Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 167.78 | 167.78 | 167.78 | 0 | +0.73(+0.44%) | |
Aug 30, 2018 | 167.95 | 168.19 | 166.52 | 167.04 | 1,122,868 | -0.81(-0.48%) |
Aug 29, 2018 | 169.52 | 169.55 | 167.70 | 167.85 | 852,699 | -1.56(-0.92%) |
Aug 28, 2018 | 168.12 | 169.46 | 166.87 | 169.42 | 902,981 | +1.32(+0.78%) |
Aug 27, 2018 | 168.83 | 169.40 | 166.43 | 168.10 | 975,547 | -0.24(-0.14%) |
Aug 24, 2018 | 167.06 | 168.96 | 166.92 | 168.34 | 572,325 | +1.29(+0.77%) |
Aug 23, 2018 | 166.53 | 167.28 | 166.30 | 167.06 | 832,656 | +0.50(+0.30%) |
Aug 22, 2018 | 170.10 | 171.12 | 165.72 | 166.56 | 1,960,215 | -7.75(-4.45%) |
Aug 21, 2018 | 175.47 | 175.77 | 174.22 | 174.31 | 805,637 | -1.28(-0.73%) |
Aug 20, 2018 | 176.37 | 177.80 | 175.23 | 175.59 | 880,767 | -0.86(-0.49%) |
Aug 17, 2018 | 174.85 | 176.66 | 174.38 | 176.45 | 1,758,661 | +2.13(+1.22%) |
Aug 16, 2018 | 172.94 | 174.86 | 172.66 | 174.32 | 899,648 | +1.31(+0.76%) |
Aug 15, 2018 | 170.76 | 173.22 | 170.21 | 173.01 | 1,054,015 | +2.59(+1.52%) |
Aug 14, 2018 | 169.62 | 170.93 | 169.33 | 170.42 | 849,555 | +0.58(+0.34%) |
Aug 13, 2018 | 169.47 | 170.88 | 169.06 | 169.84 | 632,665 | +0.37(+0.22%) |
Aug 10, 2018 | 169.84 | 171.45 | 169.08 | 169.47 | 667,353 | -0.84(-0.49%) |
Aug 09, 2018 | 171.67 | 172.19 | 169.81 | 170.31 | 855,246 | -1.13(-0.66%) |
Aug 08, 2018 | 171.20 | 172.73 | 170.51 | 171.44 | 1,086,098 | +0.29(+0.17%) |
Aug 07, 2018 | 170.35 | 171.61 | 169.57 | 171.15 | 862,651 | +0.81(+0.48%) |
Aug 06, 2018 | 168.88 | 170.90 | 168.49 | 170.33 | 1,001,106 | +1.45(+0.86%) |
Aug 03, 2018 | 166.37 | 170.08 | 166.32 | 168.88 | 2,033,357 | +2.98(+1.79%) |
Aug 02, 2018 | 158.68 | 167.40 | 158.68 | 165.91 | 2,603,741 | -5.74(-3.34%) |
Aug 01, 2018 | 166.54 | 171.98 | 166.04 | 171.64 | 2,552,135 | -0.28(-0.16%) |
Jul 31, 2018 | 169.93 | 172.09 | 169.53 | 171.92 | 3,104,666 | +2.63(+1.55%) |
Jul 30, 2018 | 170.70 | 171.18 | 168.98 | 169.29 | 1,414,417 | -0.68(-0.40%) |
Jul 27, 2018 | 173.61 | 173.61 | 169.28 | 169.97 | 1,428,468 | -2.94(-1.70%) |
Jul 26, 2018 | 174.23 | 174.90 | 172.48 | 172.91 | 1,081,257 | -0.47(-0.27%) |
Jul 25, 2018 | 173.61 | 173.96 | 172.70 | 173.37 | 1,380,290 | +0.26(+0.15%) |
Jul 24, 2018 | 173.92 | 174.61 | 172.69 | 173.11 | 1,128,323 | -1.01(-0.58%) |
Jul 23, 2018 | 174.94 | 175.49 | 173.60 | 174.12 | 711,876 | -1.18(-0.68%) |
Jul 20, 2018 | 175.57 | 175.57 | 173.81 | 175.31 | 753,701 | -0.27(-0.15%) |
