Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 159.11 | 160.68 | 158.83 | 160.60 | 1,176,786 | +1.71(+1.07%) |
Sep 27, 2018 | 160.49 | 161.23 | 158.62 | 158.89 | 969,037 | -1.32(-0.83%) |
Sep 26, 2018 | 161.57 | 162.05 | 160.06 | 160.21 | 907,285 | -0.96(-0.60%) |
Sep 25, 2018 | 161.38 | 162.78 | 160.98 | 161.18 | 839,278 | +0.34(+0.21%) |
Sep 24, 2018 | 162.71 | 162.95 | 160.10 | 160.84 | 1,122,223 | -1.83(-1.13%) |
Sep 21, 2018 | 163.03 | 164.03 | 162.27 | 162.67 | 1,642,453 | -0.63(-0.39%) |
Sep 20, 2018 | 162.86 | 163.41 | 161.73 | 163.30 | 828,605 | +0.73(+0.45%) |
Sep 19, 2018 | 163.90 | 163.90 | 161.86 | 162.56 | 1,085,934 | -1.07(-0.65%) |
Sep 18, 2018 | 165.93 | 166.60 | 163.41 | 163.63 | 879,607 | -2.21(-1.33%) |
Sep 17, 2018 | 164.77 | 166.26 | 164.04 | 165.84 | 1,251,738 | +1.31(+0.79%) |
Sep 14, 2018 | 166.70 | 166.85 | 163.61 | 164.54 | 1,266,931 | -2.66(-1.59%) |
Sep 13, 2018 | 167.66 | 168.22 | 166.82 | 167.20 | 1,056,166 | +0.12(+0.07%) |
Sep 12, 2018 | 165.86 | 167.99 | 165.03 | 167.08 | 953,443 | +1.14(+0.69%) |
Sep 11, 2018 | 166.40 | 167.76 | 165.81 | 165.94 | 877,565 | -1.09(-0.65%) |
Sep 10, 2018 | 166.25 | 167.64 | 165.99 | 167.03 | 1,099,791 | +2.05(+1.24%) |
Sep 07, 2018 | 168.45 | 168.60 | 164.76 | 164.98 | 1,232,751 | -4.45(-2.63%) |
Sep 06, 2018 | 170.43 | 171.16 | 169.40 | 169.43 | 906,934 | -0.75(-0.44%) |
Sep 05, 2018 | 167.77 | 170.38 | 166.96 | 170.18 | 1,020,357 | +2.05(+1.22%) |
Sep 04, 2018 | 167.98 | 168.93 | 167.58 | 168.13 | 1,382,144 | +0.41(+0.24%) |
Aug 31, 2018 | 167.72 | 167.72 | 167.72 | 0 | +0.73(+0.44%) | |
Aug 30, 2018 | 167.89 | 168.14 | 166.46 | 166.99 | 1,123,252 | -0.81(-0.48%) |
Aug 29, 2018 | 169.46 | 169.49 | 167.64 | 167.80 | 852,991 | -1.56(-0.92%) |
Aug 28, 2018 | 168.07 | 169.40 | 166.81 | 169.36 | 903,290 | +1.32(+0.78%) |
Aug 27, 2018 | 168.77 | 169.34 | 166.37 | 168.04 | 975,881 | -0.25(-0.15%) |
Aug 24, 2018 | 167.00 | 168.90 | 166.87 | 168.29 | 572,520 | +1.29(+0.77%) |
Aug 23, 2018 | 166.47 | 167.22 | 166.24 | 167.00 | 832,941 | +0.50(+0.30%) |
Aug 22, 2018 | 170.04 | 171.06 | 165.66 | 166.50 | 1,960,885 | -7.75(-4.45%) |
Aug 21, 2018 | 175.41 | 175.71 | 174.16 | 174.25 | 805,913 | -1.28(-0.73%) |
Aug 20, 2018 | 176.31 | 177.74 | 175.17 | 175.53 | 881,068 | -0.86(-0.49%) |
Aug 17, 2018 | 174.80 | 176.59 | 174.32 | 176.39 | 1,759,262 | +2.13(+1.22%) |
Aug 16, 2018 | 172.89 | 174.80 | 172.60 | 174.26 | 899,956 | +1.31(+0.76%) |
