Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 203.93 | 205.25 | 203.73 | 204.38 | 18,337 | +0.03(+0.01%) |
Sep 27, 2018 | 203.71 | 205.03 | 203.71 | 204.35 | 29,952 | +1.41(+0.70%) |
Sep 26, 2018 | 203.72 | 204.85 | 202.94 | 202.94 | 29,987 | -0.57(-0.28%) |
Sep 25, 2018 | 202.79 | 203.54 | 202.31 | 203.50 | 35,589 | +0.62(+0.31%) |
Sep 24, 2018 | 200.86 | 202.95 | 199.91 | 202.88 | 29,027 | +0.82(+0.41%) |
Sep 21, 2018 | 203.87 | 203.97 | 201.85 | 202.06 | 16,203 | -0.94(-0.47%) |
Sep 20, 2018 | 201.99 | 203.31 | 201.65 | 203.01 | 60,586 | +2.17(+1.08%) |
Sep 19, 2018 | 201.47 | 201.95 | 199.53 | 200.83 | 27,117 | -0.62(-0.31%) |
Sep 18, 2018 | 199.75 | 202.33 | 199.75 | 201.46 | 47,271 | +1.71(+0.85%) |
Sep 17, 2018 | 202.69 | 202.69 | 199.56 | 199.75 | 38,753 | -3.28(-1.61%) |
Sep 14, 2018 | 203.32 | 204.01 | 202.35 | 203.03 | 28,920 | +0.00(+0.00%) |
Sep 13, 2018 | 202.49 | 203.81 | 202.46 | 203.03 | 25,943 | +1.67(+0.83%) |
Sep 12, 2018 | 201.39 | 201.39 | 199.20 | 201.36 | 27,242 | -0.45(-0.22%) |
Sep 11, 2018 | 199.29 | 201.94 | 199.29 | 201.81 | 28,215 | +1.75(+0.88%) |
Sep 10, 2018 | 200.49 | 200.49 | 198.99 | 200.05 | 32,869 | +0.56(+0.28%) |
Sep 07, 2018 | 198.59 | 201.20 | 198.59 | 199.50 | 52,199 | -0.45(-0.23%) |
Sep 06, 2018 | 201.43 | 201.44 | 198.60 | 199.95 | 29,253 | -1.40(-0.70%) |
Sep 05, 2018 | 204.53 | 204.55 | 200.57 | 201.35 | 48,913 | -3.69(-1.80%) |
Sep 04, 2018 | 204.62 | 205.06 | 203.47 | 205.03 | 83,200 | -0.19(-0.10%) |
Aug 31, 2018 | 205.23 | 205.23 | 205.23 | 0 | +0.36(+0.18%) | |
Aug 30, 2018 | 205.01 | 206.31 | 204.34 | 204.87 | 36,094 | -0.57(-0.28%) |
Aug 29, 2018 | 203.54 | 205.50 | 203.54 | 205.44 | 32,667 | +2.35(+1.16%) |
Aug 28, 2018 | 203.34 | 203.47 | 202.60 | 203.09 | 28,289 | +0.38(+0.19%) |
Aug 27, 2018 | 201.88 | 202.85 | 201.68 | 202.71 | 35,091 | +1.90(+0.95%) |
Aug 24, 2018 | 199.19 | 200.81 | 199.19 | 200.81 | 31,381 | +2.45(+1.23%) |
Aug 23, 2018 | 197.97 | 199.67 | 197.97 | 198.37 | 23,891 | +0.18(+0.09%) |
Aug 22, 2018 | 196.51 | 198.44 | 196.51 | 198.19 | 18,657 | +1.27(+0.64%) |
Aug 21, 2018 | 196.76 | 198.10 | 196.76 | 196.92 | 26,362 | +0.56(+0.28%) |
Aug 20, 2018 | 196.78 | 196.78 | 195.32 | 196.37 | 19,768 | +0.14(+0.07%) |
Aug 17, 2018 | 195.59 | 196.61 | 194.55 | 196.23 | 34,663 | +0.14(+0.07%) |
Aug 16, 2018 | 197.48 | 197.56 | 195.87 | 196.09 | 32,237 | +0.24(+0.12%) |
