Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 158.45 | 158.45 | 158.45 | 0 | -0.55(-0.34%) | |
Mar 28, 2018 | 157.04 | 160.25 | 156.34 | 159.00 | 3,214,717 | +2.63(+1.68%) |
Mar 27, 2018 | 159.75 | 160.71 | 155.18 | 156.37 | 4,308,833 | -2.97(-1.86%) |
Mar 26, 2018 | 155.87 | 159.52 | 155.02 | 159.34 | 3,282,903 | +4.42(+2.85%) |
Mar 23, 2018 | 156.64 | 157.60 | 154.92 | 154.92 | 3,528,815 | -1.26(-0.81%) |
Mar 22, 2018 | 156.89 | 158.18 | 155.69 | 156.18 | 4,486,505 | -1.62(-1.02%) |
Mar 21, 2018 | 156.44 | 160.17 | 155.21 | 157.80 | 6,004,374 | +1.94(+1.24%) |
Mar 20, 2018 | 157.69 | 158.00 | 155.26 | 155.86 | 4,094,823 | -1.36(-0.87%) |
Mar 19, 2018 | 159.06 | 159.66 | 156.31 | 157.22 | 4,027,094 | -2.11(-1.32%) |
Mar 16, 2018 | 158.51 | 159.80 | 157.57 | 159.33 | 4,141,782 | +1.67(+1.06%) |
Mar 15, 2018 | 158.42 | 160.19 | 157.53 | 157.66 | 4,536,799 | +0.02(+0.01%) |
Mar 14, 2018 | 155.60 | 158.34 | 154.54 | 157.64 | 5,159,664 | +2.35(+1.51%) |
Mar 13, 2018 | 158.24 | 158.70 | 153.99 | 155.29 | 7,603,793 | -2.76(-1.75%) |
Mar 12, 2018 | 163.96 | 163.99 | 157.80 | 158.04 | 9,024,740 | -5.72(-3.49%) |
Mar 09, 2018 | 163.51 | 165.02 | 162.53 | 163.76 | 6,587,642 | +1.32(+0.81%) |
Mar 08, 2018 | 172.08 | 172.35 | 161.55 | 162.44 | 18,368,906 | -21.01(-11.45%) |
Mar 07, 2018 | 183.62 | 183.45 | 1,351,803 | +0.11(+0.06%) | ||
Mar 06, 2018 | 182.09 | 183.51 | 180.34 | 183.34 | 1,129,805 | +1.69(+0.93%) |
Mar 05, 2018 | 182.53 | 179.10 | 181.65 | 1,007,756 | -0.68(-0.37%) | |
Mar 02, 2018 | 182.07 | 182.92 | 180.55 | 182.33 | 936,639 | -0.34(-0.19%) |
Mar 01, 2018 | 184.55 | 185.23 | 181.03 | 182.67 | 1,814,347 | -2.33(-1.26%) |
Feb 28, 2018 | 185.77 | 187.78 | 184.98 | 185.00 | 2,196,656 | -0.91(-0.49%) |
Feb 27, 2018 | 185.26 | 188.02 | 184.72 | 185.91 | 1,297,012 | +0.92(+0.50%) |
Feb 26, 2018 | 184.42 | 185.89 | 183.32 | 184.99 | 1,028,926 | +1.03(+0.56%) |
Feb 23, 2018 | 182.46 | 184.05 | 181.37 | 183.96 | 1,182,566 | +2.73(+1.51%) |
Feb 22, 2018 | 180.54 | 181.23 | 1,164,197 | +0.24(+0.13%) | ||
Feb 21, 2018 | 182.21 | 184.45 | 180.96 | 181.00 | 724,756 | -0.90(-0.49%) |
Feb 20, 2018 | 181.86 | 182.67 | 180.08 | 181.89 | 973,713 | -1.14(-0.62%) |
Feb 16, 2018 | 183.03 | 183.03 | 183.03 | 0 | +1.77(+0.97%) | |
Feb 15, 2018 | 185.44 | 186.34 | 180.12 | 181.27 | 1,744,829 | -3.41(-1.85%) |
Feb 14, 2018 | 183.18 | 185.12 | 182.71 | 184.68 | 683,402 | +0.10(+0.06%) |
