Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 198.22 | 198.22 | 198.22 | 0 | -1.34(-0.67%) | |
Dec 28, 2017 | 199.34 | 199.96 | 198.82 | 199.56 | 2,340,013 | +0.87(+0.44%) |
Dec 27, 2017 | 197.50 | 198.82 | 197.28 | 198.69 | 3,342,736 | +1.12(+0.57%) |
Dec 26, 2017 | 197.97 | 198.57 | 197.28 | 197.57 | 1,769,570 | -0.35(-0.18%) |
Dec 22, 2017 | 199.24 | 199.68 | 196.88 | 197.92 | 3,786,759 | -0.97(-0.49%) |
Dec 21, 2017 | 198.85 | 199.56 | 198.21 | 198.89 | 3,011,960 | +1.10(+0.56%) |
Dec 20, 2017 | 199.39 | 199.75 | 197.68 | 197.79 | 3,913,898 | -0.12(-0.06%) |
Dec 19, 2017 | 200.16 | 200.50 | 197.68 | 197.91 | 3,293,924 | -1.43(-0.72%) |
Dec 18, 2017 | 199.50 | 200.26 | 198.94 | 199.34 | 4,599,463 | +1.56(+0.79%) |
Dec 15, 2017 | 198.24 | 199.20 | 197.23 | 197.78 | 9,169,379 | +1.12(+0.57%) |
Dec 14, 2017 | 198.12 | 198.19 | 195.94 | 196.66 | 3,593,949 | -0.74(-0.37%) |
Dec 13, 2017 | 198.56 | 199.63 | 197.35 | 197.40 | 4,068,123 | -1.67(-0.84%) |
Dec 12, 2017 | 199.07 | 199.92 | 197.00 | 199.07 | 4,342,814 | +2.37(+1.20%) |
Dec 11, 2017 | 196.63 | 197.18 | 195.30 | 196.70 | 3,605,032 | +0.26(+0.13%) |
Dec 08, 2017 | 196.44 | 197.28 | 195.02 | 196.44 | 3,953,424 | +0.10(+0.05%) |
Dec 07, 2017 | 195.91 | 196.75 | 194.98 | 196.34 | 2,650,907 | +0.33(+0.17%) |
Dec 06, 2017 | 196.06 | 196.83 | 195.10 | 196.01 | 3,312,302 | -0.06(-0.03%) |
Dec 05, 2017 | 197.77 | 197.99 | 195.50 | 196.07 | 3,411,405 | -0.89(-0.45%) |
Dec 04, 2017 | 196.18 | 199.48 | 196.18 | 196.96 | 4,898,827 | +2.40(+1.23%) |
Dec 01, 2017 | 193.59 | 194.99 | 190.56 | 194.56 | 5,177,289 | +1.55(+0.80%) |
Nov 30, 2017 | 190.35 | 193.81 | 189.95 | 193.01 | 6,417,897 | +3.16(+1.66%) |
Nov 29, 2017 | 188.20 | 192.00 | 187.57 | 189.85 | 4,897,888 | +2.31(+1.23%) |
Nov 28, 2017 | 184.10 | 187.84 | 184.02 | 187.54 | 3,720,403 | +4.05(+2.21%) |
Nov 27, 2017 | 182.74 | 183.87 | 182.41 | 183.49 | 2,985,143 | +1.13(+0.62%) |
Nov 24, 2017 | 182.66 | 182.98 | 182.25 | 182.36 | 1,038,600 | -0.20(-0.11%) |
Nov 22, 2017 | 183.78 | 183.78 | 181.94 | 182.56 | 3,017,043 | -0.62(-0.34%) |
Nov 21, 2017 | 181.78 | 183.50 | 181.51 | 183.18 | 3,046,589 | +1.55(+0.85%) |
Nov 20, 2017 | 181.43 | 181.98 | 180.44 | 181.63 | 2,428,807 | +0.57(+0.31%) |
Nov 17, 2017 | 181.70 | 181.94 | 180.50 | 181.06 | 2,715,940 | -0.99(-0.54%) |
Nov 16, 2017 | 182.21 | 183.05 | 181.65 | 182.05 | 3,943,521 | +0.24(+0.13%) |
Nov 15, 2017 | 182.13 | 182.90 | 181.41 | 181.81 | 4,002,896 | -1.53(-0.83%) |