Aug 15, 2018 | 196.93 | 196.93 | 194.21 | 195.85 | 114,036 | -2.31(-1.16%) |
Aug 14, 2018 | 197.81 | 198.45 | 196.42 | 198.16 | 23,565 | +1.18(+0.60%) |
Aug 13, 2018 | 197.54 | 199.25 | 196.91 | 196.98 | 36,249 | -0.40(-0.20%) |
Aug 10, 2018 | 197.47 | 198.22 | 196.78 | 197.38 | 88,708 | -1.46(-0.74%) |
Aug 09, 2018 | 198.75 | 199.65 | 198.70 | 198.84 | 25,665 | -0.17(-0.08%) |
Aug 08, 2018 | 198.14 | 199.09 | 197.94 | 199.01 | 20,000 | +0.91(+0.46%) |
Aug 07, 2018 | 198.12 | 198.66 | 197.72 | 198.10 | 27,089 | +0.92(+0.47%) |
Aug 06, 2018 | 195.54 | 197.21 | 195.15 | 197.19 | 36,103 | +1.72(+0.88%) |
Aug 03, 2018 | 195.67 | 195.67 | 194.47 | 195.47 | 20,408 | +0.05(+0.03%) |
Aug 02, 2018 | 191.12 | 195.58 | 190.80 | 195.42 | 293,961 | +2.91(+1.51%) |
Aug 01, 2018 | 192.17 | 193.22 | 191.48 | 192.51 | 51,627 | +1.17(+0.61%) |
Jul 31, 2018 | 191.24 | 192.50 | 189.70 | 191.34 | 38,980 | +0.68(+0.36%) |
Jul 30, 2018 | 194.75 | 194.75 | 189.73 | 190.66 | 57,210 | -4.02(-2.06%) |
Jul 27, 2018 | 199.07 | 199.07 | 193.39 | 194.68 | 68,915 | -3.55(-1.79%) |
Jul 26, 2018 | 197.73 | 199.01 | 197.63 | 198.23 | 56,096 | -3.12(-1.55%) |
Jul 25, 2018 | 198.48 | 201.35 | 198.38 | 201.35 | 66,781 | +3.11(+1.57%) |
Jul 24, 2018 | 199.78 | 200.54 | 197.45 | 198.24 | 49,266 | +0.55(+0.28%) |
Jul 23, 2018 | 196.71 | 197.79 | 195.54 | 197.69 | 25,944 | +0.66(+0.34%) |
Jul 20, 2018 | 197.87 | 198.26 | 196.88 | 197.03 | 25,814 | -0.19(-0.10%) |
Jul 19, 2018 | 197.69 | 197.83 | 196.89 | 197.22 | 31,395 | -0.87(-0.44%) |
Jul 18, 2018 | 198.31 | 198.32 | 197.24 | 198.09 | 27,369 | -0.18(-0.09%) |
Jul 17, 2018 | 195.18 | 198.57 | 194.77 | 198.28 | 32,229 | +1.63(+0.83%) |
Jul 16, 2018 | 197.30 | 197.75 | 196.57 | 196.65 | 21,182 | -0.63(-0.32%) |
Jul 13, 2018 | 197.66 | 197.71 | 196.51 | 197.28 | 30,922 | -0.32(-0.16%) |
Jul 12, 2018 | 194.97 | 197.60 | 194.97 | 197.60 | 145,071 | +3.58(+1.84%) |
Jul 11, 2018 | 193.31 | 194.85 | 193.07 | 194.03 | 43,919 | -0.73(-0.38%) |
Jul 10, 2018 | 194.67 | 195.33 | 194.30 | 194.76 | 33,078 | +0.30(+0.16%) |
Jul 09, 2018 | 193.88 | 194.46 | 192.78 | 194.46 | 25,065 | +1.69(+0.88%) |
Jul 06, 2018 | 190.64 | 192.96 | 189.98 | 192.77 | 22,382 | +2.40(+1.26%) |
Jul 05, 2018 | 188.97 | 190.44 | 188.36 | 190.37 | 33,760 | +2.56(+1.36%) |
Jul 03, 2018 | 187.81 | 187.81 | 187.81 | 0 | -2.28(-1.20%) | |
