Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 168.03 | 170.01 | 164.60 | 166.33 | 3,701,345 | -1.78(-1.06%) |
Nov 29, 2017 | 168.40 | 171.89 | 167.70 | 168.11 | 4,031,397 | +3.61(+2.19%) |
Nov 28, 2017 | 165.62 | 166.16 | 161.16 | 164.50 | 3,054,277 | -0.44(-0.27%) |
Nov 27, 2017 | 166.10 | 167.01 | 163.77 | 164.94 | 2,395,770 | -1.10(-0.66%) |
Nov 24, 2017 | 167.45 | 167.86 | 165.64 | 166.04 | 833,678 | -1.24(-0.74%) |
Nov 22, 2017 | 163.62 | 168.48 | 162.81 | 167.28 | 2,985,204 | +3.98(+2.44%) |
Nov 21, 2017 | 163.86 | 164.87 | 162.54 | 163.30 | 3,090,680 | -0.43(-0.26%) |
Nov 20, 2017 | 167.21 | 167.68 | 162.38 | 163.74 | 3,138,717 | -3.60(-2.15%) |
Nov 17, 2017 | 166.49 | 168.63 | 165.39 | 167.33 | 2,946,469 | +0.07(+0.04%) |
Nov 16, 2017 | 165.72 | 167.93 | 164.13 | 167.26 | 2,538,038 | +2.35(+1.43%) |
Nov 15, 2017 | 163.45 | 166.05 | 162.53 | 164.91 | 2,654,742 | +1.17(+0.72%) |
Nov 14, 2017 | 166.60 | 167.24 | 163.01 | 163.74 | 2,254,655 | -2.47(-1.49%) |
Nov 13, 2017 | 163.69 | 166.49 | 161.63 | 166.21 | 2,728,454 | +2.10(+1.28%) |
Nov 10, 2017 | 164.28 | 165.38 | 162.76 | 164.11 | 3,412,223 | -0.75(-0.46%) |
Nov 09, 2017 | 165.82 | 167.34 | 164.22 | 164.86 | 2,325,674 | -1.91(-1.15%) |
Nov 08, 2017 | 164.86 | 167.10 | 164.86 | 166.78 | 3,061,032 | +1.94(+1.18%) |
Nov 07, 2017 | 166.77 | 167.09 | 164.57 | 164.84 | 4,466,527 | -1.31(-0.79%) |
Nov 06, 2017 | 166.77 | 169.26 | 165.80 | 166.14 | 4,258,049 | -0.55(-0.33%) |
Nov 03, 2017 | 167.68 | 168.07 | 164.77 | 166.69 | 3,636,503 | -0.44(-0.26%) |
Nov 02, 2017 | 173.73 | 174.68 | 163.43 | 167.13 | 9,663,109 | -8.77(-4.98%) |
Nov 01, 2017 | 168.28 | 179.50 | 161.66 | 175.90 | 12,450,785 | +7.00(+4.15%) |
Oct 31, 2017 | 171.09 | 172.62 | 167.51 | 168.90 | 5,308,407 | -1.34(-0.79%) |
Oct 30, 2017 | 170.57 | 173.24 | 169.16 | 170.24 | 3,899,249 | -0.17(-0.10%) |
Oct 27, 2017 | 167.93 | 170.54 | 166.97 | 170.41 | 4,026,274 | +2.37(+1.41%) |
Oct 26, 2017 | 171.36 | 172.56 | 166.45 | 168.04 | 6,087,150 | -3.82(-2.22%) |
Oct 25, 2017 | 174.35 | 174.85 | 169.96 | 171.86 | 7,543,552 | -2.46(-1.41%) |
Oct 24, 2017 | 178.44 | 179.53 | 174.18 | 174.32 | 5,903,637 | -4.62(-2.58%) |
Oct 23, 2017 | 179.78 | 181.74 | 178.77 | 178.94 | 3,079,181 | -0.49(-0.27%) |
Oct 20, 2017 | 181.63 | 182.98 | 178.26 | 179.43 | 4,990,242 | -0.94(-0.52%) |
Oct 19, 2017 | 176.30 | 181.72 | 174.20 | 180.37 | 8,000,707 | +2.02(+1.13%) |
Oct 18, 2017 | 186.79 | 188.05 | 177.01 | 178.35 | 14,438,441 | -10.13(-5.38%) |
