Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 205.56 | 211.49 | 205.56 | 209.30 | 3,023,801 | +5.00(+2.45%) |
Nov 29, 2017 | 197.96 | 204.79 | 197.82 | 204.30 | 2,080,822 | +6.71(+3.40%) |
Nov 28, 2017 | 197.01 | 195.96 | 197.59 | 1,822,022 | +0.58(+0.29%) | |
Nov 27, 2017 | 196.32 | 197.45 | 195.64 | 197.01 | 1,376,503 | +0.79(+0.40%) |
Nov 24, 2017 | 198.03 | 198.12 | 195.63 | 196.22 | 778,154 | -0.75(-0.38%) |
Nov 22, 2017 | 197.15 | 197.50 | 195.80 | 196.97 | 1,473,453 | +0.46(+0.24%) |
Nov 21, 2017 | 197.02 | 197.10 | 196.06 | 196.51 | 1,356,442 | +0.06(+0.03%) |
Nov 20, 2017 | 195.87 | 197.43 | 195.36 | 196.45 | 1,096,152 | +1.13(+0.58%) |
Nov 17, 2017 | 196.28 | 197.38 | 195.22 | 195.32 | 1,599,988 | -1.73(-0.88%) |
Nov 16, 2017 | 194.70 | 197.74 | 194.24 | 197.04 | 1,677,129 | +3.13(+1.61%) |
Nov 15, 2017 | 197.99 | 198.82 | 193.66 | 193.91 | 1,462,502 | -4.97(-2.50%) |
Nov 14, 2017 | 199.67 | 199.82 | 198.50 | 198.88 | 890,285 | -1.35(-0.67%) |
Nov 13, 2017 | 198.48 | 200.53 | 197.72 | 200.23 | 1,337,406 | +2.97(+1.50%) |
Nov 10, 2017 | 196.12 | 197.53 | 195.56 | 197.26 | 1,035,429 | +0.64(+0.33%) |
Nov 09, 2017 | 198.39 | 198.71 | 194.84 | 196.62 | 1,107,303 | -2.77(-1.39%) |
Nov 08, 2017 | 199.32 | 200.66 | 198.78 | 199.39 | 1,075,902 | -0.60(-0.30%) |
Nov 07, 2017 | 200.34 | 201.50 | 199.66 | 199.98 | 946,205 | +0.19(+0.10%) |
Nov 06, 2017 | 202.22 | 202.67 | 199.40 | 199.79 | 1,220,443 | -2.97(-1.47%) |
Nov 03, 2017 | 203.60 | 204.28 | 202.32 | 202.77 | 896,392 | -0.96(-0.47%) |
Nov 02, 2017 | 204.09 | 204.81 | 201.52 | 203.73 | 1,457,997 | -0.15(-0.07%) |
Nov 01, 2017 | 205.26 | 205.60 | 203.16 | 203.87 | 1,271,632 | -0.32(-0.15%) |
Oct 31, 2017 | 206.28 | 206.45 | 204.16 | 204.19 | 1,049,702 | -1.73(-0.84%) |
Oct 30, 2017 | 208.04 | 208.38 | 205.42 | 205.91 | 821,463 | -2.49(-1.19%) |
Oct 27, 2017 | 207.06 | 209.20 | 206.72 | 208.40 | 1,373,682 | +1.29(+0.62%) |
Oct 26, 2017 | 204.65 | 208.05 | 204.27 | 207.11 | 1,581,705 | +3.20(+1.57%) |
Oct 25, 2017 | 203.81 | 204.73 | 203.47 | 203.91 | 1,225,956 | -0.31(-0.15%) |
Oct 24, 2017 | 204.12 | 205.01 | 203.67 | 204.22 | 1,224,372 | +0.45(+0.22%) |
Oct 23, 2017 | 204.36 | 204.88 | 203.18 | 203.76 | 1,318,641 | +0.24(+0.12%) |
Oct 20, 2017 | 203.40 | 204.22 | 202.55 | 203.52 | 1,435,336 | +0.99(+0.49%) |
Oct 19, 2017 | 200.27 | 202.55 | 199.49 | 202.52 | 1,644,446 | +1.51(+0.75%) |
Oct 18, 2017 | 199.35 | 201.89 | 199.12 | 201.01 | 941,906 | +1.99(+1.00%) |
