Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 200.15 | 201.36 | 198.02 | 198.48 | 3,370,797 | -1.73(-0.86%) |
May 30, 2018 | 198.35 | 200.49 | 197.20 | 200.21 | 1,345,814 | +3.23(+1.64%) |
May 29, 2018 | 198.82 | 198.82 | 195.80 | 196.97 | 1,541,513 | -3.42(-1.71%) |
May 25, 2018 | 200.40 | 200.40 | 200.40 | 0 | -1.68(-0.83%) | |
May 24, 2018 | 202.90 | 203.65 | 201.62 | 202.07 | 1,132,324 | -0.58(-0.29%) |
May 23, 2018 | 200.85 | 203.40 | 200.85 | 202.65 | 1,579,862 | +0.64(+0.31%) |
May 22, 2018 | 206.46 | 206.46 | 201.38 | 202.02 | 1,316,382 | -2.88(-1.41%) |
May 21, 2018 | 202.27 | 205.26 | 201.82 | 204.90 | 1,460,974 | +3.36(+1.67%) |
May 18, 2018 | 200.55 | 201.87 | 199.90 | 201.54 | 1,128,730 | +0.71(+0.35%) |
May 17, 2018 | 201.58 | 202.03 | 200.04 | 200.84 | 1,363,690 | -0.58(-0.29%) |
May 16, 2018 | 201.05 | 202.40 | 200.34 | 201.42 | 1,340,567 | +0.11(+0.05%) |
May 15, 2018 | 202.41 | 203.67 | 200.25 | 201.31 | 1,439,886 | -2.18(-1.07%) |
May 14, 2018 | 201.99 | 204.06 | 201.85 | 203.49 | 1,207,952 | +1.74(+0.86%) |
May 11, 2018 | 202.30 | 203.05 | 200.25 | 201.75 | 1,039,622 | -0.22(-0.11%) |
May 10, 2018 | 200.65 | 202.65 | 199.82 | 201.97 | 1,074,083 | +1.88(+0.94%) |
May 09, 2018 | 199.26 | 201.03 | 195.92 | 200.09 | 1,160,201 | +1.83(+0.92%) |
May 08, 2018 | 201.04 | 201.53 | 196.88 | 198.26 | 1,637,568 | -3.43(-1.70%) |
May 07, 2018 | 201.60 | 203.15 | 201.17 | 201.69 | 1,115,805 | +0.47(+0.23%) |
May 04, 2018 | 202.47 | 203.23 | 199.63 | 201.23 | 1,610,547 | -2.21(-1.09%) |
May 03, 2018 | 206.36 | 206.36 | 199.18 | 203.44 | 1,882,194 | -2.74(-1.33%) |
May 02, 2018 | 208.54 | 209.68 | 206.18 | 206.18 | 1,572,170 | -3.15(-1.51%) |
May 01, 2018 | 206.70 | 209.42 | 206.62 | 209.34 | 1,127,606 | +1.65(+0.79%) |
Apr 30, 2018 | 210.71 | 211.34 | 207.64 | 207.69 | 1,512,264 | -2.14(-1.02%) |
Apr 27, 2018 | 208.56 | 210.12 | 207.45 | 209.83 | 1,046,772 | +1.23(+0.59%) |
Apr 26, 2018 | 206.20 | 208.87 | 205.42 | 208.60 | 991,546 | +3.05(+1.48%) |
Apr 25, 2018 | 206.02 | 206.81 | 203.97 | 205.56 | 1,253,038 | -1.25(-0.60%) |
Apr 24, 2018 | 209.38 | 210.37 | 204.87 | 206.80 | 1,165,658 | -1.92(-0.92%) |
Apr 23, 2018 | 209.47 | 209.59 | 207.64 | 208.72 | 835,541 | +0.12(+0.06%) |
Apr 20, 2018 | 211.22 | 211.27 | 207.85 | 208.59 | 1,119,142 | -2.11(-1.00%) |
Apr 19, 2018 | 209.95 | 211.50 | 209.43 | 210.71 | 1,165,074 | +0.76(+0.36%) |
Apr 18, 2018 | 209.52 | 210.49 | 208.39 | 209.94 | 842,223 | +0.86(+0.41%) |
