Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 232.20 | 234.56 | 231.69 | 234.15 | 317,835 | +1.63(+0.70%) |
Sep 28, 2017 | 231.28 | 232.54 | 230.92 | 232.53 | 406,642 | +0.65(+0.28%) |
Sep 27, 2017 | 234.78 | 235.61 | 231.21 | 231.87 | 385,034 | -2.29(-0.98%) |
Sep 26, 2017 | 235.46 | 236.34 | 233.53 | 234.16 | 273,366 | -0.82(-0.35%) |
Sep 25, 2017 | 236.85 | 237.23 | 233.63 | 234.98 | 322,265 | -1.83(-0.77%) |
Sep 22, 2017 | 236.74 | 238.13 | 236.11 | 236.81 | 331,759 | -0.38(-0.16%) |
Sep 21, 2017 | 236.80 | 238.09 | 234.94 | 237.19 | 414,412 | +0.33(+0.14%) |
Sep 20, 2017 | 232.47 | 237.90 | 231.06 | 236.86 | 833,394 | +7.33(+3.19%) |
Sep 19, 2017 | 228.81 | 230.18 | 227.98 | 229.53 | 251,982 | +0.76(+0.33%) |
Sep 18, 2017 | 229.39 | 230.25 | 228.01 | 228.77 | 390,645 | -0.02(-0.01%) |
Sep 15, 2017 | 226.83 | 229.05 | 226.36 | 228.79 | 425,246 | +1.37(+0.60%) |
Sep 14, 2017 | 226.14 | 227.51 | 225.98 | 227.43 | 250,978 | +0.80(+0.35%) |
Sep 13, 2017 | 228.14 | 228.23 | 225.86 | 226.63 | 282,290 | -1.72(-0.75%) |
Sep 12, 2017 | 228.22 | 229.35 | 227.40 | 228.35 | 158,105 | +0.53(+0.23%) |
Sep 11, 2017 | 226.65 | 228.22 | 225.50 | 227.82 | 309,479 | +2.35(+1.04%) |
Sep 08, 2017 | 220.86 | 225.64 | 220.43 | 225.47 | 362,098 | +4.25(+1.92%) |
Sep 07, 2017 | 220.90 | 221.97 | 219.40 | 221.22 | 277,896 | +0.35(+0.16%) |
Sep 06, 2017 | 221.25 | 221.65 | 219.99 | 220.87 | 310,678 | +0.56(+0.25%) |
Sep 05, 2017 | 220.03 | 221.17 | 218.82 | 220.31 | 333,155 | -1.04(-0.47%) |
Sep 01, 2017 | 222.41 | 222.90 | 220.71 | 221.35 | 305,553 | -0.55(-0.25%) |
Aug 31, 2017 | 223.43 | 223.54 | 221.38 | 221.90 | 443,260 | -0.93(-0.42%) |
Aug 30, 2017 | 220.89 | 222.91 | 220.50 | 222.83 | 362,922 | +2.08(+0.94%) |
Aug 29, 2017 | 220.30 | 221.04 | 219.27 | 220.75 | 292,921 | -0.51(-0.23%) |
Aug 28, 2017 | 222.62 | 223.12 | 221.09 | 221.26 | 359,897 | -0.73(-0.33%) |
Aug 25, 2017 | 220.87 | 222.50 | 220.87 | 221.99 | 256,970 | +1.66(+0.76%) |
Aug 24, 2017 | 222.76 | 223.43 | 219.97 | 220.33 | 293,505 | -1.93(-0.87%) |
Aug 23, 2017 | 221.91 | 222.91 | 221.25 | 222.26 | 328,379 | -1.41(-0.63%) |
Aug 22, 2017 | 219.78 | 224.11 | 219.78 | 223.66 | 338,993 | +4.53(+2.07%) |
Aug 21, 2017 | 219.58 | 220.37 | 218.67 | 219.13 | 335,734 | -0.39(-0.18%) |
Aug 18, 2017 | 220.15 | 220.73 | 218.87 | 219.53 | 420,210 | -1.06(-0.48%) |
Aug 17, 2017 | 223.88 | 223.93 | 220.59 | 220.59 | 301,406 | -3.66(-1.63%) |