Jul 02, 2018 | 186.57 | 190.10 | 186.46 | 190.10 | 76,241 | +2.01(+1.07%) |
Jun 29, 2018 | 188.97 | 189.72 | 188.08 | 188.09 | 40,059 | -0.05(-0.03%) |
Jun 28, 2018 | 185.57 | 188.60 | 185.57 | 188.14 | 41,597 | +2.39(+1.29%) |
Jun 27, 2018 | 189.70 | 190.17 | 185.75 | 185.75 | 51,941 | -3.06(-1.62%) |
Jun 26, 2018 | 188.40 | 190.00 | 187.86 | 188.81 | 36,659 | +1.15(+0.61%) |
Jun 25, 2018 | 191.00 | 191.00 | 186.15 | 187.66 | 773,499 | -5.38(-2.79%) |
Jun 22, 2018 | 194.19 | 194.19 | 192.21 | 193.05 | 19,633 | -0.56(-0.29%) |
Jun 21, 2018 | 196.12 | 196.12 | 193.31 | 193.60 | 40,691 | -1.82(-0.93%) |
Jun 20, 2018 | 195.33 | 196.45 | 195.22 | 195.42 | 40,816 | +0.95(+0.49%) |
Jun 19, 2018 | 193.30 | 194.54 | 191.78 | 194.47 | 68,410 | -1.05(-0.54%) |
Jun 18, 2018 | 193.82 | 195.60 | 193.11 | 195.52 | 40,422 | +0.54(+0.27%) |
Jun 15, 2018 | 195.17 | 195.56 | 194.99 | 26,883 | -0.57(-0.29%) | |
Jun 14, 2018 | 194.78 | 195.93 | 194.78 | 195.56 | 48,329 | +1.52(+0.78%) |
Jun 13, 2018 | 194.48 | 195.53 | 193.88 | 194.04 | 33,285 | -0.13(-0.06%) |
Jun 12, 2018 | 193.21 | 194.19 | 193.21 | 194.17 | 21,779 | +1.30(+0.68%) |
Jun 11, 2018 | 192.75 | 193.50 | 192.37 | 192.86 | 29,798 | +0.11(+0.06%) |
Jun 08, 2018 | 191.49 | 192.93 | 191.22 | 192.76 | 31,030 | +0.23(+0.12%) |
Jun 07, 2018 | 194.85 | 194.85 | 191.39 | 192.52 | 84,519 | -2.20(-1.13%) |
Jun 06, 2018 | 194.72 | 193.16 | 194.72 | 43,380 | +0.90(+0.46%) | |
Jun 05, 2018 | 193.00 | 193.87 | 192.96 | 193.83 | 40,766 | +1.25(+0.65%) |
Jun 04, 2018 | 191.45 | 192.65 | 191.18 | 192.57 | 94,898 | +1.65(+0.86%) |
Jun 01, 2018 | 188.82 | 190.93 | 188.82 | 190.93 | 28,410 | +3.12(+1.66%) |
May 31, 2018 | 187.59 | 189.09 | 187.57 | 187.81 | 27,840 | +0.12(+0.06%) |
May 30, 2018 | 187.08 | 187.97 | 186.88 | 187.69 | 29,899 | +1.60(+0.86%) |
May 29, 2018 | 186.12 | 187.14 | 185.31 | 186.10 | 43,060 | -0.98(-0.53%) |
May 25, 2018 | 187.08 | 187.08 | 187.08 | 0 | +0.23(+0.12%) | |
May 24, 2018 | 186.89 | 187.34 | 185.09 | 186.85 | 23,593 | -0.15(-0.08%) |
May 23, 2018 | 184.12 | 187.00 | 184.01 | 186.99 | 28,032 | +1.57(+0.85%) |
May 22, 2018 | 186.63 | 186.74 | 185.26 | 185.42 | 33,294 | -0.42(-0.23%) |
May 21, 2018 | 186.10 | 186.77 | 185.03 | 185.84 | 22,373 | +1.35(+0.73%) |
May 18, 2018 | 184.77 | 185.33 | 184.40 | 184.49 | 24,422 | -0.75(-0.40%) |
