Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2017 | 164.34 | 164.71 | 162.44 | 163.83 | 4,091,067 | +0.85(+0.52%) |
Dec 30, 2016 | 162.98 | 162.98 | 162.98 | 0 | -0.07(-0.04%) | |
Dec 29, 2016 | 163.93 | 164.47 | 163.01 | 163.05 | 2,545,291 | -0.70(-0.43%) |
Dec 28, 2016 | 165.45 | 165.64 | 163.56 | 163.75 | 2,626,801 | -1.20(-0.73%) |
Dec 27, 2016 | 165.51 | 165.82 | 164.78 | 164.95 | 2,133,794 | -0.37(-0.22%) |
Dec 23, 2016 | 165.32 | 165.32 | 165.32 | 0 | -0.71(-0.43%) | |
Dec 22, 2016 | 165.77 | 166.12 | 164.89 | 166.03 | 2,511,395 | +0.08(+0.05%) |
Dec 21, 2016 | 166.40 | 166.67 | 165.55 | 165.95 | 2,480,653 | -0.41(-0.25%) |
Dec 20, 2016 | 166.15 | 166.42 | 165.40 | 166.36 | 3,103,082 | +1.01(+0.61%) |
Dec 19, 2016 | 165.19 | 165.65 | 164.48 | 165.35 | 2,971,409 | +0.59(+0.36%) |
Dec 16, 2016 | 166.14 | 166.15 | 164.33 | 164.76 | 7,046,167 | -0.97(-0.59%) |
Dec 15, 2016 | 165.50 | 167.02 | 164.80 | 165.73 | 3,984,094 | +0.67(+0.41%) |
Dec 14, 2016 | 166.59 | 167.25 | 164.54 | 165.06 | 4,537,123 | -1.56(-0.94%) |
Dec 13, 2016 | 166.49 | 166.99 | 165.40 | 166.62 | 4,223,037 | +0.50(+0.30%) |
Dec 12, 2016 | 164.65 | 166.64 | 164.35 | 166.12 | 6,758,263 | +1.26(+0.76%) |
Dec 09, 2016 | 164.28 | 165.16 | 163.07 | 164.86 | 3,887,883 | +0.75(+0.46%) |
Dec 08, 2016 | 164.98 | 165.95 | 163.52 | 164.11 | 4,901,877 | -0.58(-0.35%) |
Dec 07, 2016 | 161.94 | 164.69 | 161.40 | 164.69 | 6,041,962 | +3.35(+2.08%) |
Dec 06, 2016 | 160.57 | 161.55 | 159.93 | 161.34 | 3,542,964 | +1.13(+0.71%) |
Dec 05, 2016 | 160.25 | 160.66 | 159.27 | 160.21 | 4,868,947 | +0.82(+0.51%) |
Dec 02, 2016 | 160.05 | 160.12 | 158.70 | 159.39 | 3,854,366 | -0.73(-0.46%) |
Dec 01, 2016 | 157.58 | 160.24 | 157.51 | 160.12 | 4,578,619 | +2.68(+1.70%) |
Nov 30, 2016 | 158.42 | 158.89 | 157.42 | 157.44 | 5,145,459 | -0.24(-0.15%) |
Nov 29, 2016 | 157.51 | 157.98 | 156.82 | 157.68 | 2,970,736 | +0.71(+0.45%) |
Nov 28, 2016 | 157.90 | 158.49 | 156.89 | 156.97 | 4,187,372 | -1.21(-0.76%) |
Nov 25, 2016 | 158.63 | 158.63 | 157.60 | 158.18 | 1,777,189 | +0.07(+0.04%) |
Nov 23, 2016 | 158.11 | 158.11 | 158.11 | 0 | -0.55(-0.35%) | |
Nov 22, 2016 | 159.01 | 159.09 | 157.83 | 158.66 | 3,143,225 | -0.05(-0.03%) |
Nov 21, 2016 | 158.10 | 158.71 | 157.42 | 158.71 | 2,846,460 | +0.96(+0.61%) |
Nov 18, 2016 | 158.35 | 158.48 | 157.17 | 157.75 | 3,383,264 | -0.64(-0.40%) |
Nov 17, 2016 | 156.81 | 158.64 | 156.30 | 158.39 | 4,169,112 | +1.31(+0.83%) |
Nov 16, 2016 | 157.02 | 157.59 | 156.02 | 157.08 | 4,468,711 | -0.38(-0.24%) |
