Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 160.72 | 161.95 | 160.50 | 161.53 | 58,653 | +1.30(+0.81%) |
Nov 29, 2017 | 159.52 | 160.72 | 159.52 | 160.24 | 40,456 | +0.89(+0.56%) |
Nov 28, 2017 | 158.70 | 159.57 | 158.31 | 159.35 | 48,649 | +0.96(+0.60%) |
Nov 27, 2017 | 158.27 | 158.59 | 158.10 | 158.39 | 32,850 | +0.07(+0.05%) |
Nov 24, 2017 | 158.26 | 158.36 | 157.84 | 158.32 | 33,557 | +0.43(+0.27%) |
Nov 22, 2017 | 158.03 | 158.39 | 157.70 | 157.89 | 78,724 | -0.21(-0.13%) |
Nov 21, 2017 | 157.25 | 158.35 | 157.25 | 158.10 | 32,380 | +1.38(+0.88%) |
Nov 20, 2017 | 157.22 | 157.22 | 156.46 | 156.72 | 35,908 | -0.55(-0.35%) |
Nov 17, 2017 | 157.14 | 157.55 | 157.12 | 157.27 | 25,413 | -0.60(-0.38%) |
Nov 16, 2017 | 156.59 | 157.98 | 156.58 | 157.87 | 37,404 | +1.71(+1.09%) |
Nov 15, 2017 | 156.13 | 156.69 | 155.63 | 156.16 | 42,358 | -0.43(-0.28%) |
Nov 14, 2017 | 156.51 | 156.86 | 155.99 | 156.59 | 45,057 | -0.73(-0.47%) |
Nov 13, 2017 | 156.77 | 157.56 | 156.50 | 157.33 | 39,311 | +0.20(+0.13%) |
Nov 10, 2017 | 157.39 | 157.48 | 156.13 | 157.12 | 116,010 | -1.02(-0.64%) |
Nov 09, 2017 | 157.72 | 158.23 | 157.10 | 158.14 | 121,226 | -0.06(-0.04%) |
Nov 08, 2017 | 157.81 | 158.37 | 157.34 | 158.21 | 28,127 | +0.39(+0.24%) |
Nov 07, 2017 | 157.79 | 158.15 | 157.31 | 157.82 | 38,893 | +0.25(+0.16%) |
Nov 06, 2017 | 157.91 | 158.16 | 157.56 | 157.57 | 110,256 | -0.51(-0.33%) |
Nov 03, 2017 | 156.56 | 158.16 | 156.56 | 158.09 | 115,593 | +1.51(+0.96%) |
Nov 02, 2017 | 157.04 | 157.42 | 156.27 | 156.58 | 286,854 | -0.44(-0.28%) |
Nov 01, 2017 | 157.01 | 157.72 | 156.31 | 157.02 | 709,397 | +0.26(+0.16%) |
Oct 31, 2017 | 157.12 | 157.34 | 156.54 | 156.77 | 39,066 | -0.16(-0.10%) |
Oct 30, 2017 | 158.38 | 156.66 | 156.92 | 76,769 | -1.76(-1.11%) | |
Oct 27, 2017 | 158.23 | 158.83 | 158.23 | 158.69 | 55,012 | +0.16(+0.10%) |
Oct 26, 2017 | 158.59 | 159.13 | 157.56 | 158.53 | 51,352 | -1.34(-0.84%) |
Oct 25, 2017 | 160.26 | 160.35 | 159.27 | 159.87 | 91,036 | -0.40(-0.25%) |
Oct 24, 2017 | 161.38 | 161.38 | 159.51 | 160.27 | 159,541 | -1.20(-0.74%) |
Oct 23, 2017 | 162.06 | 162.56 | 161.38 | 161.48 | 186,914 | -0.33(-0.20%) |
Oct 20, 2017 | 161.97 | 162.00 | 161.26 | 161.81 | 34,727 | +0.13(+0.08%) |
Oct 19, 2017 | 160.62 | 161.68 | 160.62 | 161.68 | 34,757 | +0.84(+0.53%) |
Oct 18, 2017 | 161.31 | 161.72 | 160.66 | 160.83 | 532,881 | +0.27(+0.17%) |