Nov 14, 2017 | 183.66 | 184.00 | 182.50 | 183.34 | 3,087,959 | -1.06(-0.57%) |
Nov 13, 2017 | 183.16 | 184.85 | 183.16 | 184.40 | 1,889,880 | +0.72(+0.39%) |
Nov 10, 2017 | 183.84 | 184.07 | 182.51 | 183.68 | 3,043,339 | -0.81(-0.44%) |
Nov 09, 2017 | 183.34 | 184.68 | 181.76 | 184.49 | 3,633,047 | -0.11(-0.06%) |
Nov 08, 2017 | 186.31 | 186.89 | 184.35 | 184.60 | 4,118,520 | -1.70(-0.91%) |
Nov 07, 2017 | 187.23 | 188.19 | 185.61 | 186.30 | 2,500,555 | -0.38(-0.20%) |
Nov 06, 2017 | 186.10 | 187.57 | 185.30 | 186.68 | 2,603,052 | -0.59(-0.32%) |
Nov 03, 2017 | 188.13 | 188.55 | 187.02 | 187.27 | 2,159,941 | -1.34(-0.71%) |
Nov 02, 2017 | 186.75 | 188.78 | 185.89 | 188.61 | 3,340,794 | +1.44(+0.77%) |
Nov 01, 2017 | 188.10 | 188.13 | 186.73 | 187.17 | 2,727,406 | +0.23(+0.12%) |
Oct 31, 2017 | 188.06 | 188.11 | 186.41 | 186.94 | 3,290,104 | -0.91(-0.48%) |
Oct 30, 2017 | 188.02 | 188.51 | 187.35 | 187.85 | 2,472,923 | -0.74(-0.39%) |
Oct 27, 2017 | 188.32 | 188.63 | 187.05 | 188.59 | 2,978,782 | -0.02(-0.01%) |
Oct 26, 2017 | 189.65 | 189.92 | 187.83 | 188.61 | 2,740,425 | -0.10(-0.05%) |
Oct 25, 2017 | 189.83 | 190.00 | 187.66 | 188.71 | 3,394,032 | -1.07(-0.56%) |
Oct 24, 2017 | 189.92 | 190.68 | 189.53 | 189.78 | 2,888,241 | +0.39(+0.21%) |
Oct 23, 2017 | 189.18 | 189.72 | 188.64 | 189.39 | 2,418,015 | +0.35(+0.19%) |
Oct 20, 2017 | 187.75 | 189.04 | 187.58 | 189.04 | 2,934,866 | +1.83(+0.98%) |
Oct 19, 2017 | 187.16 | 187.50 | 186.43 | 187.21 | 2,831,762 | -0.64(-0.34%) |
Oct 18, 2017 | 187.75 | 188.13 | 186.80 | 187.85 | 2,192,880 | +0.46(+0.25%) |
Oct 17, 2017 | 187.96 | 188.00 | 186.50 | 187.39 | 2,273,029 | -0.57(-0.30%) |
Oct 16, 2017 | 188.00 | 188.62 | 187.57 | 187.96 | 2,316,506 | +0.59(+0.31%) |
Oct 13, 2017 | 186.77 | 188.00 | 186.33 | 187.37 | 2,830,248 | +1.07(+0.57%) |
Oct 12, 2017 | 187.70 | 187.99 | 185.97 | 186.30 | 2,640,308 | -1.16(-0.62%) |
Oct 11, 2017 | 187.40 | 187.95 | 186.48 | 187.46 | 2,750,386 | -0.54(-0.29%) |
Oct 10, 2017 | 187.46 | 188.20 | 187.16 | 188.00 | 2,212,807 | +0.50(+0.27%) |
Oct 09, 2017 | 187.50 | 187.95 | 186.64 | 187.50 | 2,036,652 | +0.07(+0.04%) |
Oct 06, 2017 | 187.20 | 187.62 | 186.05 | 187.43 | 2,995,155 | +0.31(+0.17%) |
Oct 05, 2017 | 186.17 | 188.04 | 185.80 | 187.12 | 2,784,983 | +1.29(+0.69%) |
Oct 04, 2017 | 186.20 | 186.67 | 185.51 | 185.83 | 2,071,571 | +0.16(+0.09%) |
Oct 03, 2017 | 185.60 | 186.51 | 184.60 | 185.67 | 3,173,877 | +0.26(+0.14%) |
