Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 202.74 | 204.34 | 200.73 | 203.82 | 2,341,102 | +1.19(+0.59%) |
Nov 29, 2017 | 202.83 | 203.45 | 201.06 | 202.63 | 1,043,096 | -0.24(-0.12%) |
Nov 28, 2017 | 202.17 | 203.03 | 200.85 | 202.87 | 1,269,376 | +1.56(+0.78%) |
Nov 27, 2017 | 202.11 | 203.49 | 200.81 | 201.31 | 1,169,343 | -0.79(-0.39%) |
Nov 24, 2017 | 200.95 | 202.20 | 200.26 | 202.09 | 418,775 | +1.83(+0.91%) |
Nov 22, 2017 | 202.05 | 202.05 | 199.13 | 200.26 | 1,300,286 | -2.32(-1.15%) |
Nov 21, 2017 | 199.41 | 203.18 | 198.74 | 202.58 | 1,653,299 | +4.76(+2.41%) |
Nov 20, 2017 | 197.51 | 198.55 | 196.91 | 197.82 | 904,649 | +1.06(+0.54%) |
Nov 17, 2017 | 197.17 | 197.75 | 196.41 | 196.76 | 805,826 | -1.08(-0.55%) |
Nov 16, 2017 | 196.32 | 197.90 | 195.72 | 197.84 | 1,005,171 | +2.16(+1.10%) |
Nov 15, 2017 | 196.56 | 196.88 | 195.44 | 195.68 | 908,730 | -1.22(-0.62%) |
Nov 14, 2017 | 195.63 | 197.51 | 195.32 | 196.89 | 972,931 | +0.41(+0.21%) |
Nov 13, 2017 | 195.29 | 197.12 | 194.25 | 196.48 | 970,956 | +0.69(+0.35%) |
Nov 10, 2017 | 199.77 | 200.23 | 194.30 | 195.80 | 1,985,329 | -4.69(-2.34%) |
Nov 09, 2017 | 197.35 | 200.57 | 196.95 | 200.48 | 1,106,666 | +2.72(+1.38%) |
Nov 08, 2017 | 197.76 | 198.56 | 196.72 | 197.76 | 1,371,588 | +0.14(+0.07%) |
Nov 07, 2017 | 198.94 | 199.26 | 196.23 | 197.62 | 2,504,055 | -0.83(-0.42%) |
Nov 06, 2017 | 200.65 | 201.15 | 198.31 | 198.45 | 1,111,575 | -1.97(-0.98%) |
Nov 03, 2017 | 195.07 | 200.85 | 194.25 | 200.42 | 1,573,739 | +0.35(+0.17%) |
Nov 02, 2017 | 191.96 | 200.71 | 187.55 | 200.07 | 3,030,397 | +14.25(+7.67%) |
Nov 01, 2017 | 185.35 | 187.64 | 182.19 | 185.82 | 2,325,622 | -0.54(-0.29%) |
Oct 31, 2017 | 186.21 | 187.15 | 185.77 | 186.36 | 1,482,448 | +0.02(+0.01%) |
Oct 30, 2017 | 187.31 | 187.69 | 185.58 | 186.35 | 1,245,674 | -1.30(-0.69%) |
Oct 27, 2017 | 187.64 | 188.62 | 186.87 | 187.64 | 1,759,964 | +0.23(+0.12%) |
Oct 26, 2017 | 188.88 | 188.94 | 187.08 | 187.41 | 2,168,119 | -0.49(-0.26%) |
Oct 25, 2017 | 188.37 | 189.03 | 187.53 | 187.90 | 1,320,615 | -0.52(-0.28%) |
Oct 24, 2017 | 188.96 | 188.96 | 187.38 | 188.42 | 1,067,888 | -0.05(-0.03%) |
Oct 23, 2017 | 189.39 | 191.77 | 187.97 | 188.47 | 1,125,186 | -0.72(-0.38%) |
Oct 20, 2017 | 187.55 | 189.82 | 187.30 | 189.19 | 1,399,108 | +2.21(+1.18%) |
Oct 19, 2017 | 185.19 | 187.05 | 184.60 | 186.98 | 1,194,273 | +1.47(+0.79%) |
Oct 18, 2017 | 181.37 | 185.53 | 181.06 | 185.52 | 2,406,827 | +4.15(+2.29%) |
