Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 456.89 | 460.52 | 453.58 | 456.56 | 635,319 | -0.05(-0.01%) |
May 30, 2018 | 450.64 | 457.46 | 449.58 | 456.61 | 472,896 | +8.57(+1.91%) |
May 29, 2018 | 457.00 | 459.63 | 442.71 | 448.04 | 835,757 | -13.12(-2.84%) |
May 25, 2018 | 461.16 | 461.16 | 461.16 | 0 | -1.04(-0.23%) | |
May 24, 2018 | 464.00 | 464.00 | 456.95 | 462.20 | 483,324 | -1.56(-0.34%) |
May 23, 2018 | 462.96 | 463.88 | 456.15 | 463.76 | 441,943 | -3.61(-0.77%) |
May 22, 2018 | 466.99 | 469.68 | 466.50 | 467.37 | 473,943 | +2.91(+0.63%) |
May 21, 2018 | 463.20 | 468.31 | 463.20 | 464.46 | 420,151 | +4.26(+0.93%) |
May 18, 2018 | 458.31 | 461.42 | 456.73 | 460.20 | 606,965 | +2.49(+0.54%) |
May 17, 2018 | 456.36 | 458.94 | 453.80 | 457.71 | 427,948 | +1.44(+0.31%) |
May 16, 2018 | 456.61 | 459.29 | 453.26 | 456.28 | 555,638 | +0.59(+0.13%) |
May 15, 2018 | 458.03 | 460.34 | 453.58 | 455.69 | 539,605 | -5.60(-1.21%) |
May 14, 2018 | 463.19 | 465.40 | 458.15 | 461.29 | 486,180 | -0.57(-0.12%) |
May 11, 2018 | 459.57 | 463.43 | 457.38 | 461.86 | 463,009 | +3.56(+0.78%) |
May 10, 2018 | 454.69 | 460.72 | 453.94 | 458.29 | 617,214 | +4.20(+0.92%) |
May 09, 2018 | 446.60 | 455.06 | 446.24 | 454.10 | 556,009 | +9.76(+2.20%) |
May 08, 2018 | 440.77 | 451.25 | 440.77 | 444.34 | 741,924 | -3.14(-0.70%) |
May 07, 2018 | 446.33 | 450.16 | 443.51 | 447.47 | 428,985 | +2.74(+0.61%) |
May 04, 2018 | 433.02 | 450.80 | 432.13 | 444.74 | 704,242 | +7.46(+1.71%) |
May 03, 2018 | 439.13 | 439.44 | 428.03 | 437.28 | 798,643 | -2.67(-0.61%) |
May 02, 2018 | 442.27 | 445.82 | 439.30 | 439.94 | 513,312 | -2.72(-0.61%) |
May 01, 2018 | 442.66 | 445.35 | 437.73 | 442.66 | 488,066 | -3.02(-0.68%) |
Apr 30, 2018 | 449.01 | 451.90 | 444.97 | 445.68 | 562,690 | -2.69(-0.60%) |
Apr 27, 2018 | 447.98 | 449.49 | 444.24 | 448.37 | 434,030 | +1.65(+0.37%) |
Apr 26, 2018 | 438.42 | 449.95 | 437.56 | 446.72 | 834,199 | +8.97(+2.05%) |
Apr 25, 2018 | 439.27 | 440.98 | 435.10 | 437.75 | 837,577 | -1.26(-0.29%) |
Apr 24, 2018 | 446.75 | 447.03 | 435.13 | 439.01 | 1,203,840 | -5.25(-1.18%) |
Apr 23, 2018 | 448.82 | 449.84 | 443.15 | 444.27 | 572,494 | -3.91(-0.87%) |
Apr 20, 2018 | 449.37 | 450.87 | 444.92 | 448.18 | 748,119 | -0.55(-0.12%) |
Apr 19, 2018 | 447.52 | 450.29 | 446.11 | 448.72 | 614,730 | +1.57(+0.35%) |
Apr 18, 2018 | 451.68 | 451.68 | 446.21 | 447.15 | 786,114 | -3.09(-0.69%) |