Oct 17, 2017 | 159.06 | 161.02 | 158.88 | 160.57 | 43,562 | +1.98(+1.25%) |
Oct 16, 2017 | 159.11 | 159.76 | 158.35 | 158.59 | 37,603 | -0.57(-0.36%) |
Oct 13, 2017 | 159.49 | 159.49 | 158.83 | 159.16 | 91,209 | -0.40(-0.25%) |
Oct 12, 2017 | 159.66 | 159.77 | 159.38 | 159.57 | 30,745 | -0.26(-0.16%) |
Oct 11, 2017 | 159.41 | 159.93 | 159.36 | 159.82 | 90,815 | +0.32(+0.20%) |
Oct 10, 2017 | 159.15 | 159.50 | 158.75 | 159.50 | 151,552 | +0.35(+0.22%) |
Oct 09, 2017 | 160.31 | 160.31 | 158.98 | 159.15 | 26,178 | -1.11(-0.69%) |
Oct 06, 2017 | 159.25 | 160.72 | 159.25 | 160.26 | 67,913 | -0.02(-0.01%) |
Oct 05, 2017 | 159.71 | 160.29 | 159.60 | 160.28 | 77,858 | +0.08(+0.05%) |
Oct 04, 2017 | 159.63 | 160.20 | 159.63 | 160.20 | 56,385 | +0.72(+0.45%) |
Oct 03, 2017 | 159.41 | 159.84 | 158.78 | 159.48 | 41,744 | +0.10(+0.06%) |
Oct 02, 2017 | 158.14 | 159.42 | 158.14 | 159.38 | 179,792 | +1.54(+0.98%) |
Sep 29, 2017 | 157.14 | 157.95 | 156.69 | 157.84 | 304,722 | +0.87(+0.56%) |
Sep 28, 2017 | 156.78 | 157.41 | 156.66 | 156.97 | 48,332 | +0.17(+0.11%) |
Sep 27, 2017 | 157.10 | 157.10 | 156.13 | 156.79 | 56,362 | +0.02(+0.01%) |
Sep 26, 2017 | 157.24 | 157.46 | 156.69 | 156.78 | 57,228 | -0.25(-0.16%) |
Sep 25, 2017 | 157.47 | 157.97 | 156.83 | 157.02 | 44,263 | -0.48(-0.30%) |
Sep 22, 2017 | 157.49 | 157.66 | 156.72 | 157.50 | 59,027 | +0.07(+0.05%) |
Sep 21, 2017 | 158.21 | 158.24 | 157.39 | 157.43 | 52,749 | -0.87(-0.55%) |
Sep 20, 2017 | 158.07 | 158.41 | 157.24 | 158.30 | 68,787 | +0.34(+0.21%) |
Sep 19, 2017 | 159.43 | 159.43 | 157.88 | 157.96 | 42,286 | -1.37(-0.86%) |
Sep 18, 2017 | 159.57 | 159.84 | 159.03 | 159.33 | 37,867 | +0.18(+0.11%) |
Sep 15, 2017 | 159.83 | 159.93 | 159.07 | 159.15 | 140,367 | -0.60(-0.38%) |
Sep 14, 2017 | 159.19 | 160.01 | 158.98 | 159.75 | 47,898 | +0.29(+0.18%) |
Sep 13, 2017 | 159.96 | 160.14 | 159.00 | 159.46 | 415,020 | -0.56(-0.35%) |
Sep 12, 2017 | 159.84 | 160.02 | 159.49 | 160.02 | 70,770 | +0.29(+0.18%) |
Sep 11, 2017 | 159.28 | 159.72 | 158.85 | 159.72 | 96,994 | +1.20(+0.76%) |
Sep 08, 2017 | 157.69 | 158.76 | 157.09 | 158.53 | 59,954 | +0.69(+0.44%) |
Sep 07, 2017 | 156.27 | 158.15 | 156.24 | 157.84 | 122,590 | +1.48(+0.95%) |
Sep 06, 2017 | 156.18 | 156.41 | 155.61 | 156.35 | 16,928 | +0.72(+0.47%) |
Sep 05, 2017 | 155.88 | 156.42 | 155.03 | 155.63 | 28,091 | -0.77(-0.49%) |