Oct 17, 2017 | 189.65 | 194.36 | 188.02 | 188.48 | 5,347,888 | -0.60(-0.32%) |
Oct 16, 2017 | 195.88 | 197.19 | 183.07 | 189.08 | 9,995,648 | -6.78(-3.46%) |
Oct 13, 2017 | 195.54 | 197.49 | 193.89 | 195.85 | 1,905,616 | +1.37(+0.71%) |
Oct 12, 2017 | 197.69 | 197.72 | 193.98 | 194.48 | 2,065,953 | -2.41(-1.22%) |
Oct 11, 2017 | 197.56 | 199.21 | 196.80 | 196.89 | 2,282,607 | -0.77(-0.39%) |
Oct 10, 2017 | 193.93 | 198.09 | 193.83 | 197.66 | 2,822,384 | +4.27(+2.21%) |
Oct 09, 2017 | 196.20 | 196.79 | 193.03 | 193.40 | 2,623,058 | -3.63(-1.84%) |
Oct 06, 2017 | 199.65 | 200.22 | 196.59 | 197.03 | 1,735,731 | -2.43(-1.22%) |
Oct 05, 2017 | 198.22 | 201.24 | 197.79 | 199.46 | 2,104,979 | +0.87(+0.44%) |
Oct 04, 2017 | 198.50 | 200.28 | 198.04 | 198.59 | 1,807,313 | -1.34(-0.67%) |
Oct 03, 2017 | 202.84 | 204.98 | 198.67 | 199.93 | 2,210,967 | -1.12(-0.56%) |
Oct 02, 2017 | 196.08 | 201.29 | 195.24 | 201.06 | 2,426,460 | +5.75(+2.94%) |
Sep 29, 2017 | 194.98 | 195.72 | 192.93 | 195.31 | 2,815,136 | +0.83(+0.43%) |
Sep 28, 2017 | 198.22 | 199.05 | 194.12 | 194.48 | 2,734,738 | -4.02(-2.03%) |
Sep 27, 2017 | 197.74 | 198.50 | 2,312,379 | -1.10(-0.55%) | ||
Sep 26, 2017 | 202.04 | 206.79 | 198.74 | 199.60 | 3,442,508 | -2.06(-1.02%) |
Sep 25, 2017 | 200.24 | 203.25 | 198.28 | 201.66 | 4,178,830 | +6.63(+3.40%) |
Sep 22, 2017 | 192.98 | 199.41 | 191.95 | 195.03 | 4,096,482 | +1.90(+0.98%) |
Sep 21, 2017 | 198.51 | 198.69 | 193.07 | 193.13 | 6,168,707 | -7.00(-3.50%) |
Sep 20, 2017 | 201.78 | 204.05 | 199.07 | 200.12 | 5,744,379 | -4.77(-2.33%) |
Sep 19, 2017 | 211.64 | 212.55 | 203.35 | 204.89 | 5,683,215 | -6.23(-2.95%) |
Sep 18, 2017 | 211.02 | 216.84 | 210.54 | 211.12 | 3,117,571 | +1.19(+0.57%) |
Sep 15, 2017 | 213.70 | 214.07 | 209.52 | 209.93 | 3,513,102 | -3.25(-1.52%) |
Sep 14, 2017 | 215.75 | 216.22 | 212.83 | 213.18 | 2,059,584 | -2.64(-1.22%) |
Sep 13, 2017 | 220.14 | 220.68 | 214.99 | 215.82 | 3,081,031 | -4.52(-2.05%) |
Sep 12, 2017 | 222.04 | 222.26 | 218.85 | 220.34 | 1,917,842 | -1.11(-0.50%) |
Sep 11, 2017 | 224.91 | 226.25 | 220.95 | 221.45 | 2,248,779 | -1.12(-0.50%) |
Sep 08, 2017 | 216.63 | 224.78 | 214.63 | 222.57 | 3,343,145 | +5.35(+2.47%) |
Sep 07, 2017 | 213.24 | 217.74 | 212.74 | 217.21 | 1,901,871 | +4.12(+1.93%) |
Sep 06, 2017 | 214.28 | 214.88 | 211.94 | 213.09 | 1,308,338 | -0.16(-0.08%) |
Sep 05, 2017 | 216.32 | 217.03 | 213.09 | 213.26 | 1,404,605 | -3.76(-1.73%) |