Oct 17, 2017 | 179.38 | 181.55 | 178.69 | 181.36 | 1,070,930 | +2.01(+1.12%) |
Oct 16, 2017 | 179.46 | 179.89 | 178.78 | 179.35 | 1,207,351 | -0.54(-0.30%) |
Oct 13, 2017 | 177.44 | 179.93 | 176.34 | 179.90 | 1,500,446 | +2.32(+1.31%) |
Oct 12, 2017 | 175.74 | 177.63 | 175.74 | 177.58 | 845,215 | +1.18(+0.67%) |
Oct 11, 2017 | 175.29 | 176.52 | 175.21 | 176.40 | 867,216 | +1.09(+0.62%) |
Oct 10, 2017 | 176.07 | 174.80 | 175.31 | 1,188,169 | -0.76(-0.43%) | |
Oct 09, 2017 | 176.41 | 176.56 | 175.41 | 176.07 | 1,196,795 | -0.84(-0.47%) |
Oct 06, 2017 | 176.16 | 176.87 | 175.56 | 176.91 | 1,268,491 | +0.74(+0.42%) |
Oct 05, 2017 | 174.16 | 176.16 | 173.43 | 176.16 | 1,393,365 | +2.01(+1.15%) |
Oct 04, 2017 | 173.02 | 174.27 | 172.97 | 174.16 | 995,710 | +1.14(+0.66%) |
Oct 03, 2017 | 175.23 | 175.75 | 172.41 | 173.02 | 1,177,542 | -2.29(-1.30%) |
Oct 02, 2017 | 175.86 | 176.69 | 174.42 | 175.31 | 1,193,685 | +0.30(+0.17%) |
Sep 29, 2017 | 172.36 | 175.04 | 172.36 | 175.00 | 1,234,627 | +2.10(+1.21%) |
Sep 28, 2017 | 173.57 | 174.50 | 172.07 | 172.91 | 1,062,206 | -0.40(-0.23%) |
Sep 27, 2017 | 173.74 | 173.87 | 172.00 | 173.31 | 968,198 | -0.24(-0.14%) |
Sep 26, 2017 | 173.32 | 173.75 | 172.35 | 173.55 | 1,109,835 | +1.00(+0.58%) |
Sep 25, 2017 | 172.29 | 172.92 | 171.51 | 172.55 | 1,341,749 | +0.12(+0.07%) |
Sep 22, 2017 | 171.92 | 172.57 | 171.12 | 172.42 | 1,183,228 | +1.34(+0.78%) |
Sep 21, 2017 | 173.07 | 173.16 | 171.06 | 171.08 | 1,188,836 | -2.18(-1.26%) |
Sep 20, 2017 | 172.47 | 173.62 | 172.06 | 173.26 | 1,242,026 | +0.89(+0.52%) |
Sep 19, 2017 | 174.83 | 175.59 | 172.09 | 172.37 | 1,581,509 | -2.33(-1.33%) |
Sep 18, 2017 | 174.98 | 175.88 | 174.57 | 174.70 | 1,187,391 | +0.24(+0.14%) |
Sep 15, 2017 | 176.40 | 177.05 | 174.23 | 174.46 | 1,768,435 | -2.02(-1.14%) |
Sep 14, 2017 | 175.31 | 176.75 | 174.62 | 176.48 | 1,577,111 | +0.88(+0.50%) |
Sep 13, 2017 | 180.09 | 180.76 | 174.88 | 175.60 | 2,185,895 | -4.98(-2.76%) |
Sep 12, 2017 | 181.70 | 182.01 | 179.88 | 180.59 | 1,264,174 | -1.49(-0.82%) |
Sep 11, 2017 | 182.90 | 182.96 | 181.16 | 182.08 | 1,807,508 | +0.15(+0.08%) |
Sep 08, 2017 | 178.58 | 182.45 | 178.14 | 181.93 | 1,346,050 | +3.69(+2.07%) |
Sep 07, 2017 | 177.24 | 179.32 | 177.24 | 178.24 | 1,084,215 | +0.96(+0.54%) |
Sep 06, 2017 | 178.47 | 178.86 | 177.21 | 177.28 | 868,172 | -0.75(-0.42%) |
Sep 05, 2017 | 176.53 | 178.33 | 176.46 | 178.03 | 1,007,570 | +0.82(+0.46%) |
