Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 207.60 | 212.29 | 207.57 | 208.10 | 639,755 | +0.88(+0.43%) |
Sep 28, 2017 | 206.50 | 207.46 | 203.96 | 207.22 | 457,085 | +0.71(+0.34%) |
Sep 27, 2017 | 207.08 | 207.57 | 204.70 | 206.52 | 487,536 | +0.87(+0.42%) |
Sep 26, 2017 | 205.38 | 207.39 | 204.53 | 205.64 | 717,622 | +1.45(+0.71%) |
Sep 25, 2017 | 204.09 | 204.91 | 202.40 | 204.20 | 483,315 | +0.59(+0.29%) |
Sep 22, 2017 | 202.04 | 204.65 | 202.04 | 203.60 | 324,928 | +0.89(+0.44%) |
Sep 21, 2017 | 198.48 | 203.08 | 197.79 | 202.71 | 556,669 | +5.05(+2.56%) |
Sep 20, 2017 | 202.00 | 202.04 | 196.31 | 197.66 | 1,069,010 | -4.34(-2.15%) |
Sep 19, 2017 | 204.60 | 204.67 | 201.87 | 202.00 | 551,086 | -1.92(-0.94%) |
Sep 18, 2017 | 203.31 | 206.43 | 202.98 | 203.91 | 767,435 | +1.02(+0.50%) |
Sep 15, 2017 | 205.17 | 205.91 | 200.49 | 202.89 | 2,363,233 | -2.70(-1.31%) |
Sep 14, 2017 | 208.49 | 208.54 | 204.87 | 205.59 | 703,734 | -3.37(-1.61%) |
Sep 13, 2017 | 207.64 | 209.79 | 206.63 | 208.96 | 627,007 | +0.80(+0.38%) |
Sep 12, 2017 | 205.84 | 208.40 | 204.30 | 208.16 | 614,131 | +2.27(+1.10%) |
Sep 11, 2017 | 203.92 | 206.65 | 202.89 | 205.89 | 577,355 | +4.57(+2.27%) |
Sep 08, 2017 | 201.91 | 202.89 | 200.63 | 201.31 | 631,812 | -1.62(-0.80%) |
Sep 07, 2017 | 207.16 | 208.22 | 202.88 | 202.94 | 550,605 | -4.07(-1.97%) |
Sep 06, 2017 | 207.24 | 208.76 | 205.84 | 207.00 | 475,849 | +0.83(+0.40%) |
Sep 05, 2017 | 210.53 | 211.20 | 204.12 | 206.18 | 598,960 | -5.34(-2.52%) |
Sep 01, 2017 | 212.24 | 212.41 | 210.19 | 211.51 | 287,421 | -0.30(-0.14%) |
Aug 31, 2017 | 212.28 | 213.13 | 210.14 | 211.81 | 411,306 | +0.38(+0.18%) |
Aug 30, 2017 | 209.78 | 211.60 | 208.22 | 211.43 | 335,186 | +1.36(+0.65%) |
Aug 29, 2017 | 208.20 | 210.33 | 207.72 | 210.07 | 342,632 | -0.04(-0.02%) |
Aug 28, 2017 | 209.83 | 210.73 | 208.43 | 210.10 | 296,283 | +1.56(+0.75%) |
Aug 25, 2017 | 209.78 | 210.88 | 207.98 | 208.54 | 420,164 | -0.83(-0.39%) |
Aug 24, 2017 | 207.94 | 211.34 | 207.94 | 209.37 | 353,581 | +1.95(+0.94%) |
Aug 23, 2017 | 208.23 | 208.77 | 205.75 | 207.43 | 590,967 | -1.93(-0.92%) |
Aug 22, 2017 | 208.53 | 210.63 | 208.18 | 209.35 | 469,274 | +1.62(+0.78%) |
Aug 21, 2017 | 207.66 | 208.87 | 206.95 | 207.73 | 492,477 | -0.11(-0.05%) |
Aug 18, 2017 | 209.05 | 210.16 | 207.62 | 207.84 | 419,052 | -1.64(-0.78%) |
Aug 17, 2017 | 214.13 | 215.57 | 209.32 | 209.48 | 546,413 | -5.26(-2.45%) |
