Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 160.72 | 161.94 | 160.49 | 161.52 | 58,656 | +1.29(+0.81%) |
Nov 29, 2017 | 159.51 | 160.72 | 159.51 | 160.23 | 40,458 | +0.89(+0.56%) |
Nov 28, 2017 | 158.69 | 159.56 | 158.30 | 159.34 | 48,652 | +0.95(+0.60%) |
Nov 27, 2017 | 158.26 | 158.59 | 158.09 | 158.38 | 32,852 | +0.07(+0.05%) |
Nov 24, 2017 | 158.25 | 158.35 | 157.83 | 158.31 | 33,559 | +0.43(+0.27%) |
Nov 22, 2017 | 158.03 | 158.38 | 157.69 | 157.88 | 78,728 | -0.21(-0.13%) |
Nov 21, 2017 | 157.24 | 158.34 | 157.24 | 158.09 | 32,382 | +1.38(+0.88%) |
Nov 20, 2017 | 157.21 | 157.21 | 156.45 | 156.71 | 35,910 | -0.55(-0.35%) |
Nov 17, 2017 | 157.13 | 157.54 | 157.12 | 157.26 | 25,414 | -0.60(-0.38%) |
Nov 16, 2017 | 156.58 | 157.97 | 156.57 | 157.86 | 37,406 | +1.71(+1.09%) |
Nov 15, 2017 | 156.12 | 156.68 | 155.62 | 156.15 | 42,360 | -0.43(-0.28%) |
Nov 14, 2017 | 156.50 | 156.85 | 155.98 | 156.58 | 45,060 | -0.73(-0.47%) |
Nov 13, 2017 | 156.76 | 157.55 | 156.49 | 157.32 | 39,314 | +0.20(+0.13%) |
Nov 10, 2017 | 157.38 | 157.47 | 156.12 | 157.12 | 116,017 | -1.02(-0.65%) |
Nov 09, 2017 | 157.71 | 158.22 | 157.10 | 158.13 | 121,232 | -0.06(-0.04%) |
Nov 08, 2017 | 157.80 | 158.36 | 157.34 | 158.20 | 28,129 | +0.39(+0.24%) |
Nov 07, 2017 | 157.79 | 158.14 | 157.30 | 157.81 | 38,895 | +0.25(+0.16%) |
Nov 06, 2017 | 157.91 | 158.15 | 157.55 | 157.56 | 110,262 | -0.52(-0.33%) |
Nov 03, 2017 | 156.56 | 158.15 | 156.56 | 158.08 | 115,600 | +1.51(+0.96%) |
Nov 02, 2017 | 157.03 | 157.41 | 156.26 | 156.57 | 286,870 | -0.44(-0.28%) |
Nov 01, 2017 | 157.00 | 157.71 | 156.30 | 157.01 | 709,435 | +0.26(+0.16%) |
Oct 31, 2017 | 157.11 | 157.34 | 156.54 | 156.76 | 39,069 | -0.16(-0.10%) |
Oct 30, 2017 | 158.37 | 156.65 | 156.91 | 76,773 | -1.76(-1.11%) | |
Oct 27, 2017 | 158.22 | 158.82 | 158.22 | 158.68 | 55,015 | +0.16(+0.10%) |
Oct 26, 2017 | 158.59 | 159.12 | 157.55 | 158.52 | 51,354 | -1.34(-0.84%) |
Oct 25, 2017 | 160.26 | 160.34 | 159.26 | 159.86 | 91,041 | -0.40(-0.25%) |
Oct 24, 2017 | 161.38 | 161.38 | 159.50 | 160.26 | 159,550 | -1.20(-0.75%) |
Oct 23, 2017 | 162.05 | 162.55 | 161.38 | 161.47 | 186,925 | -0.33(-0.20%) |
Oct 20, 2017 | 161.96 | 161.99 | 161.25 | 161.80 | 34,729 | +0.13(+0.08%) |
Oct 19, 2017 | 160.61 | 161.67 | 160.61 | 161.67 | 34,759 | +0.84(+0.52%) |
Oct 18, 2017 | 161.30 | 161.71 | 160.65 | 160.83 | 532,910 | +0.27(+0.17%) |