Sep 01, 2017 | 177.47 | 177.85 | 176.46 | 177.21 | 850,815 | -0.26(-0.15%) |
Aug 31, 2017 | 176.44 | 177.69 | 175.79 | 177.47 | 1,293,499 | +1.37(+0.78%) |
Aug 30, 2017 | 176.63 | 176.96 | 175.63 | 176.10 | 914,612 | -0.89(-0.50%) |
Aug 29, 2017 | 176.28 | 177.41 | 176.26 | 176.99 | 904,705 | -0.13(-0.08%) |
Aug 28, 2017 | 177.23 | 177.81 | 176.74 | 177.12 | 511,926 | +0.43(+0.24%) |
Aug 25, 2017 | 176.27 | 176.89 | 175.91 | 176.69 | 887,026 | +0.63(+0.36%) |
Aug 24, 2017 | 176.79 | 176.79 | 175.16 | 176.06 | 915,466 | +0.25(+0.14%) |
Aug 23, 2017 | 177.60 | 178.09 | 175.56 | 175.81 | 1,302,187 | -2.47(-1.39%) |
Aug 22, 2017 | 177.21 | 178.76 | 176.93 | 178.29 | 961,403 | +1.06(+0.60%) |
Aug 21, 2017 | 176.27 | 177.30 | 175.06 | 177.23 | 741,446 | +1.32(+0.75%) |
Aug 18, 2017 | 177.57 | 177.57 | 175.02 | 175.91 | 1,111,697 | -1.44(-0.81%) |
Aug 17, 2017 | 178.97 | 179.99 | 177.35 | 177.35 | 1,107,997 | -1.85(-1.03%) |
Aug 16, 2017 | 179.72 | 180.34 | 178.70 | 179.20 | 1,225,266 | -0.08(-0.04%) |
Aug 15, 2017 | 179.69 | 180.54 | 179.22 | 179.28 | 1,114,975 | -0.26(-0.14%) |
Aug 14, 2017 | 179.29 | 180.01 | 178.49 | 179.54 | 1,751,914 | +1.25(+0.70%) |
Aug 11, 2017 | 176.55 | 178.96 | 175.79 | 178.29 | 1,406,104 | +1.90(+1.08%) |
Aug 10, 2017 | 175.91 | 177.09 | 175.56 | 176.38 | 1,409,656 | +0.34(+0.19%) |
Aug 09, 2017 | 174.61 | 176.09 | 174.61 | 176.04 | 1,228,696 | +1.08(+0.62%) |
Aug 08, 2017 | 176.96 | 177.09 | 174.80 | 174.97 | 1,292,388 | -1.08(-0.61%) |
Aug 07, 2017 | 175.45 | 176.04 | 174.42 | 176.04 | 1,076,353 | +0.70(+0.40%) |
Aug 04, 2017 | 177.76 | 178.20 | 173.74 | 175.34 | 2,445,927 | -1.65(-0.93%) |
Aug 03, 2017 | 171.69 | 177.54 | 171.15 | 176.99 | 2,888,657 | -1.81(-1.01%) |
Aug 02, 2017 | 178.82 | 179.53 | 177.13 | 178.79 | 1,491,226 | -0.24(-0.13%) |
Aug 01, 2017 | 179.48 | 180.05 | 178.45 | 179.03 | 929,969 | -0.18(-0.10%) |
Jul 31, 2017 | 180.05 | 180.54 | 178.71 | 179.21 | 1,181,592 | -0.52(-0.29%) |
Jul 28, 2017 | 179.59 | 180.81 | 178.40 | 179.73 | 1,688,930 | +0.28(+0.15%) |
Jul 27, 2017 | 180.64 | 180.99 | 178.41 | 179.45 | 1,515,983 | -0.93(-0.52%) |
Jul 26, 2017 | 181.24 | 181.88 | 180.11 | 180.39 | 1,160,908 | -1.38(-0.76%) |
Jul 25, 2017 | 183.52 | 183.87 | 180.87 | 181.77 | 1,074,646 | -1.21(-0.66%) |
Jul 24, 2017 | 182.59 | 183.25 | 181.88 | 182.98 | 1,829,103 | +0.29(+0.16%) |
Jul 21, 2017 | 180.49 | 183.06 | 180.49 | 182.68 | 1,936,127 | +1.75(+0.97%) |