Feb 13, 2018 | 181.34 | 184.71 | 180.45 | 184.57 | 884,496 | +1.78(+0.97%) |
Feb 12, 2018 | 184.19 | 185.84 | 182.16 | 182.80 | 999,045 | -0.20(-0.11%) |
Feb 09, 2018 | 181.34 | 184.24 | 176.74 | 183.00 | 3,039,272 | +4.25(+2.38%) |
Feb 08, 2018 | 184.40 | 187.10 | 178.63 | 178.75 | 1,733,424 | -5.83(-3.16%) |
Feb 07, 2018 | 185.43 | 187.30 | 184.45 | 184.57 | 1,831,003 | -2.03(-1.09%) |
Feb 06, 2018 | 182.29 | 188.88 | 180.94 | 186.60 | 3,029,902 | -1.38(-0.73%) |
Feb 05, 2018 | 192.09 | 192.89 | 182.45 | 187.98 | 2,354,592 | -5.11(-2.65%) |
Feb 02, 2018 | 192.78 | 197.95 | 193.61 | 193.09 | 2,285,354 | -0.52(-0.27%) |
Feb 01, 2018 | 195.79 | 197.99 | 187.79 | 193.61 | 2,900,055 | -3.15(-1.60%) |
Jan 31, 2018 | 202.44 | 207.65 | 196.76 | 196.77 | 2,864,654 | +0.43(+0.22%) |
Jan 30, 2018 | 199.83 | 203.33 | 195.60 | 196.33 | 4,993,447 | -15.12(-7.15%) |
Jan 29, 2018 | 213.21 | 214.50 | 211.34 | 211.45 | 806,874 | -2.19(-1.03%) |
Jan 26, 2018 | 209.65 | 213.69 | 209.14 | 213.64 | 1,034,545 | +4.10(+1.96%) |
Jan 25, 2018 | 209.50 | 210.56 | 207.77 | 209.54 | 805,259 | +0.83(+0.40%) |
Jan 24, 2018 | 208.87 | 210.30 | 207.97 | 208.71 | 724,294 | +1.14(+0.55%) |
Jan 23, 2018 | 208.53 | 208.82 | 206.56 | 207.57 | 864,033 | -0.91(-0.44%) |
Jan 22, 2018 | 208.24 | 208.53 | 206.52 | 208.48 | 932,744 | +0.57(+0.27%) |
Jan 19, 2018 | 208.39 | 208.93 | 206.42 | 207.91 | 1,444,309 | +0.46(+0.22%) |
Jan 18, 2018 | 208.11 | 208.20 | 206.03 | 207.45 | 1,461,508 | -0.66(-0.32%) |
Jan 17, 2018 | 203.71 | 208.84 | 203.19 | 208.11 | 1,493,916 | +5.30(+2.61%) |
Jan 16, 2018 | 203.11 | 204.31 | 201.97 | 202.81 | 1,527,374 | +1.28(+0.64%) |
Jan 12, 2018 | 201.53 | 201.53 | 201.53 | 0 | +2.36(+1.19%) | |
Jan 11, 2018 | 196.52 | 199.61 | 195.97 | 199.17 | 1,267,278 | +3.59(+1.84%) |
Jan 10, 2018 | 195.66 | 195.58 | 1,179,119 | -0.74(-0.38%) | ||
Jan 09, 2018 | 196.42 | 197.58 | 195.46 | 196.31 | 1,353,253 | -0.33(-0.17%) |
Jan 08, 2018 | 198.11 | 198.79 | 196.16 | 196.64 | 1,197,431 | -2.20(-1.11%) |
Jan 05, 2018 | 196.35 | 199.34 | 196.06 | 198.84 | 799,493 | +3.31(+1.70%) |
Jan 04, 2018 | 194.61 | 196.47 | 194.61 | 195.53 | 940,928 | +1.02(+0.52%) |
Jan 03, 2018 | 191.26 | 194.85 | 190.11 | 194.51 | 1,443,023 | +3.21(+1.68%) |
Jan 02, 2018 | 192.79 | 193.58 | 191.09 | 191.30 | 1,181,598 | -0.50(-0.26%) |
Dec 29, 2017 | 191.80 | 191.80 | 191.80 | 0 | -2.03(-1.05%) | |
Dec 28, 2017 | 191.94 | 194.07 | 191.00 | 193.83 | 647,494 | +2.39(+1.25%) |