Oct 17, 2017 | 159.05 | 161.01 | 158.87 | 160.56 | 43,565 | +1.97(+1.24%) |
Oct 16, 2017 | 159.10 | 159.75 | 158.34 | 158.59 | 37,605 | -0.57(-0.36%) |
Oct 13, 2017 | 159.49 | 159.49 | 158.82 | 159.15 | 91,214 | -0.40(-0.25%) |
Oct 12, 2017 | 159.65 | 159.76 | 159.37 | 159.56 | 30,746 | -0.26(-0.16%) |
Oct 11, 2017 | 159.40 | 159.92 | 159.36 | 159.81 | 90,820 | +0.32(+0.20%) |
Oct 10, 2017 | 159.15 | 159.49 | 158.74 | 159.49 | 151,560 | +0.35(+0.22%) |
Oct 09, 2017 | 160.30 | 160.30 | 158.97 | 159.15 | 26,179 | -1.11(-0.69%) |
Oct 06, 2017 | 159.24 | 160.72 | 159.24 | 160.26 | 67,916 | -0.02(-0.01%) |
Oct 05, 2017 | 159.70 | 160.28 | 159.59 | 160.28 | 77,862 | +0.08(+0.05%) |
Oct 04, 2017 | 159.62 | 160.19 | 159.62 | 160.19 | 56,388 | +0.72(+0.45%) |
Oct 03, 2017 | 159.40 | 159.83 | 158.77 | 159.48 | 41,746 | +0.10(+0.06%) |
Oct 02, 2017 | 158.13 | 159.41 | 158.13 | 159.37 | 179,802 | +1.54(+0.98%) |
Sep 29, 2017 | 157.13 | 157.94 | 156.68 | 157.83 | 304,738 | +0.87(+0.56%) |
Sep 28, 2017 | 156.78 | 157.40 | 156.66 | 156.96 | 48,335 | +0.17(+0.11%) |
Sep 27, 2017 | 157.09 | 157.09 | 156.12 | 156.78 | 56,365 | +0.02(+0.01%) |
Sep 26, 2017 | 157.24 | 157.46 | 156.68 | 156.77 | 57,231 | -0.25(-0.16%) |
Sep 25, 2017 | 157.46 | 157.96 | 156.82 | 157.01 | 44,266 | -0.48(-0.30%) |
Sep 22, 2017 | 157.48 | 157.66 | 156.71 | 157.49 | 59,031 | +0.07(+0.05%) |
Sep 21, 2017 | 158.20 | 158.23 | 157.38 | 157.42 | 52,752 | -0.87(-0.55%) |
Sep 20, 2017 | 158.06 | 158.40 | 157.23 | 158.29 | 68,790 | +0.34(+0.21%) |
Sep 19, 2017 | 159.42 | 159.42 | 157.87 | 157.95 | 42,288 | -1.37(-0.86%) |
Sep 18, 2017 | 159.56 | 159.84 | 159.02 | 159.32 | 37,869 | +0.18(+0.11%) |
Sep 15, 2017 | 159.82 | 159.92 | 159.06 | 159.14 | 140,375 | -0.60(-0.38%) |
Sep 14, 2017 | 159.19 | 160.00 | 158.97 | 159.74 | 47,901 | +0.29(+0.18%) |
Sep 13, 2017 | 159.95 | 160.13 | 158.99 | 159.45 | 415,042 | -0.56(-0.35%) |
Sep 12, 2017 | 159.83 | 160.01 | 159.48 | 160.01 | 70,773 | +0.29(+0.18%) |
Sep 11, 2017 | 159.27 | 159.72 | 158.85 | 159.72 | 97,000 | +1.20(+0.76%) |
Sep 08, 2017 | 157.68 | 158.75 | 157.08 | 158.52 | 59,958 | +0.69(+0.44%) |
Sep 07, 2017 | 156.26 | 158.14 | 156.23 | 157.83 | 122,597 | +1.48(+0.95%) |
Sep 06, 2017 | 156.17 | 156.40 | 155.60 | 156.35 | 16,929 | +0.72(+0.46%) |
Sep 05, 2017 | 155.87 | 156.41 | 155.02 | 155.62 | 28,093 | -0.77(-0.49%) |