Sep 01, 2017 | 219.08 | 221.07 | 215.91 | 217.02 | 1,712,096 | -1.67(-0.76%) |
Aug 31, 2017 | 214.52 | 220.59 | 214.43 | 218.69 | 2,710,362 | +5.36(+2.51%) |
Aug 30, 2017 | 212.92 | 214.75 | 211.42 | 213.33 | 1,601,716 | +0.27(+0.13%) |
Aug 29, 2017 | 213.41 | 213.56 | 209.86 | 213.06 | 1,401,204 | -0.34(-0.16%) |
Aug 28, 2017 | 211.39 | 213.69 | 211.38 | 213.41 | 1,594,995 | +2.03(+0.96%) |
Aug 25, 2017 | 213.37 | 213.67 | 211.38 | 211.38 | 1,300,573 | -1.80(-0.85%) |
Aug 24, 2017 | 212.21 | 215.37 | 211.84 | 213.18 | 1,686,862 | +1.36(+0.64%) |
Aug 23, 2017 | 212.88 | 213.89 | 211.42 | 211.82 | 1,537,315 | -1.41(-0.66%) |
Aug 22, 2017 | 212.99 | 214.60 | 211.61 | 213.23 | 1,926,024 | +0.74(+0.35%) |
Aug 21, 2017 | 213.35 | 214.65 | 211.95 | 212.48 | 2,451,458 | -0.97(-0.46%) |
Aug 18, 2017 | 213.85 | 215.03 | 212.59 | 213.46 | 2,105,243 | -0.74(-0.35%) |
Aug 17, 2017 | 217.17 | 218.33 | 213.57 | 214.20 | 3,199,429 | -3.07(-1.41%) |
Aug 16, 2017 | 220.25 | 220.73 | 216.39 | 217.27 | 3,721,782 | -2.34(-1.06%) |
Aug 15, 2017 | 221.07 | 221.82 | 219.41 | 219.60 | 2,067,767 | -1.42(-0.64%) |
Aug 14, 2017 | 221.99 | 224.06 | 220.89 | 221.03 | 1,515,105 | -0.23(-0.10%) |
Aug 11, 2017 | 220.35 | 223.27 | 219.74 | 221.26 | 1,916,564 | +0.65(+0.29%) |
Aug 10, 2017 | 225.49 | 225.97 | 220.27 | 220.61 | 2,512,986 | -5.48(-2.42%) |
Aug 09, 2017 | 227.77 | 229.61 | 225.84 | 226.09 | 2,125,415 | -1.68(-0.74%) |
Aug 08, 2017 | 229.89 | 233.25 | 227.52 | 227.77 | 2,874,103 | -1.41(-0.61%) |
Aug 07, 2017 | 230.58 | 231.07 | 228.92 | 229.18 | 1,598,932 | -1.36(-0.59%) |
Aug 04, 2017 | 237.07 | 237.10 | 229.67 | 230.54 | 3,173,144 | -7.32(-3.08%) |
Aug 03, 2017 | 235.62 | 239.68 | 230.88 | 237.86 | 3,593,920 | +0.17(+0.07%) |
Aug 02, 2017 | 239.71 | 240.07 | 236.76 | 237.69 | 1,911,866 | -1.92(-0.80%) |
Aug 01, 2017 | 239.64 | 241.34 | 239.19 | 239.61 | 2,115,379 | -0.12(-0.05%) |
Jul 31, 2017 | 241.42 | 242.77 | 239.55 | 239.74 | 1,497,488 | -0.65(-0.27%) |
Jul 28, 2017 | 241.61 | 242.26 | 239.15 | 240.38 | 1,631,502 | -1.09(-0.45%) |
Jul 27, 2017 | 243.21 | 243.21 | 239.90 | 241.47 | 2,009,955 | -1.89(-0.78%) |
Jul 26, 2017 | 241.90 | 243.81 | 241.01 | 243.36 | 1,364,490 | +1.45(+0.60%) |
Jul 25, 2017 | 241.32 | 243.98 | 240.03 | 241.91 | 2,453,049 | +1.04(+0.43%) |
Jul 24, 2017 | 238.03 | 241.82 | 236.95 | 240.87 | 1,929,216 | +2.42(+1.02%) |
Jul 21, 2017 | 236.56 | 239.22 | 236.46 | 238.44 | 2,641,742 | +1.81(+0.76%) |
Jul 20, 2017 | 235.07 | 239.07 | 234.76 | 236.64 | 2,539,640 | +2.53(+1.08%) |
