Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 163.33 | 167.71 | 162.75 | 167.34 | 4,533,511 | +5.67(+3.51%) |
Jul 30, 2018 | 164.13 | 164.92 | 161.38 | 161.67 | 2,589,100 | -1.81(-1.11%) |
Jul 27, 2018 | 164.47 | 165.99 | 163.03 | 163.48 | 2,852,077 | -0.43(-0.26%) |
Jul 26, 2018 | 161.49 | 164.28 | 161.30 | 163.91 | 3,613,787 | +2.82(+1.75%) |
Jul 25, 2018 | 158.13 | 161.17 | 158.04 | 161.09 | 4,249,634 | +2.92(+1.84%) |
Jul 24, 2018 | 152.07 | 159.36 | 150.20 | 158.17 | 10,386,806 | +1.45(+0.93%) |
Jul 23, 2018 | 158.85 | 158.85 | 155.80 | 156.72 | 4,144,683 | -2.45(-1.54%) |
Jul 20, 2018 | 157.10 | 159.95 | 156.25 | 159.17 | 2,963,726 | +0.28(+0.17%) |
Jul 19, 2018 | 159.02 | 159.44 | 157.25 | 158.89 | 3,319,557 | -0.47(-0.30%) |
Jul 18, 2018 | 159.38 | 160.13 | 158.70 | 159.37 | 2,467,596 | +0.10(+0.06%) |
Jul 17, 2018 | 158.41 | 160.05 | 157.74 | 159.26 | 2,436,762 | +0.76(+0.48%) |
Jul 16, 2018 | 158.85 | 158.88 | 157.69 | 158.51 | 1,862,676 | -0.06(-0.03%) |
Jul 13, 2018 | 157.84 | 159.04 | 157.63 | 158.56 | 2,063,127 | +1.47(+0.93%) |
Jul 12, 2018 | 156.98 | 157.63 | 155.70 | 157.10 | 2,199,441 | +1.29(+0.83%) |
Jul 11, 2018 | 157.49 | 157.49 | 155.65 | 155.80 | 2,350,388 | -3.00(-1.89%) |
Jul 10, 2018 | 158.42 | 159.67 | 157.94 | 158.80 | 2,141,387 | +0.75(+0.47%) |
Jul 09, 2018 | 156.17 | 158.29 | 156.11 | 158.05 | 2,494,953 | +2.42(+1.55%) |
Jul 06, 2018 | 155.34 | 156.10 | 154.79 | 155.63 | 2,061,111 | +0.09(+0.06%) |
Jul 05, 2018 | 155.32 | 155.65 | 153.72 | 155.54 | 2,549,260 | +1.19(+0.77%) |
Jul 03, 2018 | 154.35 | 154.35 | 154.35 | 0 | +0.25(+0.16%) | |
Jul 02, 2018 | 154.05 | 154.39 | 152.52 | 154.10 | 2,303,519 | -0.95(-0.61%) |
Jun 29, 2018 | 154.85 | 157.18 | 154.84 | 155.05 | 3,389,594 | +0.59(+0.38%) |
Jun 28, 2018 | 154.09 | 155.15 | 153.07 | 154.46 | 2,510,506 | +0.83(+0.54%) |
Jun 27, 2018 | 154.93 | 157.55 | 153.53 | 153.63 | 3,666,420 | -1.31(-0.84%) |
Jun 26, 2018 | 155.14 | 156.02 | 154.47 | 154.94 | 2,711,446 | +0.62(+0.40%) |
Jun 25, 2018 | 154.46 | 154.74 | 152.62 | 154.32 | 3,707,996 | -0.55(-0.36%) |
Jun 22, 2018 | 155.57 | 155.62 | 153.83 | 154.87 | 3,600,999 | +0.77(+0.50%) |
Jun 21, 2018 | 155.93 | 155.93 | 153.42 | 154.10 | 3,070,890 | -2.02(-1.29%) |
Jun 20, 2018 | 157.11 | 157.63 | 155.47 | 156.12 | 2,979,420 | -1.03(-0.66%) |
Jun 19, 2018 | 158.63 | 159.07 | 156.32 | 157.15 | 4,068,389 | -3.77(-2.34%) |
Jun 18, 2018 | 159.63 | 161.23 | 157.83 | 160.92 | 3,606,903 | -0.63(-0.39%) |