Apr 17, 2018 | 451.45 | 453.11 | 448.07 | 450.24 | 1,600,470 | +1.70(+0.38%) |
Apr 16, 2018 | 451.23 | 454.19 | 448.39 | 448.54 | 923,858 | +0.07(+0.02%) |
Apr 13, 2018 | 460.93 | 460.93 | 445.34 | 448.47 | 572,395 | -7.04(-1.55%) |
Apr 12, 2018 | 453.23 | 462.76 | 452.09 | 455.52 | 782,362 | +6.58(+1.47%) |
Apr 11, 2018 | 450.46 | 455.89 | 447.53 | 448.94 | 642,852 | -7.39(-1.62%) |
Apr 10, 2018 | 452.02 | 460.53 | 451.23 | 456.33 | 731,977 | +10.96(+2.46%) |
Apr 09, 2018 | 450.48 | 456.50 | 444.59 | 445.37 | 654,725 | +1.04(+0.23%) |
Apr 06, 2018 | 452.43 | 456.16 | 438.65 | 444.33 | 606,751 | -15.79(-3.43%) |
Apr 05, 2018 | 459.55 | 465.40 | 457.64 | 460.12 | 463,721 | +1.79(+0.39%) |
Apr 04, 2018 | 440.78 | 459.97 | 440.68 | 458.34 | 551,413 | +6.48(+1.43%) |
Apr 03, 2018 | 446.49 | 452.85 | 442.92 | 451.86 | 662,258 | +8.31(+1.87%) |
Apr 02, 2018 | 459.57 | 461.29 | 435.90 | 443.54 | 873,019 | -19.42(-4.19%) |
Mar 29, 2018 | 462.96 | 462.96 | 462.96 | 0 | +11.70(+2.59%) | |
Mar 28, 2018 | 456.68 | 458.52 | 447.88 | 451.26 | 581,339 | -3.49(-0.77%) |
Mar 27, 2018 | 463.03 | 466.01 | 450.85 | 454.75 | 598,334 | -7.36(-1.59%) |
Mar 26, 2018 | 452.86 | 462.83 | 449.16 | 462.11 | 786,274 | +16.74(+3.76%) |
Mar 23, 2018 | 463.36 | 463.36 | 443.16 | 445.36 | 766,921 | -15.63(-3.39%) |
Mar 22, 2018 | 475.28 | 477.02 | 460.11 | 460.99 | 817,917 | -21.14(-4.39%) |
Mar 21, 2018 | 477.39 | 490.09 | 476.06 | 482.14 | 561,821 | +5.67(+1.19%) |
Mar 20, 2018 | 476.48 | 476.74 | 471.75 | 476.46 | 445,977 | +3.15(+0.67%) |
Mar 19, 2018 | 481.87 | 481.98 | 468.40 | 473.31 | 648,877 | -8.40(-1.74%) |
Mar 16, 2018 | 477.55 | 483.61 | 476.91 | 481.71 | 721,833 | +4.90(+1.03%) |
Mar 15, 2018 | 478.80 | 481.68 | 475.04 | 476.81 | 366,508 | -0.88(-0.18%) |
Mar 14, 2018 | 484.27 | 484.27 | 476.50 | 477.69 | 399,536 | -4.36(-0.90%) |
Mar 13, 2018 | 493.33 | 494.44 | 480.44 | 482.05 | 558,769 | -6.61(-1.35%) |
Mar 12, 2018 | 494.26 | 494.65 | 486.28 | 488.66 | 480,828 | -4.61(-0.93%) |
Mar 09, 2018 | 477.15 | 494.52 | 477.15 | 493.26 | 953,310 | +20.33(+4.30%) |
Mar 08, 2018 | 469.07 | 473.77 | 467.49 | 472.93 | 689,310 | +5.09(+1.09%) |
Mar 07, 2018 | 468.77 | 460.06 | 467.84 | 545,144 | -1.05(-0.22%) | |
Mar 06, 2018 | 469.18 | 461.61 | 468.89 | 453,354 | +5.37(+1.16%) | |
Mar 05, 2018 | 452.80 | 464.29 | 451.75 | 463.52 | 452,413 | +6.53(+1.43%) |
