Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 166.44 | 167.44 | 165.77 | 166.10 | 9,113,144 | -0.39(-0.23%) |
Mar 30, 2017 | 165.32 | 167.16 | 165.16 | 166.50 | 6,451,631 | +1.06(+0.64%) |
Mar 29, 2017 | 164.54 | 165.60 | 164.21 | 165.44 | 4,944,176 | +0.34(+0.20%) |
Mar 28, 2017 | 163.37 | 165.72 | 163.04 | 165.10 | 4,995,931 | +1.00(+0.61%) |
Mar 27, 2017 | 164.15 | 164.49 | 163.04 | 164.10 | 5,199,882 | -1.56(-0.94%) |
Mar 24, 2017 | 164.93 | 166.16 | 164.60 | 165.66 | 5,001,848 | +0.56(+0.34%) |
Mar 23, 2017 | 164.43 | 165.72 | 163.76 | 165.10 | 4,426,730 | +0.50(+0.30%) |
Mar 22, 2017 | 164.77 | 165.60 | 163.37 | 164.60 | 4,664,648 | +0.78(+0.48%) |
Mar 21, 2017 | 166.44 | 166.44 | 163.54 | 163.82 | 4,813,358 | -1.95(-1.18%) |
Mar 20, 2017 | 166.66 | 166.77 | 165.49 | 165.77 | 3,386,702 | -0.78(-0.47%) |
Mar 17, 2017 | 166.38 | 167.44 | 165.94 | 166.55 | 7,829,041 | +0.72(+0.44%) |
Mar 16, 2017 | 166.10 | 166.22 | 165.10 | 165.83 | 3,804,629 | -0.06(-0.03%) |
Mar 15, 2017 | 164.71 | 166.27 | 164.43 | 165.88 | 4,510,162 | +1.23(+0.74%) |
Mar 14, 2017 | 165.88 | 166.05 | 164.26 | 164.66 | 4,089,852 | -1.78(-1.07%) |
Mar 13, 2017 | 168.50 | 168.67 | 166.05 | 166.44 | 5,415,838 | -2.34(-1.39%) |
Mar 10, 2017 | 166.33 | 169.62 | 165.16 | 168.78 | 10,622,895 | +3.46(+2.09%) |
Mar 09, 2017 | 165.83 | 166.27 | 164.77 | 165.32 | 4,653,493 | -0.78(-0.47%) |
Mar 08, 2017 | 166.61 | 166.88 | 165.72 | 166.10 | 5,795,977 | -0.33(-0.20%) |
Mar 07, 2017 | 166.83 | 167.14 | 166.05 | 166.44 | 5,376,383 | -0.78(-0.47%) |
Mar 06, 2017 | 167.22 | 167.67 | 166.77 | 167.22 | 4,201,487 | -0.67(-0.40%) |
Mar 03, 2017 | 168.42 | 167.50 | 167.89 | 3,587,136 | -0.39(-0.23%) | |
Mar 02, 2017 | 168.50 | 168.50 | 167.22 | 168.28 | 4,955,382 | +0.00(+0.00%) |
Mar 01, 2017 | 167.11 | 169.17 | 166.22 | 168.28 | 6,609,669 | +2.12(+1.27%) |
Feb 28, 2017 | 167.16 | 167.67 | 165.38 | 166.16 | 7,013,643 | -0.72(-0.43%) |
Feb 27, 2017 | 167.50 | 168.05 | 166.66 | 166.88 | 4,218,288 | -1.39(-0.83%) |
Feb 24, 2017 | 166.33 | 168.28 | 165.99 | 168.28 | 4,902,007 | +0.95(+0.57%) |
Feb 23, 2017 | 167.44 | 167.67 | 166.38 | 167.33 | 5,192,995 | -0.39(-0.23%) |
Feb 22, 2017 | 168.77 | 168.94 | 167.33 | 167.72 | 5,446,534 | -1.05(-0.62%) |
Feb 21, 2017 | 168.16 | 169.16 | 167.78 | 168.77 | 5,465,463 | +0.83(+0.49%) |
Feb 17, 2017 | 167.94 | 167.94 | 167.94 | 0 | -0.44(-0.26%) | |
Feb 16, 2017 | 167.83 | 168.50 | 167.56 | 168.38 | 4,689,436 | +0.55(+0.33%) |