Jul 19, 2017 | 233.46 | 235.40 | 232.88 | 234.11 | 1,210,141 | +0.65(+0.28%) |
Jul 18, 2017 | 234.98 | 235.09 | 232.41 | 233.46 | 1,503,768 | -1.71(-0.73%) |
Jul 17, 2017 | 234.47 | 236.87 | 233.95 | 235.17 | 1,514,015 | +1.60(+0.68%) |
Jul 14, 2017 | 231.44 | 234.45 | 231.44 | 233.58 | 1,043,459 | +1.63(+0.70%) |
Jul 13, 2017 | 233.08 | 233.48 | 230.67 | 231.94 | 1,556,461 | -1.39(-0.59%) |
Jul 12, 2017 | 231.12 | 234.94 | 230.69 | 233.33 | 1,536,429 | +3.30(+1.43%) |
Jul 11, 2017 | 228.55 | 231.34 | 228.55 | 230.03 | 1,688,430 | +0.90(+0.39%) |
Jul 10, 2017 | 228.72 | 230.02 | 228.03 | 229.13 | 1,157,424 | +0.46(+0.20%) |
Jul 07, 2017 | 229.85 | 230.50 | 227.22 | 228.68 | 1,743,287 | -0.82(-0.36%) |
Jul 06, 2017 | 230.88 | 232.33 | 229.41 | 229.49 | 1,642,742 | -2.60(-1.12%) |
Jul 05, 2017 | 231.22 | 233.58 | 230.39 | 232.10 | 1,973,695 | +0.29(+0.13%) |
Jul 03, 2017 | 231.82 | 233.25 | 231.26 | 231.80 | 735,663 | +0.85(+0.37%) |
Jun 30, 2017 | 232.08 | 232.73 | 230.21 | 230.96 | 1,815,320 | -0.88(-0.38%) |
Jun 29, 2017 | 234.46 | 235.81 | 230.81 | 231.84 | 1,981,377 | -2.56(-1.09%) |
Jun 28, 2017 | 235.02 | 236.77 | 233.92 | 234.40 | 1,805,354 | +0.59(+0.25%) |
Jun 27, 2017 | 235.35 | 237.44 | 233.81 | 233.81 | 1,928,654 | -2.68(-1.13%) |
Jun 26, 2017 | 234.67 | 237.76 | 234.37 | 236.49 | 1,952,488 | +2.33(+0.99%) |
Jun 23, 2017 | 234.93 | 235.56 | 232.79 | 234.16 | 5,377,382 | -0.62(-0.26%) |
Jun 22, 2017 | 232.77 | 236.99 | 231.70 | 234.78 | 2,868,079 | +2.58(+1.11%) |
Jun 21, 2017 | 226.99 | 232.50 | 226.51 | 232.19 | 2,785,329 | +5.47(+2.41%) |
Jun 20, 2017 | 225.50 | 228.15 | 225.37 | 226.72 | 1,944,659 | +0.91(+0.40%) |
Jun 19, 2017 | 224.75 | 228.12 | 224.00 | 225.81 | 2,689,282 | +2.07(+0.93%) |
Jun 16, 2017 | 222.86 | 224.28 | 222.67 | 223.74 | 2,345,835 | +0.69(+0.31%) |
Jun 15, 2017 | 220.53 | 223.73 | 220.53 | 223.04 | 2,170,470 | +1.63(+0.74%) |
Jun 14, 2017 | 219.81 | 222.32 | 218.64 | 221.41 | 2,307,949 | +2.14(+0.98%) |
Jun 13, 2017 | 218.85 | 219.86 | 217.78 | 219.27 | 1,590,588 | +0.02(+0.01%) |
Jun 12, 2017 | 220.41 | 220.76 | 217.75 | 219.25 | 2,047,804 | -1.51(-0.68%) |
Jun 09, 2017 | 218.52 | 221.82 | 218.18 | 220.76 | 2,150,599 | +2.80(+1.29%) |
Jun 08, 2017 | 218.41 | 216.62 | 217.96 | 1,783,520 | +1.16(+0.53%) | |
Jun 07, 2017 | 217.43 | 217.49 | 216.20 | 216.80 | 1,547,305 | -0.11(-0.05%) |
Jun 06, 2017 | 215.94 | 217.16 | 215.94 | 216.91 | 2,018,470 | +0.12(+0.06%) |