Dec 27, 2017 | 192.99 | 193.09 | 191.22 | 191.44 | 1,172,587 | -1.01(-0.52%) |
Dec 26, 2017 | 191.53 | 193.06 | 191.27 | 192.45 | 679,096 | +0.37(+0.19%) |
Dec 22, 2017 | 194.12 | 194.12 | 191.16 | 192.08 | 1,155,921 | -1.07(-0.55%) |
Dec 21, 2017 | 195.32 | 196.52 | 193.10 | 193.15 | 1,671,183 | -1.43(-0.73%) |
Dec 20, 2017 | 195.96 | 198.58 | 194.37 | 194.58 | 1,478,376 | -1.16(-0.59%) |
Dec 19, 2017 | 194.97 | 196.88 | 194.11 | 195.74 | 974,215 | +0.87(+0.45%) |
Dec 18, 2017 | 194.67 | 195.30 | 193.10 | 194.87 | 1,740,558 | +2.08(+1.08%) |
Dec 15, 2017 | 193.77 | 193.87 | 191.60 | 192.79 | 3,854,039 | +0.48(+0.25%) |
Dec 14, 2017 | 197.25 | 197.39 | 192.17 | 192.31 | 1,094,415 | -4.05(-2.06%) |
Dec 13, 2017 | 196.85 | 197.73 | 196.44 | 196.36 | 1,099,849 | -0.53(-0.27%) |
Dec 12, 2017 | 196.89 | 198.31 | 195.00 | 196.89 | 1,105,865 | -0.64(-0.33%) |
Dec 11, 2017 | 197.71 | 199.00 | 196.73 | 197.53 | 1,145,947 | -0.76(-0.39%) |
Dec 08, 2017 | 195.26 | 199.83 | 194.70 | 198.30 | 1,324,087 | +3.75(+1.93%) |
Dec 07, 2017 | 192.30 | 195.69 | 192.21 | 194.55 | 1,039,955 | +1.69(+0.88%) |
Dec 06, 2017 | 192.77 | 194.15 | 191.40 | 192.86 | 920,964 | +0.09(+0.04%) |
Dec 05, 2017 | 193.43 | 193.83 | 191.46 | 192.77 | 971,247 | +0.01(+0.00%) |
Dec 04, 2017 | 199.31 | 200.03 | 192.20 | 192.76 | 1,951,246 | -4.06(-2.06%) |
Dec 01, 2017 | 199.85 | 199.85 | 193.39 | 196.82 | 1,527,327 | -3.13(-1.57%) |
Nov 30, 2017 | 194.81 | 200.64 | 194.09 | 199.96 | 2,163,525 | +5.57(+2.87%) |
Nov 29, 2017 | 189.98 | 195.69 | 188.77 | 194.39 | 1,620,135 | +4.99(+2.63%) |
Nov 28, 2017 | 189.61 | 190.30 | 188.10 | 189.40 | 2,025,064 | +0.59(+0.31%) |
Nov 27, 2017 | 189.75 | 190.91 | 188.76 | 188.81 | 1,564,480 | -0.63(-0.33%) |
Nov 24, 2017 | 189.44 | 190.25 | 188.98 | 189.45 | 433,941 | -0.11(-0.06%) |
Nov 22, 2017 | 191.01 | 191.12 | 188.81 | 189.56 | 837,997 | -1.20(-0.63%) |
Nov 21, 2017 | 188.88 | 190.85 | 188.63 | 190.76 | 1,191,369 | +2.44(+1.29%) |
Nov 20, 2017 | 187.62 | 188.72 | 186.88 | 188.32 | 874,889 | +1.36(+0.73%) |
Nov 17, 2017 | 188.80 | 189.08 | 186.78 | 186.96 | 1,038,662 | -2.83(-1.49%) |
Nov 16, 2017 | 185.76 | 190.15 | 185.38 | 189.80 | 1,194,833 | +4.22(+2.27%) |
Nov 15, 2017 | 185.69 | 186.43 | 185.22 | 185.58 | 1,369,640 | -0.60(-0.32%) |
Nov 14, 2017 | 186.26 | 186.68 | 184.40 | 186.18 | 1,337,552 | -0.44(-0.24%) |
Nov 13, 2017 | 186.80 | 187.25 | 185.01 | 186.62 | 1,353,129 | -0.35(-0.19%) |