Oct 02, 2017 | 183.45 | 185.47 | 182.93 | 185.41 | 2,577,316 | +2.09(+1.14%) |
Sep 29, 2017 | 183.59 | 183.68 | 182.42 | 183.32 | 2,761,562 | +0.11(+0.06%) |
Sep 28, 2017 | 183.40 | 183.95 | 182.44 | 183.21 | 1,930,837 | -0.06(-0.03%) |
Sep 27, 2017 | 184.00 | 182.51 | 183.27 | 2,593,448 | +1.41(+0.78%) | |
Sep 26, 2017 | 182.55 | 182.87 | 181.74 | 181.86 | 2,381,772 | -0.66(-0.36%) |
Sep 25, 2017 | 181.99 | 182.64 | 180.80 | 182.52 | 2,424,331 | +0.66(+0.36%) |
Sep 22, 2017 | 182.63 | 182.84 | 181.30 | 181.86 | 2,688,065 | -1.30(-0.71%) |
Sep 21, 2017 | 183.32 | 183.93 | 183.03 | 183.16 | 2,368,975 | -0.66(-0.36%) |
Sep 20, 2017 | 183.30 | 183.93 | 182.46 | 183.82 | 3,741,128 | +0.81(+0.44%) |
Sep 19, 2017 | 181.50 | 183.01 | 181.50 | 183.01 | 3,159,030 | +1.54(+0.85%) |
Sep 18, 2017 | 180.50 | 181.74 | 180.27 | 181.47 | 3,698,635 | +1.58(+0.88%) |
Sep 15, 2017 | 179.24 | 180.36 | 178.81 | 179.89 | 9,234,842 | +1.32(+0.74%) |
Sep 14, 2017 | 178.80 | 179.16 | 178.38 | 178.57 | 3,304,129 | -0.35(-0.20%) |
Sep 13, 2017 | 177.76 | 179.15 | 177.61 | 178.92 | 2,679,361 | +0.29(+0.16%) |
Sep 12, 2017 | 178.00 | 178.72 | 177.80 | 178.63 | 2,348,503 | +0.76(+0.43%) |
Sep 11, 2017 | 177.75 | 179.24 | 177.33 | 177.87 | 4,107,136 | +2.37(+1.35%) |
Sep 08, 2017 | 173.90 | 175.81 | 173.57 | 175.50 | 3,736,383 | +1.51(+0.87%) |
Sep 07, 2017 | 177.05 | 177.48 | 172.61 | 173.99 | 4,620,539 | -2.80(-1.58%) |
Sep 06, 2017 | 177.68 | 176.73 | 176.79 | 4,269,926 | -0.19(-0.11%) | |
Sep 05, 2017 | 180.29 | 180.29 | 176.29 | 176.98 | 4,890,670 | -3.75(-2.07%) |
Sep 01, 2017 | 181.60 | 181.97 | 180.57 | 180.73 | 2,536,811 | -0.43(-0.24%) |
Aug 31, 2017 | 180.35 | 181.87 | 180.25 | 181.16 | 4,376,189 | +0.81(+0.45%) |
Aug 30, 2017 | 178.71 | 181.03 | 178.51 | 180.35 | 3,304,304 | +1.73(+0.97%) |
Aug 29, 2017 | 177.72 | 178.70 | 177.20 | 178.62 | 2,497,962 | -0.08(-0.04%) |
Aug 28, 2017 | 179.77 | 179.90 | 178.02 | 178.70 | 2,986,279 | -0.90(-0.50%) |
Aug 25, 2017 | 179.00 | 180.16 | 178.86 | 179.60 | 2,284,637 | +1.17(+0.66%) |
Aug 24, 2017 | 179.98 | 180.00 | 178.13 | 178.43 | 3,250,035 | -1.55(-0.86%) |
Aug 23, 2017 | 179.25 | 180.52 | 179.00 | 179.98 | 2,444,598 | -0.47(-0.26%) |
Aug 22, 2017 | 178.50 | 180.61 | 178.46 | 180.45 | 2,928,481 | +2.11(+1.18%) |
Aug 21, 2017 | 177.62 | 178.50 | 177.07 | 178.34 | 2,878,449 | +0.78(+0.44%) |
Aug 18, 2017 | 176.57 | 178.82 | 176.30 | 177.56 | 3,586,077 | +0.40(+0.23%) |
