Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 176.98 | 176.98 | 175.22 | 175.25 | 130,962 | -0.78(-0.44%) |
Oct 30, 2017 | 178.37 | 176.03 | 176.03 | 189,166 | -2.34(-1.31%) | |
Oct 27, 2017 | 177.80 | 178.42 | 177.50 | 178.38 | 57,956 | +0.76(+0.43%) |
Oct 26, 2017 | 175.97 | 178.71 | 175.97 | 177.62 | 199,561 | +1.66(+0.94%) |
Oct 25, 2017 | 177.98 | 178.13 | 175.52 | 175.96 | 173,572 | -2.72(-1.52%) |
Oct 24, 2017 | 178.60 | 179.44 | 178.46 | 178.69 | 84,130 | +0.25(+0.14%) |
Oct 23, 2017 | 179.51 | 179.63 | 178.41 | 178.44 | 118,208 | -0.66(-0.37%) |
Oct 20, 2017 | 178.12 | 179.23 | 178.12 | 179.10 | 96,349 | +1.60(+0.90%) |
Oct 19, 2017 | 177.48 | 177.57 | 175.80 | 177.50 | 136,983 | -0.23(-0.13%) |
Oct 18, 2017 | 176.34 | 178.42 | 176.34 | 177.73 | 266,229 | +1.39(+0.79%) |
Oct 17, 2017 | 176.49 | 177.34 | 175.95 | 176.34 | 277,954 | -0.66(-0.37%) |
Oct 16, 2017 | 177.40 | 179.25 | 176.30 | 177.00 | 112,437 | -1.39(-0.78%) |
Oct 13, 2017 | 180.62 | 181.19 | 178.27 | 178.39 | 155,527 | -1.87(-1.04%) |
Oct 12, 2017 | 178.96 | 180.45 | 178.92 | 180.25 | 81,252 | +1.20(+0.67%) |
Oct 11, 2017 | 178.32 | 179.37 | 178.32 | 179.06 | 108,623 | +0.73(+0.41%) |
Oct 10, 2017 | 178.39 | 179.31 | 178.10 | 178.33 | 111,918 | +1.26(+0.71%) |
Oct 09, 2017 | 178.04 | 178.04 | 176.60 | 177.07 | 109,669 | -0.33(-0.19%) |
Oct 06, 2017 | 178.12 | 178.53 | 176.82 | 177.40 | 250,308 | -0.39(-0.22%) |
Oct 05, 2017 | 177.62 | 177.89 | 176.99 | 177.79 | 137,573 | -0.36(-0.20%) |
Oct 04, 2017 | 179.05 | 179.62 | 177.98 | 178.15 | 219,045 | -0.88(-0.49%) |
Oct 03, 2017 | 178.05 | 179.09 | 178.05 | 179.03 | 160,704 | +1.24(+0.70%) |
Oct 02, 2017 | 178.27 | 178.35 | 176.73 | 177.79 | 179,880 | -0.26(-0.15%) |
Sep 29, 2017 | 178.19 | 178.28 | 177.61 | 178.05 | 118,181 | +0.57(+0.32%) |
Sep 28, 2017 | 177.20 | 177.81 | 176.74 | 177.48 | 243,974 | +0.81(+0.46%) |
Sep 27, 2017 | 176.81 | 177.01 | 175.76 | 176.67 | 147,062 | +0.95(+0.54%) |
Sep 26, 2017 | 174.88 | 175.86 | 174.26 | 175.72 | 80,974 | +1.22(+0.70%) |
Sep 25, 2017 | 174.42 | 174.64 | 173.13 | 174.50 | 251,678 | +0.20(+0.11%) |
Sep 22, 2017 | 173.46 | 174.41 | 173.36 | 174.30 | 54,572 | +0.57(+0.33%) |
Sep 21, 2017 | 173.14 | 174.18 | 172.91 | 173.74 | 121,104 | +0.37(+0.21%) |
Sep 20, 2017 | 170.83 | 173.47 | 170.40 | 173.37 | 100,014 | +2.53(+1.48%) |
Sep 19, 2017 | 171.23 | 171.48 | 170.39 | 170.84 | 69,782 | -0.11(-0.06%) |
Sep 18, 2017 | 171.06 | 171.78 | 170.76 | 170.95 | 90,366 | +3.70(+2.21%) |