Aug 15, 2018 | 170.70 | 173.16 | 170.15 | 172.95 | 1,054,376 | +2.59(+1.52%) |
Aug 14, 2018 | 169.56 | 170.87 | 169.27 | 170.36 | 849,845 | +0.58(+0.34%) |
Aug 13, 2018 | 169.41 | 170.82 | 169.00 | 169.79 | 632,882 | +0.37(+0.22%) |
Aug 10, 2018 | 169.78 | 171.39 | 169.02 | 169.41 | 667,581 | -0.84(-0.49%) |
Aug 09, 2018 | 171.61 | 172.13 | 169.75 | 170.25 | 855,539 | -1.13(-0.66%) |
Aug 08, 2018 | 171.14 | 172.67 | 170.45 | 171.38 | 1,086,470 | +0.29(+0.17%) |
Aug 07, 2018 | 170.29 | 171.55 | 169.51 | 171.09 | 862,946 | +0.81(+0.48%) |
Aug 06, 2018 | 168.82 | 170.84 | 168.43 | 170.28 | 1,001,448 | +1.45(+0.86%) |
Aug 03, 2018 | 166.31 | 170.02 | 166.27 | 168.82 | 2,034,052 | +2.97(+1.79%) |
Aug 02, 2018 | 158.62 | 167.34 | 158.62 | 165.85 | 2,604,631 | -5.74(-3.34%) |
Aug 01, 2018 | 166.48 | 171.92 | 165.98 | 171.59 | 2,553,008 | -0.28(-0.16%) |
Jul 31, 2018 | 169.87 | 172.03 | 169.47 | 171.86 | 3,105,728 | +2.63(+1.55%) |
Jul 30, 2018 | 170.64 | 171.12 | 168.92 | 169.23 | 1,414,901 | -0.68(-0.40%) |
Jul 27, 2018 | 173.55 | 173.55 | 169.23 | 169.91 | 1,428,957 | -2.94(-1.70%) |
Jul 26, 2018 | 174.17 | 174.84 | 172.42 | 172.85 | 1,081,627 | -0.47(-0.27%) |
Jul 25, 2018 | 173.55 | 173.90 | 172.64 | 173.31 | 1,380,762 | +0.26(+0.15%) |
Jul 24, 2018 | 173.86 | 174.55 | 172.63 | 173.05 | 1,128,709 | -1.01(-0.58%) |
Jul 23, 2018 | 174.88 | 175.43 | 173.54 | 174.06 | 712,119 | -1.18(-0.68%) |
Jul 20, 2018 | 175.51 | 175.51 | 173.75 | 175.25 | 753,959 | -0.27(-0.15%) |
Jul 19, 2018 | 172.89 | 176.25 | 172.78 | 175.51 | 1,208,086 | +2.62(+1.52%) |
Jul 18, 2018 | 173.23 | 174.11 | 171.82 | 172.89 | 1,233,184 | -0.46(-0.26%) |
Jul 17, 2018 | 178.42 | 178.50 | 173.12 | 173.35 | 1,933,192 | -4.59(-2.58%) |
Jul 16, 2018 | 178.31 | 178.88 | 176.34 | 177.94 | 1,068,086 | -2.00(-1.11%) |
Jul 13, 2018 | 181.41 | 182.04 | 179.63 | 179.95 | 634,466 | -1.14(-0.63%) |
Jul 12, 2018 | 181.67 | 181.87 | 180.63 | 181.08 | 959,862 | -0.04(-0.02%) |
Jul 11, 2018 | 181.59 | 182.59 | 180.77 | 181.12 | 1,036,972 | -0.90(-0.49%) |
Jul 10, 2018 | 181.72 | 183.28 | 180.64 | 182.02 | 1,117,927 | +0.84(+0.47%) |
Jul 09, 2018 | 183.35 | 183.35 | 178.98 | 181.18 | 1,269,987 | -2.03(-1.11%) |
Jul 06, 2018 | 183.95 | 185.33 | 182.48 | 183.21 | 1,220,787 | -0.39(-0.21%) |
Jul 05, 2018 | 181.01 | 183.77 | 180.57 | 183.60 | 909,379 | +2.58(+1.42%) |
Jul 03, 2018 | 181.02 | 181.02 | 181.02 | 0 | +2.45(+1.37%) | |