Aug 17, 2017 | 178.25 | 178.70 | 177.16 | 177.16 | 4,189,507 | -1.38(-0.77%) |
Aug 16, 2017 | 178.20 | 178.97 | 177.60 | 178.54 | 2,299,204 | +1.07(+0.60%) |
Aug 15, 2017 | 177.74 | 178.15 | 177.24 | 177.47 | 2,669,907 | +0.18(+0.10%) |
Aug 14, 2017 | 176.75 | 177.73 | 176.45 | 177.29 | 2,709,596 | +1.95(+1.11%) |
Aug 11, 2017 | 176.32 | 177.17 | 175.27 | 175.34 | 2,580,408 | -1.02(-0.58%) |
Aug 10, 2017 | 177.13 | 177.60 | 176.26 | 176.36 | 3,084,091 | -1.70(-0.95%) |
Aug 09, 2017 | 175.50 | 178.16 | 175.05 | 178.06 | 2,804,069 | +1.63(+0.92%) |
Aug 08, 2017 | 177.71 | 178.29 | 176.20 | 176.43 | 2,909,285 | -1.61(-0.90%) |
Aug 07, 2017 | 177.04 | 178.41 | 177.04 | 178.04 | 3,279,196 | -1.88(-1.04%) |
Aug 04, 2017 | 179.80 | 179.99 | 178.69 | 179.92 | 2,636,647 | +0.93(+0.52%) |
Aug 03, 2017 | 177.50 | 179.00 | 177.44 | 178.99 | 2,855,761 | +1.14(+0.64%) |
Aug 02, 2017 | 176.29 | 177.92 | 175.91 | 177.85 | 3,174,397 | +1.56(+0.88%) |
Aug 01, 2017 | 175.93 | 176.38 | 174.85 | 176.29 | 2,664,464 | +1.32(+0.75%) |
Jul 31, 2017 | 174.70 | 175.60 | 174.20 | 174.97 | 3,476,886 | +0.97(+0.56%) |
Jul 28, 2017 | 173.06 | 174.34 | 172.13 | 174.00 | 2,401,766 | +0.95(+0.55%) |
Jul 27, 2017 | 173.17 | 173.18 | 172.22 | 173.05 | 3,523,365 | +0.03(+0.02%) |
Jul 26, 2017 | 173.00 | 173.79 | 172.50 | 173.02 | 2,849,544 | +0.08(+0.05%) |
Jul 25, 2017 | 172.15 | 173.37 | 172.15 | 172.94 | 2,921,074 | +1.57(+0.92%) |
Jul 24, 2017 | 171.50 | 171.88 | 171.07 | 171.37 | 2,649,623 | +0.03(+0.02%) |
Jul 21, 2017 | 171.57 | 171.69 | 170.66 | 171.34 | 2,419,774 | +0.01(+0.01%) |
Jul 20, 2017 | 171.33 | 171.87 | 171.07 | 171.33 | 2,137,923 | +0.13(+0.08%) |
Jul 19, 2017 | 170.31 | 171.33 | 170.35 | 171.20 | 1,923,215 | +0.89(+0.52%) |
Jul 18, 2017 | 170.04 | 170.69 | 169.56 | 170.31 | 2,599,866 | +0.15(+0.09%) |
Jul 17, 2017 | 169.44 | 170.73 | 168.95 | 170.16 | 3,044,421 | +0.69(+0.41%) |
Jul 14, 2017 | 168.90 | 169.92 | 168.52 | 169.47 | 2,941,549 | -0.22(-0.13%) |
Jul 13, 2017 | 170.06 | 170.07 | 169.25 | 169.69 | 3,170,520 | -0.23(-0.14%) |
Jul 12, 2017 | 169.79 | 170.09 | 169.06 | 169.92 | 3,018,227 | +0.68(+0.40%) |
Jul 11, 2017 | 169.94 | 170.20 | 168.00 | 169.24 | 3,525,366 | -1.01(-0.59%) |
Jul 10, 2017 | 170.61 | 171.31 | 169.90 | 170.25 | 2,504,422 | -0.89(-0.52%) |
Jul 07, 2017 | 170.84 | 171.32 | 169.90 | 171.14 | 2,967,228 | +0.94(+0.55%) |
Jul 06, 2017 | 171.56 | 171.97 | 170.09 | 170.20 | 3,181,221 | -1.65(-0.96%) |
Jul 05, 2017 | 172.06 | 172.50 | 171.28 | 171.85 | 2,558,551 | +0.05(+0.03%) |