Jul 20, 2017 | 179.68 | 181.53 | 179.68 | 180.93 | 1,110,577 | +1.17(+0.65%) |
Jul 19, 2017 | 179.30 | 180.25 | 179.30 | 179.76 | 1,412,682 | +0.90(+0.50%) |
Jul 18, 2017 | 178.10 | 179.22 | 177.19 | 178.87 | 1,169,348 | +0.91(+0.51%) |
Jul 17, 2017 | 179.12 | 177.48 | 177.96 | 972,552 | -0.56(-0.31%) | |
Jul 14, 2017 | 176.40 | 178.52 | 175.83 | 178.52 | 939,193 | +2.43(+1.38%) |
Jul 13, 2017 | 176.33 | 176.62 | 175.31 | 176.09 | 649,630 | -0.23(-0.13%) |
Jul 12, 2017 | 175.72 | 177.29 | 175.11 | 176.32 | 1,208,897 | +1.57(+0.90%) |
Jul 11, 2017 | 175.70 | 176.32 | 174.59 | 174.75 | 1,331,524 | -1.00(-0.57%) |
Jul 10, 2017 | 176.04 | 176.32 | 175.00 | 175.74 | 1,481,036 | -0.26(-0.15%) |
Jul 07, 2017 | 174.41 | 176.05 | 173.87 | 176.00 | 1,182,379 | +2.18(+1.25%) |
Jul 06, 2017 | 174.75 | 175.00 | 173.41 | 173.82 | 1,476,881 | -1.46(-0.83%) |
Jul 05, 2017 | 173.10 | 175.54 | 172.82 | 175.28 | 1,196,162 | +2.09(+1.21%) |
Jul 03, 2017 | 174.22 | 174.60 | 173.19 | 173.19 | 766,033 | -0.43(-0.25%) |
Jun 30, 2017 | 173.58 | 174.93 | 173.53 | 173.62 | 1,415,217 | +1.67(+0.97%) |
Jun 29, 2017 | 173.07 | 174.02 | 170.87 | 171.94 | 1,053,181 | -1.50(-0.86%) |
Jun 28, 2017 | 174.31 | 174.39 | 173.19 | 173.44 | 1,339,699 | -0.07(-0.04%) |
Jun 27, 2017 | 173.07 | 174.42 | 172.56 | 173.51 | 2,181,459 | +0.24(+0.14%) |
Jun 26, 2017 | 173.47 | 173.77 | 172.76 | 173.27 | 1,411,276 | -0.38(-0.22%) |
Jun 23, 2017 | 173.59 | 173.92 | 172.49 | 173.65 | 1,903,774 | +0.08(+0.05%) |
Jun 22, 2017 | 172.02 | 173.87 | 171.68 | 173.57 | 1,445,102 | +1.40(+0.81%) |
Jun 21, 2017 | 173.30 | 173.98 | 171.83 | 172.17 | 1,776,973 | -0.86(-0.50%) |
Jun 20, 2017 | 171.93 | 174.30 | 171.75 | 173.04 | 2,015,276 | +0.87(+0.51%) |
Jun 19, 2017 | 170.73 | 172.66 | 170.49 | 172.16 | 1,335,148 | +1.95(+1.15%) |
Jun 16, 2017 | 170.80 | 171.19 | 169.60 | 170.22 | 1,728,763 | -0.50(-0.29%) |
Jun 15, 2017 | 170.64 | 171.67 | 169.91 | 170.72 | 1,302,487 | -0.60(-0.35%) |
Jun 14, 2017 | 171.74 | 172.37 | 170.64 | 171.31 | 1,019,966 | +0.14(+0.08%) |
Jun 13, 2017 | 169.99 | 171.64 | 169.12 | 171.17 | 1,305,968 | +1.21(+0.71%) |
Jun 12, 2017 | 171.03 | 171.36 | 166.64 | 169.96 | 2,030,692 | -0.89(-0.52%) |
Jun 09, 2017 | 170.85 | 171.69 | 169.94 | 170.85 | 1,884,760 | +0.15(+0.09%) |
Jun 08, 2017 | 172.36 | 169.73 | 170.70 | 1,764,069 | -0.68(-0.39%) | |
Jun 07, 2017 | 170.46 | 171.87 | 170.23 | 171.37 | 1,364,339 | +1.26(+0.74%) |
Jun 06, 2017 | 171.42 | 171.87 | 169.60 | 170.11 | 1,551,895 | -1.04(-0.61%) |