Aug 16, 2017 | 224.71 | 225.37 | 223.57 | 224.24 | 390,935 | -0.22(-0.10%) |
Aug 15, 2017 | 225.14 | 226.46 | 222.87 | 224.46 | 368,851 | -0.61(-0.27%) |
Aug 14, 2017 | 222.41 | 225.44 | 220.96 | 225.07 | 467,718 | +4.25(+1.93%) |
Aug 11, 2017 | 221.50 | 221.86 | 220.06 | 220.82 | 403,553 | +0.37(+0.17%) |
Aug 10, 2017 | 224.80 | 225.12 | 220.41 | 220.45 | 626,366 | -5.15(-2.28%) |
Aug 09, 2017 | 227.06 | 227.06 | 225.11 | 225.60 | 213,934 | -1.41(-0.62%) |
Aug 08, 2017 | 226.93 | 228.19 | 226.57 | 227.01 | 273,420 | -0.46(-0.20%) |
Aug 07, 2017 | 227.38 | 227.91 | 225.81 | 227.47 | 235,886 | -0.19(-0.08%) |
Aug 04, 2017 | 227.84 | 228.79 | 227.07 | 227.67 | 271,122 | +0.26(+0.11%) |
Aug 03, 2017 | 226.94 | 227.72 | 224.72 | 227.41 | 323,440 | +0.61(+0.27%) |
Aug 02, 2017 | 227.27 | 228.11 | 225.90 | 226.80 | 510,186 | -0.68(-0.30%) |
Aug 01, 2017 | 224.80 | 227.79 | 223.49 | 227.48 | 543,392 | +3.86(+1.73%) |
Jul 31, 2017 | 218.19 | 225.01 | 218.19 | 223.63 | 764,851 | +0.12(+0.05%) |
Jul 28, 2017 | 223.08 | 223.78 | 220.13 | 223.51 | 493,130 | +0.37(+0.16%) |
Jul 27, 2017 | 225.43 | 225.52 | 221.99 | 223.15 | 317,395 | -1.73(-0.77%) |
Jul 26, 2017 | 225.01 | 225.91 | 224.36 | 224.88 | 265,852 | +0.33(+0.15%) |
Jul 25, 2017 | 226.93 | 227.49 | 224.08 | 224.55 | 300,293 | -1.54(-0.68%) |
Jul 24, 2017 | 225.94 | 227.10 | 225.09 | 226.09 | 266,889 | +0.24(+0.11%) |
Jul 21, 2017 | 224.41 | 225.94 | 222.75 | 225.85 | 297,216 | -0.08(-0.03%) |
Jul 20, 2017 | 227.24 | 227.48 | 225.54 | 225.93 | 273,256 | -1.16(-0.51%) |
Jul 19, 2017 | 225.30 | 227.17 | 223.94 | 227.09 | 418,528 | +2.03(+0.90%) |
Jul 18, 2017 | 226.93 | 227.18 | 224.58 | 225.06 | 392,992 | -2.49(-1.09%) |
Jul 17, 2017 | 226.67 | 227.76 | 225.91 | 227.55 | 226,584 | +0.70(+0.31%) |
Jul 14, 2017 | 227.84 | 229.12 | 225.74 | 226.85 | 479,602 | -0.57(-0.25%) |
Jul 13, 2017 | 228.51 | 228.51 | 226.55 | 227.42 | 418,196 | -1.21(-0.53%) |
Jul 12, 2017 | 227.81 | 229.43 | 227.51 | 228.63 | 410,182 | +2.30(+1.02%) |
Jul 11, 2017 | 225.79 | 226.93 | 224.44 | 226.33 | 372,784 | +0.51(+0.23%) |
Jul 10, 2017 | 224.81 | 228.17 | 224.77 | 225.82 | 461,095 | +0.28(+0.12%) |
Jul 07, 2017 | 224.58 | 227.19 | 224.58 | 225.54 | 325,010 | +1.25(+0.56%) |
Jul 06, 2017 | 225.71 | 226.26 | 223.65 | 224.29 | 531,992 | -2.04(-0.90%) |
Jul 05, 2017 | 223.81 | 227.52 | 222.87 | 226.33 | 411,786 | +3.16(+1.41%) |