Jul 02, 2018 | 178.99 | 180.43 | 176.48 | 178.57 | 900,771 | -0.41(-0.23%) |
Jun 29, 2018 | 179.93 | 181.04 | 178.27 | 178.99 | 1,568,851 | -1.63(-0.90%) |
Jun 28, 2018 | 178.93 | 181.16 | 178.93 | 180.62 | 1,036,425 | +1.37(+0.76%) |
Jun 27, 2018 | 180.67 | 181.53 | 178.96 | 179.25 | 1,586,211 | -1.42(-0.79%) |
Jun 26, 2018 | 178.17 | 181.24 | 177.16 | 180.67 | 2,195,510 | +2.64(+1.48%) |
Jun 25, 2018 | 177.79 | 178.50 | 176.27 | 178.03 | 1,442,002 | -0.25(-0.14%) |
Jun 22, 2018 | 174.99 | 178.50 | 174.56 | 178.28 | 1,520,731 | +3.25(+1.86%) |
Jun 21, 2018 | 172.21 | 175.17 | 171.94 | 175.02 | 1,270,076 | +2.61(+1.51%) |
Jun 20, 2018 | 171.32 | 172.86 | 170.80 | 172.41 | 959,937 | +1.15(+0.67%) |
Jun 19, 2018 | 168.43 | 172.27 | 168.38 | 171.26 | 1,451,799 | +1.89(+1.11%) |
Jun 18, 2018 | 168.78 | 170.12 | 167.89 | 169.38 | 795,080 | +0.52(+0.31%) |
Jun 15, 2018 | 171.01 | 168.64 | 168.85 | 1,665,334 | -0.35(-0.21%) | |
Jun 14, 2018 | 167.66 | 170.10 | 167.66 | 169.20 | 804,406 | +1.69(+1.01%) |
Jun 13, 2018 | 170.91 | 171.59 | 167.33 | 167.51 | 889,325 | -2.84(-1.67%) |
Jun 12, 2018 | 169.23 | 170.93 | 168.66 | 170.35 | 1,030,517 | +1.01(+0.60%) |
Jun 11, 2018 | 169.32 | 169.89 | 168.41 | 169.34 | 982,140 | +0.07(+0.04%) |
Jun 08, 2018 | 168.36 | 169.44 | 167.53 | 169.27 | 984,658 | +1.10(+0.66%) |
Jun 07, 2018 | 167.44 | 168.48 | 166.58 | 168.17 | 1,067,254 | +1.20(+0.72%) |
Jun 06, 2018 | 166.97 | 890,063 | +0.56(+0.34%) | |||
Jun 05, 2018 | 167.52 | 168.38 | 166.28 | 166.41 | 1,037,059 | -0.91(-0.55%) |
Jun 04, 2018 | 166.11 | 167.32 | 165.19 | 167.32 | 744,548 | +1.90(+1.15%) |
Jun 01, 2018 | 165.68 | 165.80 | 164.15 | 165.42 | 716,626 | -0.17(-0.10%) |
May 31, 2018 | 164.94 | 166.25 | 164.04 | 165.59 | 1,986,941 | -0.30(-0.18%) |
May 30, 2018 | 163.86 | 166.40 | 163.43 | 165.90 | 648,289 | +1.86(+1.13%) |
May 29, 2018 | 162.96 | 164.11 | 162.16 | 164.04 | 1,129,829 | +1.06(+0.65%) |
May 25, 2018 | 162.97 | 162.97 | 162.97 | 0 | +1.06(+0.65%) | |
May 24, 2018 | 161.76 | 162.43 | 161.00 | 161.92 | 721,335 | +0.37(+0.23%) |
May 23, 2018 | 160.14 | 162.44 | 160.09 | 161.55 | 731,411 | +2.00(+1.25%) |
May 22, 2018 | 160.05 | 160.45 | 158.97 | 159.55 | 788,178 | -0.62(-0.39%) |
May 21, 2018 | 159.54 | 160.93 | 158.20 | 160.17 | 720,478 | +1.02(+0.64%) |
May 18, 2018 | 159.54 | 160.26 | 157.78 | 159.14 | 1,003,149 | -0.19(-0.12%) |
May 17, 2018 | 159.95 | 160.71 | 158.92 | 159.34 | 764,568 | -1.38(-0.86%) |