Sep 01, 2017 | 156.66 | 156.88 | 156.03 | 156.39 | 27,322 | -0.06(-0.04%) |
Aug 31, 2017 | 154.20 | 156.58 | 154.20 | 156.45 | 32,553 | +2.67(+1.74%) |
Aug 30, 2017 | 152.80 | 154.10 | 152.69 | 153.77 | 18,208 | +0.90(+0.59%) |
Aug 29, 2017 | 151.81 | 152.99 | 151.81 | 152.88 | 18,914 | +0.28(+0.18%) |
Aug 28, 2017 | 152.23 | 152.76 | 152.23 | 152.60 | 33,105 | +1.06(+0.70%) |
Aug 25, 2017 | 151.95 | 152.40 | 151.54 | 151.54 | 37,671 | -0.07(-0.05%) |
Aug 24, 2017 | 151.27 | 151.80 | 151.11 | 151.61 | 27,670 | +0.49(+0.33%) |
Aug 23, 2017 | 151.71 | 151.71 | 151.04 | 151.12 | 27,720 | -1.07(-0.70%) |
Aug 22, 2017 | 150.51 | 152.31 | 150.51 | 152.19 | 33,996 | +1.76(+1.17%) |
Aug 21, 2017 | 149.63 | 150.59 | 149.63 | 150.43 | 24,589 | +0.66(+0.44%) |
Aug 18, 2017 | 149.94 | 150.59 | 149.46 | 149.77 | 37,898 | -0.60(-0.40%) |
Aug 17, 2017 | 151.90 | 152.20 | 150.37 | 150.37 | 123,203 | -1.95(-1.28%) |
Aug 16, 2017 | 152.10 | 152.62 | 152.03 | 152.32 | 24,623 | +0.41(+0.27%) |
Aug 15, 2017 | 152.17 | 152.36 | 151.89 | 151.90 | 34,081 | +0.10(+0.07%) |
Aug 14, 2017 | 151.75 | 152.04 | 151.57 | 151.80 | 36,550 | +0.96(+0.64%) |
Aug 11, 2017 | 150.44 | 151.51 | 150.44 | 150.84 | 36,026 | +0.53(+0.35%) |
Aug 10, 2017 | 151.89 | 151.99 | 150.27 | 150.31 | 81,909 | -2.11(-1.39%) |
Aug 09, 2017 | 151.62 | 152.45 | 151.59 | 152.43 | 105,681 | +0.26(+0.17%) |
Aug 08, 2017 | 152.78 | 153.01 | 151.99 | 152.16 | 43,194 | -0.81(-0.53%) |
Aug 07, 2017 | 152.74 | 152.98 | 152.56 | 152.98 | 37,896 | +0.20(+0.13%) |
Aug 04, 2017 | 153.23 | 153.28 | 152.51 | 152.77 | 39,472 | -0.23(-0.15%) |
Aug 03, 2017 | 152.62 | 153.27 | 152.27 | 153.00 | 55,665 | +0.45(+0.29%) |
Aug 02, 2017 | 152.91 | 152.91 | 152.03 | 152.56 | 61,009 | -0.15(-0.10%) |
Aug 01, 2017 | 153.39 | 153.51 | 152.58 | 152.70 | 84,664 | -0.46(-0.30%) |
Jul 31, 2017 | 153.63 | 153.76 | 153.16 | 153.16 | 50,666 | -0.26(-0.17%) |
Jul 28, 2017 | 152.70 | 153.61 | 152.16 | 153.42 | 36,536 | +0.72(+0.47%) |
Jul 27, 2017 | 154.37 | 154.37 | 152.14 | 152.70 | 46,066 | -1.18(-0.77%) |
Jul 26, 2017 | 154.14 | 154.26 | 153.73 | 153.88 | 59,013 | -0.48(-0.31%) |
Jul 25, 2017 | 155.79 | 155.88 | 154.23 | 154.37 | 63,576 | -1.20(-0.77%) |
Jul 24, 2017 | 155.43 | 155.69 | 154.92 | 155.57 | 50,790 | +0.06(+0.04%) |
Jul 21, 2017 | 155.26 | 155.80 | 155.26 | 155.50 | 38,099 | -0.16(-0.11%) |
Jul 20, 2017 | 154.78 | 155.94 | 154.46 | 155.67 | 39,125 | +1.07(+0.69%) |
