Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 192.38 | 193.44 | 191.80 | 192.80 | 2,600,200 | +1.14(+0.59%) |
Aug 30, 2017 | 189.79 | 193.21 | 189.65 | 191.66 | 2,797,269 | +2.12(+1.12%) |
Aug 29, 2017 | 187.22 | 189.69 | 185.91 | 189.54 | 2,748,976 | +0.31(+0.16%) |
Aug 28, 2017 | 191.43 | 191.58 | 187.95 | 189.23 | 3,075,688 | -1.82(-0.95%) |
Aug 25, 2017 | 193.14 | 190.76 | 191.05 | 2,599,608 | -0.45(-0.23%) | |
Aug 24, 2017 | 192.17 | 192.85 | 191.16 | 191.50 | 2,635,184 | +0.22(+0.11%) |
Aug 23, 2017 | 190.56 | 193.06 | 190.07 | 191.28 | 2,989,385 | -0.72(-0.38%) |
Aug 22, 2017 | 190.53 | 192.18 | 190.07 | 192.00 | 2,353,598 | +2.40(+1.26%) |
Aug 21, 2017 | 190.99 | 190.99 | 188.25 | 189.61 | 2,565,249 | -1.17(-0.61%) |
Aug 18, 2017 | 189.61 | 192.44 | 189.40 | 190.78 | 3,667,232 | +0.63(+0.33%) |
Aug 17, 2017 | 192.69 | 194.07 | 189.88 | 190.15 | 4,029,240 | -3.60(-1.86%) |
Aug 16, 2017 | 196.02 | 196.67 | 193.22 | 193.75 | 2,787,459 | -1.70(-0.87%) |
Aug 15, 2017 | 197.15 | 198.04 | 195.37 | 195.45 | 2,174,079 | +0.20(+0.10%) |
Aug 14, 2017 | 194.40 | 197.37 | 194.34 | 195.25 | 2,638,204 | +2.76(+1.43%) |
Aug 11, 2017 | 193.28 | 194.67 | 191.21 | 192.49 | 3,442,815 | -1.16(-0.60%) |
Aug 10, 2017 | 196.68 | 197.05 | 193.62 | 193.65 | 3,870,970 | -4.73(-2.38%) |
Aug 09, 2017 | 197.79 | 198.80 | 196.71 | 198.38 | 2,993,972 | -0.89(-0.45%) |
Aug 08, 2017 | 199.58 | 202.53 | 198.98 | 199.28 | 3,868,384 | -0.75(-0.37%) |
Aug 07, 2017 | 197.35 | 200.21 | 196.91 | 200.03 | 4,436,264 | +2.69(+1.36%) |
Aug 04, 2017 | 194.13 | 197.34 | 193.28 | 197.34 | 3,959,531 | +4.98(+2.59%) |
Aug 03, 2017 | 194.08 | 194.72 | 192.34 | 192.36 | 2,452,725 | -1.96(-1.01%) |
Aug 02, 2017 | 194.43 | 195.57 | 193.71 | 194.31 | 2,169,662 | -0.63(-0.32%) |
Aug 01, 2017 | 195.02 | 196.33 | 194.79 | 194.94 | 3,477,351 | +1.43(+0.74%) |
Jul 31, 2017 | 192.32 | 193.65 | 191.55 | 193.51 | 2,328,466 | +1.48(+0.77%) |
Jul 28, 2017 | 190.45 | 192.08 | 189.67 | 192.03 | 2,891,602 | +1.83(+0.96%) |
Jul 27, 2017 | 190.51 | 191.26 | 189.30 | 190.20 | 3,274,998 | -0.66(-0.35%) |
Jul 26, 2017 | 191.03 | 192.14 | 190.54 | 190.86 | 3,251,678 | +0.58(+0.30%) |
Jul 25, 2017 | 189.22 | 191.40 | 189.09 | 190.29 | 4,086,487 | +2.92(+1.56%) |
Jul 24, 2017 | 188.02 | 188.70 | 187.21 | 187.37 | 3,688,371 | -1.72(-0.91%) |
Jul 21, 2017 | 190.55 | 190.91 | 188.29 | 189.09 | 4,013,418 | -1.82(-0.95%) |
Jul 20, 2017 | 193.01 | 190.31 | 190.91 | 4,072,628 | -0.49(-0.26%) | |