Mar 02, 2018 | 450.74 | 458.88 | 448.08 | 457.00 | 748,701 | +1.70(+0.37%) |
Mar 01, 2018 | 466.36 | 466.72 | 448.03 | 455.30 | 916,283 | -11.77(-2.52%) |
Feb 28, 2018 | 471.58 | 481.50 | 466.56 | 467.07 | 838,305 | -2.84(-0.60%) |
Feb 27, 2018 | 477.71 | 480.72 | 469.90 | 469.91 | 725,102 | -9.52(-1.99%) |
Feb 26, 2018 | 470.23 | 479.64 | 468.14 | 479.43 | 752,371 | +12.09(+2.59%) |
Feb 23, 2018 | 462.25 | 467.48 | 460.80 | 467.34 | 431,307 | +8.69(+1.89%) |
Feb 22, 2018 | 456.92 | 458.65 | 736,481 | -3.43(-0.74%) | ||
Feb 21, 2018 | 461.26 | 472.70 | 461.11 | 462.08 | 568,711 | +0.82(+0.18%) |
Feb 20, 2018 | 459.90 | 464.52 | 456.71 | 461.26 | 625,982 | +1.28(+0.28%) |
Feb 16, 2018 | 459.99 | 459.99 | 459.99 | 0 | +0.38(+0.08%) | |
Feb 15, 2018 | 464.50 | 465.61 | 451.55 | 459.61 | 762,217 | +0.60(+0.13%) |
Feb 14, 2018 | 440.26 | 459.35 | 438.99 | 459.00 | 773,295 | +15.87(+3.58%) |
Feb 13, 2018 | 443.13 | 607,693 | -3.49(-0.78%) | |||
Feb 12, 2018 | 447.42 | 452.37 | 441.95 | 446.62 | 721,594 | +3.29(+0.74%) |
Feb 09, 2018 | 439.54 | 447.14 | 425.06 | 443.33 | 1,104,074 | +10.31(+2.38%) |
Feb 08, 2018 | 454.15 | 456.07 | 432.71 | 433.02 | 1,220,679 | -19.45(-4.30%) |
Feb 07, 2018 | 454.95 | 456.47 | 452.25 | 452.47 | 787,258 | -2.52(-0.55%) |
Feb 06, 2018 | 434.24 | 457.79 | 431.22 | 454.99 | 1,262,925 | +2.31(+0.51%) |
Feb 05, 2018 | 459.04 | 470.13 | 440.77 | 452.68 | 1,317,645 | -13.45(-2.89%) |
Feb 02, 2018 | 480.53 | 480.53 | 463.99 | 466.12 | 950,656 | -14.34(-2.98%) |
Feb 01, 2018 | 477.25 | 482.41 | 474.99 | 480.47 | 775,882 | +2.88(+0.60%) |
Jan 31, 2018 | 480.14 | 481.98 | 475.76 | 477.58 | 782,793 | -0.42(-0.09%) |
Jan 30, 2018 | 484.60 | 485.81 | 477.91 | 478.00 | 1,001,220 | -10.31(-2.11%) |
Jan 29, 2018 | 497.76 | 497.76 | 488.13 | 488.31 | 718,572 | -10.52(-2.11%) |
Jan 26, 2018 | 491.54 | 498.96 | 490.61 | 498.84 | 607,696 | +9.61(+1.96%) |
Jan 25, 2018 | 497.31 | 497.35 | 487.06 | 489.23 | 1,049,833 | -10.35(-2.07%) |
Jan 24, 2018 | 503.17 | 503.64 | 495.76 | 499.58 | 733,884 | -1.71(-0.34%) |
Jan 23, 2018 | 504.11 | 505.40 | 500.20 | 501.29 | 745,902 | -3.04(-0.60%) |
Jan 22, 2018 | 503.65 | 504.48 | 494.75 | 504.33 | 991,985 | +2.55(+0.51%) |
Jan 19, 2018 | 495.28 | 502.03 | 493.93 | 501.78 | 695,985 | +9.39(+1.91%) |
Jan 18, 2018 | 490.74 | 496.63 | 488.82 | 492.39 | 964,337 | +2.30(+0.47%) |
Jan 17, 2018 | 482.18 | 491.89 | 480.55 | 490.09 | 1,157,357 | +11.48(+2.40%) |