Jun 05, 2017 | 217.86 | 218.19 | 215.70 | 216.79 | 1,630,972 | +0.02(+0.01%) |
Jun 02, 2017 | 216.33 | 217.50 | 215.71 | 216.77 | 1,858,576 | +0.73(+0.34%) |
Jun 01, 2017 | 213.22 | 216.04 | 212.48 | 216.04 | 2,539,979 | +3.46(+1.63%) |
May 31, 2017 | 211.56 | 213.49 | 210.82 | 212.58 | 4,288,823 | +1.56(+0.74%) |
May 30, 2017 | 211.68 | 213.85 | 211.02 | 211.02 | 3,099,281 | -0.96(-0.45%) |
May 26, 2017 | 213.21 | 213.90 | 211.82 | 211.98 | 1,786,854 | -1.18(-0.55%) |
May 25, 2017 | 213.13 | 214.79 | 212.91 | 213.16 | 1,495,950 | +0.19(+0.09%) |
May 24, 2017 | 210.32 | 214.10 | 210.22 | 212.97 | 2,952,567 | +3.33(+1.59%) |
May 23, 2017 | 208.79 | 210.59 | 208.27 | 209.65 | 1,754,812 | +1.08(+0.52%) |
May 22, 2017 | 208.04 | 210.25 | 207.81 | 208.56 | 1,863,196 | +0.37(+0.18%) |
May 19, 2017 | 208.48 | 210.49 | 208.07 | 208.19 | 3,113,449 | +0.38(+0.18%) |
May 18, 2017 | 209.61 | 210.50 | 207.69 | 207.81 | 3,914,201 | -1.52(-0.73%) |
May 17, 2017 | 213.34 | 212.50 | 209.44 | 209.33 | 5,130,630 | -4.01(-1.88%) |
May 16, 2017 | 218.26 | 218.26 | 212.63 | 213.34 | 4,973,774 | -2.82(-1.31%) |
May 15, 2017 | 217.97 | 218.97 | 215.49 | 216.16 | 3,308,457 | -2.52(-1.15%) |
May 12, 2017 | 218.87 | 220.01 | 216.95 | 218.68 | 2,583,895 | -0.12(-0.06%) |
May 11, 2017 | 218.58 | 221.75 | 218.45 | 218.81 | 3,175,156 | +1.22(+0.56%) |
May 10, 2017 | 222.70 | 223.05 | 216.37 | 217.58 | 6,015,206 | -8.33(-3.69%) |
May 09, 2017 | 233.05 | 233.71 | 225.09 | 225.91 | 3,882,268 | -3.26(-1.42%) |
May 08, 2017 | 232.06 | 232.09 | 227.50 | 229.17 | 2,859,900 | -2.83(-1.22%) |
May 05, 2017 | 232.91 | 233.41 | 230.79 | 232.00 | 1,378,943 | -0.29(-0.13%) |
May 04, 2017 | 231.30 | 233.21 | 230.95 | 232.29 | 1,589,224 | +1.41(+0.61%) |
May 03, 2017 | 231.35 | 232.26 | 230.64 | 230.88 | 1,478,444 | -1.65(-0.71%) |
May 02, 2017 | 232.64 | 233.00 | 230.35 | 232.53 | 1,484,917 | +0.25(+0.11%) |
May 01, 2017 | 231.11 | 233.82 | 230.31 | 232.28 | 2,145,565 | +1.30(+0.56%) |
Apr 28, 2017 | 230.25 | 231.25 | 227.85 | 230.98 | 1,937,605 | +0.77(+0.33%) |
Apr 27, 2017 | 227.23 | 230.40 | 227.10 | 230.21 | 2,327,035 | +3.36(+1.48%) |
Apr 26, 2017 | 226.29 | 227.78 | 225.52 | 226.85 | 2,032,814 | +1.21(+0.54%) |
Apr 25, 2017 | 225.54 | 226.56 | 224.01 | 225.63 | 3,151,399 | +1.17(+0.52%) |
Apr 24, 2017 | 225.43 | 226.03 | 224.19 | 224.46 | 2,271,886 | +0.60(+0.27%) |
Apr 21, 2017 | 223.81 | 225.32 | 222.89 | 223.86 | 1,809,626 | -1.51(-0.67%) |