Jul 03, 2017 | 223.88 | 224.59 | 221.82 | 223.17 | 187,248 | +0.78(+0.35%) |
Jun 30, 2017 | 221.51 | 223.44 | 221.31 | 222.40 | 328,821 | +1.56(+0.70%) |
Jun 29, 2017 | 222.98 | 223.36 | 219.39 | 220.84 | 451,871 | -2.30(-1.03%) |
Jun 28, 2017 | 222.32 | 223.99 | 221.66 | 223.14 | 308,624 | +2.09(+0.95%) |
Jun 27, 2017 | 223.01 | 223.66 | 220.88 | 221.04 | 238,455 | -2.37(-1.06%) |
Jun 26, 2017 | 223.38 | 224.44 | 222.33 | 223.41 | 385,405 | +1.04(+0.47%) |
Jun 23, 2017 | 223.59 | 224.05 | 222.03 | 222.38 | 1,228,996 | -0.86(-0.39%) |
Jun 22, 2017 | 223.41 | 224.57 | 223.09 | 223.24 | 285,916 | -0.25(-0.11%) |
Jun 21, 2017 | 223.70 | 224.03 | 221.89 | 223.49 | 407,808 | -0.27(-0.12%) |
Jun 20, 2017 | 225.16 | 225.86 | 223.30 | 223.76 | 292,033 | -2.21(-0.98%) |
Jun 19, 2017 | 223.42 | 226.21 | 223.16 | 225.97 | 452,064 | +2.93(+1.31%) |
Jun 16, 2017 | 222.25 | 223.90 | 220.98 | 223.04 | 726,242 | +1.41(+0.64%) |
Jun 15, 2017 | 218.39 | 221.83 | 217.95 | 221.63 | 419,037 | +1.82(+0.83%) |
Jun 14, 2017 | 220.24 | 220.36 | 218.78 | 219.81 | 317,308 | +0.39(+0.18%) |
Jun 13, 2017 | 218.37 | 219.59 | 217.70 | 219.42 | 366,396 | +1.24(+0.57%) |
Jun 12, 2017 | 220.15 | 220.56 | 216.84 | 218.18 | 493,958 | -1.63(-0.74%) |
Jun 09, 2017 | 219.63 | 221.07 | 218.26 | 219.81 | 450,053 | +0.37(+0.17%) |
Jun 08, 2017 | 220.55 | 217.87 | 219.44 | 529,971 | -0.41(-0.19%) | |
Jun 07, 2017 | 219.80 | 221.12 | 218.89 | 219.85 | 343,201 | +0.50(+0.23%) |
Jun 06, 2017 | 220.93 | 220.93 | 219.27 | 219.35 | 432,282 | -1.92(-0.87%) |
Jun 05, 2017 | 221.72 | 222.54 | 221.20 | 221.27 | 413,720 | -0.81(-0.36%) |
Jun 02, 2017 | 221.25 | 223.63 | 220.97 | 222.08 | 400,534 | +1.47(+0.67%) |
Jun 01, 2017 | 219.16 | 221.38 | 218.06 | 220.61 | 452,352 | +2.37(+1.09%) |
May 31, 2017 | 219.57 | 221.04 | 218.24 | 218.24 | 893,240 | -0.48(-0.22%) |
May 30, 2017 | 217.30 | 219.21 | 217.10 | 218.72 | 301,800 | +0.59(+0.27%) |
May 26, 2017 | 217.06 | 219.04 | 217.06 | 218.12 | 332,715 | +0.32(+0.15%) |
May 25, 2017 | 217.08 | 218.48 | 216.59 | 217.81 | 272,971 | +1.51(+0.70%) |
May 24, 2017 | 215.93 | 216.89 | 215.28 | 216.30 | 274,542 | +0.36(+0.16%) |
May 23, 2017 | 215.04 | 216.51 | 214.09 | 215.94 | 348,702 | +1.30(+0.60%) |
May 22, 2017 | 213.71 | 214.84 | 212.83 | 214.65 | 420,785 | +1.82(+0.85%) |
May 19, 2017 | 211.15 | 213.81 | 210.75 | 212.83 | 439,201 | +2.13(+1.01%) |
