Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 259.79 | 259.79 | 253.57 | 253.71 | 135,265 | -5.79(-2.23%) |
Apr 27, 2018 | 260.63 | 260.63 | 257.54 | 259.50 | 75,625 | +0.02(+0.01%) |
Apr 26, 2018 | 259.89 | 260.75 | 258.15 | 259.48 | 48,418 | +0.63(+0.24%) |
Apr 25, 2018 | 259.46 | 261.13 | 256.64 | 258.85 | 111,360 | -0.08(-0.03%) |
Apr 24, 2018 | 262.09 | 263.58 | 257.20 | 258.93 | 121,590 | -2.55(-0.98%) |
Apr 23, 2018 | 260.65 | 264.49 | 260.43 | 261.48 | 75,561 | +0.80(+0.31%) |
Apr 20, 2018 | 262.24 | 264.01 | 259.88 | 260.68 | 105,057 | -1.58(-0.60%) |
Apr 19, 2018 | 264.08 | 267.66 | 260.36 | 262.26 | 100,001 | -1.93(-0.73%) |
Apr 18, 2018 | 264.51 | 265.37 | 260.63 | 264.19 | 158,551 | -0.49(-0.19%) |
Apr 17, 2018 | 263.12 | 266.29 | 258.57 | 264.68 | 258,676 | +2.55(+0.97%) |
Apr 16, 2018 | 249.48 | 262.85 | 248.69 | 262.13 | 206,097 | +15.07(+6.10%) |
Apr 13, 2018 | 251.17 | 252.53 | 246.20 | 247.06 | 95,247 | -3.42(-1.37%) |
Apr 12, 2018 | 248.46 | 251.94 | 247.96 | 250.48 | 123,590 | +3.04(+1.23%) |
Apr 11, 2018 | 248.45 | 251.22 | 245.49 | 247.44 | 104,387 | -2.58(-1.03%) |
Apr 10, 2018 | 246.77 | 252.35 | 245.25 | 250.02 | 123,117 | +5.22(+2.13%) |
Apr 09, 2018 | 245.21 | 248.37 | 244.13 | 244.80 | 79,906 | +0.70(+0.29%) |
Apr 06, 2018 | 246.96 | 247.88 | 240.01 | 244.10 | 127,070 | -3.37(-1.36%) |
Apr 05, 2018 | 251.29 | 251.64 | 245.33 | 247.47 | 149,473 | -3.05(-1.22%) |
Apr 04, 2018 | 246.08 | 251.70 | 245.11 | 250.52 | 151,573 | +1.41(+0.57%) |
Apr 03, 2018 | 248.04 | 250.48 | 245.68 | 249.11 | 104,110 | +1.73(+0.70%) |
Apr 02, 2018 | 248.43 | 252.02 | 243.24 | 247.38 | 120,864 | -2.70(-1.08%) |
Mar 29, 2018 | 250.08 | 250.08 | 250.08 | 0 | +2.46(+0.99%) | |
Mar 28, 2018 | 250.46 | 254.60 | 246.15 | 247.62 | 292,425 | -1.96(-0.79%) |
Mar 27, 2018 | 254.07 | 254.07 | 245.84 | 249.58 | 174,793 | -3.92(-1.55%) |
Mar 26, 2018 | 250.92 | 254.49 | 246.18 | 253.50 | 136,875 | +6.44(+2.61%) |
Mar 23, 2018 | 252.50 | 254.80 | 246.71 | 247.06 | 111,527 | -5.63(-2.23%) |
Mar 22, 2018 | 259.42 | 261.48 | 252.67 | 252.69 | 149,802 | -8.22(-3.15%) |
Mar 21, 2018 | 261.88 | 263.88 | 258.53 | 260.91 | 82,378 | -1.73(-0.66%) |
Mar 20, 2018 | 263.97 | 264.05 | 260.62 | 262.64 | 70,545 | +0.37(+0.14%) |
Mar 19, 2018 | 262.24 | 264.14 | 258.65 | 262.27 | 139,443 | -0.73(-0.28%) |
Mar 16, 2018 | 269.77 | 269.77 | 259.95 | 263.00 | 286,746 | -5.58(-2.08%) |