Jul 03, 2017 | 170.40 | 172.70 | 169.95 | 171.80 | 2,493,428 | +2.43(+1.43%) |
Jun 30, 2017 | 170.01 | 170.15 | 169.27 | 169.37 | 3,627,697 | +0.07(+0.04%) |
Jun 29, 2017 | 170.68 | 171.37 | 168.60 | 169.30 | 3,545,467 | -0.59(-0.35%) |
Jun 28, 2017 | 167.93 | 170.15 | 167.90 | 169.89 | 3,210,677 | +2.54(+1.52%) |
Jun 27, 2017 | 167.72 | 168.06 | 166.78 | 167.35 | 2,995,631 | -0.14(-0.08%) |
Jun 26, 2017 | 167.80 | 168.28 | 166.97 | 167.49 | 2,542,983 | +0.27(+0.16%) |
Jun 23, 2017 | 169.27 | 169.27 | 166.64 | 167.22 | 4,046,778 | -1.10(-0.65%) |
Jun 22, 2017 | 169.33 | 169.67 | 168.31 | 168.32 | 2,673,903 | -1.30(-0.77%) |
Jun 21, 2017 | 170.61 | 170.78 | 169.34 | 169.62 | 2,365,080 | -0.93(-0.55%) |
Jun 20, 2017 | 171.68 | 171.68 | 170.45 | 170.55 | 2,470,054 | -1.00(-0.58%) |
Jun 19, 2017 | 171.39 | 171.95 | 170.78 | 171.55 | 2,869,039 | +1.07(+0.63%) |
Jun 16, 2017 | 170.60 | 171.01 | 169.75 | 170.48 | 6,505,945 | -0.07(-0.04%) |
Jun 15, 2017 | 170.60 | 170.92 | 169.57 | 170.55 | 3,275,236 | -0.90(-0.52%) |
Jun 14, 2017 | 170.92 | 171.50 | 169.55 | 171.45 | 3,343,536 | -0.02(-0.01%) |
Jun 13, 2017 | 171.50 | 171.82 | 170.90 | 171.47 | 3,145,426 | +0.97(+0.57%) |
Jun 12, 2017 | 169.43 | 170.65 | 169.26 | 170.50 | 4,662,716 | +0.50(+0.29%) |
Jun 09, 2017 | 167.67 | 170.14 | 167.42 | 170.00 | 3,781,306 | +3.06(+1.83%) |
Jun 08, 2017 | 167.94 | 166.23 | 166.94 | 4,387,416 | +0.44(+0.26%) | |
Jun 07, 2017 | 166.14 | 166.75 | 165.87 | 166.50 | 2,987,775 | +0.37(+0.22%) |
Jun 06, 2017 | 166.12 | 166.72 | 165.88 | 166.13 | 2,752,247 | -0.39(-0.23%) |
Jun 05, 2017 | 166.43 | 167.13 | 166.33 | 166.52 | 2,303,226 | +0.23(+0.14%) |
Jun 02, 2017 | 166.13 | 166.92 | 165.85 | 166.29 | 3,919,875 | -0.37(-0.22%) |
Jun 01, 2017 | 165.80 | 166.69 | 164.75 | 166.66 | 3,330,121 | +1.38(+0.83%) |
May 31, 2017 | 165.27 | 165.45 | 164.10 | 165.28 | 5,674,262 | +0.17(+0.10%) |
May 30, 2017 | 165.79 | 165.87 | 164.47 | 165.11 | 3,048,078 | -0.58(-0.35%) |
May 26, 2017 | 165.25 | 165.88 | 165.02 | 165.69 | 2,156,256 | +0.39(+0.24%) |
May 25, 2017 | 165.23 | 165.50 | 164.71 | 165.30 | 2,604,261 | +0.37(+0.22%) |
May 24, 2017 | 165.90 | 165.90 | 164.55 | 164.93 | 2,628,081 | -0.55(-0.33%) |
May 23, 2017 | 165.40 | 165.77 | 164.87 | 165.48 | 3,352,163 | +0.35(+0.21%) |
May 22, 2017 | 164.80 | 165.48 | 163.94 | 165.13 | 4,350,609 | +1.89(+1.16%) |
May 19, 2017 | 161.86 | 164.08 | 161.58 | 163.24 | 4,164,932 | +1.62(+1.00%) |
