Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 230.75 | 231.83 | 229.67 | 230.74 | 1,306,410 | +0.73(+0.32%) |
Jun 29, 2017 | 232.60 | 232.60 | 228.31 | 230.01 | 1,089,016 | -2.74(-1.18%) |
Jun 28, 2017 | 231.96 | 233.49 | 231.37 | 232.75 | 1,150,082 | +1.82(+0.79%) |
Jun 27, 2017 | 232.16 | 232.90 | 230.92 | 230.92 | 890,913 | -1.56(-0.67%) |
Jun 26, 2017 | 233.70 | 235.39 | 232.30 | 232.48 | 1,067,325 | -0.78(-0.33%) |
Jun 23, 2017 | 232.75 | 233.96 | 232.75 | 233.26 | 1,235,416 | +0.17(+0.07%) |
Jun 22, 2017 | 235.00 | 235.81 | 233.04 | 233.09 | 834,966 | -2.13(-0.90%) |
Jun 21, 2017 | 235.79 | 236.23 | 234.56 | 235.21 | 964,179 | +0.08(+0.04%) |
Jun 20, 2017 | 235.18 | 236.87 | 234.72 | 235.13 | 1,164,176 | +0.49(+0.21%) |
Jun 19, 2017 | 234.18 | 236.45 | 233.88 | 234.64 | 1,280,184 | +0.99(+0.42%) |
Jun 16, 2017 | 234.50 | 234.62 | 233.29 | 233.65 | 1,549,094 | +0.15(+0.06%) |
Jun 15, 2017 | 232.52 | 234.03 | 230.88 | 233.50 | 743,226 | +0.52(+0.22%) |
Jun 14, 2017 | 231.15 | 234.66 | 231.07 | 232.98 | 997,265 | +1.61(+0.70%) |
Jun 13, 2017 | 230.15 | 231.85 | 228.97 | 231.37 | 768,422 | +1.22(+0.53%) |
Jun 12, 2017 | 230.24 | 230.42 | 227.52 | 230.14 | 1,005,758 | -0.09(-0.04%) |
Jun 09, 2017 | 230.78 | 232.06 | 229.91 | 230.24 | 1,229,212 | -0.51(-0.22%) |
Jun 08, 2017 | 231.64 | 229.96 | 230.75 | 1,343,157 | +0.20(+0.09%) | |
Jun 07, 2017 | 230.57 | 230.94 | 229.60 | 230.55 | 792,680 | +0.42(+0.18%) |
Jun 06, 2017 | 232.35 | 232.69 | 230.00 | 230.13 | 1,071,623 | -2.70(-1.16%) |
Jun 05, 2017 | 233.97 | 234.64 | 232.80 | 232.84 | 749,842 | -1.35(-0.58%) |
Jun 02, 2017 | 233.79 | 235.13 | 233.35 | 234.19 | 901,451 | +0.66(+0.28%) |
Jun 01, 2017 | 233.71 | 234.14 | 232.31 | 233.53 | 997,699 | -0.14(-0.06%) |
May 31, 2017 | 232.29 | 233.79 | 232.12 | 233.67 | 1,812,568 | +0.86(+0.37%) |
May 30, 2017 | 234.25 | 235.09 | 232.50 | 232.80 | 1,085,359 | -1.45(-0.62%) |
May 26, 2017 | 232.92 | 234.54 | 232.51 | 234.25 | 1,034,885 | +1.31(+0.56%) |
May 25, 2017 | 232.06 | 233.16 | 231.70 | 232.94 | 1,010,263 | +1.66(+0.72%) |
May 24, 2017 | 229.76 | 231.70 | 229.67 | 231.28 | 1,056,077 | +1.40(+0.61%) |
May 23, 2017 | 229.58 | 230.09 | 228.01 | 229.88 | 1,059,177 | +1.10(+0.48%) |
May 22, 2017 | 231.89 | 231.89 | 228.11 | 228.78 | 1,938,778 | +3.50(+1.55%) |
May 19, 2017 | 221.90 | 225.35 | 221.42 | 225.28 | 1,518,533 | +4.52(+2.05%) |
May 18, 2017 | 221.77 | 222.15 | 219.68 | 220.76 | 1,508,602 | -1.59(-0.71%) |