Jul 19, 2017 | 191.43 | 192.54 | 190.36 | 191.40 | 5,687,332 | -0.38(-0.20%) |
Jul 18, 2017 | 195.37 | 197.83 | 191.30 | 191.77 | 7,452,062 | -5.11(-2.60%) |
Jul 17, 2017 | 196.43 | 197.21 | 195.12 | 196.88 | 2,968,151 | +0.57(+0.29%) |
Jul 14, 2017 | 195.13 | 197.18 | 193.31 | 196.32 | 4,312,625 | -1.55(-0.78%) |
Jul 13, 2017 | 195.28 | 198.07 | 194.90 | 197.86 | 3,321,248 | +2.59(+1.32%) |
Jul 12, 2017 | 194.43 | 196.68 | 194.14 | 195.28 | 2,989,354 | +0.38(+0.19%) |
Jul 11, 2017 | 194.12 | 195.76 | 192.94 | 194.90 | 3,193,761 | +0.95(+0.49%) |
Jul 10, 2017 | 192.60 | 195.23 | 192.33 | 193.95 | 2,744,913 | +0.48(+0.25%) |
Jul 07, 2017 | 196.00 | 196.22 | 192.73 | 193.47 | 3,141,164 | -1.21(-0.62%) |
Jul 06, 2017 | 195.78 | 197.57 | 193.44 | 194.68 | 3,582,405 | -1.16(-0.59%) |
Jul 05, 2017 | 196.13 | 196.59 | 193.44 | 195.84 | 3,227,883 | +0.65(+0.33%) |
Jul 03, 2017 | 192.76 | 196.72 | 191.87 | 195.18 | 3,314,671 | +4.62(+2.42%) |
Jun 30, 2017 | 193.49 | 194.13 | 190.25 | 190.56 | 3,672,122 | -2.16(-1.12%) |
Jun 29, 2017 | 196.12 | 196.48 | 191.53 | 192.72 | 5,894,594 | +1.02(+0.53%) |
Jun 28, 2017 | 190.54 | 192.91 | 189.57 | 191.70 | 4,052,364 | +2.53(+1.33%) |
Jun 27, 2017 | 190.51 | 191.00 | 188.55 | 189.17 | 3,375,790 | -0.14(-0.07%) |
Jun 26, 2017 | 187.44 | 190.62 | 186.95 | 189.31 | 3,015,292 | +2.79(+1.50%) |
Jun 23, 2017 | 189.36 | 189.52 | 185.89 | 186.52 | 5,180,305 | -2.22(-1.17%) |
Jun 22, 2017 | 190.17 | 190.56 | 188.32 | 188.73 | 3,893,597 | -2.34(-1.22%) |
Jun 21, 2017 | 192.83 | 193.16 | 190.59 | 191.07 | 3,509,409 | -2.24(-1.16%) |
Jun 20, 2017 | 193.66 | 194.55 | 192.53 | 193.31 | 2,636,511 | -0.88(-0.46%) |
Jun 19, 2017 | 191.88 | 194.98 | 191.78 | 194.19 | 3,377,359 | +3.71(+1.95%) |
Jun 16, 2017 | 191.21 | 192.08 | 189.90 | 190.49 | 4,376,378 | -1.22(-0.64%) |
Jun 15, 2017 | 193.06 | 194.38 | 191.34 | 191.70 | 3,934,449 | -2.82(-1.45%) |
Jun 14, 2017 | 191.50 | 194.89 | 190.44 | 194.52 | 4,250,184 | +1.98(+1.03%) |
Jun 13, 2017 | 191.81 | 194.77 | 191.31 | 192.54 | 3,222,627 | +1.97(+1.03%) |
Jun 12, 2017 | 192.05 | 193.42 | 188.63 | 190.57 | 3,945,328 | -0.46(-0.24%) |
Jun 09, 2017 | 189.64 | 192.24 | 188.72 | 191.03 | 5,188,080 | +3.16(+1.68%) |
Jun 08, 2017 | 189.79 | 184.32 | 187.87 | 4,384,511 | +2.56(+1.38%) | |
Jun 07, 2017 | 184.95 | 186.55 | 184.04 | 185.31 | 3,120,023 | +1.07(+0.58%) |
Jun 06, 2017 | 182.50 | 185.51 | 182.47 | 184.23 | 3,366,511 | +0.46(+0.25%) |