Apr 17, 2018 | 206.84 | 209.59 | 205.47 | 209.08 | 1,239,092 | +3.46(+1.68%) |
Apr 16, 2018 | 203.20 | 207.18 | 202.63 | 205.63 | 1,313,874 | +3.76(+1.86%) |
Apr 13, 2018 | 201.12 | 202.83 | 200.31 | 201.87 | 1,074,217 | +1.72(+0.86%) |
Apr 12, 2018 | 200.49 | 201.21 | 199.37 | 200.15 | 1,038,094 | +1.20(+0.60%) |
Apr 11, 2018 | 198.99 | 200.01 | 198.00 | 198.94 | 968,319 | -1.38(-0.69%) |
Apr 10, 2018 | 198.36 | 203.01 | 198.12 | 200.32 | 1,899,122 | +5.60(+2.87%) |
Apr 09, 2018 | 193.67 | 197.31 | 193.19 | 194.73 | 1,315,330 | +1.70(+0.88%) |
Apr 06, 2018 | 195.76 | 196.85 | 190.07 | 193.02 | 1,474,376 | -4.15(-2.10%) |
Apr 05, 2018 | 196.89 | 197.58 | 195.32 | 197.17 | 1,164,862 | +1.21(+0.62%) |
Apr 04, 2018 | 192.15 | 196.25 | 191.11 | 195.96 | 1,768,039 | +1.75(+0.90%) |
Apr 03, 2018 | 191.57 | 194.38 | 189.75 | 194.21 | 1,633,304 | +3.15(+1.65%) |
Apr 02, 2018 | 193.46 | 193.98 | 188.29 | 191.05 | 1,672,452 | -3.04(-1.57%) |
Mar 29, 2018 | 194.10 | 194.10 | 194.10 | 0 | +3.82(+2.01%) | |
Mar 28, 2018 | 191.51 | 192.46 | 189.71 | 190.27 | 1,073,953 | -0.53(-0.28%) |
Mar 27, 2018 | 193.30 | 194.37 | 189.64 | 190.80 | 1,520,367 | -2.00(-1.04%) |
Mar 26, 2018 | 190.76 | 193.11 | 189.06 | 192.80 | 1,283,148 | +4.17(+2.21%) |
Mar 23, 2018 | 191.81 | 192.76 | 188.45 | 188.63 | 1,967,825 | -2.37(-1.24%) |
Mar 22, 2018 | 194.77 | 196.44 | 190.92 | 191.01 | 1,137,812 | -4.70(-2.40%) |
Mar 21, 2018 | 197.41 | 197.65 | 195.18 | 195.71 | 841,831 | -1.25(-0.64%) |
Mar 20, 2018 | 197.28 | 198.03 | 196.11 | 196.97 | 799,874 | +0.33(+0.17%) |
Mar 19, 2018 | 199.93 | 200.24 | 195.33 | 196.63 | 1,297,184 | -3.35(-1.68%) |
Mar 16, 2018 | 200.99 | 201.53 | 199.92 | 199.98 | 1,620,413 | -0.79(-0.39%) |
Mar 15, 2018 | 200.61 | 202.45 | 199.71 | 200.77 | 999,614 | +0.56(+0.28%) |
Mar 14, 2018 | 201.14 | 201.47 | 199.00 | 200.21 | 1,467,523 | -0.29(-0.15%) |
Mar 13, 2018 | 203.31 | 203.39 | 200.28 | 200.50 | 1,066,995 | -1.48(-0.73%) |
Mar 12, 2018 | 203.77 | 204.04 | 201.75 | 201.98 | 1,186,875 | -0.56(-0.27%) |
Mar 09, 2018 | 201.05 | 203.54 | 199.28 | 202.54 | 1,632,083 | +2.40(+1.20%) |
Mar 08, 2018 | 196.09 | 200.64 | 196.08 | 200.14 | 1,252,035 | +4.56(+2.33%) |
Mar 07, 2018 | 195.93 | 195.58 | 1,134,072 | +1.91(+0.99%) | ||
Mar 06, 2018 | 194.52 | 195.86 | 192.15 | 193.67 | 1,637,667 | -0.28(-0.14%) |
Mar 05, 2018 | 193.70 | 194.89 | 192.15 | 193.94 | 1,991,560 | -0.34(-0.18%) |
Mar 02, 2018 | 193.36 | 195.25 | 192.98 | 194.28 | 1,136,072 | -0.42(-0.22%) |