May 17, 2017 | 224.34 | 223.58 | 222.08 | 222.35 | 1,142,110 | -1.99(-0.89%) |
May 16, 2017 | 224.69 | 225.67 | 224.16 | 224.34 | 744,469 | -0.58(-0.26%) |
May 15, 2017 | 224.03 | 225.02 | 223.84 | 224.92 | 746,553 | +0.90(+0.40%) |
May 12, 2017 | 223.73 | 224.38 | 223.60 | 224.02 | 726,162 | -0.69(-0.31%) |
May 11, 2017 | 223.92 | 224.84 | 223.14 | 224.70 | 733,103 | +0.29(+0.13%) |
May 10, 2017 | 225.35 | 226.04 | 223.12 | 224.41 | 1,131,990 | -1.76(-0.78%) |
May 09, 2017 | 225.45 | 226.46 | 224.85 | 226.17 | 1,087,264 | +1.13(+0.50%) |
May 08, 2017 | 225.39 | 226.28 | 224.71 | 225.04 | 817,143 | -0.44(-0.19%) |
May 05, 2017 | 223.54 | 225.54 | 223.15 | 225.48 | 984,084 | +2.08(+0.93%) |
May 04, 2017 | 222.87 | 223.56 | 222.03 | 223.40 | 836,861 | +0.75(+0.34%) |
May 03, 2017 | 221.94 | 222.94 | 221.49 | 222.65 | 770,762 | +0.09(+0.04%) |
May 02, 2017 | 221.48 | 222.87 | 221.32 | 222.56 | 892,553 | +0.88(+0.39%) |
May 01, 2017 | 222.60 | 223.07 | 221.63 | 221.68 | 1,019,170 | -0.84(-0.38%) |
Apr 28, 2017 | 223.86 | 224.25 | 221.84 | 222.52 | 1,215,944 | -1.40(-0.62%) |
Apr 27, 2017 | 223.67 | 225.26 | 222.93 | 223.92 | 1,154,964 | +0.65(+0.29%) |
Apr 26, 2017 | 223.46 | 225.05 | 222.60 | 223.27 | 1,788,669 | +0.27(+0.12%) |
Apr 25, 2017 | 226.20 | 226.69 | 221.06 | 222.99 | 3,588,778 | -5.11(-2.24%) |
Apr 24, 2017 | 227.55 | 228.46 | 226.54 | 228.10 | 1,330,530 | +2.58(+1.14%) |
Apr 21, 2017 | 224.79 | 226.69 | 224.63 | 225.53 | 1,156,996 | +1.02(+0.46%) |
Apr 20, 2017 | 223.10 | 225.62 | 222.70 | 224.50 | 986,340 | +1.83(+0.82%) |
Apr 19, 2017 | 222.72 | 223.02 | 221.88 | 222.67 | 988,872 | +0.70(+0.32%) |
Apr 18, 2017 | 222.88 | 223.56 | 221.51 | 221.97 | 923,793 | -0.91(-0.41%) |
Apr 17, 2017 | 221.43 | 222.89 | 221.25 | 222.88 | 982,800 | +1.55(+0.70%) |
Apr 13, 2017 | 221.44 | 223.21 | 221.32 | 221.32 | 925,148 | -0.42(-0.19%) |
Apr 12, 2017 | 222.89 | 223.37 | 221.36 | 221.75 | 1,156,869 | -1.45(-0.65%) |
Apr 11, 2017 | 222.15 | 223.41 | 221.47 | 223.20 | 901,440 | +1.02(+0.46%) |
Apr 10, 2017 | 223.13 | 224.10 | 222.01 | 222.18 | 955,578 | -0.99(-0.44%) |
Apr 07, 2017 | 224.91 | 224.91 | 221.47 | 223.17 | 1,236,105 | +2.58(+1.17%) |
Apr 06, 2017 | 220.39 | 221.15 | 219.94 | 220.59 | 896,650 | +0.11(+0.05%) |
Apr 05, 2017 | 222.84 | 223.76 | 220.34 | 220.48 | 1,149,741 | -2.13(-0.96%) |
Apr 04, 2017 | 221.77 | 223.02 | 221.53 | 222.61 | 687,793 | +0.73(+0.33%) |
Apr 03, 2017 | 221.00 | 222.40 | 220.79 | 221.89 | 967,620 | +0.89(+0.40%) |