May 18, 2017 | 211.18 | 211.72 | 208.25 | 210.70 | 567,092 | -0.35(-0.16%) |
May 17, 2017 | 215.35 | 214.12 | 211.04 | 211.04 | 535,228 | -4.30(-2.00%) |
May 16, 2017 | 214.06 | 215.47 | 213.05 | 215.35 | 364,428 | +1.72(+0.81%) |
May 15, 2017 | 212.89 | 214.06 | 212.71 | 213.63 | 574,789 | +0.88(+0.42%) |
May 12, 2017 | 213.11 | 213.91 | 212.00 | 212.74 | 493,993 | -1.26(-0.59%) |
May 11, 2017 | 213.16 | 214.15 | 211.81 | 214.00 | 390,501 | +0.16(+0.08%) |
May 10, 2017 | 212.97 | 214.10 | 212.10 | 213.84 | 422,370 | +0.69(+0.32%) |
May 09, 2017 | 212.35 | 213.62 | 212.31 | 213.15 | 367,956 | +0.97(+0.46%) |
May 08, 2017 | 211.82 | 213.31 | 211.69 | 212.18 | 452,668 | -0.01(-0.00%) |
May 05, 2017 | 210.08 | 212.21 | 209.29 | 212.19 | 552,078 | +2.58(+1.23%) |
May 04, 2017 | 208.51 | 209.83 | 207.95 | 209.61 | 520,013 | +1.41(+0.68%) |
May 03, 2017 | 207.86 | 208.54 | 206.67 | 208.20 | 477,310 | -0.46(-0.22%) |
May 02, 2017 | 208.93 | 209.78 | 207.72 | 208.66 | 579,690 | +0.43(+0.21%) |
May 01, 2017 | 210.10 | 210.91 | 207.72 | 208.23 | 514,372 | -1.84(-0.88%) |
Apr 28, 2017 | 209.40 | 216.67 | 208.99 | 210.07 | 1,084,500 | +1.03(+0.49%) |
Apr 27, 2017 | 207.21 | 209.26 | 206.52 | 209.04 | 738,989 | +2.15(+1.04%) |
Apr 26, 2017 | 207.54 | 208.43 | 206.50 | 206.89 | 603,407 | -0.93(-0.45%) |
Apr 25, 2017 | 206.03 | 208.57 | 205.56 | 207.82 | 638,694 | +2.53(+1.23%) |
Apr 24, 2017 | 203.64 | 205.80 | 203.64 | 205.30 | 775,409 | +3.82(+1.90%) |
Apr 21, 2017 | 201.05 | 202.07 | 200.32 | 201.47 | 516,283 | +0.87(+0.44%) |
Apr 20, 2017 | 199.22 | 201.52 | 198.82 | 200.60 | 272,899 | +2.15(+1.08%) |
Apr 19, 2017 | 200.11 | 200.35 | 198.03 | 198.45 | 433,372 | -0.52(-0.26%) |
Apr 18, 2017 | 198.50 | 199.55 | 198.50 | 198.97 | 372,212 | -0.29(-0.15%) |
Apr 17, 2017 | 197.78 | 199.26 | 197.10 | 199.26 | 383,838 | +2.34(+1.19%) |
Apr 13, 2017 | 196.73 | 198.24 | 196.69 | 196.92 | 312,738 | -0.44(-0.22%) |
Apr 12, 2017 | 197.68 | 198.58 | 196.80 | 197.36 | 413,611 | -1.42(-0.72%) |
Apr 11, 2017 | 199.65 | 201.12 | 196.90 | 198.79 | 536,145 | -1.87(-0.93%) |
Apr 10, 2017 | 200.00 | 202.34 | 199.45 | 200.66 | 366,923 | +0.66(+0.33%) |
Apr 07, 2017 | 199.81 | 200.60 | 198.80 | 200.00 | 434,024 | +0.10(+0.05%) |
Apr 06, 2017 | 199.06 | 200.51 | 197.60 | 199.90 | 445,799 | +0.99(+0.50%) |
Apr 05, 2017 | 199.01 | 201.19 | 198.30 | 198.91 | 679,796 | +0.58(+0.29%) |