Jul 19, 2018 | 172.95 | 176.31 | 172.84 | 175.57 | 1,207,673 | +2.62(+1.52%) |
Jul 18, 2018 | 173.28 | 174.17 | 171.88 | 172.95 | 1,232,763 | -0.46(-0.26%) |
Jul 17, 2018 | 178.48 | 178.56 | 173.18 | 173.41 | 1,932,531 | -4.59(-2.58%) |
Jul 16, 2018 | 178.37 | 178.94 | 176.40 | 178.00 | 1,067,721 | -2.00(-1.11%) |
Jul 13, 2018 | 181.48 | 182.10 | 179.69 | 180.01 | 634,249 | -1.14(-0.63%) |
Jul 12, 2018 | 181.73 | 181.93 | 180.70 | 181.15 | 959,534 | -0.04(-0.02%) |
Jul 11, 2018 | 181.65 | 182.65 | 180.83 | 181.19 | 1,036,618 | -0.90(-0.49%) |
Jul 10, 2018 | 181.78 | 183.34 | 180.70 | 182.09 | 1,117,545 | +0.84(+0.47%) |
Jul 09, 2018 | 183.41 | 183.41 | 179.04 | 181.24 | 1,269,553 | -2.03(-1.11%) |
Jul 06, 2018 | 184.01 | 185.39 | 182.54 | 183.27 | 1,220,370 | -0.39(-0.21%) |
Jul 05, 2018 | 181.07 | 183.84 | 180.63 | 183.66 | 909,068 | +2.58(+1.43%) |
Jul 03, 2018 | 181.08 | 181.08 | 181.08 | 0 | +2.45(+1.37%) | |
Jul 02, 2018 | 179.05 | 180.49 | 176.54 | 178.64 | 900,463 | -0.41(-0.23%) |
Jun 29, 2018 | 179.99 | 181.11 | 178.33 | 179.05 | 1,568,315 | -1.63(-0.90%) |
Jun 28, 2018 | 178.99 | 181.22 | 178.99 | 180.68 | 1,036,070 | +1.37(+0.76%) |
Jun 27, 2018 | 180.73 | 181.59 | 179.02 | 179.31 | 1,585,668 | -1.42(-0.79%) |
Jun 26, 2018 | 178.23 | 181.30 | 177.22 | 180.74 | 2,194,759 | +2.64(+1.48%) |
Jun 25, 2018 | 177.85 | 178.56 | 176.33 | 178.09 | 1,441,509 | -0.25(-0.14%) |
Jun 22, 2018 | 175.05 | 178.56 | 174.62 | 178.34 | 1,520,211 | +3.25(+1.86%) |
Jun 21, 2018 | 172.27 | 175.23 | 171.99 | 175.08 | 1,269,641 | +2.61(+1.51%) |
Jun 20, 2018 | 171.38 | 172.92 | 170.86 | 172.47 | 959,609 | +1.15(+0.67%) |
Jun 19, 2018 | 168.49 | 172.33 | 168.44 | 171.32 | 1,451,303 | +1.89(+1.11%) |
Jun 18, 2018 | 168.83 | 170.18 | 167.95 | 169.43 | 794,808 | +0.52(+0.31%) |
Jun 15, 2018 | 171.07 | 168.70 | 168.91 | 1,664,765 | -0.35(-0.21%) | |
Jun 14, 2018 | 167.72 | 170.16 | 167.72 | 169.26 | 804,131 | +1.69(+1.01%) |
Jun 13, 2018 | 170.97 | 171.65 | 167.39 | 167.57 | 889,021 | -2.84(-1.67%) |
Jun 12, 2018 | 169.29 | 170.99 | 168.72 | 170.41 | 1,030,164 | +1.01(+0.60%) |
Jun 11, 2018 | 169.38 | 169.95 | 168.46 | 169.40 | 981,805 | +0.07(+0.04%) |
Jun 08, 2018 | 168.42 | 169.50 | 167.59 | 169.33 | 984,321 | +1.10(+0.66%) |
Jun 07, 2018 | 167.50 | 168.54 | 166.63 | 168.23 | 1,066,889 | +1.20(+0.72%) |
Jun 06, 2018 | 167.03 | 889,759 | +0.56(+0.34%) | |||
Jun 05, 2018 | 167.58 | 168.43 | 166.34 | 166.46 | 1,036,704 | -0.92(-0.55%) |