Nov 15, 2016 | 157.61 | 157.82 | 156.09 | 157.46 | 4,780,061 | -0.47(-0.30%) |
Nov 14, 2016 | 157.48 | 158.16 | 156.53 | 157.93 | 5,519,493 | +1.01(+0.64%) |
Nov 11, 2016 | 155.30 | 157.28 | 155.15 | 156.92 | 4,514,407 | +0.86(+0.55%) |
Nov 10, 2016 | 152.00 | 156.61 | 151.68 | 156.06 | 8,141,632 | +4.78(+3.16%) |
Nov 09, 2016 | 146.10 | 151.64 | 145.10 | 151.28 | 8,680,069 | +3.49(+2.36%) |
Nov 08, 2016 | 146.89 | 148.14 | 146.40 | 147.79 | 3,631,270 | +0.88(+0.60%) |
Nov 07, 2016 | 144.71 | 147.17 | 144.30 | 146.91 | 5,228,387 | +3.96(+2.77%) |
Nov 04, 2016 | 143.45 | 143.80 | 142.35 | 142.95 | 3,493,290 | -0.69(-0.48%) |
Nov 03, 2016 | 143.25 | 144.45 | 143.20 | 143.64 | 2,690,136 | +0.45(+0.31%) |
Nov 02, 2016 | 143.18 | 143.86 | 142.91 | 143.19 | 3,177,890 | -0.44(-0.31%) |
Nov 01, 2016 | 144.68 | 144.86 | 143.11 | 143.63 | 3,339,391 | -0.67(-0.46%) |
Oct 31, 2016 | 144.30 | 144.69 | 144.00 | 144.30 | 3,229,545 | +0.30(+0.21%) |
Oct 28, 2016 | 144.84 | 145.29 | 142.90 | 144.00 | 2,789,915 | -0.45(-0.31%) |
Oct 27, 2016 | 144.19 | 144.78 | 143.87 | 144.45 | 2,914,800 | +0.51(+0.35%) |
Oct 26, 2016 | 143.38 | 144.46 | 143.12 | 143.94 | 2,769,592 | +0.52(+0.36%) |
Oct 25, 2016 | 143.70 | 144.16 | 143.21 | 143.42 | 2,349,615 | -0.41(-0.29%) |
Oct 24, 2016 | 144.09 | 144.89 | 143.68 | 143.83 | 2,223,555 | +0.23(+0.16%) |
Oct 21, 2016 | 143.54 | 143.95 | 142.80 | 143.60 | 3,075,401 | -0.89(-0.62%) |
Oct 20, 2016 | 144.62 | 145.43 | 144.19 | 144.49 | 2,504,989 | -0.37(-0.26%) |
Oct 19, 2016 | 144.87 | 145.71 | 144.48 | 144.86 | 2,309,724 | +0.56(+0.39%) |
Oct 18, 2016 | 144.65 | 145.09 | 144.13 | 144.30 | 2,378,323 | +0.50(+0.35%) |
Oct 17, 2016 | 144.50 | 144.76 | 143.37 | 143.80 | 2,552,831 | -0.38(-0.26%) |
Oct 14, 2016 | 143.91 | 144.89 | 143.58 | 144.18 | 2,932,812 | +0.96(+0.67%) |
Oct 13, 2016 | 143.79 | 144.05 | 141.92 | 143.22 | 4,657,504 | -1.69(-1.17%) |
Oct 12, 2016 | 143.86 | 145.29 | 143.86 | 144.91 | 2,558,082 | +0.96(+0.67%) |
Oct 11, 2016 | 145.13 | 145.14 | 143.53 | 143.95 | 2,722,896 | -1.25(-0.86%) |
Oct 10, 2016 | 145.05 | 145.68 | 144.98 | 145.20 | 1,884,076 | +0.68(+0.47%) |
Oct 07, 2016 | 143.93 | 144.94 | 143.78 | 144.52 | 3,093,774 | +0.65(+0.45%) |
Oct 06, 2016 | 144.00 | 144.10 | 143.30 | 143.87 | 2,279,720 | -0.28(-0.19%) |
Oct 05, 2016 | 143.65 | 144.29 | 143.21 | 144.15 | 2,998,844 | +0.98(+0.68%) |
Oct 04, 2016 | 143.74 | 144.20 | 142.80 | 143.17 | 3,058,897 | -0.59(-0.41%) |