Aug 16, 2017 | 213.33 | 216.46 | 212.76 | 214.74 | 593,485 | +2.04(+0.96%) |
Aug 15, 2017 | 209.47 | 214.28 | 207.62 | 212.71 | 957,519 | +3.79(+1.82%) |
Aug 14, 2017 | 211.03 | 212.65 | 207.62 | 208.91 | 808,614 | -0.22(-0.10%) |
Aug 11, 2017 | 207.98 | 209.85 | 207.38 | 209.13 | 583,838 | +0.40(+0.19%) |
Aug 10, 2017 | 215.41 | 215.65 | 207.74 | 208.72 | 1,348,936 | -9.12(-4.19%) |
Aug 09, 2017 | 220.24 | 220.24 | 216.84 | 217.84 | 524,295 | -2.82(-1.28%) |
Aug 08, 2017 | 223.07 | 224.21 | 220.29 | 220.66 | 532,202 | -3.30(-1.47%) |
Aug 07, 2017 | 223.56 | 225.46 | 223.48 | 223.96 | 291,804 | -0.28(-0.13%) |
Aug 04, 2017 | 225.86 | 226.24 | 223.98 | 224.25 | 315,398 | -0.67(-0.30%) |
Aug 03, 2017 | 225.13 | 226.19 | 224.07 | 224.92 | 404,077 | -0.42(-0.19%) |
Aug 02, 2017 | 224.82 | 226.16 | 224.00 | 225.34 | 513,567 | +0.53(+0.24%) |
Aug 01, 2017 | 226.82 | 227.25 | 224.77 | 224.81 | 393,736 | -1.46(-0.65%) |
Jul 31, 2017 | 226.15 | 227.33 | 225.44 | 226.27 | 381,316 | +0.36(+0.16%) |
Jul 28, 2017 | 225.10 | 226.35 | 223.91 | 225.91 | 566,746 | +0.32(+0.14%) |
Jul 27, 2017 | 227.74 | 227.86 | 222.63 | 225.59 | 675,089 | +1.83(+0.82%) |
Jul 26, 2017 | 227.43 | 227.43 | 223.58 | 223.77 | 542,191 | -3.10(-1.37%) |
Jul 25, 2017 | 225.76 | 229.49 | 224.81 | 226.87 | 668,753 | +1.80(+0.80%) |
Jul 24, 2017 | 221.77 | 225.17 | 221.15 | 225.07 | 1,011,625 | +3.38(+1.53%) |
Jul 21, 2017 | 221.16 | 223.13 | 217.95 | 221.69 | 1,671,835 | -1.95(-0.87%) |
Jul 20, 2017 | 228.57 | 236.59 | 221.08 | 223.64 | 2,240,042 | -23.35(-9.45%) |
Jul 19, 2017 | 245.77 | 247.23 | 244.61 | 246.98 | 806,247 | +1.43(+0.58%) |
Jul 18, 2017 | 244.94 | 246.54 | 243.21 | 245.55 | 422,032 | -0.07(-0.03%) |
Jul 17, 2017 | 248.45 | 249.00 | 244.03 | 245.61 | 631,478 | -1.94(-0.78%) |
Jul 14, 2017 | 247.94 | 248.61 | 245.00 | 247.55 | 624,275 | -0.40(-0.16%) |
Jul 13, 2017 | 245.22 | 248.62 | 244.63 | 247.96 | 531,078 | +4.03(+1.65%) |
Jul 12, 2017 | 244.20 | 247.05 | 243.40 | 243.93 | 487,834 | +0.89(+0.37%) |
Jul 11, 2017 | 240.49 | 244.81 | 239.24 | 243.04 | 606,260 | +3.07(+1.28%) |
Jul 10, 2017 | 239.46 | 240.91 | 237.40 | 239.96 | 600,607 | -0.12(-0.05%) |
Jul 07, 2017 | 238.74 | 241.90 | 238.51 | 240.08 | 371,131 | +1.72(+0.72%) |
Jul 06, 2017 | 240.88 | 241.48 | 237.32 | 238.36 | 452,265 | -4.64(-1.91%) |
Jul 05, 2017 | 242.44 | 243.76 | 241.42 | 243.00 | 373,246 | +0.98(+0.41%) |