Mar 31, 2017 | 223.37 | 223.37 | 221.00 | 221.00 | 1,470,558 | -2.43(-1.09%) |
Mar 30, 2017 | 221.79 | 223.75 | 221.50 | 223.42 | 681,134 | +1.90(+0.86%) |
Mar 29, 2017 | 222.09 | 222.09 | 220.71 | 221.52 | 985,612 | -0.73(-0.33%) |
Mar 28, 2017 | 220.19 | 223.63 | 219.69 | 222.25 | 1,236,721 | +1.62(+0.73%) |
Mar 27, 2017 | 219.38 | 221.23 | 218.06 | 220.63 | 1,204,098 | -0.22(-0.10%) |
Mar 24, 2017 | 222.84 | 222.96 | 220.27 | 220.85 | 1,054,080 | -1.72(-0.77%) |
Mar 23, 2017 | 222.50 | 224.19 | 222.13 | 222.56 | 973,915 | +0.07(+0.03%) |
Mar 22, 2017 | 222.01 | 223.21 | 221.25 | 222.50 | 1,236,552 | +0.35(+0.16%) |
Mar 21, 2017 | 224.92 | 225.47 | 221.62 | 222.15 | 1,646,306 | -2.50(-1.11%) |
Mar 20, 2017 | 224.76 | 226.75 | 224.32 | 224.65 | 1,604,423 | +0.04(+0.02%) |
Mar 17, 2017 | 221.97 | 224.78 | 221.57 | 224.61 | 2,576,352 | +3.34(+1.51%) |
Mar 16, 2017 | 223.54 | 223.54 | 220.61 | 221.28 | 1,188,044 | -1.24(-0.56%) |
Mar 15, 2017 | 221.32 | 222.87 | 221.12 | 222.51 | 906,345 | +1.19(+0.54%) |
Mar 14, 2017 | 222.09 | 222.28 | 220.81 | 221.32 | 849,610 | -0.98(-0.44%) |
Mar 13, 2017 | 221.75 | 222.37 | 221.33 | 222.31 | 991,871 | +0.44(+0.20%) |
Mar 10, 2017 | 222.89 | 222.89 | 220.72 | 221.87 | 832,296 | -0.02(-0.01%) |
Mar 09, 2017 | 221.32 | 222.15 | 220.94 | 221.89 | 883,235 | +0.79(+0.36%) |
Mar 08, 2017 | 222.15 | 222.19 | 220.75 | 221.09 | 993,042 | -1.09(-0.49%) |
Mar 07, 2017 | 220.75 | 222.46 | 220.75 | 222.18 | 1,070,695 | +1.09(+0.49%) |
Mar 06, 2017 | 220.85 | 221.72 | 220.33 | 221.09 | 942,438 | -0.03(-0.01%) |
Mar 03, 2017 | 220.56 | 221.60 | 219.88 | 221.13 | 935,316 | +0.64(+0.29%) |
Mar 02, 2017 | 222.15 | 222.15 | 219.85 | 220.49 | 1,155,390 | -1.15(-0.52%) |
Mar 01, 2017 | 222.22 | 222.98 | 220.77 | 221.64 | 1,362,756 | +1.49(+0.68%) |
Feb 28, 2017 | 222.68 | 222.75 | 220.04 | 220.15 | 2,481,316 | -2.30(-1.03%) |
Feb 27, 2017 | 218.85 | 222.98 | 218.19 | 222.45 | 1,816,503 | +4.28(+1.96%) |
Feb 24, 2017 | 217.00 | 218.17 | 215.86 | 218.17 | 1,132,941 | +0.94(+0.43%) |
Feb 23, 2017 | 218.42 | 218.42 | 216.34 | 217.23 | 1,229,232 | -0.88(-0.40%) |
Feb 22, 2017 | 217.35 | 218.19 | 216.70 | 218.10 | 868,782 | +0.21(+0.10%) |
Feb 21, 2017 | 217.19 | 218.23 | 216.69 | 217.89 | 1,167,118 | +0.25(+0.12%) |
Feb 17, 2017 | 217.64 | 217.64 | 217.64 | 0 | +0.02(+0.01%) | |
Feb 16, 2017 | 216.46 | 217.68 | 215.49 | 217.62 | 1,047,310 | +1.53(+0.71%) |