Jan 16, 2018 | 478.28 | 486.10 | 476.95 | 478.61 | 1,604,824 | +6.35(+1.34%) |
Jan 12, 2018 | 472.25 | 472.25 | 472.25 | 0 | +14.97(+3.27%) | |
Jan 11, 2018 | 454.08 | 458.16 | 451.07 | 457.28 | 900,792 | +5.40(+1.19%) |
Jan 10, 2018 | 454.35 | 455.55 | 450.36 | 451.89 | 568,961 | -2.01(-0.44%) |
Jan 09, 2018 | 449.70 | 459.05 | 449.34 | 453.90 | 638,268 | +3.78(+0.84%) |
Jan 08, 2018 | 445.40 | 450.31 | 445.04 | 450.12 | 660,532 | +3.33(+0.75%) |
Jan 05, 2018 | 445.33 | 447.10 | 442.81 | 446.79 | 568,132 | +3.77(+0.85%) |
Jan 04, 2018 | 439.07 | 443.16 | 437.81 | 443.01 | 458,571 | +5.77(+1.32%) |
Jan 03, 2018 | 432.41 | 437.58 | 431.99 | 437.24 | 527,850 | +4.56(+1.06%) |
Jan 02, 2018 | 441.01 | 441.01 | 430.56 | 432.67 | 620,088 | -4.03(-0.92%) |
Dec 29, 2017 | 436.70 | 436.70 | 436.70 | 0 | -3.63(-0.82%) | |
Dec 28, 2017 | 437.80 | 440.61 | 437.55 | 440.33 | 261,617 | +3.11(+0.71%) |
Dec 27, 2017 | 437.26 | 438.33 | 435.47 | 437.22 | 254,111 | +0.51(+0.12%) |
Dec 26, 2017 | 436.38 | 436.94 | 433.56 | 436.71 | 208,238 | +1.36(+0.31%) |
Dec 22, 2017 | 437.52 | 437.52 | 432.39 | 435.35 | 303,781 | -1.25(-0.29%) |
Dec 21, 2017 | 439.12 | 440.93 | 436.00 | 436.60 | 441,035 | -0.82(-0.19%) |
Dec 20, 2017 | 442.41 | 442.41 | 435.71 | 437.42 | 346,612 | -1.08(-0.25%) |
Dec 19, 2017 | 442.68 | 442.68 | 437.85 | 438.50 | 479,760 | -2.58(-0.59%) |
Dec 18, 2017 | 439.50 | 441.59 | 437.86 | 441.08 | 509,680 | +5.94(+1.37%) |
Dec 15, 2017 | 430.57 | 438.40 | 430.46 | 435.14 | 1,054,463 | +4.35(+1.01%) |
Dec 14, 2017 | 437.43 | 437.59 | 430.57 | 430.79 | 395,639 | -4.93(-1.13%) |
Dec 13, 2017 | 439.52 | 441.10 | 435.03 | 435.72 | 567,127 | -4.40(-1.00%) |
Dec 12, 2017 | 440.12 | 440.82 | 434.97 | 440.12 | 506,608 | +4.76(+1.09%) |
Dec 11, 2017 | 437.91 | 438.40 | 434.22 | 435.36 | 468,343 | -2.86(-0.65%) |
Dec 08, 2017 | 437.12 | 439.76 | 434.92 | 438.22 | 554,861 | +2.62(+0.60%) |
Dec 07, 2017 | 434.75 | 439.05 | 434.63 | 435.60 | 490,230 | +0.50(+0.12%) |
Dec 06, 2017 | 431.00 | 439.09 | 430.32 | 435.10 | 455,114 | -0.25(-0.06%) |
Dec 05, 2017 | 436.63 | 438.21 | 434.31 | 435.35 | 589,983 | -1.17(-0.27%) |
Dec 04, 2017 | 426.82 | 431.93 | 436.52 | 843,292 | +9.71(+2.27%) | |
Dec 01, 2017 | 424.77 | 428.79 | 419.01 | 426.82 | 676,030 | +2.88(+0.68%) |
Nov 30, 2017 | 426.26 | 430.54 | 422.56 | 423.94 | 1,266,420 | +0.31(+0.07%) |
Nov 29, 2017 | 419.40 | 427.44 | 417.94 | 423.62 | 809,836 | +6.56(+1.57%) |