May 17, 2018 | 185.41 | 186.60 | 184.38 | 185.24 | 31,946 | -0.73(-0.39%) |
May 16, 2018 | 185.29 | 186.42 | 185.29 | 185.97 | 41,402 | +0.83(+0.45%) |
May 15, 2018 | 185.63 | 186.18 | 184.17 | 185.14 | 60,116 | -1.61(-0.86%) |
May 14, 2018 | 187.76 | 188.33 | 186.66 | 186.75 | 30,660 | -0.23(-0.13%) |
May 11, 2018 | 187.26 | 187.81 | 186.45 | 186.98 | 36,831 | -0.61(-0.33%) |
May 10, 2018 | 186.24 | 187.66 | 186.20 | 187.59 | 53,054 | +1.84(+0.99%) |
May 09, 2018 | 183.94 | 185.77 | 183.53 | 185.75 | 39,808 | +2.41(+1.32%) |
May 08, 2018 | 182.65 | 183.50 | 182.02 | 183.34 | 40,852 | +0.44(+0.24%) |
May 07, 2018 | 181.97 | 183.57 | 181.69 | 182.90 | 41,368 | +1.74(+0.96%) |
May 04, 2018 | 177.42 | 181.52 | 177.20 | 181.16 | 75,933 | +2.97(+1.67%) |
May 03, 2018 | 176.99 | 178.80 | 175.50 | 178.19 | 36,052 | +0.46(+0.26%) |
May 02, 2018 | 178.76 | 179.57 | 177.55 | 177.73 | 26,380 | -0.40(-0.22%) |
May 01, 2018 | 175.73 | 178.18 | 175.33 | 178.13 | 25,976 | +2.01(+1.14%) |
Apr 30, 2018 | 177.15 | 178.53 | 175.76 | 176.13 | 32,505 | -0.77(-0.43%) |
Apr 27, 2018 | 179.72 | 179.72 | 176.05 | 176.90 | 26,240 | -0.10(-0.06%) |
Apr 26, 2018 | 175.39 | 177.51 | 175.00 | 176.99 | 41,822 | +4.07(+2.35%) |
Apr 25, 2018 | 173.59 | 173.64 | 170.38 | 172.92 | 67,482 | -0.25(-0.15%) |
Apr 24, 2018 | 177.88 | 178.31 | 172.27 | 173.18 | 150,506 | -3.89(-2.19%) |
Apr 23, 2018 | 178.74 | 179.13 | 176.56 | 177.06 | 28,801 | -0.82(-0.46%) |
Apr 20, 2018 | 179.98 | 179.98 | 177.24 | 177.88 | 27,777 | -2.49(-1.38%) |
Apr 19, 2018 | 180.97 | 181.11 | 179.65 | 180.37 | 34,520 | -1.53(-0.84%) |
Apr 18, 2018 | 181.75 | 182.53 | 180.71 | 181.90 | 44,666 | -0.03(-0.02%) |
Apr 17, 2018 | 179.24 | 182.35 | 178.99 | 181.93 | 41,971 | +4.32(+2.43%) |
Apr 16, 2018 | 177.63 | 178.31 | 176.43 | 177.61 | 42,206 | +1.18(+0.67%) |
Apr 13, 2018 | 178.42 | 178.86 | 175.60 | 176.43 | 50,558 | -0.91(-0.52%) |
Apr 12, 2018 | 176.29 | 177.93 | 176.29 | 177.34 | 33,245 | +2.38(+1.36%) |
Apr 11, 2018 | 174.92 | 176.56 | 174.82 | 174.97 | 29,280 | -0.79(-0.45%) |
Apr 10, 2018 | 174.36 | 176.40 | 173.36 | 175.76 | 45,054 | +4.34(+2.53%) |
Apr 09, 2018 | 171.89 | 174.94 | 171.40 | 171.41 | 41,424 | +0.95(+0.56%) |
Apr 06, 2018 | 173.09 | 174.49 | 169.94 | 170.46 | 69,615 | -4.54(-2.59%) |
Apr 05, 2018 | 175.41 | 175.87 | 173.80 | 175.00 | 34,153 | +1.29(+0.74%) |