Feb 15, 2017 | 167.50 | 167.83 | 166.89 | 167.83 | 4,604,610 | +0.39(+0.23%) |
Feb 14, 2017 | 166.62 | 167.44 | 165.45 | 167.44 | 6,333,940 | +1.33(+0.80%) |
Feb 13, 2017 | 165.23 | 166.23 | 164.40 | 166.12 | 6,694,313 | +1.77(+1.08%) |
Feb 10, 2017 | 164.46 | 164.51 | 163.41 | 164.35 | 4,120,714 | +0.72(+0.44%) |
Feb 09, 2017 | 162.74 | 164.24 | 162.91 | 163.63 | 3,917,110 | +0.88(+0.54%) |
Feb 08, 2017 | 163.19 | 163.35 | 161.80 | 162.74 | 5,811,877 | -0.72(-0.44%) |
Feb 07, 2017 | 164.51 | 164.85 | 163.30 | 163.46 | 4,299,509 | -0.55(-0.34%) |
Feb 06, 2017 | 164.13 | 164.51 | 163.52 | 164.02 | 4,289,564 | -0.22(-0.13%) |
Feb 03, 2017 | 164.74 | 164.79 | 163.35 | 164.24 | 5,624,771 | +0.11(+0.07%) |
Feb 02, 2017 | 163.57 | 164.29 | 163.13 | 164.13 | 3,925,283 | -0.05(-0.03%) |
Feb 01, 2017 | 164.40 | 164.85 | 163.46 | 164.18 | 4,644,059 | -0.06(-0.03%) |
Jan 31, 2017 | 165.07 | 165.34 | 163.13 | 164.24 | 6,998,440 | -1.44(-0.87%) |
Jan 30, 2017 | 165.68 | 166.45 | 164.68 | 165.68 | 4,739,915 | -0.28(-0.17%) |
Jan 27, 2017 | 168.11 | 168.33 | 165.54 | 165.95 | 5,426,090 | -1.71(-1.02%) |
Jan 26, 2017 | 168.33 | 168.61 | 166.62 | 167.67 | 4,839,894 | -0.28(-0.16%) |
Jan 25, 2017 | 168.22 | 168.50 | 167.09 | 167.94 | 6,893,670 | +2.05(+1.23%) |
Jan 24, 2017 | 165.12 | 166.23 | 164.90 | 165.90 | 6,091,398 | +1.38(+0.84%) |
Jan 23, 2017 | 168.66 | 168.72 | 163.57 | 164.51 | 10,680,680 | -4.31(-2.55%) |
Jan 20, 2017 | 170.10 | 170.87 | 167.56 | 168.83 | 15,109,321 | -3.76(-2.18%) |
Jan 19, 2017 | 172.81 | 173.31 | 171.70 | 172.59 | 6,816,346 | -0.11(-0.06%) |
Jan 18, 2017 | 172.59 | 173.28 | 172.15 | 172.70 | 4,466,853 | -0.22(-0.13%) |
Jan 17, 2017 | 172.37 | 173.91 | 172.31 | 172.92 | 5,212,113 | -0.50(-0.29%) |
Jan 13, 2017 | 173.42 | 173.42 | 173.42 | 0 | -0.17(-0.10%) | |
Jan 12, 2017 | 173.91 | 174.03 | 172.15 | 173.58 | 5,409,824 | -0.44(-0.25%) |
Jan 11, 2017 | 172.75 | 174.30 | 172.75 | 174.03 | 5,131,792 | +0.55(+0.32%) |
Jan 10, 2017 | 173.97 | 174.85 | 173.47 | 173.47 | 4,916,177 | -0.50(-0.29%) |
Jan 09, 2017 | 174.97 | 175.08 | 173.80 | 173.97 | 3,844,613 | -0.83(-0.47%) |
Jan 06, 2017 | 174.63 | 175.68 | 173.42 | 174.80 | 4,000,231 | +0.50(+0.29%) |
Jan 05, 2017 | 174.58 | 175.57 | 173.14 | 174.30 | 4,675,782 | -1.00(-0.57%) |
Jan 04, 2017 | 175.57 | 176.02 | 174.85 | 175.30 | 3,872,732 | +0.06(+0.03%) |
Jan 03, 2017 | 175.13 | 176.04 | 173.64 | 175.24 | 5,799,473 | +0.50(+0.28%) |
Dec 30, 2016 | 174.74 | 174.74 | 174.74 | 0 | -0.61(-0.35%) | |
