Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 217.79 | 217.79 | 217.79 | 0 | -0.66(-0.30%) | |
Dec 28, 2017 | 218.28 | 218.50 | 218.13 | 218.45 | 3,115,702 | +0.57(+0.26%) |
Dec 27, 2017 | 217.59 | 218.06 | 217.54 | 217.88 | 3,328,476 | +0.20(+0.09%) |
Dec 26, 2017 | 217.40 | 217.97 | 217.35 | 217.68 | 2,449,572 | -0.13(-0.06%) |
Dec 22, 2017 | 217.97 | 217.99 | 217.43 | 217.81 | 2,097,897 | -0.23(-0.11%) |
Dec 21, 2017 | 218.10 | 218.58 | 217.83 | 218.04 | 2,778,039 | +0.52(+0.24%) |
Dec 20, 2017 | 218.63 | 218.69 | 217.25 | 217.52 | 2,725,611 | -0.29(-0.13%) |
Dec 19, 2017 | 218.61 | 218.64 | 217.40 | 217.81 | 3,148,738 | -0.34(-0.16%) |
Dec 18, 2017 | 218.34 | 218.81 | 217.92 | 218.15 | 3,726,789 | +1.36(+0.63%) |
Dec 15, 2017 | 216.76 | 217.19 | 216.42 | 216.80 | 6,659,362 | +1.09(+0.51%) |
Dec 14, 2017 | 216.86 | 217.02 | 215.62 | 215.70 | 5,364,282 | -0.64(-0.30%) |
Dec 13, 2017 | 215.81 | 216.95 | 215.77 | 216.34 | 4,267,177 | +0.76(+0.35%) |
Dec 12, 2017 | 215.14 | 215.97 | 215.08 | 215.59 | 3,730,501 | +1.12(+0.52%) |
Dec 11, 2017 | 214.12 | 214.53 | 213.88 | 214.47 | 2,113,464 | +0.48(+0.23%) |
Dec 08, 2017 | 213.61 | 214.00 | 213.08 | 213.99 | 3,078,776 | +1.11(+0.52%) |
Dec 07, 2017 | 211.87 | 213.33 | 211.78 | 212.88 | 3,088,340 | +0.65(+0.31%) |
Dec 06, 2017 | 213.02 | 212.20 | 212.23 | 4,525,762 | -0.34(-0.16%) | |
Dec 05, 2017 | 214.13 | 214.14 | 212.37 | 212.58 | 5,600,507 | -0.97(-0.45%) |
Dec 04, 2017 | 215.21 | 215.39 | 213.51 | 213.54 | 7,451,495 | +0.58(+0.27%) |
Dec 01, 2017 | 213.57 | 213.83 | 211.15 | 212.96 | 11,125,885 | -0.34(-0.16%) |
Nov 30, 2017 | 211.41 | 213.88 | 211.17 | 213.31 | 7,485,479 | +3.00(+1.43%) |
Nov 29, 2017 | 210.06 | 210.50 | 209.73 | 210.30 | 3,840,535 | +0.95(+0.45%) |
Nov 28, 2017 | 207.58 | 209.44 | 207.50 | 209.35 | 5,502,532 | +2.29(+1.11%) |
Nov 27, 2017 | 206.86 | 207.54 | 206.76 | 207.06 | 2,649,228 | +0.23(+0.11%) |
Nov 24, 2017 | 206.91 | 207.18 | 206.78 | 206.83 | 1,634,298 | +0.26(+0.13%) |
Nov 22, 2017 | 207.35 | 207.35 | 206.38 | 206.57 | 3,256,872 | -0.49(-0.24%) |
Nov 21, 2017 | 206.57 | 207.29 | 206.51 | 207.06 | 3,130,364 | +1.39(+0.67%) |
Nov 20, 2017 | 205.24 | 205.87 | 205.03 | 205.67 | 2,341,308 | +0.67(+0.33%) |
Nov 17, 2017 | 205.34 | 205.51 | 204.98 | 205.00 | 3,965,601 | -0.84(-0.41%) |
Nov 16, 2017 | 205.24 | 206.17 | 205.22 | 205.85 | 3,332,619 | +1.71(+0.84%) |
Nov 15, 2017 | 204.31 | 204.76 | 203.87 | 204.14 | 3,219,067 | -1.16(-0.56%) |