Jun 15, 2018 | 161.62 | 157.72 | 161.55 | 6,914,155 | +1.06(+0.66%) | |
Jun 14, 2018 | 162.17 | 162.57 | 160.39 | 160.49 | 2,818,522 | -0.99(-0.62%) |
Jun 13, 2018 | 161.68 | 162.09 | 160.57 | 161.49 | 2,661,727 | -0.02(-0.01%) |
Jun 12, 2018 | 162.10 | 162.32 | 160.75 | 161.51 | 2,291,426 | -0.16(-0.10%) |
Jun 11, 2018 | 162.83 | 162.98 | 161.57 | 161.67 | 2,921,850 | -1.16(-0.71%) |
Jun 08, 2018 | 161.56 | 162.95 | 161.11 | 162.83 | 2,753,518 | +1.20(+0.74%) |
Jun 07, 2018 | 160.93 | 162.28 | 160.63 | 161.63 | 2,697,312 | +0.95(+0.59%) |
Jun 06, 2018 | 160.82 | 160.68 | 2,915,137 | +2.10(+1.32%) | ||
Jun 05, 2018 | 158.48 | 159.29 | 158.33 | 158.58 | 2,849,818 | +0.11(+0.07%) |
Jun 04, 2018 | 158.21 | 158.96 | 157.69 | 158.47 | 3,055,667 | +1.16(+0.74%) |
Jun 01, 2018 | 156.65 | 157.96 | 156.28 | 157.31 | 2,318,071 | +1.86(+1.20%) |
May 31, 2018 | 156.14 | 156.41 | 154.69 | 155.45 | 6,664,807 | -1.14(-0.73%) |
May 30, 2018 | 155.34 | 157.14 | 155.03 | 156.59 | 2,719,059 | +2.32(+1.50%) |
May 29, 2018 | 156.06 | 156.46 | 153.77 | 154.28 | 2,977,289 | -2.59(-1.65%) |
May 25, 2018 | 156.87 | 156.87 | 156.87 | 0 | -0.30(-0.19%) | |
May 24, 2018 | 156.71 | 157.77 | 155.21 | 157.17 | 2,607,208 | +0.58(+0.37%) |
May 23, 2018 | 155.85 | 156.69 | 154.92 | 156.58 | 3,473,531 | -0.24(-0.15%) |
May 22, 2018 | 159.18 | 159.29 | 156.63 | 156.82 | 2,935,836 | -2.20(-1.38%) |
May 21, 2018 | 158.03 | 159.94 | 157.63 | 159.02 | 2,698,029 | +2.21(+1.41%) |
May 18, 2018 | 157.85 | 158.23 | 156.41 | 156.81 | 3,711,998 | -1.10(-0.70%) |
May 17, 2018 | 157.06 | 158.74 | 156.60 | 157.92 | 2,874,764 | +1.19(+0.76%) |
May 16, 2018 | 156.97 | 157.38 | 155.82 | 156.73 | 3,720,999 | -1.72(-1.09%) |
May 15, 2018 | 160.44 | 160.92 | 157.84 | 158.45 | 2,885,869 | -2.62(-1.63%) |
May 14, 2018 | 161.00 | 161.29 | 160.22 | 161.07 | 4,325,380 | +0.47(+0.29%) |
May 11, 2018 | 160.27 | 160.76 | 159.43 | 160.60 | 4,031,282 | +0.10(+0.06%) |
May 10, 2018 | 158.60 | 161.01 | 158.43 | 160.50 | 3,450,195 | +1.26(+0.79%) |
May 09, 2018 | 158.15 | 160.26 | 157.63 | 159.24 | 4,293,777 | +1.31(+0.83%) |
May 08, 2018 | 156.56 | 158.21 | 156.22 | 157.92 | 4,181,673 | +1.16(+0.74%) |
May 07, 2018 | 156.61 | 157.34 | 156.23 | 156.76 | 3,660,011 | +0.70(+0.45%) |
May 04, 2018 | 152.70 | 156.51 | 151.91 | 156.06 | 3,924,007 | +2.88(+1.88%) |
May 03, 2018 | 152.27 | 153.98 | 150.57 | 153.18 | 4,376,386 | +0.92(+0.61%) |