May 16, 2018 | 161.78 | 162.18 | 160.04 | 160.71 | 765,998 | -0.24(-0.15%) |
May 15, 2018 | 162.43 | 163.26 | 160.49 | 160.96 | 1,224,719 | -2.76(-1.69%) |
May 14, 2018 | 165.30 | 166.26 | 162.60 | 163.72 | 842,714 | -1.69(-1.02%) |
May 11, 2018 | 166.25 | 166.62 | 165.15 | 165.40 | 893,139 | -0.20(-0.12%) |
May 10, 2018 | 166.02 | 167.22 | 165.33 | 165.60 | 836,552 | +0.24(+0.15%) |
May 09, 2018 | 164.53 | 165.39 | 163.53 | 165.36 | 703,298 | +1.18(+0.72%) |
May 08, 2018 | 164.15 | 164.81 | 163.50 | 164.18 | 1,430,292 | +0.04(+0.02%) |
May 07, 2018 | 162.07 | 164.34 | 161.10 | 164.14 | 1,088,678 | +2.03(+1.25%) |
May 04, 2018 | 160.70 | 162.65 | 160.31 | 162.11 | 633,394 | +1.16(+0.72%) |
May 03, 2018 | 160.39 | 162.00 | 159.38 | 160.96 | 1,479,554 | +0.95(+0.60%) |
May 02, 2018 | 158.89 | 161.03 | 157.20 | 160.00 | 1,098,304 | +0.15(+0.09%) |
May 01, 2018 | 157.78 | 160.75 | 156.87 | 159.85 | 1,603,187 | +2.13(+1.35%) |
Apr 30, 2018 | 158.96 | 159.45 | 157.56 | 157.73 | 1,146,844 | -0.52(-0.33%) |
Apr 27, 2018 | 155.75 | 158.87 | 155.07 | 158.25 | 956,906 | +2.06(+1.32%) |
Apr 26, 2018 | 153.60 | 158.78 | 152.94 | 156.20 | 2,340,242 | +4.78(+3.15%) |
Apr 25, 2018 | 151.17 | 152.51 | 150.23 | 151.42 | 957,685 | -0.04(-0.03%) |
Apr 24, 2018 | 150.42 | 152.06 | 150.12 | 151.46 | 1,277,262 | +0.68(+0.45%) |
Apr 23, 2018 | 151.13 | 151.18 | 150.10 | 150.78 | 1,006,444 | +0.11(+0.07%) |
Apr 20, 2018 | 151.98 | 152.26 | 150.25 | 150.67 | 1,241,229 | -0.81(-0.54%) |
Apr 19, 2018 | 154.27 | 154.38 | 150.29 | 151.48 | 939,585 | -3.23(-2.09%) |
Apr 18, 2018 | 155.69 | 155.85 | 154.46 | 154.71 | 763,350 | -0.51(-0.33%) |
Apr 17, 2018 | 154.77 | 156.00 | 153.88 | 155.22 | 995,633 | +1.16(+0.75%) |
Apr 16, 2018 | 154.97 | 155.40 | 153.48 | 154.06 | 966,628 | -0.15(-0.10%) |
Apr 13, 2018 | 153.79 | 154.25 | 152.73 | 154.21 | 837,522 | +0.76(+0.49%) |
Apr 12, 2018 | 155.31 | 155.45 | 152.73 | 153.45 | 918,753 | -1.85(-1.19%) |
Apr 11, 2018 | 156.26 | 157.56 | 155.16 | 155.31 | 744,424 | -1.38(-0.88%) |
Apr 10, 2018 | 156.30 | 158.06 | 156.03 | 156.69 | 978,155 | +0.49(+0.31%) |
Apr 09, 2018 | 156.02 | 157.59 | 155.39 | 156.20 | 1,031,720 | +0.42(+0.27%) |
Apr 06, 2018 | 157.59 | 158.55 | 155.41 | 155.77 | 926,444 | -1.63(-1.03%) |
Apr 05, 2018 | 159.14 | 159.14 | 155.85 | 157.40 | 1,104,428 | -2.09(-1.31%) |
Apr 04, 2018 | 156.61 | 160.05 | 156.09 | 159.50 | 1,146,739 | +2.67(+1.71%) |