Oct 17, 2017 | 199.85 | 200.30 | 198.76 | 199.02 | 1,143,502 | -1.13(-0.57%) |
Oct 16, 2017 | 201.39 | 201.39 | 199.19 | 200.16 | 843,652 | -0.79(-0.39%) |
Oct 13, 2017 | 203.90 | 204.43 | 200.74 | 200.94 | 1,203,417 | -2.57(-1.26%) |
Oct 12, 2017 | 201.26 | 204.21 | 201.02 | 203.51 | 1,296,522 | +2.15(+1.07%) |
Oct 11, 2017 | 200.25 | 201.65 | 200.06 | 201.36 | 1,458,179 | +1.72(+0.86%) |
Oct 10, 2017 | 200.16 | 200.94 | 199.52 | 199.64 | 785,399 | +0.13(+0.06%) |
Oct 09, 2017 | 199.94 | 200.53 | 198.97 | 199.51 | 1,133,403 | -0.15(-0.07%) |
Oct 06, 2017 | 200.30 | 200.96 | 199.13 | 199.66 | 865,961 | -0.73(-0.37%) |
Oct 05, 2017 | 197.48 | 200.44 | 196.92 | 200.39 | 2,292,255 | +0.26(+0.13%) |
Oct 04, 2017 | 201.53 | 202.07 | 200.03 | 200.13 | 1,110,760 | -1.52(-0.75%) |
Oct 03, 2017 | 204.53 | 205.17 | 201.27 | 201.65 | 1,427,521 | -3.01(-1.47%) |
Oct 02, 2017 | 203.92 | 205.26 | 203.09 | 204.66 | 1,292,622 | +0.68(+0.33%) |
Sep 29, 2017 | 202.79 | 204.67 | 202.09 | 203.98 | 1,426,782 | +1.19(+0.59%) |
Sep 28, 2017 | 198.59 | 203.00 | 198.14 | 202.79 | 1,623,372 | +3.85(+1.94%) |
Sep 27, 2017 | 199.64 | 199.82 | 198.93 | 198.93 | 1,395,872 | +0.17(+0.09%) |
Sep 26, 2017 | 197.79 | 199.22 | 197.61 | 198.76 | 1,553,396 | +0.55(+0.28%) |
Sep 25, 2017 | 199.05 | 199.77 | 196.76 | 198.21 | 1,412,830 | -0.72(-0.36%) |
Sep 22, 2017 | 197.89 | 199.79 | 196.98 | 198.93 | 1,777,835 | +1.06(+0.53%) |
Sep 21, 2017 | 198.93 | 199.63 | 197.13 | 197.88 | 2,313,880 | -1.51(-0.76%) |
Sep 20, 2017 | 195.65 | 201.38 | 194.93 | 199.39 | 4,727,950 | +4.07(+2.08%) |
Sep 19, 2017 | 194.53 | 196.18 | 194.43 | 195.32 | 2,343,865 | +0.83(+0.43%) |
Sep 18, 2017 | 194.41 | 195.62 | 193.61 | 194.49 | 1,244,681 | +0.23(+0.12%) |
Sep 15, 2017 | 192.49 | 196.22 | 191.47 | 194.26 | 2,003,405 | +0.28(+0.14%) |
Sep 14, 2017 | 193.65 | 195.49 | 193.53 | 193.98 | 1,070,758 | -0.43(-0.22%) |
Sep 13, 2017 | 194.52 | 194.89 | 193.16 | 194.41 | 885,676 | -0.49(-0.25%) |
Sep 12, 2017 | 192.88 | 196.49 | 192.70 | 194.90 | 1,748,321 | +2.84(+1.48%) |
Sep 11, 2017 | 191.80 | 192.60 | 190.81 | 192.06 | 1,649,939 | +1.74(+0.91%) |
Sep 08, 2017 | 192.32 | 192.32 | 189.59 | 190.32 | 1,770,511 | -2.42(-1.26%) |
Sep 07, 2017 | 191.88 | 193.06 | 191.35 | 192.75 | 977,202 | +1.58(+0.83%) |
Sep 06, 2017 | 193.71 | 191.17 | 191.17 | 1,257,906 | -1.22(-0.63%) | |
Sep 05, 2017 | 193.24 | 193.88 | 191.61 | 192.39 | 1,157,939 | -1.61(-0.83%) |
