Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 259.60 | 267.94 | 257.66 | 267.85 | 362,683 | +6.49(+2.48%) |
Apr 27, 2018 | 260.25 | 264.70 | 259.23 | 261.36 | 294,358 | -0.65(-0.25%) |
Apr 26, 2018 | 266.64 | 268.32 | 259.23 | 262.01 | 442,721 | -8.52(-3.15%) |
Apr 25, 2018 | 272.48 | 279.06 | 268.78 | 270.54 | 611,604 | -1.67(-0.61%) |
Apr 24, 2018 | 258.31 | 277.34 | 257.75 | 272.20 | 744,913 | +10.47(+4.00%) |
Apr 23, 2018 | 259.69 | 265.32 | 257.84 | 261.73 | 387,077 | +0.09(+0.04%) |
Apr 20, 2018 | 255.34 | 264.42 | 254.69 | 261.64 | 525,270 | +6.86(+2.69%) |
Apr 19, 2018 | 253.02 | 258.11 | 252.19 | 254.78 | 581,939 | +4.08(+1.63%) |
Apr 18, 2018 | 249.69 | 252.19 | 248.22 | 250.71 | 362,414 | -0.65(-0.26%) |
Apr 17, 2018 | 253.76 | 255.43 | 249.32 | 251.36 | 405,796 | -8.24(-3.18%) |
Apr 16, 2018 | 260.44 | 263.31 | 256.92 | 259.60 | 370,094 | -6.49(-2.44%) |
Apr 13, 2018 | 259.14 | 269.52 | 258.95 | 266.09 | 544,085 | +2.59(+0.98%) |
Apr 12, 2018 | 265.72 | 266.27 | 260.30 | 263.49 | 465,355 | -6.48(-2.40%) |
Apr 11, 2018 | 271.09 | 271.25 | 264.42 | 269.98 | 491,242 | +3.71(+1.39%) |
Apr 10, 2018 | 268.87 | 273.04 | 263.12 | 266.27 | 615,467 | -13.53(-4.83%) |
Apr 09, 2018 | 277.58 | 280.73 | 266.72 | 279.80 | 544,052 | -3.43(-1.21%) |
Apr 06, 2018 | 272.30 | 288.51 | 267.11 | 283.23 | 812,851 | +17.70(+6.66%) |
Apr 05, 2018 | 265.81 | 269.54 | 262.47 | 265.53 | 583,845 | -5.84(-2.15%) |
Apr 04, 2018 | 293.79 | 294.44 | 269.24 | 271.37 | 690,729 | -9.45(-3.37%) |
Apr 03, 2018 | 287.21 | 294.16 | 278.98 | 280.82 | 757,911 | -11.02(-3.78%) |
Apr 02, 2018 | 276.00 | 300.74 | 274.24 | 291.84 | 1,041,195 | +18.90(+6.92%) |
Mar 29, 2018 | 272.94 | 272.94 | 272.94 | 0 | -12.14(-4.26%) | |
Mar 28, 2018 | 282.12 | 289.16 | 276.09 | 285.08 | 903,506 | +2.50(+0.89%) |
Mar 27, 2018 | 265.44 | 287.80 | 263.68 | 282.58 | 912,821 | +14.27(+5.32%) |
Mar 26, 2018 | 278.87 | 288.09 | 267.57 | 268.31 | 889,114 | -24.37(-8.33%) |
Mar 23, 2018 | 273.31 | 293.23 | 270.81 | 292.68 | 923,695 | +17.70(+6.44%) |
Mar 22, 2018 | 263.12 | 275.82 | 260.25 | 274.98 | 924,536 | +19.18(+7.50%) |
Mar 21, 2018 | 254.41 | 256.36 | 247.74 | 255.80 | 480,612 | +1.76(+0.69%) |
Mar 20, 2018 | 254.23 | 256.27 | 252.28 | 254.04 | 362,132 | -1.49(-0.58%) |
Mar 19, 2018 | 247.94 | 260.53 | 247.76 | 255.53 | 635,122 | +10.18(+4.15%) |
Mar 16, 2018 | 244.61 | 245.62 | 242.30 | 245.35 | 317,462 | -0.83(-0.34%) |