Apr 03, 2018 | 155.88 | 157.64 | 154.21 | 156.82 | 888,553 | +0.95(+0.61%) |
Apr 02, 2018 | 157.16 | 157.81 | 154.79 | 155.88 | 975,682 | -0.77(-0.49%) |
Mar 29, 2018 | 156.64 | 156.64 | 156.64 | 0 | -1.35(-0.86%) | |
Mar 28, 2018 | 155.29 | 159.32 | 154.79 | 157.99 | 1,598,431 | +3.14(+2.03%) |
Mar 27, 2018 | 153.99 | 156.20 | 151.85 | 154.85 | 1,179,154 | +1.16(+0.76%) |
Mar 26, 2018 | 151.87 | 153.94 | 151.27 | 153.69 | 900,363 | +2.78(+1.84%) |
Mar 23, 2018 | 152.98 | 154.22 | 150.60 | 150.90 | 1,087,924 | -2.06(-1.35%) |
Mar 22, 2018 | 155.02 | 156.26 | 152.91 | 152.97 | 1,338,406 | -2.21(-1.43%) |
Mar 21, 2018 | 154.97 | 156.02 | 153.33 | 155.18 | 1,418,046 | +0.38(+0.25%) |
Mar 20, 2018 | 153.91 | 155.28 | 153.62 | 154.80 | 1,134,462 | +1.02(+0.67%) |
Mar 19, 2018 | 154.81 | 154.84 | 152.86 | 153.77 | 1,074,852 | -1.01(-0.65%) |
Mar 16, 2018 | 152.84 | 154.93 | 152.64 | 154.78 | 1,453,680 | +2.22(+1.46%) |
Mar 15, 2018 | 152.26 | 152.72 | 151.42 | 152.56 | 865,138 | +0.44(+0.29%) |
Mar 14, 2018 | 154.68 | 154.98 | 150.87 | 152.12 | 2,435,326 | -2.18(-1.41%) |
Mar 13, 2018 | 154.77 | 155.56 | 153.80 | 154.30 | 1,307,628 | -0.01(-0.01%) |
Mar 12, 2018 | 154.74 | 155.09 | 153.65 | 154.31 | 1,297,871 | -0.43(-0.28%) |
Mar 09, 2018 | 154.83 | 155.08 | 152.97 | 154.74 | 1,142,515 | +0.12(+0.08%) |
Mar 08, 2018 | 153.33 | 155.15 | 152.55 | 154.62 | 977,710 | +1.39(+0.91%) |
Mar 07, 2018 | 153.23 | 754,623 | -0.12(-0.08%) | |||
Mar 06, 2018 | 152.29 | 154.06 | 151.22 | 153.34 | 919,923 | +0.63(+0.41%) |
Mar 05, 2018 | 150.97 | 154.00 | 150.97 | 152.72 | 1,482,032 | +1.82(+1.21%) |
Mar 02, 2018 | 151.81 | 152.92 | 149.22 | 150.90 | 1,228,498 | -0.86(-0.57%) |
Mar 01, 2018 | 150.31 | 153.60 | 149.41 | 151.76 | 1,546,439 | +1.29(+0.86%) |
Feb 28, 2018 | 149.99 | 152.20 | 149.44 | 150.47 | 1,489,407 | +1.18(+0.79%) |
Feb 27, 2018 | 152.09 | 153.02 | 148.98 | 149.29 | 1,265,832 | -2.29(-1.51%) |
Feb 26, 2018 | 151.71 | 152.76 | 149.59 | 151.58 | 1,137,027 | +0.15(+0.10%) |
Feb 23, 2018 | 149.61 | 151.47 | 149.23 | 151.43 | 1,005,587 | +1.97(+1.32%) |
Feb 22, 2018 | 150.41 | 147.63 | 149.46 | 1,895,383 | +1.85(+1.25%) | |
Feb 21, 2018 | 144.69 | 150.30 | 143.97 | 147.61 | 3,265,321 | +3.44(+2.38%) |
Feb 20, 2018 | 145.20 | 147.22 | 143.87 | 144.18 | 1,779,464 | -1.89(-1.29%) |
Feb 16, 2018 | 146.06 | 146.06 | 146.06 | 0 | -1.34(-0.91%) | |