Jul 19, 2017 | 154.06 | 154.60 | 154.06 | 154.60 | 63,998 | +1.29(+0.84%) |
Jul 18, 2017 | 153.12 | 153.38 | 152.29 | 153.31 | 738,212 | +0.06(+0.04%) |
Jul 17, 2017 | 153.95 | 154.07 | 153.17 | 153.24 | 67,091 | -0.55(-0.36%) |
Jul 14, 2017 | 153.13 | 154.07 | 152.83 | 153.79 | 40,740 | +0.97(+0.64%) |
Jul 13, 2017 | 152.92 | 153.26 | 151.75 | 152.82 | 72,609 | +0.11(+0.07%) |
Jul 12, 2017 | 152.41 | 153.14 | 152.41 | 152.71 | 55,874 | +1.05(+0.69%) |
Jul 11, 2017 | 151.86 | 151.96 | 150.90 | 151.66 | 96,694 | -0.10(-0.07%) |
Jul 10, 2017 | 152.34 | 152.34 | 151.45 | 151.76 | 52,533 | -0.51(-0.34%) |
Jul 07, 2017 | 151.75 | 152.36 | 151.59 | 152.27 | 176,619 | +0.86(+0.57%) |
Jul 06, 2017 | 152.88 | 152.99 | 151.22 | 151.41 | 223,313 | -1.94(-1.27%) |
Jul 05, 2017 | 152.74 | 153.61 | 152.18 | 153.35 | 302,822 | +0.84(+0.55%) |
Jul 03, 2017 | 152.78 | 153.18 | 152.50 | 152.51 | 466,322 | +0.25(+0.16%) |
Jun 30, 2017 | 152.93 | 152.93 | 152.21 | 152.26 | 163,050 | -0.12(-0.08%) |
Jun 29, 2017 | 153.78 | 153.78 | 151.52 | 152.38 | 37,102 | -1.35(-0.88%) |
Jun 28, 2017 | 152.98 | 153.97 | 152.98 | 153.74 | 64,137 | +0.91(+0.59%) |
Jun 27, 2017 | 154.33 | 154.50 | 152.83 | 152.83 | 60,516 | -1.57(-1.02%) |
Jun 26, 2017 | 154.85 | 154.85 | 154.23 | 154.40 | 37,014 | -0.26(-0.17%) |
Jun 23, 2017 | 154.90 | 154.90 | 154.05 | 154.66 | 74,584 | -0.19(-0.12%) |
Jun 22, 2017 | 153.45 | 155.78 | 153.15 | 154.85 | 564,822 | +1.55(+1.01%) |
Jun 21, 2017 | 151.62 | 153.34 | 151.61 | 153.29 | 51,538 | +2.05(+1.36%) |
Jun 20, 2017 | 150.84 | 152.18 | 150.71 | 151.24 | 202,747 | +0.53(+0.35%) |
Jun 19, 2017 | 149.47 | 150.87 | 149.28 | 150.71 | 38,027 | +1.59(+1.07%) |
Jun 16, 2017 | 149.03 | 149.24 | 148.43 | 149.12 | 48,036 | +0.26(+0.17%) |
Jun 15, 2017 | 148.42 | 148.99 | 148.21 | 148.87 | 173,822 | -0.21(-0.14%) |
Jun 14, 2017 | 148.51 | 149.40 | 148.51 | 149.07 | 28,576 | +0.71(+0.48%) |
Jun 13, 2017 | 148.28 | 148.59 | 147.84 | 148.36 | 90,339 | +0.42(+0.28%) |
Jun 12, 2017 | 148.18 | 148.53 | 147.30 | 147.94 | 47,768 | -0.37(-0.25%) |
Jun 09, 2017 | 147.51 | 148.69 | 147.34 | 148.32 | 64,975 | +0.89(+0.60%) |
Jun 08, 2017 | 147.57 | 147.94 | 146.95 | 147.43 | 73,599 | -0.09(-0.06%) |
Jun 07, 2017 | 147.42 | 147.71 | 147.20 | 147.52 | 29,198 | +0.40(+0.27%) |
Jun 06, 2017 | 146.92 | 147.60 | 146.92 | 147.12 | 27,898 | -0.31(-0.21%) |