Feb 15, 2017 | 214.89 | 216.33 | 214.13 | 216.09 | 1,296,998 | +0.74(+0.34%) |
Feb 14, 2017 | 215.04 | 215.84 | 214.77 | 215.35 | 1,004,887 | +0.17(+0.08%) |
Feb 13, 2017 | 214.11 | 215.80 | 214.09 | 215.18 | 1,105,549 | +1.48(+0.69%) |
Feb 10, 2017 | 212.00 | 214.00 | 211.61 | 213.70 | 913,696 | +1.93(+0.91%) |
Feb 09, 2017 | 210.57 | 212.46 | 210.62 | 211.77 | 1,060,278 | +1.20(+0.57%) |
Feb 08, 2017 | 210.73 | 211.45 | 210.30 | 210.57 | 1,186,818 | +0.30(+0.14%) |
Feb 07, 2017 | 209.97 | 211.03 | 209.62 | 210.27 | 1,192,153 | +0.87(+0.42%) |
Feb 06, 2017 | 208.68 | 210.85 | 208.42 | 209.40 | 1,195,842 | +0.70(+0.33%) |
Feb 03, 2017 | 207.24 | 210.34 | 206.28 | 208.71 | 2,199,076 | +2.04(+0.99%) |
Feb 02, 2017 | 205.78 | 206.82 | 205.33 | 206.66 | 1,273,588 | +0.88(+0.43%) |
Feb 01, 2017 | 205.73 | 207.15 | 205.03 | 205.78 | 1,475,375 | -0.35(-0.17%) |
Jan 31, 2017 | 206.95 | 207.10 | 205.01 | 206.14 | 1,556,117 | -1.23(-0.59%) |
Jan 30, 2017 | 209.00 | 210.20 | 206.59 | 207.37 | 1,873,727 | -0.55(-0.26%) |
Jan 27, 2017 | 209.13 | 212.53 | 205.15 | 207.92 | 3,167,259 | -1.20(-0.58%) |
Jan 26, 2017 | 205.05 | 209.14 | 204.68 | 209.12 | 2,385,644 | +3.26(+1.58%) |
Jan 25, 2017 | 207.56 | 208.60 | 203.41 | 205.87 | 2,840,383 | -1.57(-0.76%) |
Jan 24, 2017 | 205.36 | 207.88 | 204.24 | 207.43 | 3,639,242 | -3.75(-1.77%) |
Jan 23, 2017 | 211.73 | 213.04 | 209.16 | 211.18 | 1,957,455 | -0.21(-0.10%) |
Jan 20, 2017 | 211.58 | 211.67 | 210.05 | 211.39 | 1,444,098 | +0.57(+0.27%) |
Jan 19, 2017 | 209.62 | 211.15 | 209.30 | 210.81 | 1,312,202 | +2.43(+1.17%) |
Jan 18, 2017 | 208.41 | 208.93 | 207.46 | 208.38 | 1,128,203 | -0.04(-0.02%) |
Jan 17, 2017 | 207.88 | 208.61 | 206.74 | 208.43 | 1,745,307 | -0.34(-0.16%) |
Jan 13, 2017 | 208.76 | 208.76 | 208.76 | 0 | +1.57(+0.76%) | |
Jan 12, 2017 | 209.07 | 209.42 | 206.12 | 207.20 | 1,406,181 | -2.06(-0.98%) |
Jan 11, 2017 | 210.21 | 210.79 | 206.45 | 209.25 | 1,967,609 | -0.85(-0.41%) |
Jan 10, 2017 | 211.74 | 212.40 | 210.11 | 210.11 | 1,397,486 | -1.34(-0.64%) |
Jan 09, 2017 | 211.61 | 212.42 | 211.14 | 211.45 | 1,301,025 | -0.03(-0.02%) |
Jan 06, 2017 | 209.54 | 212.08 | 209.54 | 211.49 | 1,519,696 | +1.53(+0.73%) |
Jan 05, 2017 | 208.63 | 211.62 | 208.41 | 209.95 | 1,559,944 | +1.63(+0.78%) |
Jan 04, 2017 | 208.41 | 209.07 | 207.79 | 208.32 | 1,313,904 | +0.56(+0.27%) |
Jan 03, 2017 | 206.03 | 208.42 | 205.67 | 207.76 | 2,033,274 | +2.76(+1.35%) |
Dec 30, 2016 | 205.00 | 205.00 | 205.00 | 0 | -0.53(-0.26%) | |