Jun 04, 2018 | 166.16 | 167.38 | 165.25 | 167.38 | 744,293 | +1.90(+1.15%) |
Jun 01, 2018 | 165.73 | 165.86 | 164.21 | 165.48 | 716,381 | -0.17(-0.10%) |
May 31, 2018 | 165.00 | 166.31 | 164.10 | 165.65 | 1,986,262 | -0.31(-0.18%) |
May 30, 2018 | 163.91 | 166.45 | 163.48 | 165.95 | 648,067 | +1.86(+1.13%) |
May 29, 2018 | 163.01 | 164.16 | 162.22 | 164.09 | 1,129,443 | +1.06(+0.65%) |
May 25, 2018 | 163.03 | 163.03 | 163.03 | 0 | +1.06(+0.65%) | |
May 24, 2018 | 161.82 | 162.48 | 161.06 | 161.97 | 721,089 | +0.37(+0.23%) |
May 23, 2018 | 160.20 | 162.50 | 160.14 | 161.61 | 731,161 | +2.00(+1.25%) |
May 22, 2018 | 160.10 | 160.50 | 159.03 | 159.60 | 787,909 | -0.62(-0.39%) |
May 21, 2018 | 159.60 | 160.98 | 158.25 | 160.22 | 720,232 | +1.03(+0.64%) |
May 18, 2018 | 159.60 | 160.32 | 157.83 | 159.20 | 1,002,806 | -0.20(-0.12%) |
May 17, 2018 | 160.00 | 160.77 | 158.97 | 159.39 | 764,306 | -1.38(-0.86%) |
May 16, 2018 | 161.83 | 162.23 | 160.10 | 160.77 | 765,736 | -0.24(-0.15%) |
May 15, 2018 | 162.49 | 163.32 | 160.54 | 161.01 | 1,224,301 | -2.76(-1.69%) |
May 14, 2018 | 165.36 | 166.31 | 162.65 | 163.77 | 842,426 | -1.69(-1.02%) |
May 11, 2018 | 166.31 | 166.67 | 165.20 | 165.46 | 892,834 | -0.19(-0.12%) |
May 10, 2018 | 166.08 | 167.28 | 165.38 | 165.66 | 836,266 | +0.24(+0.15%) |
May 09, 2018 | 164.59 | 165.44 | 163.58 | 165.41 | 703,058 | +1.18(+0.72%) |
May 08, 2018 | 164.21 | 164.87 | 163.56 | 164.23 | 1,429,804 | +0.04(+0.02%) |
May 07, 2018 | 162.13 | 164.40 | 161.15 | 164.19 | 1,088,306 | +2.02(+1.25%) |
May 04, 2018 | 160.75 | 162.70 | 160.36 | 162.17 | 633,178 | +1.16(+0.72%) |
May 03, 2018 | 160.44 | 162.06 | 159.44 | 161.01 | 1,479,048 | +0.95(+0.60%) |
May 02, 2018 | 158.95 | 161.08 | 157.26 | 160.06 | 1,097,928 | +0.15(+0.09%) |
May 01, 2018 | 157.83 | 160.81 | 156.92 | 159.91 | 1,602,639 | +2.13(+1.35%) |
Apr 30, 2018 | 159.01 | 159.50 | 157.62 | 157.78 | 1,146,452 | -0.52(-0.33%) |
Apr 27, 2018 | 155.80 | 158.92 | 155.12 | 158.31 | 956,579 | +2.06(+1.32%) |
Apr 26, 2018 | 153.65 | 158.83 | 153.00 | 156.25 | 2,339,442 | +4.78(+3.15%) |
Apr 25, 2018 | 151.22 | 152.57 | 150.28 | 151.47 | 957,358 | -0.04(-0.03%) |
Apr 24, 2018 | 150.47 | 152.11 | 150.17 | 151.51 | 1,276,826 | +0.68(+0.45%) |
Apr 23, 2018 | 151.18 | 151.23 | 150.15 | 150.83 | 1,006,100 | +0.11(+0.07%) |
Apr 20, 2018 | 152.03 | 152.32 | 150.30 | 150.72 | 1,240,804 | -0.81(-0.54%) |