May 02, 2018 | 152.76 | 153.75 | 151.88 | 152.26 | 5,132,238 | -0.41(-0.27%) |
May 01, 2018 | 151.89 | 153.07 | 149.86 | 152.66 | 6,017,406 | +0.49(+0.32%) |
Apr 30, 2018 | 154.18 | 155.26 | 152.01 | 152.17 | 5,120,972 | -1.35(-0.88%) |
Apr 27, 2018 | 154.03 | 154.30 | 152.18 | 153.52 | 4,285,546 | -0.76(-0.49%) |
Apr 26, 2018 | 155.53 | 156.27 | 153.56 | 154.28 | 5,268,360 | -1.37(-0.88%) |
Apr 25, 2018 | 157.42 | 157.93 | 154.22 | 155.65 | 7,927,053 | -1.79(-1.14%) |
Apr 24, 2018 | 161.65 | 161.65 | 154.13 | 157.45 | 14,908,915 | -11.55(-6.83%) |
Apr 23, 2018 | 170.67 | 171.22 | 168.11 | 168.99 | 3,219,890 | -1.46(-0.86%) |
Apr 20, 2018 | 170.97 | 172.44 | 169.67 | 170.46 | 3,365,214 | -0.86(-0.50%) |
Apr 19, 2018 | 170.68 | 171.67 | 169.89 | 171.32 | 1,856,292 | -0.52(-0.30%) |
Apr 18, 2018 | 172.52 | 173.01 | 171.56 | 171.84 | 2,042,967 | -0.45(-0.26%) |
Apr 17, 2018 | 171.55 | 173.54 | 171.23 | 172.29 | 2,367,783 | +1.87(+1.10%) |
Apr 16, 2018 | 170.03 | 171.65 | 169.55 | 170.42 | 2,632,211 | +1.71(+1.01%) |
Apr 13, 2018 | 170.72 | 171.19 | 167.88 | 168.71 | 2,599,025 | -0.70(-0.42%) |
Apr 12, 2018 | 168.87 | 170.40 | 168.34 | 169.41 | 2,929,029 | +1.64(+0.98%) |
Apr 11, 2018 | 167.68 | 169.00 | 167.13 | 167.78 | 2,324,548 | -2.08(-1.22%) |
Apr 10, 2018 | 168.55 | 171.21 | 168.48 | 169.85 | 3,675,581 | +3.27(+1.96%) |
Apr 09, 2018 | 167.32 | 169.76 | 166.27 | 166.59 | 2,792,576 | +0.44(+0.26%) |
Apr 06, 2018 | 170.18 | 171.32 | 165.17 | 166.15 | 3,198,630 | -5.03(-2.94%) |
Apr 05, 2018 | 171.15 | 172.46 | 169.53 | 171.18 | 3,678,936 | +0.87(+0.51%) |
Apr 04, 2018 | 166.26 | 170.59 | 165.27 | 170.31 | 3,179,419 | +0.96(+0.57%) |
Apr 03, 2018 | 166.74 | 169.45 | 165.12 | 169.34 | 3,840,946 | +2.90(+1.74%) |
Apr 02, 2018 | 170.69 | 171.22 | 163.97 | 166.44 | 4,906,459 | -5.40(-3.14%) |
Mar 29, 2018 | 171.84 | 171.84 | 171.84 | 0 | +2.33(+1.38%) | |
Mar 28, 2018 | 170.05 | 171.95 | 168.23 | 169.51 | 3,222,833 | +0.52(+0.31%) |
Mar 27, 2018 | 173.02 | 173.67 | 168.09 | 168.99 | 3,444,840 | -3.42(-1.98%) |
Mar 26, 2018 | 170.54 | 172.84 | 168.44 | 172.41 | 4,565,593 | +3.82(+2.27%) |
Mar 23, 2018 | 174.96 | 175.56 | 168.51 | 168.59 | 5,392,322 | -6.11(-3.50%) |
Mar 22, 2018 | 181.64 | 181.71 | 174.41 | 174.70 | 5,486,121 | -8.59(-4.69%) |
Mar 21, 2018 | 182.39 | 185.70 | 181.85 | 183.29 | 2,028,923 | +1.32(+0.73%) |
Mar 20, 2018 | 181.71 | 183.48 | 181.28 | 181.96 | 2,207,394 | +0.70(+0.38%) |
Mar 19, 2018 | 184.75 | 185.00 | 180.25 | 181.27 | 3,349,045 | -4.43(-2.39%) |