Jun 05, 2017 | 171.26 | 171.93 | 170.57 | 171.15 | 1,480,653 | +0.01(+0.01%) |
Jun 02, 2017 | 171.05 | 172.07 | 170.52 | 171.14 | 1,576,756 | +0.20(+0.12%) |
Jun 01, 2017 | 166.98 | 171.40 | 166.92 | 170.93 | 2,283,529 | +3.19(+1.90%) |
May 31, 2017 | 167.80 | 169.06 | 166.74 | 167.74 | 2,652,911 | +1.03(+0.62%) |
May 30, 2017 | 164.67 | 167.08 | 164.28 | 166.71 | 1,784,046 | +1.41(+0.85%) |
May 26, 2017 | 165.79 | 166.13 | 164.57 | 165.31 | 1,408,818 | -0.26(-0.16%) |
May 25, 2017 | 165.89 | 166.14 | 164.28 | 165.56 | 1,360,348 | -0.20(-0.12%) |
May 24, 2017 | 165.38 | 165.99 | 164.62 | 165.77 | 1,653,236 | +0.34(+0.20%) |
May 23, 2017 | 164.11 | 165.93 | 164.02 | 165.43 | 2,017,874 | +1.64(+1.00%) |
May 22, 2017 | 163.18 | 164.68 | 162.37 | 163.79 | 2,052,743 | +0.57(+0.35%) |
May 19, 2017 | 162.22 | 164.08 | 162.18 | 163.22 | 2,738,220 | +1.35(+0.83%) |
May 18, 2017 | 160.87 | 162.62 | 160.36 | 161.87 | 1,778,428 | +1.00(+0.62%) |
May 17, 2017 | 162.00 | 161.77 | 159.95 | 160.87 | 2,559,754 | -1.12(-0.69%) |
May 16, 2017 | 164.54 | 164.71 | 161.90 | 162.00 | 2,105,427 | -2.11(-1.29%) |
May 15, 2017 | 163.21 | 164.18 | 162.70 | 164.11 | 3,217,557 | +0.45(+0.28%) |
May 12, 2017 | 166.38 | 163.21 | 163.66 | 3,536,278 | -0.21(-0.13%) | |
May 11, 2017 | 161.07 | 163.95 | 160.98 | 163.87 | 12,534,910 | +4.52(+2.84%) |
May 10, 2017 | 160.58 | 160.94 | 157.47 | 159.35 | 5,648,914 | -0.80(-0.50%) |
May 09, 2017 | 161.40 | 161.72 | 159.13 | 160.15 | 3,626,257 | -1.74(-1.07%) |
May 08, 2017 | 163.36 | 163.82 | 161.64 | 161.88 | 2,775,172 | -2.47(-1.50%) |
May 05, 2017 | 163.80 | 164.86 | 163.20 | 164.35 | 1,608,702 | +0.48(+0.29%) |
May 04, 2017 | 162.80 | 163.87 | 162.03 | 163.87 | 2,221,908 | +0.97(+0.60%) |
May 03, 2017 | 163.85 | 164.28 | 161.78 | 162.89 | 2,901,842 | -1.35(-0.82%) |
May 02, 2017 | 164.45 | 165.22 | 162.23 | 164.24 | 3,713,706 | -0.97(-0.59%) |
May 01, 2017 | 165.22 | 166.32 | 163.88 | 165.22 | 2,712,197 | -0.52(-0.32%) |
Apr 28, 2017 | 161.41 | 165.94 | 161.04 | 165.74 | 4,253,965 | +3.92(+2.42%) |
Apr 27, 2017 | 159.53 | 162.09 | 159.06 | 161.82 | 2,489,731 | +2.43(+1.52%) |
Apr 26, 2017 | 159.29 | 159.68 | 158.04 | 159.39 | 2,879,527 | +0.66(+0.41%) |
Apr 25, 2017 | 158.25 | 160.26 | 157.17 | 158.74 | 4,538,923 | +1.77(+1.13%) |
Apr 24, 2017 | 159.79 | 155.71 | 156.96 | 11,001,081 | -7.29(-4.44%) | |
Apr 21, 2017 | 164.87 | 165.00 | 163.33 | 164.25 | 651,680 | -0.67(-0.41%) |