Sep 01, 2017 | 194.07 | 195.50 | 193.51 | 194.00 | 915,217 | +0.60(+0.31%) |
Aug 31, 2017 | 193.73 | 194.09 | 192.49 | 193.40 | 1,206,629 | +0.54(+0.28%) |
Aug 30, 2017 | 191.41 | 193.50 | 190.85 | 192.86 | 1,120,320 | +2.24(+1.17%) |
Aug 29, 2017 | 187.16 | 190.94 | 186.94 | 190.62 | 913,779 | +2.22(+1.18%) |
Aug 28, 2017 | 188.03 | 188.76 | 187.49 | 188.40 | 709,520 | +0.97(+0.52%) |
Aug 25, 2017 | 187.40 | 188.55 | 186.91 | 187.43 | 680,860 | +0.98(+0.53%) |
Aug 24, 2017 | 187.66 | 187.70 | 185.51 | 186.44 | 663,065 | -0.36(-0.19%) |
Aug 23, 2017 | 187.93 | 188.40 | 185.84 | 186.80 | 1,125,701 | -1.99(-1.06%) |
Aug 22, 2017 | 186.74 | 189.09 | 186.57 | 188.80 | 777,574 | +2.66(+1.43%) |
Aug 21, 2017 | 185.84 | 186.38 | 184.82 | 186.14 | 1,087,173 | +0.30(+0.16%) |
Aug 18, 2017 | 185.13 | 187.25 | 184.66 | 185.84 | 1,031,379 | +0.57(+0.31%) |
Aug 17, 2017 | 188.54 | 188.94 | 185.27 | 185.27 | 1,139,796 | -3.84(-2.03%) |
Aug 16, 2017 | 188.93 | 190.34 | 188.85 | 189.11 | 786,684 | +0.50(+0.27%) |
Aug 15, 2017 | 188.10 | 189.68 | 187.67 | 188.61 | 801,459 | +1.09(+0.58%) |
Aug 14, 2017 | 185.79 | 187.67 | 185.79 | 187.52 | 1,225,110 | +2.70(+1.46%) |
Aug 11, 2017 | 183.48 | 186.57 | 183.25 | 184.82 | 1,259,875 | +1.19(+0.65%) |
Aug 10, 2017 | 185.66 | 185.84 | 183.61 | 183.63 | 1,230,625 | -2.37(-1.28%) |
Aug 09, 2017 | 186.36 | 186.43 | 184.62 | 186.00 | 1,129,251 | -0.74(-0.40%) |
Aug 08, 2017 | 188.14 | 188.95 | 186.49 | 186.74 | 1,391,667 | -1.23(-0.66%) |
Aug 07, 2017 | 188.54 | 188.54 | 187.27 | 187.98 | 1,095,836 | -0.86(-0.45%) |
Aug 04, 2017 | 188.74 | 189.88 | 186.22 | 188.83 | 1,607,424 | -0.04(-0.02%) |
Aug 03, 2017 | 188.66 | 189.19 | 187.90 | 188.87 | 1,209,034 | -0.13(-0.07%) |
Aug 02, 2017 | 186.74 | 189.16 | 186.11 | 189.00 | 1,487,605 | +2.52(+1.35%) |
Aug 01, 2017 | 188.51 | 188.91 | 185.76 | 186.48 | 1,304,286 | -1.19(-0.63%) |
Jul 31, 2017 | 187.98 | 188.38 | 187.38 | 187.67 | 924,596 | -0.01(-0.00%) |
Jul 28, 2017 | 187.34 | 188.50 | 186.46 | 187.68 | 1,193,132 | +0.45(+0.24%) |
Jul 27, 2017 | 192.38 | 192.85 | 186.04 | 187.23 | 2,631,697 | -5.49(-2.85%) |
Jul 26, 2017 | 193.79 | 193.82 | 192.57 | 192.72 | 741,807 | -0.67(-0.34%) |
Jul 25, 2017 | 192.86 | 194.49 | 192.74 | 193.39 | 995,787 | +1.52(+0.79%) |
Jul 24, 2017 | 191.33 | 192.51 | 190.92 | 191.87 | 1,148,318 | +0.15(+0.08%) |
Jul 21, 2017 | 190.17 | 191.80 | 189.19 | 191.71 | 1,369,721 | +0.57(+0.30%) |
Jul 20, 2017 | 192.33 | 192.55 | 190.66 | 191.14 | 2,190,269 | -0.90(-0.47%) |