Mar 01, 2018 | 197.81 | 198.00 | 192.33 | 194.70 | 1,727,873 | -3.48(-1.76%) |
Feb 28, 2018 | 201.12 | 203.43 | 198.08 | 198.18 | 1,461,794 | -2.71(-1.35%) |
Feb 27, 2018 | 201.39 | 203.83 | 200.89 | 200.89 | 1,477,953 | +0.02(+0.01%) |
Feb 26, 2018 | 197.80 | 201.09 | 197.38 | 200.87 | 1,350,741 | +4.19(+2.13%) |
Feb 23, 2018 | 195.86 | 196.73 | 194.13 | 196.68 | 816,890 | +1.80(+0.93%) |
Feb 22, 2018 | 196.23 | 197.65 | 194.34 | 194.88 | 888,635 | -0.34(-0.17%) |
Feb 21, 2018 | 196.49 | 199.37 | 195.19 | 195.22 | 1,157,774 | -1.00(-0.51%) |
Feb 20, 2018 | 199.30 | 199.30 | 195.24 | 196.22 | 1,254,798 | -2.72(-1.37%) |
Feb 16, 2018 | 198.94 | 198.94 | 198.94 | 0 | +0.32(+0.16%) | |
Feb 15, 2018 | 197.85 | 199.19 | 195.35 | 198.62 | 1,101,220 | +2.28(+1.16%) |
Feb 14, 2018 | 191.40 | 196.79 | 191.05 | 196.34 | 1,482,034 | +4.06(+2.11%) |
Feb 13, 2018 | 193.69 | 193.69 | 190.46 | 192.27 | 1,973,502 | -3.12(-1.59%) |
Feb 12, 2018 | 195.64 | 196.60 | 194.29 | 195.39 | 2,596,866 | +1.56(+0.81%) |
Feb 09, 2018 | 189.77 | 195.33 | 187.37 | 193.83 | 2,274,516 | +5.09(+2.70%) |
Feb 08, 2018 | 198.07 | 198.69 | 188.56 | 188.74 | 3,360,619 | -9.35(-4.72%) |
Feb 07, 2018 | 203.46 | 203.09 | 197.21 | 198.09 | 2,926,578 | -5.00(-2.46%) |
Feb 06, 2018 | 193.70 | 209.07 | 191.92 | 203.09 | 3,224,772 | -2.91(-1.41%) |
Feb 05, 2018 | 212.22 | 212.23 | 202.94 | 206.00 | 2,015,566 | -5.65(-2.67%) |
Feb 02, 2018 | 214.73 | 215.51 | 211.28 | 211.65 | 1,508,446 | -3.94(-1.83%) |
Feb 01, 2018 | 215.20 | 217.37 | 214.41 | 215.59 | 1,242,796 | -1.27(-0.58%) |
Jan 31, 2018 | 217.60 | 217.60 | 215.71 | 216.86 | 1,707,797 | -0.50(-0.23%) |
Jan 30, 2018 | 217.00 | 218.41 | 215.23 | 217.36 | 1,392,811 | -1.28(-0.58%) |
Jan 29, 2018 | 219.86 | 221.72 | 218.06 | 218.63 | 1,441,790 | -1.21(-0.55%) |
Jan 26, 2018 | 218.07 | 219.88 | 214.51 | 219.84 | 1,793,888 | +3.51(+1.62%) |
Jan 25, 2018 | 213.92 | 218.11 | 213.57 | 216.33 | 1,678,736 | +3.31(+1.55%) |
Jan 24, 2018 | 210.78 | 213.70 | 209.97 | 213.02 | 1,151,356 | +3.51(+1.67%) |
Jan 23, 2018 | 210.69 | 211.43 | 209.18 | 209.51 | 1,341,308 | -1.78(-0.84%) |
Jan 22, 2018 | 208.94 | 211.32 | 208.22 | 211.30 | 1,483,590 | +1.96(+0.94%) |
Jan 19, 2018 | 209.32 | 209.50 | 207.58 | 209.33 | 1,645,159 | +2.13(+1.03%) |
Jan 18, 2018 | 206.30 | 207.40 | 204.50 | 207.20 | 1,237,645 | +0.67(+0.32%) |
Jan 17, 2018 | 205.56 | 206.54 | 202.40 | 206.53 | 1,866,296 | +2.53(+1.24%) |