Mar 15, 2018 | 243.96 | 247.72 | 241.84 | 246.19 | 476,838 | +0.65(+0.26%) |
Mar 14, 2018 | 238.78 | 246.93 | 238.23 | 245.54 | 679,724 | +3.98(+1.65%) |
Mar 13, 2018 | 233.88 | 243.32 | 232.21 | 241.56 | 643,920 | +4.72(+1.99%) |
Mar 12, 2018 | 235.08 | 238.04 | 233.41 | 236.84 | 376,573 | +0.74(+0.31%) |
Mar 09, 2018 | 244.71 | 245.63 | 236.00 | 236.10 | 630,951 | -12.77(-5.13%) |
Mar 08, 2018 | 250.35 | 253.54 | 248.50 | 248.87 | 476,429 | -3.61(-1.43%) |
Mar 07, 2018 | 251.37 | 252.48 | 556,672 | +0.28(+0.11%) | ||
Mar 06, 2018 | 250.91 | 257.01 | 250.81 | 252.20 | 634,990 | -1.85(-0.73%) |
Mar 05, 2018 | 267.29 | 267.47 | 252.02 | 254.05 | 689,751 | -8.79(-3.35%) |
Mar 02, 2018 | 273.12 | 275.89 | 261.27 | 262.85 | 865,153 | -4.07(-1.53%) |
Mar 01, 2018 | 256.46 | 272.10 | 251.65 | 266.92 | 1,168,018 | +10.09(+3.93%) |
Feb 28, 2018 | 245.07 | 256.83 | 243.63 | 256.83 | 576,531 | +8.33(+3.35%) |
Feb 27, 2018 | 238.78 | 248.50 | 236.68 | 248.50 | 634,847 | +9.35(+3.91%) |
Feb 26, 2018 | 244.80 | 246.37 | 239.06 | 239.15 | 546,962 | -8.98(-3.62%) |
Feb 23, 2018 | 256.37 | 257.94 | 248.13 | 248.13 | 592,969 | -12.59(-4.83%) |
Feb 22, 2018 | 262.57 | 260.72 | 968,422 | -1.02(-0.39%) | ||
Feb 21, 2018 | 256.09 | 261.73 | 248.13 | 261.73 | 656,626 | +4.44(+1.73%) |
Feb 20, 2018 | 255.81 | 259.98 | 252.11 | 257.29 | 617,451 | +4.81(+1.91%) |
Feb 16, 2018 | 252.48 | 252.48 | 252.48 | 0 | -0.46(-0.18%) | |
Feb 15, 2018 | 257.29 | 262.35 | 252.85 | 252.94 | 715,446 | -9.25(-3.53%) |
Feb 14, 2018 | 278.86 | 278.95 | 261.46 | 262.20 | 779,705 | -11.20(-4.10%) |
Feb 13, 2018 | 280.24 | 282.10 | 271.82 | 273.40 | 615,169 | -2.59(-0.94%) |
Feb 12, 2018 | 280.89 | 287.19 | 270.43 | 275.99 | 929,058 | -11.66(-4.05%) |
Feb 09, 2018 | 290.98 | 318.56 | 281.09 | 287.65 | 1,437,902 | -14.07(-4.66%) |
Feb 08, 2018 | 270.34 | 301.99 | 269.88 | 301.72 | 1,136,375 | +30.26(+11.15%) |
Feb 07, 2018 | 269.05 | 271.45 | 257.29 | 271.45 | 906,197 | +4.90(+1.84%) |
Feb 06, 2018 | 297.09 | 300.51 | 265.07 | 266.55 | 1,120,699 | -6.66(-2.44%) |
Feb 05, 2018 | 257.66 | 285.15 | 251.31 | 273.21 | 1,492,496 | +21.75(+8.65%) |
Feb 02, 2018 | 240.26 | 251.74 | 239.62 | 251.46 | 741,726 | +15.27(+6.47%) |
Feb 01, 2018 | 237.67 | 238.32 | 232.49 | 236.19 | 504,831 | +0.74(+0.31%) |
Jan 31, 2018 | 233.41 | 238.48 | 231.75 | 235.45 | 598,022 | -0.37(-0.16%) |