Jun 05, 2017 | 182.99 | 185.33 | 182.64 | 183.77 | 3,140,108 | +0.58(+0.32%) |
Jun 02, 2017 | 182.87 | 184.82 | 181.98 | 183.19 | 4,299,171 | -1.46(-0.79%) |
Jun 01, 2017 | 182.58 | 185.44 | 181.02 | 184.65 | 4,723,355 | +3.22(+1.77%) |
May 31, 2017 | 187.42 | 187.47 | 180.02 | 181.43 | 9,678,073 | -6.15(-3.28%) |
May 30, 2017 | 190.50 | 191.03 | 187.22 | 187.57 | 3,606,864 | -3.75(-1.96%) |
May 26, 2017 | 190.02 | 191.92 | 189.31 | 191.32 | 2,087,948 | +0.91(+0.48%) |
May 25, 2017 | 192.07 | 192.96 | 190.26 | 190.41 | 3,084,319 | -1.16(-0.61%) |
May 24, 2017 | 188.30 | 192.06 | 187.83 | 191.57 | 4,855,788 | +3.59(+1.91%) |
May 23, 2017 | 184.85 | 188.97 | 183.73 | 187.99 | 3,864,485 | +3.10(+1.68%) |
May 22, 2017 | 186.04 | 186.28 | 184.36 | 184.89 | 2,927,268 | +0.54(+0.29%) |
May 19, 2017 | 183.91 | 186.41 | 183.16 | 184.35 | 4,377,969 | +0.20(+0.11%) |
May 18, 2017 | 183.16 | 186.25 | 183.04 | 184.15 | 5,599,242 | +1.23(+0.67%) |
May 17, 2017 | 193.09 | 190.15 | 182.41 | 182.92 | 8,786,203 | -10.17(-5.27%) |
May 16, 2017 | 192.95 | 194.13 | 192.07 | 193.09 | 1,997,539 | +0.41(+0.21%) |
May 15, 2017 | 190.97 | 193.92 | 190.74 | 192.68 | 2,883,604 | +1.97(+1.03%) |
May 12, 2017 | 191.28 | 192.14 | 190.42 | 190.71 | 2,530,789 | -1.66(-0.86%) |
May 11, 2017 | 192.02 | 192.65 | 190.14 | 192.37 | 2,851,227 | -0.10(-0.05%) |
May 10, 2017 | 191.26 | 192.88 | 190.91 | 192.47 | 3,073,271 | +0.96(+0.50%) |
May 09, 2017 | 192.98 | 193.91 | 190.80 | 191.51 | 2,506,054 | -1.09(-0.56%) |
May 08, 2017 | 194.07 | 194.58 | 192.23 | 192.60 | 2,706,868 | -1.57(-0.81%) |
May 05, 2017 | 194.19 | 194.69 | 192.83 | 194.18 | 2,845,944 | +0.24(+0.12%) |
May 04, 2017 | 195.37 | 195.91 | 192.41 | 193.94 | 3,429,559 | +0.24(+0.12%) |
May 03, 2017 | 192.10 | 194.02 | 191.99 | 193.70 | 3,551,240 | +1.02(+0.53%) |
May 02, 2017 | 192.46 | 193.29 | 191.01 | 192.68 | 3,040,542 | +0.23(+0.12%) |
May 01, 2017 | 192.49 | 193.77 | 189.09 | 192.45 | 3,509,950 | +0.90(+0.47%) |
Apr 28, 2017 | 192.84 | 194.09 | 191.48 | 191.55 | 3,431,024 | -1.72(-0.89%) |
Apr 27, 2017 | 194.03 | 194.03 | 191.31 | 193.27 | 3,277,333 | -0.33(-0.17%) |
Apr 26, 2017 | 194.37 | 196.31 | 193.51 | 193.60 | 4,398,186 | -0.37(-0.19%) |
Apr 25, 2017 | 193.60 | 195.13 | 192.70 | 193.97 | 4,668,927 | +2.92(+1.53%) |
Apr 24, 2017 | 189.31 | 192.41 | 188.55 | 191.05 | 6,254,838 | +5.44(+2.93%) |
Apr 21, 2017 | 187.06 | 187.59 | 185.20 | 185.61 | 4,493,174 | -1.03(-0.55%) |
Apr 20, 2017 | 184.44 | 187.42 | 184.02 | 186.64 | 6,037,994 | +3.40(+1.85%) |