Nov 14, 2017 | 205.02 | 205.36 | 204.09 | 205.29 | 2,907,393 | -0.33(-0.16%) |
Nov 13, 2017 | 204.75 | 205.73 | 204.72 | 205.63 | 2,785,338 | +0.20(+0.10%) |
Nov 10, 2017 | 205.44 | 205.64 | 205.14 | 205.43 | 2,860,987 | -0.25(-0.12%) |
Nov 09, 2017 | 205.48 | 206.17 | 204.31 | 205.68 | 4,820,454 | -0.65(-0.31%) |
Nov 08, 2017 | 206.25 | 206.46 | 205.90 | 206.33 | 1,743,591 | +0.03(+0.02%) |
Nov 07, 2017 | 206.54 | 206.70 | 205.65 | 206.29 | 2,722,422 | +0.01(+0.00%) |
Nov 06, 2017 | 206.13 | 206.44 | 206.00 | 206.28 | 2,908,346 | +0.20(+0.10%) |
Nov 03, 2017 | 206.24 | 206.27 | 205.61 | 206.08 | 2,937,885 | +0.19(+0.09%) |
Nov 02, 2017 | 205.23 | 206.07 | 204.45 | 205.89 | 2,806,132 | +0.67(+0.33%) |
Nov 01, 2017 | 205.57 | 205.94 | 204.81 | 205.22 | 3,052,383 | +0.49(+0.24%) |
Oct 31, 2017 | 204.73 | 204.97 | 204.35 | 204.72 | 2,021,767 | +0.26(+0.13%) |
Oct 30, 2017 | 204.63 | 205.17 | 204.30 | 204.46 | 3,049,573 | -0.74(-0.36%) |
Oct 27, 2017 | 205.00 | 205.34 | 204.49 | 205.20 | 3,359,938 | +0.28(+0.14%) |
Oct 26, 2017 | 204.97 | 205.42 | 204.83 | 204.92 | 2,941,361 | +0.61(+0.30%) |
Oct 25, 2017 | 205.44 | 205.44 | 203.60 | 204.31 | 4,348,479 | -0.99(-0.48%) |
Oct 24, 2017 | 205.15 | 205.66 | 205.01 | 205.30 | 3,766,124 | +1.44(+0.70%) |
Oct 23, 2017 | 204.68 | 204.68 | 203.83 | 203.87 | 2,646,982 | -0.42(-0.21%) |
Oct 20, 2017 | 203.71 | 204.29 | 203.20 | 204.29 | 3,738,144 | +1.46(+0.72%) |
Oct 19, 2017 | 202.12 | 202.84 | 201.84 | 202.83 | 2,603,220 | +0.17(+0.08%) |
Oct 18, 2017 | 202.26 | 202.86 | 202.18 | 202.66 | 3,104,374 | +1.41(+0.70%) |
Oct 17, 2017 | 201.13 | 201.35 | 200.97 | 201.25 | 2,096,683 | +0.35(+0.17%) |
Oct 16, 2017 | 200.57 | 200.97 | 200.34 | 200.90 | 2,710,270 | +0.63(+0.31%) |
Oct 13, 2017 | 200.25 | 200.48 | 200.08 | 200.27 | 1,992,169 | +0.35(+0.18%) |
Oct 12, 2017 | 200.06 | 200.34 | 199.76 | 199.92 | 1,486,100 | -0.25(-0.12%) |
Oct 11, 2017 | 199.91 | 200.19 | 199.78 | 200.17 | 1,621,220 | +0.31(+0.15%) |
Oct 10, 2017 | 199.82 | 200.01 | 199.32 | 199.86 | 1,618,754 | +0.64(+0.32%) |
Oct 09, 2017 | 199.54 | 199.60 | 199.06 | 199.22 | 1,148,713 | -0.02(-0.01%) |
Oct 06, 2017 | 199.06 | 199.31 | 198.96 | 199.24 | 2,387,284 | -0.08(-0.04%) |
Oct 05, 2017 | 198.42 | 199.34 | 198.27 | 199.32 | 2,577,354 | +1.08(+0.54%) |
Oct 04, 2017 | 198.22 | 198.48 | 198.04 | 198.24 | 1,995,338 | +0.15(+0.08%) |
Oct 03, 2017 | 197.66 | 198.13 | 197.54 | 198.09 | 2,862,131 | +0.88(+0.44%) |