Dec 29, 2016 | 205.20 | 206.62 | 204.60 | 205.53 | 1,098,405 | +0.83(+0.40%) |
Dec 28, 2016 | 205.41 | 205.87 | 203.83 | 204.70 | 1,228,505 | -1.05(-0.51%) |
Dec 27, 2016 | 205.69 | 206.48 | 205.21 | 205.75 | 961,740 | +1.04(+0.51%) |
Dec 23, 2016 | 204.71 | 204.71 | 204.71 | 0 | -2.63(-1.27%) | |
Dec 22, 2016 | 206.70 | 207.92 | 205.95 | 207.34 | 1,002,706 | +0.23(+0.11%) |
Dec 21, 2016 | 208.74 | 208.74 | 206.92 | 207.11 | 996,747 | -0.99(-0.48%) |
Dec 20, 2016 | 206.84 | 208.15 | 206.77 | 208.11 | 1,097,544 | +1.27(+0.61%) |
Dec 19, 2016 | 204.67 | 207.06 | 204.67 | 206.84 | 1,274,802 | +1.72(+0.84%) |
Dec 16, 2016 | 206.10 | 207.34 | 204.25 | 205.11 | 2,606,824 | -0.47(-0.23%) |
Dec 15, 2016 | 206.97 | 207.76 | 205.38 | 205.58 | 2,261,828 | -1.35(-0.65%) |
Dec 14, 2016 | 206.94 | 209.01 | 206.75 | 206.93 | 2,248,656 | +0.50(+0.24%) |
Dec 13, 2016 | 208.88 | 209.56 | 205.25 | 206.43 | 3,049,503 | -1.17(-0.56%) |
Dec 12, 2016 | 206.51 | 208.08 | 201.36 | 207.60 | 8,631,420 | -5.26(-2.47%) |
Dec 09, 2016 | 212.10 | 213.43 | 211.66 | 212.86 | 1,885,076 | +0.23(+0.11%) |
Dec 08, 2016 | 218.48 | 218.48 | 212.11 | 212.63 | 3,373,765 | -5.85(-2.68%) |
Dec 07, 2016 | 218.23 | 218.99 | 216.82 | 218.48 | 1,547,675 | +0.31(+0.14%) |
Dec 06, 2016 | 218.03 | 218.82 | 216.54 | 218.17 | 1,391,657 | -0.76(-0.35%) |
Dec 05, 2016 | 220.59 | 221.37 | 218.42 | 218.93 | 1,546,999 | -0.57(-0.26%) |
Dec 02, 2016 | 218.65 | 219.93 | 218.18 | 219.50 | 1,330,154 | +1.00(+0.46%) |
Dec 01, 2016 | 217.59 | 218.60 | 216.78 | 218.50 | 1,066,691 | +0.94(+0.43%) |
Nov 30, 2016 | 219.44 | 219.77 | 217.56 | 217.56 | 1,789,703 | -1.09(-0.50%) |
Nov 29, 2016 | 216.94 | 219.62 | 216.29 | 218.65 | 1,474,615 | +2.03(+0.94%) |
Nov 28, 2016 | 216.46 | 216.86 | 215.75 | 216.62 | 1,642,707 | +0.01(+0.00%) |
Nov 25, 2016 | 216.14 | 217.08 | 215.58 | 216.61 | 802,383 | +1.24(+0.57%) |
Nov 23, 2016 | 215.37 | 215.37 | 215.37 | 0 | -0.21(-0.10%) | |
Nov 22, 2016 | 215.45 | 216.38 | 214.57 | 215.59 | 1,527,964 | +1.01(+0.47%) |
Nov 21, 2016 | 215.09 | 215.32 | 213.94 | 214.57 | 1,185,316 | +0.27(+0.13%) |
Nov 18, 2016 | 214.35 | 215.42 | 213.08 | 214.31 | 1,469,642 | -0.15(-0.07%) |
Nov 17, 2016 | 214.64 | 215.43 | 213.74 | 214.46 | 1,122,323 | -0.06(-0.03%) |
Nov 16, 2016 | 216.57 | 216.81 | 212.98 | 214.52 | 1,797,370 | -2.10(-0.97%) |
Nov 15, 2016 | 218.95 | 219.72 | 213.30 | 216.62 | 2,473,177 | -1.07(-0.49%) |
Nov 14, 2016 | 212.79 | 218.15 | 212.44 | 217.69 | 3,013,406 | +6.57(+3.11%) |