Jul 19, 2017 | 190.47 | 192.11 | 189.54 | 192.04 | 2,899,980 | +1.66(+0.87%) |
Jul 18, 2017 | 194.10 | 194.10 | 190.30 | 190.38 | 2,472,642 | -4.01(-2.06%) |
Jul 17, 2017 | 194.18 | 195.28 | 190.83 | 194.39 | 3,146,886 | -3.23(-1.63%) |
Jul 14, 2017 | 195.99 | 197.97 | 195.66 | 197.62 | 1,108,560 | +0.98(+0.50%) |
Jul 13, 2017 | 196.99 | 197.15 | 195.95 | 196.64 | 1,083,851 | -0.32(-0.16%) |
Jul 12, 2017 | 197.45 | 197.79 | 196.55 | 196.95 | 1,143,490 | +0.70(+0.36%) |
Jul 11, 2017 | 197.65 | 197.80 | 195.18 | 196.25 | 1,291,806 | -1.20(-0.61%) |
Jul 10, 2017 | 196.66 | 198.45 | 196.40 | 197.45 | 1,128,715 | +0.33(+0.16%) |
Jul 07, 2017 | 195.10 | 197.56 | 194.31 | 197.12 | 1,185,148 | +3.14(+1.62%) |
Jul 06, 2017 | 196.03 | 196.66 | 193.63 | 193.99 | 1,663,564 | -2.96(-1.50%) |
Jul 05, 2017 | 196.12 | 197.83 | 195.79 | 196.94 | 1,296,909 | +0.84(+0.43%) |
Jul 03, 2017 | 197.11 | 197.82 | 196.10 | 196.10 | 1,099,292 | +0.04(+0.02%) |
Jun 30, 2017 | 195.29 | 196.99 | 194.91 | 196.06 | 1,565,935 | +1.90(+0.98%) |
Jun 29, 2017 | 195.76 | 195.76 | 193.96 | 194.16 | 1,744,792 | -1.73(-0.88%) |
Jun 28, 2017 | 195.03 | 196.06 | 194.22 | 195.90 | 1,622,017 | +2.54(+1.32%) |
Jun 27, 2017 | 193.99 | 194.98 | 193.32 | 193.35 | 1,709,396 | -0.93(-0.48%) |
Jun 26, 2017 | 195.21 | 196.02 | 193.96 | 194.28 | 1,381,827 | +0.01(+0.00%) |
Jun 23, 2017 | 190.70 | 195.73 | 190.58 | 194.27 | 2,823,562 | +3.36(+1.76%) |
Jun 22, 2017 | 189.27 | 191.86 | 188.19 | 190.92 | 2,247,244 | -0.60(-0.32%) |
Jun 21, 2017 | 187.64 | 192.93 | 185.39 | 191.52 | 3,917,571 | +3.02(+1.60%) |
Jun 20, 2017 | 189.84 | 190.35 | 188.50 | 188.50 | 2,597,786 | -1.35(-0.71%) |
Jun 19, 2017 | 190.10 | 190.28 | 187.74 | 189.85 | 2,575,387 | +0.41(+0.21%) |
Jun 16, 2017 | 189.76 | 190.69 | 188.61 | 189.45 | 2,046,908 | +0.05(+0.02%) |
Jun 15, 2017 | 187.05 | 189.74 | 186.98 | 189.40 | 1,423,422 | +1.39(+0.74%) |
Jun 14, 2017 | 189.11 | 189.11 | 186.92 | 188.01 | 1,233,431 | -0.47(-0.25%) |
Jun 13, 2017 | 188.91 | 189.58 | 187.60 | 188.48 | 1,345,729 | +0.27(+0.14%) |
Jun 12, 2017 | 185.52 | 188.41 | 184.73 | 188.21 | 2,045,948 | +2.45(+1.32%) |
Jun 09, 2017 | 185.30 | 186.40 | 184.45 | 185.76 | 1,679,811 | +0.50(+0.27%) |
Jun 08, 2017 | 186.24 | 183.87 | 185.25 | 2,194,730 | -0.28(-0.15%) | |
Jun 07, 2017 | 182.97 | 185.68 | 182.18 | 185.53 | 2,417,397 | +2.68(+1.47%) |
Jun 06, 2017 | 181.16 | 184.42 | 180.75 | 182.85 | 2,355,680 | +0.83(+0.45%) |