Jun 05, 2017 | 147.81 | 147.81 | 147.07 | 147.43 | 16,249 | -0.40(-0.27%) |
Jun 02, 2017 | 147.18 | 148.03 | 147.18 | 147.83 | 48,887 | +0.91(+0.62%) |
Jun 01, 2017 | 145.28 | 146.93 | 145.28 | 146.92 | 157,827 | +1.75(+1.21%) |
May 31, 2017 | 145.05 | 145.44 | 144.75 | 145.17 | 43,003 | +0.53(+0.37%) |
May 30, 2017 | 144.75 | 145.03 | 144.37 | 144.64 | 25,115 | -0.31(-0.21%) |
May 26, 2017 | 145.28 | 145.50 | 144.85 | 144.95 | 28,042 | -0.32(-0.22%) |
May 25, 2017 | 144.73 | 145.47 | 144.67 | 145.27 | 24,882 | +0.73(+0.51%) |
May 24, 2017 | 144.47 | 144.67 | 143.94 | 144.54 | 27,060 | +0.27(+0.18%) |
May 23, 2017 | 143.87 | 144.46 | 143.87 | 144.27 | 26,045 | +0.42(+0.29%) |
May 22, 2017 | 143.40 | 144.01 | 143.30 | 143.85 | 26,787 | +0.38(+0.26%) |
May 19, 2017 | 143.38 | 143.94 | 143.38 | 143.48 | 40,787 | +0.17(+0.12%) |
May 18, 2017 | 142.49 | 144.08 | 142.49 | 143.30 | 36,983 | +0.61(+0.43%) |
May 17, 2017 | 143.35 | 143.66 | 142.69 | 142.69 | 40,093 | -1.89(-1.31%) |
May 16, 2017 | 145.19 | 145.19 | 144.22 | 144.58 | 33,344 | -0.51(-0.35%) |
May 15, 2017 | 144.30 | 145.18 | 144.19 | 145.09 | 91,416 | +0.94(+0.65%) |
May 12, 2017 | 144.33 | 144.48 | 144.01 | 144.15 | 25,659 | -0.22(-0.15%) |
May 11, 2017 | 144.15 | 144.37 | 143.65 | 144.37 | 31,621 | -0.03(-0.02%) |
May 10, 2017 | 144.46 | 144.46 | 143.75 | 144.40 | 30,183 | -0.34(-0.23%) |
May 09, 2017 | 144.69 | 145.01 | 144.49 | 144.74 | 32,927 | +0.18(+0.13%) |
May 08, 2017 | 145.59 | 145.59 | 144.40 | 144.55 | 91,882 | -1.10(-0.75%) |
May 05, 2017 | 146.04 | 146.04 | 145.07 | 145.65 | 60,715 | -0.14(-0.09%) |
May 04, 2017 | 145.08 | 145.79 | 145.07 | 145.79 | 166,947 | +0.88(+0.61%) |
May 03, 2017 | 145.27 | 145.27 | 144.54 | 144.91 | 77,910 | -0.59(-0.41%) |
May 02, 2017 | 145.24 | 145.65 | 144.65 | 145.50 | 127,965 | +0.31(+0.21%) |
May 01, 2017 | 144.75 | 145.49 | 144.75 | 145.19 | 765,049 | +0.34(+0.23%) |
Apr 28, 2017 | 144.55 | 144.91 | 144.41 | 144.86 | 41,454 | +0.36(+0.25%) |
Apr 27, 2017 | 144.20 | 145.12 | 144.09 | 144.50 | 40,206 | +0.37(+0.25%) |
Apr 26, 2017 | 143.75 | 144.62 | 143.75 | 144.13 | 57,762 | +0.75(+0.52%) |
Apr 25, 2017 | 143.19 | 143.76 | 143.06 | 143.38 | 80,113 | +0.72(+0.51%) |
Apr 24, 2017 | 142.57 | 143.00 | 142.43 | 142.66 | 61,003 | +1.35(+0.96%) |
Apr 21, 2017 | 141.78 | 141.91 | 140.98 | 141.31 | 42,241 | -0.69(-0.48%) |
