166.50 | 6,451,631 | +1.06(+0.64%) |
Mar 29, 2017 | 164.54 | 165.60 | 164.21 | 165.44 | 4,944,176 | +0.34(+0.20%) |
Mar 28, 2017 | 163.37 | 165.72 | 163.04 | 165.10 | 4,995,931 | +1.00(+0.61%) |
Mar 27, 2017 | 164.15 | 164.49 | 163.04 | 164.10 | 5,199,882 | -1.56(-0.94%) |
Mar 24, 2017 | 164.93 | 166.16 | 164.60 | 165.66 | 5,001,848 | +0.56(+0.34%) |
Mar 23, 2017 | 164.43 | 165.72 | 163.76 | 165.10 | 4,426,730 | +0.50(+0.30%) |
Mar 22, 2017 | 164.77 | 165.60 | 163.37 | 164.60 | 4,664,648 | +0.78(+0.48%) |
Mar 21, 2017 | 166.44 | 166.44 | 163.54 | 163.82 | 4,813,358 | -1.95(-1.18%) |
Mar 20, 2017 | 166.66 | 166.77 | 165.49 | 165.77 | 3,386,702 | -0.78(-0.47%) |
Mar 17, 2017 | 166.38 | 167.44 | 165.94 | 166.55 | 7,829,041 | +0.72(+0.44%) |
Mar 16, 2017 | 166.10 | 166.22 | 165.10 | 165.83 | 3,804,629 | -0.06(-0.03%) |
Mar 15, 2017 | 164.71 | 166.27 | 164.43 | 165.88 | 4,510,162 | +1.23(+0.74%) |
Mar 14, 2017 | 165.88 | 166.05 | 164.26 | 164.66 | 4,089,852 | -1.78(-1.07%) |
Mar 13, 2017 | 168.50 | 168.67 | 166.05 | 166.44 | 5,415,838 | -2.34(-1.39%) |
Mar 10, 2017 | 166.33 | 169.62 | 165.16 | 168.78 | 10,622,895 | +3.46(+2.09%) |
Mar 09, 2017 | 165.83 | 166.27 | 164.77 | 165.32 | 4,653,493 | -0.78(-0.47%) |
Mar 08, 2017 | 166.61 | 166.88 | 165.72 | 166.10 | 5,795,977 | -0.33(-0.20%) |
Mar 07, 2017 | 166.83 | 167.14 | 166.05 | 166.44 | 5,376,383 | -0.78(-0.47%) |
Mar 06, 2017 | 167.22 | 167.67 | 166.77 | 167.22 | 4,201,487 | -0.67(-0.40%) |
Mar 03, 2017 | 168.42 | 167.50 | 167.89 | 3,587,136 | -0.39(-0.23%) | |
Mar 02, 2017 | 168.50 | 168.50 | 167.22 | 168.28 | 4,955,382 | +0.00(+0.00%) |