Nov 11, 2016 | 210.13 | 211.57 | 207.77 | 211.11 | 2,458,864 | +1.55(+0.74%) |
Nov 10, 2016 | 209.75 | 210.31 | 205.90 | 209.57 | 3,225,264 | +3.10(+1.50%) |
Nov 09, 2016 | 209.01 | 209.74 | 203.64 | 206.46 | 5,136,649 | +11.62(+5.97%) |
Nov 08, 2016 | 194.68 | 196.24 | 194.36 | 194.84 | 1,544,710 | -0.06(-0.03%) |
Nov 07, 2016 | 195.36 | 195.43 | 193.48 | 194.90 | 1,689,189 | +2.44(+1.27%) |
Nov 04, 2016 | 194.56 | 195.25 | 192.41 | 192.47 | 1,856,402 | -1.97(-1.01%) |
Nov 03, 2016 | 197.57 | 198.27 | 193.14 | 194.44 | 2,080,654 | -5.22(-2.62%) |
Nov 02, 2016 | 199.53 | 201.73 | 198.92 | 199.66 | 1,171,334 | +0.11(+0.05%) |
Nov 01, 2016 | 201.35 | 201.35 | 198.94 | 199.56 | 1,327,257 | -1.14(-0.57%) |
Oct 31, 2016 | 202.21 | 202.67 | 200.12 | 200.69 | 1,621,406 | -1.32(-0.65%) |
Oct 28, 2016 | 202.60 | 203.78 | 201.76 | 202.01 | 1,373,753 | -0.43(-0.21%) |
Oct 27, 2016 | 203.87 | 204.65 | 202.06 | 202.45 | 1,589,016 | -1.27(-0.62%) |
Oct 26, 2016 | 202.50 | 205.27 | 201.60 | 203.72 | 2,593,182 | +0.68(+0.33%) |
Oct 25, 2016 | 196.38 | 203.47 | 194.39 | 203.04 | 3,843,628 | +13.93(+7.37%) |
Oct 24, 2016 | 188.57 | 189.38 | 188.10 | 189.11 | 1,601,918 | +1.34(+0.71%) |
Oct 21, 2016 | 188.22 | 188.30 | 186.13 | 187.78 | 1,906,678 | -1.07(-0.57%) |
Oct 20, 2016 | 189.10 | 189.56 | 187.94 | 188.84 | 1,132,804 | -0.41(-0.22%) |
Oct 19, 2016 | 189.86 | 190.40 | 188.64 | 189.25 | 1,218,496 | -0.38(-0.20%) |
Oct 18, 2016 | 190.85 | 195.17 | 189.45 | 189.62 | 1,065,475 | +0.02(+0.01%) |
Oct 17, 2016 | 189.53 | 190.88 | 189.47 | 189.61 | 973,875 | +0.16(+0.09%) |
Oct 14, 2016 | 190.11 | 190.68 | 188.92 | 189.45 | 1,327,118 | -0.34(-0.18%) |
Oct 13, 2016 | 188.70 | 190.14 | 188.21 | 189.79 | 1,365,270 | +0.73(+0.38%) |
Oct 12, 2016 | 188.92 | 189.89 | 188.47 | 189.06 | 1,542,253 | +0.20(+0.11%) |
Oct 11, 2016 | 189.80 | 190.31 | 188.69 | 188.86 | 1,302,001 | -1.17(-0.62%) |
Oct 10, 2016 | 190.46 | 191.37 | 189.89 | 190.03 | 1,215,595 | -0.20(-0.10%) |
Oct 07, 2016 | 189.96 | 190.60 | 188.63 | 190.23 | 2,681,261 | -0.97(-0.51%) |
Oct 06, 2016 | 193.05 | 193.07 | 191.00 | 191.20 | 2,332,381 | -1.53(-0.79%) |
Oct 05, 2016 | 194.72 | 194.72 | 192.65 | 192.73 | 1,438,863 | -0.41(-0.21%) |
Oct 04, 2016 | 196.28 | 196.35 | 192.65 | 193.14 | 1,730,459 | -2.83(-1.45%) |
Oct 03, 2016 | 194.45 | 196.56 | 193.49 | 195.97 | 1,643,806 | +0.70(+0.36%) |
Sep 30, 2016 | 197.99 | 198.32 | 193.32 | 195.27 | 2,658,252 | -2.13(-1.08%) |