Apr 20, 2017 | 141.59 | 142.28 | 140.88 | 142.00 | 326,198 | +0.80(+0.56%) |
Apr 19, 2017 | 141.28 | 141.66 | 141.14 | 141.20 | 43,045 | +0.38(+0.27%) |
Apr 18, 2017 | 141.47 | 141.47 | 140.26 | 140.82 | 41,518 | -1.19(-0.84%) |
Apr 17, 2017 | 141.40 | 142.06 | 141.24 | 142.01 | 24,516 | +0.35(+0.24%) |
Apr 13, 2017 | 141.58 | 142.18 | 141.57 | 141.66 | 54,593 | -0.24(-0.17%) |
Apr 12, 2017 | 141.73 | 141.95 | 141.30 | 141.90 | 30,515 | +0.11(+0.08%) |
Apr 11, 2017 | 141.69 | 142.00 | 141.05 | 141.79 | 60,425 | -0.13(-0.09%) |
Apr 10, 2017 | 142.16 | 142.62 | 141.87 | 141.91 | 62,733 | -0.22(-0.15%) |
Apr 07, 2017 | 141.70 | 142.52 | 141.65 | 142.13 | 61,352 | +0.31(+0.22%) |
Apr 06, 2017 | 141.58 | 142.09 | 141.31 | 141.82 | 39,992 | +0.17(+0.12%) |
Apr 05, 2017 | 142.44 | 143.07 | 141.53 | 141.65 | 54,745 | -0.51(-0.36%) |
Apr 04, 2017 | 142.34 | 142.34 | 141.78 | 142.16 | 56,356 | -0.16(-0.12%) |
Apr 03, 2017 | 142.28 | 142.92 | 141.77 | 142.33 | 120,142 | +0.12(+0.08%) |
Mar 31, 2017 | 142.15 | 142.67 | 142.12 | 142.21 | 78,374 | -0.33(-0.23%) |
Mar 30, 2017 | 142.52 | 142.83 | 142.24 | 142.54 | 61,121 | -0.02(-0.01%) |
Mar 29, 2017 | 142.53 | 142.92 | 142.33 | 142.55 | 48,443 | +0.06(+0.04%) |
Mar 28, 2017 | 142.05 | 142.69 | 141.77 | 142.50 | 59,653 | +0.09(+0.06%) |
Mar 27, 2017 | 140.64 | 142.66 | 140.64 | 142.41 | 195,274 | +0.46(+0.32%) |
Mar 24, 2017 | 141.92 | 142.65 | 141.48 | 141.95 | 74,299 | +0.13(+0.09%) |
Mar 23, 2017 | 142.09 | 142.82 | 141.68 | 141.82 | 59,429 | -0.60(-0.42%) |
Mar 22, 2017 | 142.22 | 142.58 | 141.52 | 142.42 | 121,316 | +0.24(+0.17%) |
Mar 21, 2017 | 143.75 | 144.20 | 141.97 | 142.19 | 118,982 | -1.40(-0.97%) |
Mar 20, 2017 | 143.82 | 144.00 | 143.31 | 143.58 | 51,245 | -0.27(-0.19%) |
Mar 17, 2017 | 144.25 | 144.36 | 143.74 | 143.85 | 135,476 | -0.73(-0.50%) |
Mar 16, 2017 | 145.67 | 145.67 | 144.12 | 144.58 | 71,642 | -1.30(-0.89%) |
Mar 15, 2017 | 144.15 | 146.25 | 144.15 | 145.88 | 86,092 | +1.69(+1.17%) |
Mar 14, 2017 | 144.25 | 144.74 | 144.06 | 144.19 | 58,209 | -0.55(-0.38%) |
Mar 13, 2017 | 145.06 | 145.06 | 144.22 | 144.74 | 67,244 | -0.17(-0.12%) |
Mar 10, 2017 | 144.93 | 145.07 | 144.31 | 144.91 | 74,691 | +0.56(+0.39%) |
Mar 09, 2017 | 143.52 | 144.48 | 143.52 | 144.35 | 66,965 | +0.77(+0.54%) |
Mar 08, 2017 | 143.07 | 144.09 | 143.04 | 143.58 | 93,828 | +0.59(+0.41%) |
Mar 07, 2017 | 142.70 | 143.70 | 142.57 | 142.99 | 87,937 | -1.03(-0.71%) |