Sep 15, 2017 | 170.36 | 171.38 | 167.25 | 167.25 | 98,744 | -3.41(-2.00%) |
Sep 14, 2017 | 170.72 | 171.66 | 170.54 | 170.65 | 120,788 | -0.56(-0.33%) |
Sep 13, 2017 | 170.78 | 171.21 | 170.34 | 171.21 | 133,654 | -0.15(-0.09%) |
Sep 12, 2017 | 170.61 | 171.50 | 170.33 | 171.36 | 261,798 | +1.04(+0.61%) |
Sep 11, 2017 | 169.31 | 170.32 | 169.23 | 170.32 | 237,982 | +1.77(+1.05%) |
Sep 08, 2017 | 167.80 | 168.76 | 166.85 | 168.55 | 172,570 | +0.68(+0.40%) |
Sep 07, 2017 | 167.25 | 168.01 | 167.02 | 167.87 | 257,417 | +0.81(+0.48%) |
Sep 06, 2017 | 165.86 | 167.67 | 165.85 | 167.07 | 432,100 | +0.82(+0.49%) |
Sep 05, 2017 | 167.63 | 167.63 | 165.90 | 166.25 | 356,948 | -1.63(-0.97%) |
Sep 01, 2017 | 167.66 | 168.59 | 167.60 | 167.88 | 193,431 | +0.63(+0.37%) |
Aug 31, 2017 | 167.25 | 167.94 | 166.83 | 167.25 | 195,403 | +0.22(+0.13%) |
Aug 30, 2017 | 165.62 | 167.62 | 165.62 | 167.04 | 135,228 | +1.24(+0.75%) |
Aug 29, 2017 | 163.33 | 165.92 | 162.46 | 165.79 | 276,833 | +1.49(+0.91%) |
Aug 28, 2017 | 164.10 | 164.40 | 163.06 | 164.30 | 95,020 | +0.58(+0.35%) |
Aug 25, 2017 | 161.98 | 164.54 | 161.98 | 163.72 | 593,205 | +1.85(+1.14%) |
Aug 24, 2017 | 164.25 | 164.25 | 161.65 | 161.87 | 340,403 | -1.04(-0.64%) |
Aug 23, 2017 | 164.23 | 164.26 | 162.59 | 162.91 | 287,138 | -2.19(-1.33%) |
Aug 22, 2017 | 163.98 | 165.30 | 163.71 | 165.09 | 303,759 | +1.40(+0.86%) |
Aug 21, 2017 | 163.44 | 164.06 | 162.84 | 163.69 | 258,387 | +0.65(+0.40%) |
Aug 18, 2017 | 163.69 | 164.28 | 162.74 | 163.04 | 277,029 | -1.22(-0.75%) |
Aug 17, 2017 | 167.59 | 167.87 | 164.13 | 164.27 | 305,978 | -4.01(-2.38%) |
Aug 16, 2017 | 168.92 | 169.38 | 168.02 | 168.28 | 224,187 | +0.23(+0.14%) |
Aug 15, 2017 | 168.37 | 168.37 | 167.25 | 168.05 | 285,679 | +0.48(+0.29%) |
Aug 14, 2017 | 166.19 | 167.89 | 165.88 | 167.57 | 259,245 | +2.91(+1.77%) |
Aug 11, 2017 | 163.67 | 165.80 | 163.67 | 164.66 | 132,155 | +0.80(+0.49%) |
Aug 10, 2017 | 164.56 | 165.17 | 163.52 | 163.86 | 154,658 | -1.59(-0.96%) |
Aug 09, 2017 | 165.00 | 165.55 | 164.48 | 165.45 | 113,616 | +0.00(+0.00%) |
Aug 08, 2017 | 166.60 | 167.19 | 164.99 | 165.45 | 169,735 | -1.15(-0.69%) |
Aug 07, 2017 | 167.04 | 167.04 | 166.00 | 166.60 | 488,535 | +0.32(+0.19%) |
Aug 04, 2017 | 165.24 | 166.53 | 164.72 | 166.28 | 278,623 | +1.27(+0.77%) |
Aug 03, 2017 | 164.51 | 165.22 | 164.35 | 165.01 | 374,407 | +0.67(+0.41%) |
Aug 02, 2017 | 163.56 | 164.46 | 163.19 | 164.35 | 215,124 | +0.46(+0.28%) |