Jun 05, 2017 | 182.40 | 183.96 | 181.85 | 182.02 | 1,912,253 | -0.77(-0.42%) |
Jun 02, 2017 | 179.13 | 184.40 | 178.96 | 182.80 | 3,363,471 | +4.28(+2.39%) |
Jun 01, 2017 | 175.12 | 178.87 | 174.54 | 178.52 | 1,577,830 | +4.07(+2.33%) |
May 31, 2017 | 174.85 | 174.87 | 172.74 | 174.45 | 1,447,857 | -0.04(-0.02%) |
May 30, 2017 | 174.44 | 175.48 | 173.41 | 174.49 | 1,203,924 | -0.34(-0.20%) |
May 26, 2017 | 174.39 | 175.44 | 174.22 | 174.83 | 842,260 | -0.50(-0.28%) |
May 25, 2017 | 174.33 | 175.44 | 173.63 | 175.33 | 1,508,384 | +1.39(+0.80%) |
May 24, 2017 | 174.09 | 174.51 | 173.34 | 173.94 | 798,434 | +0.19(+0.11%) |
May 23, 2017 | 172.51 | 173.97 | 171.84 | 173.75 | 1,007,820 | +1.27(+0.74%) |
May 22, 2017 | 171.35 | 172.71 | 170.49 | 172.48 | 1,203,979 | +2.05(+1.20%) |
May 19, 2017 | 170.37 | 172.07 | 169.87 | 170.43 | 1,453,443 | +0.58(+0.34%) |
May 18, 2017 | 169.65 | 171.66 | 167.40 | 169.85 | 1,782,985 | +1.12(+0.66%) |
May 17, 2017 | 174.72 | 173.54 | 168.36 | 168.74 | 2,538,091 | -5.98(-3.43%) |
May 16, 2017 | 175.35 | 175.72 | 174.62 | 174.72 | 1,188,032 | -0.56(-0.32%) |
May 15, 2017 | 172.69 | 176.34 | 172.14 | 175.28 | 2,320,589 | +2.79(+1.62%) |
May 12, 2017 | 170.80 | 172.86 | 170.80 | 172.49 | 1,502,533 | +0.74(+0.43%) |
May 11, 2017 | 170.22 | 172.04 | 169.14 | 171.75 | 1,476,314 | +0.98(+0.57%) |
May 10, 2017 | 171.48 | 171.90 | 170.11 | 170.77 | 1,078,881 | -0.94(-0.55%) |
May 09, 2017 | 172.22 | 172.46 | 170.68 | 171.71 | 1,254,988 | -0.29(-0.17%) |
May 08, 2017 | 172.91 | 172.91 | 171.74 | 172.00 | 1,171,820 | -1.18(-0.68%) |
May 05, 2017 | 172.36 | 173.52 | 171.66 | 173.18 | 1,240,519 | +1.11(+0.64%) |
May 04, 2017 | 171.33 | 172.10 | 170.89 | 172.07 | 1,512,804 | +1.14(+0.67%) |
May 03, 2017 | 170.13 | 171.11 | 169.60 | 170.93 | 894,448 | +0.80(+0.47%) |
May 02, 2017 | 169.78 | 170.76 | 169.41 | 170.12 | 1,288,333 | +0.72(+0.43%) |
May 01, 2017 | 170.92 | 171.26 | 169.34 | 169.41 | 1,499,554 | -1.32(-0.77%) |
Apr 28, 2017 | 172.88 | 173.09 | 169.89 | 170.73 | 1,530,519 | -1.81(-1.05%) |
Apr 27, 2017 | 171.00 | 173.13 | 169.86 | 172.54 | 2,355,018 | +1.92(+1.12%) |
Apr 26, 2017 | 170.15 | 171.95 | 169.76 | 170.62 | 1,775,529 | +0.55(+0.32%) |
Apr 25, 2017 | 170.28 | 171.53 | 169.74 | 170.07 | 1,636,282 | +0.37(+0.22%) |
Apr 24, 2017 | 168.75 | 169.79 | 168.58 | 169.70 | 1,703,794 | +2.95(+1.77%) |
Apr 21, 2017 | 168.28 | 168.88 | 166.72 | 166.75 | 1,916,643 | -1.08(-0.64%) |
Apr 20, 2017 | 166.17 | 168.25 | 165.41 | 167.83 | 1,858,067 | +2.63(+1.59%) |