Oct 03, 2016 | 144.27 | 144.31 | 143.21 | 143.76 | 3,479,079 | -0.71(-0.49%) |
Sep 30, 2016 | 144.27 | 145.38 | 144.27 | 144.47 | 4,402,570 | +0.88(+0.61%) |
Sep 29, 2016 | 145.18 | 145.52 | 143.36 | 143.59 | 3,307,577 | -1.69(-1.16%) |
Sep 28, 2016 | 145.28 | 145.42 | 144.03 | 145.28 | 3,213,581 | -0.06(-0.04%) |
Sep 27, 2016 | 144.28 | 145.38 | 144.01 | 145.34 | 2,934,558 | +1.16(+0.80%) |
Sep 26, 2016 | 144.52 | 144.96 | 144.00 | 144.18 | 2,862,232 | -0.82(-0.57%) |
Sep 23, 2016 | 146.32 | 146.49 | 145.00 | 145.00 | 3,697,765 | -1.53(-1.04%) |
Sep 22, 2016 | 146.75 | 147.00 | 146.13 | 146.53 | 2,770,814 | +0.07(+0.05%) |
Sep 21, 2016 | 145.65 | 146.49 | 144.98 | 146.46 | 3,768,904 | +1.54(+1.06%) |
Sep 20, 2016 | 145.98 | 145.98 | 144.76 | 144.92 | 2,366,965 | -0.32(-0.22%) |
Sep 19, 2016 | 145.34 | 146.19 | 144.93 | 145.24 | 3,031,127 | +0.23(+0.16%) |
Sep 16, 2016 | 146.11 | 146.23 | 144.68 | 145.01 | 11,133,658 | -1.65(-1.13%) |
Sep 15, 2016 | 146.00 | 147.08 | 145.47 | 146.66 | 3,300,335 | +0.88(+0.60%) |
Sep 14, 2016 | 146.02 | 146.91 | 145.33 | 145.78 | 3,097,233 | -0.45(-0.31%) |
Sep 13, 2016 | 147.95 | 148.13 | 145.55 | 146.23 | 5,505,863 | -2.74(-1.84%) |
Sep 12, 2016 | 146.37 | 149.39 | 145.94 | 148.97 | 4,323,777 | +2.35(+1.60%) |
Sep 09, 2016 | 149.10 | 149.59 | 146.56 | 146.62 | 4,342,691 | -3.16(-2.11%) |
Sep 08, 2016 | 149.60 | 150.10 | 149.30 | 149.78 | 2,963,446 | +0.20(+0.13%) |
Sep 07, 2016 | 150.00 | 150.49 | 149.34 | 149.58 | 2,437,112 | -0.85(-0.57%) |
Sep 06, 2016 | 150.54 | 150.98 | 149.31 | 150.43 | 4,460,728 | -0.29(-0.19%) |
Sep 02, 2016 | 150.69 | 150.72 | 150.72 | 150.72 | 2,247,600 | +0.37(+0.25%) |
Sep 01, 2016 | 150.70 | 151.00 | 148.82 | 150.35 | 3,020,533 | -0.14(-0.09%) |
Aug 31, 2016 | 150.00 | 150.90 | 148.66 | 150.49 | 5,338,518 | +0.26(+0.17%) |
Aug 30, 2016 | 149.25 | 150.24 | 149.22 | 150.23 | 2,832,865 | +0.93(+0.62%) |
Aug 29, 2016 | 148.23 | 149.68 | 148.00 | 149.30 | 2,726,556 | +1.39(+0.94%) |
Aug 26, 2016 | 148.65 | 149.23 | 147.22 | 147.91 | 2,872,802 | -0.73(-0.49%) |
Aug 25, 2016 | 148.24 | 148.71 | 148.11 | 148.64 | 2,449,208 | +0.23(+0.15%) |
Aug 24, 2016 | 148.50 | 148.84 | 148.13 | 148.41 | 2,269,407 | -0.36(-0.24%) |
Aug 23, 2016 | 148.58 | 149.24 | 148.58 | 148.77 | 2,019,281 | +0.32(+0.22%) |
Aug 22, 2016 | 148.51 | 148.80 | 147.85 | 148.45 | 1,765,428 | -0.30(-0.20%) |
Aug 19, 2016 | 148.40 | 148.84 | 147.79 | 148.75 | 2,641,224 | -0.06(-0.04%) |
Aug 18, 2016 | 149.19 | 149.36 | 148.53 | 148.81 | 2,185,389 | -0.27(-0.18%) |