Feb 15, 2018 | 145.11 | 148.07 | 144.71 | 147.40 | 1,204,184 | +2.86(+1.98%) |
Feb 14, 2018 | 145.34 | 145.60 | 142.92 | 144.54 | 1,245,413 | -1.87(-1.28%) |
Feb 13, 2018 | 145.44 | 147.25 | 145.10 | 146.41 | 1,362,725 | +1.07(+0.73%) |
Feb 12, 2018 | 145.20 | 145.92 | 141.56 | 145.34 | 1,816,450 | +0.51(+0.35%) |
Feb 09, 2018 | 140.65 | 146.02 | 139.84 | 144.83 | 2,587,189 | +5.16(+3.70%) |
Feb 08, 2018 | 143.43 | 143.89 | 139.66 | 139.67 | 1,568,332 | -3.76(-2.62%) |
Feb 07, 2018 | 142.89 | 145.84 | 142.20 | 143.43 | 1,320,238 | -0.04(-0.03%) |
Feb 06, 2018 | 141.60 | 144.78 | 140.01 | 143.47 | 2,024,150 | -1.22(-0.84%) |
Feb 05, 2018 | 146.62 | 147.89 | 141.82 | 144.69 | 889,562 | -2.58(-1.75%) |
Feb 02, 2018 | 147.11 | 148.54 | 145.80 | 147.27 | 1,258,603 | -0.52(-0.35%) |
Feb 01, 2018 | 151.75 | 152.12 | 147.58 | 147.79 | 1,454,718 | -3.70(-2.44%) |
Jan 31, 2018 | 149.73 | 151.49 | 148.49 | 151.49 | 3,552,940 | +1.67(+1.12%) |
Jan 30, 2018 | 149.00 | 150.35 | 147.89 | 149.82 | 1,984,306 | +0.82(+0.55%) |
Jan 29, 2018 | 148.97 | 149.30 | 147.19 | 149.00 | 1,449,838 | -0.24(-0.16%) |
Jan 26, 2018 | 149.56 | 149.87 | 147.57 | 149.24 | 1,399,713 | +0.22(+0.15%) |
Jan 25, 2018 | 150.13 | 150.73 | 147.66 | 149.02 | 1,105,555 | -1.82(-1.21%) |
Jan 24, 2018 | 153.08 | 153.23 | 150.37 | 150.84 | 887,531 | -2.45(-1.60%) |
Jan 23, 2018 | 150.13 | 153.65 | 149.78 | 153.29 | 1,268,948 | +3.34(+2.22%) |
Jan 22, 2018 | 150.23 | 150.60 | 148.97 | 149.96 | 1,175,434 | +0.17(+0.11%) |
Jan 19, 2018 | 150.06 | 150.51 | 149.12 | 149.78 | 834,933 | +0.24(+0.16%) |
Jan 18, 2018 | 150.99 | 151.43 | 149.04 | 149.54 | 1,603,705 | -1.89(-1.25%) |
Jan 17, 2018 | 150.75 | 152.46 | 150.47 | 151.43 | 953,553 | +1.50(+1.00%) |
Jan 16, 2018 | 150.28 | 152.26 | 149.75 | 149.93 | 1,171,741 | +0.16(+0.10%) |
Jan 12, 2018 | 149.78 | 149.78 | 149.78 | 0 | -1.99(-1.31%) | |
Jan 11, 2018 | 152.29 | 152.73 | 150.91 | 151.77 | 1,413,934 | +0.01(+0.01%) |
Jan 10, 2018 | 154.51 | 154.82 | 151.13 | 151.76 | 1,464,319 | -3.90(-2.51%) |
Jan 09, 2018 | 157.92 | 158.02 | 155.47 | 155.66 | 852,728 | -1.84(-1.17%) |
Jan 08, 2018 | 156.39 | 157.98 | 156.27 | 157.50 | 993,247 | +1.25(+0.80%) |
Jan 05, 2018 | 157.35 | 157.90 | 156.09 | 156.25 | 832,946 | -0.92(-0.59%) |
Jan 04, 2018 | 159.33 | 160.19 | 156.76 | 157.18 | 1,033,256 | -2.83(-1.77%) |
Jan 03, 2018 | 159.68 | 160.70 | 159.21 | 160.01 | 749,565 | +0.35(+0.22%) |