Dec 29, 2016 | 175.52 | 176.28 | 175.30 | 175.35 | 2,909,679 | +0.06(+0.03%) |
Dec 28, 2016 | 176.07 | 176.79 | 175.16 | 175.30 | 3,415,107 | -1.11(-0.63%) |
Dec 27, 2016 | 176.35 | 177.21 | 176.13 | 176.40 | 2,831,132 | +0.11(+0.06%) |
Dec 23, 2016 | 176.29 | 176.29 | 176.29 | 0 | +0.33(+0.19%) | |
Dec 22, 2016 | 176.46 | 176.68 | 175.74 | 175.96 | 4,374,972 | -0.39(-0.22%) |
Dec 21, 2016 | 176.73 | 176.95 | 175.91 | 176.35 | 5,094,204 | -0.66(-0.37%) |
Dec 20, 2016 | 175.19 | 177.72 | 175.14 | 177.01 | 7,254,417 | +1.81(+1.03%) |
Dec 19, 2016 | 174.32 | 175.63 | 174.01 | 175.19 | 6,367,708 | +0.93(+0.54%) |
Dec 16, 2016 | 173.00 | 174.92 | 172.67 | 174.26 | 13,113,822 | +2.69(+1.57%) |
Dec 15, 2016 | 172.84 | 175.36 | 170.86 | 171.57 | 7,902,758 | -1.32(-0.76%) |
Dec 14, 2016 | 173.49 | 175.53 | 172.56 | 172.89 | 7,951,852 | -1.32(-0.76%) |
Dec 13, 2016 | 175.09 | 175.63 | 173.49 | 174.21 | 6,164,591 | -0.66(-0.38%) |
Dec 12, 2016 | 173.82 | 175.58 | 173.77 | 174.87 | 5,645,020 | +0.44(+0.25%) |
Dec 09, 2016 | 172.62 | 175.19 | 172.07 | 174.43 | 5,689,525 | +1.37(+0.79%) |
Dec 08, 2016 | 173.44 | 173.99 | 172.34 | 173.06 | 5,111,885 | -0.38(-0.22%) |
Dec 07, 2016 | 170.20 | 173.44 | 169.76 | 173.44 | 5,987,885 | +2.36(+1.38%) |
Dec 06, 2016 | 171.19 | 171.46 | 170.20 | 171.08 | 3,201,597 | +0.33(+0.19%) |
Dec 05, 2016 | 172.51 | 172.62 | 170.47 | 170.75 | 4,033,493 | -1.26(-0.73%) |
Dec 02, 2016 | 172.12 | 172.84 | 171.57 | 172.01 | 3,899,196 | -0.27(-0.16%) |
Dec 01, 2016 | 168.17 | 172.67 | 168.06 | 172.29 | 8,143,720 | +3.46(+2.05%) |
Nov 30, 2016 | 171.13 | 171.63 | 168.77 | 168.83 | 8,314,890 | -1.59(-0.93%) |
Nov 29, 2016 | 171.68 | 172.07 | 170.04 | 170.42 | 5,725,046 | -1.10(-0.64%) |
Nov 28, 2016 | 171.96 | 172.51 | 171.30 | 171.52 | 4,010,934 | -1.04(-0.60%) |
Nov 25, 2016 | 172.62 | 172.84 | 171.74 | 172.56 | 2,398,116 | +0.55(+0.32%) |
Nov 23, 2016 | 172.01 | 172.01 | 172.01 | 0 | +0.88(+0.51%) | |
Nov 22, 2016 | 169.76 | 171.46 | 169.46 | 171.13 | 5,049,935 | +1.70(+1.00%) |
Nov 21, 2016 | 168.44 | 169.49 | 167.84 | 169.43 | 4,033,157 | +1.10(+0.65%) |
Nov 18, 2016 | 168.77 | 169.60 | 167.51 | 168.34 | 5,207,886 | -0.66(-0.39%) |
Nov 17, 2016 | 168.50 | 169.43 | 168.28 | 168.99 | 3,249,201 | +0.27(+0.16%) |
Nov 16, 2016 | 168.22 | 168.91 | 167.62 | 168.72 | 4,603,299 | -0.06(-0.03%) |
Nov 15, 2016 | 167.29 | 168.88 | 165.97 | 168.77 | 7,310,012 | +1.32(+0.79%) |
Nov 14, 2016 | 168.72 | 169.32 | 167.32 | 167.46 | 6,860,004 | -1.10(-0.65%) |