Apr 19, 2018 | 154.33 | 154.44 | 150.34 | 151.53 | 939,264 | -3.23(-2.09%) |
Apr 18, 2018 | 155.74 | 155.91 | 154.51 | 154.76 | 763,089 | -0.51(-0.33%) |
Apr 17, 2018 | 154.83 | 156.05 | 153.94 | 155.27 | 995,293 | +1.16(+0.75%) |
Apr 16, 2018 | 155.02 | 155.45 | 153.54 | 154.12 | 966,297 | -0.15(-0.10%) |
Apr 13, 2018 | 153.84 | 154.30 | 152.78 | 154.26 | 837,235 | +0.76(+0.49%) |
Apr 12, 2018 | 155.37 | 155.51 | 152.78 | 153.50 | 918,439 | -1.85(-1.19%) |
Apr 11, 2018 | 156.31 | 157.62 | 155.22 | 155.36 | 744,169 | -1.38(-0.88%) |
Apr 10, 2018 | 156.35 | 158.11 | 156.09 | 156.74 | 977,821 | +0.49(+0.32%) |
Apr 09, 2018 | 156.08 | 157.64 | 155.44 | 156.25 | 1,031,368 | +0.42(+0.27%) |
Apr 06, 2018 | 157.64 | 158.61 | 155.46 | 155.83 | 926,127 | -1.63(-1.03%) |
Apr 05, 2018 | 159.20 | 159.20 | 155.91 | 157.45 | 1,104,050 | -2.09(-1.31%) |
Apr 04, 2018 | 156.66 | 160.10 | 156.15 | 159.55 | 1,146,347 | +2.67(+1.70%) |
Apr 03, 2018 | 155.94 | 157.70 | 154.26 | 156.88 | 888,249 | +0.95(+0.61%) |
Apr 02, 2018 | 157.21 | 157.87 | 154.84 | 155.93 | 975,349 | -0.77(-0.49%) |
Mar 29, 2018 | 156.69 | 156.69 | 156.69 | 0 | -1.35(-0.86%) | |
Mar 28, 2018 | 155.34 | 159.38 | 154.84 | 158.05 | 1,597,885 | +3.14(+2.03%) |
Mar 27, 2018 | 154.04 | 156.26 | 151.90 | 154.90 | 1,178,751 | +1.16(+0.76%) |
Mar 26, 2018 | 151.92 | 154.00 | 151.32 | 153.74 | 900,055 | +2.78(+1.84%) |
Mar 23, 2018 | 153.04 | 154.27 | 150.65 | 150.96 | 1,087,552 | -2.06(-1.35%) |
Mar 22, 2018 | 155.08 | 156.31 | 152.96 | 153.02 | 1,337,949 | -2.21(-1.43%) |
Mar 21, 2018 | 155.02 | 156.08 | 153.38 | 155.23 | 1,417,561 | +0.38(+0.25%) |
Mar 20, 2018 | 153.97 | 155.33 | 153.67 | 154.85 | 1,134,074 | +1.03(+0.67%) |
Mar 19, 2018 | 154.86 | 154.89 | 152.91 | 153.82 | 1,074,484 | -1.01(-0.65%) |
Mar 16, 2018 | 152.89 | 154.98 | 152.69 | 154.83 | 1,453,184 | +2.22(+1.46%) |
Mar 15, 2018 | 152.31 | 152.77 | 151.48 | 152.61 | 864,842 | +0.44(+0.29%) |
Mar 14, 2018 | 154.73 | 155.03 | 150.92 | 152.18 | 2,434,494 | -2.18(-1.41%) |
Mar 13, 2018 | 154.83 | 155.61 | 153.86 | 154.36 | 1,307,181 | -0.01(-0.01%) |
Mar 12, 2018 | 154.79 | 155.14 | 153.71 | 154.37 | 1,297,427 | -0.43(-0.28%) |
Mar 09, 2018 | 154.88 | 155.13 | 153.02 | 154.79 | 1,142,125 | +0.12(+0.08%) |
Mar 08, 2018 | 153.38 | 155.20 | 152.60 | 154.67 | 977,376 | +1.39(+0.91%) |
Mar 07, 2018 | 153.28 | 754,365 | -0.12(-0.08%) | |||
Mar 06, 2018 | 152.34 | 154.11 | 151.27 | 153.40 | 919,609 | +0.63(+0.41%) |