Jan 02, 2018 | 162.55 | 162.64 | 161.48 | 159.66 | 1,049,706 | -2.07(-1.28%) |
Dec 29, 2017 | 161.73 | 161.73 | 161.73 | 0 | -0.19(-0.11%) | |
Dec 28, 2017 | 161.83 | 162.49 | 161.04 | 161.92 | 861,552 | -0.03(-0.02%) |
Dec 27, 2017 | 161.38 | 162.15 | 161.18 | 161.95 | 489,754 | +0.97(+0.60%) |
Dec 26, 2017 | 159.85 | 161.69 | 159.84 | 160.98 | 428,611 | +1.59(+1.00%) |
Dec 22, 2017 | 158.45 | 159.85 | 158.17 | 159.39 | 647,755 | +1.74(+1.11%) |
Dec 21, 2017 | 159.33 | 159.33 | 157.56 | 157.65 | 833,500 | -1.11(-0.70%) |
Dec 20, 2017 | 160.96 | 161.62 | 158.65 | 158.75 | 1,035,707 | -2.37(-1.47%) |
Dec 19, 2017 | 164.13 | 164.48 | 160.86 | 161.12 | 922,013 | -3.00(-1.83%) |
Dec 18, 2017 | 164.06 | 166.72 | 163.84 | 164.12 | 1,063,892 | +0.41(+0.25%) |
Dec 15, 2017 | 164.59 | 164.60 | 162.65 | 163.71 | 1,497,570 | +0.42(+0.26%) |
Dec 14, 2017 | 164.12 | 164.82 | 162.84 | 163.30 | 679,509 | -1.19(-0.72%) |
Dec 13, 2017 | 163.49 | 164.83 | 163.31 | 164.49 | 943,842 | +0.65(+0.40%) |
Dec 12, 2017 | 163.84 | 164.37 | 162.23 | 163.84 | 981,760 | +1.58(+0.97%) |
Dec 11, 2017 | 161.32 | 162.28 | 160.38 | 162.26 | 940,771 | +0.64(+0.40%) |
Dec 08, 2017 | 159.97 | 162.20 | 159.63 | 161.62 | 901,412 | +1.92(+1.20%) |
Dec 07, 2017 | 162.08 | 162.19 | 159.43 | 159.70 | 1,063,298 | -2.65(-1.63%) |
Dec 06, 2017 | 163.46 | 161.49 | 162.35 | 1,071,647 | +0.57(+0.35%) | |
Dec 05, 2017 | 162.65 | 162.99 | 160.94 | 161.78 | 882,075 | +0.83(+0.51%) |
Dec 04, 2017 | 161.89 | 163.23 | 160.39 | 160.95 | 1,478,713 | -1.61(-0.99%) |
Dec 01, 2017 | 164.01 | 164.22 | 162.20 | 162.56 | 1,056,796 | -0.81(-0.49%) |
Nov 30, 2017 | 161.52 | 163.66 | 160.79 | 163.36 | 1,585,944 | +2.19(+1.36%) |
Nov 29, 2017 | 160.10 | 162.31 | 159.23 | 161.17 | 1,079,822 | +0.64(+0.40%) |
Nov 28, 2017 | 163.43 | 163.93 | 157.93 | 160.53 | 2,043,640 | -4.22(-2.56%) |
Nov 27, 2017 | 163.60 | 165.66 | 163.06 | 164.75 | 1,249,481 | +1.64(+1.01%) |
Nov 24, 2017 | 162.43 | 163.49 | 162.10 | 163.11 | 335,331 | +1.15(+0.71%) |
Nov 22, 2017 | 161.47 | 162.25 | 160.44 | 161.96 | 667,997 | -0.02(-0.01%) |
Nov 21, 2017 | 162.16 | 162.16 | 160.90 | 161.98 | 891,990 | +0.16(+0.10%) |
Nov 20, 2017 | 162.36 | 162.71 | 161.56 | 161.82 | 467,597 | -0.57(-0.35%) |
Nov 17, 2017 | 163.08 | 163.84 | 162.24 | 162.39 | 889,092 | -1.40(-0.85%) |
Nov 16, 2017 | 160.50 | 164.61 | 160.40 | 163.78 | 1,224,432 | +2.78(+1.72%) |
Nov 15, 2017 | 163.09 | 163.96 | 160.60 | 161.01 | 1,038,084 | -2.20(-1.35%) |