Sep 01, 2017 | 156.67 | 156.89 | 156.04 | 156.40 | 27,320 | -0.06(-0.04%) |
Aug 31, 2017 | 154.21 | 156.59 | 154.21 | 156.46 | 32,552 | +2.67(+1.74%) |
Aug 30, 2017 | 152.81 | 154.10 | 152.70 | 153.78 | 18,207 | +0.90(+0.59%) |
Aug 29, 2017 | 151.82 | 153.00 | 151.82 | 152.88 | 18,913 | +0.27(+0.18%) |
Aug 28, 2017 | 152.24 | 152.77 | 152.24 | 152.61 | 33,103 | +1.06(+0.70%) |
Aug 25, 2017 | 151.96 | 152.41 | 151.55 | 151.55 | 37,669 | -0.07(-0.05%) |
Aug 24, 2017 | 151.28 | 151.81 | 151.12 | 151.62 | 27,669 | +0.50(+0.33%) |
Aug 23, 2017 | 151.72 | 151.72 | 151.05 | 151.12 | 27,719 | -1.07(-0.70%) |
Aug 22, 2017 | 150.52 | 152.32 | 150.52 | 152.20 | 33,994 | +1.76(+1.17%) |
Aug 21, 2017 | 149.64 | 150.60 | 149.64 | 150.44 | 24,587 | +0.66(+0.44%) |
Aug 18, 2017 | 149.95 | 150.59 | 149.47 | 149.78 | 37,896 | -0.59(-0.40%) |
Aug 17, 2017 | 151.91 | 152.21 | 150.37 | 150.37 | 123,196 | -1.95(-1.28%) |
Aug 16, 2017 | 152.10 | 152.63 | 152.04 | 152.32 | 24,621 | +0.41(+0.27%) |
Aug 15, 2017 | 152.18 | 152.36 | 151.89 | 151.91 | 34,079 | +0.10(+0.07%) |
Aug 14, 2017 | 151.76 | 152.05 | 151.57 | 151.81 | 36,548 | +0.96(+0.64%) |
Aug 11, 2017 | 150.45 | 151.52 | 150.45 | 150.85 | 36,024 | +0.53(+0.35%) |
Aug 10, 2017 | 151.89 | 152.00 | 150.28 | 150.32 | 81,904 | -2.12(-1.39%) |
Aug 09, 2017 | 151.63 | 152.46 | 151.60 | 152.44 | 105,676 | +0.27(+0.17%) |
Aug 08, 2017 | 152.79 | 153.02 | 152.00 | 152.17 | 43,192 | -0.81(-0.53%) |
Aug 07, 2017 | 152.75 | 152.98 | 152.56 | 152.98 | 37,894 | +0.20(+0.13%) |
Aug 04, 2017 | 153.24 | 153.29 | 152.51 | 152.78 | 39,470 | -0.23(-0.15%) |
Aug 03, 2017 | 152.63 | 153.28 | 152.28 | 153.01 | 55,662 | +0.45(+0.29%) |
Aug 02, 2017 | 152.92 | 152.92 | 152.04 | 152.56 | 61,006 | -0.15(-0.10%) |
Aug 01, 2017 | 153.40 | 153.51 | 152.59 | 152.71 | 84,659 | -0.46(-0.30%) |
Jul 31, 2017 | 153.64 | 153.77 | 153.17 | 153.17 | 50,664 | -0.26(-0.17%) |
Jul 28, 2017 | 152.71 | 153.62 | 152.17 | 153.42 | 36,534 | +0.71(+0.47%) |
Jul 27, 2017 | 154.38 | 154.38 | 152.15 | 152.71 | 46,064 | -1.18(-0.77%) |
Jul 26, 2017 | 154.15 | 154.27 | 153.74 | 153.89 | 59,010 | -0.49(-0.31%) |
Jul 25, 2017 | 155.80 | 155.89 | 154.24 | 154.38 | 63,573 | -1.20(-0.77%) |
Jul 24, 2017 | 155.44 | 155.70 | 154.93 | 155.58 | 50,787 | +0.06(+0.04%) |
Jul 21, 2017 | 155.26 | 155.81 | 155.26 | 155.51 | 38,097 | -0.16(-0.11%) |
Jul 20, 2017 | 154.79 | 155.95 | 154.47 | 155.68 | 39,123 | +1.07(+0.69%) |
