Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 190.59 | 190.92 | 190.45 | 190.63 | 2,024,032 | +0.59(+0.31%) |
Jul 28, 2017 | 189.61 | 190.16 | 189.41 | 190.04 | 2,644,416 | +0.26(+0.14%) |
Jul 27, 2017 | 189.40 | 189.80 | 188.83 | 189.78 | 3,673,902 | +0.79(+0.42%) |
Jul 26, 2017 | 188.99 | 189.29 | 188.77 | 188.99 | 2,341,490 | +0.83(+0.44%) |
Jul 25, 2017 | 188.72 | 188.73 | 187.83 | 188.16 | 2,207,361 | +0.67(+0.36%) |
Jul 24, 2017 | 187.85 | 187.85 | 187.13 | 187.49 | 1,674,450 | -0.38(-0.20%) |
Jul 21, 2017 | 187.57 | 187.89 | 187.20 | 187.87 | 2,551,102 | -0.37(-0.20%) |
Jul 20, 2017 | 188.57 | 188.58 | 187.87 | 188.24 | 1,573,745 | -0.11(-0.06%) |
Jul 19, 2017 | 187.98 | 188.37 | 187.79 | 188.35 | 2,051,086 | +0.54(+0.29%) |
Jul 18, 2017 | 187.78 | 187.91 | 186.88 | 187.81 | 2,581,258 | -0.45(-0.24%) |
Jul 17, 2017 | 188.35 | 188.50 | 188.11 | 188.26 | 2,631,237 | -0.04(-0.02%) |
Jul 14, 2017 | 188.67 | 187.30 | 188.30 | 2,751,148 | +0.70(+0.37%) | |
Jul 13, 2017 | 187.46 | 187.69 | 187.20 | 187.60 | 1,822,868 | +0.20(+0.11%) |
Jul 12, 2017 | 187.19 | 187.81 | 187.11 | 187.40 | 2,415,690 | +1.09(+0.58%) |
Jul 11, 2017 | 186.25 | 186.59 | 185.18 | 186.31 | 1,811,877 | -0.01(-0.00%) |
Jul 10, 2017 | 186.05 | 186.63 | 186.02 | 186.32 | 1,328,311 | -0.05(-0.03%) |
Jul 07, 2017 | 185.93 | 186.47 | 185.83 | 186.38 | 1,523,493 | +0.79(+0.43%) |
Jul 06, 2017 | 186.41 | 186.55 | 185.41 | 185.58 | 2,640,193 | -1.25(-0.67%) |
Jul 05, 2017 | 186.98 | 187.06 | 186.18 | 186.84 | 2,066,296 | +0.08(+0.04%) |
Jul 03, 2017 | 186.29 | 187.53 | 186.23 | 186.76 | 2,452,060 | +1.09(+0.59%) |
Jun 30, 2017 | 185.59 | 186.32 | 185.44 | 185.67 | 2,545,671 | +0.55(+0.30%) |
Jun 29, 2017 | 186.78 | 186.81 | 184.33 | 185.12 | 5,015,464 | -1.42(-0.76%) |
Jun 28, 2017 | 185.40 | 186.78 | 185.97 | 186.54 | 5,390,661 | +1.14(+0.61%) |
Jun 27, 2017 | 186.08 | 186.44 | 185.35 | 185.40 | 2,275,677 | -0.82(-0.44%) |
Jun 26, 2017 | 186.59 | 186.99 | 185.92 | 186.22 | 2,228,506 | +0.11(+0.06%) |
Jun 23, 2017 | 185.84 | 186.29 | 185.52 | 186.11 | 1,546,804 | +0.01(+0.00%) |
Jun 22, 2017 | 186.40 | 186.59 | 186.04 | 186.10 | 3,097,553 | -0.14(-0.07%) |
Jun 21, 2017 | 186.90 | 186.92 | 186.02 | 186.24 | 2,445,539 | -0.45(-0.24%) |
Jun 20, 2017 | 187.11 | 187.26 | 186.65 | 186.68 | 2,023,777 | -0.45(-0.24%) |
Jun 19, 2017 | 186.65 | 187.21 | 186.40 | 187.13 | 2,415,637 | +1.18(+0.64%) |
Jun 16, 2017 | 185.75 | 185.97 | 185.31 | 185.95 | 2,724,178 | +0.23(+0.12%) |