Nov 10, 2017 | 186.58 | 187.51 | 185.95 | 186.97 | 1,049,424 | +0.44(+0.23%) |
Nov 09, 2017 | 188.88 | 188.88 | 185.45 | 186.54 | 1,878,632 | -2.82(-1.49%) |
Nov 08, 2017 | 193.60 | 193.60 | 189.34 | 189.35 | 1,733,163 | -4.71(-2.43%) |
Nov 07, 2017 | 193.62 | 194.97 | 192.68 | 194.07 | 1,194,784 | +0.46(+0.24%) |
Nov 06, 2017 | 190.68 | 193.77 | 190.24 | 193.60 | 1,399,954 | +2.93(+1.54%) |
Nov 03, 2017 | 187.61 | 191.81 | 185.37 | 190.68 | 1,311,073 | +3.31(+1.77%) |
Nov 02, 2017 | 194.31 | 194.31 | 186.62 | 187.36 | 2,073,871 | +0.52(+0.28%) |
Nov 01, 2017 | 187.18 | 187.54 | 185.81 | 186.84 | 1,777,731 | +0.59(+0.31%) |
Oct 31, 2017 | 187.60 | 187.60 | 185.59 | 186.26 | 1,366,635 | -0.47(-0.25%) |
Oct 30, 2017 | 190.34 | 190.67 | 186.71 | 186.73 | 1,193,917 | -3.98(-2.09%) |
Oct 27, 2017 | 187.64 | 191.24 | 187.56 | 190.71 | 1,569,580 | +3.01(+1.60%) |
Oct 26, 2017 | 185.46 | 190.98 | 185.01 | 187.70 | 1,869,391 | +2.88(+1.56%) |
Oct 25, 2017 | 182.65 | 184.95 | 181.78 | 184.82 | 1,693,202 | +1.71(+0.93%) |
Oct 24, 2017 | 182.12 | 183.71 | 181.32 | 183.11 | 1,298,217 | +0.48(+0.26%) |
Oct 23, 2017 | 181.07 | 183.49 | 180.66 | 182.63 | 1,325,734 | +1.85(+1.02%) |
Oct 20, 2017 | 178.50 | 182.01 | 178.12 | 180.78 | 1,809,783 | +3.02(+1.70%) |
Oct 19, 2017 | 178.56 | 178.56 | 175.75 | 177.76 | 2,153,068 | -1.08(-0.60%) |
Oct 18, 2017 | 177.41 | 179.94 | 177.41 | 178.83 | 2,603,464 | +2.04(+1.15%) |
Oct 17, 2017 | 175.08 | 178.27 | 174.98 | 176.79 | 2,413,120 | +2.09(+1.19%) |
Oct 16, 2017 | 175.80 | 176.57 | 173.79 | 174.71 | 1,289,829 | -1.09(-0.62%) |
Oct 13, 2017 | 173.77 | 176.07 | 172.90 | 175.80 | 2,090,318 | -0.77(-0.43%) |
Oct 12, 2017 | 177.20 | 178.27 | 176.19 | 176.57 | 1,206,315 | +0.01(+0.01%) |
Oct 11, 2017 | 177.40 | 177.62 | 175.95 | 176.56 | 1,409,613 | -1.06(-0.60%) |
Oct 10, 2017 | 178.58 | 178.91 | 176.50 | 177.62 | 1,037,618 | -0.96(-0.54%) |
Oct 09, 2017 | 179.79 | 180.29 | 178.36 | 178.58 | 827,899 | -1.76(-0.97%) |
Oct 06, 2017 | 180.39 | 182.01 | 179.67 | 180.33 | 931,430 | +0.25(+0.14%) |
Oct 05, 2017 | 180.40 | 181.26 | 178.95 | 180.08 | 1,119,070 | -0.07(-0.04%) |
Oct 04, 2017 | 181.34 | 182.27 | 180.00 | 180.15 | 1,116,516 | -1.17(-0.65%) |
Oct 03, 2017 | 178.68 | 181.81 | 178.68 | 181.32 | 1,544,210 | +2.81(+1.58%) |
Oct 02, 2017 | 177.28 | 178.52 | 175.97 | 178.50 | 1,437,912 | +1.96(+1.11%) |
Sep 29, 2017 | 176.60 | 176.81 | 174.82 | 176.55 | 1,181,708 | -0.06(-0.03%) |