Aug 17, 2016 | 147.42 | 149.33 | 147.00 | 149.08 | 3,043,766 | +1.84(+1.25%) |
Aug 16, 2016 | 147.62 | 147.94 | 147.22 | 147.24 | 2,121,319 | -0.54(-0.37%) |
Aug 15, 2016 | 147.72 | 147.92 | 147.12 | 147.78 | 2,196,013 | +0.06(+0.04%) |
Aug 12, 2016 | 147.12 | 147.75 | 146.69 | 147.72 | 2,586,706 | -0.02(-0.01%) |
Aug 11, 2016 | 146.46 | 147.98 | 146.44 | 147.74 | 3,272,221 | +1.05(+0.72%) |
Aug 10, 2016 | 147.00 | 147.27 | 146.13 | 146.69 | 2,465,151 | -0.53(-0.36%) |
Aug 09, 2016 | 145.96 | 147.45 | 145.45 | 147.22 | 3,679,208 | +1.66(+1.14%) |
Aug 08, 2016 | 145.29 | 145.65 | 144.23 | 145.56 | 3,516,234 | -0.09(-0.06%) |
Aug 05, 2016 | 144.00 | 145.65 | 143.92 | 145.65 | 3,925,956 | +2.53(+1.77%) |
Aug 04, 2016 | 143.80 | 143.91 | 142.91 | 143.12 | 1,848,633 | -0.51(-0.36%) |
Aug 03, 2016 | 143.35 | 143.88 | 142.98 | 143.63 | 2,217,122 | +0.32(+0.22%) |
Aug 02, 2016 | 143.95 | 143.99 | 142.96 | 143.31 | 2,457,043 | -0.62(-0.43%) |
Aug 01, 2016 | 144.62 | 144.77 | 143.58 | 143.93 | 2,051,314 | -0.34(-0.24%) |
Jul 29, 2016 | 144.09 | 144.60 | 143.78 | 144.27 | 2,589,300 | -0.15(-0.10%) |
Jul 28, 2016 | 143.92 | 144.69 | 143.48 | 144.42 | 1,944,630 | +0.23(+0.16%) |
Jul 27, 2016 | 144.27 | 144.75 | 143.70 | 144.19 | 2,611,144 | -0.15(-0.10%) |
Jul 26, 2016 | 144.34 | 144.85 | 143.83 | 144.34 | 2,465,954 | +0.20(+0.14%) |
Jul 25, 2016 | 144.87 | 145.00 | 143.60 | 144.14 | 2,483,906 | -0.46(-0.32%) |
Jul 22, 2016 | 144.72 | 144.85 | 143.89 | 144.60 | 3,142,024 | +0.25(+0.17%) |
Jul 21, 2016 | 146.01 | 146.22 | 144.19 | 144.35 | 3,961,692 | -1.82(-1.25%) |
Jul 20, 2016 | 146.81 | 146.94 | 145.69 | 146.17 | 2,855,304 | -0.75(-0.51%) |
Jul 19, 2016 | 146.06 | 146.99 | 145.85 | 146.92 | 3,543,308 | +0.35(+0.24%) |
Jul 18, 2016 | 146.00 | 146.71 | 146.00 | 146.57 | 3,128,028 | +0.60(+0.41%) |
Jul 15, 2016 | 146.25 | 146.44 | 145.12 | 145.97 | 3,860,775 | +0.24(+0.16%) |
Jul 14, 2016 | 146.25 | 146.66 | 145.46 | 145.73 | 3,322,937 | -0.20(-0.14%) |
Jul 13, 2016 | 144.88 | 145.99 | 144.41 | 145.93 | 3,274,262 | +1.26(+0.87%) |
Jul 12, 2016 | 144.53 | 145.03 | 143.98 | 144.67 | 3,158,169 | +0.74(+0.51%) |
Jul 11, 2016 | 143.75 | 144.23 | 143.43 | 143.93 | 3,194,589 | +0.28(+0.19%) |
Jul 08, 2016 | 143.35 | 143.74 | 141.91 | 143.65 | 3,718,126 | +1.74(+1.23%) |
Jul 07, 2016 | 142.38 | 143.04 | 141.19 | 141.91 | 2,863,842 | -0.60(-0.42%) |
Jul 06, 2016 | 141.90 | 142.64 | 140.95 | 142.51 | 2,804,121 | +0.28(+0.20%) |
Jul 05, 2016 | 143.19 | 143.56 | 141.76 | 142.23 | 3,425,738 | -1.73(-1.20%) |