Apr 20, 2017 | 163.23 | 165.23 | 162.51 | 164.92 | 707,506 | +1.68(+1.03%) |
Apr 19, 2017 | 163.35 | 163.90 | 162.93 | 163.25 | 615,242 | +0.69(+0.43%) |
Apr 18, 2017 | 162.50 | 163.00 | 161.50 | 162.56 | 613,647 | -0.51(-0.32%) |
Apr 17, 2017 | 162.42 | 163.19 | 162.02 | 163.07 | 478,182 | +1.21(+0.75%) |
Apr 13, 2017 | 162.04 | 162.90 | 161.86 | 161.86 | 657,443 | -0.56(-0.34%) |
Apr 12, 2017 | 162.14 | 163.05 | 161.74 | 162.41 | 807,590 | -0.50(-0.30%) |
Apr 11, 2017 | 162.60 | 163.49 | 161.96 | 162.91 | 580,702 | -0.23(-0.14%) |
Apr 10, 2017 | 164.06 | 164.06 | 162.53 | 163.14 | 1,175,123 | -0.06(-0.04%) |
Apr 07, 2017 | 162.66 | 163.64 | 162.60 | 163.20 | 717,180 | +0.63(+0.39%) |
Apr 06, 2017 | 162.29 | 162.93 | 161.63 | 162.57 | 804,856 | +0.08(+0.05%) |
Apr 05, 2017 | 162.90 | 163.93 | 162.18 | 162.50 | 793,412 | +0.21(+0.13%) |
Apr 04, 2017 | 163.46 | 163.46 | 161.61 | 162.28 | 851,421 | -1.07(-0.66%) |
Apr 03, 2017 | 163.11 | 164.18 | 161.89 | 163.35 | 696,133 | +0.74(+0.46%) |
Mar 31, 2017 | 162.37 | 163.01 | 161.87 | 162.61 | 808,348 | -0.24(-0.15%) |
Mar 30, 2017 | 162.74 | 163.45 | 161.93 | 162.85 | 618,707 | -0.14(-0.09%) |
Mar 29, 2017 | 162.41 | 163.52 | 161.85 | 162.99 | 512,757 | -0.04(-0.03%) |
Mar 28, 2017 | 162.64 | 163.39 | 161.61 | 163.04 | 745,463 | +0.14(+0.09%) |
Mar 27, 2017 | 162.31 | 163.46 | 161.41 | 162.89 | 923,361 | -0.10(-0.06%) |
Mar 24, 2017 | 162.81 | 164.07 | 162.59 | 162.99 | 742,352 | +0.14(+0.09%) |
Mar 23, 2017 | 161.47 | 163.99 | 161.12 | 162.85 | 1,228,397 | +0.95(+0.59%) |
Mar 22, 2017 | 161.25 | 163.00 | 160.01 | 161.90 | 1,501,499 | +1.17(+0.73%) |
Mar 21, 2017 | 162.47 | 163.10 | 159.91 | 160.73 | 1,332,114 | -1.16(-0.72%) |
Mar 20, 2017 | 163.21 | 163.28 | 161.45 | 161.89 | 889,840 | -1.03(-0.63%) |
Mar 17, 2017 | 161.06 | 163.30 | 160.65 | 162.92 | 2,078,574 | +2.14(+1.33%) |
Mar 16, 2017 | 162.62 | 163.06 | 159.65 | 160.78 | 1,815,968 | -2.81(-1.72%) |
Mar 15, 2017 | 162.75 | 163.78 | 162.10 | 163.59 | 1,385,080 | +1.38(+0.85%) |
Mar 14, 2017 | 163.43 | 163.68 | 161.39 | 162.20 | 1,168,263 | -1.70(-1.04%) |
Mar 13, 2017 | 164.07 | 164.38 | 163.04 | 163.90 | 938,663 | -0.36(-0.22%) |
Mar 10, 2017 | 164.19 | 164.61 | 163.39 | 164.27 | 832,435 | +0.21(+0.13%) |
Mar 09, 2017 | 163.01 | 164.47 | 162.61 | 164.06 | 982,216 | +0.90(+0.55%) |
Mar 08, 2017 | 161.59 | 163.66 | 161.57 | 163.16 | 927,799 | +0.75(+0.46%) |