Mar 05, 2018 | 151.02 | 154.05 | 151.02 | 152.77 | 1,481,526 | +1.82(+1.21%) |
Mar 02, 2018 | 151.86 | 152.97 | 149.27 | 150.95 | 1,228,078 | -0.86(-0.57%) |
Mar 01, 2018 | 150.36 | 153.65 | 149.47 | 151.81 | 1,545,911 | +1.29(+0.86%) |
Feb 28, 2018 | 150.04 | 152.25 | 149.50 | 150.52 | 1,488,898 | +1.18(+0.79%) |
Feb 27, 2018 | 152.14 | 153.07 | 149.03 | 149.34 | 1,265,399 | -2.29(-1.51%) |
Feb 26, 2018 | 151.76 | 152.82 | 149.64 | 151.63 | 1,136,638 | +0.16(+0.10%) |
Feb 23, 2018 | 149.66 | 151.52 | 149.28 | 151.48 | 1,005,243 | +1.97(+1.31%) |
Feb 22, 2018 | 150.46 | 147.68 | 149.51 | 1,894,735 | +1.85(+1.25%) | |
Feb 21, 2018 | 144.74 | 150.35 | 144.02 | 147.66 | 3,264,205 | +3.44(+2.38%) |
Feb 20, 2018 | 145.25 | 147.27 | 143.91 | 144.22 | 1,778,856 | -1.89(-1.29%) |
Feb 16, 2018 | 146.11 | 146.11 | 146.11 | 0 | -1.34(-0.91%) | |
Feb 15, 2018 | 145.16 | 148.13 | 144.76 | 147.45 | 1,203,772 | +2.86(+1.98%) |
Feb 14, 2018 | 145.38 | 145.65 | 142.97 | 144.59 | 1,244,987 | -1.87(-1.28%) |
Feb 13, 2018 | 145.49 | 147.30 | 145.15 | 146.46 | 1,362,259 | +1.07(+0.73%) |
Feb 12, 2018 | 145.25 | 145.97 | 141.61 | 145.39 | 1,815,829 | +0.51(+0.35%) |
Feb 09, 2018 | 140.69 | 146.07 | 139.89 | 144.88 | 2,586,304 | +5.16(+3.70%) |
Feb 08, 2018 | 143.48 | 143.94 | 139.71 | 139.72 | 1,567,796 | -3.76(-2.62%) |
Feb 07, 2018 | 142.94 | 145.88 | 142.25 | 143.48 | 1,319,787 | -0.04(-0.03%) |
Feb 06, 2018 | 141.65 | 144.83 | 140.06 | 143.52 | 2,023,458 | -1.22(-0.84%) |
Feb 05, 2018 | 146.67 | 147.94 | 141.87 | 144.74 | 889,258 | -2.58(-1.75%) |
Feb 02, 2018 | 147.16 | 148.59 | 145.85 | 147.32 | 1,258,173 | -0.52(-0.35%) |
Feb 01, 2018 | 151.80 | 152.17 | 147.63 | 147.84 | 1,454,221 | -3.70(-2.44%) |
Jan 31, 2018 | 149.78 | 151.54 | 148.54 | 151.54 | 3,551,725 | +1.67(+1.12%) |
Jan 30, 2018 | 149.05 | 150.40 | 147.94 | 149.87 | 1,983,627 | +0.82(+0.55%) |
Jan 29, 2018 | 149.02 | 149.35 | 147.24 | 149.05 | 1,449,343 | -0.24(-0.16%) |
Jan 26, 2018 | 149.61 | 149.93 | 147.62 | 149.29 | 1,399,235 | +0.22(+0.15%) |
Jan 25, 2018 | 150.18 | 150.78 | 147.72 | 149.07 | 1,105,177 | -1.82(-1.21%) |
Jan 24, 2018 | 153.13 | 153.28 | 150.42 | 150.89 | 887,227 | -2.45(-1.60%) |
Jan 23, 2018 | 150.18 | 153.70 | 149.84 | 153.34 | 1,268,514 | +3.34(+2.22%) |
Jan 22, 2018 | 150.28 | 150.66 | 149.02 | 150.01 | 1,175,032 | +0.17(+0.11%) |
Jan 19, 2018 | 150.11 | 150.56 | 149.17 | 149.84 | 834,648 | +0.24(+0.16%) |