Jun 15, 2017 | 185.02 | 185.81 | 184.90 | 185.72 | 2,959,025 | -0.13(-0.07%) |
Jun 14, 2017 | 185.80 | 185.99 | 185.10 | 185.85 | 6,238,285 | +0.41(+0.22%) |
Jun 13, 2017 | 184.95 | 185.46 | 184.90 | 185.44 | 2,792,372 | +0.84(+0.46%) |
Jun 12, 2017 | 184.65 | 184.93 | 184.15 | 184.60 | 4,236,869 | -0.23(-0.13%) |
Jun 09, 2017 | 184.38 | 185.18 | 183.89 | 184.83 | 4,914,378 | +0.70(+0.38%) |
Jun 08, 2017 | 183.92 | 184.86 | 183.72 | 184.13 | 2,336,121 | +0.12(+0.07%) |
Jun 07, 2017 | 183.98 | 184.18 | 183.50 | 184.01 | 1,778,700 | +0.30(+0.17%) |
Jun 06, 2017 | 183.67 | 184.06 | 183.53 | 183.70 | 2,410,537 | -0.43(-0.23%) |
Jun 05, 2017 | 184.13 | 184.43 | 183.94 | 184.13 | 2,212,617 | -0.04(-0.02%) |
Jun 02, 2017 | 183.77 | 184.43 | 183.62 | 184.17 | 2,662,520 | +0.44(+0.24%) |
Jun 01, 2017 | 182.75 | 183.73 | 182.43 | 183.73 | 2,102,764 | +1.22(+0.67%) |
May 31, 2017 | 182.87 | 182.87 | 181.92 | 182.51 | 1,815,111 | -0.18(-0.10%) |
May 30, 2017 | 182.69 | 182.96 | 182.49 | 182.69 | 1,226,576 | -0.29(-0.16%) |
May 26, 2017 | 182.98 | 183.14 | 182.79 | 182.98 | 1,325,687 | -0.03(-0.02%) |
May 25, 2017 | 182.96 | 183.31 | 182.77 | 183.02 | 2,529,322 | +0.66(+0.36%) |
May 24, 2017 | 181.92 | 182.48 | 181.71 | 182.36 | 4,007,669 | +0.61(+0.34%) |
May 23, 2017 | 181.73 | 181.95 | 181.37 | 181.75 | 3,978,264 | +0.41(+0.22%) |
May 22, 2017 | 181.05 | 181.53 | 181.05 | 181.34 | 2,584,027 | +0.76(+0.42%) |
May 19, 2017 | 179.69 | 181.04 | 179.54 | 180.57 | 5,629,740 | +1.23(+0.69%) |
May 18, 2017 | 178.54 | 180.21 | 178.42 | 179.34 | 7,678,067 | +0.43(+0.24%) |
May 17, 2017 | 180.35 | 180.75 | 178.83 | 178.92 | 6,596,695 | -3.02(-1.66%) |
May 16, 2017 | 182.25 | 182.38 | 181.51 | 181.93 | 2,005,170 | +0.02(+0.01%) |
May 15, 2017 | 181.46 | 182.09 | 181.46 | 181.91 | 2,098,536 | +0.80(+0.44%) |
May 12, 2017 | 181.08 | 181.35 | 180.95 | 181.12 | 1,818,112 | -0.23(-0.13%) |
May 11, 2017 | 181.23 | 181.50 | 180.33 | 181.35 | 3,568,875 | -0.17(-0.10%) |
May 10, 2017 | 181.27 | 181.81 | 181.02 | 181.53 | 1,608,961 | -0.12(-0.07%) |
May 09, 2017 | 182.10 | 182.25 | 181.30 | 181.65 | 1,811,318 | -0.26(-0.14%) |
May 08, 2017 | 181.72 | 181.99 | 181.57 | 181.91 | 2,666,945 | +0.13(+0.07%) |
May 05, 2017 | 181.17 | 181.78 | 180.90 | 181.78 | 1,931,547 | +0.50(+0.28%) |
May 04, 2017 | 181.67 | 181.67 | 180.41 | 181.27 | 3,046,693 | -0.03(-0.01%) |
May 03, 2017 | 181.52 | 180.65 | 181.30 | 2,109,693 | +0.08(+0.04%) | |