Nov 28, 2017 | 408.42 | 417.48 | 406.60 | 417.06 | 529,165 | +9.39(+2.30%) |
Nov 27, 2017 | 406.60 | 409.54 | 406.20 | 407.67 | 401,175 | +1.88(+0.46%) |
Nov 24, 2017 | 406.97 | 408.48 | 405.45 | 405.79 | 158,940 | +0.68(+0.17%) |
Nov 22, 2017 | 407.03 | 409.38 | 404.59 | 405.11 | 313,716 | -2.05(-0.50%) |
Nov 21, 2017 | 404.07 | 408.33 | 403.49 | 407.16 | 521,270 | +5.57(+1.39%) |
Nov 20, 2017 | 401.77 | 402.94 | 399.96 | 401.59 | 463,700 | +0.66(+0.16%) |
Nov 17, 2017 | 399.03 | 405.38 | 398.96 | 400.93 | 597,710 | -0.03(-0.01%) |
Nov 16, 2017 | 400.27 | 401.23 | 398.03 | 400.95 | 292,601 | +2.98(+0.75%) |
Nov 15, 2017 | 395.74 | 399.48 | 392.27 | 397.98 | 556,139 | +0.04(+0.01%) |
Nov 14, 2017 | 391.82 | 398.07 | 391.29 | 397.93 | 432,668 | +4.52(+1.15%) |
Nov 13, 2017 | 391.11 | 393.69 | 390.00 | 393.42 | 590,045 | -0.61(-0.15%) |
Nov 10, 2017 | 394.30 | 396.61 | 392.11 | 394.02 | 360,028 | -0.65(-0.17%) |
Nov 09, 2017 | 397.01 | 399.24 | 391.22 | 394.68 | 537,897 | -4.74(-1.19%) |
Nov 08, 2017 | 399.36 | 400.88 | 398.37 | 399.41 | 428,207 | -0.99(-0.25%) |
Nov 07, 2017 | 401.96 | 405.61 | 399.44 | 400.40 | 284,256 | -1.89(-0.47%) |
Nov 06, 2017 | 404.95 | 405.83 | 401.82 | 402.30 | 285,644 | -2.96(-0.73%) |
Nov 03, 2017 | 400.29 | 406.15 | 399.33 | 405.26 | 515,021 | +3.54(+0.88%) |
Nov 02, 2017 | 397.07 | 403.40 | 396.98 | 401.71 | 625,191 | +4.76(+1.20%) |
Nov 01, 2017 | 400.27 | 400.81 | 396.54 | 396.95 | 531,715 | -1.30(-0.33%) |
Oct 31, 2017 | 399.01 | 400.24 | 397.75 | 398.25 | 488,339 | -1.24(-0.31%) |
Oct 30, 2017 | 402.06 | 402.34 | 398.90 | 399.49 | 379,585 | -2.40(-0.60%) |
Oct 27, 2017 | 400.67 | 404.20 | 398.11 | 401.89 | 511,471 | +1.40(+0.35%) |
Oct 26, 2017 | 399.40 | 402.04 | 398.12 | 400.50 | 585,437 | +3.66(+0.92%) |
Oct 25, 2017 | 400.70 | 401.62 | 393.45 | 396.83 | 761,370 | -3.87(-0.96%) |
Oct 24, 2017 | 404.02 | 404.56 | 399.28 | 400.70 | 603,374 | -0.57(-0.14%) |
Oct 23, 2017 | 403.46 | 405.56 | 400.71 | 401.27 | 516,484 | -1.89(-0.47%) |
Oct 20, 2017 | 414.29 | 414.29 | 401.94 | 403.15 | 629,121 | -0.14(-0.04%) |
Oct 19, 2017 | 400.94 | 404.01 | 399.45 | 403.30 | 548,750 | -0.60(-0.15%) |
Oct 18, 2017 | 403.84 | 404.22 | 401.23 | 403.90 | 490,530 | +1.65(+0.41%) |
Oct 17, 2017 | 403.66 | 404.71 | 399.92 | 402.25 | 510,404 | -2.04(-0.50%) |
Oct 16, 2017 | 403.16 | 404.95 | 401.55 | 404.29 | 503,009 | +2.09(+0.52%) |