Jul 03, 2017 | 241.11 | 242.36 | 240.01 | 242.01 | 327,954 | +1.44(+0.60%) |
Jun 30, 2017 | 243.45 | 243.79 | 240.51 | 240.57 | 601,768 | -1.34(-0.55%) |
Jun 29, 2017 | 246.69 | 247.57 | 240.72 | 241.91 | 562,176 | -4.20(-1.71%) |
Jun 28, 2017 | 245.02 | 247.11 | 243.69 | 246.11 | 466,638 | +2.47(+1.02%) |
Jun 27, 2017 | 244.64 | 247.85 | 243.28 | 243.64 | 428,158 | -0.89(-0.36%) |
Jun 26, 2017 | 244.61 | 247.47 | 243.10 | 244.53 | 736,904 | -0.32(-0.13%) |
Jun 23, 2017 | 244.16 | 247.02 | 241.89 | 244.84 | 943,820 | +1.48(+0.61%) |
Jun 22, 2017 | 242.13 | 243.86 | 240.51 | 243.36 | 364,950 | +0.68(+0.28%) |
Jun 21, 2017 | 242.74 | 243.94 | 240.12 | 242.68 | 639,901 | +0.79(+0.33%) |
Jun 20, 2017 | 240.09 | 243.34 | 240.09 | 241.89 | 572,696 | +0.65(+0.27%) |
Jun 19, 2017 | 239.70 | 243.45 | 238.44 | 241.25 | 869,345 | +2.35(+0.98%) |
Jun 16, 2017 | 234.66 | 238.93 | 232.81 | 238.89 | 1,163,064 | +4.56(+1.94%) |
Jun 15, 2017 | 226.16 | 235.80 | 225.91 | 234.34 | 911,858 | +6.31(+2.77%) |
Jun 14, 2017 | 230.82 | 231.17 | 223.50 | 228.03 | 891,914 | -2.79(-1.21%) |
Jun 13, 2017 | 230.08 | 233.43 | 230.08 | 230.82 | 670,785 | +1.78(+0.78%) |
Jun 12, 2017 | 225.87 | 230.48 | 225.44 | 229.04 | 809,957 | +2.84(+1.26%) |
Jun 09, 2017 | 226.30 | 230.96 | 224.54 | 226.20 | 615,318 | -0.61(-0.27%) |
Jun 08, 2017 | 226.90 | 222.20 | 226.81 | 653,623 | +3.53(+1.58%) | |
Jun 07, 2017 | 226.49 | 227.26 | 222.99 | 223.28 | 573,234 | -1.89(-0.84%) |
Jun 06, 2017 | 220.72 | 226.44 | 219.10 | 225.17 | 804,019 | +3.51(+1.59%) |
Jun 05, 2017 | 222.91 | 223.52 | 220.29 | 221.66 | 1,003,616 | -1.25(-0.56%) |
Jun 02, 2017 | 226.11 | 226.19 | 220.48 | 222.91 | 1,032,894 | -3.57(-1.58%) |
Jun 01, 2017 | 225.67 | 228.10 | 222.19 | 226.48 | 705,025 | +0.49(+0.22%) |
May 31, 2017 | 227.09 | 227.69 | 221.99 | 225.99 | 761,489 | -0.95(-0.42%) |
May 30, 2017 | 228.68 | 229.62 | 226.14 | 226.94 | 649,916 | -1.77(-0.77%) |
May 26, 2017 | 230.00 | 230.01 | 226.09 | 228.72 | 468,490 | -1.48(-0.64%) |
May 25, 2017 | 228.21 | 233.52 | 227.58 | 230.20 | 1,144,460 | +7.41(+3.33%) |
May 24, 2017 | 221.38 | 223.46 | 219.32 | 222.78 | 462,851 | +1.41(+0.64%) |
May 23, 2017 | 223.05 | 223.05 | 218.70 | 221.38 | 578,369 | -1.93(-0.86%) |
May 22, 2017 | 221.45 | 223.63 | 220.35 | 223.31 | 459,622 | +2.91(+1.32%) |
May 19, 2017 | 220.51 | 221.31 | 219.71 | 220.40 | 628,208 | +0.48(+0.22%) |