May 02, 2017 | 181.20 | 181.37 | 180.90 | 181.22 | 1,568,992 | +0.18(+0.10%) |
May 01, 2017 | 181.53 | 181.53 | 180.85 | 181.04 | 2,176,451 | -0.14(-0.08%) |
Apr 28, 2017 | 181.66 | 181.66 | 181.08 | 181.18 | 2,231,849 | -0.42(-0.23%) |
Apr 27, 2017 | 181.74 | 181.78 | 181.16 | 181.59 | 2,251,621 | +0.08(+0.04%) |
Apr 26, 2017 | 181.81 | 182.35 | 181.49 | 181.52 | 3,304,745 | -0.18(-0.10%) |
Apr 25, 2017 | 181.07 | 181.96 | 180.97 | 181.70 | 4,019,070 | +1.99(+1.11%) |
Apr 24, 2017 | 179.66 | 179.92 | 179.40 | 179.71 | 3,715,741 | +1.85(+1.04%) |
Apr 21, 2017 | 178.09 | 178.27 | 177.44 | 177.86 | 3,502,194 | -0.23(-0.13%) |
Apr 20, 2017 | 176.92 | 178.53 | 176.77 | 178.09 | 4,474,214 | +1.60(+0.91%) |
Apr 19, 2017 | 177.71 | 177.75 | 176.31 | 176.49 | 4,165,080 | -1.06(-0.60%) |
Apr 18, 2017 | 177.80 | 178.19 | 176.98 | 177.56 | 2,883,533 | -0.94(-0.53%) |
Apr 17, 2017 | 177.43 | 178.58 | 177.37 | 178.50 | 2,610,703 | +1.56(+0.88%) |
Apr 13, 2017 | 177.78 | 178.30 | 176.93 | 176.94 | 4,164,058 | -1.13(-0.63%) |
Apr 12, 2017 | 178.61 | 178.61 | 177.79 | 178.07 | 2,507,816 | -0.57(-0.32%) |
Apr 11, 2017 | 178.54 | 178.72 | 177.43 | 178.64 | 4,055,800 | -0.05(-0.03%) |
Apr 10, 2017 | 178.78 | 179.49 | 178.31 | 178.69 | 2,766,347 | +0.01(+0.00%) |
Apr 07, 2017 | 178.52 | 179.28 | 178.26 | 178.68 | 3,013,741 | -0.06(-0.03%) |
Apr 06, 2017 | 178.74 | 179.47 | 178.29 | 178.74 | 3,680,686 | +0.16(+0.09%) |
Apr 05, 2017 | 179.73 | 180.65 | 178.49 | 178.58 | 4,747,540 | -0.34(-0.19%) |
Apr 04, 2017 | 178.37 | 179.02 | 178.19 | 178.91 | 2,950,302 | +0.35(+0.19%) |
Apr 03, 2017 | 178.80 | 178.90 | 177.38 | 178.57 | 5,123,211 | -0.08(-0.04%) |
Mar 31, 2017 | 178.97 | 179.16 | 178.61 | 178.65 | 4,827,481 | -0.54(-0.30%) |
Mar 30, 2017 | 178.61 | 179.44 | 178.48 | 179.18 | 3,290,901 | +0.56(+0.32%) |
Mar 29, 2017 | 178.81 | 178.84 | 178.31 | 178.62 | 2,683,519 | -0.38(-0.21%) |
Mar 28, 2017 | 177.56 | 179.28 | 177.41 | 179.00 | 4,085,923 | +1.32(+0.74%) |
Mar 27, 2017 | 176.78 | 177.92 | 176.46 | 177.69 | 5,266,065 | -0.45(-0.25%) |
Mar 24, 2017 | 178.85 | 179.13 | 177.49 | 178.13 | 4,680,950 | -0.49(-0.27%) |
Mar 23, 2017 | 178.38 | 179.48 | 178.27 | 178.62 | 4,434,480 | -0.09(-0.05%) |
Mar 22, 2017 | 178.32 | 178.84 | 177.92 | 178.71 | 4,502,102 | +0.05(+0.03%) |
Mar 21, 2017 | 181.24 | 181.32 | 178.57 | 178.66 | 7,151,589 | -2.13(-1.18%) |
Mar 20, 2017 | 180.82 | 181.18 | 180.57 | 180.79 | 3,820,893 | -0.04(-0.02%) |