Apr 19, 2017 | 184.76 | 185.88 | 182.83 | 183.24 | 7,509,859 | -1.28(-0.70%) |
Apr 18, 2017 | 187.71 | 188.20 | 182.46 | 184.52 | 14,561,842 | -9.13(-4.72%) |
Apr 17, 2017 | 191.63 | 194.19 | 190.88 | 193.65 | 4,892,268 | +2.52(+1.32%) |
Apr 13, 2017 | 192.73 | 195.29 | 190.93 | 191.14 | 4,268,823 | -2.08(-1.08%) |
Apr 12, 2017 | 194.84 | 195.36 | 192.77 | 193.22 | 3,443,052 | -1.70(-0.87%) |
Apr 11, 2017 | 194.96 | 196.34 | 192.91 | 194.92 | 3,942,870 | -0.98(-0.50%) |
Apr 10, 2017 | 195.14 | 196.68 | 194.25 | 195.91 | 3,099,563 | +0.86(+0.44%) |
Apr 07, 2017 | 193.94 | 195.85 | 193.63 | 195.04 | 3,333,693 | -0.65(-0.33%) |
Apr 06, 2017 | 194.37 | 196.96 | 193.18 | 195.69 | 3,419,657 | +0.84(+0.43%) |
Apr 05, 2017 | 198.69 | 199.33 | 194.55 | 194.85 | 6,176,030 | -1.37(-0.70%) |
Apr 04, 2017 | 194.90 | 197.45 | 194.53 | 196.22 | 3,553,730 | +0.26(+0.13%) |
Apr 03, 2017 | 196.85 | 196.94 | 193.06 | 195.97 | 4,364,284 | -0.65(-0.33%) |
Mar 31, 2017 | 197.31 | 197.54 | 195.77 | 196.62 | 3,339,687 | -1.28(-0.65%) |
Mar 30, 2017 | 196.41 | 198.57 | 196.32 | 197.90 | 3,687,079 | +2.37(+1.21%) |
Mar 29, 2017 | 196.33 | 196.82 | 194.73 | 195.53 | 3,079,681 | -0.75(-0.38%) |
Mar 28, 2017 | 193.07 | 196.64 | 192.66 | 196.28 | 5,223,700 | +3.30(+1.71%) |
Mar 27, 2017 | 191.12 | 194.35 | 189.02 | 192.99 | 10,742,639 | -2.51(-1.28%) |
Mar 24, 2017 | 199.42 | 200.02 | 194.26 | 195.49 | 7,462,782 | -2.99(-1.51%) |
Mar 23, 2017 | 197.50 | 200.82 | 196.81 | 198.48 | 5,572,237 | +0.71(+0.36%) |
Mar 22, 2017 | 197.90 | 199.35 | 196.13 | 197.77 | 7,348,126 | -1.65(-0.83%) |
Mar 21, 2017 | 208.25 | 208.25 | 199.24 | 199.42 | 6,613,077 | -7.82(-3.77%) |
Mar 20, 2017 | 208.26 | 209.63 | 206.72 | 207.25 | 3,223,531 | -1.54(-0.74%) |
Mar 17, 2017 | 213.70 | 213.70 | 208.72 | 208.79 | 6,353,729 | -3.66(-1.72%) |
Mar 16, 2017 | 212.13 | 214.14 | 211.67 | 212.45 | 3,435,734 | +1.23(+0.58%) |
Mar 15, 2017 | 212.56 | 214.21 | 210.17 | 211.22 | 4,003,447 | -0.80(-0.38%) |
Mar 14, 2017 | 211.24 | 212.12 | 210.04 | 212.02 | 2,505,151 | -0.38(-0.18%) |
Mar 13, 2017 | 213.39 | 213.39 | 211.58 | 212.40 | 2,104,044 | -0.19(-0.09%) |
Mar 10, 2017 | 215.55 | 215.60 | 211.29 | 212.59 | 3,932,563 | -1.54(-0.72%) |
Mar 09, 2017 | 215.02 | 216.32 | 213.56 | 214.13 | 3,575,105 | -0.05(-0.02%) |
Mar 08, 2017 | 217.07 | 218.06 | 213.64 | 214.18 | 4,185,434 | -0.56(-0.26%) |
Mar 07, 2017 | 216.10 | 216.54 | 214.24 | 214.74 | 2,916,130 | -0.95(-0.44%) |