Mar 16, 2018 | 184.48 | 186.44 | 184.48 | 185.70 | 6,205,915 | +1.06(+0.57%) |
Mar 15, 2018 | 184.13 | 186.37 | 183.33 | 184.64 | 2,261,748 | +1.24(+0.67%) |
Mar 14, 2018 | 186.94 | 187.34 | 183.06 | 183.40 | 2,861,113 | -2.57(-1.38%) |
Mar 13, 2018 | 188.58 | 190.20 | 185.44 | 185.97 | 2,567,504 | -1.75(-0.93%) |
Mar 12, 2018 | 189.52 | 190.30 | 187.33 | 187.72 | 2,748,138 | -1.21(-0.64%) |
Mar 09, 2018 | 186.31 | 188.95 | 184.88 | 188.93 | 2,351,624 | +3.92(+2.12%) |
Mar 08, 2018 | 185.02 | 186.07 | 183.27 | 185.01 | 2,449,977 | +0.60(+0.33%) |
Mar 07, 2018 | 184.91 | 184.41 | 2,826,764 | +1.50(+0.82%) | ||
Mar 06, 2018 | 183.22 | 184.68 | 180.67 | 182.91 | 2,667,770 | +0.66(+0.36%) |
Mar 05, 2018 | 180.05 | 182.95 | 178.90 | 182.25 | 2,855,095 | +1.91(+1.06%) |
Mar 02, 2018 | 179.85 | 181.04 | 177.17 | 180.34 | 3,720,997 | -0.76(-0.42%) |
Mar 01, 2018 | 184.86 | 185.39 | 179.68 | 181.09 | 4,451,395 | -3.26(-1.77%) |
Feb 28, 2018 | 189.16 | 189.66 | 184.27 | 184.36 | 3,142,963 | -4.13(-2.19%) |
Feb 27, 2018 | 191.48 | 191.53 | 188.44 | 188.49 | 2,271,506 | -2.63(-1.38%) |
Feb 26, 2018 | 191.68 | 185.54 | 191.12 | 3,942,579 | +5.57(+3.00%) | |
Feb 23, 2018 | 185.41 | 186.22 | 183.48 | 185.54 | 2,065,232 | +0.80(+0.43%) |
Feb 22, 2018 | 184.74 | 2,910,185 | +2.99(+1.65%) | |||
Feb 21, 2018 | 183.73 | 186.20 | 181.69 | 181.75 | 3,257,028 | -2.26(-1.23%) |
Feb 20, 2018 | 183.60 | 185.27 | 183.11 | 184.01 | 3,418,315 | -1.25(-0.68%) |
Feb 16, 2018 | 185.27 | 185.27 | 185.27 | 0 | +1.41(+0.77%) | |
Feb 15, 2018 | 182.64 | 183.88 | 181.21 | 183.86 | 2,717,454 | +3.31(+1.83%) |
Feb 14, 2018 | 178.56 | 181.22 | 177.97 | 180.55 | 3,002,996 | +0.50(+0.28%) |
Feb 13, 2018 | 178.76 | 180.52 | 178.16 | 180.05 | 3,242,514 | +1.69(+0.95%) |
Feb 12, 2018 | 177.04 | 179.29 | 175.96 | 178.36 | 4,227,748 | +3.10(+1.77%) |
Feb 09, 2018 | 174.80 | 176.62 | 169.79 | 175.26 | 5,806,348 | +1.81(+1.04%) |
Feb 08, 2018 | 181.45 | 181.57 | 173.27 | 173.46 | 4,639,762 | -8.02(-4.42%) |
Feb 07, 2018 | 181.47 | 184.84 | 181.19 | 181.47 | 3,698,774 | -0.34(-0.19%) |
Feb 06, 2018 | 177.05 | 182.55 | 176.51 | 181.81 | 6,563,602 | -0.12(-0.06%) |
Feb 05, 2018 | 189.50 | 190.20 | 175.88 | 181.93 | 8,389,766 | -8.86(-4.65%) |
Feb 02, 2018 | 191.78 | 193.58 | 190.57 | 190.80 | 5,044,410 | -2.16(-1.12%) |
Feb 01, 2018 | 192.56 | 194.62 | 191.58 | 192.95 | 3,424,995 | -1.99(-1.02%) |
Jan 31, 2018 | 195.71 | 196.99 | 194.24 | 194.94 | 4,029,599 | -0.81(-0.41%) |