Oct 02, 2017 | 196.30 | 197.35 | 196.15 | 197.22 | 2,981,785 | +1.24(+0.63%) |
Sep 29, 2017 | 195.60 | 196.02 | 195.37 | 195.97 | 2,759,066 | +0.19(+0.10%) |
Sep 28, 2017 | 195.23 | 195.93 | 194.99 | 195.78 | 1,670,793 | +0.42(+0.21%) |
Sep 27, 2017 | 195.61 | 195.71 | 194.69 | 195.36 | 2,719,660 | +0.38(+0.19%) |
Sep 26, 2017 | 195.31 | 195.69 | 194.92 | 194.98 | 1,500,120 | -0.11(-0.06%) |
Sep 25, 2017 | 195.35 | 195.63 | 194.37 | 195.10 | 3,248,355 | -0.33(-0.17%) |
Sep 22, 2017 | 195.45 | 195.66 | 195.10 | 195.43 | 2,796,318 | -0.24(-0.12%) |
Sep 21, 2017 | 196.04 | 196.10 | 195.60 | 195.67 | 1,988,803 | -0.38(-0.19%) |
Sep 20, 2017 | 195.75 | 196.09 | 195.21 | 196.04 | 2,078,312 | +0.28(+0.14%) |
Sep 19, 2017 | 195.58 | 195.84 | 195.47 | 195.76 | 2,333,047 | +0.37(+0.19%) |
Sep 18, 2017 | 195.19 | 195.59 | 194.97 | 195.40 | 2,086,892 | +0.62(+0.32%) |
Sep 15, 2017 | 194.49 | 194.88 | 194.30 | 194.77 | 2,715,557 | +0.51(+0.26%) |
Sep 14, 2017 | 193.67 | 194.36 | 193.65 | 194.26 | 2,167,158 | +0.49(+0.25%) |
Sep 13, 2017 | 193.41 | 193.80 | 193.28 | 193.77 | 1,969,369 | +0.30(+0.15%) |
Sep 12, 2017 | 193.40 | 193.60 | 193.17 | 193.47 | 2,372,733 | +0.58(+0.30%) |
Sep 11, 2017 | 191.87 | 193.01 | 191.87 | 192.90 | 3,455,432 | +2.20(+1.15%) |
Sep 08, 2017 | 190.14 | 191.06 | 190.06 | 190.69 | 2,444,273 | +0.11(+0.06%) |
Sep 07, 2017 | 190.90 | 191.11 | 190.21 | 190.58 | 2,269,168 | -0.12(-0.06%) |
Sep 06, 2017 | 190.96 | 191.03 | 190.62 | 190.70 | 2,192,155 | +0.51(+0.27%) |
Sep 05, 2017 | 191.82 | 191.82 | 189.77 | 190.20 | 4,381,584 | -1.97(-1.02%) |
Sep 01, 2017 | 192.35 | 192.59 | 192.09 | 192.16 | 2,460,780 | +0.35(+0.18%) |
Aug 31, 2017 | 191.82 | 192.14 | 191.46 | 191.81 | 2,485,137 | +0.51(+0.27%) |
Aug 30, 2017 | 191.14 | 191.50 | 190.83 | 191.30 | 2,064,726 | +0.30(+0.16%) |
Aug 29, 2017 | 189.33 | 191.15 | 189.28 | 191.00 | 2,303,578 | +0.57(+0.30%) |
Aug 28, 2017 | 190.92 | 190.99 | 190.07 | 190.43 | 1,629,460 | -0.09(-0.05%) |
Aug 25, 2017 | 190.71 | 191.30 | 190.49 | 190.52 | 2,716,062 | +0.33(+0.17%) |
Aug 24, 2017 | 190.97 | 190.97 | 190.01 | 190.19 | 2,213,763 | -0.23(-0.12%) |
Aug 23, 2017 | 190.49 | 190.89 | 190.34 | 190.41 | 4,187,941 | -0.67(-0.35%) |
Aug 22, 2017 | 189.97 | 191.23 | 189.87 | 191.09 | 2,773,226 | +1.70(+0.90%) |
Aug 21, 2017 | 189.14 | 189.54 | 188.50 | 189.38 | 3,967,875 | +0.18(+0.10%) |
Aug 18, 2017 | 189.60 | 190.19 | 188.87 | 189.20 | 5,114,012 | -0.66(-0.35%) |