Apr 04, 2018 | 167.94 | 174.17 | 167.60 | 173.71 | 83,278 | +2.26(+1.32%) |
Apr 03, 2018 | 171.30 | 172.07 | 168.84 | 171.45 | 101,824 | +1.71(+1.01%) |
Apr 02, 2018 | 173.53 | 173.61 | 168.04 | 169.74 | 99,888 | -4.96(-2.84%) |
Mar 29, 2018 | 174.69 | 174.69 | 174.69 | 0 | +3.67(+2.15%) | |
Mar 28, 2018 | 172.46 | 173.56 | 169.90 | 171.03 | 80,177 | -2.44(-1.41%) |
Mar 27, 2018 | 180.92 | 180.92 | 172.02 | 173.47 | 66,734 | -6.22(-3.46%) |
Mar 26, 2018 | 176.60 | 179.84 | 174.26 | 179.69 | 105,577 | +6.51(+3.76%) |
Mar 23, 2018 | 177.84 | 178.61 | 173.17 | 173.18 | 80,658 | -4.70(-2.64%) |
Mar 22, 2018 | 180.62 | 181.56 | 177.88 | 177.88 | 51,756 | -5.01(-2.74%) |
Mar 21, 2018 | 183.17 | 184.89 | 182.18 | 182.89 | 42,274 | -0.62(-0.34%) |
Mar 20, 2018 | 182.40 | 183.87 | 182.33 | 183.51 | 40,035 | +0.60(+0.33%) |
Mar 19, 2018 | 184.84 | 184.84 | 181.27 | 182.91 | 82,113 | -3.71(-1.99%) |
Mar 16, 2018 | 187.16 | 187.58 | 186.42 | 186.61 | 27,441 | -0.24(-0.13%) |
Mar 15, 2018 | 186.90 | 187.71 | 185.97 | 186.86 | 36,893 | +0.05(+0.03%) |
Mar 14, 2018 | 187.39 | 187.79 | 186.02 | 186.81 | 63,450 | +0.19(+0.10%) |
Mar 13, 2018 | 189.69 | 190.21 | 186.08 | 186.61 | 77,882 | -2.19(-1.16%) |
Mar 12, 2018 | 188.87 | 189.43 | 188.17 | 188.80 | 62,479 | +0.75(+0.40%) |
Mar 09, 2018 | 185.87 | 188.06 | 185.85 | 188.05 | 60,566 | +3.72(+2.02%) |
Mar 08, 2018 | 184.47 | 184.87 | 183.62 | 184.34 | 36,523 | +0.52(+0.29%) |
Mar 07, 2018 | 184.09 | 183.81 | 35,630 | +1.23(+0.67%) | ||
Mar 06, 2018 | 182.79 | 183.31 | 181.76 | 182.59 | 43,465 | +0.79(+0.43%) |
Mar 05, 2018 | 179.01 | 182.34 | 178.45 | 181.80 | 65,628 | +2.01(+1.12%) |
Mar 02, 2018 | 175.75 | 179.97 | 174.86 | 179.79 | 116,957 | +2.04(+1.15%) |
Mar 01, 2018 | 180.80 | 181.32 | 176.09 | 177.74 | 58,719 | -2.87(-1.59%) |
Feb 28, 2018 | 182.35 | 183.26 | 180.60 | 180.61 | 38,175 | -0.75(-0.41%) |
Feb 27, 2018 | 183.18 | 183.83 | 181.36 | 181.36 | 38,586 | -1.49(-0.81%) |
Feb 26, 2018 | 181.25 | 182.87 | 181.25 | 182.85 | 33,269 | +2.62(+1.45%) |
Feb 23, 2018 | 178.24 | 180.23 | 177.89 | 180.23 | 17,832 | +3.28(+1.85%) |
Feb 22, 2018 | 176.39 | 176.95 | 22,703 | +0.02(+0.01%) | ||
Feb 21, 2018 | 178.31 | 180.00 | 176.88 | 176.93 | 189,364 | -0.69(-0.39%) |
Feb 20, 2018 | 176.01 | 178.58 | 175.80 | 177.62 | 164,513 | +0.61(+0.35%) |
Feb 16, 2018 | 177.00 | 177.00 | 177.00 | 0 | -0.25(-0.14%) | |