Apr 19, 2017 | 166.62 | 167.46 | 164.60 | 165.20 | 1,741,507 | -0.05(-0.03%) |
Apr 18, 2017 | 166.37 | 167.20 | 165.19 | 165.25 | 1,695,463 | -1.74(-1.04%) |
Apr 17, 2017 | 165.93 | 167.31 | 164.76 | 166.98 | 2,636,303 | +1.63(+0.99%) |
Apr 13, 2017 | 167.84 | 168.12 | 165.34 | 165.35 | 2,990,673 | -2.32(-1.38%) |
Apr 12, 2017 | 173.81 | 173.91 | 167.53 | 167.68 | 3,808,020 | -6.01(-3.46%) |
Apr 11, 2017 | 175.54 | 175.62 | 173.41 | 173.69 | 2,659,480 | -2.49(-1.42%) |
Apr 10, 2017 | 176.51 | 177.50 | 175.71 | 176.18 | 1,280,458 | +0.10(+0.06%) |
Apr 07, 2017 | 175.98 | 177.19 | 175.83 | 176.08 | 1,791,137 | -0.31(-0.17%) |
Apr 06, 2017 | 176.40 | 177.53 | 176.07 | 176.39 | 1,567,271 | +0.13(+0.07%) |
Apr 05, 2017 | 177.30 | 179.25 | 175.95 | 176.26 | 1,834,762 | -0.38(-0.21%) |
Apr 04, 2017 | 175.55 | 176.92 | 175.18 | 176.64 | 2,074,098 | +0.82(+0.47%) |
Apr 03, 2017 | 176.27 | 177.48 | 174.96 | 175.82 | 1,996,147 | +0.19(+0.11%) |
Mar 31, 2017 | 174.55 | 176.60 | 173.89 | 175.63 | 2,417,237 | +0.88(+0.50%) |
Mar 30, 2017 | 173.25 | 174.90 | 172.51 | 174.75 | 2,100,872 | +2.93(+1.70%) |
Mar 29, 2017 | 170.49 | 172.49 | 170.23 | 171.83 | 1,831,431 | +0.93(+0.54%) |
Mar 28, 2017 | 168.30 | 171.44 | 168.30 | 170.90 | 1,861,765 | +2.56(+1.52%) |
Mar 27, 2017 | 168.11 | 168.86 | 165.87 | 168.33 | 2,673,272 | -0.97(-0.57%) |
Mar 24, 2017 | 170.40 | 171.28 | 168.50 | 169.31 | 3,180,398 | -0.96(-0.57%) |
Mar 23, 2017 | 175.50 | 175.62 | 170.19 | 170.27 | 3,877,502 | -6.06(-3.44%) |
Mar 22, 2017 | 176.10 | 177.73 | 173.25 | 176.33 | 6,814,142 | +3.67(+2.13%) |
Mar 21, 2017 | 173.78 | 174.47 | 172.51 | 172.65 | 3,712,497 | -0.39(-0.22%) |
Mar 20, 2017 | 175.54 | 175.96 | 172.96 | 173.04 | 2,432,310 | -2.09(-1.19%) |
Mar 17, 2017 | 174.50 | 176.48 | 173.14 | 175.13 | 2,656,409 | +1.33(+0.77%) |
Mar 16, 2017 | 174.05 | 174.60 | 173.19 | 173.80 | 1,382,249 | -0.13(-0.08%) |
Mar 15, 2017 | 172.75 | 174.83 | 172.35 | 173.93 | 1,568,966 | +1.69(+0.98%) |
Mar 14, 2017 | 173.61 | 173.72 | 171.88 | 172.24 | 1,502,459 | -1.57(-0.90%) |
Mar 13, 2017 | 172.68 | 173.91 | 172.25 | 173.81 | 1,424,696 | +0.87(+0.50%) |
Mar 10, 2017 | 173.20 | 174.02 | 171.35 | 172.93 | 1,362,861 | +0.76(+0.44%) |
Mar 09, 2017 | 173.43 | 173.61 | 170.91 | 172.18 | 1,562,453 | -1.09(-0.63%) |
Mar 08, 2017 | 173.44 | 174.09 | 172.48 | 173.27 | 1,343,692 | +0.01(+0.01%) |
Mar 07, 2017 | 174.10 | 174.78 | 172.77 | 173.26 | 1,354,584 | -0.93(-0.54%) |