Apr 20, 2017 | 224.79 | 226.36 | 223.87 | 225.37 | 1,703,630 | +1.52(+0.68%) |
Apr 19, 2017 | 222.44 | 224.08 | 221.83 | 223.85 | 1,475,558 | +1.86(+0.84%) |
Apr 18, 2017 | 222.59 | 223.92 | 220.69 | 222.00 | 2,709,289 | -1.66(-0.74%) |
Apr 17, 2017 | 225.27 | 225.48 | 223.34 | 223.66 | 2,387,148 | -1.61(-0.72%) |
Apr 13, 2017 | 224.25 | 226.74 | 224.07 | 225.27 | 1,346,486 | +0.00(+0.00%) |
Apr 12, 2017 | 226.30 | 226.71 | 223.89 | 225.27 | 1,509,248 | -1.21(-0.54%) |
Apr 11, 2017 | 226.74 | 227.79 | 225.54 | 226.48 | 2,568,227 | -0.96(-0.42%) |
Apr 10, 2017 | 226.79 | 228.51 | 226.58 | 227.44 | 1,246,613 | +1.20(+0.53%) |
Apr 07, 2017 | 225.07 | 227.06 | 223.94 | 226.23 | 2,362,721 | +0.48(+0.21%) |
Apr 06, 2017 | 225.21 | 227.29 | 224.62 | 225.75 | 1,597,310 | +0.54(+0.24%) |
Apr 05, 2017 | 225.84 | 228.61 | 224.80 | 225.21 | 2,113,630 | -0.62(-0.28%) |
Apr 04, 2017 | 225.36 | 227.01 | 224.26 | 225.83 | 1,869,865 | +0.71(+0.32%) |
Apr 03, 2017 | 226.15 | 228.50 | 224.01 | 225.12 | 2,177,848 | -1.17(-0.52%) |
Mar 31, 2017 | 226.30 | 228.33 | 225.83 | 226.30 | 2,471,353 | -0.83(-0.37%) |
Mar 30, 2017 | 228.72 | 229.04 | 226.51 | 227.13 | 1,956,223 | -1.46(-0.64%) |
Mar 29, 2017 | 227.90 | 230.22 | 227.75 | 228.59 | 2,358,369 | +0.77(+0.34%) |
Mar 28, 2017 | 226.73 | 228.47 | 226.73 | 227.82 | 2,085,840 | +1.09(+0.48%) |
Mar 27, 2017 | 222.91 | 227.77 | 222.73 | 226.73 | 2,655,506 | +1.94(+0.86%) |
Mar 24, 2017 | 222.92 | 225.76 | 222.45 | 224.79 | 2,838,508 | +1.93(+0.87%) |
Mar 23, 2017 | 221.76 | 224.67 | 220.69 | 222.86 | 2,786,296 | +1.23(+0.56%) |
Mar 22, 2017 | 221.84 | 223.87 | 221.02 | 221.63 | 2,353,268 | -0.53(-0.24%) |
Mar 21, 2017 | 224.53 | 225.87 | 221.93 | 222.16 | 4,077,911 | -2.27(-1.01%) |
Mar 20, 2017 | 225.41 | 225.43 | 223.89 | 224.43 | 3,792,447 | -0.41(-0.18%) |
Mar 17, 2017 | 226.28 | 227.70 | 224.73 | 224.84 | 5,222,173 | -1.93(-0.85%) |
Mar 16, 2017 | 228.48 | 228.48 | 226.00 | 226.77 | 1,932,649 | -1.18(-0.52%) |
Mar 15, 2017 | 226.79 | 228.50 | 224.81 | 227.96 | 2,288,165 | +1.16(+0.51%) |
Mar 14, 2017 | 226.84 | 228.28 | 225.80 | 226.80 | 2,178,671 | -1.14(-0.50%) |
Mar 13, 2017 | 228.62 | 228.99 | 227.59 | 227.94 | 4,055,360 | -0.47(-0.21%) |
Mar 10, 2017 | 227.82 | 229.63 | 226.23 | 228.41 | 9,981,726 | +0.92(+0.40%) |
Mar 09, 2017 | 227.62 | 228.91 | 226.11 | 227.49 | 2,120,745 | +0.70(+0.31%) |
Mar 08, 2017 | 229.25 | 230.29 | 226.37 | 226.79 | 3,437,200 | -0.15(-0.07%) |
Mar 07, 2017 | 227.31 | 228.12 | 224.01 | 226.94 | 5,924,741 | -2.61(-1.14%) |