Feb 15, 2018 | 175.90 | 177.26 | 174.40 | 177.26 | 43,517 | +3.02(+1.73%) |
Feb 14, 2018 | 169.94 | 174.53 | 169.94 | 174.24 | 59,648 | +3.55(+2.08%) |
Feb 13, 2018 | 169.03 | 171.04 | 169.03 | 170.69 | 31,827 | +0.76(+0.45%) |
Feb 12, 2018 | 168.49 | 170.69 | 167.26 | 169.93 | 36,254 | +3.30(+1.98%) |
Feb 09, 2018 | 166.09 | 167.93 | 160.39 | 166.63 | 66,070 | +2.95(+1.80%) |
Feb 08, 2018 | 171.61 | 171.61 | 163.68 | 163.68 | 55,523 | -7.17(-4.20%) |
Feb 07, 2018 | 172.43 | 174.08 | 170.85 | 170.85 | 58,009 | -1.79(-1.04%) |
Feb 06, 2018 | 165.63 | 172.96 | 164.53 | 172.64 | 103,992 | +1.82(+1.06%) |
Feb 05, 2018 | 173.07 | 176.10 | 167.89 | 170.82 | 79,897 | -4.38(-2.50%) |
Feb 02, 2018 | 177.96 | 178.12 | 175.12 | 175.20 | 51,466 | -3.93(-2.19%) |
Feb 01, 2018 | 178.84 | 180.74 | 178.37 | 179.12 | 34,165 | -0.50(-0.28%) |
Jan 31, 2018 | 179.84 | 180.28 | 178.87 | 179.62 | 77,511 | +1.01(+0.57%) |
Jan 30, 2018 | 178.60 | 179.05 | 178.02 | 178.61 | 31,419 | -1.52(-0.84%) |
Jan 29, 2018 | 180.82 | 181.10 | 179.68 | 180.13 | 32,652 | -0.85(-0.47%) |
Jan 26, 2018 | 179.45 | 180.97 | 179.18 | 180.97 | 26,138 | +2.76(+1.55%) |
Jan 25, 2018 | 179.34 | 179.35 | 177.62 | 178.21 | 23,572 | +0.02(+0.01%) |
Jan 24, 2018 | 179.92 | 180.20 | 177.33 | 178.19 | 37,362 | -1.33(-0.74%) |
Jan 23, 2018 | 178.42 | 179.58 | 178.42 | 179.52 | 25,014 | +1.84(+1.03%) |
Jan 22, 2018 | 175.94 | 177.69 | 175.85 | 177.69 | 29,402 | +1.72(+0.98%) |
Jan 19, 2018 | 176.12 | 176.22 | 175.33 | 175.96 | 31,117 | +0.29(+0.17%) |
Jan 18, 2018 | 175.27 | 176.07 | 175.02 | 175.67 | 24,520 | +0.36(+0.20%) |
Jan 17, 2018 | 174.10 | 175.54 | 173.58 | 175.31 | 39,282 | +2.09(+1.21%) |
Jan 16, 2018 | 175.04 | 175.70 | 172.62 | 173.22 | 34,142 | -0.51(-0.30%) |
Jan 12, 2018 | 173.74 | 173.74 | 173.74 | 0 | +1.13(+0.65%) | |
Jan 11, 2018 | 171.78 | 172.60 | 171.46 | 172.61 | 13,825 | +1.31(+0.77%) |
Jan 10, 2018 | 171.34 | 171.30 | 16,416 | -0.50(-0.29%) | ||
Jan 09, 2018 | 172.59 | 172.61 | 171.40 | 171.79 | 22,753 | -0.42(-0.24%) |
Jan 08, 2018 | 171.04 | 172.35 | 171.04 | 172.21 | 46,515 | +1.11(+0.65%) |
Jan 05, 2018 | 170.12 | 171.19 | 169.92 | 171.11 | 70,725 | +1.82(+1.08%) |
Jan 04, 2018 | 169.06 | 169.77 | 168.88 | 169.28 | 28,295 | +0.86(+0.51%) |
Jan 03, 2018 | 166.81 | 168.50 | 166.65 | 168.43 | 85,775 | +2.04(+1.23%) |
Jan 02, 2018 | 164.95 | 166.48 | 164.82 | 166.39 | 81,851 | +2.25(+1.37%) |