Nov 14, 2017 | 162.83 | 163.49 | 162.07 | 163.21 | 836,048 | -0.25(-0.15%) |
Nov 13, 2017 | 162.24 | 163.95 | 162.14 | 163.46 | 795,108 | +1.33(+0.82%) |
Nov 10, 2017 | 161.82 | 162.66 | 160.34 | 162.14 | 960,939 | +0.12(+0.07%) |
Nov 09, 2017 | 163.09 | 163.70 | 161.75 | 162.02 | 694,688 | -1.40(-0.85%) |
Nov 08, 2017 | 162.32 | 163.98 | 161.95 | 163.42 | 992,656 | +1.30(+0.80%) |
Nov 07, 2017 | 160.22 | 162.73 | 160.05 | 162.11 | 1,150,916 | +1.66(+1.04%) |
Nov 06, 2017 | 160.58 | 162.93 | 160.21 | 160.45 | 997,088 | +0.27(+0.17%) |
Nov 03, 2017 | 159.62 | 160.63 | 158.78 | 160.18 | 990,980 | +0.49(+0.31%) |
Nov 02, 2017 | 158.63 | 161.08 | 158.42 | 159.69 | 1,058,945 | +1.39(+0.88%) |
Nov 01, 2017 | 159.49 | 159.49 | 157.83 | 158.30 | 901,854 | -0.56(-0.35%) |
Oct 31, 2017 | 160.01 | 160.01 | 158.46 | 158.86 | 889,827 | -1.15(-0.72%) |
Oct 30, 2017 | 158.33 | 160.17 | 157.91 | 160.01 | 1,039,167 | +1.42(+0.89%) |
Oct 27, 2017 | 156.03 | 159.16 | 155.65 | 158.59 | 1,358,523 | +2.06(+1.32%) |
Oct 26, 2017 | 154.13 | 157.91 | 151.86 | 156.53 | 3,880,379 | -4.44(-2.76%) |
Oct 25, 2017 | 161.69 | 162.09 | 159.59 | 160.97 | 1,385,813 | -0.08(-0.05%) |
Oct 24, 2017 | 164.11 | 164.61 | 160.97 | 161.06 | 1,396,946 | -3.58(-2.17%) |
Oct 23, 2017 | 165.08 | 166.01 | 164.05 | 164.64 | 982,068 | -0.24(-0.14%) |
Oct 20, 2017 | 164.77 | 164.95 | 163.59 | 164.87 | 1,102,320 | -0.09(-0.06%) |
Oct 19, 2017 | 165.11 | 165.65 | 164.23 | 164.97 | 896,249 | +0.41(+0.25%) |
Oct 18, 2017 | 165.48 | 166.34 | 164.21 | 164.55 | 673,656 | -0.93(-0.56%) |
Oct 17, 2017 | 166.14 | 166.92 | 164.27 | 165.48 | 943,654 | -1.29(-0.77%) |
Oct 16, 2017 | 167.82 | 168.24 | 165.95 | 166.77 | 1,002,006 | -0.77(-0.46%) |
Oct 13, 2017 | 166.72 | 168.28 | 165.82 | 167.53 | 1,379,845 | +1.34(+0.81%) |
Oct 12, 2017 | 164.50 | 166.28 | 164.40 | 166.19 | 706,504 | +1.63(+0.99%) |
Oct 11, 2017 | 163.27 | 164.97 | 162.23 | 164.56 | 1,022,068 | +1.27(+0.78%) |
Oct 10, 2017 | 163.98 | 165.47 | 162.22 | 163.29 | 1,053,606 | -0.62(-0.38%) |
Oct 09, 2017 | 163.43 | 164.84 | 162.27 | 163.91 | 829,274 | +0.31(+0.19%) |
Oct 06, 2017 | 163.27 | 164.05 | 162.21 | 163.59 | 1,105,059 | -0.20(-0.12%) |
Oct 05, 2017 | 164.43 | 165.22 | 163.56 | 163.79 | 888,773 | -0.15(-0.09%) |
Oct 04, 2017 | 162.97 | 164.07 | 162.22 | 163.94 | 687,781 | +0.73(+0.45%) |
Oct 03, 2017 | 164.59 | 165.16 | 162.87 | 163.21 | 748,849 | -1.04(-0.63%) |