Jan 30, 2018 | 233.88 | 234.43 | 232.67 | 235.82 | 628,633 | +7.13(+3.12%) |
Jan 29, 2018 | 225.64 | 229.02 | 224.53 | 228.69 | 455,087 | +4.54(+2.02%) |
Jan 26, 2018 | 229.71 | 230.54 | 224.16 | 224.16 | 287,858 | -8.05(-3.47%) |
Jan 25, 2018 | 230.08 | 234.25 | 229.80 | 232.21 | 333,713 | -0.09(-0.04%) |
Jan 24, 2018 | 230.27 | 235.63 | 228.65 | 232.30 | 420,249 | +0.09(+0.04%) |
Jan 23, 2018 | 233.41 | 234.29 | 231.19 | 232.21 | 243,498 | -1.48(-0.63%) |
Jan 22, 2018 | 240.08 | 240.08 | 233.69 | 233.69 | 242,707 | -5.74(-2.40%) |
Jan 19, 2018 | 240.72 | 242.58 | 239.43 | 239.43 | 268,798 | -3.06(-1.26%) |
Jan 18, 2018 | 241.65 | 243.96 | 240.45 | 242.48 | 317,900 | +1.02(+0.42%) |
Jan 17, 2018 | 245.63 | 247.82 | 240.17 | 241.47 | 334,588 | -7.03(-2.83%) |
Jan 16, 2018 | 242.02 | 250.44 | 240.17 | 248.50 | 374,150 | +2.59(+1.05%) |
Jan 12, 2018 | 245.91 | 245.91 | 245.91 | 0 | -4.81(-1.92%) | |
Jan 11, 2018 | 254.33 | 254.88 | 250.66 | 250.72 | 220,118 | -5.55(-2.17%) |
Jan 10, 2018 | 255.30 | 256.27 | 161,350 | +1.20(+0.47%) | ||
Jan 09, 2018 | 255.35 | 256.18 | 252.95 | 255.07 | 247,215 | -1.66(-0.65%) |
Jan 08, 2018 | 258.50 | 259.32 | 256.26 | 256.74 | 156,741 | -1.48(-0.57%) |
Jan 05, 2018 | 260.62 | 262.20 | 257.66 | 258.22 | 178,917 | -5.00(-1.90%) |
Jan 04, 2018 | 264.33 | 264.60 | 261.64 | 263.21 | 292,704 | -3.24(-1.22%) |
Jan 03, 2018 | 271.08 | 271.08 | 266.00 | 266.45 | 154,149 | -5.00(-1.84%) |
Jan 02, 2018 | 274.41 | 275.80 | 271.45 | 271.45 | 139,335 | -5.83(-2.10%) |
Dec 29, 2017 | 277.28 | 277.28 | 277.28 | 0 | +2.78(+1.01%) | |
Dec 28, 2017 | 274.41 | 275.62 | 274.23 | 274.51 | 94,249 | -1.48(-0.54%) |
Dec 27, 2017 | 275.89 | 276.82 | 274.78 | 275.99 | 108,887 | -0.46(-0.17%) |
Dec 26, 2017 | 277.28 | 277.28 | 275.80 | 276.45 | 84,609 | +1.11(+0.40%) |
Dec 22, 2017 | 275.06 | 277.19 | 274.95 | 275.34 | 130,860 | +0.37(+0.13%) |
Dec 21, 2017 | 274.41 | 275.80 | 272.75 | 274.97 | 175,987 | -1.57(-0.57%) |
Dec 20, 2017 | 272.75 | 277.65 | 272.47 | 276.54 | 170,667 | +0.37(+0.13%) |
Dec 19, 2017 | 272.10 | 276.36 | 272.10 | 276.17 | 198,676 | +3.15(+1.15%) |
Dec 18, 2017 | 273.40 | 273.58 | 271.73 | 273.02 | 238,800 | -5.18(-1.86%) |
Dec 15, 2017 | 281.73 | 281.91 | 276.68 | 278.21 | 286,770 | -7.13(-2.50%) |
Dec 14, 2017 | 280.62 | 285.51 | 280.34 | 285.33 | 180,165 | +3.52(+1.25%) |
Dec 13, 2017 | 280.71 | 282.05 | 279.23 | 281.82 | 170,533 | +0.28(+0.10%) |