May 18, 2017 | 161.50 | 162.62 | 160.93 | 161.62 | 3,645,585 | +0.36(+0.22%) |
May 17, 2017 | 163.61 | 162.86 | 161.18 | 161.26 | 4,796,934 | -2.35(-1.44%) |
May 16, 2017 | 164.10 | 164.29 | 163.25 | 163.61 | 2,434,884 | -0.19(-0.12%) |
May 15, 2017 | 163.81 | 164.08 | 163.26 | 163.80 | 2,958,749 | +0.48(+0.29%) |
May 12, 2017 | 163.06 | 163.49 | 162.47 | 163.32 | 3,592,274 | +0.05(+0.03%) |
May 11, 2017 | 163.58 | 163.77 | 162.39 | 163.27 | 3,285,904 | -0.45(-0.27%) |
May 10, 2017 | 163.36 | 163.88 | 163.03 | 163.72 | 3,237,260 | +0.26(+0.16%) |
May 09, 2017 | 165.17 | 165.24 | 163.00 | 163.46 | 3,840,518 | -1.56(-0.95%) |
May 08, 2017 | 166.50 | 166.60 | 164.10 | 165.02 | 5,163,917 | -1.53(-0.92%) |
May 05, 2017 | 167.12 | 167.14 | 165.88 | 166.55 | 3,578,534 | +0.21(+0.13%) |
May 04, 2017 | 167.64 | 168.04 | 166.22 | 166.34 | 3,643,242 | -0.39(-0.23%) |
May 03, 2017 | 165.70 | 167.08 | 165.50 | 166.73 | 2,982,067 | +0.68(+0.41%) |
May 02, 2017 | 165.90 | 166.33 | 165.16 | 166.05 | 2,781,223 | +0.61(+0.37%) |
May 01, 2017 | 165.80 | 166.32 | 165.35 | 165.44 | 3,135,253 | +0.23(+0.14%) |
Apr 28, 2017 | 166.28 | 166.55 | 164.68 | 165.21 | 3,045,003 | -1.34(-0.80%) |
Apr 27, 2017 | 167.65 | 167.81 | 165.50 | 166.55 | 4,289,900 | -1.08(-0.64%) |
Apr 26, 2017 | 167.50 | 168.95 | 167.25 | 167.63 | 4,084,078 | +0.10(+0.06%) |
Apr 25, 2017 | 166.92 | 167.96 | 166.60 | 167.53 | 4,268,409 | +1.75(+1.06%) |
Apr 24, 2017 | 165.70 | 165.99 | 164.40 | 165.78 | 4,135,454 | +2.37(+1.45%) |
Apr 21, 2017 | 164.40 | 164.95 | 163.34 | 163.41 | 5,122,410 | -1.57(-0.95%) |
Apr 20, 2017 | 163.29 | 165.24 | 163.04 | 164.98 | 3,728,137 | +2.22(+1.36%) |
Apr 19, 2017 | 164.10 | 164.49 | 162.28 | 162.76 | 3,932,804 | -0.93(-0.57%) |
Apr 18, 2017 | 163.87 | 164.23 | 163.09 | 163.69 | 2,984,999 | -0.66(-0.40%) |
Apr 17, 2017 | 163.61 | 164.63 | 162.67 | 164.35 | 3,414,133 | +1.45(+0.89%) |
Apr 13, 2017 | 164.98 | 165.28 | 162.87 | 162.90 | 3,655,089 | -2.21(-1.34%) |
Apr 12, 2017 | 165.07 | 165.48 | 164.66 | 165.11 | 3,419,653 | -0.59(-0.36%) |
Apr 11, 2017 | 165.80 | 166.22 | 164.85 | 165.70 | 3,488,171 | -0.65(-0.39%) |
Apr 10, 2017 | 166.20 | 167.00 | 165.97 | 166.35 | 3,015,946 | +0.18(+0.11%) |
Apr 07, 2017 | 165.62 | 166.89 | 165.48 | 166.17 | 2,594,128 | -0.30(-0.18%) |
Apr 06, 2017 | 165.64 | 167.00 | 165.02 | 166.47 | 3,892,319 | +0.64(+0.39%) |
Apr 05, 2017 | 167.45 | 168.23 | 165.67 | 165.83 | 5,230,878 | -1.03(-0.62%) |