Aug 17, 2017 | 191.77 | 191.83 | 189.82 | 189.86 | 4,054,610 | -2.32(-1.21%) |
Aug 16, 2017 | 192.38 | 192.72 | 192.01 | 192.18 | 2,840,158 | +0.27(+0.14%) |
Aug 15, 2017 | 192.27 | 192.27 | 191.64 | 191.91 | 2,105,866 | +0.16(+0.09%) |
Aug 14, 2017 | 191.66 | 192.01 | 191.60 | 191.74 | 2,988,386 | +1.11(+0.58%) |
Aug 11, 2017 | 190.69 | 191.09 | 190.48 | 190.63 | 5,672,479 | +0.09(+0.05%) |
Aug 10, 2017 | 191.60 | 191.68 | 190.50 | 190.54 | 8,985,332 | -1.66(-0.86%) |
Aug 09, 2017 | 192.05 | 192.30 | 191.73 | 192.20 | 4,078,866 | -0.16(-0.09%) |
Aug 08, 2017 | 192.46 | 193.23 | 192.15 | 192.37 | 4,154,920 | -0.14(-0.07%) |
Aug 07, 2017 | 192.42 | 192.62 | 192.29 | 192.51 | 2,182,609 | +0.24(+0.13%) |
Aug 04, 2017 | 192.32 | 192.35 | 191.79 | 192.26 | 2,154,121 | +0.44(+0.23%) |
Aug 03, 2017 | 191.71 | 191.97 | 191.52 | 191.82 | 2,863,403 | +0.15(+0.08%) |
Aug 02, 2017 | 191.62 | 191.88 | 191.28 | 191.67 | 3,513,923 | +0.45(+0.24%) |
Aug 01, 2017 | 191.54 | 191.59 | 191.03 | 191.22 | 2,646,746 | +0.58(+0.31%) |
Jul 31, 2017 | 190.59 | 190.92 | 190.45 | 190.63 | 2,024,030 | +0.59(+0.31%) |
Jul 28, 2017 | 189.61 | 190.16 | 189.41 | 190.04 | 2,644,413 | +0.26(+0.14%) |
Jul 27, 2017 | 189.40 | 189.80 | 188.83 | 189.78 | 3,673,898 | +0.79(+0.42%) |
Jul 26, 2017 | 188.99 | 189.29 | 188.77 | 188.99 | 2,341,487 | +0.83(+0.44%) |
Jul 25, 2017 | 188.72 | 188.73 | 187.84 | 188.16 | 2,207,359 | +0.67(+0.36%) |
Jul 24, 2017 | 187.85 | 187.85 | 187.13 | 187.49 | 1,674,448 | -0.38(-0.20%) |
Jul 21, 2017 | 187.57 | 187.89 | 187.20 | 187.87 | 2,551,100 | -0.37(-0.20%) |
Jul 20, 2017 | 188.57 | 188.58 | 187.87 | 188.24 | 1,573,743 | -0.11(-0.06%) |
Jul 19, 2017 | 187.98 | 188.37 | 187.79 | 188.35 | 2,051,084 | +0.54(+0.29%) |
Jul 18, 2017 | 187.78 | 187.91 | 186.88 | 187.81 | 2,581,255 | -0.45(-0.24%) |
Jul 17, 2017 | 188.35 | 188.50 | 188.11 | 188.26 | 2,631,234 | -0.04(-0.02%) |
Jul 14, 2017 | 188.67 | 187.30 | 188.30 | 2,751,145 | +0.70(+0.37%) | |
Jul 13, 2017 | 187.46 | 187.69 | 187.20 | 187.60 | 1,822,866 | +0.20(+0.11%) |
Jul 12, 2017 | 187.19 | 187.81 | 187.11 | 187.40 | 2,415,687 | +1.09(+0.58%) |
Jul 11, 2017 | 186.25 | 186.59 | 185.18 | 186.31 | 1,811,875 | -0.01(-0.00%) |
Jul 10, 2017 | 186.05 | 186.63 | 186.02 | 186.32 | 1,328,310 | -0.05(-0.03%) |
Jul 07, 2017 | 185.93 | 186.47 | 185.83 | 186.38 | 1,523,491 | +0.79(+0.43%) |
Jul 06, 2017 | 186.41 | 186.55 | 185.41 | 185.58 | 2,640,190 | -1.25(-0.67%) |
Jul 05, 2017 | 186.98 | 187.06 | 186.18 | 186.84 | 2,066,294 | +0.08(+0.04%) |