Dec 12, 2017 | 282.19 | 283.02 | 279.97 | 281.54 | 107,983 | -1.39(-0.49%) |
Dec 11, 2017 | 285.43 | 285.80 | 282.93 | 282.93 | 142,736 | -2.87(-1.00%) |
Dec 08, 2017 | 287.19 | 288.20 | 285.63 | 285.80 | 198,158 | -4.63(-1.59%) |
Dec 07, 2017 | 293.57 | 294.02 | 289.22 | 290.43 | 193,630 | -2.59(-0.88%) |
Dec 06, 2017 | 294.50 | 294.50 | 291.44 | 293.02 | 251,894 | -0.09(-0.03%) |
Dec 05, 2017 | 289.22 | 293.66 | 286.82 | 293.11 | 240,756 | +3.05(+1.05%) |
Dec 04, 2017 | 282.84 | 290.06 | 282.65 | 290.06 | 270,287 | +1.11(+0.38%) |
Dec 01, 2017 | 287.93 | 296.81 | 286.26 | 288.94 | 422,630 | +1.39(+0.48%) |
Nov 30, 2017 | 291.35 | 291.54 | 283.76 | 287.56 | 347,508 | -7.22(-2.45%) |
Nov 29, 2017 | 293.66 | 296.59 | 291.72 | 294.77 | 226,722 | +0.37(+0.13%) |
Nov 28, 2017 | 301.72 | 301.99 | 294.14 | 294.40 | 223,301 | -9.07(-2.99%) |
Nov 27, 2017 | 302.92 | 304.25 | 301.54 | 303.48 | 113,765 | +0.37(+0.12%) |
Nov 24, 2017 | 303.29 | 303.57 | 302.49 | 303.10 | 52,603 | -1.94(-0.64%) |
Nov 22, 2017 | 303.94 | 305.61 | 303.66 | 305.05 | 82,013 | +0.83(+0.27%) |
Nov 21, 2017 | 306.90 | 307.27 | 303.48 | 304.21 | 159,024 | -6.11(-1.97%) |
Nov 20, 2017 | 310.97 | 311.76 | 309.31 | 310.32 | 97,532 | -1.20(-0.39%) |
Nov 17, 2017 | 310.42 | 311.99 | 309.77 | 311.53 | 112,982 | +2.68(+0.87%) |
Nov 16, 2017 | 313.01 | 313.10 | 307.36 | 308.84 | 202,468 | -8.24(-2.60%) |
Nov 15, 2017 | 316.34 | 319.95 | 314.30 | 317.08 | 188,990 | +4.81(+1.54%) |
Nov 14, 2017 | 313.38 | 316.62 | 311.80 | 312.27 | 174,049 | +2.13(+0.69%) |
Nov 13, 2017 | 313.84 | 313.93 | 309.12 | 310.14 | 119,102 | -0.74(-0.24%) |
Nov 10, 2017 | 312.27 | 313.47 | 310.51 | 310.88 | 129,367 | +0.56(+0.18%) |
Nov 09, 2017 | 311.99 | 316.98 | 309.68 | 310.32 | 234,897 | +3.42(+1.12%) |
Nov 08, 2017 | 309.31 | 310.42 | 306.71 | 306.90 | 109,983 | -1.76(-0.57%) |
Nov 07, 2017 | 307.36 | 310.65 | 306.22 | 308.66 | 137,983 | +0.46(+0.15%) |
Nov 06, 2017 | 310.14 | 310.23 | 307.45 | 308.19 | 96,598 | -1.20(-0.39%) |
Nov 03, 2017 | 311.62 | 313.47 | 309.21 | 309.40 | 92,150 | -2.78(-0.89%) |
Nov 02, 2017 | 312.82 | 317.50 | 311.80 | 312.17 | 142,261 | -0.56(-0.18%) |
Nov 01, 2017 | 310.97 | 314.30 | 309.23 | 312.73 | 130,155 | -1.39(-0.44%) |
Oct 31, 2017 | 313.84 | 315.14 | 312.92 | 314.12 | 81,932 | -1.02(-0.32%) |
Oct 30, 2017 | 316.62 | 312.31 | 315.14 | 145,033 | +3.24(+1.04%) | |