Mar 17, 2017 | 181.41 | 181.41 | 180.80 | 180.83 | 3,318,649 | -0.15(-0.08%) |
Mar 16, 2017 | 181.61 | 181.61 | 180.64 | 180.98 | 3,493,105 | -0.12(-0.07%) |
Mar 15, 2017 | 180.45 | 181.38 | 180.35 | 181.10 | 6,639,263 | +0.90(+0.50%) |
Mar 14, 2017 | 180.22 | 180.49 | 179.72 | 180.20 | 5,130,164 | -0.34(-0.19%) |
Mar 13, 2017 | 180.71 | 180.89 | 180.24 | 180.54 | 2,617,353 | -0.18(-0.10%) |
Mar 10, 2017 | 181.19 | 181.20 | 180.04 | 180.73 | 3,476,441 | +0.41(+0.23%) |
Mar 09, 2017 | 180.37 | 180.67 | 179.62 | 180.31 | 5,123,683 | +0.05(+0.03%) |
Mar 08, 2017 | 181.10 | 181.12 | 180.10 | 180.26 | 3,669,635 | -0.48(-0.27%) |
Mar 07, 2017 | 180.78 | 181.17 | 180.57 | 180.74 | 3,166,570 | -0.27(-0.15%) |
Mar 06, 2017 | 180.82 | 181.26 | 180.61 | 181.01 | 2,919,893 | -0.37(-0.21%) |
Mar 03, 2017 | 181.51 | 181.74 | 180.95 | 181.38 | 2,996,202 | +0.02(+0.01%) |
Mar 02, 2017 | 182.49 | 182.49 | 181.32 | 181.37 | 3,860,353 | -0.98(-0.54%) |
Mar 01, 2017 | 181.39 | 182.83 | 181.36 | 182.34 | 9,079,167 | +2.63(+1.46%) |
Feb 28, 2017 | 179.83 | 180.00 | 179.46 | 179.72 | 3,262,681 | -0.27(-0.15%) |
Feb 27, 2017 | 179.50 | 180.05 | 179.40 | 179.98 | 3,973,640 | +0.31(+0.17%) |
Feb 24, 2017 | 178.94 | 179.69 | 178.93 | 179.67 | 4,286,444 | +0.09(+0.05%) |
Feb 23, 2017 | 179.78 | 179.86 | 179.05 | 179.58 | 3,670,810 | +0.32(+0.18%) |
Feb 22, 2017 | 178.63 | 179.33 | 178.56 | 179.26 | 2,607,140 | +0.33(+0.18%) |
Feb 21, 2017 | 178.49 | 179.13 | 178.37 | 178.93 | 3,560,511 | +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 | 177.93 | 5,325,564 | +0.09(+0.05%) |
Feb 15, 2017 | 177.00 | 177.94 | 176.91 | 177.85 | 4,230,720 | +1.04(+0.59%) |
Feb 14, 2017 | 175.85 | 176.81 | 175.75 | 176.81 | 4,161,660 | +0.84(+0.48%) |
Feb 13, 2017 | 175.21 | 176.20 | 175.21 | 175.97 | 3,050,497 | +1.26(+0.72%) |
Feb 10, 2017 | 174.33 | 174.94 | 174.13 | 174.71 | 3,342,377 | +0.88(+0.51%) |
Feb 09, 2017 | 173.06 | 174.16 | 173.01 | 173.83 | 4,039,677 | +1.04(+0.60%) |
Feb 08, 2017 | 172.78 | 172.94 | 172.48 | 172.79 | 2,655,939 | -0.06(-0.03%) |
Feb 07, 2017 | 173.12 | 173.47 | 172.72 | 172.85 | 3,021,787 | +0.26(+0.15%) |
Feb 06, 2017 | 172.38 | 172.95 | 172.16 | 172.59 | 3,215,298 | -0.09(-0.05%) |
Feb 03, 2017 | 171.99 | 172.84 | 171.87 | 172.68 | 5,636,583 | +1.53(+0.89%) |
Feb 02, 2017 | 170.76 | 171.46 | 170.64 | 171.15 | 3,062,972 | -0.02(-0.01%) |
Feb 01, 2017 | 171.60 | 171.83 | 170.80 | 171.17 | 4,252,340 | +0.23(+0.14%) |