Apr 04, 2017 | 197.84 | 198.59 | 197.02 | 198.33 | 388,391 | +0.75(+0.38%) |
Apr 03, 2017 | 198.62 | 198.62 | 196.22 | 197.59 | 634,986 | -0.42(-0.21%) |
Mar 31, 2017 | 199.70 | 200.49 | 197.97 | 198.01 | 760,913 | -2.34(-1.17%) |
Mar 30, 2017 | 198.78 | 200.43 | 198.69 | 200.35 | 413,899 | +1.34(+0.67%) |
Mar 29, 2017 | 198.39 | 199.63 | 198.16 | 199.01 | 329,256 | +0.16(+0.08%) |
Mar 28, 2017 | 196.03 | 200.13 | 195.91 | 198.84 | 513,637 | +2.27(+1.16%) |
Mar 27, 2017 | 196.04 | 196.95 | 195.14 | 196.57 | 736,966 | -1.45(-0.73%) |
Mar 24, 2017 | 198.03 | 199.21 | 197.14 | 198.02 | 633,725 | -0.92(-0.46%) |
Mar 23, 2017 | 200.25 | 200.44 | 198.51 | 198.94 | 702,199 | -1.18(-0.59%) |
Mar 22, 2017 | 200.10 | 200.92 | 198.91 | 200.12 | 355,881 | +0.66(+0.33%) |
Mar 21, 2017 | 202.53 | 202.53 | 199.44 | 199.46 | 512,896 | -2.14(-1.06%) |
Mar 20, 2017 | 202.39 | 202.65 | 201.39 | 201.59 | 290,945 | -0.68(-0.34%) |
Mar 17, 2017 | 202.49 | 202.97 | 201.37 | 202.28 | 773,802 | -0.01(-0.00%) |
Mar 16, 2017 | 204.90 | 205.63 | 202.06 | 202.28 | 654,431 | -2.86(-1.39%) |
Mar 15, 2017 | 202.81 | 205.60 | 202.47 | 205.14 | 549,161 | +2.52(+1.24%) |
Mar 14, 2017 | 201.84 | 202.85 | 201.27 | 202.62 | 472,750 | +0.13(+0.07%) |
Mar 13, 2017 | 202.34 | 203.04 | 201.46 | 202.49 | 729,208 | -0.20(-0.10%) |
Mar 10, 2017 | 202.17 | 203.82 | 201.15 | 202.69 | 385,037 | +0.72(+0.36%) |
Mar 09, 2017 | 201.87 | 203.00 | 201.49 | 201.97 | 462,712 | +0.33(+0.16%) |
Mar 08, 2017 | 202.53 | 203.17 | 201.42 | 201.64 | 664,547 | -1.41(-0.69%) |
Mar 07, 2017 | 203.16 | 204.21 | 202.64 | 203.05 | 623,939 | -0.56(-0.27%) |
Mar 06, 2017 | 203.22 | 204.48 | 202.55 | 203.61 | 294,303 | -0.50(-0.24%) |
Mar 03, 2017 | 202.75 | 204.30 | 202.59 | 204.11 | 303,377 | +0.07(+0.03%) |
Mar 02, 2017 | 204.09 | 204.62 | 202.90 | 204.04 | 357,079 | -0.17(-0.08%) |
Mar 01, 2017 | 202.99 | 204.57 | 202.02 | 204.21 | 528,015 | +3.61(+1.80%) |
Feb 28, 2017 | 201.41 | 203.28 | 199.78 | 200.61 | 672,972 | -0.81(-0.40%) |
Feb 27, 2017 | 201.21 | 201.91 | 200.16 | 201.41 | 881,202 | +0.12(+0.06%) |
Feb 24, 2017 | 200.63 | 201.37 | 199.90 | 201.29 | 651,699 | +0.44(+0.22%) |
Feb 23, 2017 | 201.21 | 201.53 | 198.81 | 200.85 | 580,993 | +1.52(+0.76%) |
Feb 22, 2017 | 198.16 | 200.39 | 198.16 | 199.33 | 419,655 | +0.47(+0.24%) |
Feb 21, 2017 | 199.09 | 199.33 | 197.51 | 198.86 | 518,305 | +0.23(+0.12%) |
Feb 17, 2017 | 198.63 | 198.63 | 198.63 | 0 | +0.32(+0.16%) | |