Mar 15, 2018 | 269.10 | 271.40 | 266.15 | 268.58 | 85,891 | -0.82(-0.30%) |
Mar 14, 2018 | 272.08 | 272.84 | 265.31 | 269.40 | 93,122 | -1.54(-0.57%) |
Mar 13, 2018 | 274.57 | 274.99 | 268.86 | 270.94 | 68,450 | -2.90(-1.06%) |
Mar 12, 2018 | 273.96 | 276.00 | 267.53 | 273.84 | 78,947 | -0.27(-0.10%) |
Mar 09, 2018 | 267.50 | 275.34 | 265.49 | 274.11 | 143,629 | +8.27(+3.11%) |
Mar 08, 2018 | 266.40 | 267.58 | 264.01 | 265.84 | 95,263 | +0.21(+0.08%) |
Mar 07, 2018 | 272.04 | 265.63 | 235,644 | +3.29(+1.25%) | ||
Mar 06, 2018 | 260.40 | 263.81 | 257.56 | 262.34 | 202,825 | +2.36(+0.91%) |
Mar 05, 2018 | 261.23 | 261.60 | 256.27 | 259.98 | 152,781 | -3.06(-1.16%) |
Mar 02, 2018 | 262.12 | 264.46 | 259.65 | 263.04 | 261,118 | -1.78(-0.67%) |
Mar 01, 2018 | 271.29 | 271.29 | 260.41 | 264.82 | 220,037 | -5.22(-1.93%) |
Feb 28, 2018 | 274.81 | 279.59 | 264.60 | 270.04 | 428,971 | +16.04(+6.31%) |
Feb 27, 2018 | 257.56 | 258.98 | 252.91 | 254.00 | 155,248 | -3.85(-1.49%) |
Feb 26, 2018 | 254.72 | 259.24 | 253.21 | 257.85 | 168,927 | +3.54(+1.39%) |
Feb 23, 2018 | 249.10 | 254.83 | 246.63 | 254.31 | 204,091 | +6.23(+2.51%) |
Feb 22, 2018 | 248.08 | 228,002 | +2.46(+1.00%) | |||
Feb 21, 2018 | 251.74 | 255.69 | 245.28 | 245.62 | 178,608 | -5.50(-2.19%) |
Feb 20, 2018 | 247.62 | 254.23 | 246.31 | 251.12 | 204,939 | +2.08(+0.84%) |
Feb 16, 2018 | 249.04 | 249.04 | 249.04 | 0 | +2.21(+0.90%) | |
Feb 15, 2018 | 248.34 | 250.18 | 243.02 | 246.83 | 115,356 | -1.08(-0.44%) |
Feb 14, 2018 | 235.49 | 249.58 | 235.49 | 247.91 | 166,846 | +10.55(+4.44%) |
Feb 13, 2018 | 239.00 | 240.43 | 235.71 | 237.36 | 157,270 | -2.33(-0.97%) |
Feb 12, 2018 | 238.07 | 242.09 | 233.96 | 239.69 | 159,844 | +2.97(+1.25%) |
Feb 09, 2018 | 235.34 | 240.30 | 231.00 | 236.72 | 177,635 | +2.75(+1.18%) |
Feb 08, 2018 | 244.11 | 245.85 | 233.48 | 233.97 | 160,308 | -9.79(-4.02%) |
Feb 07, 2018 | 245.58 | 248.20 | 245.21 | 243.76 | 209,497 | -2.71(-1.10%) |
Feb 06, 2018 | 243.44 | 249.25 | 240.54 | 246.47 | 220,216 | -4.35(-1.74%) |
Feb 05, 2018 | 252.47 | 255.00 | 246.53 | 250.82 | 112,170 | -3.52(-1.38%) |
Feb 02, 2018 | 257.62 | 259.83 | 253.92 | 254.34 | 97,592 | -4.41(-1.70%) |
Feb 01, 2018 | 257.81 | 259.99 | 256.23 | 258.75 | 233,582 | +0.22(+0.09%) |
Jan 31, 2018 | 261.01 | 264.89 | 256.08 | 258.53 | 104,635 | -0.67(-0.26%) |
Jan 30, 2018 | 261.11 | 261.86 | 261.11 | 259.20 | 108,202 | -4.21(-1.60%) |