Jul 03, 2017 | 186.29 | 187.53 | 186.23 | 186.76 | 2,452,058 | +1.09(+0.59%) |
Jun 30, 2017 | 185.59 | 186.32 | 185.44 | 185.67 | 2,545,668 | +0.55(+0.30%) |
Jun 29, 2017 | 186.78 | 186.81 | 184.33 | 185.12 | 5,015,459 | -1.42(-0.76%) |
Jun 28, 2017 | 185.40 | 186.78 | 185.97 | 186.54 | 5,390,655 | +1.14(+0.61%) |
Jun 27, 2017 | 186.08 | 186.45 | 185.35 | 185.40 | 2,275,674 | -0.82(-0.44%) |
Jun 26, 2017 | 186.59 | 186.99 | 185.92 | 186.22 | 2,228,504 | +0.11(+0.06%) |
Jun 23, 2017 | 185.84 | 186.29 | 185.52 | 186.11 | 1,546,802 | +0.01(+0.00%) |
Jun 22, 2017 | 186.40 | 186.59 | 186.04 | 186.10 | 3,097,550 | -0.14(-0.08%) |
Jun 21, 2017 | 186.90 | 186.92 | 186.02 | 186.24 | 2,445,537 | -0.44(-0.24%) |
Jun 20, 2017 | 187.11 | 187.26 | 186.66 | 186.68 | 2,023,775 | -0.45(-0.24%) |
Jun 19, 2017 | 186.65 | 187.21 | 186.40 | 187.13 | 2,415,635 | +1.18(+0.64%) |
Jun 16, 2017 | 185.75 | 185.97 | 185.31 | 185.95 | 2,724,175 | +0.23(+0.12%) |
Jun 15, 2017 | 185.02 | 185.81 | 184.90 | 185.72 | 2,959,022 | -0.13(-0.07%) |
Jun 14, 2017 | 185.80 | 185.99 | 185.10 | 185.85 | 6,238,279 | +0.41(+0.22%) |
Jun 13, 2017 | 184.95 | 185.46 | 184.90 | 185.44 | 2,792,369 | +0.84(+0.46%) |
Jun 12, 2017 | 184.65 | 184.93 | 184.15 | 184.60 | 4,236,864 | -0.23(-0.13%) |
Jun 09, 2017 | 184.38 | 185.18 | 183.89 | 184.83 | 4,914,373 | +0.70(+0.38%) |
Jun 08, 2017 | 183.92 | 184.86 | 183.72 | 184.13 | 2,336,119 | +0.12(+0.07%) |
Jun 07, 2017 | 183.98 | 184.18 | 183.50 | 184.01 | 1,778,698 | +0.30(+0.17%) |
Jun 06, 2017 | 183.67 | 184.06 | 183.53 | 183.70 | 2,410,534 | -0.43(-0.23%) |
Jun 05, 2017 | 184.13 | 184.43 | 183.94 | 184.13 | 2,212,615 | -0.04(-0.02%) |
Jun 02, 2017 | 183.77 | 184.43 | 183.62 | 184.17 | 2,662,517 | +0.44(+0.24%) |
Jun 01, 2017 | 182.75 | 183.73 | 182.43 | 183.73 | 2,102,762 | +1.22(+0.67%) |
May 31, 2017 | 182.87 | 182.87 | 181.92 | 182.51 | 1,815,109 | -0.18(-0.10%) |
May 30, 2017 | 182.69 | 182.96 | 182.49 | 182.69 | 1,226,574 | -0.29(-0.16%) |
May 26, 2017 | 182.98 | 183.14 | 182.79 | 182.98 | 1,325,685 | -0.03(-0.02%) |
May 25, 2017 | 182.96 | 183.31 | 182.77 | 183.02 | 2,529,320 | +0.66(+0.36%) |
May 24, 2017 | 181.92 | 182.48 | 181.71 | 182.36 | 4,007,664 | +0.61(+0.33%) |
May 23, 2017 | 181.73 | 181.95 | 181.37 | 181.75 | 3,978,260 | +0.41(+0.23%) |
May 22, 2017 | 181.05 | 181.53 | 181.05 | 181.34 | 2,584,024 | +0.76(+0.42%) |
May 19, 2017 | 179.69 | 181.04 | 179.54 | 180.57 | 5,629,734 | +1.23(+0.69%) |