Jan 16, 2018 | 203.50 | 204.93 | 202.29 | 204.00 | 1,956,202 | +0.74(+0.36%) |
Jan 12, 2018 | 203.26 | 203.26 | 203.26 | 0 | +1.69(+0.84%) | |
Jan 11, 2018 | 200.45 | 201.68 | 198.04 | 201.57 | 1,742,020 | +1.12(+0.56%) |
Jan 10, 2018 | 201.74 | 201.82 | 198.91 | 200.45 | 1,428,651 | -1.66(-0.82%) |
Jan 09, 2018 | 198.47 | 202.50 | 197.81 | 202.11 | 1,553,807 | +4.48(+2.27%) |
Jan 08, 2018 | 198.19 | 198.77 | 196.67 | 197.63 | 1,945,518 | -0.61(-0.31%) |
Jan 05, 2018 | 198.50 | 199.55 | 197.50 | 198.24 | 1,596,109 | +0.97(+0.49%) |
Jan 04, 2018 | 195.79 | 197.96 | 195.68 | 197.26 | 1,492,547 | +0.89(+0.45%) |
Jan 03, 2018 | 195.87 | 197.52 | 195.29 | 196.37 | 1,959,476 | +1.92(+0.99%) |
Jan 02, 2018 | 192.00 | 196.42 | 192.00 | 194.45 | 3,012,726 | +3.37(+1.77%) |
Dec 29, 2017 | 191.08 | 191.08 | 191.08 | 0 | -0.23(-0.12%) | |
Dec 28, 2017 | 193.99 | 195.38 | 191.19 | 191.31 | 2,480,266 | -2.68(-1.38%) |
Dec 27, 2017 | 193.82 | 194.40 | 193.26 | 193.99 | 718,413 | +0.27(+0.14%) |
Dec 26, 2017 | 194.32 | 194.41 | 193.18 | 193.72 | 526,430 | -0.19(-0.10%) |
Dec 22, 2017 | 194.86 | 195.18 | 193.59 | 193.91 | 1,501,050 | -0.49(-0.25%) |
Dec 21, 2017 | 196.25 | 196.93 | 194.18 | 194.40 | 735,526 | -1.08(-0.55%) |
Dec 20, 2017 | 197.24 | 197.24 | 195.36 | 195.48 | 995,424 | -2.09(-1.06%) |
Dec 19, 2017 | 198.46 | 198.96 | 196.76 | 197.57 | 1,102,085 | -0.36(-0.18%) |
Dec 18, 2017 | 197.84 | 198.78 | 196.97 | 197.93 | 1,259,518 | +0.24(+0.12%) |
Dec 15, 2017 | 196.64 | 198.25 | 195.20 | 197.68 | 2,461,267 | +2.40(+1.23%) |
Dec 14, 2017 | 195.72 | 196.87 | 195.00 | 195.28 | 1,533,310 | -0.15(-0.08%) |
Dec 13, 2017 | 195.27 | 196.93 | 194.94 | 195.43 | 1,113,752 | -0.05(-0.02%) |
Dec 12, 2017 | 195.48 | 197.18 | 195.19 | 195.48 | 1,452,455 | +0.61(+0.31%) |
Dec 11, 2017 | 194.80 | 196.97 | 194.15 | 194.87 | 1,287,412 | -1.22(-0.62%) |
Dec 08, 2017 | 196.09 | 196.77 | 194.09 | 196.09 | 1,299,512 | +1.67(+0.86%) |
Dec 07, 2017 | 194.95 | 195.81 | 193.59 | 194.43 | 1,514,140 | -0.32(-0.17%) |
Dec 06, 2017 | 195.76 | 196.09 | 193.97 | 194.75 | 1,469,165 | -0.13(-0.07%) |
Dec 05, 2017 | 194.76 | 196.38 | 194.38 | 194.88 | 1,083,350 | +0.13(+0.07%) |
Dec 04, 2017 | 202.77 | 203.31 | 194.70 | 194.75 | 1,905,827 | -6.59(-3.27%) |
Dec 01, 2017 | 203.06 | 204.32 | 199.93 | 201.34 | 1,761,148 | -1.67(-0.82%) |
Nov 30, 2017 | 201.94 | 203.54 | 199.93 | 203.01 | 2,350,381 | +1.18(+0.59%) |
Nov 29, 2017 | 202.03 | 202.65 | 200.27 | 201.83 | 1,047,230 | -0.24(-0.12%) |