Mar 06, 2017 | 215.83 | 216.31 | 214.40 | 215.69 | 2,882,378 | -0.75(-0.35%) |
Mar 03, 2017 | 218.04 | 215.26 | 216.45 | 3,703,313 | +1.57(+0.73%) | |
Mar 02, 2017 | 216.99 | 217.60 | 214.80 | 214.88 | 3,525,494 | -1.41(-0.65%) |
Mar 01, 2017 | 217.15 | 218.38 | 215.05 | 216.29 | 6,091,702 | +3.98(+1.87%) |
Feb 28, 2017 | 212.26 | 213.12 | 210.22 | 212.31 | 4,237,252 | -0.53(-0.25%) |
Feb 27, 2017 | 211.03 | 213.21 | 210.52 | 212.84 | 2,779,624 | +1.69(+0.80%) |
Feb 24, 2017 | 211.45 | 212.46 | 210.09 | 211.15 | 4,176,583 | -3.28(-1.53%) |
Feb 23, 2017 | 214.53 | 215.04 | 212.84 | 214.43 | 3,039,289 | -0.46(-0.21%) |
Feb 22, 2017 | 213.47 | 215.42 | 213.41 | 214.89 | 2,786,233 | -0.03(-0.01%) |
Feb 21, 2017 | 214.27 | 215.68 | 214.02 | 214.92 | 3,274,006 | +1.18(+0.55%) |
Feb 17, 2017 | 213.74 | 213.74 | 213.74 | 0 | +0.80(+0.38%) | |
Feb 16, 2017 | 213.67 | 214.08 | 212.08 | 212.94 | 2,677,633 | -0.94(-0.44%) |
Feb 15, 2017 | 213.91 | 215.08 | 212.14 | 213.88 | 5,032,148 | +0.92(+0.43%) |
Feb 14, 2017 | 210.01 | 213.41 | 209.74 | 212.95 | 4,850,178 | +2.72(+1.30%) |
Feb 13, 2017 | 208.71 | 211.26 | 208.71 | 210.23 | 3,510,578 | +3.03(+1.46%) |
Feb 10, 2017 | 207.76 | 208.43 | 205.93 | 207.20 | 3,599,519 | +1.00(+0.48%) |
Feb 09, 2017 | 202.94 | 207.69 | 202.68 | 206.20 | 4,157,233 | +3.26(+1.61%) |
Feb 08, 2017 | 203.43 | 203.97 | 201.73 | 202.94 | 3,213,421 | -1.61(-0.79%) |
Feb 07, 2017 | 205.86 | 206.11 | 204.36 | 204.55 | 3,116,082 | -0.31(-0.15%) |
Feb 06, 2017 | 204.54 | 208.00 | 204.17 | 204.86 | 5,433,571 | -0.83(-0.40%) |
Feb 03, 2017 | 200.20 | 205.83 | 199.93 | 205.69 | 8,646,291 | +9.00(+4.57%) |
Feb 02, 2017 | 195.07 | 198.33 | 193.82 | 196.69 | 3,251,355 | -0.22(-0.11%) |
Feb 01, 2017 | 196.78 | 198.78 | 195.93 | 196.91 | 4,713,961 | +1.15(+0.59%) |
Jan 31, 2017 | 198.78 | 200.06 | 194.77 | 195.76 | 6,032,773 | -3.91(-1.96%) |
Jan 30, 2017 | 201.11 | 201.71 | 197.89 | 199.67 | 4,454,480 | -2.60(-1.29%) |
Jan 27, 2017 | 202.23 | 203.15 | 201.47 | 202.28 | 3,810,777 | -2.25(-1.10%) |
Jan 26, 2017 | 202.72 | 205.55 | 202.72 | 204.52 | 4,913,105 | +1.99(+0.98%) |
Jan 25, 2017 | 201.06 | 202.60 | 200.17 | 202.53 | 4,348,703 | +3.05(+1.53%) |
Jan 24, 2017 | 197.93 | 201.51 | 197.06 | 199.48 | 5,210,521 | +0.86(+0.43%) |
Jan 23, 2017 | 197.93 | 199.54 | 196.98 | 198.62 | 3,671,856 | +0.40(+0.20%) |
Jan 20, 2017 | 197.72 | 199.10 | 196.80 | 198.22 | 6,105,273 | +0.67(+0.34%) |