Mar 07, 2017 | 162.25 | 162.92 | 161.40 | 162.41 | 704,747 | -0.49(-0.30%) |
Mar 06, 2017 | 162.21 | 163.27 | 161.77 | 162.89 | 920,637 | -0.18(-0.11%) |
Mar 03, 2017 | 162.62 | 163.29 | 162.30 | 163.07 | 686,997 | -0.04(-0.02%) |
Mar 02, 2017 | 163.34 | 163.62 | 162.33 | 163.10 | 574,724 | -0.54(-0.33%) |
Mar 01, 2017 | 162.16 | 164.32 | 161.39 | 163.64 | 859,750 | +2.02(+1.25%) |
Feb 28, 2017 | 161.53 | 162.35 | 161.09 | 161.62 | 727,655 | +0.20(+0.13%) |
Feb 27, 2017 | 161.72 | 162.35 | 160.99 | 161.42 | 790,954 | -0.53(-0.33%) |
Feb 24, 2017 | 160.68 | 161.95 | 159.93 | 161.95 | 744,749 | +0.99(+0.61%) |
Feb 23, 2017 | 160.90 | 161.44 | 160.30 | 160.96 | 693,948 | +0.31(+0.19%) |
Feb 22, 2017 | 160.10 | 161.21 | 159.92 | 160.65 | 736,056 | -0.06(-0.04%) |
Feb 21, 2017 | 159.61 | 161.27 | 158.85 | 160.71 | 1,068,850 | +0.99(+0.62%) |
Feb 17, 2017 | 159.72 | 159.72 | 159.72 | 0 | +0.25(+0.15%) | |
Feb 16, 2017 | 159.14 | 159.72 | 157.97 | 159.47 | 1,043,102 | +0.47(+0.29%) |
Feb 15, 2017 | 157.09 | 159.36 | 157.09 | 159.01 | 968,420 | +1.17(+0.74%) |
Feb 14, 2017 | 157.55 | 158.04 | 156.91 | 157.84 | 742,786 | +0.19(+0.12%) |
Feb 13, 2017 | 157.62 | 157.97 | 156.91 | 157.65 | 500,367 | +0.46(+0.29%) |
Feb 10, 2017 | 156.99 | 157.76 | 156.76 | 157.19 | 677,295 | +0.19(+0.12%) |
Feb 09, 2017 | 157.22 | 158.08 | 155.97 | 156.99 | 1,630,188 | -0.22(-0.14%) |
Feb 08, 2017 | 157.20 | 158.06 | 156.66 | 157.22 | 607,921 | -0.66(-0.42%) |
Feb 07, 2017 | 158.04 | 158.92 | 157.59 | 157.88 | 970,874 | +0.40(+0.25%) |
Feb 06, 2017 | 157.72 | 157.99 | 156.85 | 157.48 | 819,974 | -0.89(-0.56%) |
Feb 03, 2017 | 157.82 | 158.44 | 156.79 | 158.37 | 1,325,467 | +1.24(+0.79%) |
Feb 02, 2017 | 159.81 | 160.20 | 156.05 | 157.13 | 1,455,853 | -0.88(-0.56%) |
Feb 01, 2017 | 155.29 | 158.17 | 153.94 | 158.02 | 1,943,658 | +1.48(+0.95%) |
Jan 31, 2017 | 153.99 | 156.75 | 153.75 | 156.53 | 1,750,690 | +2.18(+1.41%) |
Jan 30, 2017 | 153.84 | 154.87 | 153.22 | 154.35 | 1,114,853 | -0.41(-0.26%) |
Jan 27, 2017 | 152.14 | 155.31 | 151.74 | 154.76 | 1,017,127 | +3.70(+2.45%) |
Jan 26, 2017 | 151.51 | 152.25 | 150.56 | 151.06 | 850,798 | -0.42(-0.28%) |
Jan 25, 2017 | 150.88 | 151.96 | 150.50 | 151.48 | 1,075,730 | +1.07(+0.71%) |
Jan 24, 2017 | 151.32 | 151.68 | 149.38 | 150.42 | 888,060 | -0.46(-0.30%) |
Jan 23, 2017 | 152.23 | 153.35 | 150.81 | 150.88 | 907,918 | -1.25(-0.82%) |
Jan 20, 2017 | 153.44 | 153.93 | 151.89 | 152.12 | 1,661,095 | -1.09(-0.71%) |