May 18, 2017 | 178.54 | 180.21 | 178.42 | 179.34 | 7,678,058 | +0.43(+0.24%) |
May 17, 2017 | 180.35 | 180.75 | 178.83 | 178.92 | 6,596,688 | -3.02(-1.66%) |
May 16, 2017 | 182.25 | 182.38 | 181.51 | 181.93 | 2,005,168 | +0.02(+0.01%) |
May 15, 2017 | 181.46 | 182.09 | 181.46 | 181.92 | 2,098,534 | +0.80(+0.44%) |
May 12, 2017 | 181.08 | 181.35 | 180.95 | 181.12 | 1,818,110 | -0.23(-0.13%) |
May 11, 2017 | 181.23 | 181.50 | 180.33 | 181.35 | 3,568,871 | -0.17(-0.10%) |
May 10, 2017 | 181.27 | 181.81 | 181.02 | 181.53 | 1,608,959 | -0.12(-0.07%) |
May 09, 2017 | 182.10 | 182.25 | 181.30 | 181.65 | 1,811,316 | -0.26(-0.14%) |
May 08, 2017 | 181.72 | 181.99 | 181.57 | 181.91 | 2,666,942 | +0.13(+0.07%) |
May 05, 2017 | 181.17 | 181.79 | 180.90 | 181.78 | 1,931,545 | +0.50(+0.28%) |
May 04, 2017 | 181.67 | 181.67 | 180.41 | 181.27 | 3,046,689 | -0.03(-0.01%) |
May 03, 2017 | 181.52 | 180.65 | 181.30 | 2,109,691 | +0.08(+0.04%) | |
May 02, 2017 | 181.20 | 181.37 | 180.90 | 181.22 | 1,568,990 | +0.18(+0.10%) |
May 01, 2017 | 181.53 | 181.53 | 180.85 | 181.04 | 2,176,449 | -0.14(-0.08%) |
Apr 28, 2017 | 181.66 | 181.66 | 181.08 | 181.18 | 2,231,846 | -0.42(-0.23%) |
Apr 27, 2017 | 181.74 | 181.78 | 181.16 | 181.59 | 2,251,619 | +0.08(+0.04%) |
Apr 26, 2017 | 181.81 | 182.35 | 181.49 | 181.52 | 3,304,742 | -0.18(-0.10%) |
Apr 25, 2017 | 181.07 | 181.96 | 180.97 | 181.70 | 4,019,066 | +1.99(+1.11%) |
Apr 24, 2017 | 179.66 | 179.92 | 179.40 | 179.71 | 3,715,736 | +1.85(+1.04%) |
Apr 21, 2017 | 178.09 | 178.28 | 177.44 | 177.86 | 3,502,190 | -0.23(-0.13%) |
Apr 20, 2017 | 176.92 | 178.53 | 176.77 | 178.09 | 4,474,209 | +1.60(+0.91%) |
Apr 19, 2017 | 177.71 | 177.75 | 176.31 | 176.49 | 4,165,076 | -1.06(-0.60%) |
Apr 18, 2017 | 177.80 | 178.19 | 176.98 | 177.56 | 2,883,530 | -0.94(-0.53%) |
Apr 17, 2017 | 177.43 | 178.58 | 177.37 | 178.50 | 2,610,700 | +1.56(+0.88%) |
Apr 13, 2017 | 177.78 | 178.30 | 176.93 | 176.94 | 4,164,054 | -1.12(-0.63%) |
Apr 12, 2017 | 178.61 | 178.61 | 177.79 | 178.07 | 2,507,813 | -0.57(-0.32%) |
Apr 11, 2017 | 178.54 | 178.72 | 177.43 | 178.64 | 4,055,796 | -0.05(-0.03%) |
Apr 10, 2017 | 178.78 | 179.50 | 178.31 | 178.69 | 2,766,344 | +0.01(+0.00%) |
Apr 07, 2017 | 178.52 | 179.28 | 178.26 | 178.68 | 3,013,738 | -0.06(-0.03%) |
Apr 06, 2017 | 178.74 | 179.47 | 178.29 | 178.74 | 3,680,682 | +0.16(+0.09%) |
Apr 05, 2017 | 179.73 | 180.65 | 178.49 | 178.58 | 4,747,535 | -0.34(-0.19%) |