Nov 11, 2016 | 167.35 | 168.88 | 166.69 | 168.55 | 7,782,053 | +1.65(+0.99%) |
Nov 10, 2016 | 163.83 | 169.27 | 163.72 | 166.91 | 14,816,329 | +4.28(+2.63%) |
Nov 09, 2016 | 160.93 | 163.61 | 159.55 | 162.63 | 9,846,364 | +1.15(+0.71%) |
Nov 08, 2016 | 161.20 | 162.57 | 160.76 | 161.47 | 6,515,305 | +0.60(+0.38%) |
Nov 07, 2016 | 158.34 | 160.98 | 158.24 | 160.87 | 7,490,038 | +4.78(+3.06%) |
Nov 04, 2016 | 154.89 | 158.13 | 154.89 | 156.09 | 6,534,470 | +0.88(+0.57%) |
Nov 03, 2016 | 156.97 | 156.97 | 154.72 | 155.22 | 4,190,452 | -1.15(-0.74%) |
Nov 02, 2016 | 158.40 | 158.40 | 155.88 | 156.37 | 5,624,761 | -2.14(-1.35%) |
Nov 01, 2016 | 159.17 | 160.27 | 157.58 | 158.51 | 5,831,765 | -1.21(-0.76%) |
Oct 31, 2016 | 161.80 | 162.74 | 159.66 | 159.72 | 7,937,089 | -0.66(-0.41%) |
Oct 28, 2016 | 158.51 | 162.38 | 158.46 | 160.38 | 12,365,840 | +3.24(+2.06%) |
Oct 27, 2016 | 158.56 | 158.89 | 157.03 | 157.14 | 4,631,501 | -1.32(-0.83%) |
Oct 26, 2016 | 156.92 | 159.55 | 156.70 | 158.46 | 4,437,761 | +1.21(+0.77%) |
Oct 25, 2016 | 158.84 | 159.22 | 157.08 | 157.25 | 4,824,256 | -1.48(-0.93%) |
Oct 24, 2016 | 159.17 | 160.32 | 158.62 | 158.73 | 5,673,502 | -0.33(-0.21%) |
Oct 21, 2016 | 156.09 | 159.17 | 155.49 | 159.06 | 11,688,499 | -0.49(-0.31%) |
Oct 20, 2016 | 159.72 | 160.27 | 158.95 | 159.55 | 5,178,688 | +0.06(+0.03%) |
Oct 19, 2016 | 159.50 | 160.38 | 159.33 | 159.50 | 5,317,197 | +0.44(+0.28%) |
Oct 18, 2016 | 159.33 | 159.61 | 158.62 | 159.06 | 5,021,129 | +0.71(+0.45%) |
Oct 17, 2016 | 158.62 | 159.11 | 157.52 | 158.34 | 7,239,140 | -0.22(-0.14%) |
Oct 14, 2016 | 158.95 | 159.33 | 158.18 | 158.56 | 5,134,554 | +0.66(+0.42%) |
Oct 13, 2016 | 157.96 | 158.62 | 157.30 | 157.91 | 5,172,958 | -0.71(-0.45%) |
Oct 12, 2016 | 158.73 | 159.28 | 158.13 | 158.62 | 4,145,795 | -0.11(-0.07%) |
Oct 11, 2016 | 157.80 | 159.33 | 157.47 | 158.73 | 5,637,551 | +0.33(+0.21%) |
Oct 10, 2016 | 159.17 | 160.87 | 158.13 | 158.40 | 6,191,387 | -1.21(-0.76%) |
Oct 07, 2016 | 159.50 | 160.29 | 158.73 | 159.61 | 6,894,347 | -1.04(-0.65%) |
Oct 06, 2016 | 161.36 | 161.91 | 159.94 | 160.65 | 5,117,319 | -1.26(-0.78%) |
Oct 05, 2016 | 162.02 | 163.01 | 161.36 | 161.91 | 4,542,086 | +0.00(+0.00%) |
Oct 04, 2016 | 163.07 | 163.28 | 161.64 | 161.91 | 5,671,161 | -0.77(-0.47%) |
Oct 03, 2016 | 161.69 | 163.01 | 161.36 | 162.68 | 3,604,288 | +0.11(+0.07%) |
Sep 30, 2016 | 162.46 | 163.83 | 162.32 | 162.57 | 6,469,695 | +0.49(+0.30%) |