Jan 31, 2017 | 171.25 | 171.39 | 170.25 | 170.94 | 5,369,963 | -0.88(-0.51%) |
Jan 30, 2017 | 172.20 | 172.26 | 171.04 | 171.82 | 5,474,006 | -1.08(-0.62%) |
Jan 27, 2017 | 172.94 | 173.10 | 172.74 | 172.89 | 4,150,275 | -0.08(-0.05%) |
Jan 26, 2017 | 172.87 | 173.19 | 172.71 | 172.97 | 4,634,870 | +0.26(+0.15%) |
Jan 25, 2017 | 172.36 | 172.82 | 172.13 | 172.71 | 5,660,711 | +1.36(+0.79%) |
Jan 24, 2017 | 170.45 | 171.68 | 170.30 | 171.35 | 6,039,917 | +0.91(+0.54%) |
Jan 23, 2017 | 170.51 | 170.72 | 169.80 | 170.44 | 3,767,348 | -0.16(-0.09%) |
Jan 20, 2017 | 170.22 | 170.80 | 170.03 | 170.59 | 8,121,799 | +0.75(+0.44%) |
Jan 19, 2017 | 170.49 | 170.60 | 169.33 | 169.84 | 3,540,457 | -0.58(-0.34%) |
Jan 18, 2017 | 170.53 | 170.66 | 169.86 | 170.42 | 5,383,737 | -0.12(-0.07%) |
Jan 17, 2017 | 170.69 | 171.02 | 170.10 | 170.54 | 3,867,118 | -0.53(-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 | 4,489,364 | -0.50(-0.29%) |
Jan 11, 2017 | 171.00 | 171.81 | 170.59 | 171.60 | 6,050,090 | +0.80(+0.47%) |
Jan 10, 2017 | 171.08 | 171.67 | 170.64 | 170.80 | 3,509,918 | -0.31(-0.18%) |
Jan 09, 2017 | 171.40 | 171.55 | 171.11 | 171.11 | 2,673,700 | -0.65(-0.38%) |
Jan 06, 2017 | 171.09 | 172.03 | 170.61 | 171.76 | 5,020,958 | +0.65(+0.38%) |
Jan 05, 2017 | 171.28 | 171.55 | 170.37 | 171.11 | 4,790,338 | -0.34(-0.20%) |
Jan 04, 2017 | 171.11 | 171.63 | 170.98 | 171.45 | 5,600,926 | +0.63(+0.37%) |
Jan 03, 2017 | 171.24 | 171.41 | 170.01 | 170.82 | 7,746,451 | +0.78(+0.46%) |
Dec 30, 2016 | 170.04 | 170.04 | 170.04 | 0 | -0.41(-0.24%) | |
Dec 29, 2016 | 170.45 | 170.91 | 170.14 | 170.45 | 3,506,329 | -0.08(-0.05%) |
Dec 28, 2016 | 171.77 | 171.80 | 170.46 | 170.53 | 4,434,381 | -0.97(-0.57%) |
Dec 27, 2016 | 171.46 | 171.79 | 171.43 | 171.50 | 2,718,812 | +0.14(+0.08%) |
Dec 23, 2016 | 171.36 | 171.36 | 171.36 | 0 | +0.07(+0.04%) | |
Dec 22, 2016 | 171.41 | 171.47 | 170.96 | 171.29 | 2,614,029 | -0.16(-0.10%) |
Dec 21, 2016 | 171.69 | 171.85 | 171.44 | 171.46 | 2,929,487 | -0.22(-0.13%) |
Dec 20, 2016 | 171.46 | 171.85 | 171.37 | 171.68 | 3,555,593 | +0.71(+0.41%) |
Dec 19, 2016 | 170.72 | 171.24 | 170.64 | 170.98 | 3,170,314 | +0.35(+0.21%) |
Dec 16, 2016 | 171.06 | 171.29 | 170.41 | 170.62 | 5,189,531 | -0.03(-0.02%) |
Dec 15, 2016 | 170.55 | 171.53 | 170.38 | 170.66 | 7,019,149 | +0.45(+0.26%) |
Dec 14, 2016 | 170.92 | 171.66 | 169.75 | 170.21 | 8,678,032 | -0.94(-0.55%) |
Dec 13, 2016 | 170.91 | 171.57 | 170.64 | 171.15 | 6,234,176 | +0.99(+0.58%) |