Apr 04, 2017 | 178.37 | 179.02 | 178.19 | 178.91 | 2,950,299 | +0.35(+0.19%) |
Apr 03, 2017 | 178.80 | 178.90 | 177.38 | 178.57 | 5,123,206 | -0.08(-0.04%) |
Mar 31, 2017 | 178.97 | 179.16 | 178.61 | 178.65 | 4,827,476 | -0.54(-0.30%) |
Mar 30, 2017 | 178.61 | 179.44 | 178.48 | 179.18 | 3,290,898 | +0.56(+0.32%) |
Mar 29, 2017 | 178.81 | 178.84 | 178.31 | 178.62 | 2,683,516 | -0.38(-0.21%) |
Mar 28, 2017 | 177.56 | 179.28 | 177.41 | 179.00 | 4,085,919 | +1.32(+0.74%) |
Mar 27, 2017 | 176.78 | 177.92 | 176.46 | 177.69 | 5,266,060 | -0.45(-0.25%) |
Mar 24, 2017 | 178.85 | 179.13 | 177.49 | 178.13 | 4,680,945 | -0.49(-0.27%) |
Mar 23, 2017 | 178.38 | 179.48 | 178.27 | 178.62 | 4,434,475 | -0.09(-0.05%) |
Mar 22, 2017 | 178.32 | 178.84 | 177.92 | 178.71 | 4,502,097 | +0.05(+0.03%) |
Mar 21, 2017 | 181.24 | 181.32 | 178.57 | 178.66 | 7,151,582 | -2.13(-1.18%) |
Mar 20, 2017 | 180.82 | 181.18 | 180.57 | 180.79 | 3,820,889 | -0.04(-0.02%) |
Mar 17, 2017 | 181.41 | 181.41 | 180.80 | 180.83 | 3,318,646 | -0.15(-0.08%) |
Mar 16, 2017 | 181.61 | 181.61 | 180.64 | 180.98 | 3,493,101 | -0.12(-0.07%) |
Mar 15, 2017 | 180.45 | 181.38 | 180.35 | 181.10 | 6,639,255 | +0.90(+0.50%) |
Mar 14, 2017 | 180.22 | 180.49 | 179.72 | 180.20 | 5,130,158 | -0.35(-0.19%) |
Mar 13, 2017 | 180.71 | 180.89 | 180.24 | 180.54 | 2,617,350 | -0.18(-0.10%) |
Mar 10, 2017 | 181.19 | 181.20 | 180.04 | 180.73 | 3,476,438 | +0.41(+0.23%) |
Mar 09, 2017 | 180.37 | 180.67 | 179.62 | 180.31 | 5,123,678 | +0.05(+0.03%) |
Mar 08, 2017 | 181.10 | 181.12 | 180.10 | 180.26 | 3,669,631 | -0.48(-0.27%) |
Mar 07, 2017 | 180.78 | 181.17 | 180.57 | 180.74 | 3,166,567 | -0.27(-0.15%) |
Mar 06, 2017 | 180.82 | 181.26 | 180.61 | 181.01 | 2,919,890 | -0.37(-0.21%) |
Mar 03, 2017 | 181.51 | 181.74 | 180.95 | 181.38 | 2,996,198 | +0.02(+0.01%) |
Mar 02, 2017 | 182.49 | 182.49 | 181.32 | 181.37 | 3,860,349 | -0.98(-0.54%) |
Mar 01, 2017 | 181.39 | 182.84 | 181.36 | 182.34 | 9,079,157 | +2.63(+1.46%) |
Feb 28, 2017 | 179.83 | 180.00 | 179.46 | 179.72 | 3,262,677 | -0.27(-0.15%) |
Feb 27, 2017 | 179.50 | 180.05 | 179.40 | 179.98 | 3,973,636 | +0.31(+0.17%) |
Feb 24, 2017 | 178.94 | 179.69 | 178.93 | 179.67 | 4,286,439 | +0.09(+0.05%) |
Feb 23, 2017 | 179.78 | 179.86 | 179.05 | 179.58 | 3,670,806 | +0.32(+0.18%) |
Feb 22, 2017 | 178.63 | 179.33 | 178.56 | 179.26 | 2,607,137 | +0.33(+0.18%) |
Feb 21, 2017 | 178.49 | 179.13 | 178.37 | 178.93 | 3,560,507 | +1.03(+0.58%) |