Sep 28, 2017 | 173.77 | 177.46 | 173.68 | 176.60 | 1,065,852 | +2.43(+1.39%) |
Sep 27, 2017 | 173.77 | 174.85 | 171.90 | 174.18 | 1,181,068 | +0.75(+0.43%) |
Sep 26, 2017 | 172.15 | 173.56 | 171.64 | 173.43 | 1,193,605 | +2.08(+1.21%) |
Sep 25, 2017 | 172.88 | 174.06 | 171.28 | 171.35 | 1,004,438 | -1.23(-0.71%) |
Sep 22, 2017 | 172.00 | 174.12 | 170.26 | 172.58 | 1,723,864 | +0.58(+0.33%) |
Sep 21, 2017 | 171.59 | 172.69 | 170.03 | 172.00 | 999,266 | +0.29(+0.17%) |
Sep 20, 2017 | 171.58 | 172.11 | 170.55 | 171.71 | 1,998,536 | +0.29(+0.17%) |
Sep 19, 2017 | 175.60 | 175.61 | 170.21 | 171.42 | 2,044,797 | -3.58(-2.05%) |
Sep 18, 2017 | 175.71 | 176.10 | 174.54 | 175.00 | 978,138 | -0.71(-0.40%) |
Sep 15, 2017 | 175.48 | 176.32 | 174.73 | 175.71 | 2,606,940 | +0.78(+0.44%) |
Sep 14, 2017 | 176.65 | 177.50 | 174.75 | 174.93 | 1,476,620 | -2.26(-1.27%) |
Sep 13, 2017 | 175.15 | 177.89 | 175.15 | 177.19 | 1,376,009 | +1.95(+1.12%) |
Sep 12, 2017 | 176.05 | 176.54 | 174.59 | 175.24 | 1,247,707 | -0.73(-0.41%) |
Sep 11, 2017 | 174.72 | 175.96 | 174.38 | 175.96 | 1,713,913 | +1.66(+0.95%) |
Sep 08, 2017 | 174.42 | 175.06 | 173.90 | 174.30 | 1,433,137 | -0.40(-0.23%) |
Sep 07, 2017 | 172.13 | 174.89 | 171.75 | 174.70 | 1,190,283 | +2.72(+1.58%) |
Sep 06, 2017 | 175.01 | 175.18 | 171.42 | 171.98 | 1,374,297 | -3.03(-1.73%) |
Sep 05, 2017 | 172.07 | 175.20 | 171.99 | 175.01 | 1,357,048 | +2.02(+1.17%) |
Sep 01, 2017 | 172.52 | 173.86 | 172.10 | 172.99 | 1,078,695 | +1.05(+0.61%) |
Aug 31, 2017 | 170.00 | 172.05 | 169.86 | 171.94 | 1,528,511 | +2.26(+1.33%) |
Aug 30, 2017 | 169.66 | 170.13 | 169.44 | 169.68 | 959,178 | -0.40(-0.23%) |
Aug 29, 2017 | 169.78 | 170.57 | 169.77 | 170.08 | 1,017,481 | -0.39(-0.23%) |
Aug 28, 2017 | 170.03 | 171.47 | 169.83 | 170.47 | 948,441 | +1.13(+0.67%) |
Aug 25, 2017 | 169.95 | 171.08 | 169.33 | 169.33 | 894,128 | -0.44(-0.26%) |
Aug 24, 2017 | 169.88 | 169.97 | 168.31 | 169.78 | 1,315,769 | +0.36(+0.21%) |
Aug 23, 2017 | 169.53 | 170.05 | 168.91 | 169.42 | 907,012 | -0.41(-0.24%) |
Aug 22, 2017 | 168.10 | 170.36 | 168.10 | 169.82 | 1,060,656 | +1.74(+1.03%) |
Aug 21, 2017 | 167.19 | 168.43 | 167.16 | 168.09 | 1,144,680 | +0.90(+0.54%) |
Aug 18, 2017 | 168.01 | 168.36 | 166.22 | 167.19 | 1,095,249 | -0.95(-0.56%) |
Aug 17, 2017 | 169.62 | 170.94 | 168.10 | 168.13 | 1,128,580 | -1.73(-1.02%) |
Aug 16, 2017 | 169.52 | 170.39 | 169.49 | 169.86 | 998,125 | +0.66(+0.39%) |