Jan 29, 2018 | 261.06 | 266.98 | 261.06 | 263.41 | 134,700 | +1.52(+0.58%) |
Jan 26, 2018 | 259.23 | 263.65 | 254.55 | 261.89 | 212,266 | +2.78(+1.07%) |
Jan 25, 2018 | 255.76 | 259.21 | 254.48 | 259.11 | 114,211 | +4.70(+1.85%) |
Jan 24, 2018 | 255.95 | 257.12 | 252.40 | 254.41 | 141,302 | -0.42(-0.16%) |
Jan 23, 2018 | 255.40 | 258.20 | 254.36 | 254.83 | 150,004 | +0.18(+0.07%) |
Jan 22, 2018 | 253.28 | 255.80 | 250.94 | 254.65 | 134,754 | +0.11(+0.04%) |
Jan 19, 2018 | 252.90 | 255.89 | 251.27 | 254.54 | 272,568 | +2.04(+0.81%) |
Jan 18, 2018 | 251.74 | 252.72 | 248.83 | 252.50 | 126,081 | -0.14(-0.06%) |
Jan 17, 2018 | 250.54 | 254.63 | 250.14 | 252.64 | 201,593 | +3.53(+1.42%) |
Jan 16, 2018 | 249.18 | 251.06 | 245.62 | 249.11 | 106,089 | +0.74(+0.30%) |
Jan 12, 2018 | 248.37 | 248.37 | 248.37 | 0 | -2.84(-1.13%) | |
Jan 11, 2018 | 250.16 | 252.16 | 247.59 | 251.21 | 169,842 | +1.41(+0.56%) |
Jan 10, 2018 | 255.34 | 255.34 | 249.62 | 249.80 | 166,284 | -6.32(-2.47%) |
Jan 09, 2018 | 252.18 | 257.36 | 250.05 | 256.12 | 216,142 | +5.12(+2.04%) |
Jan 08, 2018 | 248.52 | 251.88 | 247.41 | 251.00 | 233,895 | +1.95(+0.78%) |
Jan 05, 2018 | 249.13 | 250.02 | 248.08 | 249.05 | 102,099 | +0.56(+0.23%) |
Jan 04, 2018 | 251.52 | 251.52 | 247.62 | 248.49 | 143,048 | -1.98(-0.79%) |
Jan 03, 2018 | 242.34 | 251.85 | 242.34 | 250.47 | 233,223 | +9.05(+3.75%) |
Jan 02, 2018 | 238.67 | 241.98 | 238.30 | 241.42 | 169,473 | +2.75(+1.15%) |
Dec 29, 2017 | 238.67 | 238.67 | 238.67 | 0 | -0.64(-0.27%) | |
Dec 28, 2017 | 240.64 | 240.90 | 237.37 | 239.31 | 225,439 | -1.05(-0.44%) |
Dec 27, 2017 | 241.52 | 242.28 | 240.35 | 240.36 | 176,437 | -1.68(-0.69%) |
Dec 26, 2017 | 243.84 | 244.31 | 240.71 | 242.04 | 194,307 | -2.15(-0.88%) |
Dec 22, 2017 | 245.78 | 246.49 | 242.97 | 244.19 | 152,092 | -0.85(-0.35%) |
Dec 21, 2017 | 244.98 | 245.86 | 241.79 | 245.04 | 252,634 | -0.25(-0.10%) |
Dec 20, 2017 | 247.88 | 248.46 | 243.83 | 245.29 | 179,188 | -1.87(-0.76%) |
Dec 19, 2017 | 249.80 | 249.84 | 246.89 | 247.16 | 189,300 | -2.08(-0.83%) |
Dec 18, 2017 | 252.35 | 252.85 | 248.56 | 249.24 | 319,632 | -2.70(-1.07%) |
Dec 15, 2017 | 250.36 | 253.01 | 250.36 | 251.94 | 338,487 | +2.22(+0.89%) |
Dec 14, 2017 | 252.16 | 252.93 | 249.01 | 249.72 | 115,293 | -1.99(-0.79%) |
Dec 13, 2017 | 253.85 | 253.85 | 250.75 | 251.71 | 181,734 | -1.64(-0.65%) |