Jan 18, 2018 | 151.04 | 151.48 | 149.09 | 149.60 | 1,603,157 | -1.89(-1.25%) |
Jan 17, 2018 | 150.80 | 152.51 | 150.52 | 151.49 | 953,227 | +1.50(+1.00%) |
Jan 16, 2018 | 150.33 | 152.31 | 149.81 | 149.98 | 1,171,340 | +0.15(+0.10%) |
Jan 12, 2018 | 149.83 | 149.83 | 149.83 | 0 | -1.99(-1.31%) | |
Jan 11, 2018 | 152.34 | 152.79 | 150.96 | 151.82 | 1,413,451 | +0.01(+0.01%) |
Jan 10, 2018 | 154.57 | 154.88 | 151.18 | 151.81 | 1,463,819 | -3.90(-2.51%) |
Jan 09, 2018 | 157.97 | 158.07 | 155.53 | 155.71 | 852,436 | -1.84(-1.17%) |
Jan 08, 2018 | 156.44 | 158.03 | 156.32 | 157.55 | 992,908 | +1.25(+0.80%) |
Jan 05, 2018 | 157.40 | 157.95 | 156.15 | 156.31 | 832,661 | -0.92(-0.59%) |
Jan 04, 2018 | 159.39 | 160.25 | 156.81 | 157.23 | 1,032,903 | -2.83(-1.77%) |
Jan 03, 2018 | 159.74 | 160.75 | 159.26 | 160.06 | 749,308 | +0.35(+0.22%) |
Jan 02, 2018 | 162.60 | 162.69 | 161.53 | 159.71 | 1,049,347 | -2.07(-1.28%) |
Dec 29, 2017 | 161.79 | 161.79 | 161.79 | 0 | -0.19(-0.11%) | |
Dec 28, 2017 | 161.88 | 162.55 | 161.09 | 161.97 | 861,258 | -0.03(-0.02%) |
Dec 27, 2017 | 161.44 | 162.20 | 161.23 | 162.00 | 489,586 | +0.97(+0.60%) |
Dec 26, 2017 | 159.91 | 161.74 | 159.89 | 161.04 | 428,464 | +1.59(+1.00%) |
Dec 22, 2017 | 158.51 | 159.91 | 158.23 | 159.44 | 647,533 | +1.74(+1.10%) |
Dec 21, 2017 | 159.39 | 159.39 | 157.62 | 157.70 | 833,215 | -1.11(-0.70%) |
Dec 20, 2017 | 161.01 | 161.67 | 158.71 | 158.81 | 1,035,353 | -2.37(-1.47%) |
Dec 19, 2017 | 164.19 | 164.54 | 160.91 | 161.18 | 921,698 | -3.00(-1.83%) |
Dec 18, 2017 | 164.11 | 166.78 | 163.89 | 164.18 | 1,063,528 | +0.41(+0.25%) |
Dec 15, 2017 | 164.65 | 164.66 | 162.70 | 163.77 | 1,497,058 | +0.42(+0.26%) |
Dec 14, 2017 | 164.18 | 164.88 | 162.90 | 163.35 | 679,277 | -1.19(-0.72%) |
Dec 13, 2017 | 163.55 | 164.88 | 163.37 | 164.54 | 943,519 | +0.65(+0.40%) |
Dec 12, 2017 | 163.89 | 164.43 | 162.28 | 163.89 | 981,425 | +1.58(+0.97%) |
Dec 11, 2017 | 161.37 | 162.34 | 160.44 | 162.31 | 940,449 | +0.64(+0.40%) |
Dec 08, 2017 | 160.03 | 162.25 | 159.69 | 161.67 | 901,103 | +1.92(+1.20%) |
Dec 07, 2017 | 162.14 | 162.25 | 159.48 | 159.75 | 1,062,934 | -2.65(-1.63%) |
Dec 06, 2017 | 163.51 | 161.54 | 162.41 | 1,071,281 | +0.58(+0.36%) | |
Dec 05, 2017 | 162.71 | 163.04 | 161.00 | 161.83 | 881,774 | +0.83(+0.51%) |
Dec 04, 2017 | 161.95 | 163.28 | 160.44 | 161.00 | 1,478,208 | -1.61(-0.99%) |