May 18, 2017 | 222.16 | 223.55 | 218.19 | 219.93 | 803,805 | -3.31(-1.48%) |
May 17, 2017 | 229.67 | 227.39 | 221.80 | 223.23 | 691,115 | -6.44(-2.80%) |
May 16, 2017 | 230.28 | 232.16 | 228.95 | 229.67 | 521,388 | +0.20(+0.09%) |
May 15, 2017 | 227.65 | 230.65 | 223.83 | 229.47 | 936,851 | +1.29(+0.57%) |
May 12, 2017 | 234.54 | 235.38 | 227.49 | 228.18 | 965,383 | -7.15(-3.04%) |
May 11, 2017 | 240.50 | 240.63 | 233.44 | 235.33 | 770,660 | -6.50(-2.69%) |
May 10, 2017 | 242.21 | 244.08 | 241.72 | 241.84 | 447,944 | -1.54(-0.63%) |
May 09, 2017 | 241.01 | 244.33 | 240.80 | 243.38 | 427,288 | +2.67(+1.11%) |
May 08, 2017 | 238.44 | 241.23 | 237.37 | 240.71 | 536,634 | +1.75(+0.73%) |
May 05, 2017 | 238.12 | 238.99 | 235.77 | 238.97 | 385,345 | +1.69(+0.71%) |
May 04, 2017 | 239.75 | 240.50 | 236.89 | 237.27 | 535,156 | -0.55(-0.23%) |
May 03, 2017 | 239.11 | 239.13 | 235.13 | 237.82 | 1,119,107 | -1.52(-0.64%) |
May 02, 2017 | 236.81 | 239.42 | 235.48 | 239.35 | 746,132 | +2.26(+0.95%) |
May 01, 2017 | 233.80 | 237.72 | 232.45 | 237.09 | 739,633 | +3.60(+1.54%) |
Apr 28, 2017 | 242.46 | 242.72 | 227.88 | 233.48 | 1,963,653 | -10.20(-4.19%) |
Apr 27, 2017 | 245.84 | 245.84 | 243.24 | 243.69 | 436,989 | -1.67(-0.68%) |
Apr 26, 2017 | 245.91 | 246.66 | 244.67 | 245.36 | 383,561 | -0.64(-0.26%) |
Apr 25, 2017 | 244.54 | 247.14 | 244.38 | 246.00 | 511,023 | +2.00(+0.82%) |
Apr 24, 2017 | 246.60 | 246.88 | 243.75 | 244.00 | 808,679 | +1.27(+0.52%) |
Apr 21, 2017 | 244.12 | 249.03 | 241.76 | 242.72 | 1,166,703 | -1.04(-0.43%) |
Apr 20, 2017 | 235.65 | 246.36 | 232.35 | 243.76 | 1,496,584 | +18.69(+8.30%) |
Apr 19, 2017 | 223.28 | 225.62 | 220.94 | 225.08 | 854,838 | +2.47(+1.11%) |
Apr 18, 2017 | 222.57 | 224.46 | 221.40 | 222.61 | 531,729 | -0.48(-0.21%) |
Apr 17, 2017 | 221.28 | 224.35 | 220.24 | 223.08 | 632,679 | +3.37(+1.53%) |
Apr 13, 2017 | 223.19 | 223.52 | 219.59 | 219.72 | 518,039 | -3.73(-1.67%) |
Apr 12, 2017 | 222.92 | 225.81 | 222.86 | 223.45 | 723,867 | +0.52(+0.24%) |
Apr 11, 2017 | 229.16 | 230.49 | 219.88 | 222.92 | 1,954,851 | -8.72(-3.76%) |
Apr 10, 2017 | 234.12 | 235.85 | 231.35 | 231.64 | 649,492 | -3.16(-1.35%) |
Apr 07, 2017 | 235.89 | 237.76 | 234.63 | 234.80 | 589,130 | -2.17(-0.92%) |
Apr 06, 2017 | 234.73 | 238.25 | 233.92 | 236.97 | 451,359 | +2.90(+1.24%) |
Apr 05, 2017 | 235.42 | 238.45 | 233.62 | 234.07 | 673,479 | -0.66(-0.28%) |