Jul 19, 2017 | 154.06 | 154.60 | 154.06 | 154.60 | 63,994 | +1.29(+0.84%) |
Jul 18, 2017 | 153.13 | 153.39 | 152.30 | 153.31 | 738,172 | +0.06(+0.04%) |
Jul 17, 2017 | 153.96 | 154.08 | 153.17 | 153.25 | 67,088 | -0.55(-0.36%) |
Jul 14, 2017 | 153.14 | 154.07 | 152.84 | 153.80 | 40,737 | +0.97(+0.63%) |
Jul 13, 2017 | 152.93 | 153.27 | 151.76 | 152.83 | 72,605 | +0.11(+0.07%) |
Jul 12, 2017 | 152.42 | 153.15 | 152.42 | 152.72 | 55,871 | +1.05(+0.69%) |
Jul 11, 2017 | 151.87 | 151.97 | 150.91 | 151.66 | 96,688 | -0.10(-0.07%) |
Jul 10, 2017 | 152.34 | 152.34 | 151.46 | 151.77 | 52,530 | -0.51(-0.34%) |
Jul 07, 2017 | 151.76 | 152.37 | 151.60 | 152.28 | 176,609 | +0.86(+0.57%) |
Jul 06, 2017 | 152.89 | 153.00 | 151.23 | 151.42 | 223,300 | -1.94(-1.27%) |
Jul 05, 2017 | 152.75 | 153.62 | 152.19 | 153.36 | 302,805 | +0.84(+0.55%) |
Jul 03, 2017 | 152.79 | 153.19 | 152.51 | 152.52 | 466,296 | +0.25(+0.16%) |
Jun 30, 2017 | 152.94 | 152.94 | 152.22 | 152.27 | 163,041 | -0.12(-0.08%) |
Jun 29, 2017 | 153.79 | 153.79 | 151.53 | 152.39 | 37,100 | -1.35(-0.88%) |
Jun 28, 2017 | 152.98 | 153.97 | 152.98 | 153.74 | 64,133 | +0.91(+0.59%) |
Jun 27, 2017 | 154.34 | 154.51 | 152.84 | 152.84 | 60,512 | -1.57(-1.02%) |
Jun 26, 2017 | 154.86 | 154.86 | 154.24 | 154.41 | 37,012 | -0.26(-0.17%) |
Jun 23, 2017 | 154.91 | 154.91 | 154.06 | 154.66 | 74,580 | -0.19(-0.12%) |
Jun 22, 2017 | 153.46 | 155.79 | 153.16 | 154.86 | 564,791 | +1.55(+1.01%) |
Jun 21, 2017 | 151.63 | 153.35 | 151.62 | 153.30 | 51,535 | +2.06(+1.36%) |
Jun 20, 2017 | 150.85 | 152.18 | 150.72 | 151.25 | 202,736 | +0.53(+0.35%) |
Jun 19, 2017 | 149.48 | 150.87 | 149.28 | 150.72 | 38,025 | +1.59(+1.07%) |
Jun 16, 2017 | 149.04 | 149.25 | 148.44 | 149.13 | 48,034 | +0.26(+0.17%) |
Jun 15, 2017 | 148.43 | 149.00 | 148.22 | 148.87 | 173,813 | -0.21(-0.14%) |
Jun 14, 2017 | 148.52 | 149.41 | 148.52 | 149.08 | 28,574 | +0.71(+0.48%) |
Jun 13, 2017 | 148.29 | 148.59 | 147.85 | 148.37 | 90,335 | +0.42(+0.28%) |
Jun 12, 2017 | 148.19 | 148.53 | 147.31 | 147.95 | 47,766 | -0.37(-0.25%) |
Jun 09, 2017 | 147.52 | 148.70 | 147.35 | 148.32 | 64,972 | +0.89(+0.60%) |
Jun 08, 2017 | 147.58 | 147.95 | 146.96 | 147.44 | 73,595 | -0.09(-0.06%) |
Jun 07, 2017 | 147.43 | 147.72 | 147.21 | 147.53 | 29,196 | +0.40(+0.27%) |
Jun 06, 2017 | 146.93 | 147.60 | 146.93 | 147.13 | 27,897 | -0.31(-0.21%) |