Feb 16, 2017 | 198.45 | 198.62 | 196.07 | 198.31 | 519,155 | +0.07(+0.03%) |
Feb 15, 2017 | 195.82 | 199.07 | 195.47 | 198.25 | 431,153 | +1.31(+0.67%) |
Feb 14, 2017 | 197.05 | 198.20 | 196.54 | 196.93 | 481,276 | -0.35(-0.18%) |
Feb 13, 2017 | 197.45 | 198.86 | 196.22 | 197.29 | 598,046 | +1.13(+0.58%) |
Feb 10, 2017 | 195.14 | 197.33 | 194.67 | 196.16 | 885,702 | +2.26(+1.17%) |
Feb 09, 2017 | 187.07 | 197.24 | 186.06 | 193.90 | 1,380,323 | +8.81(+4.76%) |
Feb 08, 2017 | 184.58 | 185.18 | 183.37 | 185.08 | 504,481 | +0.63(+0.34%) |
Feb 07, 2017 | 185.33 | 185.40 | 183.80 | 184.45 | 446,329 | -0.34(-0.18%) |
Feb 06, 2017 | 184.39 | 185.06 | 183.46 | 184.78 | 392,584 | -0.15(-0.08%) |
Feb 03, 2017 | 184.31 | 185.00 | 183.58 | 184.94 | 590,498 | +1.05(+0.57%) |
Feb 02, 2017 | 182.54 | 184.02 | 181.95 | 183.88 | 367,576 | +0.38(+0.21%) |
Feb 01, 2017 | 184.18 | 184.83 | 182.63 | 183.50 | 514,145 | -0.47(-0.26%) |
Jan 31, 2017 | 182.35 | 184.06 | 181.79 | 183.97 | 771,258 | +1.39(+0.76%) |
Jan 30, 2017 | 182.30 | 182.66 | 180.62 | 182.58 | 454,837 | -0.34(-0.18%) |
Jan 27, 2017 | 183.27 | 183.27 | 181.74 | 182.91 | 302,367 | +0.30(+0.16%) |
Jan 26, 2017 | 183.16 | 184.05 | 181.72 | 182.62 | 476,670 | -0.13(-0.07%) |
Jan 25, 2017 | 180.81 | 183.06 | 180.47 | 182.75 | 628,676 | +2.59(+1.44%) |
Jan 24, 2017 | 179.03 | 180.74 | 178.37 | 180.16 | 512,221 | +1.46(+0.82%) |
Jan 23, 2017 | 178.22 | 179.04 | 177.52 | 178.71 | 697,649 | +0.13(+0.08%) |
Jan 20, 2017 | 178.47 | 179.19 | 177.51 | 178.57 | 484,021 | +0.77(+0.43%) |
Jan 19, 2017 | 179.94 | 180.49 | 177.50 | 177.80 | 356,144 | -1.43(-0.80%) |
Jan 18, 2017 | 179.05 | 181.32 | 177.72 | 179.23 | 739,984 | +0.85(+0.48%) |
Jan 17, 2017 | 180.33 | 180.65 | 177.81 | 178.38 | 398,340 | -2.38(-1.32%) |
Jan 13, 2017 | 180.76 | 180.76 | 180.76 | 0 | +0.81(+0.45%) | |
Jan 12, 2017 | 181.01 | 181.01 | 178.00 | 179.95 | 465,443 | -1.26(-0.69%) |
Jan 11, 2017 | 178.08 | 181.99 | 177.46 | 181.21 | 699,258 | +2.85(+1.60%) |
Jan 10, 2017 | 178.00 | 178.77 | 176.97 | 178.36 | 522,113 | -0.30(-0.17%) |
Jan 09, 2017 | 180.32 | 180.32 | 178.33 | 178.66 | 297,483 | -1.50(-0.83%) |
Jan 06, 2017 | 179.46 | 181.42 | 178.76 | 180.15 | 675,549 | +2.49(+1.40%) |
Jan 05, 2017 | 177.09 | 179.31 | 176.73 | 177.66 | 357,368 | +0.32(+0.18%) |
Jan 04, 2017 | 177.36 | 178.44 | 176.54 | 177.34 | 456,460 | +0.34(+0.19%) |