Sep 29, 2016 | 163.61 | 165.21 | 161.58 | 162.08 | 6,955,483 | -2.03(-1.24%) |
Sep 28, 2016 | 164.22 | 164.33 | 162.46 | 164.11 | 4,867,200 | +0.11(+0.07%) |
Sep 27, 2016 | 162.46 | 164.49 | 161.75 | 164.00 | 4,547,496 | +1.87(+1.15%) |
Sep 26, 2016 | 163.56 | 163.56 | 162.02 | 162.13 | 4,719,928 | -1.92(-1.17%) |
Sep 23, 2016 | 164.77 | 164.93 | 163.61 | 164.05 | 4,158,034 | -0.82(-0.50%) |
Sep 22, 2016 | 164.44 | 165.26 | 164.27 | 164.88 | 5,352,899 | +1.04(+0.64%) |
Sep 21, 2016 | 163.28 | 164.22 | 162.41 | 163.83 | 5,289,053 | +0.99(+0.61%) |
Sep 20, 2016 | 162.85 | 163.56 | 162.57 | 162.85 | 5,401,137 | +1.32(+0.82%) |
Sep 19, 2016 | 163.45 | 164.44 | 161.36 | 161.53 | 5,557,209 | -1.37(-0.84%) |
Sep 16, 2016 | 162.63 | 163.28 | 162.13 | 162.90 | 11,830,893 | -0.38(-0.24%) |
Sep 15, 2016 | 162.19 | 163.83 | 161.47 | 163.28 | 6,424,715 | +1.54(+0.95%) |
Sep 14, 2016 | 162.35 | 163.38 | 161.59 | 161.75 | 9,378,434 | -0.82(-0.50%) |
Sep 13, 2016 | 164.58 | 164.77 | 161.86 | 162.56 | 8,274,584 | -3.49(-2.10%) |
Sep 12, 2016 | 163.38 | 166.49 | 162.51 | 166.05 | 7,602,894 | +2.07(+1.26%) |
Sep 09, 2016 | 167.85 | 167.85 | 163.98 | 163.98 | 8,193,015 | -5.06(-3.00%) |
Sep 08, 2016 | 168.83 | 169.10 | 168.28 | 169.05 | 5,555,600 | -0.11(-0.06%) |
Sep 07, 2016 | 168.77 | 169.16 | 167.74 | 169.16 | 5,006,710 | +0.06(+0.03%) |
Sep 06, 2016 | 170.52 | 170.68 | 167.74 | 169.10 | 7,519,103 | -1.31(-0.77%) |
Sep 02, 2016 | 170.19 | 170.41 | 170.41 | 170.41 | 3,820,646 | +0.49(+0.29%) |
Sep 01, 2016 | 169.65 | 170.41 | 168.61 | 169.92 | 7,575,290 | -0.22(-0.13%) |
Aug 31, 2016 | 170.84 | 170.71 | 169.86 | 170.13 | 6,135,795 | -0.71(-0.41%) |
Aug 30, 2016 | 170.68 | 171.39 | 170.46 | 170.84 | 3,330,360 | +0.05(+0.03%) |
Aug 29, 2016 | 169.81 | 171.28 | 169.75 | 170.79 | 3,901,687 | +0.71(+0.42%) |
Aug 26, 2016 | 170.30 | 171.33 | 169.59 | 170.08 | 4,088,388 | +0.11(+0.06%) |
Aug 25, 2016 | 169.86 | 170.46 | 169.54 | 169.97 | 3,126,635 | -0.05(-0.03%) |
Aug 24, 2016 | 170.30 | 170.73 | 169.75 | 170.03 | 4,047,891 | -0.05(-0.03%) |
Aug 23, 2016 | 171.28 | 171.93 | 170.08 | 170.08 | 5,896,968 | -0.49(-0.29%) |
Aug 22, 2016 | 169.75 | 171.17 | 169.26 | 170.57 | 3,756,887 | +0.38(+0.22%) |
Aug 19, 2016 | 170.57 | 171.01 | 169.81 | 170.19 | 4,543,240 | -0.98(-0.57%) |
Aug 18, 2016 | 170.19 | 171.17 | 169.86 | 171.17 | 5,148,896 | +0.76(+0.45%) |
Aug 17, 2016 | 170.24 | 170.60 | 169.81 | 170.41 | 3,231,322 | +0.54(+0.32%) |
Aug 16, 2016 | 169.59 | 170.41 | 169.26 | 169.86 | 4,110,019 | -0.27(-0.16%) |