Oct 27, 2017 | 316.34 | 317.63 | 311.25 | 311.90 | 167,145 | -7.96(-2.49%) |
Oct 26, 2017 | 318.28 | 319.86 | 317.08 | 319.86 | 132,228 | -0.74(-0.23%) |
Oct 25, 2017 | 317.45 | 325.64 | 317.08 | 320.60 | 205,730 | +4.35(+1.38%) |
Oct 24, 2017 | 316.06 | 317.54 | 315.14 | 316.25 | 94,188 | -1.20(-0.38%) |
Oct 23, 2017 | 312.73 | 318.06 | 312.64 | 317.45 | 98,193 | +3.33(+1.06%) |
Oct 20, 2017 | 315.51 | 316.62 | 313.93 | 314.12 | 122,097 | -4.54(-1.42%) |
Oct 19, 2017 | 322.73 | 324.35 | 318.65 | 318.65 | 180,988 | -0.56(-0.17%) |
Oct 18, 2017 | 318.47 | 319.95 | 318.31 | 319.21 | 91,862 | -1.11(-0.35%) |
Oct 17, 2017 | 321.06 | 321.80 | 319.95 | 320.32 | 67,159 | -0.46(-0.14%) |
Oct 16, 2017 | 320.78 | 322.54 | 319.95 | 320.78 | 88,451 | -1.39(-0.43%) |
Oct 13, 2017 | 321.34 | 322.63 | 320.70 | 322.17 | 89,088 | -0.93(-0.29%) |
Oct 12, 2017 | 323.00 | 324.11 | 321.52 | 323.10 | 87,076 | +1.39(+0.43%) |
Oct 11, 2017 | 323.65 | 324.26 | 321.62 | 321.71 | 75,409 | -1.39(-0.43%) |
Oct 10, 2017 | 323.19 | 325.50 | 321.52 | 323.10 | 91,596 | -2.41(-0.74%) |
Oct 09, 2017 | 323.00 | 326.70 | 322.82 | 325.50 | 109,266 | +1.76(+0.54%) |
Oct 06, 2017 | 324.76 | 325.87 | 323.70 | 323.74 | 115,350 | +0.83(+0.26%) |
Oct 05, 2017 | 327.17 | 327.54 | 322.73 | 322.91 | 140,576 | -5.55(-1.69%) |
Oct 04, 2017 | 330.31 | 330.87 | 327.44 | 328.46 | 86,687 | -1.39(-0.42%) |
Oct 03, 2017 | 331.15 | 332.04 | 329.48 | 329.85 | 77,438 | -2.22(-0.67%) |
Oct 02, 2017 | 335.04 | 335.50 | 331.89 | 332.07 | 131,801 | -4.07(-1.21%) |
Sep 29, 2017 | 339.75 | 340.68 | 335.81 | 336.14 | 116,244 | -3.52(-1.04%) |
Sep 28, 2017 | 342.07 | 342.58 | 339.34 | 339.66 | 92,924 | -1.11(-0.33%) |
Sep 27, 2017 | 345.63 | 339.01 | 340.77 | 170,202 | -3.98(-1.15%) | |
Sep 26, 2017 | 343.46 | 345.96 | 342.36 | 344.75 | 138,703 | -0.28(-0.08%) |
Sep 25, 2017 | 344.57 | 348.92 | 342.90 | 345.03 | 188,169 | +1.76(+0.51%) |
Sep 22, 2017 | 345.12 | 345.12 | 342.53 | 343.27 | 117,479 | +0.00(+0.00%) |
Sep 21, 2017 | 341.24 | 344.20 | 341.05 | 343.27 | 137,769 | +2.87(+0.84%) |
Sep 20, 2017 | 340.77 | 345.31 | 340.12 | 340.40 | 149,806 | -0.46(-0.14%) |
Sep 19, 2017 | 340.87 | 342.44 | 340.59 | 340.87 | 95,624 | -1.02(-0.30%) |
Sep 18, 2017 | 342.35 | 343.79 | 340.39 | 341.88 | 105,360 | -1.94(-0.57%) |
Sep 15, 2017 | 346.33 | 346.65 | 343.79 | 343.83 | 119,639 | -1.39(-0.40%) |
Sep 14, 2017 | 346.70 | 347.38 | 344.48 | 345.21 | 113,915 | +0.37(+0.11%) |