Sep 29, 2016 | 200.45 | 200.45 | 196.28 | 197.40 | 1,391,999 | -2.78(-1.39%) |
Sep 28, 2016 | 200.49 | 201.17 | 199.46 | 200.18 | 1,660,387 | -0.03(-0.02%) |
Sep 27, 2016 | 200.42 | 201.22 | 199.81 | 200.21 | 1,161,993 | +0.21(+0.11%) |
Sep 26, 2016 | 200.15 | 201.59 | 199.58 | 200.00 | 1,081,179 | -0.25(-0.13%) |
Sep 23, 2016 | 200.45 | 200.82 | 199.28 | 200.25 | 1,054,262 | -0.64(-0.32%) |
Sep 22, 2016 | 199.53 | 201.22 | 199.36 | 200.89 | 1,440,018 | +2.28(+1.15%) |
Sep 21, 2016 | 196.43 | 198.65 | 196.00 | 198.61 | 2,038,407 | +2.72(+1.39%) |
Sep 20, 2016 | 196.60 | 197.32 | 195.89 | 195.89 | 1,237,399 | -0.33(-0.17%) |
Sep 19, 2016 | 194.93 | 197.04 | 194.75 | 196.22 | 1,788,166 | +2.79(+1.44%) |
Sep 16, 2016 | 194.21 | 194.39 | 193.26 | 193.42 | 3,551,422 | -1.34(-0.69%) |
Sep 15, 2016 | 193.39 | 195.08 | 192.81 | 194.76 | 1,563,520 | +1.37(+0.71%) |
Sep 14, 2016 | 193.39 | 194.69 | 192.98 | 193.39 | 1,834,652 | +0.00(+0.00%) |
Sep 13, 2016 | 193.60 | 194.46 | 193.05 | 193.39 | 1,975,288 | -1.13(-0.58%) |
Sep 12, 2016 | 192.65 | 195.09 | 191.65 | 194.52 | 2,236,762 | +0.70(+0.36%) |
Sep 09, 2016 | 195.61 | 196.02 | 193.78 | 193.82 | 1,932,481 | -3.01(-1.53%) |
Sep 08, 2016 | 195.90 | 197.33 | 195.50 | 196.83 | 1,533,683 | +0.21(+0.11%) |
Sep 07, 2016 | 197.26 | 197.94 | 196.44 | 196.61 | 1,529,448 | -1.33(-0.67%) |
Sep 06, 2016 | 198.95 | 199.16 | 197.34 | 197.94 | 1,964,701 | -0.26(-0.13%) |
Sep 02, 2016 | 198.55 | 198.20 | 198.20 | 198.20 | 1,832,489 | -0.24(-0.12%) |
Sep 01, 2016 | 198.05 | 198.63 | 197.05 | 198.44 | 1,641,472 | +0.52(+0.26%) |
Aug 31, 2016 | 194.68 | 198.45 | 194.36 | 197.92 | 3,548,119 | +2.87(+1.47%) |
Aug 30, 2016 | 197.66 | 198.19 | 194.56 | 195.05 | 2,317,047 | -2.61(-1.32%) |
Aug 29, 2016 | 198.22 | 199.10 | 197.45 | 197.66 | 2,023,945 | -0.11(-0.06%) |
Aug 26, 2016 | 201.46 | 202.11 | 197.13 | 197.77 | 5,805,555 | -3.31(-1.65%) |
Aug 25, 2016 | 200.34 | 202.42 | 199.03 | 201.08 | 5,418,388 | +0.33(+0.17%) |
Aug 24, 2016 | 201.26 | 202.07 | 198.06 | 200.75 | 13,051,871 | -1.32(-0.65%) |
Aug 23, 2016 | 206.51 | 206.51 | 200.76 | 202.07 | 13,135,892 | -3.60(-1.75%) |
Aug 22, 2016 | 205.80 | 207.46 | 205.30 | 205.67 | 4,685,618 | +0.06(+0.03%) |
Aug 19, 2016 | 206.09 | 206.31 | 204.45 | 205.60 | 2,982,355 | -1.05(-0.51%) |
Aug 18, 2016 | 206.83 | 207.08 | 205.59 | 206.65 | 3,208,950 | -0.18(-0.09%) |
Aug 17, 2016 | 207.69 | 208.34 | 203.52 | 206.83 | 5,414,922 | -0.91(-0.44%) |