Aug 15, 2016 | 170.46 | 170.73 | 170.03 | 170.13 | 3,590,354 | +0.00(+0.00%) |
Aug 12, 2016 | 169.92 | 170.35 | 169.78 | 170.13 | 3,916,036 | -0.27(-0.16%) |
Aug 11, 2016 | 170.52 | 170.84 | 169.92 | 170.41 | 6,974,971 | +0.11(+0.06%) |
Aug 10, 2016 | 170.19 | 170.65 | 169.92 | 170.30 | 3,403,944 | -0.16(-0.10%) |
Aug 09, 2016 | 170.08 | 170.73 | 169.65 | 170.46 | 3,692,350 | +0.16(+0.10%) |
Aug 08, 2016 | 170.46 | 170.98 | 169.97 | 170.30 | 3,751,788 | -0.05(-0.03%) |
Aug 05, 2016 | 170.30 | 171.28 | 170.03 | 170.35 | 3,961,993 | +0.60(+0.35%) |
Aug 04, 2016 | 169.92 | 170.19 | 169.32 | 169.75 | 3,726,228 | +0.22(+0.13%) |
Aug 03, 2016 | 168.99 | 170.13 | 168.96 | 169.54 | 3,673,350 | +0.44(+0.26%) |
Aug 02, 2016 | 169.43 | 169.70 | 168.83 | 169.10 | 4,957,754 | -0.55(-0.32%) |
Aug 01, 2016 | 169.48 | 170.03 | 168.94 | 169.65 | 5,720,617 | +0.05(+0.03%) |
Jul 29, 2016 | 170.35 | 171.15 | 169.43 | 169.59 | 9,190,517 | -0.60(-0.35%) |
Jul 28, 2016 | 169.92 | 170.52 | 169.26 | 170.19 | 5,562,753 | -0.16(-0.10%) |
Jul 27, 2016 | 171.50 | 171.88 | 169.48 | 170.35 | 7,208,159 | -1.03(-0.60%) |
Jul 26, 2016 | 172.48 | 172.80 | 170.52 | 171.39 | 6,776,223 | -0.93(-0.54%) |
Jul 25, 2016 | 174.66 | 174.71 | 170.90 | 172.31 | 8,396,094 | -2.29(-1.31%) |
Jul 22, 2016 | 172.80 | 174.66 | 172.64 | 174.60 | 10,606,516 | -2.89(-1.63%) |
Jul 21, 2016 | 178.25 | 178.90 | 176.94 | 177.49 | 7,870,879 | -1.03(-0.58%) |
Jul 20, 2016 | 179.50 | 179.61 | 178.09 | 178.52 | 6,528,964 | -0.82(-0.46%) |
Jul 19, 2016 | 178.36 | 179.45 | 178.19 | 179.34 | 6,161,314 | +0.11(+0.06%) |
Jul 18, 2016 | 179.12 | 179.37 | 177.87 | 179.23 | 7,026,094 | +0.16(+0.09%) |
Jul 15, 2016 | 178.41 | 179.45 | 178.30 | 179.07 | 7,768,681 | +1.36(+0.77%) |
Jul 14, 2016 | 177.00 | 178.19 | 176.94 | 177.71 | 6,218,976 | +1.47(+0.83%) |
Jul 13, 2016 | 175.69 | 176.89 | 175.64 | 176.24 | 5,960,859 | +0.55(+0.31%) |
Jul 12, 2016 | 175.96 | 176.94 | 174.98 | 175.69 | 6,992,761 | +0.27(+0.16%) |
Jul 11, 2016 | 175.69 | 176.97 | 175.25 | 175.42 | 6,973,630 | +0.06(+0.03%) |
Jul 08, 2016 | 174.22 | 175.75 | 173.29 | 175.36 | 7,075,149 | +2.07(+1.19%) |
Jul 07, 2016 | 173.24 | 174.82 | 172.86 | 173.29 | 6,888,879 | +0.44(+0.25%) |
Jul 06, 2016 | 170.30 | 173.19 | 170.30 | 172.86 | 5,895,241 | +1.58(+0.92%) |
Jul 05, 2016 | 170.19 | 171.72 | 169.48 | 171.28 | 5,941,986 | -0.22(-0.13%) |
Jul 01, 2016 | 171.44 | 171.50 | 171.50 | 171.50 | 6,004,386 | +0.06(+0.03%) |