Jan 30, 2018 | 198.91 | 198.98 | 195.65 | 195.75 | 3,100,169 | -3.48(-1.75%) |
Jan 29, 2018 | 201.18 | 201.82 | 199.20 | 199.23 | 2,963,536 | -2.04(-1.01%) |
Jan 26, 2018 | 197.22 | 202.16 | 197.19 | 201.27 | 4,793,799 | +4.88(+2.48%) |
Jan 25, 2018 | 194.56 | 198.29 | 192.30 | 196.39 | 4,506,594 | +3.63(+1.89%) |
Jan 24, 2018 | 192.99 | 193.42 | 191.64 | 192.76 | 4,345,349 | +1.07(+0.56%) |
Jan 23, 2018 | 192.15 | 192.42 | 190.76 | 191.68 | 2,341,980 | -0.77(-0.40%) |
Jan 22, 2018 | 192.32 | 192.91 | 190.73 | 192.45 | 2,133,647 | -0.69(-0.35%) |
Jan 19, 2018 | 191.93 | 193.39 | 191.13 | 193.14 | 2,587,274 | +1.77(+0.92%) |
Jan 18, 2018 | 193.10 | 193.78 | 190.60 | 191.37 | 2,869,906 | -1.71(-0.89%) |
Jan 17, 2018 | 192.10 | 193.41 | 191.29 | 193.08 | 3,236,876 | +2.62(+1.38%) |
Jan 16, 2018 | 190.90 | 192.37 | 189.75 | 190.46 | 3,084,361 | +0.21(+0.11%) |
Jan 12, 2018 | 190.25 | 190.25 | 190.25 | 0 | +1.68(+0.89%) | |
Jan 11, 2018 | 187.35 | 188.59 | 186.58 | 188.57 | 1,911,607 | +0.91(+0.48%) |
Jan 10, 2018 | 187.55 | 188.77 | 186.80 | 187.66 | 2,108,470 | -0.11(-0.06%) |
Jan 09, 2018 | 186.46 | 188.16 | 186.26 | 187.77 | 2,178,195 | +1.16(+0.62%) |
Jan 08, 2018 | 186.29 | 187.50 | 186.13 | 186.61 | 2,401,668 | -0.61(-0.32%) |
Jan 05, 2018 | 185.72 | 187.47 | 185.01 | 187.22 | 2,359,114 | +1.45(+0.78%) |
Jan 04, 2018 | 184.44 | 186.34 | 184.03 | 185.77 | 2,882,350 | +2.40(+1.31%) |
Jan 03, 2018 | 182.94 | 183.45 | 181.55 | 183.37 | 2,818,884 | -0.01(-0.00%) |
Jan 02, 2018 | 183.49 | 184.49 | 181.17 | 183.38 | 3,766,226 | +0.21(+0.11%) |
Dec 29, 2017 | 183.17 | 183.17 | 183.17 | 0 | -0.27(-0.15%) | |
Dec 28, 2017 | 184.39 | 184.50 | 183.10 | 183.44 | 1,528,764 | -0.37(-0.20%) |
Dec 27, 2017 | 183.29 | 184.03 | 182.76 | 183.81 | 1,247,087 | +0.58(+0.32%) |
Dec 26, 2017 | 182.94 | 183.88 | 182.91 | 183.23 | 1,013,968 | +0.56(+0.31%) |
Dec 22, 2017 | 183.16 | 183.72 | 182.32 | 182.67 | 1,645,496 | -0.04(-0.02%) |
Dec 21, 2017 | 183.66 | 184.44 | 182.42 | 182.71 | 2,878,938 | -1.67(-0.90%) |
Dec 20, 2017 | 185.37 | 185.58 | 184.04 | 184.38 | 2,083,779 | -1.14(-0.62%) |
Dec 19, 2017 | 186.36 | 186.57 | 184.36 | 185.52 | 2,401,528 | -0.02(-0.01%) |
Dec 18, 2017 | 185.67 | 186.78 | 184.55 | 185.54 | 2,874,912 | +0.33(+0.18%) |
Dec 15, 2017 | 186.14 | 186.52 | 184.94 | 185.22 | 5,806,503 | -0.06(-0.03%) |
Dec 14, 2017 | 187.02 | 187.40 | 185.07 | 185.28 | 2,550,334 | -0.80(-0.43%) |