Nov 28, 2017 | 201.37 | 202.23 | 200.06 | 202.07 | 1,274,407 | +1.56(+0.78%) |
Nov 27, 2017 | 201.31 | 202.68 | 200.02 | 200.51 | 1,173,978 | -0.78(-0.39%) |
Nov 24, 2017 | 200.16 | 201.40 | 199.47 | 201.29 | 420,435 | +1.82(+0.91%) |
Nov 22, 2017 | 201.25 | 201.25 | 198.34 | 199.47 | 1,305,440 | -2.31(-1.15%) |
Nov 21, 2017 | 198.62 | 202.38 | 197.95 | 201.78 | 1,659,852 | +4.74(+2.41%) |
Nov 20, 2017 | 196.73 | 197.76 | 196.13 | 197.04 | 908,235 | +1.06(+0.54%) |
Nov 17, 2017 | 196.39 | 196.97 | 195.64 | 195.98 | 809,020 | -1.08(-0.55%) |
Nov 16, 2017 | 195.55 | 197.12 | 194.94 | 197.06 | 1,009,155 | +2.15(+1.10%) |
Nov 15, 2017 | 195.78 | 196.10 | 194.67 | 194.91 | 912,331 | -1.21(-0.62%) |
Nov 14, 2017 | 194.85 | 196.73 | 194.55 | 196.12 | 976,788 | +0.41(+0.21%) |
Nov 13, 2017 | 194.52 | 196.34 | 193.48 | 195.71 | 974,805 | +0.69(+0.35%) |
Nov 10, 2017 | 198.98 | 199.44 | 193.54 | 195.02 | 1,993,198 | -4.67(-2.34%) |
Nov 09, 2017 | 196.57 | 199.78 | 196.18 | 199.69 | 1,111,052 | +2.71(+1.38%) |
Nov 08, 2017 | 196.98 | 197.78 | 195.95 | 196.98 | 1,377,024 | +0.14(+0.07%) |
Nov 07, 2017 | 198.15 | 198.47 | 195.46 | 196.84 | 2,513,980 | -0.83(-0.42%) |
Nov 06, 2017 | 199.85 | 200.36 | 197.53 | 197.66 | 1,115,980 | -1.97(-0.98%) |
Nov 03, 2017 | 194.30 | 200.06 | 193.48 | 199.63 | 1,579,977 | +0.35(+0.17%) |
Nov 02, 2017 | 191.21 | 199.91 | 186.81 | 199.28 | 3,042,408 | +14.20(+7.67%) |
Nov 01, 2017 | 184.61 | 186.90 | 181.47 | 185.09 | 2,334,840 | -0.54(-0.29%) |
Oct 31, 2017 | 185.48 | 186.41 | 185.03 | 185.63 | 1,488,324 | +0.02(+0.01%) |
Oct 30, 2017 | 186.57 | 186.95 | 184.85 | 185.61 | 1,250,611 | -1.29(-0.69%) |
Oct 27, 2017 | 186.90 | 187.87 | 186.13 | 186.90 | 1,766,940 | +0.23(+0.12%) |
Oct 26, 2017 | 188.14 | 188.19 | 186.34 | 186.67 | 2,176,713 | -0.49(-0.26%) |
Oct 25, 2017 | 187.62 | 188.29 | 186.79 | 187.16 | 1,325,849 | -0.52(-0.27%) |
Oct 24, 2017 | 188.22 | 188.22 | 186.64 | 187.68 | 1,072,120 | -0.05(-0.03%) |
Oct 23, 2017 | 188.64 | 191.01 | 187.23 | 187.73 | 1,129,645 | -0.71(-0.38%) |
Oct 20, 2017 | 186.81 | 189.07 | 186.56 | 188.44 | 1,404,654 | +2.20(+1.18%) |
Oct 19, 2017 | 184.46 | 186.31 | 183.88 | 186.24 | 1,199,006 | +1.46(+0.79%) |
Oct 18, 2017 | 180.66 | 184.79 | 180.34 | 184.78 | 2,416,367 | +4.14(+2.29%) |
Oct 17, 2017 | 178.67 | 180.83 | 177.99 | 180.65 | 1,075,175 | +2.00(+1.12%) |
Oct 16, 2017 | 178.75 | 179.18 | 178.08 | 178.65 | 1,212,136 | -0.54(-0.30%) |