Oct 13, 2017 | 406.44 | 409.02 | 401.84 | 402.20 | 756,369 | -4.31(-1.06%) |
Oct 12, 2017 | 402.63 | 410.44 | 400.93 | 406.51 | 1,467,965 | +5.63(+1.41%) |
Oct 11, 2017 | 400.94 | 401.25 | 389.23 | 400.88 | 1,219,769 | +7.14(+1.81%) |
Oct 10, 2017 | 391.84 | 393.74 | 390.47 | 393.74 | 812,849 | +2.57(+0.66%) |
Oct 09, 2017 | 393.25 | 394.01 | 390.50 | 391.17 | 401,514 | -0.65(-0.17%) |
Oct 06, 2017 | 392.84 | 394.06 | 388.58 | 391.82 | 542,132 | -1.02(-0.26%) |
Oct 05, 2017 | 387.88 | 393.84 | 386.52 | 392.84 | 760,146 | +5.51(+1.42%) |
Oct 04, 2017 | 381.35 | 387.35 | 379.78 | 387.33 | 993,633 | +6.02(+1.58%) |
Oct 03, 2017 | 380.14 | 381.40 | 377.99 | 381.30 | 639,998 | +0.71(+0.19%) |
Oct 02, 2017 | 378.71 | 381.05 | 378.11 | 380.59 | 492,863 | +2.42(+0.64%) |
Sep 29, 2017 | 376.41 | 379.39 | 375.19 | 378.17 | 541,162 | +0.83(+0.22%) |
Sep 28, 2017 | 373.87 | 377.80 | 371.77 | 377.35 | 559,836 | +6.52(+1.76%) |
Sep 27, 2017 | 371.06 | 366.99 | 370.82 | 484,931 | +3.38(+0.92%) | |
Sep 26, 2017 | 371.04 | 371.04 | 366.93 | 367.44 | 364,630 | -2.73(-0.74%) |
Sep 25, 2017 | 368.36 | 370.32 | 366.41 | 370.17 | 341,156 | +1.81(+0.49%) |
Sep 22, 2017 | 366.28 | 369.76 | 365.33 | 368.36 | 337,904 | +1.57(+0.43%) |
Sep 21, 2017 | 367.72 | 368.68 | 364.90 | 366.79 | 346,769 | -0.37(-0.10%) |
Sep 20, 2017 | 367.42 | 368.12 | 364.87 | 367.16 | 471,571 | +1.42(+0.39%) |
Sep 19, 2017 | 364.30 | 366.86 | 362.83 | 365.74 | 427,865 | +2.50(+0.69%) |
Sep 18, 2017 | 363.20 | 365.17 | 362.49 | 363.25 | 539,162 | +0.61(+0.17%) |
Sep 15, 2017 | 363.20 | 357.91 | 362.64 | 1,005,154 | +2.56(+0.71%) | |
Sep 14, 2017 | 360.16 | 361.18 | 359.01 | 360.07 | 553,623 | +0.14(+0.04%) |
Sep 13, 2017 | 362.34 | 362.37 | 358.72 | 359.93 | 474,540 | -2.58(-0.71%) |
Sep 12, 2017 | 360.45 | 362.62 | 359.23 | 362.51 | 394,730 | +3.83(+1.07%) |
Sep 11, 2017 | 353.14 | 360.37 | 353.14 | 358.68 | 523,973 | +6.84(+1.94%) |
Sep 08, 2017 | 349.48 | 353.37 | 349.03 | 351.83 | 374,082 | +1.44(+0.41%) |
Sep 07, 2017 | 350.52 | 346.30 | 350.40 | 571,380 | +1.74(+0.50%) | |
Sep 06, 2017 | 351.35 | 352.74 | 348.40 | 348.65 | 507,756 | -1.23(-0.35%) |
Sep 05, 2017 | 354.81 | 356.52 | 349.37 | 349.89 | 729,951 | -6.88(-1.93%) |
Sep 01, 2017 | 357.25 | 358.88 | 355.79 | 356.76 | 522,500 | +2.34(+0.66%) |
Aug 31, 2017 | 351.63 | 355.50 | 351.49 | 354.42 | 593,753 | +4.49(+1.28%) |