Mar 06, 2017 | 231.83 | 231.99 | 228.72 | 229.56 | 2,758,313 | -3.10(-1.33%) |
Mar 03, 2017 | 232.98 | 230.17 | 232.65 | 2,488,621 | +0.63(+0.27%) | |
Mar 02, 2017 | 232.95 | 235.37 | 231.60 | 232.02 | 2,790,296 | -0.31(-0.13%) |
Mar 01, 2017 | 232.95 | 233.71 | 229.63 | 232.33 | 3,352,469 | +0.44(+0.19%) |
Feb 28, 2017 | 232.77 | 233.65 | 230.86 | 231.89 | 4,809,603 | -1.36(-0.58%) |
Feb 27, 2017 | 231.11 | 234.03 | 230.62 | 233.24 | 2,485,272 | +0.83(+0.36%) |
Feb 24, 2017 | 233.11 | 233.84 | 231.06 | 232.41 | 1,945,735 | -0.91(-0.39%) |
Feb 23, 2017 | 231.87 | 234.78 | 231.29 | 233.32 | 2,069,745 | +0.67(+0.29%) |
Feb 22, 2017 | 233.53 | 235.18 | 232.36 | 232.65 | 2,031,659 | -0.79(-0.34%) |
Feb 21, 2017 | 233.62 | 235.97 | 232.72 | 233.44 | 2,705,617 | -0.18(-0.08%) |
Feb 17, 2017 | 233.62 | 233.62 | 233.62 | 0 | +0.40(+0.17%) | |
Feb 16, 2017 | 235.49 | 235.65 | 231.63 | 233.22 | 3,153,800 | -2.26(-0.96%) |
Feb 15, 2017 | 235.27 | 237.01 | 232.82 | 235.48 | 3,717,202 | +0.71(+0.30%) |
Feb 14, 2017 | 232.97 | 235.43 | 231.07 | 234.77 | 3,109,516 | +1.71(+0.73%) |
Feb 13, 2017 | 232.25 | 235.74 | 232.25 | 233.06 | 3,203,461 | +0.38(+0.16%) |
Feb 10, 2017 | 231.87 | 233.47 | 229.98 | 232.68 | 3,265,717 | +0.64(+0.28%) |
Feb 09, 2017 | 227.78 | 235.78 | 228.13 | 232.04 | 7,332,965 | +4.26(+1.87%) |
Feb 08, 2017 | 222.98 | 230.27 | 218.68 | 227.78 | 6,970,511 | +8.09(+3.68%) |
Feb 07, 2017 | 221.95 | 225.17 | 218.06 | 219.70 | 5,374,102 | -1.72(-0.78%) |
Feb 06, 2017 | 216.06 | 221.56 | 214.40 | 221.42 | 3,394,318 | +3.36(+1.54%) |
Feb 03, 2017 | 217.34 | 219.34 | 215.17 | 218.05 | 2,939,661 | +1.28(+0.59%) |
Feb 02, 2017 | 216.02 | 222.13 | 213.93 | 216.78 | 6,010,963 | +0.19(+0.09%) |
Feb 01, 2017 | 206.74 | 217.80 | 205.48 | 216.59 | 7,023,002 | +9.85(+4.76%) |
Jan 31, 2017 | 198.26 | 207.36 | 197.69 | 206.74 | 3,486,743 | +6.63(+3.31%) |
Jan 30, 2017 | 201.16 | 201.37 | 199.05 | 200.11 | 2,682,221 | -1.26(-0.62%) |
Jan 27, 2017 | 199.80 | 202.68 | 199.11 | 201.37 | 2,538,433 | +2.27(+1.14%) |
Jan 26, 2017 | 202.41 | 203.01 | 198.91 | 199.10 | 2,251,697 | -2.62(-1.30%) |
Jan 25, 2017 | 201.84 | 203.41 | 199.38 | 201.71 | 3,195,630 | +0.43(+0.22%) |
Jan 24, 2017 | 203.06 | 203.51 | 199.00 | 201.28 | 3,313,266 | -1.62(-0.80%) |
Jan 23, 2017 | 200.64 | 205.97 | 199.39 | 202.90 | 4,105,335 | +0.45(+0.22%) |
Jan 20, 2017 | 202.84 | 204.07 | 201.29 | 202.44 | 3,097,775 | -0.23(-0.11%) |