Dec 29, 2017 | 164.14 | 164.14 | 164.14 | 0 | -0.97(-0.59%) | |
Dec 28, 2017 | 165.25 | 165.26 | 164.83 | 165.11 | 11,285 | +0.28(+0.17%) |
Dec 27, 2017 | 164.38 | 165.03 | 164.38 | 164.83 | 10,755 | +0.33(+0.20%) |
Dec 26, 2017 | 164.43 | 164.62 | 163.84 | 164.50 | 19,990 | -0.77(-0.46%) |
Dec 22, 2017 | 165.32 | 165.35 | 165.01 | 165.27 | 16,806 | -0.31(-0.19%) |
Dec 21, 2017 | 166.30 | 166.55 | 165.51 | 165.58 | 15,465 | -0.51(-0.30%) |
Dec 20, 2017 | 167.09 | 167.17 | 165.59 | 166.08 | 36,739 | -0.21(-0.13%) |
Dec 19, 2017 | 166.85 | 167.10 | 165.82 | 166.30 | 21,500 | -0.87(-0.52%) |
Dec 18, 2017 | 166.62 | 167.22 | 166.53 | 167.17 | 152,311 | +1.69(+1.02%) |
Dec 15, 2017 | 164.43 | 165.84 | 164.04 | 165.48 | 30,915 | +1.54(+0.94%) |
Dec 14, 2017 | 164.04 | 164.77 | 163.88 | 163.93 | 18,782 | +0.13(+0.08%) |
Dec 13, 2017 | 164.21 | 164.47 | 163.68 | 163.81 | 18,928 | +0.21(+0.13%) |
Dec 12, 2017 | 163.92 | 164.41 | 163.44 | 163.59 | 16,413 | -0.47(-0.28%) |
Dec 11, 2017 | 163.11 | 164.09 | 162.91 | 164.06 | 17,974 | +1.11(+0.68%) |
Dec 08, 2017 | 163.55 | 163.97 | 162.85 | 162.95 | 14,271 | +0.57(+0.35%) |
Dec 07, 2017 | 161.42 | 162.56 | 161.28 | 162.38 | 16,727 | +1.25(+0.78%) |
Dec 06, 2017 | 159.49 | 161.56 | 159.49 | 161.13 | 17,331 | +0.86(+0.54%) |
Dec 05, 2017 | 159.51 | 161.90 | 158.92 | 160.27 | 60,112 | +0.40(+0.25%) |
Dec 04, 2017 | 163.78 | 164.13 | 159.57 | 159.86 | 526,653 | -3.14(-1.92%) |
Dec 01, 2017 | 163.11 | 163.82 | 161.88 | 163.00 | 296,882 | -1.03(-0.63%) |
Nov 30, 2017 | 163.41 | 164.27 | 162.98 | 164.03 | 32,199 | +1.38(+0.85%) |
Nov 29, 2017 | 166.72 | 166.72 | 161.85 | 162.65 | 46,197 | -4.25(-2.55%) |
Nov 28, 2017 | 167.04 | 167.35 | 166.33 | 166.91 | 32,703 | +0.30(+0.18%) |
Nov 27, 2017 | 166.65 | 166.94 | 166.40 | 166.60 | 10,658 | -0.05(-0.03%) |
Nov 24, 2017 | 165.67 | 166.66 | 165.56 | 166.65 | 15,136 | +1.14(+0.69%) |
Nov 22, 2017 | 165.81 | 165.81 | 165.29 | 165.51 | 19,283 | -0.21(-0.13%) |
Nov 21, 2017 | 164.67 | 165.76 | 164.67 | 165.72 | 15,939 | +1.85(+1.13%) |
Nov 20, 2017 | 163.62 | 163.99 | 163.47 | 163.87 | 16,994 | +0.47(+0.29%) |
Nov 17, 2017 | 164.12 | 164.12 | 163.16 | 163.40 | 18,477 | -0.80(-0.48%) |
Nov 16, 2017 | 162.94 | 164.50 | 162.94 | 164.19 | 21,589 | +2.50(+1.54%) |
Nov 15, 2017 | 162.31 | 162.53 | 161.52 | 161.70 | 18,590 | -1.46(-0.89%) |