Feb 17, 2017 | 177.90 | 177.90 | 177.90 | 0 | -0.03(-0.02%) | |
Feb 16, 2017 | 178.00 | 178.14 | 177.39 | 177.94 | 5,325,559 | +0.09(+0.05%) |
Feb 15, 2017 | 177.00 | 177.94 | 176.91 | 177.85 | 4,230,716 | +1.04(+0.59%) |
Feb 14, 2017 | 175.85 | 176.81 | 175.75 | 176.81 | 4,161,656 | +0.84(+0.48%) |
Feb 13, 2017 | 175.21 | 176.20 | 175.21 | 175.97 | 3,050,494 | +1.26(+0.72%) |
Feb 10, 2017 | 174.33 | 174.94 | 174.13 | 174.71 | 3,342,373 | +0.88(+0.51%) |
Feb 09, 2017 | 173.06 | 174.16 | 173.01 | 173.83 | 4,039,673 | +1.04(+0.60%) |
Feb 08, 2017 | 172.78 | 172.94 | 172.48 | 172.79 | 2,655,936 | -0.06(-0.03%) |
Feb 07, 2017 | 173.12 | 173.47 | 172.72 | 172.85 | 3,021,784 | +0.26(+0.15%) |
Feb 06, 2017 | 172.38 | 172.95 | 172.16 | 172.59 | 3,215,295 | -0.09(-0.05%) |
Feb 03, 2017 | 171.99 | 172.84 | 171.87 | 172.68 | 5,636,577 | +1.53(+0.89%) |
Feb 02, 2017 | 170.76 | 171.46 | 170.64 | 171.15 | 3,062,970 | -0.02(-0.01%) |
Feb 01, 2017 | 171.60 | 171.83 | 170.80 | 171.17 | 4,252,335 | +0.23(+0.14%) |
Jan 31, 2017 | 171.25 | 171.39 | 170.25 | 170.94 | 5,369,958 | -0.88(-0.51%) |
Jan 30, 2017 | 172.20 | 172.26 | 171.04 | 171.82 | 5,474,001 | -1.08(-0.62%) |
Jan 27, 2017 | 172.94 | 173.10 | 172.74 | 172.89 | 4,150,271 | -0.08(-0.05%) |
Jan 26, 2017 | 172.87 | 173.19 | 172.71 | 172.97 | 4,634,865 | +0.26(+0.15%) |
Jan 25, 2017 | 172.36 | 172.82 | 172.13 | 172.71 | 5,660,705 | +1.36(+0.79%) |
Jan 24, 2017 | 170.45 | 171.68 | 170.30 | 171.35 | 6,039,911 | +0.91(+0.54%) |
Jan 23, 2017 | 170.51 | 170.72 | 169.80 | 170.44 | 3,767,345 | -0.16(-0.09%) |
Jan 20, 2017 | 170.22 | 170.80 | 170.03 | 170.59 | 8,121,791 | +0.75(+0.44%) |
Jan 19, 2017 | 170.49 | 170.60 | 169.33 | 169.84 | 3,540,453 | -0.58(-0.34%) |
Jan 18, 2017 | 170.53 | 170.66 | 169.86 | 170.42 | 5,383,731 | -0.12(-0.07%) |
Jan 17, 2017 | 170.69 | 171.02 | 170.10 | 170.54 | 3,867,113 | -0.52(-0.31%) |
Jan 13, 2017 | 171.06 | 171.06 | 171.06 | 0 | -0.04(-0.03%) | |
Jan 12, 2017 | 171.22 | 171.24 | 170.06 | 171.11 | 4,489,359 | -0.50(-0.29%) |
Jan 11, 2017 | 171.00 | 171.81 | 170.59 | 171.60 | 6,050,084 | +0.80(+0.47%) |
Jan 10, 2017 | 171.08 | 171.67 | 170.64 | 170.80 | 3,509,914 | -0.31(-0.18%) |
Jan 09, 2017 | 171.40 | 171.55 | 171.11 | 171.11 | 2,673,697 | -0.65(-0.38%) |
Jan 06, 2017 | 171.09 | 172.03 | 170.61 | 171.76 | 5,020,953 | +0.65(+0.38%) |
Jan 05, 2017 | 171.28 | 171.55 | 170.37 | 171.11 | 4,790,333 | -0.34(-0.20%) |
Jan 04, 2017 | 171.11 | 171.63 | 170.98 | 171.45 | 5,600,920 | +0.63(+0.37%) |