Dec 12, 2017 | 253.18 | 253.86 | 251.36 | 253.35 | 180,496 | +0.17(+0.07%) |
Dec 11, 2017 | 254.99 | 254.99 | 251.00 | 253.18 | 103,917 | -1.90(-0.74%) |
Dec 08, 2017 | 255.44 | 255.44 | 252.88 | 255.08 | 165,498 | +0.11(+0.04%) |
Dec 07, 2017 | 253.43 | 260.75 | 251.62 | 254.97 | 187,888 | +1.34(+0.53%) |
Dec 06, 2017 | 253.44 | 257.20 | 251.77 | 253.63 | 118,822 | -0.17(-0.07%) |
Dec 05, 2017 | 257.35 | 258.10 | 252.32 | 253.80 | 210,148 | -3.69(-1.43%) |
Dec 04, 2017 | 270.28 | 270.28 | 256.52 | 257.49 | 180,031 | -11.31(-4.21%) |
Dec 01, 2017 | 271.30 | 272.02 | 266.86 | 268.80 | 119,640 | -2.50(-0.92%) |
Nov 30, 2017 | 270.22 | 273.87 | 269.85 | 271.30 | 128,059 | +1.72(+0.64%) |
Nov 29, 2017 | 264.42 | 272.03 | 263.31 | 269.58 | 175,365 | +6.28(+2.39%) |
Nov 28, 2017 | 263.67 | 264.68 | 259.89 | 263.30 | 182,130 | +1.83(+0.70%) |
Nov 27, 2017 | 262.14 | 264.56 | 260.76 | 261.47 | 175,142 | -0.67(-0.26%) |
Nov 24, 2017 | 258.52 | 262.77 | 253.91 | 262.14 | 78,836 | +3.45(+1.33%) |
Nov 22, 2017 | 255.91 | 258.95 | 253.90 | 258.69 | 119,776 | +3.01(+1.18%) |
Nov 21, 2017 | 255.45 | 256.62 | 254.71 | 255.68 | 112,520 | +0.39(+0.15%) |
Nov 20, 2017 | 255.48 | 256.98 | 252.87 | 255.29 | 168,461 | -0.20(-0.08%) |
Nov 17, 2017 | 255.84 | 256.93 | 253.97 | 255.49 | 129,090 | -0.77(-0.30%) |
Nov 16, 2017 | 256.08 | 257.24 | 255.41 | 256.26 | 189,700 | +2.12(+0.83%) |
Nov 15, 2017 | 253.18 | 256.66 | 251.13 | 254.14 | 137,162 | +0.92(+0.36%) |
Nov 14, 2017 | 252.36 | 253.81 | 251.74 | 253.22 | 133,197 | -1.21(-0.48%) |
Nov 13, 2017 | 256.72 | 256.72 | 253.58 | 254.43 | 261,198 | -3.76(-1.46%) |
Nov 10, 2017 | 265.99 | 268.29 | 257.49 | 258.19 | 231,479 | -9.08(-3.40%) |
Nov 09, 2017 | 265.98 | 268.40 | 264.49 | 267.27 | 211,381 | +0.96(+0.36%) |
Nov 08, 2017 | 263.15 | 267.80 | 261.85 | 266.31 | 198,765 | +4.09(+1.56%) |
Nov 07, 2017 | 260.99 | 263.77 | 257.59 | 262.22 | 302,396 | +2.40(+0.92%) |
Nov 06, 2017 | 261.42 | 265.88 | 258.55 | 259.82 | 348,043 | -1.60(-0.61%) |
Nov 03, 2017 | 241.11 | 262.49 | 236.34 | 261.42 | 746,393 | +44.48(+20.50%) |
Nov 02, 2017 | 218.00 | 220.97 | 214.44 | 216.94 | 258,014 | -0.92(-0.42%) |
Nov 01, 2017 | 219.96 | 220.98 | 217.50 | 217.86 | 213,985 | -1.93(-0.88%) |
Oct 31, 2017 | 219.46 | 222.33 | 218.67 | 219.79 | 134,562 | +0.78(+0.36%) |
Oct 30, 2017 | 221.25 | 222.83 | 217.80 | 219.01 | 109,509 | -3.10(-1.40%) |
Oct 27, 2017 | 220.64 | 222.20 | 219.00 | 222.11 | 127,530 | +1.48(+0.67%) |