Jan 19, 2017 | 199.82 | 200.40 | 196.87 | 197.55 | 5,338,109 | -2.46(-1.23%) |
Jan 18, 2017 | 201.46 | 202.91 | 197.64 | 200.00 | 8,887,246 | -1.24(-0.62%) |
Jan 17, 2017 | 207.39 | 207.49 | 201.13 | 201.24 | 7,348,282 | -7.31(-3.50%) |
Jan 13, 2017 | 208.55 | 208.55 | 208.55 | 0 | +0.39(+0.19%) | |
Jan 12, 2017 | 209.20 | 209.55 | 206.22 | 208.16 | 4,711,502 | -1.64(-0.78%) |
Jan 11, 2017 | 207.24 | 209.86 | 206.59 | 209.80 | 4,130,831 | +2.72(+1.31%) |
Jan 10, 2017 | 205.62 | 207.81 | 204.07 | 207.07 | 4,016,225 | -0.27(-0.13%) |
Jan 09, 2017 | 207.65 | 208.88 | 206.13 | 207.35 | 3,540,146 | -1.72(-0.82%) |
Jan 06, 2017 | 206.83 | 210.17 | 206.05 | 209.06 | 4,206,678 | +3.06(+1.48%) |
Jan 05, 2017 | 207.20 | 207.64 | 202.13 | 206.01 | 4,172,456 | -1.54(-0.74%) |
Jan 04, 2017 | 206.11 | 207.71 | 204.90 | 207.55 | 3,196,452 | +1.33(+0.65%) |
Jan 03, 2017 | 207.18 | 209.12 | 203.15 | 206.22 | 5,131,597 | +1.81(+0.89%) |
Dec 30, 2016 | 204.41 | 204.41 | 204.41 | 0 | +1.08(+0.53%) | |
Dec 29, 2016 | 205.52 | 205.79 | 202.01 | 203.32 | 3,067,279 | -2.11(-1.03%) |
Dec 28, 2016 | 208.03 | 208.72 | 205.25 | 205.43 | 3,575,992 | -0.78(-0.38%) |
Dec 27, 2016 | 206.54 | 207.09 | 205.22 | 206.21 | 2,328,058 | +0.50(+0.24%) |
Dec 23, 2016 | 205.71 | 205.71 | 205.71 | 0 | +0.73(+0.35%) | |
Dec 22, 2016 | 205.93 | 207.32 | 204.50 | 204.98 | 3,089,297 | -1.13(-0.55%) |
Dec 21, 2016 | 206.79 | 206.93 | 204.95 | 206.11 | 3,838,985 | -1.41(-0.68%) |
Dec 20, 2016 | 205.32 | 208.00 | 205.07 | 207.52 | 5,255,616 | +3.43(+1.68%) |
Dec 19, 2016 | 203.46 | 204.66 | 201.69 | 204.09 | 4,384,267 | +0.15(+0.07%) |
Dec 16, 2016 | 207.27 | 207.60 | 203.51 | 203.94 | 8,055,239 | -3.50(-1.69%) |
Dec 15, 2016 | 207.00 | 209.63 | 206.26 | 207.44 | 5,656,585 | +2.62(+1.28%) |
Dec 14, 2016 | 201.18 | 207.54 | 200.93 | 204.82 | 7,229,832 | +1.18(+0.58%) |
Dec 13, 2016 | 204.03 | 204.96 | 201.04 | 203.64 | 5,447,046 | +1.18(+0.58%) |
Dec 12, 2016 | 205.31 | 207.27 | 201.78 | 202.46 | 5,880,514 | -4.00(-1.94%) |
Dec 09, 2016 | 205.40 | 206.59 | 203.92 | 206.46 | 6,391,348 | +0.34(+0.17%) |
Dec 08, 2016 | 202.22 | 206.94 | 201.46 | 206.12 | 8,592,745 | +5.03(+2.50%) |
Dec 07, 2016 | 196.68 | 201.54 | 196.68 | 201.09 | 7,725,221 | +3.57(+1.81%) |
Dec 06, 2016 | 196.50 | 198.62 | 194.55 | 197.52 | 6,158,542 | +2.42(+1.24%) |
Dec 05, 2016 | 192.52 | 195.66 | 192.28 | 195.10 | 5,385,232 | +4.43(+2.32%) |
Dec 02, 2016 | 192.93 | 193.14 | 188.85 | 190.67 | 6,205,528 | -2.79(-1.44%) |