Jan 19, 2017 | 204.95 | 205.39 | 202.26 | 202.67 | 3,327,414 | -1.87(-0.91%) |
Jan 18, 2017 | 204.48 | 206.97 | 202.78 | 204.54 | 2,837,521 | +1.68(+0.83%) |
Jan 17, 2017 | 202.50 | 203.90 | 199.69 | 202.86 | 4,092,575 | -1.28(-0.63%) |
Jan 13, 2017 | 204.14 | 204.14 | 204.14 | 0 | -0.09(-0.05%) | |
Jan 12, 2017 | 201.97 | 205.11 | 196.78 | 204.24 | 4,223,566 | +0.00(+0.00%) |
Jan 11, 2017 | 208.26 | 210.08 | 200.28 | 204.24 | 7,111,437 | -4.73(-2.26%) |
Jan 10, 2017 | 208.13 | 210.89 | 205.21 | 208.97 | 2,951,611 | +1.09(+0.52%) |
Jan 09, 2017 | 207.87 | 209.19 | 206.76 | 207.88 | 2,880,883 | +0.96(+0.47%) |
Jan 06, 2017 | 207.79 | 209.81 | 205.48 | 206.92 | 3,646,050 | -1.65(-0.79%) |
Jan 05, 2017 | 204.48 | 209.53 | 201.42 | 208.57 | 5,422,770 | +4.98(+2.44%) |
Jan 04, 2017 | 204.75 | 206.79 | 201.71 | 203.59 | 3,852,157 | -0.59(-0.29%) |
Jan 03, 2017 | 202.26 | 204.69 | 200.47 | 204.19 | 8,401,271 | +5.84(+2.94%) |
Dec 30, 2016 | 198.35 | 198.35 | 198.35 | 0 | +2.65(+1.35%) | |
Dec 29, 2016 | 192.38 | 196.79 | 192.38 | 195.71 | 5,192,661 | +2.97(+1.54%) |
Dec 28, 2016 | 189.85 | 193.73 | 189.53 | 192.73 | 4,035,876 | +3.37(+1.78%) |
Dec 27, 2016 | 188.27 | 191.29 | 188.12 | 189.36 | 3,018,872 | +1.33(+0.71%) |
Dec 23, 2016 | 188.03 | 188.03 | 188.03 | 0 | +4.81(+2.62%) | |
Dec 22, 2016 | 183.35 | 184.13 | 182.09 | 183.22 | 2,711,232 | +0.00(+0.00%) |
Dec 21, 2016 | 180.46 | 184.69 | 180.40 | 183.22 | 3,161,959 | +2.51(+1.39%) |
Dec 20, 2016 | 182.29 | 182.65 | 179.33 | 180.71 | 4,278,500 | -1.15(-0.63%) |
Dec 19, 2016 | 183.02 | 185.06 | 181.37 | 181.86 | 4,053,034 | -0.25(-0.13%) |
Dec 16, 2016 | 181.44 | 183.97 | 180.42 | 182.11 | 7,556,504 | +0.18(+0.10%) |
Dec 15, 2016 | 182.20 | 183.58 | 179.93 | 181.93 | 4,608,951 | +0.21(+0.11%) |
Dec 14, 2016 | 183.15 | 183.29 | 179.42 | 181.72 | 4,799,050 | -0.87(-0.48%) |
Dec 13, 2016 | 180.39 | 183.82 | 179.45 | 182.59 | 7,099,588 | +2.42(+1.34%) |
Dec 12, 2016 | 180.87 | 183.05 | 178.26 | 180.17 | 5,617,238 | -1.41(-0.78%) |
Dec 09, 2016 | 178.80 | 185.40 | 178.63 | 181.58 | 5,694,236 | +3.57(+2.01%) |
Dec 08, 2016 | 178.44 | 180.40 | 175.39 | 178.01 | 8,013,858 | -1.19(-0.66%) |
Dec 07, 2016 | 177.48 | 179.94 | 174.49 | 179.20 | 7,304,374 | -1.14(-0.63%) |
Dec 06, 2016 | 180.16 | 181.75 | 178.58 | 180.34 | 2,673,955 | -0.23(-0.13%) |
Dec 05, 2016 | 179.51 | 181.41 | 178.94 | 180.57 | 4,547,763 | +1.41(+0.79%) |
Dec 02, 2016 | 179.45 | 180.63 | 178.43 | 179.16 | 4,074,748 | -0.64(-0.36%) |