Jun 30, 2016 | 166.98 | 171.55 | 166.92 | 171.44 | 10,009,644 | +5.06(+3.04%) |
Jun 29, 2016 | 166.16 | 166.76 | 165.02 | 166.38 | 6,585,833 | +3.32(+2.04%) |
Jun 28, 2016 | 162.35 | 163.38 | 161.59 | 163.06 | 7,015,746 | +3.38(+2.11%) |
Jun 27, 2016 | 160.88 | 161.31 | 158.86 | 159.68 | 10,130,181 | -2.72(-1.68%) |
Jun 24, 2016 | 163.98 | 166.38 | 162.02 | 162.40 | 15,730,463 | -7.46(-4.39%) |
Jun 23, 2016 | 169.16 | 169.97 | 168.66 | 169.86 | 7,382,714 | +2.23(+1.33%) |
Jun 22, 2016 | 168.83 | 169.37 | 167.58 | 167.63 | 6,611,922 | -0.87(-0.52%) |
Jun 21, 2016 | 168.18 | 168.88 | 168.12 | 168.50 | 6,616,565 | +0.60(+0.36%) |
Jun 20, 2016 | 168.01 | 170.57 | 167.90 | 167.90 | 8,793,690 | +1.25(+0.75%) |
Jun 17, 2016 | 166.92 | 167.30 | 165.83 | 166.65 | 10,215,786 | -0.22(-0.13%) |
Jun 16, 2016 | 164.15 | 167.41 | 163.82 | 166.87 | 12,415,257 | +1.53(+0.92%) |
Jun 15, 2016 | 164.75 | 167.07 | 164.69 | 165.34 | 8,096,960 | +0.81(+0.49%) |
Jun 14, 2016 | 161.18 | 164.61 | 161.02 | 164.53 | 8,084,762 | +3.30(+2.04%) |
Jun 13, 2016 | 162.05 | 162.86 | 161.02 | 161.24 | 6,097,811 | -1.13(-0.70%) |
Jun 10, 2016 | 162.26 | 163.67 | 161.78 | 162.37 | 5,444,836 | -1.08(-0.66%) |
Jun 09, 2016 | 163.02 | 163.94 | 162.26 | 163.45 | 4,907,601 | -0.38(-0.23%) |
Jun 08, 2016 | 163.40 | 164.86 | 163.02 | 163.83 | 5,391,424 | +0.92(+0.56%) |
Jun 07, 2016 | 162.91 | 164.37 | 162.86 | 162.91 | 4,745,608 | +0.11(+0.07%) |
Jun 06, 2016 | 162.15 | 163.40 | 161.88 | 162.80 | 3,452,486 | +0.97(+0.60%) |
Jun 03, 2016 | 162.26 | 162.42 | 161.13 | 161.83 | 4,403,692 | -0.59(-0.37%) |
Jun 02, 2016 | 162.21 | 162.42 | 161.34 | 162.42 | 3,520,977 | -0.32(-0.20%) |
Jun 01, 2016 | 162.37 | 162.91 | 161.56 | 162.75 | 3,908,636 | -0.65(-0.40%) |
May 31, 2016 | 162.80 | 163.99 | 162.53 | 163.40 | 5,605,072 | +0.59(+0.37%) |
May 27, 2016 | 162.91 | 162.80 | 162.80 | 162.80 | 3,607,523 | +0.54(+0.33%) |
May 26, 2016 | 162.53 | 163.40 | 162.15 | 162.26 | 4,189,805 | -0.38(-0.23%) |
May 25, 2016 | 162.15 | 163.88 | 161.94 | 162.64 | 5,117,998 | +1.30(+0.80%) |
May 24, 2016 | 160.64 | 161.96 | 160.45 | 161.34 | 4,480,730 | +1.95(+1.22%) |
May 23, 2016 | 159.56 | 160.37 | 158.97 | 159.40 | 4,369,087 | -0.38(-0.24%) |
May 20, 2016 | 159.61 | 160.42 | 159.07 | 159.78 | 6,476,179 | +1.08(+0.68%) |
May 19, 2016 | 158.53 | 159.18 | 157.07 | 158.69 | 6,298,629 | -1.35(-0.84%) |
May 18, 2016 | 160.53 | 161.34 | 159.07 | 160.05 | 5,144,177 | -0.54(-0.34%) |
May 17, 2016 | 161.56 | 162.64 | 159.90 | 160.59 | 6,201,550 | -1.35(-0.83%) |