Apr 04, 2017 | 233.08 | 236.92 | 232.86 | 234.74 | 1,035,358 | +0.60(+0.26%) |
Apr 03, 2017 | 233.60 | 235.01 | 231.24 | 234.14 | 783,338 | +1.24(+0.53%) |
Mar 31, 2017 | 232.67 | 233.83 | 231.89 | 232.90 | 534,825 | +0.11(+0.05%) |
Mar 30, 2017 | 229.46 | 233.30 | 228.88 | 232.78 | 487,478 | +3.32(+1.45%) |
Mar 29, 2017 | 228.80 | 229.75 | 227.74 | 229.46 | 291,089 | +0.59(+0.26%) |
Mar 28, 2017 | 227.27 | 229.66 | 226.88 | 228.87 | 536,940 | +1.19(+0.52%) |
Mar 27, 2017 | 225.80 | 228.53 | 223.17 | 227.69 | 660,284 | -0.34(-0.15%) |
Mar 24, 2017 | 228.42 | 229.81 | 226.39 | 228.02 | 364,971 | +0.81(+0.36%) |
Mar 23, 2017 | 225.23 | 228.95 | 225.09 | 227.21 | 397,890 | +1.92(+0.85%) |
Mar 22, 2017 | 223.96 | 226.57 | 223.55 | 225.29 | 356,102 | +1.48(+0.66%) |
Mar 21, 2017 | 228.41 | 230.13 | 223.55 | 223.81 | 741,519 | -4.91(-2.15%) |
Mar 20, 2017 | 229.64 | 230.11 | 227.66 | 228.72 | 538,948 | -0.44(-0.19%) |
Mar 17, 2017 | 229.72 | 230.72 | 228.56 | 229.16 | 733,318 | -0.07(-0.03%) |
Mar 16, 2017 | 230.26 | 230.83 | 227.84 | 229.24 | 416,474 | -0.43(-0.19%) |
Mar 15, 2017 | 230.45 | 230.89 | 225.87 | 229.67 | 827,674 | +0.02(+0.01%) |
Mar 14, 2017 | 230.59 | 231.00 | 228.39 | 229.65 | 634,557 | -2.14(-0.92%) |
Mar 13, 2017 | 232.69 | 233.77 | 231.44 | 231.79 | 318,804 | -0.36(-0.15%) |
Mar 10, 2017 | 232.90 | 234.94 | 231.13 | 232.15 | 529,526 | +0.25(+0.11%) |
Mar 09, 2017 | 230.46 | 232.53 | 229.43 | 231.89 | 409,035 | +1.63(+0.71%) |
Mar 08, 2017 | 230.17 | 232.72 | 228.77 | 230.27 | 418,910 | +1.07(+0.47%) |
Mar 07, 2017 | 229.90 | 230.02 | 227.79 | 229.20 | 367,228 | -0.38(-0.16%) |
Mar 06, 2017 | 226.89 | 230.67 | 225.08 | 229.57 | 549,923 | +0.77(+0.34%) |
Mar 03, 2017 | 227.65 | 229.55 | 226.37 | 228.81 | 832,616 | +0.65(+0.28%) |
Mar 02, 2017 | 231.72 | 232.67 | 227.93 | 228.16 | 500,747 | -3.44(-1.49%) |
Mar 01, 2017 | 228.84 | 233.10 | 227.65 | 231.60 | 664,979 | +4.34(+1.91%) |
Feb 28, 2017 | 231.15 | 231.17 | 226.50 | 227.26 | 986,518 | -3.54(-1.54%) |
Feb 27, 2017 | 228.98 | 231.47 | 228.07 | 230.81 | 786,975 | +1.83(+0.80%) |
Feb 24, 2017 | 225.29 | 229.26 | 224.31 | 228.98 | 815,020 | +2.23(+0.99%) |
Feb 23, 2017 | 225.03 | 227.77 | 223.80 | 226.74 | 698,555 | +2.39(+1.06%) |
Feb 22, 2017 | 222.76 | 225.80 | 221.09 | 224.36 | 471,132 | +0.38(+0.17%) |
Feb 21, 2017 | 219.31 | 224.39 | 215.95 | 223.97 | 685,023 | +4.13(+1.88%) |
Feb 17, 2017 | 219.84 | 219.84 | 219.84 | 0 | +3.39(+1.57%) | |