Dec 01, 2017 | 164.07 | 164.28 | 162.25 | 162.61 | 1,056,435 | -0.81(-0.49%) |
Nov 30, 2017 | 161.57 | 163.72 | 160.85 | 163.42 | 1,585,402 | +2.19(+1.36%) |
Nov 29, 2017 | 160.16 | 162.37 | 159.29 | 161.23 | 1,079,453 | +0.64(+0.40%) |
Nov 28, 2017 | 163.49 | 163.99 | 157.98 | 160.59 | 2,042,941 | -4.22(-2.56%) |
Nov 27, 2017 | 163.66 | 165.71 | 163.12 | 164.81 | 1,249,054 | +1.64(+1.01%) |
Nov 24, 2017 | 162.48 | 163.55 | 162.15 | 163.17 | 335,216 | +1.15(+0.71%) |
Nov 22, 2017 | 161.53 | 162.31 | 160.50 | 162.02 | 667,768 | -0.02(-0.01%) |
Nov 21, 2017 | 162.22 | 162.22 | 160.96 | 162.04 | 891,685 | +0.16(+0.10%) |
Nov 20, 2017 | 162.41 | 162.77 | 161.62 | 161.88 | 467,437 | -0.57(-0.35%) |
Nov 17, 2017 | 163.13 | 163.90 | 162.30 | 162.44 | 888,789 | -1.40(-0.85%) |
Nov 16, 2017 | 160.55 | 164.67 | 160.46 | 163.84 | 1,224,013 | +2.78(+1.72%) |
Nov 15, 2017 | 163.15 | 164.02 | 160.66 | 161.06 | 1,037,729 | -2.20(-1.35%) |
Nov 14, 2017 | 162.89 | 163.55 | 162.13 | 163.27 | 835,763 | -0.25(-0.15%) |
Nov 13, 2017 | 162.30 | 164.01 | 162.19 | 163.52 | 794,836 | +1.33(+0.82%) |
Nov 10, 2017 | 161.88 | 162.71 | 160.40 | 162.19 | 960,611 | +0.12(+0.07%) |
Nov 09, 2017 | 163.14 | 163.76 | 161.81 | 162.08 | 694,451 | -1.40(-0.85%) |
Nov 08, 2017 | 162.38 | 164.04 | 162.01 | 163.47 | 992,317 | +1.30(+0.80%) |
Nov 07, 2017 | 160.28 | 162.78 | 160.11 | 162.17 | 1,150,523 | +1.66(+1.04%) |
Nov 06, 2017 | 160.64 | 162.99 | 160.27 | 160.50 | 996,747 | +0.27(+0.17%) |
Nov 03, 2017 | 159.67 | 160.69 | 158.84 | 160.24 | 990,641 | +0.49(+0.31%) |
Nov 02, 2017 | 158.69 | 161.13 | 158.47 | 159.75 | 1,058,583 | +1.39(+0.88%) |
Nov 01, 2017 | 159.55 | 159.55 | 157.88 | 158.36 | 901,546 | -0.56(-0.35%) |
Oct 31, 2017 | 160.07 | 160.07 | 158.51 | 158.92 | 889,523 | -1.15(-0.72%) |
Oct 30, 2017 | 158.38 | 160.22 | 157.96 | 160.07 | 1,038,812 | +1.42(+0.89%) |
Oct 27, 2017 | 156.08 | 159.22 | 155.71 | 158.65 | 1,358,058 | +2.06(+1.32%) |
Oct 26, 2017 | 154.18 | 157.96 | 151.91 | 156.59 | 3,879,052 | -4.44(-2.76%) |
Oct 25, 2017 | 161.74 | 162.15 | 159.65 | 161.03 | 1,385,339 | -0.08(-0.05%) |
Oct 24, 2017 | 164.16 | 164.67 | 161.03 | 161.11 | 1,396,469 | -3.58(-2.17%) |
Oct 23, 2017 | 165.14 | 166.06 | 164.11 | 164.69 | 981,733 | -0.24(-0.14%) |
Oct 20, 2017 | 164.82 | 165.01 | 163.65 | 164.93 | 1,101,944 | -0.09(-0.06%) |
Oct 19, 2017 | 165.17 | 165.70 | 164.28 | 165.02 | 895,943 | +0.41(+0.25%) |
Oct 18, 2017 | 165.53 | 166.39 | 164.27 | 164.61 | 673,426 | -0.93(-0.56%) |