Oct 26, 2017 | 221.75 | 223.09 | 220.28 | 220.63 | 127,915 | -1.59(-0.72%) |
Oct 25, 2017 | 222.31 | 223.30 | 220.45 | 222.22 | 157,514 | +0.25(+0.11%) |
Oct 24, 2017 | 223.66 | 224.99 | 220.82 | 221.97 | 88,687 | -1.60(-0.72%) |
Oct 23, 2017 | 222.43 | 225.19 | 221.69 | 223.57 | 175,171 | +1.63(+0.73%) |
Oct 20, 2017 | 220.51 | 223.22 | 219.87 | 221.94 | 150,421 | +2.90(+1.32%) |
Oct 19, 2017 | 217.31 | 219.19 | 216.40 | 219.04 | 182,173 | +0.83(+0.38%) |
Oct 18, 2017 | 219.16 | 220.08 | 215.50 | 218.21 | 259,225 | -0.73(-0.33%) |
Oct 17, 2017 | 221.79 | 223.67 | 216.31 | 218.94 | 308,962 | -4.02(-1.80%) |
Oct 16, 2017 | 222.67 | 224.43 | 221.78 | 222.96 | 176,062 | -0.15(-0.07%) |
Oct 13, 2017 | 224.15 | 224.39 | 222.37 | 223.11 | 73,575 | -0.78(-0.35%) |
Oct 12, 2017 | 224.42 | 224.92 | 222.59 | 223.89 | 65,101 | +0.12(+0.05%) |
Oct 11, 2017 | 222.00 | 223.80 | 220.86 | 223.77 | 161,312 | +1.10(+0.49%) |
Oct 10, 2017 | 225.00 | 225.18 | 221.45 | 222.67 | 74,527 | -1.99(-0.89%) |
Oct 09, 2017 | 227.16 | 227.41 | 223.96 | 224.66 | 112,694 | -1.60(-0.71%) |
Oct 06, 2017 | 223.44 | 226.47 | 223.17 | 226.26 | 108,521 | +2.99(+1.34%) |
Oct 05, 2017 | 225.45 | 227.07 | 222.17 | 223.27 | 127,841 | -2.10(-0.93%) |
Oct 04, 2017 | 224.41 | 226.00 | 223.97 | 225.37 | 68,570 | +1.40(+0.63%) |
Oct 03, 2017 | 222.44 | 224.23 | 221.64 | 223.97 | 91,590 | +1.14(+0.51%) |
Oct 02, 2017 | 222.03 | 226.12 | 221.62 | 222.83 | 122,560 | +0.61(+0.27%) |
Sep 29, 2017 | 222.15 | 223.24 | 219.52 | 222.22 | 177,411 | -0.16(-0.07%) |
Sep 28, 2017 | 224.54 | 224.62 | 221.48 | 222.38 | 121,333 | -2.06(-0.92%) |
Sep 27, 2017 | 224.67 | 220.59 | 224.44 | 170,209 | +1.44(+0.65%) | |
Sep 26, 2017 | 226.05 | 226.05 | 222.29 | 223.00 | 184,094 | -2.37(-1.05%) |
Sep 25, 2017 | 228.60 | 228.78 | 224.69 | 225.37 | 139,159 | -3.31(-1.45%) |
Sep 22, 2017 | 231.22 | 231.76 | 227.32 | 228.68 | 180,063 | -2.21(-0.96%) |
Sep 21, 2017 | 232.64 | 232.64 | 229.82 | 230.89 | 205,392 | -2.26(-0.97%) |
Sep 20, 2017 | 230.84 | 233.97 | 229.93 | 233.15 | 207,698 | +2.80(+1.22%) |
Sep 19, 2017 | 229.77 | 230.70 | 229.10 | 230.35 | 162,481 | +0.76(+0.33%) |
Sep 18, 2017 | 228.47 | 231.71 | 227.19 | 229.59 | 184,440 | +1.68(+0.74%) |
Sep 15, 2017 | 224.37 | 227.98 | 224.02 | 227.91 | 424,419 | +3.54(+1.58%) |
Sep 14, 2017 | 220.15 | 225.87 | 219.74 | 224.37 | 315,636 | +3.90(+1.77%) |