Sep 13, 2017 | 346.97 | 347.34 | 344.85 | 344.85 | 98,480 | -0.65(-0.19%) |
Sep 12, 2017 | 347.25 | 348.08 | 345.49 | 345.49 | 126,987 | -3.42(-0.98%) |
Sep 11, 2017 | 354.01 | 354.19 | 348.55 | 348.92 | 174,815 | -11.57(-3.21%) |
Sep 08, 2017 | 360.76 | 361.69 | 358.26 | 360.49 | 150,648 | +1.48(+0.41%) |
Sep 07, 2017 | 357.34 | 361.13 | 357.34 | 359.00 | 218,020 | +0.19(+0.05%) |
Sep 06, 2017 | 359.10 | 361.87 | 357.25 | 358.82 | 142,730 | -3.61(-1.00%) |
Sep 05, 2017 | 357.52 | 367.52 | 356.32 | 362.43 | 304,370 | +7.78(+2.19%) |
Sep 01, 2017 | 354.56 | 355.67 | 352.80 | 354.65 | 136,145 | -2.04(-0.57%) |
Aug 31, 2017 | 359.65 | 360.21 | 355.12 | 356.69 | 184,278 | -5.92(-1.63%) |
Aug 30, 2017 | 368.07 | 369.14 | 361.41 | 362.62 | 161,453 | -5.46(-1.48%) |
Aug 29, 2017 | 375.94 | 376.68 | 366.78 | 368.07 | 255,524 | -1.02(-0.28%) |
Aug 28, 2017 | 366.78 | 371.41 | 366.50 | 369.09 | 107,747 | -0.19(-0.05%) |
Aug 25, 2017 | 367.52 | 369.98 | 364.37 | 369.28 | 196,354 | -2.13(-0.57%) |
Aug 24, 2017 | 367.15 | 372.80 | 366.37 | 371.41 | 153,735 | +2.41(+0.65%) |
Aug 23, 2017 | 370.11 | 370.76 | 366.96 | 369.00 | 123,650 | +3.79(+1.04%) |
Aug 22, 2017 | 374.00 | 374.00 | 364.28 | 365.21 | 183,942 | -11.48(-3.05%) |
Aug 21, 2017 | 378.16 | 381.96 | 375.48 | 376.68 | 182,715 | -1.11(-0.29%) |
Aug 18, 2017 | 376.87 | 380.20 | 371.04 | 377.79 | 278,135 | +2.13(+0.57%) |
Aug 17, 2017 | 362.06 | 375.76 | 360.49 | 375.66 | 333,881 | +16.66(+4.64%) |
Aug 16, 2017 | 358.17 | 361.19 | 356.30 | 359.00 | 146,591 | -1.67(-0.46%) |
Aug 15, 2017 | 358.73 | 362.34 | 358.63 | 360.67 | 126,995 | +0.00(+0.00%) |
Aug 14, 2017 | 365.11 | 365.11 | 359.56 | 360.67 | 189,912 | -11.01(-2.96%) |
Aug 11, 2017 | 372.06 | 373.35 | 368.72 | 371.69 | 181,955 | -1.39(-0.37%) |
Aug 10, 2017 | 362.43 | 373.54 | 361.69 | 373.07 | 266,440 | +14.90(+4.16%) |
Aug 09, 2017 | 361.60 | 363.36 | 357.89 | 358.17 | 169,492 | +0.28(+0.08%) |
Aug 08, 2017 | 356.97 | 359.93 | 350.95 | 357.89 | 202,976 | +2.50(+0.70%) |
Aug 07, 2017 | 357.06 | 357.58 | 355.40 | 355.40 | 73,995 | -2.13(-0.60%) |
Aug 04, 2017 | 356.97 | 359.23 | 355.58 | 357.52 | 93,186 | -1.48(-0.41%) |
Aug 03, 2017 | 357.62 | 360.53 | 357.62 | 359.00 | 87,978 | +1.94(+0.54%) |
Aug 02, 2017 | 356.78 | 361.69 | 356.41 | 357.06 | 111,777 | -0.46(-0.13%) |
Aug 01, 2017 | 356.97 | 359.75 | 356.88 | 357.52 | 101,630 | -2.41(-0.67%) |