Dec 12, 2016 | 169.95 | 170.42 | 169.81 | 170.16 | 4,412,530 | +0.33(+0.20%) |
Dec 09, 2016 | 168.75 | 169.85 | 168.69 | 169.82 | 5,113,013 | +1.21(+0.72%) |
Dec 08, 2016 | 168.22 | 169.06 | 167.86 | 168.61 | 8,184,018 | +0.69(+0.41%) |
Dec 07, 2016 | 165.34 | 168.10 | 165.29 | 167.92 | 8,413,048 | +2.57(+1.55%) |
Dec 06, 2016 | 165.07 | 165.42 | 164.82 | 165.36 | 3,105,963 | +0.23(+0.14%) |
Dec 05, 2016 | 165.35 | 165.60 | 164.84 | 165.12 | 3,404,198 | +0.41(+0.25%) |
Dec 02, 2016 | 164.86 | 164.92 | 164.44 | 164.71 | 3,228,714 | -0.14(-0.08%) |
Dec 01, 2016 | 164.80 | 165.07 | 164.56 | 164.85 | 9,688,053 | +0.43(+0.26%) |
Nov 30, 2016 | 164.91 | 165.15 | 164.37 | 164.42 | 5,555,599 | +0.18(+0.11%) |
Nov 29, 2016 | 163.93 | 164.44 | 163.80 | 164.24 | 2,635,414 | +0.35(+0.21%) |
Nov 28, 2016 | 164.01 | 164.26 | 163.66 | 163.89 | 3,673,986 | -0.45(-0.27%) |
Nov 25, 2016 | 164.15 | 164.37 | 164.06 | 164.33 | 1,800,985 | +0.61(+0.37%) |
Nov 23, 2016 | 163.72 | 163.72 | 163.72 | 0 | +0.49(+0.30%) | |
Nov 22, 2016 | 163.15 | 163.43 | 162.72 | 163.23 | 3,207,424 | +0.58(+0.36%) |
Nov 21, 2016 | 162.25 | 162.71 | 162.01 | 162.65 | 3,486,607 | +0.76(+0.47%) |
Nov 18, 2016 | 162.27 | 162.32 | 161.77 | 161.89 | 5,074,517 | -0.26(-0.16%) |
Nov 17, 2016 | 161.98 | 162.18 | 161.68 | 162.16 | 4,914,746 | +0.27(+0.17%) |
Nov 16, 2016 | 161.72 | 162.06 | 161.50 | 161.88 | 4,036,182 | -0.31(-0.19%) |
Nov 15, 2016 | 161.69 | 162.20 | 161.16 | 162.19 | 4,376,463 | +0.49(+0.30%) |
Nov 14, 2016 | 162.00 | 162.23 | 161.22 | 161.70 | 5,598,559 | +0.26(+0.16%) |
Nov 11, 2016 | 161.00 | 161.58 | 160.54 | 161.45 | 5,841,347 | +0.29(+0.18%) |
Nov 10, 2016 | 160.04 | 161.75 | 159.63 | 161.16 | 10,201,865 | +1.86(+1.17%) |
Nov 09, 2016 | 155.84 | 159.80 | 155.69 | 159.30 | 9,749,770 | +2.21(+1.41%) |
Nov 08, 2016 | 156.07 | 157.65 | 155.92 | 157.09 | 4,007,243 | +0.87(+0.56%) |
Nov 07, 2016 | 155.19 | 156.29 | 155.09 | 156.21 | 3,963,879 | +3.13(+2.04%) |
Nov 04, 2016 | 153.43 | 153.91 | 153.03 | 153.09 | 5,063,542 | -0.34(-0.22%) |
Nov 03, 2016 | 153.93 | 154.10 | 153.20 | 153.43 | 2,296,116 | -0.21(-0.13%) |
Nov 02, 2016 | 153.90 | 154.37 | 153.38 | 153.63 | 4,137,915 | -0.66(-0.43%) |
Nov 01, 2016 | 155.49 | 155.49 | 153.45 | 154.29 | 4,228,517 | -0.90(-0.58%) |
Oct 31, 2016 | 155.54 | 155.65 | 155.09 | 155.19 | 1,651,987 | -0.16(-0.10%) |
Oct 28, 2016 | 155.75 | 156.18 | 154.76 | 155.36 | 4,350,355 | -0.15(-0.09%) |