Dec 13, 2017 | 184.37 | 186.45 | 184.15 | 186.08 | 3,478,405 | +1.97(+1.07%) |
Dec 12, 2017 | 184.11 | 188.08 | 183.75 | 184.11 | 3,553,479 | -2.12(-1.14%) |
Dec 11, 2017 | 186.14 | 186.94 | 185.11 | 186.23 | 2,239,576 | +0.91(+0.49%) |
Dec 08, 2017 | 186.77 | 187.56 | 184.82 | 185.32 | 2,569,757 | -1.69(-0.90%) |
Dec 07, 2017 | 185.57 | 187.78 | 185.19 | 187.01 | 1,756,920 | +1.27(+0.68%) |
Dec 06, 2017 | 187.03 | 187.61 | 184.41 | 185.74 | 2,468,542 | +0.32(+0.17%) |
Dec 05, 2017 | 186.94 | 186.97 | 185.11 | 185.42 | 1,983,513 | -0.78(-0.42%) |
Dec 04, 2017 | 189.79 | 185.61 | 186.20 | 3,172,301 | -1.47(-0.78%) | |
Dec 01, 2017 | 189.25 | 189.60 | 186.11 | 187.67 | 2,868,460 | -1.55(-0.82%) |
Nov 30, 2017 | 189.46 | 184.97 | 189.22 | 5,139,735 | +3.99(+2.16%) | |
Nov 29, 2017 | 183.70 | 185.36 | 183.38 | 185.22 | 2,254,362 | +1.85(+1.01%) |
Nov 28, 2017 | 182.20 | 183.61 | 181.62 | 183.37 | 2,404,461 | +1.27(+0.70%) |
Nov 27, 2017 | 180.35 | 182.51 | 179.87 | 182.10 | 2,288,340 | +2.04(+1.13%) |
Nov 24, 2017 | 180.57 | 180.58 | 179.62 | 180.06 | 846,953 | -0.16(-0.09%) |
Nov 22, 2017 | 181.37 | 181.99 | 180.08 | 180.22 | 1,762,767 | -1.04(-0.57%) |
Nov 21, 2017 | 179.80 | 182.51 | 179.80 | 181.26 | 2,741,283 | +2.01(+1.12%) |
Nov 20, 2017 | 178.01 | 180.87 | 177.75 | 179.25 | 2,194,985 | +1.65(+0.93%) |
Nov 17, 2017 | 176.88 | 178.03 | 176.34 | 177.60 | 2,249,534 | -0.05(-0.03%) |
Nov 16, 2017 | 176.38 | 178.08 | 176.38 | 177.64 | 1,582,232 | +1.56(+0.89%) |
Nov 15, 2017 | 176.60 | 176.94 | 175.03 | 176.08 | 1,952,610 | -1.49(-0.84%) |
Nov 14, 2017 | 176.65 | 178.06 | 175.58 | 177.57 | 1,799,224 | +0.86(+0.49%) |
Nov 13, 2017 | 175.56 | 176.88 | 175.20 | 176.71 | 2,279,726 | +0.60(+0.34%) |
Nov 10, 2017 | 176.13 | 176.88 | 175.12 | 176.12 | 1,673,511 | -0.73(-0.41%) |
Nov 09, 2017 | 176.96 | 177.63 | 175.81 | 176.84 | 2,035,047 | -1.12(-0.63%) |
Nov 08, 2017 | 177.97 | 178.59 | 177.61 | 177.96 | 1,950,400 | -0.17(-0.10%) |
Nov 07, 2017 | 178.39 | 178.69 | 177.43 | 178.13 | 2,006,333 | -0.20(-0.11%) |
Nov 06, 2017 | 179.81 | 180.13 | 178.21 | 178.33 | 1,723,699 | -1.48(-0.82%) |
Nov 03, 2017 | 179.30 | 180.09 | 178.80 | 179.81 | 2,044,010 | -0.01(-0.00%) |
Nov 02, 2017 | 178.28 | 180.26 | 177.74 | 179.82 | 2,078,580 | +1.59(+0.89%) |
Nov 01, 2017 | 178.87 | 179.46 | 177.40 | 178.23 | 1,795,030 | -0.01(-0.00%) |
Oct 31, 2017 | 179.16 | 179.33 | 177.94 | 178.24 | 2,464,322 | -0.64(-0.36%) |
Oct 30, 2017 | 180.93 | 180.93 | 178.59 | 178.88 | 3,516,091 | -2.88(-1.58%) |