Oct 13, 2017 | 176.74 | 179.22 | 175.64 | 179.19 | 1,506,393 | +2.31(+1.31%) |
Oct 12, 2017 | 175.04 | 176.93 | 175.04 | 176.88 | 848,565 | +1.17(+0.67%) |
Oct 11, 2017 | 174.60 | 175.82 | 174.52 | 175.70 | 870,653 | +1.08(+0.62%) |
Oct 10, 2017 | 175.37 | 174.11 | 174.62 | 1,192,879 | -0.76(-0.43%) | |
Oct 09, 2017 | 175.72 | 175.86 | 174.72 | 175.37 | 1,201,539 | -0.84(-0.47%) |
Oct 06, 2017 | 175.47 | 176.17 | 174.87 | 176.21 | 1,273,519 | +0.74(+0.42%) |
Oct 05, 2017 | 173.47 | 175.47 | 172.75 | 175.47 | 1,398,888 | +2.00(+1.15%) |
Oct 04, 2017 | 172.34 | 173.58 | 172.28 | 173.47 | 999,657 | +1.13(+0.66%) |
Oct 03, 2017 | 174.54 | 175.06 | 171.73 | 172.34 | 1,182,210 | -2.28(-1.30%) |
Oct 02, 2017 | 175.17 | 175.99 | 173.74 | 174.62 | 1,198,416 | +0.30(+0.17%) |
Sep 29, 2017 | 171.68 | 174.35 | 171.68 | 174.31 | 1,239,521 | +2.09(+1.21%) |
Sep 28, 2017 | 172.89 | 173.81 | 171.39 | 172.22 | 1,066,417 | -0.40(-0.23%) |
Sep 27, 2017 | 173.05 | 173.18 | 171.32 | 172.62 | 972,036 | -0.24(-0.14%) |
Sep 26, 2017 | 172.63 | 173.07 | 171.67 | 172.86 | 1,114,234 | +1.00(+0.58%) |
Sep 25, 2017 | 171.61 | 172.24 | 170.83 | 171.87 | 1,347,067 | +0.12(+0.07%) |
Sep 22, 2017 | 171.24 | 171.88 | 170.44 | 171.74 | 1,187,918 | +1.33(+0.78%) |
Sep 21, 2017 | 172.39 | 172.48 | 170.38 | 170.41 | 1,193,549 | -2.17(-1.26%) |
Sep 20, 2017 | 171.79 | 172.93 | 171.38 | 172.58 | 1,246,949 | +0.89(+0.52%) |
Sep 19, 2017 | 174.14 | 174.89 | 171.41 | 171.69 | 1,587,777 | -2.32(-1.33%) |
Sep 18, 2017 | 174.29 | 175.19 | 173.88 | 174.01 | 1,192,097 | +0.24(+0.14%) |
Sep 15, 2017 | 175.70 | 176.35 | 173.54 | 173.77 | 1,775,445 | -2.01(-1.14%) |
Sep 14, 2017 | 174.62 | 176.05 | 173.93 | 175.78 | 1,583,362 | +0.87(+0.50%) |
Sep 13, 2017 | 179.38 | 180.05 | 174.19 | 174.91 | 2,194,560 | -4.96(-2.76%) |
Sep 12, 2017 | 180.99 | 181.29 | 179.17 | 179.87 | 1,269,184 | -1.49(-0.82%) |
Sep 11, 2017 | 182.18 | 182.24 | 180.44 | 181.36 | 1,814,672 | +0.15(+0.08%) |
Sep 08, 2017 | 177.87 | 181.73 | 177.44 | 181.21 | 1,351,385 | +3.67(+2.07%) |
Sep 07, 2017 | 176.54 | 178.61 | 176.54 | 177.53 | 1,088,512 | +0.95(+0.54%) |
Sep 06, 2017 | 177.77 | 178.15 | 176.51 | 176.58 | 871,613 | -0.74(-0.42%) |
Sep 05, 2017 | 175.84 | 177.63 | 175.77 | 177.33 | 1,011,564 | +0.81(+0.46%) |
Sep 01, 2017 | 176.77 | 177.15 | 175.77 | 176.51 | 854,187 | -0.26(-0.15%) |
Aug 31, 2017 | 175.74 | 176.99 | 175.09 | 176.77 | 1,298,626 | +1.37(+0.78%) |