Jun 05, 2017 | 147.82 | 147.82 | 147.08 | 147.44 | 16,248 | -0.40(-0.27%) |
Jun 02, 2017 | 147.18 | 148.04 | 147.18 | 147.84 | 48,885 | +0.91(+0.62%) |
Jun 01, 2017 | 145.29 | 146.94 | 145.29 | 146.93 | 157,818 | +1.75(+1.21%) |
May 31, 2017 | 145.06 | 145.45 | 144.76 | 145.17 | 43,001 | +0.53(+0.37%) |
May 30, 2017 | 144.75 | 145.03 | 144.38 | 144.64 | 25,114 | -0.31(-0.21%) |
May 26, 2017 | 145.28 | 145.51 | 144.85 | 144.96 | 28,040 | -0.32(-0.22%) |
May 25, 2017 | 144.74 | 145.47 | 144.68 | 145.27 | 24,880 | +0.73(+0.51%) |
May 24, 2017 | 144.48 | 144.68 | 143.95 | 144.54 | 27,058 | +0.27(+0.18%) |
May 23, 2017 | 143.88 | 144.47 | 143.88 | 144.28 | 26,043 | +0.42(+0.29%) |
May 22, 2017 | 143.41 | 144.01 | 143.31 | 143.86 | 26,785 | +0.38(+0.26%) |
May 19, 2017 | 143.39 | 143.95 | 143.38 | 143.48 | 40,785 | +0.17(+0.12%) |
May 18, 2017 | 142.50 | 144.09 | 142.50 | 143.31 | 36,980 | +0.61(+0.43%) |
May 17, 2017 | 143.36 | 143.67 | 142.70 | 142.70 | 40,091 | -1.89(-1.31%) |
May 16, 2017 | 145.20 | 145.20 | 144.23 | 144.59 | 33,342 | -0.51(-0.35%) |
May 15, 2017 | 144.31 | 145.19 | 144.20 | 145.10 | 91,411 | +0.94(+0.65%) |
May 12, 2017 | 144.33 | 144.49 | 144.02 | 144.16 | 25,658 | -0.22(-0.15%) |
May 11, 2017 | 144.16 | 144.38 | 143.66 | 144.38 | 31,619 | -0.03(-0.02%) |
May 10, 2017 | 144.47 | 144.47 | 143.76 | 144.41 | 30,182 | -0.34(-0.23%) |
May 09, 2017 | 144.70 | 145.02 | 144.50 | 144.75 | 32,925 | +0.18(+0.13%) |
May 08, 2017 | 145.59 | 145.59 | 144.41 | 144.56 | 91,877 | -1.10(-0.75%) |
May 05, 2017 | 146.05 | 146.05 | 145.07 | 145.66 | 60,712 | -0.14(-0.09%) |
May 04, 2017 | 145.09 | 145.79 | 145.08 | 145.79 | 166,938 | +0.88(+0.61%) |
May 03, 2017 | 145.27 | 145.27 | 144.54 | 144.92 | 77,906 | -0.59(-0.41%) |
May 02, 2017 | 145.25 | 145.66 | 144.65 | 145.51 | 127,958 | +0.31(+0.21%) |
May 01, 2017 | 144.75 | 145.49 | 144.75 | 145.20 | 765,007 | +0.34(+0.23%) |
Apr 28, 2017 | 144.56 | 144.92 | 144.42 | 144.86 | 41,452 | +0.36(+0.25%) |
Apr 27, 2017 | 144.21 | 145.13 | 144.10 | 144.51 | 40,204 | +0.37(+0.25%) |
Apr 26, 2017 | 143.76 | 144.63 | 143.76 | 144.14 | 57,759 | +0.75(+0.52%) |
Apr 25, 2017 | 143.20 | 143.77 | 143.06 | 143.39 | 80,109 | +0.72(+0.51%) |
Apr 24, 2017 | 142.58 | 143.01 | 142.43 | 142.67 | 61,000 | +1.35(+0.96%) |
Apr 21, 2017 | 141.78 | 141.91 | 140.99 | 141.32 | 42,239 | -0.69(-0.48%) |