Dec 01, 2016 | 188.60 | 193.92 | 188.10 | 193.47 | 8,906,262 | +6.27(+3.35%) |
Nov 30, 2016 | 183.71 | 188.46 | 183.51 | 187.20 | 7,631,705 | +6.44(+3.56%) |
Nov 29, 2016 | 179.26 | 181.76 | 179.20 | 180.76 | 3,010,769 | +1.75(+0.98%) |
Nov 28, 2016 | 178.72 | 180.21 | 178.38 | 179.01 | 3,846,254 | -0.88(-0.49%) |
Nov 25, 2016 | 179.87 | 181.06 | 179.57 | 179.89 | 2,319,512 | -0.79(-0.44%) |
Nov 23, 2016 | 180.68 | 180.68 | 180.68 | 0 | +1.02(+0.57%) | |
Nov 22, 2016 | 179.87 | 180.37 | 178.62 | 179.66 | 3,461,284 | +0.03(+0.01%) |
Nov 21, 2016 | 179.96 | 180.15 | 178.02 | 179.63 | 3,360,905 | +0.62(+0.35%) |
Nov 18, 2016 | 178.60 | 180.48 | 178.48 | 179.01 | 5,027,078 | +0.61(+0.34%) |
Nov 17, 2016 | 175.53 | 178.45 | 175.03 | 178.40 | 4,193,516 | +2.87(+1.63%) |
Nov 16, 2016 | 176.46 | 177.08 | 174.31 | 175.53 | 6,194,191 | -4.20(-2.33%) |
Nov 15, 2016 | 175.79 | 179.74 | 174.60 | 179.73 | 5,749,875 | +1.71(+0.96%) |
Nov 14, 2016 | 173.74 | 180.20 | 173.74 | 178.02 | 9,690,475 | +4.46(+2.57%) |
Nov 11, 2016 | 168.72 | 174.46 | 168.72 | 173.56 | 7,391,311 | +2.61(+1.53%) |
Nov 10, 2016 | 165.55 | 174.18 | 165.10 | 170.94 | 13,327,895 | +7.01(+4.28%) |
Nov 09, 2016 | 157.44 | 164.71 | 156.12 | 163.93 | 9,192,627 | +9.11(+5.89%) |
Nov 08, 2016 | 153.28 | 155.47 | 151.87 | 154.82 | 3,109,087 | +0.37(+0.24%) |
Nov 07, 2016 | 152.33 | 154.46 | 152.33 | 154.44 | 3,922,794 | +4.73(+3.16%) |
Nov 04, 2016 | 150.06 | 150.92 | 148.70 | 149.71 | 2,169,699 | -0.25(-0.16%) |
Nov 03, 2016 | 150.44 | 151.46 | 149.96 | 149.96 | 2,318,086 | -0.31(-0.21%) |
Nov 02, 2016 | 150.69 | 151.04 | 149.84 | 150.27 | 2,473,016 | -1.26(-0.83%) |
Nov 01, 2016 | 152.33 | 152.49 | 150.30 | 151.53 | 3,408,405 | -0.15(-0.10%) |
Oct 31, 2016 | 151.21 | 151.91 | 150.83 | 151.69 | 2,148,183 | +0.94(+0.62%) |
Oct 28, 2016 | 151.92 | 151.92 | 149.32 | 150.75 | 2,400,374 | -0.52(-0.34%) |
Oct 27, 2016 | 151.64 | 152.21 | 150.26 | 151.27 | 3,550,958 | +0.58(+0.38%) |
Oct 26, 2016 | 148.75 | 151.40 | 148.02 | 150.69 | 2,977,356 | +1.29(+0.87%) |
Oct 25, 2016 | 148.96 | 149.75 | 148.62 | 149.40 | 2,847,511 | +0.37(+0.25%) |
Oct 24, 2016 | 149.35 | 149.60 | 148.38 | 149.03 | 2,283,280 | +0.38(+0.26%) |
Oct 21, 2016 | 147.09 | 148.84 | 146.81 | 148.65 | 2,355,283 | +0.14(+0.09%) |
Oct 20, 2016 | 148.08 | 149.60 | 147.91 | 148.51 | 2,903,721 | +0.00(+0.00%) |
Oct 19, 2016 | 147.54 | 149.51 | 147.38 | 148.51 | 4,319,547 | +1.60(+1.09%) |
Oct 18, 2016 | 146.38 | 147.63 | 145.61 | 146.91 | 5,267,136 | +3.09(+2.15%) |