Aug 30, 2017 | 348.72 | 351.39 | 348.01 | 349.93 | 481,466 | +1.74(+0.50%) |
Aug 29, 2017 | 345.14 | 349.34 | 343.56 | 348.19 | 601,241 | -0.18(-0.05%) |
Aug 28, 2017 | 350.88 | 352.09 | 347.84 | 348.37 | 594,008 | -1.71(-0.49%) |
Aug 25, 2017 | 350.96 | 352.95 | 349.95 | 350.07 | 555,080 | +0.36(+0.10%) |
Aug 24, 2017 | 352.60 | 353.09 | 349.54 | 349.71 | 366,914 | -1.79(-0.51%) |
Aug 23, 2017 | 351.79 | 353.34 | 350.11 | 351.50 | 460,779 | -2.78(-0.78%) |
Aug 22, 2017 | 350.24 | 355.04 | 350.24 | 354.28 | 424,119 | +5.05(+1.44%) |
Aug 21, 2017 | 350.06 | 350.06 | 346.23 | 349.23 | 625,772 | -0.99(-0.28%) |
Aug 18, 2017 | 350.78 | 352.92 | 348.40 | 350.23 | 1,207,267 | -2.85(-0.81%) |
Aug 17, 2017 | 358.94 | 360.13 | 352.87 | 353.07 | 527,911 | -6.00(-1.67%) |
Aug 16, 2017 | 363.00 | 363.02 | 358.61 | 359.07 | 387,914 | -0.99(-0.28%) |
Aug 15, 2017 | 361.43 | 362.48 | 358.96 | 360.06 | 443,429 | +0.16(+0.04%) |
Aug 14, 2017 | 359.68 | 361.32 | 358.38 | 359.90 | 539,944 | +3.28(+0.92%) |
Aug 11, 2017 | 354.93 | 360.05 | 354.93 | 356.62 | 959,898 | +1.24(+0.35%) |
Aug 10, 2017 | 360.58 | 361.58 | 355.13 | 355.39 | 580,598 | -7.27(-2.01%) |
Aug 09, 2017 | 358.43 | 362.85 | 357.55 | 362.66 | 417,482 | +2.12(+0.59%) |
Aug 08, 2017 | 359.68 | 363.15 | 359.02 | 360.54 | 473,021 | +0.80(+0.22%) |
Aug 07, 2017 | 359.05 | 360.49 | 358.19 | 359.74 | 332,402 | +1.14(+0.32%) |
Aug 04, 2017 | 360.37 | 360.81 | 358.16 | 358.60 | 490,750 | +0.42(+0.12%) |
Aug 03, 2017 | 356.78 | 359.09 | 356.49 | 358.18 | 525,705 | +0.39(+0.11%) |
Aug 02, 2017 | 360.32 | 361.48 | 356.78 | 357.79 | 469,665 | -3.73(-1.03%) |
Aug 01, 2017 | 361.26 | 362.17 | 359.28 | 361.52 | 524,214 | +2.90(+0.81%) |
Jul 31, 2017 | 358.57 | 359.84 | 357.04 | 358.62 | 696,226 | +2.13(+0.60%) |
Jul 28, 2017 | 357.33 | 358.25 | 354.72 | 356.49 | 529,551 | -1.27(-0.35%) |
Jul 27, 2017 | 365.27 | 366.03 | 354.77 | 357.76 | 640,238 | -6.05(-1.66%) |
Jul 26, 2017 | 363.58 | 366.18 | 362.59 | 363.81 | 879,214 | +1.14(+0.32%) |
Jul 25, 2017 | 363.21 | 364.90 | 361.65 | 362.67 | 631,533 | +2.55(+0.71%) |
Jul 24, 2017 | 359.53 | 360.76 | 359.31 | 360.12 | 442,875 | -0.28(-0.08%) |
Jul 21, 2017 | 358.17 | 361.15 | 357.71 | 360.40 | 524,131 | +1.15(+0.32%) |
Jul 20, 2017 | 359.52 | 357.35 | 359.25 | 471,664 | +0.69(+0.19%) | |
Jul 19, 2017 | 360.73 | 361.18 | 357.13 | 358.56 | 615,578 | -0.35(-0.10%) |
Jul 18, 2017 | 354.74 | 359.14 | 353.29 | 358.91 | 1,008,671 | +1.89(+0.53%) |