Feb 16, 2017 | 216.52 | 216.95 | 215.06 | 216.44 | 388,428 | +0.79(+0.36%) |
Feb 15, 2017 | 214.00 | 216.38 | 212.84 | 215.66 | 347,365 | +1.10(+0.51%) |
Feb 14, 2017 | 212.12 | 215.63 | 211.83 | 214.55 | 706,396 | +1.48(+0.69%) |
Feb 13, 2017 | 213.20 | 214.44 | 212.82 | 213.08 | 420,655 | +1.22(+0.57%) |
Feb 10, 2017 | 213.36 | 213.36 | 209.39 | 211.86 | 497,325 | -1.50(-0.70%) |
Feb 09, 2017 | 210.80 | 214.57 | 210.80 | 213.36 | 531,840 | +2.69(+1.28%) |
Feb 08, 2017 | 210.10 | 212.87 | 209.81 | 210.68 | 652,958 | +0.61(+0.29%) |
Feb 07, 2017 | 211.00 | 212.45 | 209.70 | 210.07 | 637,087 | -1.29(-0.61%) |
Feb 06, 2017 | 212.86 | 214.39 | 210.59 | 211.36 | 510,008 | -1.54(-0.72%) |
Feb 03, 2017 | 212.19 | 214.24 | 212.19 | 212.90 | 497,526 | +2.02(+0.96%) |
Feb 02, 2017 | 213.98 | 214.55 | 210.45 | 210.88 | 716,853 | -4.12(-1.91%) |
Feb 01, 2017 | 213.86 | 215.00 | 212.91 | 215.00 | 637,376 | +1.88(+0.88%) |
Jan 31, 2017 | 213.45 | 215.11 | 211.30 | 213.12 | 704,024 | +0.19(+0.09%) |
Jan 30, 2017 | 206.96 | 213.26 | 206.65 | 212.93 | 749,603 | +5.44(+2.62%) |
Jan 27, 2017 | 208.57 | 210.48 | 205.45 | 207.49 | 684,558 | +0.61(+0.29%) |
Jan 26, 2017 | 205.30 | 211.60 | 200.34 | 206.89 | 1,994,882 | -5.19(-2.45%) |
Jan 25, 2017 | 212.29 | 215.13 | 210.94 | 212.07 | 773,611 | +0.98(+0.46%) |
Jan 24, 2017 | 212.40 | 212.85 | 208.55 | 211.09 | 745,023 | -2.18(-1.02%) |
Jan 23, 2017 | 215.17 | 215.56 | 212.40 | 213.28 | 715,557 | -1.87(-0.87%) |
Jan 20, 2017 | 216.12 | 216.12 | 213.90 | 215.14 | 591,233 | +0.31(+0.14%) |
Jan 19, 2017 | 216.88 | 217.30 | 214.34 | 214.84 | 401,382 | -1.31(-0.60%) |
Jan 18, 2017 | 214.70 | 216.94 | 214.52 | 216.14 | 458,246 | +1.51(+0.70%) |
Jan 17, 2017 | 220.50 | 220.79 | 213.26 | 214.63 | 1,027,233 | -7.05(-3.18%) |
Jan 13, 2017 | 221.68 | 221.68 | 221.68 | 0 | +1.75(+0.80%) | |
Jan 12, 2017 | 217.78 | 220.27 | 216.80 | 219.92 | 323,033 | +1.00(+0.46%) |
Jan 11, 2017 | 219.66 | 220.28 | 216.44 | 218.92 | 701,316 | -0.62(-0.28%) |
Jan 10, 2017 | 221.63 | 222.71 | 218.78 | 219.54 | 608,213 | -2.17(-0.98%) |
Jan 09, 2017 | 221.02 | 222.48 | 219.39 | 221.71 | 494,207 | +1.19(+0.54%) |
Jan 06, 2017 | 219.81 | 221.84 | 218.37 | 220.53 | 543,529 | +0.47(+0.21%) |
Jan 05, 2017 | 220.49 | 222.37 | 218.39 | 220.06 | 464,062 | -1.83(-0.82%) |
Jan 04, 2017 | 219.56 | 222.39 | 216.60 | 221.89 | 548,496 | +4.45(+2.05%) |