Jan 03, 2017 | 176.89 | 177.75 | 175.86 | 177.00 | 440,343 | +1.77(+1.01%) |
Dec 30, 2016 | 175.23 | 175.23 | 175.23 | 0 | -0.05(-0.03%) | |
Dec 29, 2016 | 176.21 | 177.38 | 174.81 | 175.28 | 393,312 | -0.65(-0.37%) |
Dec 28, 2016 | 178.46 | 179.01 | 175.86 | 175.93 | 326,899 | -2.29(-1.28%) |
Dec 27, 2016 | 177.89 | 179.03 | 177.89 | 178.22 | 276,672 | +0.26(+0.15%) |
Dec 23, 2016 | 177.96 | 177.96 | 177.96 | 0 | -0.08(-0.04%) | |
Dec 22, 2016 | 178.02 | 178.39 | 176.78 | 178.03 | 508,371 | +0.19(+0.11%) |
Dec 21, 2016 | 178.29 | 178.60 | 177.82 | 177.84 | 393,222 | -0.50(-0.28%) |
Dec 20, 2016 | 177.38 | 178.88 | 176.99 | 178.34 | 413,178 | +1.82(+1.03%) |
Dec 19, 2016 | 177.15 | 177.88 | 175.97 | 176.52 | 428,397 | -0.55(-0.31%) |
Dec 16, 2016 | 179.70 | 180.39 | 176.89 | 177.07 | 1,163,600 | -1.89(-1.05%) |
Dec 15, 2016 | 178.12 | 179.16 | 177.31 | 178.95 | 730,648 | +0.30(+0.17%) |
Dec 14, 2016 | 179.69 | 180.72 | 178.34 | 178.66 | 907,395 | -1.32(-0.73%) |
Dec 13, 2016 | 178.02 | 181.32 | 177.55 | 179.98 | 1,423,735 | +3.01(+1.70%) |
Dec 12, 2016 | 177.75 | 177.84 | 176.23 | 176.96 | 418,999 | -0.87(-0.49%) |
Dec 09, 2016 | 175.27 | 177.96 | 175.11 | 177.83 | 828,419 | +2.40(+1.37%) |
Dec 08, 2016 | 174.80 | 175.89 | 174.80 | 175.43 | 1,528,359 | -0.21(-0.12%) |
Dec 07, 2016 | 175.84 | 176.06 | 174.95 | 175.64 | 1,005,182 | +0.44(+0.25%) |
Dec 06, 2016 | 175.90 | 177.41 | 174.20 | 175.20 | 965,666 | +1.35(+0.78%) |
Dec 05, 2016 | 175.31 | 177.00 | 173.39 | 173.85 | 595,765 | -0.65(-0.37%) |
Dec 02, 2016 | 173.87 | 174.85 | 173.54 | 174.50 | 541,718 | +0.47(+0.27%) |
Dec 01, 2016 | 173.63 | 174.81 | 173.46 | 174.03 | 698,325 | +0.69(+0.40%) |
Nov 30, 2016 | 173.90 | 174.49 | 173.18 | 173.34 | 774,018 | +0.01(+0.01%) |
Nov 29, 2016 | 173.84 | 174.39 | 173.22 | 173.33 | 306,416 | -0.94(-0.54%) |
Nov 28, 2016 | 174.96 | 175.49 | 173.39 | 174.27 | 433,552 | -1.01(-0.57%) |
Nov 25, 2016 | 176.32 | 176.68 | 174.39 | 175.28 | 180,044 | -1.02(-0.58%) |
Nov 23, 2016 | 176.30 | 176.30 | 176.30 | 0 | +0.39(+0.22%) | |
Nov 22, 2016 | 174.87 | 175.98 | 173.98 | 175.91 | 608,346 | +1.67(+0.96%) |
Nov 21, 2016 | 173.38 | 174.23 | 173.03 | 174.23 | 600,347 | +1.84(+1.07%) |
Nov 18, 2016 | 173.33 | 174.06 | 172.24 | 172.40 | 333,397 | -1.24(-0.72%) |
Nov 17, 2016 | 173.71 | 174.43 | 173.00 | 173.64 | 999,034 | +0.13(+0.08%) |
Nov 16, 2016 | 173.60 | 173.92 | 172.30 | 173.51 | 638,683 | -0.35(-0.20%) |