Sep 13, 2017 | 217.01 | 221.79 | 216.53 | 220.47 | 266,830 | +2.43(+1.11%) |
Sep 12, 2017 | 217.26 | 219.38 | 216.96 | 218.04 | 149,497 | -0.82(-0.37%) |
Sep 11, 2017 | 218.40 | 220.53 | 218.32 | 218.86 | 227,063 | +0.44(+0.20%) |
Sep 08, 2017 | 212.89 | 220.36 | 212.02 | 218.42 | 217,585 | +2.98(+1.38%) |
Sep 07, 2017 | 216.86 | 217.13 | 215.44 | 215.44 | 120,112 | -1.24(-0.57%) |
Sep 06, 2017 | 216.38 | 217.79 | 214.00 | 216.68 | 100,782 | +0.70(+0.32%) |
Sep 05, 2017 | 218.45 | 219.46 | 215.57 | 215.98 | 160,423 | -3.05(-1.39%) |
Sep 01, 2017 | 218.26 | 219.76 | 216.40 | 219.03 | 150,023 | +1.21(+0.56%) |
Aug 31, 2017 | 218.48 | 219.19 | 216.50 | 217.82 | 146,568 | -0.02(-0.01%) |
Aug 30, 2017 | 216.56 | 218.85 | 216.56 | 217.84 | 101,992 | +1.08(+0.50%) |
Aug 29, 2017 | 215.58 | 217.42 | 214.69 | 216.76 | 90,740 | -0.17(-0.08%) |
Aug 28, 2017 | 216.31 | 218.08 | 215.23 | 216.93 | 98,488 | +1.09(+0.51%) |
Aug 25, 2017 | 217.33 | 217.76 | 215.29 | 215.84 | 108,858 | -0.75(-0.35%) |
Aug 24, 2017 | 218.04 | 218.28 | 216.12 | 216.59 | 76,189 | -1.18(-0.54%) |
Aug 23, 2017 | 219.42 | 221.00 | 216.38 | 217.77 | 144,107 | -2.59(-1.18%) |
Aug 22, 2017 | 212.78 | 220.84 | 212.78 | 220.36 | 182,713 | +8.09(+3.81%) |
Aug 21, 2017 | 212.21 | 213.44 | 210.57 | 212.27 | 200,467 | -0.16(-0.08%) |
Aug 18, 2017 | 211.90 | 215.17 | 208.95 | 212.43 | 210,765 | +0.03(+0.01%) |
Aug 17, 2017 | 216.34 | 217.39 | 212.26 | 212.40 | 175,478 | -4.63(-2.13%) |
Aug 16, 2017 | 216.82 | 217.79 | 214.80 | 217.03 | 107,665 | +0.75(+0.35%) |
Aug 15, 2017 | 219.67 | 219.67 | 215.29 | 216.28 | 154,637 | -3.72(-1.69%) |
Aug 14, 2017 | 218.99 | 223.76 | 217.68 | 220.00 | 284,345 | +4.11(+1.90%) |
Aug 11, 2017 | 215.00 | 218.34 | 213.42 | 215.89 | 232,899 | +0.89(+0.41%) |
Aug 10, 2017 | 217.76 | 219.48 | 215.00 | 215.00 | 199,608 | -3.94(-1.80%) |
Aug 09, 2017 | 220.44 | 221.83 | 216.74 | 218.94 | 181,094 | -2.05(-0.93%) |
Aug 08, 2017 | 223.55 | 223.55 | 220.66 | 220.99 | 169,552 | -2.81(-1.26%) |
Aug 07, 2017 | 226.86 | 226.86 | 223.60 | 223.80 | 284,338 | -3.51(-1.54%) |
Aug 04, 2017 | 220.00 | 229.18 | 215.00 | 227.31 | 608,428 | -14.97(-6.18%) |
Aug 03, 2017 | 238.22 | 242.79 | 234.57 | 242.28 | 111,516 | +3.68(+1.54%) |
Aug 02, 2017 | 237.79 | 239.67 | 235.58 | 238.60 | 87,214 | +0.89(+0.37%) |
Aug 01, 2017 | 236.38 | 238.10 | 234.37 | 237.71 | 94,083 | +2.08(+0.88%) |