Mar 06, 2017 | 144.12 | 144.47 | 143.50 | 144.01 | 373,044 | -0.65(-0.45%) |
Mar 03, 2017 | 144.05 | 144.74 | 143.85 | 144.66 | 92,993 | +0.47(+0.33%) |
Mar 02, 2017 | 144.29 | 144.86 | 144.11 | 144.19 | 144,527 | -0.38(-0.26%) |
Mar 01, 2017 | 144.70 | 144.94 | 143.66 | 144.57 | 819,820 | +1.61(+1.13%) |
Feb 28, 2017 | 142.90 | 143.55 | 142.72 | 142.96 | 101,732 | -0.39(-0.27%) |
Feb 27, 2017 | 142.28 | 143.43 | 142.28 | 143.35 | 158,919 | +0.80(+0.56%) |
Feb 24, 2017 | 141.51 | 142.55 | 141.51 | 142.55 | 60,896 | +0.79(+0.56%) |
Feb 23, 2017 | 140.96 | 141.96 | 140.69 | 141.76 | 66,209 | +0.94(+0.67%) |
Feb 22, 2017 | 140.93 | 141.28 | 140.77 | 140.82 | 70,678 | -0.33(-0.23%) |
Feb 21, 2017 | 140.60 | 141.55 | 140.60 | 141.15 | 74,185 | +0.76(+0.54%) |
Feb 17, 2017 | 140.38 | 140.38 | 140.38 | 0 | +0.12(+0.08%) | |
Feb 16, 2017 | 140.44 | 140.62 | 139.33 | 140.26 | 74,530 | -0.30(-0.21%) |
Feb 15, 2017 | 138.89 | 140.71 | 138.72 | 140.56 | 183,915 | +1.54(+1.11%) |
Feb 14, 2017 | 137.72 | 139.05 | 137.72 | 139.03 | 38,185 | +1.01(+0.73%) |
Feb 13, 2017 | 137.17 | 138.02 | 137.17 | 138.01 | 46,905 | +0.92(+0.67%) |
Feb 10, 2017 | 136.98 | 137.46 | 136.78 | 137.09 | 124,351 | +0.25(+0.19%) |
Feb 09, 2017 | 136.06 | 137.22 | 135.85 | 136.84 | 40,759 | +0.67(+0.49%) |
Feb 08, 2017 | 135.45 | 136.38 | 135.45 | 136.16 | 40,929 | -0.15(-0.11%) |
Feb 07, 2017 | 136.55 | 136.86 | 135.97 | 136.31 | 128,718 | +0.01(+0.01%) |
Feb 06, 2017 | 135.95 | 136.31 | 135.75 | 136.30 | 47,993 | -0.08(-0.06%) |
Feb 03, 2017 | 136.03 | 136.42 | 135.56 | 136.38 | 41,745 | +0.81(+0.60%) |
Feb 02, 2017 | 135.07 | 135.68 | 134.61 | 135.57 | 102,721 | +0.20(+0.15%) |
Feb 01, 2017 | 134.50 | 135.45 | 134.34 | 135.37 | 134,420 | +1.00(+0.74%) |
Jan 31, 2017 | 131.83 | 134.38 | 131.83 | 134.37 | 78,726 | +2.04(+1.54%) |
Jan 30, 2017 | 132.90 | 132.93 | 131.88 | 132.33 | 48,968 | -0.77(-0.58%) |
Jan 27, 2017 | 132.10 | 133.14 | 132.10 | 133.10 | 86,560 | +1.07(+0.81%) |
Jan 26, 2017 | 132.71 | 132.95 | 132.02 | 132.03 | 63,430 | -0.74(-0.56%) |
Jan 25, 2017 | 131.71 | 132.97 | 131.71 | 132.77 | 84,599 | +1.01(+0.77%) |
Jan 24, 2017 | 132.38 | 132.38 | 131.04 | 131.76 | 122,157 | -0.74(-0.56%) |
Jan 23, 2017 | 132.90 | 133.25 | 132.00 | 132.49 | 106,367 | -0.66(-0.49%) |
Jan 20, 2017 | 133.62 | 134.12 | 133.01 | 133.15 | 103,688 | -0.45(-0.34%) |