Oct 17, 2017 | 166.19 | 166.98 | 164.33 | 165.53 | 943,331 | -1.29(-0.77%) |
Oct 16, 2017 | 167.87 | 168.30 | 166.01 | 166.82 | 1,001,664 | -0.77(-0.46%) |
Oct 13, 2017 | 166.78 | 168.33 | 165.88 | 167.59 | 1,379,373 | +1.34(+0.81%) |
Oct 12, 2017 | 164.55 | 166.33 | 164.45 | 166.25 | 706,262 | +1.63(+0.99%) |
Oct 11, 2017 | 163.33 | 165.02 | 162.29 | 164.62 | 1,021,719 | +1.27(+0.78%) |
Oct 10, 2017 | 164.04 | 165.53 | 162.28 | 163.34 | 1,053,246 | -0.62(-0.38%) |
Oct 09, 2017 | 163.49 | 164.90 | 162.32 | 163.96 | 828,990 | +0.31(+0.19%) |
Oct 06, 2017 | 163.33 | 164.11 | 162.27 | 163.65 | 1,104,681 | -0.20(-0.12%) |
Oct 05, 2017 | 164.49 | 165.28 | 163.62 | 163.85 | 888,469 | -0.15(-0.09%) |
Oct 04, 2017 | 163.03 | 164.13 | 162.28 | 163.99 | 687,545 | +0.73(+0.45%) |
Oct 03, 2017 | 164.65 | 165.22 | 162.92 | 163.27 | 748,593 | -1.04(-0.63%) |
Oct 02, 2017 | 164.52 | 165.21 | 163.64 | 164.31 | 1,005,746 | +0.22(+0.14%) |
Sep 29, 2017 | 163.13 | 164.43 | 161.99 | 164.09 | 1,186,394 | +0.95(+0.58%) |
Sep 28, 2017 | 162.35 | 163.33 | 160.78 | 163.13 | 715,381 | +0.59(+0.36%) |
Sep 27, 2017 | 163.75 | 163.75 | 160.89 | 162.54 | 952,279 | -1.65(-1.00%) |
Sep 26, 2017 | 164.59 | 165.51 | 164.07 | 164.19 | 880,814 | -0.06(-0.04%) |
Sep 25, 2017 | 163.70 | 165.21 | 163.00 | 164.25 | 691,230 | +0.38(+0.23%) |
Sep 22, 2017 | 165.16 | 165.82 | 163.42 | 163.87 | 652,385 | -0.89(-0.54%) |
Sep 21, 2017 | 164.10 | 166.23 | 163.62 | 164.76 | 876,341 | +0.58(+0.36%) |
Sep 20, 2017 | 165.60 | 166.08 | 163.05 | 164.18 | 919,235 | -1.24(-0.75%) |
Sep 19, 2017 | 165.62 | 166.03 | 164.76 | 165.41 | 995,233 | -0.10(-0.06%) |
Sep 18, 2017 | 164.10 | 165.93 | 164.10 | 165.51 | 1,038,863 | +1.30(+0.79%) |
Sep 15, 2017 | 162.91 | 164.34 | 162.43 | 164.21 | 1,346,035 | +1.22(+0.75%) |
Sep 14, 2017 | 160.16 | 164.08 | 159.18 | 162.99 | 1,047,632 | +2.93(+1.83%) |
Sep 13, 2017 | 159.20 | 160.04 | 158.03 | 160.06 | 842,922 | +0.89(+0.56%) |
Sep 12, 2017 | 161.43 | 158.76 | 159.17 | 1,617,257 | -2.93(-1.81%) | |
Sep 11, 2017 | 164.09 | 164.09 | 159.78 | 162.10 | 2,085,097 | -3.73(-2.25%) |
Sep 08, 2017 | 162.75 | 167.06 | 162.69 | 165.83 | 1,737,501 | +3.06(+1.88%) |
Sep 07, 2017 | 158.36 | 163.46 | 158.26 | 162.77 | 1,861,016 | +4.85(+3.07%) |
Sep 06, 2017 | 157.62 | 159.13 | 157.60 | 157.91 | 1,269,622 | +0.94(+0.60%) |
Sep 05, 2017 | 156.16 | 157.21 | 155.70 | 156.98 | 864,722 | +0.59(+0.38%) |