Jul 31, 2017 | 236.65 | 236.65 | 234.58 | 235.63 | 71,605 | -0.73(-0.31%) |
Jul 28, 2017 | 237.59 | 239.38 | 234.36 | 236.36 | 104,589 | -1.36(-0.57%) |
Jul 27, 2017 | 239.56 | 239.60 | 234.96 | 237.72 | 177,787 | -1.23(-0.51%) |
Jul 26, 2017 | 236.32 | 239.91 | 232.64 | 238.95 | 165,437 | +3.53(+1.50%) |
Jul 25, 2017 | 235.25 | 236.75 | 233.88 | 235.42 | 280,055 | +0.28(+0.12%) |
Jul 24, 2017 | 230.79 | 235.47 | 230.54 | 235.14 | 128,771 | +3.55(+1.53%) |
Jul 21, 2017 | 233.60 | 234.58 | 231.17 | 231.59 | 114,399 | -2.25(-0.96%) |
Jul 20, 2017 | 237.03 | 238.00 | 233.60 | 233.84 | 112,110 | -2.16(-0.92%) |
Jul 19, 2017 | 234.01 | 236.09 | 232.73 | 236.00 | 187,865 | +2.47(+1.06%) |
Jul 18, 2017 | 231.22 | 233.76 | 230.77 | 233.53 | 61,240 | +1.52(+0.66%) |
Jul 17, 2017 | 231.13 | 232.70 | 231.13 | 232.01 | 62,215 | +0.64(+0.28%) |
Jul 14, 2017 | 231.20 | 232.07 | 230.06 | 231.37 | 70,061 | -0.28(-0.12%) |
Jul 13, 2017 | 229.25 | 231.72 | 226.09 | 231.65 | 153,646 | +4.71(+2.08%) |
Jul 12, 2017 | 227.28 | 227.90 | 225.82 | 226.94 | 117,952 | +1.15(+0.51%) |
Jul 11, 2017 | 225.77 | 227.58 | 224.72 | 225.79 | 61,647 | +0.20(+0.09%) |
Jul 10, 2017 | 228.87 | 229.74 | 225.33 | 225.59 | 148,886 | -3.41(-1.49%) |
Jul 07, 2017 | 225.81 | 230.00 | 225.81 | 229.00 | 65,183 | +3.51(+1.56%) |
Jul 06, 2017 | 230.62 | 230.62 | 225.49 | 225.49 | 176,673 | -6.20(-2.68%) |
Jul 05, 2017 | 227.03 | 233.51 | 227.03 | 231.69 | 184,840 | +4.51(+1.99%) |
Jul 03, 2017 | 226.75 | 228.24 | 225.88 | 227.18 | 54,171 | +0.87(+0.38%) |
Jun 30, 2017 | 225.86 | 226.98 | 223.61 | 226.31 | 138,178 | +2.15(+0.96%) |
Jun 29, 2017 | 227.44 | 228.26 | 222.60 | 224.16 | 141,814 | -2.25(-0.99%) |
Jun 28, 2017 | 224.00 | 226.99 | 222.20 | 226.41 | 367,228 | +8.18(+3.75%) |
Jun 27, 2017 | 220.49 | 221.34 | 218.10 | 218.23 | 79,417 | -3.21(-1.45%) |
Jun 26, 2017 | 222.63 | 223.19 | 220.98 | 221.44 | 70,192 | -1.06(-0.48%) |
Jun 23, 2017 | 223.89 | 224.23 | 221.87 | 222.50 | 175,419 | -0.85(-0.38%) |
Jun 22, 2017 | 226.22 | 226.62 | 222.61 | 223.35 | 131,063 | -2.76(-1.22%) |
Jun 21, 2017 | 224.70 | 226.98 | 224.14 | 226.11 | 110,103 | +2.44(+1.09%) |
Jun 20, 2017 | 224.64 | 226.91 | 221.03 | 223.67 | 72,739 | -1.36(-0.60%) |
Jun 19, 2017 | 220.80 | 225.68 | 219.97 | 225.03 | 210,131 | +4.42(+2.00%) |
Jun 16, 2017 | 220.71 | 221.63 | 219.68 | 220.61 | 304,318 | +0.24(+0.11%) |
Jun 15, 2017 | 219.26 | 220.85 | 218.16 | 220.37 | 62,783 | -0.24(-0.11%) |