Apr 20, 2017 | 141.60 | 142.29 | 140.89 | 142.00 | 326,181 | +0.79(+0.56%) |
Apr 19, 2017 | 141.28 | 141.67 | 141.15 | 141.21 | 43,043 | +0.38(+0.27%) |
Apr 18, 2017 | 141.47 | 141.47 | 140.27 | 140.83 | 41,515 | -1.19(-0.84%) |
Apr 17, 2017 | 141.41 | 142.07 | 141.25 | 142.01 | 24,515 | +0.35(+0.24%) |
Apr 13, 2017 | 141.58 | 142.19 | 141.57 | 141.67 | 54,590 | -0.24(-0.17%) |
Apr 12, 2017 | 141.74 | 141.96 | 141.31 | 141.90 | 30,513 | +0.11(+0.08%) |
Apr 11, 2017 | 141.69 | 142.00 | 141.06 | 141.79 | 60,422 | -0.13(-0.09%) |
Apr 10, 2017 | 142.17 | 142.63 | 141.88 | 141.92 | 62,730 | -0.22(-0.15%) |
Apr 07, 2017 | 141.71 | 142.53 | 141.66 | 142.14 | 61,349 | +0.31(+0.22%) |
Apr 06, 2017 | 141.58 | 142.10 | 141.32 | 141.83 | 39,990 | +0.17(+0.12%) |
Apr 05, 2017 | 142.44 | 143.08 | 141.54 | 141.66 | 54,742 | -0.51(-0.36%) |
Apr 04, 2017 | 142.34 | 142.34 | 141.78 | 142.17 | 56,353 | -0.16(-0.12%) |
Apr 03, 2017 | 142.29 | 142.93 | 141.78 | 142.33 | 120,136 | +0.12(+0.08%) |
Mar 31, 2017 | 142.16 | 142.68 | 142.13 | 142.22 | 78,369 | -0.33(-0.23%) |
Mar 30, 2017 | 142.53 | 142.84 | 142.25 | 142.54 | 61,118 | -0.02(-0.01%) |
Mar 29, 2017 | 142.53 | 142.93 | 142.33 | 142.56 | 48,440 | +0.06(+0.04%) |
Mar 28, 2017 | 142.06 | 142.70 | 141.78 | 142.51 | 59,650 | +0.09(+0.06%) |
Mar 27, 2017 | 140.64 | 142.67 | 140.64 | 142.42 | 195,264 | +0.46(+0.32%) |
Mar 24, 2017 | 141.93 | 142.65 | 141.48 | 141.96 | 74,295 | +0.13(+0.09%) |
Mar 23, 2017 | 142.09 | 142.83 | 141.68 | 141.83 | 59,426 | -0.60(-0.42%) |
Mar 22, 2017 | 142.23 | 142.58 | 141.53 | 142.43 | 121,310 | +0.24(+0.17%) |
Mar 21, 2017 | 143.76 | 144.21 | 141.97 | 142.19 | 118,975 | -1.40(-0.97%) |
Mar 20, 2017 | 143.83 | 144.00 | 143.32 | 143.59 | 51,242 | -0.27(-0.19%) |
Mar 17, 2017 | 144.26 | 144.37 | 143.75 | 143.86 | 135,469 | -0.73(-0.50%) |
Mar 16, 2017 | 145.68 | 145.68 | 144.13 | 144.59 | 71,638 | -1.30(-0.89%) |
Mar 15, 2017 | 144.16 | 146.25 | 144.16 | 145.89 | 86,087 | +1.69(+1.17%) |
Mar 14, 2017 | 144.26 | 144.74 | 144.07 | 144.20 | 58,206 | -0.55(-0.38%) |
Mar 13, 2017 | 145.07 | 145.07 | 144.22 | 144.74 | 67,240 | -0.17(-0.12%) |
Mar 10, 2017 | 144.94 | 145.08 | 144.31 | 144.92 | 74,687 | +0.56(+0.39%) |
Mar 09, 2017 | 143.53 | 144.49 | 143.53 | 144.36 | 66,961 | +0.77(+0.54%) |
Mar 08, 2017 | 143.08 | 144.10 | 143.05 | 143.59 | 93,822 | +0.59(+0.41%) |
Mar 07, 2017 | 142.71 | 143.70 | 142.57 | 142.99 | 87,932 | -1.03(-0.71%) |