Nov 14, 2017 | 162.77 | 163.28 | 162.24 | 163.16 | 19,117 | +0.02(+0.01%) |
Nov 13, 2017 | 162.54 | 163.38 | 162.46 | 163.14 | 11,421 | +0.08(+0.05%) |
Nov 10, 2017 | 162.76 | 163.20 | 162.60 | 163.06 | 21,092 | -0.06(-0.04%) |
Nov 09, 2017 | 163.11 | 163.20 | 161.53 | 163.12 | 22,034 | -1.26(-0.77%) |
Nov 08, 2017 | 163.60 | 164.52 | 163.17 | 164.38 | 12,459 | +0.83(+0.51%) |
Nov 07, 2017 | 163.98 | 163.99 | 163.22 | 163.55 | 13,813 | -0.47(-0.28%) |
Nov 06, 2017 | 163.41 | 164.04 | 163.41 | 164.02 | 31,054 | +0.78(+0.48%) |
Nov 03, 2017 | 162.84 | 163.35 | 161.82 | 163.24 | 21,485 | +1.08(+0.66%) |
Nov 02, 2017 | 162.10 | 162.25 | 161.13 | 162.16 | 48,056 | +0.08(+0.05%) |
Nov 01, 2017 | 162.93 | 163.18 | 161.34 | 162.09 | 33,832 | -0.09(-0.05%) |
Oct 31, 2017 | 162.10 | 162.44 | 161.73 | 162.18 | 53,277 | +0.50(+0.31%) |
Oct 30, 2017 | 162.01 | 161.06 | 161.68 | 30,817 | +0.41(+0.25%) | |
Oct 27, 2017 | 159.49 | 161.55 | 159.45 | 161.27 | 64,793 | +4.60(+2.94%) |
Oct 26, 2017 | 156.63 | 156.97 | 156.42 | 156.67 | 36,067 | +0.72(+0.46%) |
Oct 25, 2017 | 156.40 | 156.82 | 154.94 | 155.95 | 23,628 | -0.60(-0.38%) |
Oct 24, 2017 | 156.24 | 156.81 | 156.01 | 156.55 | 25,992 | +0.53(+0.34%) |
Oct 23, 2017 | 157.12 | 157.12 | 155.81 | 156.02 | 36,372 | -0.59(-0.38%) |
Oct 20, 2017 | 156.67 | 157.00 | 156.50 | 156.61 | 35,348 | +0.85(+0.54%) |
Oct 19, 2017 | 155.20 | 155.76 | 154.66 | 155.76 | 13,140 | -0.42(-0.27%) |
Oct 18, 2017 | 156.29 | 156.47 | 155.85 | 156.18 | 19,860 | +0.39(+0.25%) |
Oct 17, 2017 | 155.55 | 155.87 | 155.53 | 155.79 | 19,849 | -0.11(-0.07%) |
Oct 16, 2017 | 156.06 | 156.21 | 155.43 | 155.90 | 10,306 | +0.28(+0.18%) |
Oct 13, 2017 | 155.56 | 155.85 | 155.51 | 155.62 | 10,630 | +0.76(+0.49%) |
Oct 12, 2017 | 154.55 | 155.31 | 154.47 | 154.86 | 39,366 | +0.19(+0.13%) |
Oct 11, 2017 | 154.03 | 154.67 | 153.96 | 154.67 | 20,251 | +0.67(+0.44%) |
Oct 10, 2017 | 154.50 | 154.52 | 153.35 | 154.00 | 18,761 | +0.03(+0.02%) |
Oct 09, 2017 | 154.03 | 154.37 | 153.78 | 153.97 | 14,637 | +0.28(+0.18%) |
Oct 06, 2017 | 152.58 | 153.70 | 152.58 | 153.69 | 15,590 | +0.51(+0.33%) |
Oct 05, 2017 | 152.16 | 153.18 | 152.09 | 153.18 | 28,548 | +1.61(+1.06%) |
Oct 04, 2017 | 151.35 | 151.72 | 151.02 | 151.57 | 27,787 | +0.13(+0.08%) |
Oct 03, 2017 | 151.26 | 151.51 | 151.09 | 151.44 | 17,720 | +0.32(+0.21%) |