Jun 14, 2017 | 223.79 | 224.50 | 219.37 | 220.61 | 171,994 | -2.02(-0.91%) |
Jun 13, 2017 | 222.11 | 224.28 | 221.63 | 222.63 | 167,176 | +0.90(+0.41%) |
Jun 12, 2017 | 227.15 | 227.15 | 220.38 | 221.73 | 193,583 | -5.58(-2.45%) |
Jun 09, 2017 | 229.43 | 230.40 | 225.16 | 227.31 | 243,975 | -1.95(-0.85%) |
Jun 08, 2017 | 228.48 | 230.31 | 226.53 | 229.26 | 152,688 | +0.48(+0.21%) |
Jun 07, 2017 | 226.42 | 228.98 | 225.55 | 228.78 | 80,018 | +2.43(+1.07%) |
Jun 06, 2017 | 226.82 | 228.05 | 225.31 | 226.35 | 102,106 | -1.23(-0.54%) |
Jun 05, 2017 | 228.00 | 229.27 | 227.02 | 227.58 | 92,971 | -0.77(-0.34%) |
Jun 02, 2017 | 224.90 | 229.97 | 224.03 | 228.35 | 102,238 | +3.30(+1.47%) |
Jun 01, 2017 | 224.50 | 225.41 | 222.50 | 225.05 | 82,564 | +1.57(+0.70%) |
May 31, 2017 | 221.73 | 223.65 | 221.73 | 223.48 | 108,248 | +1.77(+0.80%) |
May 30, 2017 | 220.62 | 222.14 | 219.83 | 221.71 | 82,350 | +0.73(+0.33%) |
May 26, 2017 | 218.71 | 221.68 | 217.95 | 220.98 | 89,110 | -0.43(-0.19%) |
May 25, 2017 | 219.33 | 221.60 | 218.50 | 221.41 | 92,282 | +2.46(+1.12%) |
May 24, 2017 | 219.15 | 220.38 | 218.23 | 218.95 | 109,288 | -0.41(-0.19%) |
May 23, 2017 | 219.32 | 219.72 | 218.14 | 219.36 | 101,491 | +0.21(+0.10%) |
May 22, 2017 | 220.00 | 221.34 | 218.77 | 219.15 | 154,894 | -0.07(-0.03%) |
May 19, 2017 | 221.51 | 221.80 | 219.05 | 219.22 | 131,809 | -2.39(-1.08%) |
May 18, 2017 | 219.40 | 221.82 | 217.56 | 221.61 | 293,126 | +2.07(+0.94%) |
May 17, 2017 | 223.29 | 221.29 | 218.40 | 219.54 | 169,863 | -3.75(-1.68%) |
May 16, 2017 | 222.88 | 223.57 | 220.68 | 223.29 | 119,517 | +0.97(+0.44%) |
May 15, 2017 | 220.26 | 223.15 | 220.26 | 222.32 | 90,680 | +1.81(+0.82%) |
May 12, 2017 | 220.86 | 222.75 | 220.31 | 220.51 | 123,442 | -0.63(-0.28%) |
May 11, 2017 | 222.62 | 222.71 | 219.68 | 221.14 | 134,134 | -1.86(-0.83%) |
May 10, 2017 | 222.02 | 223.42 | 220.25 | 223.00 | 189,106 | -0.12(-0.05%) |
May 09, 2017 | 217.92 | 223.47 | 216.54 | 223.12 | 448,893 | +5.27(+2.42%) |
May 08, 2017 | 217.94 | 217.94 | 216.09 | 217.85 | 88,244 | -0.29(-0.13%) |
May 05, 2017 | 223.00 | 224.24 | 215.56 | 218.14 | 345,218 | -2.63(-1.19%) |
May 04, 2017 | 220.58 | 221.67 | 218.63 | 220.77 | 206,524 | +0.79(+0.36%) |
May 03, 2017 | 220.33 | 221.39 | 218.24 | 219.98 | 223,599 | -0.62(-0.28%) |
May 02, 2017 | 220.12 | 221.57 | 219.78 | 220.60 | 189,272 | +0.59(+0.27%) |