May 16, 2016 | 159.72 | 162.86 | 159.56 | 161.94 | 4,754,343 | +1.73(+1.08%) |
May 13, 2016 | 161.99 | 162.75 | 159.67 | 160.21 | 6,524,725 | -2.43(-1.50%) |
May 12, 2016 | 161.29 | 163.21 | 161.29 | 162.64 | 8,744,911 | -1.35(-0.82%) |
May 11, 2016 | 164.86 | 166.21 | 163.99 | 163.99 | 4,368,027 | -0.76(-0.46%) |
May 10, 2016 | 162.10 | 165.18 | 162.05 | 164.75 | 5,018,982 | +3.30(+2.04%) |
May 09, 2016 | 162.42 | 162.64 | 160.15 | 161.45 | 5,023,600 | -1.35(-0.83%) |
May 06, 2016 | 160.42 | 163.45 | 158.97 | 162.80 | 5,236,036 | +1.24(+0.77%) |
May 05, 2016 | 162.91 | 163.45 | 161.10 | 161.56 | 5,864,634 | -0.97(-0.60%) |
May 04, 2016 | 164.32 | 164.40 | 161.56 | 162.53 | 7,362,382 | -3.03(-1.83%) |
May 03, 2016 | 165.61 | 165.99 | 164.04 | 165.56 | 5,125,964 | -1.41(-0.84%) |
May 02, 2016 | 165.61 | 167.50 | 165.56 | 166.96 | 3,180,351 | +0.76(+0.46%) |
Apr 29, 2016 | 166.21 | 167.40 | 165.40 | 166.21 | 5,347,268 | -0.81(-0.49%) |
Apr 28, 2016 | 166.15 | 168.75 | 165.94 | 167.02 | 5,333,228 | -0.16(-0.10%) |
Apr 27, 2016 | 167.23 | 167.61 | 166.56 | 167.18 | 4,244,667 | +0.16(+0.10%) |
Apr 26, 2016 | 166.69 | 167.45 | 166.13 | 167.02 | 5,306,776 | +1.19(+0.72%) |
Apr 25, 2016 | 166.53 | 166.80 | 164.32 | 165.83 | 6,563,489 | -0.43(-0.26%) |
Apr 22, 2016 | 167.72 | 168.53 | 163.83 | 166.26 | 10,452,589 | -1.19(-0.71%) |
Apr 21, 2016 | 168.21 | 169.07 | 166.75 | 167.45 | 7,334,987 | -0.92(-0.55%) |
Apr 20, 2016 | 168.64 | 169.45 | 167.83 | 168.37 | 4,910,556 | +0.00(+0.00%) |
Apr 19, 2016 | 168.31 | 168.69 | 167.61 | 168.37 | 4,231,151 | +0.49(+0.29%) |
Apr 18, 2016 | 167.02 | 168.59 | 167.02 | 167.88 | 3,898,785 | +0.16(+0.10%) |
Apr 15, 2016 | 167.94 | 168.10 | 167.18 | 167.72 | 4,521,660 | +0.05(+0.03%) |
Apr 14, 2016 | 167.50 | 167.99 | 166.80 | 167.67 | 3,977,184 | +0.22(+0.13%) |
Apr 13, 2016 | 167.45 | 168.10 | 167.23 | 167.45 | 4,382,358 | +0.92(+0.55%) |
Apr 12, 2016 | 165.83 | 167.18 | 165.29 | 166.53 | 5,097,837 | +0.54(+0.33%) |
Apr 11, 2016 | 166.64 | 167.56 | 166.02 | 165.99 | 4,648,408 | -0.43(-0.26%) |
Apr 08, 2016 | 167.02 | 167.96 | 165.88 | 166.42 | 4,959,907 | +0.87(+0.52%) |
Apr 07, 2016 | 166.04 | 166.37 | 164.91 | 165.56 | 6,209,182 | -1.46(-0.87%) |
Apr 06, 2016 | 166.96 | 170.26 | 165.61 | 167.02 | 6,779,294 | -0.43(-0.26%) |
Apr 05, 2016 | 167.29 | 168.26 | 166.37 | 167.45 | 5,787,321 | -1.35(-0.80%) |
Apr 04, 2016 | 171.29 | 171.40 | 168.02 | 168.80 | 8,311,658 | -3.78(-2.19%) |