Aug 30, 2017 | 175.94 | 176.26 | 174.94 | 175.40 | 918,238 | -0.89(-0.50%) |
Aug 29, 2017 | 175.59 | 176.72 | 175.56 | 176.29 | 908,291 | -0.13(-0.08%) |
Aug 28, 2017 | 176.53 | 177.10 | 176.04 | 176.42 | 513,955 | +0.42(+0.24%) |
Aug 25, 2017 | 175.57 | 176.19 | 175.22 | 176.00 | 890,542 | +0.63(+0.36%) |
Aug 24, 2017 | 176.09 | 176.09 | 174.46 | 175.37 | 919,095 | +0.25(+0.14%) |
Aug 23, 2017 | 176.90 | 177.39 | 174.87 | 175.12 | 1,307,349 | -2.46(-1.39%) |
Aug 22, 2017 | 176.51 | 178.05 | 176.24 | 177.58 | 965,214 | +1.06(+0.60%) |
Aug 21, 2017 | 175.57 | 176.60 | 174.37 | 176.53 | 744,385 | +1.31(+0.75%) |
Aug 18, 2017 | 176.87 | 176.87 | 174.33 | 175.22 | 1,116,103 | -1.43(-0.81%) |
Aug 17, 2017 | 178.27 | 179.28 | 176.65 | 176.65 | 1,112,389 | -1.84(-1.03%) |
Aug 16, 2017 | 179.01 | 179.63 | 177.99 | 178.50 | 1,230,123 | -0.08(-0.04%) |
Aug 15, 2017 | 178.98 | 179.83 | 178.51 | 178.58 | 1,119,394 | -0.26(-0.14%) |
Aug 14, 2017 | 178.59 | 179.30 | 177.79 | 178.83 | 1,758,858 | +1.25(+0.70%) |
Aug 11, 2017 | 175.85 | 178.26 | 175.09 | 177.58 | 1,411,678 | +1.90(+1.08%) |
Aug 10, 2017 | 175.22 | 176.39 | 174.87 | 175.69 | 1,415,243 | +0.34(+0.19%) |
Aug 09, 2017 | 173.92 | 175.39 | 173.92 | 175.35 | 1,233,566 | +1.07(+0.62%) |
Aug 08, 2017 | 176.26 | 176.39 | 174.11 | 174.28 | 1,297,510 | -1.07(-0.61%) |
Aug 07, 2017 | 174.76 | 175.35 | 173.73 | 175.35 | 1,080,619 | +0.70(+0.40%) |
Aug 04, 2017 | 177.06 | 177.50 | 173.05 | 174.65 | 2,455,622 | -1.64(-0.93%) |
Aug 03, 2017 | 171.02 | 176.84 | 170.47 | 176.29 | 2,900,107 | -1.80(-1.01%) |
Aug 02, 2017 | 178.12 | 178.82 | 176.43 | 178.09 | 1,497,137 | -0.24(-0.13%) |
Aug 01, 2017 | 178.77 | 179.34 | 177.74 | 178.33 | 933,655 | -0.18(-0.10%) |
Jul 31, 2017 | 179.34 | 179.83 | 178.01 | 178.50 | 1,186,275 | -0.51(-0.29%) |
Jul 28, 2017 | 178.89 | 180.09 | 177.70 | 179.02 | 1,695,625 | +0.28(+0.15%) |
Jul 27, 2017 | 179.92 | 180.28 | 177.71 | 178.74 | 1,521,992 | -0.93(-0.52%) |
Jul 26, 2017 | 180.53 | 181.16 | 179.40 | 179.68 | 1,165,509 | -1.37(-0.76%) |
Jul 25, 2017 | 182.79 | 183.14 | 180.16 | 181.05 | 1,078,905 | -1.20(-0.66%) |
Jul 24, 2017 | 181.86 | 182.53 | 181.16 | 182.25 | 1,836,353 | +0.29(+0.16%) |
Jul 21, 2017 | 179.77 | 182.33 | 179.77 | 181.96 | 1,943,801 | +1.75(+0.97%) |
Jul 20, 2017 | 178.97 | 180.82 | 178.97 | 180.22 | 1,114,979 | +1.16(+0.65%) |
Jul 19, 2017 | 178.59 | 179.54 | 178.59 | 179.05 | 1,418,281 | +0.90(+0.50%) |
Jul 18, 2017 | 177.40 | 178.51 | 176.49 | 178.16 | 1,173,983 | +0.90(+0.51%) |