Mar 06, 2017 | 144.12 | 144.48 | 143.51 | 144.02 | 373,024 | -0.65(-0.45%) |
Mar 03, 2017 | 144.06 | 144.74 | 143.85 | 144.67 | 92,988 | +0.47(+0.33%) |
Mar 02, 2017 | 144.30 | 144.87 | 144.12 | 144.20 | 144,519 | -0.38(-0.26%) |
Mar 01, 2017 | 144.71 | 144.95 | 143.67 | 144.58 | 819,776 | +1.61(+1.13%) |
Feb 28, 2017 | 142.90 | 143.56 | 142.73 | 142.97 | 101,727 | -0.39(-0.27%) |
Feb 27, 2017 | 142.29 | 143.44 | 142.29 | 143.36 | 158,910 | +0.80(+0.56%) |
Feb 24, 2017 | 141.52 | 142.56 | 141.52 | 142.56 | 60,893 | +0.79(+0.56%) |
Feb 23, 2017 | 140.96 | 141.97 | 140.70 | 141.76 | 66,206 | +0.94(+0.67%) |
Feb 22, 2017 | 140.94 | 141.29 | 140.78 | 140.83 | 70,674 | -0.33(-0.23%) |
Feb 21, 2017 | 140.61 | 141.56 | 140.61 | 141.15 | 74,181 | +0.76(+0.54%) |
Feb 17, 2017 | 140.39 | 140.39 | 140.39 | 0 | +0.12(+0.08%) | |
Feb 16, 2017 | 140.45 | 140.63 | 139.34 | 140.27 | 74,526 | -0.30(-0.21%) |
Feb 15, 2017 | 138.90 | 140.72 | 138.73 | 140.57 | 183,905 | +1.54(+1.11%) |
Feb 14, 2017 | 137.73 | 139.05 | 137.73 | 139.03 | 38,183 | +1.01(+0.73%) |
Feb 13, 2017 | 137.17 | 138.03 | 137.17 | 138.02 | 46,903 | +0.92(+0.67%) |
Feb 10, 2017 | 136.99 | 137.46 | 136.78 | 137.10 | 124,344 | +0.25(+0.19%) |
Feb 09, 2017 | 136.06 | 137.23 | 135.85 | 136.85 | 40,756 | +0.67(+0.49%) |
Feb 08, 2017 | 135.46 | 136.39 | 135.46 | 136.17 | 40,927 | -0.15(-0.11%) |
Feb 07, 2017 | 136.56 | 136.86 | 135.98 | 136.32 | 128,711 | +0.01(+0.01%) |
Feb 06, 2017 | 135.95 | 136.32 | 135.75 | 136.31 | 47,991 | -0.08(-0.06%) |
Feb 03, 2017 | 136.04 | 136.43 | 135.57 | 136.39 | 41,742 | +0.81(+0.60%) |
Feb 02, 2017 | 135.08 | 135.69 | 134.62 | 135.58 | 102,716 | +0.20(+0.15%) |
Feb 01, 2017 | 134.50 | 135.46 | 134.35 | 135.38 | 134,412 | +1.00(+0.75%) |
Jan 31, 2017 | 131.84 | 134.39 | 131.84 | 134.38 | 78,721 | +2.04(+1.54%) |
Jan 30, 2017 | 132.91 | 132.94 | 131.89 | 132.34 | 48,966 | -0.77(-0.58%) |
Jan 27, 2017 | 132.11 | 133.15 | 132.11 | 133.11 | 86,555 | +1.07(+0.81%) |
Jan 26, 2017 | 132.72 | 132.96 | 132.03 | 132.04 | 63,427 | -0.74(-0.56%) |
Jan 25, 2017 | 131.72 | 132.97 | 131.72 | 132.78 | 84,594 | +1.01(+0.77%) |
Jan 24, 2017 | 132.38 | 132.38 | 131.05 | 131.76 | 122,151 | -0.74(-0.56%) |
Jan 23, 2017 | 132.90 | 133.25 | 132.01 | 132.50 | 106,361 | -0.66(-0.49%) |
Jan 20, 2017 | 133.62 | 134.12 | 133.02 | 133.16 | 103,682 | -0.45(-0.34%) |