Mar 06, 2017 | 174.24 | 175.52 | 173.64 | 174.19 | 1,030,072 | -0.36(-0.21%) |
Mar 03, 2017 | 174.72 | 175.40 | 174.20 | 174.55 | 916,102 | -0.32(-0.19%) |
Mar 02, 2017 | 176.91 | 176.92 | 174.44 | 174.87 | 1,988,778 | -2.43(-1.37%) |
Mar 01, 2017 | 175.03 | 178.37 | 175.03 | 177.31 | 2,463,677 | +3.99(+2.30%) |
Feb 28, 2017 | 174.66 | 175.49 | 173.26 | 173.32 | 1,991,049 | -1.25(-0.71%) |
Feb 27, 2017 | 173.31 | 174.62 | 172.23 | 174.57 | 1,978,505 | +1.13(+0.65%) |
Feb 24, 2017 | 171.31 | 173.44 | 170.75 | 173.44 | 2,460,601 | +1.73(+1.01%) |
Feb 23, 2017 | 174.24 | 174.68 | 171.28 | 171.70 | 2,011,377 | -2.38(-1.37%) |
Feb 22, 2017 | 174.61 | 174.68 | 172.99 | 174.08 | 2,367,249 | -1.38(-0.78%) |
Feb 21, 2017 | 174.57 | 175.65 | 174.02 | 175.46 | 1,413,543 | +1.49(+0.86%) |
Feb 17, 2017 | 173.97 | 173.97 | 173.97 | 0 | +0.32(+0.18%) | |
Feb 16, 2017 | 174.58 | 174.88 | 172.58 | 173.65 | 1,273,491 | -1.19(-0.68%) |
Feb 15, 2017 | 173.13 | 174.95 | 172.64 | 174.84 | 1,457,158 | +1.98(+1.15%) |
Feb 14, 2017 | 172.52 | 173.40 | 171.84 | 172.85 | 1,052,576 | -0.10(-0.06%) |
Feb 13, 2017 | 171.59 | 173.47 | 171.21 | 172.95 | 1,189,330 | +1.54(+0.90%) |
Feb 10, 2017 | 169.55 | 171.54 | 169.13 | 171.42 | 1,323,131 | +2.06(+1.21%) |
Feb 09, 2017 | 168.81 | 170.75 | 168.69 | 169.36 | 1,500,701 | +0.55(+0.32%) |
Feb 08, 2017 | 168.62 | 169.10 | 167.78 | 168.81 | 1,064,048 | -0.05(-0.03%) |
Feb 07, 2017 | 169.03 | 169.45 | 168.12 | 168.87 | 1,289,937 | -0.16(-0.10%) |
Feb 06, 2017 | 171.03 | 171.32 | 168.60 | 169.03 | 1,505,879 | -0.01(-0.01%) |
Feb 03, 2017 | 167.13 | 169.69 | 166.50 | 169.04 | 1,510,198 | +3.23(+1.95%) |
Feb 02, 2017 | 167.16 | 167.88 | 165.14 | 165.80 | 1,627,666 | -1.49(-0.89%) |
Feb 01, 2017 | 170.00 | 170.01 | 165.89 | 167.29 | 2,309,728 | -2.55(-1.50%) |
Jan 31, 2017 | 170.90 | 171.07 | 167.19 | 169.84 | 3,286,682 | -3.72(-2.14%) |
Jan 30, 2017 | 174.69 | 175.56 | 172.02 | 173.56 | 2,565,375 | -2.40(-1.36%) |
Jan 27, 2017 | 173.13 | 176.41 | 172.26 | 175.96 | 2,217,253 | +3.00(+1.73%) |
Jan 26, 2017 | 172.72 | 173.28 | 171.67 | 172.96 | 1,188,509 | -0.33(-0.19%) |
Jan 25, 2017 | 172.08 | 174.25 | 171.19 | 173.29 | 2,011,999 | +1.20(+0.70%) |
Jan 24, 2017 | 166.61 | 172.43 | 166.61 | 172.09 | 2,380,914 | +5.52(+3.32%) |
Jan 23, 2017 | 166.88 | 167.69 | 165.52 | 166.57 | 1,191,951 | -0.24(-0.15%) |
Jan 20, 2017 | 167.07 | 167.95 | 165.59 | 166.81 | 2,441,596 | -0.40(-0.24%) |