Jan 03, 2017 | 215.74 | 217.56 | 214.16 | 217.44 | 502,974 | +4.21(+1.97%) |
Dec 30, 2016 | 213.23 | 213.23 | 213.23 | 0 | -0.70(-0.33%) | |
Dec 29, 2016 | 214.33 | 215.74 | 212.60 | 213.93 | 448,160 | +0.63(+0.30%) |
Dec 28, 2016 | 218.36 | 218.36 | 212.27 | 213.30 | 661,196 | -4.80(-2.20%) |
Dec 27, 2016 | 217.83 | 219.94 | 217.46 | 218.09 | 242,869 | +0.06(+0.03%) |
Dec 23, 2016 | 218.03 | 218.03 | 218.03 | 0 | +1.85(+0.85%) | |
Dec 22, 2016 | 218.88 | 218.88 | 214.35 | 216.18 | 409,687 | -1.88(-0.86%) |
Dec 21, 2016 | 216.66 | 220.03 | 215.22 | 218.06 | 357,082 | +2.18(+1.01%) |
Dec 20, 2016 | 216.84 | 217.22 | 213.83 | 215.88 | 297,662 | +0.36(+0.16%) |
Dec 19, 2016 | 213.66 | 217.84 | 213.54 | 215.53 | 495,466 | +1.99(+0.93%) |
Dec 16, 2016 | 216.02 | 216.41 | 212.61 | 213.54 | 872,239 | -2.38(-1.10%) |
Dec 15, 2016 | 214.45 | 217.94 | 211.84 | 215.92 | 544,832 | +1.30(+0.60%) |
Dec 14, 2016 | 217.36 | 219.19 | 213.11 | 214.62 | 615,129 | -2.51(-1.16%) |
Dec 13, 2016 | 216.80 | 217.43 | 213.27 | 217.13 | 458,259 | +1.94(+0.90%) |
Dec 12, 2016 | 216.73 | 218.92 | 213.66 | 215.19 | 462,650 | -1.49(-0.69%) |
Dec 09, 2016 | 221.28 | 221.46 | 211.42 | 216.68 | 999,541 | -7.16(-3.20%) |
Dec 08, 2016 | 218.52 | 225.54 | 216.32 | 223.84 | 791,532 | +5.95(+2.73%) |
Dec 07, 2016 | 211.93 | 218.38 | 210.82 | 217.90 | 681,721 | +5.92(+2.79%) |
Dec 06, 2016 | 209.00 | 212.07 | 206.96 | 211.98 | 593,920 | +3.52(+1.69%) |
Dec 05, 2016 | 205.25 | 210.25 | 204.60 | 208.46 | 730,302 | +4.37(+2.14%) |
Dec 02, 2016 | 205.06 | 209.95 | 201.39 | 204.10 | 1,025,945 | -8.84(-4.15%) |
Dec 01, 2016 | 213.78 | 214.05 | 211.09 | 212.93 | 681,008 | -0.56(-0.26%) |
Nov 30, 2016 | 214.25 | 216.00 | 212.33 | 213.49 | 726,496 | +0.07(+0.03%) |
Nov 29, 2016 | 217.24 | 217.63 | 213.14 | 213.43 | 517,351 | -3.11(-1.44%) |
Nov 28, 2016 | 219.04 | 219.18 | 214.63 | 216.53 | 799,026 | -2.47(-1.13%) |
Nov 25, 2016 | 219.58 | 220.10 | 217.48 | 219.01 | 206,704 | -0.34(-0.15%) |
Nov 23, 2016 | 219.34 | 219.34 | 219.34 | 0 | +1.80(+0.83%) | |
Nov 22, 2016 | 213.25 | 218.02 | 211.94 | 217.54 | 1,012,569 | +4.16(+1.95%) |
Nov 21, 2016 | 203.21 | 213.69 | 203.21 | 213.38 | 1,354,279 | +10.32(+5.08%) |
Nov 18, 2016 | 203.36 | 204.25 | 200.42 | 203.06 | 664,199 | +0.05(+0.02%) |
Nov 17, 2016 | 197.87 | 203.29 | 196.93 | 203.01 | 756,571 | +6.38(+3.25%) |
Nov 16, 2016 | 195.14 | 197.41 | 194.75 | 196.63 | 396,362 | +0.53(+0.27%) |