Oct 17, 2016 | 145.10 | 145.75 | 143.35 | 143.82 | 3,594,641 | -1.29(-0.89%) |
Oct 14, 2016 | 146.04 | 147.18 | 143.92 | 145.12 | 6,207,026 | +2.64(+1.85%) |
Oct 13, 2016 | 142.63 | 142.66 | 140.85 | 142.48 | 3,188,284 | -1.60(-1.11%) |
Oct 12, 2016 | 143.86 | 144.66 | 143.23 | 144.08 | 2,825,764 | +0.22(+0.15%) |
Oct 11, 2016 | 144.54 | 145.34 | 142.90 | 143.86 | 3,149,075 | -1.70(-1.17%) |
Oct 10, 2016 | 145.12 | 146.16 | 144.76 | 145.56 | 2,975,242 | +1.03(+0.71%) |
Oct 07, 2016 | 142.55 | 144.65 | 141.47 | 144.53 | 3,983,725 | +2.28(+1.60%) |
Oct 06, 2016 | 142.27 | 142.37 | 140.27 | 142.25 | 3,358,564 | +0.64(+0.45%) |
Oct 05, 2016 | 138.99 | 141.75 | 138.72 | 141.61 | 2,994,294 | +3.51(+2.54%) |
Oct 04, 2016 | 137.22 | 139.69 | 137.21 | 138.10 | 2,901,931 | +1.02(+0.75%) |
Oct 03, 2016 | 136.59 | 137.63 | 136.38 | 137.07 | 2,870,169 | -0.17(-0.12%) |
Sep 30, 2016 | 136.12 | 138.22 | 134.29 | 137.25 | 5,279,753 | +1.97(+1.46%) |
Sep 29, 2016 | 139.04 | 139.53 | 134.27 | 135.27 | 4,384,266 | -3.83(-2.75%) |
Sep 28, 2016 | 139.01 | 139.39 | 137.59 | 139.10 | 1,964,381 | +0.48(+0.34%) |
Sep 27, 2016 | 136.78 | 139.10 | 136.01 | 138.62 | 3,057,948 | +1.20(+0.87%) |
Sep 26, 2016 | 139.42 | 139.54 | 137.01 | 137.42 | 3,257,485 | -3.11(-2.21%) |
Sep 23, 2016 | 142.76 | 143.06 | 140.46 | 140.53 | 4,020,080 | -2.46(-1.72%) |
Sep 22, 2016 | 143.35 | 144.11 | 142.72 | 142.99 | 2,899,642 | +0.84(+0.59%) |
Sep 21, 2016 | 142.48 | 143.21 | 141.21 | 142.15 | 2,742,094 | +0.48(+0.34%) |
Sep 20, 2016 | 142.70 | 143.21 | 141.60 | 141.67 | 1,801,547 | +0.22(+0.16%) |
Sep 19, 2016 | 142.41 | 143.24 | 141.00 | 141.45 | 2,386,235 | +0.18(+0.13%) |
Sep 16, 2016 | 142.84 | 143.01 | 140.94 | 141.27 | 5,328,792 | -1.77(-1.24%) |
Sep 15, 2016 | 141.08 | 143.62 | 141.07 | 143.04 | 1,957,795 | +1.63(+1.16%) |
Sep 14, 2016 | 142.12 | 142.85 | 140.92 | 141.41 | 2,345,060 | -0.72(-0.50%) |
Sep 13, 2016 | 143.43 | 144.65 | 141.59 | 142.12 | 3,276,296 | -3.45(-2.37%) |
Sep 12, 2016 | 142.13 | 146.09 | 141.47 | 145.58 | 3,111,403 | +2.12(+1.48%) |
Sep 09, 2016 | 145.38 | 146.73 | 143.41 | 143.46 | 4,008,996 | -2.63(-1.80%) |
Sep 08, 2016 | 144.12 | 146.27 | 143.58 | 146.09 | 3,562,328 | +1.69(+1.17%) |
Sep 07, 2016 | 143.57 | 144.85 | 143.53 | 144.39 | 1,861,696 | +0.29(+0.20%) |
Sep 06, 2016 | 143.59 | 144.50 | 142.52 | 144.10 | 2,391,176 | +0.13(+0.09%) |
Sep 02, 2016 | 143.41 | 143.98 | 143.98 | 143.98 | 2,053,410 | +0.57(+0.40%) |