Jan 19, 2017 | 168.19 | 168.94 | 166.76 | 167.20 | 1,181,569 | -0.95(-0.57%) |
Jan 18, 2017 | 167.45 | 168.83 | 166.83 | 168.16 | 1,005,377 | +1.06(+0.63%) |
Jan 17, 2017 | 167.16 | 167.72 | 165.65 | 167.10 | 1,496,240 | -0.86(-0.51%) |
Jan 13, 2017 | 167.96 | 167.96 | 167.96 | 0 | -0.33(-0.20%) | |
Jan 12, 2017 | 169.44 | 169.63 | 167.36 | 168.29 | 1,311,504 | -1.67(-0.98%) |
Jan 11, 2017 | 169.07 | 170.14 | 168.85 | 169.96 | 1,163,864 | +0.74(+0.43%) |
Jan 10, 2017 | 169.80 | 170.55 | 169.16 | 169.22 | 1,512,149 | -1.14(-0.67%) |
Jan 09, 2017 | 170.27 | 171.12 | 169.75 | 170.37 | 1,424,251 | -0.50(-0.29%) |
Jan 06, 2017 | 168.95 | 172.21 | 168.76 | 170.87 | 1,846,556 | +1.65(+0.98%) |
Jan 05, 2017 | 169.49 | 170.98 | 168.80 | 169.22 | 1,344,671 | -0.27(-0.16%) |
Jan 04, 2017 | 169.30 | 170.10 | 168.27 | 169.49 | 1,436,714 | +0.91(+0.54%) |
Jan 03, 2017 | 167.56 | 170.35 | 167.56 | 168.58 | 1,902,226 | +1.35(+0.81%) |
Dec 30, 2016 | 167.23 | 167.23 | 167.23 | 0 | -0.67(-0.40%) | |
Dec 29, 2016 | 169.61 | 170.32 | 167.43 | 167.90 | 1,439,712 | -1.35(-0.80%) |
Dec 28, 2016 | 171.39 | 172.05 | 168.87 | 169.25 | 1,731,830 | -1.89(-1.10%) |
Dec 27, 2016 | 172.41 | 172.92 | 171.11 | 171.14 | 1,075,861 | -1.18(-0.68%) |
Dec 23, 2016 | 172.31 | 172.31 | 172.31 | 0 | +0.87(+0.51%) | |
Dec 22, 2016 | 172.66 | 172.85 | 171.34 | 171.44 | 2,260,352 | -1.10(-0.64%) |
Dec 21, 2016 | 174.69 | 176.00 | 172.48 | 172.55 | 7,130,621 | -5.94(-3.33%) |
Dec 20, 2016 | 178.66 | 179.17 | 176.53 | 178.49 | 3,398,122 | +1.01(+0.57%) |
Dec 19, 2016 | 176.63 | 177.89 | 175.81 | 177.49 | 1,667,534 | +1.02(+0.58%) |
Dec 16, 2016 | 178.56 | 179.05 | 175.54 | 176.46 | 3,996,799 | -1.29(-0.73%) |
Dec 15, 2016 | 177.59 | 179.42 | 177.17 | 177.76 | 1,354,338 | +0.00(+0.00%) |
Dec 14, 2016 | 180.32 | 180.52 | 177.48 | 177.76 | 2,820,511 | -2.78(-1.54%) |
Dec 13, 2016 | 178.42 | 181.03 | 177.38 | 180.54 | 2,472,163 | +3.04(+1.71%) |
Dec 12, 2016 | 175.92 | 178.04 | 175.76 | 177.50 | 1,596,943 | +0.93(+0.53%) |
Dec 09, 2016 | 176.29 | 176.92 | 175.25 | 176.57 | 2,179,416 | -0.42(-0.24%) |
Dec 08, 2016 | 176.71 | 177.20 | 173.88 | 176.99 | 3,286,417 | +0.85(+0.48%) |
Dec 07, 2016 | 173.27 | 176.32 | 172.34 | 176.14 | 2,101,204 | +2.86(+1.65%) |
Dec 06, 2016 | 174.20 | 174.29 | 171.73 | 173.28 | 1,377,907 | -1.05(-0.60%) |
Dec 05, 2016 | 173.61 | 174.73 | 172.99 | 174.33 | 1,572,823 | +1.52(+0.88%) |
Dec 02, 2016 | 172.18 | 173.57 | 172.18 | 172.81 | 1,721,380 | +0.55(+0.32%) |