Jan 19, 2017 | 153.01 | 153.81 | 152.46 | 153.21 | 2,035,224 | -0.41(-0.26%) |
Jan 18, 2017 | 153.56 | 153.71 | 152.47 | 153.61 | 1,030,573 | +0.49(+0.32%) |
Jan 17, 2017 | 152.33 | 153.51 | 151.25 | 153.12 | 690,765 | +0.06(+0.04%) |
Jan 13, 2017 | 153.06 | 153.06 | 153.06 | 0 | -0.12(-0.08%) | |
Jan 12, 2017 | 152.63 | 153.36 | 150.60 | 153.18 | 1,178,582 | -0.19(-0.13%) |
Jan 11, 2017 | 150.55 | 153.40 | 149.09 | 153.37 | 1,858,692 | +2.45(+1.62%) |
Jan 10, 2017 | 148.83 | 152.66 | 148.66 | 150.93 | 1,440,368 | +1.83(+1.23%) |
Jan 09, 2017 | 148.53 | 149.81 | 148.36 | 149.10 | 1,319,947 | +0.86(+0.58%) |
Jan 06, 2017 | 145.94 | 148.84 | 145.63 | 148.24 | 1,191,198 | +2.73(+1.87%) |
Jan 05, 2017 | 144.63 | 145.96 | 144.24 | 145.51 | 1,278,326 | -0.12(-0.09%) |
Jan 04, 2017 | 146.09 | 146.47 | 145.18 | 145.63 | 1,339,603 | -0.19(-0.13%) |
Jan 03, 2017 | 142.99 | 145.94 | 142.59 | 145.82 | 1,921,613 | -0.35(-0.24%) |
Dec 30, 2016 | 146.17 | 146.17 | 146.17 | 0 | -0.53(-0.36%) | |
Dec 29, 2016 | 146.45 | 147.34 | 146.20 | 146.70 | 806,970 | +0.25(+0.17%) |
Dec 28, 2016 | 147.64 | 147.69 | 145.90 | 146.45 | 524,598 | -1.05(-0.71%) |
Dec 27, 2016 | 147.92 | 148.75 | 147.38 | 147.50 | 467,629 | +0.51(+0.35%) |
Dec 23, 2016 | 146.99 | 146.99 | 146.99 | 0 | +0.50(+0.34%) | |
Dec 22, 2016 | 146.66 | 146.88 | 145.27 | 146.49 | 765,452 | -0.05(-0.04%) |
Dec 21, 2016 | 146.54 | 147.29 | 145.59 | 146.54 | 756,911 | -0.16(-0.11%) |
Dec 20, 2016 | 147.66 | 148.17 | 146.20 | 146.70 | 752,220 | -0.52(-0.35%) |
Dec 19, 2016 | 148.18 | 148.77 | 146.82 | 147.22 | 1,104,175 | -0.89(-0.60%) |
Dec 16, 2016 | 149.50 | 150.07 | 147.55 | 148.11 | 1,665,357 | -1.27(-0.85%) |
Dec 15, 2016 | 148.20 | 149.58 | 147.46 | 149.38 | 1,228,140 | +1.27(+0.86%) |
Dec 14, 2016 | 148.89 | 149.48 | 147.65 | 148.11 | 977,116 | -0.33(-0.22%) |
Dec 13, 2016 | 149.16 | 151.81 | 147.59 | 148.44 | 1,641,316 | -1.13(-0.76%) |
Dec 12, 2016 | 147.02 | 149.79 | 147.02 | 149.57 | 1,094,908 | +2.55(+1.74%) |
Dec 09, 2016 | 144.51 | 147.26 | 144.51 | 147.02 | 881,281 | +2.53(+1.75%) |
Dec 08, 2016 | 144.53 | 146.08 | 143.56 | 144.48 | 1,579,227 | -0.31(-0.21%) |
Dec 07, 2016 | 144.36 | 144.84 | 142.41 | 144.79 | 1,266,856 | -0.03(-0.02%) |
Dec 06, 2016 | 145.55 | 145.55 | 142.46 | 144.82 | 1,724,914 | +0.30(+0.21%) |
Dec 05, 2016 | 146.33 | 146.87 | 144.10 | 144.52 | 1,819,777 | -0.98(-0.68%) |
Dec 02, 2016 | 145.47 | 147.08 | 144.82 | 145.50 | 1,035,040 | +0.80(+0.55%) |