Apr 04, 2017 | 166.61 | 167.00 | 166.14 | 166.86 | 2,852,644 | -0.01(-0.01%) |
Apr 03, 2017 | 166.72 | 167.00 | 165.32 | 166.87 | 3,986,871 | +0.19(+0.11%) |
Mar 31, 2017 | 167.41 | 167.60 | 166.34 | 166.68 | 3,564,732 | -0.68(-0.41%) |
Mar 30, 2017 | 166.30 | 167.69 | 166.00 | 167.36 | 3,393,184 | +0.77(+0.46%) |
Mar 29, 2017 | 168.00 | 168.30 | 166.44 | 166.59 | 4,775,648 | -1.72(-1.02%) |
Mar 28, 2017 | 167.28 | 168.61 | 166.36 | 168.31 | 4,597,988 | +0.87(+0.52%) |
Mar 27, 2017 | 166.89 | 167.51 | 165.80 | 167.44 | 4,873,976 | -1.22(-0.72%) |
Mar 24, 2017 | 170.45 | 170.45 | 168.02 | 168.66 | 4,131,882 | -1.23(-0.72%) |
Mar 23, 2017 | 169.66 | 171.36 | 169.21 | 169.89 | 3,142,744 | +0.59(+0.35%) |
Mar 22, 2017 | 169.27 | 170.04 | 168.02 | 169.30 | 3,256,713 | -0.17(-0.10%) |
Mar 21, 2017 | 172.16 | 172.44 | 169.03 | 169.47 | 4,973,020 | -2.60(-1.51%) |
Mar 20, 2017 | 172.30 | 172.87 | 171.60 | 172.07 | 3,340,555 | -0.75(-0.43%) |
Mar 17, 2017 | 173.89 | 173.89 | 172.32 | 172.82 | 6,710,690 | -1.26(-0.72%) |
Mar 16, 2017 | 175.15 | 175.43 | 173.70 | 174.08 | 3,117,182 | -0.59(-0.34%) |
Mar 15, 2017 | 174.98 | 175.08 | 173.77 | 174.67 | 3,928,288 | -0.06(-0.03%) |
Mar 14, 2017 | 175.22 | 175.43 | 174.23 | 174.73 | 2,972,427 | -0.66(-0.38%) |
Mar 13, 2017 | 175.29 | 175.60 | 174.69 | 175.39 | 3,333,268 | +0.41(+0.23%) |
Mar 10, 2017 | 176.00 | 176.14 | 174.45 | 174.98 | 3,789,669 | -0.39(-0.22%) |
Mar 09, 2017 | 175.70 | 175.85 | 174.81 | 175.37 | 2,955,501 | +0.40(+0.23%) |
Mar 08, 2017 | 175.89 | 176.00 | 174.80 | 174.97 | 3,333,027 | -0.33(-0.19%) |
Mar 07, 2017 | 175.58 | 175.76 | 174.90 | 175.30 | 2,644,695 | -0.10(-0.06%) |
Mar 06, 2017 | 175.44 | 175.88 | 174.51 | 175.40 | 3,374,885 | -0.28(-0.16%) |
Mar 03, 2017 | 175.97 | 176.46 | 175.04 | 175.68 | 3,572,889 | -0.21(-0.12%) |
Mar 02, 2017 | 177.86 | 177.86 | 175.48 | 175.89 | 4,154,719 | -1.39(-0.78%) |
Mar 01, 2017 | 173.70 | 177.41 | 173.70 | 177.28 | 7,136,220 | +5.86(+3.42%) |
Feb 28, 2017 | 170.90 | 172.20 | 170.51 | 171.42 | 6,463,839 | +0.79(+0.46%) |
Feb 27, 2017 | 170.90 | 171.20 | 170.32 | 170.63 | 3,738,375 | +0.41(+0.24%) |
Feb 24, 2017 | 169.40 | 170.28 | 169.22 | 170.22 | 4,023,408 | +0.07(+0.04%) |
Feb 23, 2017 | 169.96 | 170.16 | 169.11 | 170.15 | 3,377,038 | +0.54(+0.32%) |
Feb 22, 2017 | 168.92 | 169.70 | 168.33 | 169.61 | 3,298,651 | +0.69(+0.41%) |
Feb 21, 2017 | 168.92 | 169.65 | 168.47 | 168.92 | 4,415,535 | +0.35(+0.21%) |