Oct 27, 2017 | 181.37 | 181.93 | 180.07 | 181.76 | 2,583,405 | +1.39(+0.77%) |
Oct 26, 2017 | 184.49 | 184.91 | 179.88 | 180.37 | 4,371,314 | -3.67(-1.99%) |
Oct 25, 2017 | 181.97 | 184.24 | 181.14 | 184.04 | 5,313,783 | +2.35(+1.29%) |
Oct 24, 2017 | 177.32 | 184.98 | 177.31 | 181.69 | 8,405,141 | +10.14(+5.91%) |
Oct 23, 2017 | 171.71 | 172.50 | 171.28 | 171.55 | 2,791,244 | +0.18(+0.10%) |
Oct 20, 2017 | 170.31 | 171.37 | 169.72 | 171.37 | 2,128,100 | +1.61(+0.95%) |
Oct 19, 2017 | 169.18 | 169.77 | 168.39 | 169.76 | 1,767,631 | +0.75(+0.44%) |
Oct 18, 2017 | 168.43 | 169.30 | 168.31 | 169.01 | 1,826,022 | +0.40(+0.24%) |
Oct 17, 2017 | 169.18 | 169.36 | 167.62 | 168.61 | 2,777,700 | -0.75(-0.44%) |
Oct 16, 2017 | 168.57 | 169.37 | 168.18 | 169.36 | 1,530,683 | +0.78(+0.46%) |
Oct 13, 2017 | 169.44 | 170.16 | 167.87 | 168.58 | 1,887,741 | +0.10(+0.06%) |
Oct 12, 2017 | 167.72 | 168.52 | 167.48 | 168.48 | 2,464,067 | +0.84(+0.50%) |
Oct 11, 2017 | 167.83 | 167.92 | 166.21 | 167.65 | 2,651,243 | -0.19(-0.11%) |
Oct 10, 2017 | 168.32 | 168.49 | 167.68 | 167.83 | 1,512,726 | +0.05(+0.03%) |
Oct 09, 2017 | 167.22 | 168.19 | 167.01 | 167.78 | 1,362,007 | +0.12(+0.07%) |
Oct 06, 2017 | 167.25 | 167.67 | 166.69 | 167.65 | 2,131,998 | +0.12(+0.07%) |
Oct 05, 2017 | 167.63 | 168.50 | 167.17 | 167.54 | 2,247,778 | -0.12(-0.07%) |
Oct 04, 2017 | 166.36 | 167.98 | 166.09 | 167.65 | 2,113,404 | +1.51(+0.91%) |
Oct 03, 2017 | 164.63 | 166.17 | 163.67 | 166.14 | 2,111,404 | +1.40(+0.85%) |
Oct 02, 2017 | 163.17 | 164.77 | 163.17 | 164.74 | 1,668,711 | +2.22(+1.36%) |
Sep 29, 2017 | 161.88 | 162.53 | 161.62 | 162.53 | 2,107,996 | +0.27(+0.17%) |
Sep 28, 2017 | 161.29 | 162.51 | 161.25 | 162.26 | 2,702,786 | +0.05(+0.03%) |
Sep 27, 2017 | 163.45 | 163.67 | 161.18 | 162.20 | 2,408,772 | -1.20(-0.73%) |
Sep 26, 2017 | 163.58 | 164.80 | 163.33 | 163.40 | 1,581,566 | +0.23(+0.14%) |
Sep 25, 2017 | 163.37 | 163.55 | 162.12 | 163.17 | 2,078,170 | -0.02(-0.01%) |
Sep 22, 2017 | 162.33 | 163.61 | 162.05 | 163.19 | 1,928,526 | +0.25(+0.15%) |
Sep 21, 2017 | 163.30 | 163.86 | 162.79 | 162.95 | 1,785,381 | -0.06(-0.03%) |
Sep 20, 2017 | 163.98 | 164.62 | 161.30 | 163.00 | 3,857,883 | -2.36(-1.43%) |
Sep 19, 2017 | 165.88 | 166.21 | 164.81 | 165.36 | 1,846,347 | -0.16(-0.09%) |
Sep 18, 2017 | 165.70 | 165.73 | 164.60 | 165.52 | 1,643,309 | +0.32(+0.19%) |
Sep 15, 2017 | 164.61 | 165.79 | 163.12 | 165.20 | 4,696,339 | +1.49(+0.91%) |