Jul 17, 2017 | 359.85 | 363.02 | 355.55 | 357.02 | 1,483,071 | -11.53(-3.13%) |
Jul 14, 2017 | 366.94 | 372.32 | 365.96 | 368.55 | 911,334 | +0.39(+0.11%) |
Jul 13, 2017 | 367.13 | 368.74 | 365.86 | 368.16 | 568,058 | +2.18(+0.60%) |
Jul 12, 2017 | 364.48 | 367.01 | 363.33 | 365.98 | 557,355 | +2.84(+0.78%) |
Jul 11, 2017 | 367.20 | 367.43 | 361.26 | 363.14 | 603,451 | -3.64(-0.99%) |
Jul 10, 2017 | 362.97 | 368.97 | 362.57 | 366.78 | 614,965 | +3.24(+0.89%) |
Jul 07, 2017 | 359.47 | 364.09 | 358.13 | 363.54 | 463,836 | +6.05(+1.69%) |
Jul 06, 2017 | 359.00 | 360.33 | 357.28 | 357.49 | 399,814 | -3.01(-0.83%) |
Jul 05, 2017 | 360.54 | 361.47 | 358.39 | 360.50 | 531,353 | -0.04(-0.01%) |
Jul 03, 2017 | 358.10 | 362.30 | 357.36 | 360.54 | 451,832 | +5.39(+1.52%) |
Jun 30, 2017 | 358.00 | 358.90 | 355.04 | 355.15 | 597,063 | -0.70(-0.20%) |
Jun 29, 2017 | 361.45 | 362.24 | 354.01 | 355.85 | 890,731 | -3.03(-0.85%) |
Jun 28, 2017 | 358.44 | 359.17 | 355.33 | 358.88 | 465,521 | +3.97(+1.12%) |
Jun 27, 2017 | 358.06 | 358.59 | 354.66 | 354.92 | 495,841 | -2.15(-0.60%) |
Jun 26, 2017 | 356.14 | 358.36 | 355.02 | 357.07 | 463,435 | +2.58(+0.73%) |
Jun 23, 2017 | 356.78 | 358.28 | 353.34 | 354.49 | 965,495 | -1.30(-0.37%) |
Jun 22, 2017 | 353.37 | 357.11 | 352.66 | 355.79 | 427,939 | +2.04(+0.58%) |
Jun 21, 2017 | 357.99 | 358.20 | 353.41 | 353.75 | 690,469 | -3.32(-0.93%) |
Jun 20, 2017 | 358.59 | 359.57 | 356.94 | 357.07 | 579,833 | -3.10(-0.86%) |
Jun 19, 2017 | 355.85 | 360.25 | 354.77 | 360.17 | 681,568 | +6.62(+1.87%) |
Jun 16, 2017 | 355.83 | 356.04 | 352.87 | 353.56 | 1,406,013 | -1.56(-0.44%) |
Jun 15, 2017 | 352.12 | 355.33 | 352.12 | 355.12 | 565,841 | +0.74(+0.21%) |
Jun 14, 2017 | 351.33 | 354.48 | 350.42 | 354.38 | 617,614 | +1.83(+0.52%) |
Jun 13, 2017 | 352.55 | 354.18 | 350.49 | 352.55 | 444,613 | +0.84(+0.24%) |
Jun 12, 2017 | 351.23 | 353.13 | 349.55 | 351.70 | 932,707 | -0.16(-0.05%) |
Jun 09, 2017 | 350.24 | 352.32 | 349.23 | 351.87 | 807,858 | +2.75(+0.79%) |
Jun 08, 2017 | 351.13 | 347.75 | 349.12 | 812,760 | +1.20(+0.35%) | |
Jun 07, 2017 | 349.32 | 349.63 | 347.47 | 347.91 | 694,991 | -0.02(-0.01%) |
Jun 06, 2017 | 345.82 | 350.23 | 345.60 | 347.94 | 794,398 | -0.33(-0.09%) |
Jun 05, 2017 | 348.69 | 351.20 | 348.00 | 348.27 | 505,120 | -0.41(-0.12%) |
Jun 02, 2017 | 346.23 | 350.21 | 344.91 | 348.68 | 1,045,987 | +1.12(+0.32%) |