Jan 19, 2017 | 134.33 | 134.33 | 133.27 | 133.60 | 747,880 | -0.80(-0.60%) |
Jan 18, 2017 | 134.81 | 134.91 | 134.03 | 134.40 | 70,516 | -0.05(-0.03%) |
Jan 17, 2017 | 134.80 | 134.80 | 133.47 | 134.44 | 89,320 | -0.77(-0.57%) |
Jan 13, 2017 | 135.22 | 135.22 | 135.22 | 0 | +0.20(+0.15%) | |
Jan 12, 2017 | 134.01 | 135.09 | 133.88 | 135.02 | 64,789 | +0.22(+0.16%) |
Jan 11, 2017 | 136.52 | 136.98 | 133.71 | 134.80 | 260,484 | -1.52(-1.12%) |
Jan 10, 2017 | 135.91 | 136.93 | 135.75 | 136.32 | 62,216 | +0.48(+0.36%) |
Jan 09, 2017 | 135.30 | 136.06 | 134.93 | 135.84 | 138,699 | +0.77(+0.57%) |
Jan 06, 2017 | 134.73 | 135.45 | 134.42 | 135.06 | 130,724 | +0.45(+0.33%) |
Jan 05, 2017 | 133.88 | 134.67 | 133.79 | 134.62 | 72,757 | +0.71(+0.53%) |
Jan 04, 2017 | 133.12 | 134.29 | 132.96 | 133.91 | 108,578 | +1.21(+0.91%) |
Jan 03, 2017 | 131.19 | 132.74 | 131.19 | 132.69 | 880,060 | +1.43(+1.09%) |
Dec 30, 2016 | 131.26 | 131.26 | 131.26 | 0 | -0.39(-0.30%) | |
Dec 29, 2016 | 131.69 | 132.09 | 131.49 | 131.66 | 57,487 | +0.08(+0.06%) |
Dec 28, 2016 | 132.74 | 132.74 | 131.53 | 131.57 | 63,793 | -0.97(-0.73%) |
Dec 27, 2016 | 132.75 | 133.38 | 132.49 | 132.54 | 69,794 | +0.03(+0.02%) |
Dec 23, 2016 | 132.51 | 132.51 | 132.51 | 0 | +1.12(+0.85%) | |
Dec 22, 2016 | 131.18 | 131.39 | 130.58 | 131.39 | 76,446 | +0.24(+0.18%) |
Dec 21, 2016 | 132.11 | 132.18 | 131.00 | 131.16 | 77,331 | -0.83(-0.63%) |
Dec 20, 2016 | 132.51 | 132.51 | 131.69 | 131.98 | 443,418 | +0.01(+0.01%) |
Dec 19, 2016 | 132.82 | 133.29 | 131.88 | 131.97 | 71,805 | -0.73(-0.55%) |
Dec 16, 2016 | 132.65 | 133.10 | 132.30 | 132.70 | 65,650 | +0.13(+0.10%) |
Dec 15, 2016 | 131.89 | 132.66 | 131.77 | 132.57 | 738,437 | +0.86(+0.65%) |
Dec 14, 2016 | 132.09 | 132.81 | 131.35 | 131.71 | 133,062 | -0.39(-0.30%) |
Dec 13, 2016 | 131.70 | 132.34 | 131.69 | 132.10 | 110,715 | +0.92(+0.71%) |
Dec 12, 2016 | 130.19 | 131.26 | 130.19 | 131.18 | 80,385 | +0.64(+0.49%) |
Dec 09, 2016 | 129.58 | 130.88 | 129.58 | 130.54 | 126,168 | +1.36(+1.05%) |
Dec 08, 2016 | 128.71 | 129.26 | 127.77 | 129.18 | 178,067 | +0.36(+0.28%) |
Dec 07, 2016 | 129.07 | 129.09 | 127.25 | 128.81 | 333,105 | -1.26(-0.97%) |
Dec 06, 2016 | 129.95 | 130.13 | 129.31 | 130.08 | 109,394 | +0.51(+0.39%) |
Dec 05, 2016 | 130.20 | 130.29 | 129.14 | 129.57 | 84,378 | -0.13(-0.10%) |
Dec 02, 2016 | 129.48 | 130.25 | 129.20 | 129.69 | 94,680 | +0.40(+0.31%) |