Sep 14, 2017 | 161.95 | 164.09 | 161.63 | 163.71 | 2,562,562 | +1.50(+0.93%) |
Sep 13, 2017 | 161.92 | 162.83 | 161.50 | 162.21 | 1,458,900 | -0.12(-0.07%) |
Sep 12, 2017 | 162.54 | 163.35 | 162.03 | 162.33 | 1,861,589 | +0.06(+0.04%) |
Sep 11, 2017 | 159.87 | 162.43 | 159.58 | 162.26 | 2,333,349 | +3.00(+1.88%) |
Sep 08, 2017 | 158.23 | 159.60 | 157.31 | 159.27 | 1,903,608 | +0.95(+0.60%) |
Sep 07, 2017 | 156.00 | 158.51 | 156.00 | 158.32 | 2,197,485 | +1.87(+1.19%) |
Sep 06, 2017 | 156.22 | 156.60 | 155.82 | 156.45 | 2,887,953 | +0.83(+0.53%) |
Sep 05, 2017 | 156.60 | 156.82 | 155.26 | 155.62 | 2,500,396 | -2.00(-1.27%) |
Sep 01, 2017 | 158.43 | 158.66 | 157.69 | 157.62 | 1,824,861 | -0.59(-0.37%) |
Aug 31, 2017 | 158.21 | 158.44 | 157.20 | 158.21 | 2,024,905 | +0.49(+0.31%) |
Aug 30, 2017 | 157.12 | 157.72 | 156.41 | 157.72 | 1,544,859 | +0.60(+0.38%) |
Aug 29, 2017 | 156.57 | 157.25 | 155.89 | 157.12 | 1,280,219 | +0.36(+0.23%) |
Aug 28, 2017 | 157.01 | 157.40 | 156.29 | 156.77 | 1,517,117 | +0.25(+0.16%) |
Aug 25, 2017 | 157.53 | 157.53 | 156.45 | 156.51 | 1,599,130 | +0.01(+0.01%) |
Aug 24, 2017 | 157.88 | 157.88 | 156.38 | 156.50 | 1,589,501 | -0.43(-0.27%) |
Aug 23, 2017 | 158.00 | 158.04 | 156.66 | 156.93 | 1,643,261 | -1.25(-0.79%) |
Aug 22, 2017 | 157.98 | 158.47 | 157.54 | 158.18 | 2,716,309 | +0.70(+0.45%) |
Aug 21, 2017 | 156.90 | 157.75 | 156.29 | 157.48 | 2,036,096 | +0.78(+0.50%) |
Aug 18, 2017 | 158.10 | 158.31 | 156.63 | 156.69 | 2,388,200 | -1.40(-0.89%) |
Aug 17, 2017 | 159.97 | 160.23 | 158.04 | 158.10 | 1,813,883 | -1.98(-1.24%) |
Aug 16, 2017 | 159.53 | 160.62 | 159.07 | 160.07 | 2,213,531 | +0.57(+0.36%) |
Aug 15, 2017 | 159.37 | 160.01 | 158.99 | 159.50 | 1,361,902 | -0.15(-0.09%) |
Aug 14, 2017 | 159.10 | 159.85 | 158.65 | 159.65 | 1,642,373 | +1.07(+0.67%) |
Aug 11, 2017 | 159.25 | 159.25 | 158.31 | 158.58 | 1,887,049 | -0.19(-0.12%) |
Aug 10, 2017 | 158.30 | 159.49 | 157.97 | 158.77 | 2,041,264 | -0.19(-0.12%) |
Aug 09, 2017 | 159.13 | 160.07 | 158.28 | 158.97 | 2,107,084 | +0.04(+0.02%) |
Aug 08, 2017 | 159.24 | 160.05 | 158.36 | 158.93 | 2,410,466 | -0.78(-0.49%) |
Aug 07, 2017 | 160.06 | 160.44 | 159.12 | 159.71 | 1,523,036 | -0.16(-0.10%) |
Aug 04, 2017 | 160.10 | 160.61 | 158.68 | 159.87 | 1,977,786 | +0.02(+0.01%) |
Aug 03, 2017 | 158.53 | 159.86 | 157.92 | 159.84 | 2,668,141 | +1.70(+1.08%) |
Aug 02, 2017 | 156.43 | 158.29 | 156.15 | 158.14 | 2,636,297 | +1.72(+1.10%) |