Nov 15, 2016 | 197.08 | 197.83 | 193.42 | 196.10 | 621,627 | -0.62(-0.31%) |
Nov 14, 2016 | 199.25 | 199.31 | 192.62 | 196.71 | 810,517 | -0.86(-0.43%) |
Nov 11, 2016 | 195.25 | 199.26 | 194.64 | 197.57 | 837,544 | +1.80(+0.92%) |
Nov 10, 2016 | 194.90 | 196.69 | 191.16 | 195.77 | 835,493 | +2.30(+1.19%) |
Nov 09, 2016 | 186.22 | 195.82 | 184.82 | 193.47 | 850,465 | +5.39(+2.86%) |
Nov 08, 2016 | 189.04 | 190.11 | 185.64 | 188.08 | 508,063 | -2.09(-1.10%) |
Nov 07, 2016 | 188.48 | 191.14 | 186.74 | 190.17 | 325,808 | +3.72(+2.00%) |
Nov 04, 2016 | 186.17 | 188.45 | 185.59 | 186.45 | 505,404 | -0.23(-0.12%) |
Nov 03, 2016 | 186.90 | 188.19 | 186.35 | 186.68 | 402,776 | +0.02(+0.01%) |
Nov 02, 2016 | 188.56 | 188.56 | 186.03 | 186.66 | 490,837 | -1.60(-0.85%) |
Nov 01, 2016 | 191.06 | 191.88 | 186.48 | 188.26 | 494,504 | -2.06(-1.08%) |
Oct 31, 2016 | 190.48 | 190.83 | 188.46 | 190.32 | 864,480 | +0.60(+0.31%) |
Oct 28, 2016 | 189.42 | 190.96 | 187.83 | 189.73 | 505,502 | +1.18(+0.63%) |
Oct 27, 2016 | 190.25 | 190.25 | 186.83 | 188.54 | 572,594 | -0.30(-0.16%) |
Oct 26, 2016 | 189.21 | 191.35 | 188.51 | 188.84 | 449,093 | -0.95(-0.50%) |
Oct 25, 2016 | 192.12 | 187.40 | 189.79 | 705,777 | -2.41(-1.25%) | |
Oct 24, 2016 | 188.40 | 192.77 | 187.83 | 192.20 | 893,536 | +6.09(+3.27%) |
Oct 21, 2016 | 189.32 | 190.54 | 184.01 | 186.12 | 1,334,390 | -4.49(-2.35%) |
Oct 20, 2016 | 200.81 | 200.81 | 187.84 | 190.60 | 1,825,982 | -9.32(-4.66%) |
Oct 19, 2016 | 197.75 | 200.69 | 196.41 | 199.92 | 862,390 | +3.45(+1.76%) |
Oct 18, 2016 | 192.78 | 197.00 | 192.51 | 196.47 | 495,449 | +4.30(+2.24%) |
Oct 17, 2016 | 196.21 | 198.61 | 191.95 | 192.16 | 544,479 | -3.09(-1.58%) |
Oct 14, 2016 | 193.76 | 195.78 | 192.21 | 195.25 | 468,979 | +2.73(+1.42%) |
Oct 13, 2016 | 192.64 | 193.58 | 190.44 | 192.53 | 357,586 | -1.33(-0.69%) |
Oct 12, 2016 | 194.66 | 195.36 | 193.13 | 193.86 | 365,682 | +0.02(+0.01%) |
Oct 11, 2016 | 194.71 | 195.44 | 191.50 | 193.84 | 519,324 | -0.49(-0.25%) |
Oct 10, 2016 | 194.85 | 197.36 | 193.80 | 194.33 | 525,378 | -0.14(-0.07%) |
Oct 07, 2016 | 199.89 | 200.08 | 193.55 | 194.47 | 655,774 | -4.77(-2.39%) |
Oct 06, 2016 | 200.24 | 200.76 | 197.48 | 199.24 | 450,755 | -2.08(-1.03%) |
Oct 05, 2016 | 199.71 | 202.30 | 198.39 | 201.31 | 486,843 | +3.32(+1.68%) |
Oct 04, 2016 | 202.56 | 203.69 | 197.19 | 197.99 | 492,649 | -3.90(-1.93%) |