Jul 31, 2017 | 357.34 | 360.95 | 356.88 | 359.93 | 104,337 | +0.74(+0.21%) |
Jul 28, 2017 | 360.49 | 362.62 | 358.65 | 359.19 | 97,888 | +1.48(+0.41%) |
Jul 27, 2017 | 354.47 | 364.47 | 354.47 | 357.71 | 159,496 | +0.83(+0.23%) |
Jul 26, 2017 | 355.30 | 358.17 | 355.30 | 356.88 | 80,123 | -0.09(-0.03%) |
Jul 25, 2017 | 355.58 | 357.99 | 355.12 | 356.97 | 78,409 | -2.41(-0.67%) |
Jul 24, 2017 | 359.56 | 361.60 | 358.74 | 359.38 | 66,750 | +0.37(+0.10%) |
Jul 21, 2017 | 360.95 | 362.15 | 359.00 | 359.00 | 80,896 | +0.93(+0.26%) |
Jul 20, 2017 | 357.15 | 360.66 | 356.88 | 358.08 | 101,211 | -0.37(-0.10%) |
Jul 19, 2017 | 362.71 | 362.80 | 358.45 | 358.45 | 141,492 | -5.74(-1.58%) |
Jul 18, 2017 | 366.96 | 368.73 | 364.19 | 364.19 | 97,876 | -0.93(-0.25%) |
Jul 17, 2017 | 365.30 | 365.76 | 363.22 | 365.11 | 71,332 | +0.37(+0.10%) |
Jul 14, 2017 | 369.93 | 370.40 | 362.93 | 364.74 | 149,884 | -5.09(-1.38%) |
Jul 13, 2017 | 371.50 | 372.79 | 369.19 | 369.83 | 78,828 | -1.85(-0.50%) |
Jul 12, 2017 | 374.92 | 374.92 | 370.76 | 371.69 | 110,859 | -8.42(-2.22%) |
Jul 11, 2017 | 380.29 | 386.40 | 378.44 | 380.11 | 81,344 | +0.93(+0.24%) |
Jul 10, 2017 | 381.31 | 382.05 | 377.33 | 379.18 | 76,442 | -1.48(-0.39%) |
Jul 07, 2017 | 384.92 | 385.72 | 379.55 | 380.66 | 144,730 | -7.22(-1.86%) |
Jul 06, 2017 | 381.87 | 388.90 | 381.12 | 387.88 | 165,140 | +10.27(+2.72%) |
Jul 05, 2017 | 378.16 | 382.51 | 376.59 | 377.61 | 92,499 | -2.31(-0.61%) |
Jul 03, 2017 | 376.77 | 379.92 | 374.55 | 379.92 | 70,621 | -2.04(-0.53%) |
Jun 30, 2017 | 379.64 | 382.98 | 377.70 | 381.96 | 183,391 | -1.67(-0.43%) |
Jun 29, 2017 | 373.26 | 390.38 | 373.26 | 383.62 | 255,836 | +9.16(+2.45%) |
Jun 28, 2017 | 379.00 | 380.20 | 373.07 | 374.46 | 196,258 | -10.00(-2.60%) |
Jun 27, 2017 | 376.59 | 384.46 | 375.02 | 384.46 | 189,827 | +9.07(+2.42%) |
Jun 26, 2017 | 372.43 | 376.40 | 370.39 | 375.39 | 63,955 | -0.37(-0.10%) |
Jun 23, 2017 | 376.96 | 379.09 | 374.31 | 375.76 | 69,365 | -1.76(-0.47%) |
Jun 22, 2017 | 376.77 | 378.16 | 374.18 | 377.52 | 63,184 | +0.83(+0.22%) |
Jun 21, 2017 | 374.65 | 379.18 | 373.81 | 376.68 | 86,228 | +0.46(+0.12%) |
Jun 20, 2017 | 371.04 | 376.50 | 370.76 | 376.22 | 99,568 | +6.94(+1.88%) |
Jun 19, 2017 | 374.00 | 374.55 | 368.72 | 369.28 | 118,770 | -9.35(-2.47%) |
Jun 16, 2017 | 377.89 | 383.07 | 377.79 | 378.63 | 117,761 | -0.09(-0.02%) |
Jun 15, 2017 | 383.53 | 385.11 | 377.98 | 378.72 | 162,379 | +2.31(+0.61%) |