Jan 19, 2017 | 134.34 | 134.34 | 133.28 | 133.61 | 747,839 | -0.80(-0.59%) |
Jan 18, 2017 | 134.81 | 134.91 | 134.03 | 134.41 | 70,512 | -0.05(-0.03%) |
Jan 17, 2017 | 134.81 | 134.81 | 133.48 | 134.45 | 89,315 | -0.77(-0.57%) |
Jan 13, 2017 | 135.22 | 135.22 | 135.22 | 0 | +0.20(+0.15%) | |
Jan 12, 2017 | 134.01 | 135.10 | 133.89 | 135.03 | 64,785 | +0.22(+0.16%) |
Jan 11, 2017 | 136.53 | 136.99 | 133.72 | 134.81 | 260,470 | -1.52(-1.12%) |
Jan 10, 2017 | 135.92 | 136.93 | 135.75 | 136.33 | 62,213 | +0.48(+0.36%) |
Jan 09, 2017 | 135.31 | 136.06 | 134.93 | 135.84 | 138,691 | +0.77(+0.57%) |
Jan 06, 2017 | 134.73 | 135.46 | 134.42 | 135.07 | 130,717 | +0.45(+0.33%) |
Jan 05, 2017 | 133.89 | 134.68 | 133.79 | 134.62 | 72,753 | +0.71(+0.53%) |
Jan 04, 2017 | 133.13 | 134.30 | 132.97 | 133.91 | 108,572 | +1.21(+0.91%) |
Jan 03, 2017 | 131.20 | 132.75 | 131.20 | 132.70 | 880,012 | +1.43(+1.09%) |
Dec 30, 2016 | 131.27 | 131.27 | 131.27 | 0 | -0.39(-0.30%) | |
Dec 29, 2016 | 131.70 | 132.09 | 131.49 | 131.66 | 57,484 | +0.08(+0.06%) |
Dec 28, 2016 | 132.75 | 132.75 | 131.54 | 131.58 | 63,789 | -0.97(-0.73%) |
Dec 27, 2016 | 132.76 | 133.38 | 132.49 | 132.55 | 69,791 | +0.03(+0.02%) |
Dec 23, 2016 | 132.52 | 132.52 | 132.52 | 0 | +1.12(+0.85%) | |
Dec 22, 2016 | 131.19 | 131.40 | 130.59 | 131.40 | 76,442 | +0.24(+0.18%) |
Dec 21, 2016 | 132.12 | 132.19 | 131.01 | 131.16 | 77,327 | -0.83(-0.63%) |
Dec 20, 2016 | 132.52 | 132.52 | 131.69 | 131.99 | 443,393 | +0.01(+0.01%) |
Dec 19, 2016 | 132.82 | 133.30 | 131.89 | 131.98 | 71,801 | -0.73(-0.55%) |
Dec 16, 2016 | 132.65 | 133.11 | 132.31 | 132.71 | 65,647 | +0.13(+0.10%) |
Dec 15, 2016 | 131.90 | 132.67 | 131.78 | 132.58 | 738,396 | +0.86(+0.65%) |
Dec 14, 2016 | 132.10 | 132.81 | 131.35 | 131.72 | 133,054 | -0.39(-0.30%) |
Dec 13, 2016 | 131.71 | 132.35 | 131.70 | 132.11 | 110,709 | +0.93(+0.71%) |
Dec 12, 2016 | 130.20 | 131.27 | 130.20 | 131.18 | 80,380 | +0.64(+0.49%) |
Dec 09, 2016 | 129.58 | 130.88 | 129.58 | 130.55 | 126,161 | +1.36(+1.05%) |
Dec 08, 2016 | 128.71 | 129.27 | 127.78 | 129.19 | 178,057 | +0.36(+0.28%) |
Dec 07, 2016 | 129.08 | 129.09 | 127.25 | 128.82 | 333,087 | -1.26(-0.97%) |
Dec 06, 2016 | 129.96 | 130.14 | 129.32 | 130.08 | 109,388 | +0.51(+0.39%) |
Dec 05, 2016 | 130.21 | 130.30 | 129.14 | 129.57 | 84,373 | -0.13(-0.10%) |
Dec 02, 2016 | 129.49 | 130.26 | 129.21 | 129.70 | 94,675 | +0.40(+0.31%) |