Aug 15, 2017 | 167.00 | 169.52 | 166.80 | 169.20 | 1,417,964 | +2.65(+1.59%) |
Aug 14, 2017 | 165.85 | 167.34 | 165.85 | 166.55 | 842,626 | +1.86(+1.13%) |
Aug 11, 2017 | 166.21 | 166.99 | 164.53 | 164.69 | 1,243,118 | -0.92(-0.56%) |
Aug 10, 2017 | 167.52 | 168.64 | 165.38 | 165.61 | 1,211,055 | -2.57(-1.53%) |
Aug 09, 2017 | 165.93 | 168.44 | 164.80 | 168.18 | 1,597,615 | +2.31(+1.40%) |
Aug 08, 2017 | 165.90 | 166.96 | 164.97 | 165.87 | 1,173,979 | -0.33(-0.20%) |
Aug 07, 2017 | 163.07 | 167.14 | 162.91 | 166.20 | 1,791,758 | +3.24(+1.99%) |
Aug 04, 2017 | 168.09 | 168.58 | 161.07 | 162.96 | 2,356,516 | -3.31(-1.99%) |
Aug 03, 2017 | 166.07 | 167.38 | 165.23 | 166.26 | 1,666,043 | +1.24(+0.75%) |
Aug 02, 2017 | 163.55 | 165.38 | 163.55 | 165.03 | 978,784 | +1.68(+1.03%) |
Aug 01, 2017 | 164.33 | 164.93 | 163.29 | 163.34 | 914,757 | -0.57(-0.35%) |
Jul 31, 2017 | 164.22 | 165.44 | 163.70 | 163.91 | 1,046,986 | -0.39(-0.24%) |
Jul 28, 2017 | 162.68 | 164.52 | 161.42 | 164.30 | 974,452 | +1.79(+1.10%) |
Jul 27, 2017 | 163.69 | 163.93 | 161.67 | 162.50 | 910,831 | -1.42(-0.86%) |
Jul 26, 2017 | 163.84 | 164.77 | 162.93 | 163.92 | 966,705 | -0.23(-0.14%) |
Jul 25, 2017 | 165.54 | 166.03 | 163.91 | 164.15 | 1,234,754 | -0.68(-0.41%) |
Jul 24, 2017 | 164.46 | 165.19 | 163.98 | 164.83 | 996,289 | +0.28(+0.17%) |
Jul 21, 2017 | 164.55 | 165.43 | 164.31 | 164.54 | 769,541 | -0.24(-0.15%) |
Jul 20, 2017 | 164.62 | 165.32 | 163.94 | 164.79 | 935,260 | +0.17(+0.10%) |
Jul 19, 2017 | 162.86 | 165.24 | 162.86 | 164.62 | 1,313,541 | +2.09(+1.28%) |
Jul 18, 2017 | 164.54 | 164.76 | 161.31 | 162.53 | 1,474,224 | -1.97(-1.20%) |
Jul 17, 2017 | 164.70 | 164.70 | 163.34 | 164.51 | 1,079,013 | +0.37(+0.22%) |
Jul 14, 2017 | 163.39 | 164.58 | 163.00 | 164.14 | 1,001,492 | +0.71(+0.43%) |
Jul 13, 2017 | 162.66 | 164.52 | 162.43 | 163.43 | 1,136,891 | +0.94(+0.58%) |
Jul 12, 2017 | 161.97 | 163.80 | 161.38 | 162.50 | 1,560,934 | +0.85(+0.53%) |
Jul 11, 2017 | 160.22 | 161.81 | 159.77 | 161.65 | 1,165,820 | +1.50(+0.94%) |
Jul 10, 2017 | 159.81 | 161.15 | 159.09 | 160.14 | 1,862,963 | -0.04(-0.02%) |
Jul 07, 2017 | 159.13 | 160.92 | 158.76 | 160.18 | 1,619,651 | +1.58(+0.99%) |
Jul 06, 2017 | 159.46 | 159.93 | 157.58 | 158.60 | 1,111,011 | -1.15(-0.72%) |
Jul 05, 2017 | 158.24 | 159.91 | 157.95 | 159.76 | 2,507,679 | +1.57(+0.99%) |
Jul 03, 2017 | 158.91 | 159.08 | 157.53 | 158.19 | 904,556 | +0.10(+0.07%) |