Aug 16, 2016 | 214.59 | 215.25 | 205.86 | 207.75 | 9,744,766 | -7.87(-3.65%) |
Aug 15, 2016 | 213.77 | 215.97 | 213.76 | 215.62 | 11,301,591 | +1.90(+0.89%) |
Aug 12, 2016 | 212.37 | 214.68 | 211.71 | 213.72 | 17,257,116 | +1.30(+0.61%) |
Aug 11, 2016 | 211.57 | 213.65 | 210.48 | 212.41 | 15,633,666 | +1.00(+0.47%) |
Aug 10, 2016 | 210.21 | 212.06 | 209.61 | 211.41 | 11,822,594 | +0.52(+0.25%) |
Aug 09, 2016 | 210.71 | 211.40 | 209.70 | 210.89 | 12,236,528 | +0.38(+0.18%) |
Aug 08, 2016 | 210.36 | 211.87 | 209.38 | 210.51 | 10,806,555 | -0.08(-0.04%) |
Aug 05, 2016 | 209.66 | 210.59 | 208.44 | 210.59 | 5,460,699 | +2.06(+0.99%) |
Aug 04, 2016 | 208.46 | 209.37 | 207.24 | 208.54 | 7,070,306 | +0.73(+0.35%) |
Aug 03, 2016 | 208.34 | 208.54 | 206.11 | 207.81 | 8,438,269 | -0.12(-0.06%) |
Aug 02, 2016 | 205.64 | 208.30 | 204.48 | 207.93 | 5,896,783 | +1.75(+0.85%) |
Aug 01, 2016 | 204.40 | 206.25 | 204.13 | 206.18 | 3,438,863 | +1.71(+0.83%) |
Jul 29, 2016 | 205.91 | 206.16 | 204.45 | 204.48 | 2,692,277 | -1.47(-0.72%) |
Jul 28, 2016 | 205.67 | 206.22 | 203.93 | 205.95 | 3,356,967 | +0.32(+0.15%) |
Jul 27, 2016 | 206.69 | 207.12 | 204.72 | 205.63 | 3,205,295 | -0.49(-0.24%) |
Jul 26, 2016 | 206.81 | 207.50 | 205.37 | 206.12 | 2,622,154 | -0.69(-0.34%) |
Jul 25, 2016 | 207.79 | 208.16 | 206.09 | 206.81 | 1,601,761 | -1.37(-0.66%) |
Jul 22, 2016 | 205.99 | 208.33 | 204.74 | 208.18 | 2,304,614 | +2.56(+1.25%) |
Jul 21, 2016 | 208.33 | 208.33 | 203.56 | 205.62 | 3,390,010 | -2.05(-0.99%) |
Jul 20, 2016 | 209.81 | 210.21 | 207.03 | 207.66 | 4,155,463 | -1.85(-0.88%) |
Jul 19, 2016 | 209.18 | 213.09 | 203.97 | 209.52 | 6,155,174 | +2.16(+1.04%) |
Jul 18, 2016 | 208.56 | 208.98 | 206.56 | 207.36 | 2,899,238 | -0.56(-0.27%) |
Jul 15, 2016 | 208.02 | 208.43 | 207.20 | 207.92 | 4,277,405 | +0.79(+0.38%) |
Jul 14, 2016 | 208.09 | 208.69 | 206.07 | 207.12 | 4,108,701 | +0.08(+0.04%) |
Jul 13, 2016 | 206.40 | 207.48 | 206.25 | 207.04 | 5,910,055 | +0.97(+0.47%) |
Jul 12, 2016 | 206.83 | 207.43 | 205.53 | 206.07 | 5,151,481 | +0.25(+0.12%) |
Jul 11, 2016 | 204.19 | 207.40 | 203.82 | 205.82 | 7,832,540 | +2.01(+0.99%) |
Jul 08, 2016 | 202.90 | 204.12 | 201.06 | 203.81 | 1,338,368 | +1.72(+0.85%) |
Jul 07, 2016 | 202.45 | 203.25 | 201.14 | 202.08 | 1,188,084 | -0.25(-0.12%) |
Jul 06, 2016 | 203.04 | 203.34 | 200.55 | 202.33 | 1,714,797 | +0.46(+0.23%) |
Jul 05, 2016 | 201.30 | 202.58 | 200.99 | 201.87 | 1,640,851 | +0.13(+0.06%) |