Oct 27, 2016 | 156.16 | 156.20 | 155.24 | 155.50 | 2,357,544 | -0.21(-0.13%) |
Oct 26, 2016 | 154.71 | 156.01 | 154.49 | 155.71 | 6,274,539 | +0.25(+0.16%) |
Oct 25, 2016 | 155.75 | 156.05 | 155.26 | 155.46 | 3,911,964 | -0.41(-0.26%) |
Oct 24, 2016 | 156.21 | 156.33 | 155.60 | 155.87 | 2,222,954 | +0.63(+0.41%) |
Oct 21, 2016 | 154.71 | 155.43 | 154.41 | 155.24 | 6,546,199 | -0.12(-0.08%) |
Oct 20, 2016 | 155.51 | 156.13 | 155.08 | 155.36 | 2,757,356 | -0.39(-0.25%) |
Oct 19, 2016 | 155.62 | 156.10 | 155.38 | 155.75 | 1,756,679 | +0.54(+0.35%) |
Oct 18, 2016 | 155.70 | 155.84 | 155.00 | 155.21 | 2,010,750 | +0.56(+0.36%) |
Oct 17, 2016 | 155.04 | 155.33 | 154.42 | 154.65 | 2,104,349 | -0.49(-0.31%) |
Oct 14, 2016 | 155.75 | 156.14 | 155.07 | 155.14 | 3,152,892 | +0.38(+0.25%) |
Oct 13, 2016 | 154.15 | 155.08 | 153.55 | 154.76 | 4,042,975 | -0.45(-0.29%) |
Oct 12, 2016 | 154.89 | 155.58 | 154.60 | 155.21 | 2,240,208 | +0.15(+0.09%) |
Oct 11, 2016 | 156.49 | 156.51 | 154.42 | 155.06 | 4,615,514 | -1.64(-1.05%) |
Oct 10, 2016 | 155.94 | 157.33 | 156.64 | 156.71 | 2,195,728 | +0.77(+0.49%) |
Oct 07, 2016 | 156.43 | 156.60 | 155.17 | 155.94 | 2,953,768 | -0.26(-0.16%) |
Oct 06, 2016 | 156.04 | 156.38 | 155.30 | 156.19 | 2,765,180 | -0.12(-0.08%) |
Oct 05, 2016 | 155.89 | 156.62 | 155.84 | 156.31 | 2,123,887 | +1.01(+0.65%) |
Oct 04, 2016 | 156.28 | 156.54 | 154.84 | 155.30 | 3,284,378 | -0.72(-0.46%) |
Oct 03, 2016 | 156.01 | 156.24 | 155.56 | 156.02 | 2,322,709 | -0.39(-0.25%) |
Sep 30, 2016 | 155.86 | 156.98 | 155.72 | 156.42 | 5,081,743 | +1.34(+0.86%) |
Sep 29, 2016 | 156.45 | 156.96 | 154.59 | 155.08 | 3,943,783 | -1.61(-1.03%) |
Sep 28, 2016 | 156.06 | 156.80 | 155.34 | 156.69 | 7,257,531 | +0.94(+0.60%) |
Sep 27, 2016 | 154.53 | 155.87 | 154.25 | 155.75 | 4,338,961 | +1.07(+0.69%) |
Sep 26, 2016 | 155.33 | 155.36 | 154.53 | 154.68 | 3,084,662 | -1.43(-0.92%) |
Sep 23, 2016 | 156.96 | 157.05 | 156.00 | 156.11 | 2,035,033 | -1.06(-0.68%) |
Sep 22, 2016 | 157.17 | 157.68 | 156.88 | 157.17 | 2,715,093 | +0.86(+0.55%) |
Sep 21, 2016 | 155.46 | 156.47 | 154.86 | 156.31 | 5,254,323 | +1.38(+0.89%) |
Sep 20, 2016 | 155.59 | 155.78 | 154.92 | 154.94 | 2,334,476 | +0.06(+0.04%) |
Sep 19, 2016 | 155.65 | 156.02 | 154.61 | 154.88 | 2,640,293 | +0.01(+0.01%) |
Sep 16, 2016 | 155.32 | 155.32 | 154.41 | 154.87 | 3,323,733 | -0.80(-0.51%) |
Sep 15, 2016 | 154.05 | 155.98 | 153.94 | 155.67 | 4,666,495 | +1.56(+1.01%) |