Feb 17, 2017 | 168.57 | 168.57 | 168.57 | 0 | +0.83(+0.49%) | |
Feb 16, 2017 | 167.28 | 167.80 | 166.10 | 167.74 | 3,152,206 | +0.46(+0.27%) |
Feb 15, 2017 | 167.21 | 167.34 | 166.12 | 167.28 | 4,349,247 | +0.33(+0.20%) |
Feb 14, 2017 | 165.85 | 167.00 | 165.17 | 166.95 | 3,056,621 | +1.10(+0.66%) |
Feb 13, 2017 | 164.71 | 166.24 | 164.44 | 165.85 | 2,958,849 | +1.84(+1.12%) |
Feb 10, 2017 | 164.59 | 164.68 | 163.60 | 164.01 | 3,066,201 | -0.03(-0.02%) |
Feb 09, 2017 | 162.87 | 164.42 | 162.82 | 164.04 | 2,878,246 | +1.17(+0.72%) |
Feb 08, 2017 | 162.90 | 163.13 | 162.15 | 162.87 | 2,246,063 | -0.06(-0.04%) |
Feb 07, 2017 | 163.62 | 163.85 | 162.58 | 162.93 | 2,446,760 | -0.49(-0.30%) |
Feb 06, 2017 | 163.88 | 163.93 | 163.04 | 163.42 | 2,798,165 | -0.52(-0.32%) |
Feb 03, 2017 | 164.00 | 164.19 | 162.52 | 163.94 | 3,352,667 | +0.94(+0.58%) |
Feb 02, 2017 | 163.31 | 163.31 | 162.27 | 163.00 | 3,041,788 | -0.61(-0.37%) |
Feb 01, 2017 | 164.75 | 165.20 | 163.30 | 163.61 | 2,906,858 | -0.53(-0.32%) |
Jan 31, 2017 | 164.64 | 165.06 | 163.08 | 164.14 | 3,099,519 | -0.66(-0.40%) |
Jan 30, 2017 | 164.20 | 164.91 | 163.22 | 164.80 | 3,194,354 | +0.40(+0.24%) |
Jan 27, 2017 | 164.93 | 165.30 | 163.46 | 164.40 | 2,520,335 | -0.52(-0.32%) |
Jan 26, 2017 | 164.88 | 165.03 | 164.08 | 164.92 | 3,131,811 | +0.67(+0.41%) |
Jan 25, 2017 | 162.00 | 164.63 | 161.39 | 164.25 | 4,498,645 | +3.53(+2.20%) |
Jan 24, 2017 | 159.26 | 161.09 | 158.77 | 160.72 | 4,009,555 | +1.91(+1.20%) |
Jan 23, 2017 | 160.19 | 160.28 | 158.61 | 158.81 | 3,434,228 | -1.40(-0.87%) |
Jan 20, 2017 | 160.21 | 160.78 | 159.58 | 160.21 | 4,176,128 | +0.80(+0.50%) |
Jan 19, 2017 | 160.82 | 161.12 | 159.11 | 159.41 | 3,171,507 | -1.08(-0.67%) |
Jan 18, 2017 | 160.04 | 160.86 | 159.43 | 160.49 | 3,074,731 | +0.85(+0.53%) |
Jan 17, 2017 | 161.96 | 162.00 | 159.30 | 159.64 | 4,711,905 | -2.26(-1.40%) |
Jan 13, 2017 | 161.90 | 161.90 | 161.90 | 0 | +0.49(+0.30%) | |
Jan 12, 2017 | 162.00 | 162.15 | 160.33 | 161.41 | 3,229,373 | -0.82(-0.51%) |
Jan 11, 2017 | 161.47 | 162.45 | 161.03 | 162.23 | 3,305,259 | +0.76(+0.47%) |
Jan 10, 2017 | 162.00 | 162.74 | 161.41 | 161.47 | 2,670,499 | -0.55(-0.34%) |
Jan 09, 2017 | 163.04 | 163.25 | 162.05 | 162.02 | 3,562,691 | -1.39(-0.85%) |
Jan 06, 2017 | 163.44 | 163.80 | 162.64 | 163.41 | 2,697,027 | +0.11(+0.07%) |
Jan 05, 2017 | 164.06 | 164.14 | 162.18 | 163.30 | 2,982,446 | -0.78(-0.48%) |
Jan 04, 2017 | 164.45 | 164.57 | 163.02 | 164.08 | 3,568,039 | +0.25(+0.15%) |