Nov 15, 2016 | 171.75 | 173.98 | 170.55 | 173.86 | 870,215 | +1.98(+1.15%) |
Nov 14, 2016 | 171.38 | 172.51 | 171.28 | 171.88 | 762,152 | +0.60(+0.35%) |
Nov 11, 2016 | 171.87 | 172.58 | 170.38 | 171.28 | 745,800 | -0.82(-0.48%) |
Nov 10, 2016 | 169.50 | 172.76 | 169.03 | 172.10 | 1,209,361 | +2.74(+1.62%) |
Nov 09, 2016 | 165.83 | 169.63 | 164.21 | 169.36 | 1,014,225 | +2.78(+1.67%) |
Nov 08, 2016 | 165.70 | 167.39 | 164.76 | 166.58 | 790,679 | +1.14(+0.69%) |
Nov 07, 2016 | 163.97 | 165.62 | 163.92 | 165.44 | 574,615 | +3.24(+1.99%) |
Nov 04, 2016 | 163.49 | 163.97 | 162.15 | 162.20 | 1,079,991 | -0.85(-0.52%) |
Nov 03, 2016 | 163.16 | 163.96 | 162.39 | 163.05 | 458,760 | +0.28(+0.17%) |
Nov 02, 2016 | 164.32 | 164.59 | 162.67 | 162.78 | 756,673 | -1.45(-0.88%) |
Nov 01, 2016 | 165.46 | 167.29 | 163.93 | 164.22 | 2,957,038 | -1.66(-1.00%) |
Oct 31, 2016 | 161.33 | 167.38 | 161.33 | 165.88 | 2,201,599 | +5.17(+3.22%) |
Oct 28, 2016 | 161.73 | 162.17 | 160.32 | 160.71 | 890,048 | -0.55(-0.34%) |
Oct 27, 2016 | 163.00 | 163.21 | 160.56 | 161.25 | 708,734 | -1.20(-0.74%) |
Oct 26, 2016 | 163.79 | 163.91 | 162.17 | 162.45 | 792,327 | -1.54(-0.94%) |
Oct 25, 2016 | 164.12 | 164.97 | 163.14 | 163.99 | 493,001 | -0.16(-0.10%) |
Oct 24, 2016 | 166.26 | 167.37 | 164.12 | 164.16 | 381,807 | -0.85(-0.52%) |
Oct 21, 2016 | 164.12 | 165.51 | 163.09 | 165.01 | 367,786 | -0.75(-0.45%) |
Oct 20, 2016 | 167.00 | 167.12 | 165.22 | 165.75 | 419,523 | -1.32(-0.79%) |
Oct 19, 2016 | 165.45 | 167.21 | 164.79 | 167.07 | 457,757 | +1.95(+1.18%) |
Oct 18, 2016 | 165.16 | 165.21 | 163.11 | 165.12 | 555,331 | +1.04(+0.64%) |
Oct 17, 2016 | 165.28 | 165.50 | 163.97 | 164.08 | 471,253 | -1.44(-0.87%) |
Oct 14, 2016 | 166.41 | 168.06 | 165.50 | 165.52 | 505,071 | -0.90(-0.54%) |
Oct 13, 2016 | 167.36 | 167.51 | 166.14 | 166.42 | 393,151 | -2.38(-1.41%) |
Oct 12, 2016 | 168.95 | 169.67 | 168.31 | 168.81 | 342,706 | -0.47(-0.28%) |
Oct 11, 2016 | 171.54 | 171.54 | 167.77 | 169.28 | 673,273 | -2.43(-1.42%) |
Oct 10, 2016 | 172.85 | 173.46 | 171.32 | 171.71 | 233,826 | -0.46(-0.27%) |
Oct 07, 2016 | 173.42 | 173.42 | 171.14 | 172.17 | 438,667 | -1.37(-0.79%) |
Oct 06, 2016 | 173.93 | 173.99 | 172.07 | 173.53 | 438,693 | -0.96(-0.55%) |
Oct 05, 2016 | 173.70 | 175.10 | 173.53 | 174.49 | 326,107 | +0.63(+0.36%) |
Oct 04, 2016 | 174.18 | 174.57 | 172.71 | 173.86 | 549,344 | -0.13(-0.08%) |