Sep 14, 2016 | 154.46 | 155.22 | 153.75 | 154.10 | 3,500,349 | -0.32(-0.21%) |
Sep 13, 2016 | 155.50 | 155.72 | 154.06 | 154.42 | 8,754,426 | -2.13(-1.36%) |
Sep 12, 2016 | 153.81 | 156.85 | 153.68 | 156.56 | 8,261,424 | +2.04(+1.32%) |
Sep 09, 2016 | 156.79 | 156.94 | 154.51 | 154.51 | 9,650,639 | -3.34(-2.12%) |
Sep 08, 2016 | 157.74 | 158.10 | 157.56 | 157.85 | 2,610,763 | -0.43(-0.27%) |
Sep 07, 2016 | 158.32 | 158.35 | 157.82 | 158.28 | 2,111,665 | +0.00(+0.00%) |
Sep 06, 2016 | 158.10 | 158.43 | 157.54 | 158.28 | 2,519,989 | +0.39(+0.25%) |
Sep 02, 2016 | 157.96 | 157.89 | 157.89 | 157.89 | 3,105,955 | +0.65(+0.41%) |
Sep 01, 2016 | 156.92 | 157.39 | 156.22 | 157.24 | 3,517,038 | +0.14(+0.09%) |
Aug 31, 2016 | 157.37 | 157.46 | 156.53 | 157.10 | 2,196,847 | -0.49(-0.31%) |
Aug 30, 2016 | 157.95 | 158.14 | 157.17 | 157.59 | 2,185,276 | -0.27(-0.17%) |
Aug 29, 2016 | 157.01 | 158.04 | 157.01 | 157.86 | 2,610,677 | +0.86(+0.55%) |
Aug 26, 2016 | 157.68 | 158.47 | 156.42 | 157.00 | 3,984,895 | -0.47(-0.30%) |
Aug 25, 2016 | 157.39 | 157.83 | 157.24 | 157.47 | 2,382,612 | -0.25(-0.16%) |
Aug 24, 2016 | 158.06 | 158.18 | 157.40 | 157.72 | 2,204,518 | -0.55(-0.35%) |
Aug 23, 2016 | 158.61 | 158.97 | 158.22 | 158.26 | 1,929,655 | +0.15(+0.10%) |
Aug 22, 2016 | 157.97 | 158.45 | 157.55 | 158.11 | 3,691,310 | -0.17(-0.11%) |
Aug 19, 2016 | 158.26 | 158.56 | 157.77 | 158.28 | 2,773,040 | -0.31(-0.20%) |
Aug 18, 2016 | 158.28 | 158.65 | 158.06 | 158.59 | 3,021,471 | +0.20(+0.13%) |
Aug 17, 2016 | 158.11 | 158.50 | 157.53 | 158.39 | 3,468,648 | +0.29(+0.18%) |
Aug 16, 2016 | 158.45 | 158.62 | 158.06 | 158.10 | 1,895,947 | -0.65(-0.41%) |
Aug 15, 2016 | 158.64 | 159.04 | 158.58 | 158.75 | 1,834,947 | +0.53(+0.33%) |
Aug 12, 2016 | 158.42 | 158.52 | 157.89 | 158.22 | 2,954,788 | -0.34(-0.22%) |
Aug 11, 2016 | 158.05 | 158.80 | 157.96 | 158.56 | 2,571,561 | +1.00(+0.64%) |
Aug 10, 2016 | 157.79 | 158.12 | 157.32 | 157.55 | 1,901,526 | -0.20(-0.12%) |
Aug 09, 2016 | 157.78 | 158.18 | 157.50 | 157.75 | 2,236,935 | +0.06(+0.04%) |
Aug 08, 2016 | 157.88 | 158.05 | 157.47 | 157.69 | 2,439,628 | +0.02(+0.01%) |
Aug 05, 2016 | 156.94 | 157.69 | 156.12 | 157.67 | 4,920,316 | +1.54(+0.99%) |
Aug 04, 2016 | 156.18 | 156.51 | 155.88 | 156.13 | 2,782,985 | +0.08(+0.05%) |
Aug 03, 2016 | 155.62 | 156.12 | 155.50 | 156.06 | 3,534,025 | +0.33(+0.21%) |
Aug 02, 2016 | 156.35 | 156.50 | 155.16 | 155.72 | 6,038,656 | -0.77(-0.49%) |