Jun 14, 2017 | 373.44 | 380.75 | 373.26 | 376.40 | 203,454 | +1.20(+0.32%) |
Jun 13, 2017 | 377.52 | 379.46 | 374.65 | 375.20 | 103,251 | -5.64(-1.48%) |
Jun 12, 2017 | 381.77 | 385.11 | 380.20 | 380.85 | 167,583 | +0.92(+0.24%) |
Jun 09, 2017 | 376.77 | 386.86 | 372.70 | 379.92 | 272,395 | +1.30(+0.34%) |
Jun 08, 2017 | 378.44 | 381.22 | 375.85 | 378.63 | 127,474 | -0.46(-0.12%) |
Jun 07, 2017 | 379.18 | 382.88 | 377.79 | 379.09 | 142,734 | -1.85(-0.49%) |
Jun 06, 2017 | 380.48 | 381.47 | 377.54 | 380.94 | 100,923 | +3.33(+0.88%) |
Jun 05, 2017 | 377.52 | 378.36 | 376.04 | 377.61 | 55,175 | +1.02(+0.27%) |
Jun 02, 2017 | 379.92 | 381.59 | 375.66 | 376.59 | 133,995 | -3.98(-1.05%) |
Jun 01, 2017 | 387.05 | 388.53 | 380.38 | 380.57 | 168,656 | -9.07(-2.33%) |
May 31, 2017 | 387.42 | 393.34 | 387.23 | 389.64 | 125,557 | +0.56(+0.14%) |
May 30, 2017 | 389.92 | 390.84 | 387.70 | 389.08 | 83,785 | +1.20(+0.31%) |
May 26, 2017 | 389.08 | 389.45 | 387.33 | 387.88 | 104,366 | -0.28(-0.07%) |
May 25, 2017 | 390.56 | 391.71 | 386.21 | 388.16 | 174,688 | -5.55(-1.41%) |
May 24, 2017 | 395.01 | 396.77 | 392.92 | 393.71 | 85,876 | -2.68(-0.68%) |
May 23, 2017 | 396.86 | 398.80 | 395.29 | 396.40 | 61,772 | -2.22(-0.56%) |
May 22, 2017 | 402.23 | 402.32 | 397.88 | 398.62 | 84,717 | -6.66(-1.64%) |
May 19, 2017 | 409.91 | 410.37 | 400.93 | 405.28 | 157,439 | -7.87(-1.90%) |
May 18, 2017 | 418.89 | 419.90 | 407.87 | 413.15 | 233,395 | -4.72(-1.13%) |
May 17, 2017 | 406.76 | 418.24 | 403.99 | 417.87 | 261,645 | +21.01(+5.29%) |
May 16, 2017 | 394.08 | 398.96 | 393.90 | 396.86 | 76,197 | +0.74(+0.19%) |
May 15, 2017 | 399.91 | 400.00 | 395.01 | 396.12 | 72,553 | -5.83(-1.45%) |
May 12, 2017 | 401.95 | 403.71 | 401.19 | 401.95 | 67,821 | +2.04(+0.51%) |
May 11, 2017 | 400.38 | 406.39 | 399.26 | 399.91 | 100,167 | +2.22(+0.56%) |
May 10, 2017 | 400.38 | 401.30 | 397.69 | 397.69 | 63,603 | -2.22(-0.56%) |
May 09, 2017 | 397.32 | 401.76 | 396.12 | 399.91 | 85,758 | +1.20(+0.30%) |
May 08, 2017 | 398.25 | 401.21 | 397.69 | 398.71 | 72,430 | +0.19(+0.05%) |
May 05, 2017 | 401.39 | 403.69 | 398.50 | 398.52 | 97,660 | -4.91(-1.22%) |
May 04, 2017 | 402.78 | 408.15 | 402.41 | 403.43 | 101,933 | -1.11(-0.27%) |
May 03, 2017 | 405.65 | 408.43 | 403.34 | 404.54 | 102,693 | +1.39(+0.34%) |
May 02, 2017 | 402.60 | 405.47 | 402.13 | 403.15 | 113,549 | -0.65(-0.16%) |