Jun 30, 2017 | 157.42 | 158.72 | 157.30 | 158.08 | 1,855,050 | +0.65(+0.41%) |
Jun 29, 2017 | 159.13 | 159.47 | 156.83 | 157.43 | 1,177,511 | -1.35(-0.85%) |
Jun 28, 2017 | 158.50 | 159.63 | 158.06 | 158.78 | 1,346,914 | +1.02(+0.65%) |
Jun 27, 2017 | 159.27 | 159.94 | 157.61 | 157.76 | 1,812,074 | -1.14(-0.72%) |
Jun 26, 2017 | 160.22 | 160.47 | 158.60 | 158.91 | 1,489,863 | -1.28(-0.80%) |
Jun 23, 2017 | 161.49 | 161.63 | 159.51 | 160.18 | 3,881,985 | -1.01(-0.63%) |
Jun 22, 2017 | 160.74 | 163.58 | 160.35 | 161.19 | 2,322,562 | +0.47(+0.29%) |
Jun 21, 2017 | 160.10 | 162.08 | 160.10 | 160.72 | 1,435,897 | +0.57(+0.35%) |
Jun 20, 2017 | 160.55 | 161.08 | 159.76 | 160.15 | 2,256,278 | -0.64(-0.40%) |
Jun 19, 2017 | 159.68 | 161.02 | 159.68 | 160.79 | 2,007,153 | +1.11(+0.70%) |
Jun 16, 2017 | 158.50 | 159.84 | 157.83 | 159.68 | 2,127,841 | +1.70(+1.08%) |
Jun 15, 2017 | 158.33 | 158.84 | 157.30 | 157.98 | 1,118,965 | -0.78(-0.49%) |
Jun 14, 2017 | 157.72 | 159.00 | 157.19 | 158.76 | 1,270,249 | +1.47(+0.94%) |
Jun 13, 2017 | 157.55 | 158.42 | 156.66 | 157.29 | 1,465,282 | -0.24(-0.15%) |
Jun 12, 2017 | 157.24 | 157.67 | 154.37 | 157.53 | 1,689,195 | +0.06(+0.04%) |
Jun 09, 2017 | 157.35 | 158.74 | 156.42 | 157.47 | 1,849,235 | +0.22(+0.14%) |
Jun 08, 2017 | 160.08 | 156.46 | 157.25 | 3,255,770 | -1.86(-1.17%) | |
Jun 07, 2017 | 156.70 | 160.55 | 156.68 | 159.11 | 2,723,968 | +2.81(+1.80%) |
Jun 06, 2017 | 155.35 | 157.77 | 155.10 | 156.30 | 2,292,501 | +0.70(+0.45%) |
Jun 05, 2017 | 155.44 | 156.38 | 154.81 | 155.60 | 1,684,120 | +0.28(+0.18%) |
Jun 02, 2017 | 154.88 | 155.97 | 154.68 | 155.32 | 1,459,458 | +0.48(+0.31%) |
Jun 01, 2017 | 152.80 | 155.64 | 152.24 | 154.84 | 2,367,781 | +2.57(+1.69%) |
May 31, 2017 | 152.45 | 153.34 | 151.82 | 152.27 | 1,196,762 | -0.25(-0.17%) |
May 30, 2017 | 152.47 | 153.25 | 152.10 | 152.52 | 1,147,875 | +0.17(+0.11%) |
May 26, 2017 | 152.87 | 153.12 | 151.02 | 152.35 | 1,428,197 | -0.31(-0.20%) |
May 25, 2017 | 153.54 | 155.15 | 152.65 | 152.66 | 1,902,710 | -0.20(-0.13%) |
May 24, 2017 | 151.65 | 153.13 | 151.19 | 152.86 | 904,982 | +1.27(+0.84%) |
May 23, 2017 | 150.49 | 151.78 | 150.49 | 151.60 | 832,424 | +1.10(+0.73%) |
May 22, 2017 | 150.88 | 151.24 | 149.96 | 150.49 | 1,679,968 | -0.12(-0.08%) |
May 19, 2017 | 151.49 | 152.57 | 150.44 | 150.61 | 1,702,208 | -0.59(-0.39%) |
May 18, 2017 | 150.06 | 151.74 | 149.60 | 151.20 | 1,535,678 | +1.60(+1.07%) |