Jul 17, 2017 | 178.42 | 176.78 | 177.25 | 976,407 | -0.56(-0.31%) | |
Jul 14, 2017 | 175.70 | 177.81 | 175.14 | 177.81 | 942,916 | +2.42(+1.38%) |
Jul 13, 2017 | 175.63 | 175.93 | 174.62 | 175.39 | 652,205 | -0.23(-0.13%) |
Jul 12, 2017 | 175.03 | 176.59 | 174.42 | 175.62 | 1,213,688 | +1.57(+0.90%) |
Jul 11, 2017 | 175.00 | 175.62 | 173.90 | 174.06 | 1,336,802 | -0.99(-0.57%) |
Jul 10, 2017 | 175.35 | 175.62 | 174.31 | 175.05 | 1,486,907 | -0.26(-0.15%) |
Jul 07, 2017 | 173.72 | 175.36 | 173.18 | 175.31 | 1,187,066 | +2.17(+1.25%) |
Jul 06, 2017 | 174.06 | 174.30 | 172.73 | 173.13 | 1,482,734 | -1.45(-0.83%) |
Jul 05, 2017 | 172.42 | 174.84 | 172.14 | 174.59 | 1,200,903 | +2.08(+1.21%) |
Jul 03, 2017 | 173.53 | 173.91 | 172.50 | 172.50 | 769,069 | -0.43(-0.25%) |
Jun 30, 2017 | 172.90 | 174.24 | 172.84 | 172.93 | 1,420,827 | +1.67(+0.97%) |
Jun 29, 2017 | 172.39 | 173.33 | 170.19 | 171.26 | 1,057,355 | -1.49(-0.86%) |
Jun 28, 2017 | 173.62 | 173.70 | 172.50 | 172.75 | 1,345,009 | -0.07(-0.04%) |
Jun 27, 2017 | 172.39 | 173.73 | 171.88 | 172.82 | 2,190,105 | +0.24(+0.14%) |
Jun 26, 2017 | 172.79 | 173.08 | 172.08 | 172.58 | 1,416,870 | -0.38(-0.22%) |
Jun 23, 2017 | 172.90 | 173.23 | 171.80 | 172.97 | 1,911,320 | +0.08(+0.05%) |
Jun 22, 2017 | 171.34 | 173.18 | 171.01 | 172.89 | 1,450,829 | +1.39(+0.81%) |
Jun 21, 2017 | 172.62 | 173.29 | 171.15 | 171.49 | 1,784,016 | -0.86(-0.50%) |
Jun 20, 2017 | 171.25 | 173.61 | 171.07 | 172.35 | 2,023,264 | +0.87(+0.51%) |
Jun 19, 2017 | 170.06 | 171.98 | 169.82 | 171.49 | 1,340,440 | +1.94(+1.14%) |
Jun 16, 2017 | 170.13 | 170.52 | 168.93 | 169.54 | 1,735,615 | -0.50(-0.29%) |
Jun 15, 2017 | 169.97 | 170.99 | 169.23 | 170.04 | 1,307,650 | -0.59(-0.35%) |
Jun 14, 2017 | 171.06 | 171.69 | 169.97 | 170.63 | 1,024,009 | +0.14(+0.08%) |
Jun 13, 2017 | 169.31 | 170.96 | 168.45 | 170.49 | 1,311,144 | +1.21(+0.71%) |
Jun 12, 2017 | 170.35 | 170.69 | 165.98 | 169.29 | 2,038,741 | -0.89(-0.52%) |
Jun 09, 2017 | 170.17 | 171.02 | 169.27 | 170.17 | 1,892,231 | +0.15(+0.09%) |
Jun 08, 2017 | 171.68 | 169.06 | 170.02 | 1,771,061 | -0.67(-0.39%) | |
Jun 07, 2017 | 169.78 | 171.19 | 169.56 | 170.70 | 1,369,747 | +1.26(+0.74%) |
Jun 06, 2017 | 170.75 | 171.19 | 168.94 | 169.44 | 1,558,046 | -1.03(-0.61%) |
Jun 05, 2017 | 170.59 | 171.25 | 169.90 | 170.47 | 1,486,522 | +0.01(+0.01%) |
Jun 02, 2017 | 170.37 | 171.39 | 169.84 | 170.46 | 1,583,006 | +0.20(+0.12%) |