May 17, 2017 | 152.37 | 151.78 | 149.49 | 149.60 | 1,729,696 | -2.77(-1.82%) |
May 16, 2017 | 152.99 | 153.15 | 151.49 | 152.37 | 1,396,637 | -0.72(-0.47%) |
May 15, 2017 | 152.71 | 153.87 | 152.21 | 153.09 | 1,671,418 | +0.07(+0.04%) |
May 12, 2017 | 154.41 | 155.71 | 152.55 | 153.02 | 1,526,270 | -1.69(-1.09%) |
May 11, 2017 | 153.98 | 155.16 | 152.71 | 154.71 | 1,047,384 | +0.87(+0.56%) |
May 10, 2017 | 152.99 | 154.20 | 152.69 | 153.84 | 1,532,998 | +0.24(+0.15%) |
May 09, 2017 | 152.86 | 154.39 | 152.78 | 153.61 | 1,356,224 | +0.85(+0.56%) |
May 08, 2017 | 151.73 | 153.11 | 151.21 | 152.76 | 1,519,507 | +1.42(+0.94%) |
May 05, 2017 | 150.16 | 152.59 | 149.44 | 151.34 | 1,718,684 | +3.32(+2.25%) |
May 04, 2017 | 149.02 | 149.37 | 146.69 | 148.02 | 1,489,912 | -0.28(-0.19%) |
May 03, 2017 | 149.42 | 150.30 | 147.93 | 148.30 | 1,027,370 | -1.27(-0.85%) |
May 02, 2017 | 149.11 | 149.99 | 147.54 | 149.57 | 1,113,263 | +0.81(+0.55%) |
May 01, 2017 | 147.97 | 149.66 | 147.78 | 148.76 | 998,212 | +1.09(+0.74%) |
Apr 28, 2017 | 147.06 | 148.65 | 144.39 | 147.68 | 1,671,941 | +0.15(+0.10%) |
Apr 27, 2017 | 148.47 | 149.43 | 147.23 | 147.53 | 769,743 | -0.68(-0.46%) |
Apr 26, 2017 | 148.57 | 149.80 | 147.04 | 148.21 | 961,176 | -0.24(-0.16%) |
Apr 25, 2017 | 146.83 | 150.23 | 146.83 | 148.44 | 1,237,213 | +1.15(+0.78%) |
Apr 24, 2017 | 147.72 | 148.56 | 146.85 | 147.29 | 964,743 | +0.83(+0.57%) |
Apr 21, 2017 | 146.58 | 146.72 | 145.38 | 146.46 | 1,028,705 | -0.28(-0.19%) |
Apr 20, 2017 | 143.26 | 147.52 | 142.65 | 146.74 | 1,859,640 | +3.24(+2.26%) |
Apr 19, 2017 | 142.14 | 143.87 | 141.62 | 143.50 | 836,519 | +2.01(+1.42%) |
Apr 18, 2017 | 142.77 | 143.01 | 140.81 | 141.49 | 1,105,853 | -1.27(-0.89%) |
Apr 17, 2017 | 142.29 | 142.82 | 141.90 | 142.77 | 872,285 | +0.72(+0.51%) |
Apr 13, 2017 | 141.90 | 142.67 | 141.44 | 142.05 | 820,468 | -0.17(-0.12%) |
Apr 12, 2017 | 142.51 | 142.97 | 141.54 | 142.22 | 838,559 | -0.93(-0.65%) |
Apr 11, 2017 | 143.05 | 143.42 | 142.26 | 143.14 | 878,223 | -0.67(-0.47%) |
Apr 10, 2017 | 143.56 | 144.67 | 143.14 | 143.81 | 1,579,141 | +0.23(+0.16%) |
Apr 07, 2017 | 142.70 | 143.81 | 141.70 | 143.59 | 1,568,051 | +0.78(+0.55%) |
Apr 06, 2017 | 141.58 | 142.98 | 140.48 | 142.80 | 1,591,300 | +1.23(+0.87%) |
Apr 05, 2017 | 142.62 | 143.55 | 141.12 | 141.58 | 1,543,403 | -0.59(-0.42%) |
Apr 04, 2017 | 140.78 | 142.32 | 140.48 | 142.17 | 1,294,650 | +1.09(+0.77%) |