Aug 01, 2017 | 165.07 | 165.56 | 163.47 | 163.89 | 464,378 | -0.61(-0.37%) |
Jul 31, 2017 | 165.59 | 165.87 | 164.45 | 164.50 | 307,086 | -0.80(-0.48%) |
Jul 28, 2017 | 164.46 | 165.50 | 164.24 | 165.29 | 290,020 | +0.63(+0.38%) |
Jul 27, 2017 | 169.51 | 169.51 | 163.90 | 164.67 | 1,172,002 | -5.25(-3.09%) |
Jul 26, 2017 | 170.24 | 170.69 | 168.60 | 169.91 | 258,381 | -0.13(-0.08%) |
Jul 25, 2017 | 170.13 | 171.06 | 169.87 | 170.04 | 317,761 | +1.12(+0.66%) |
Jul 24, 2017 | 169.28 | 169.87 | 168.84 | 168.93 | 117,490 | -0.82(-0.48%) |
Jul 21, 2017 | 169.71 | 170.00 | 168.70 | 169.74 | 370,464 | -0.23(-0.13%) |
Jul 20, 2017 | 171.81 | 171.81 | 169.64 | 169.97 | 285,283 | -1.67(-0.97%) |
Jul 19, 2017 | 172.07 | 172.07 | 172.07 | 171.65 | 436,621 | -0.98(-0.57%) |
Jul 18, 2017 | 173.35 | 174.12 | 172.60 | 172.62 | 172,673 | -1.16(-0.67%) |
Jul 17, 2017 | 173.33 | 174.29 | 172.85 | 173.79 | 452,077 | -0.83(-0.47%) |
Jul 14, 2017 | 174.20 | 174.96 | 173.70 | 174.61 | 71,174 | +0.78(+0.45%) |
Jul 13, 2017 | 174.20 | 174.55 | 173.68 | 173.84 | 83,482 | -0.25(-0.14%) |
Jul 12, 2017 | 173.04 | 174.32 | 173.04 | 174.08 | 176,620 | +2.06(+1.20%) |
Jul 11, 2017 | 173.64 | 173.64 | 171.26 | 172.02 | 255,084 | -1.35(-0.78%) |
Jul 10, 2017 | 173.20 | 174.12 | 172.97 | 173.38 | 327,155 | -0.41(-0.24%) |
Jul 07, 2017 | 171.88 | 173.94 | 171.88 | 173.79 | 394,899 | +2.18(+1.27%) |
Jul 06, 2017 | 171.95 | 172.72 | 171.35 | 171.60 | 154,604 | -1.26(-0.73%) |
Jul 05, 2017 | 172.84 | 173.51 | 172.12 | 172.86 | 110,808 | +0.11(+0.06%) |
Jul 03, 2017 | 172.25 | 173.52 | 172.07 | 172.75 | 334,348 | +1.45(+0.85%) |
Jun 30, 2017 | 170.08 | 172.14 | 170.08 | 171.30 | 135,782 | +1.39(+0.82%) |
Jun 29, 2017 | 170.65 | 170.94 | 169.19 | 169.90 | 314,123 | -0.69(-0.40%) |
Jun 28, 2017 | 169.27 | 171.50 | 169.22 | 170.59 | 359,985 | +2.40(+1.43%) |
Jun 27, 2017 | 169.13 | 169.59 | 168.15 | 168.19 | 89,538 | -1.02(-0.60%) |
Jun 26, 2017 | 168.73 | 170.19 | 168.73 | 169.21 | 237,430 | +0.85(+0.51%) |
Jun 23, 2017 | 167.19 | 168.85 | 166.43 | 168.36 | 144,445 | +1.32(+0.79%) |
Jun 22, 2017 | 166.48 | 167.31 | 165.92 | 167.04 | 408,680 | +0.53(+0.32%) |
Jun 21, 2017 | 166.82 | 167.73 | 165.96 | 166.51 | 132,494 | -0.22(-0.13%) |
Jun 20, 2017 | 169.31 | 169.48 | 166.68 | 166.73 | 194,025 | -2.92(-1.72%) |
Jun 19, 2017 | 169.21 | 169.76 | 168.48 | 169.65 | 212,213 | +1.13(+0.67%) |
Jun 16, 2017 | 168.75 | 169.39 | 167.76 | 168.52 | 268,904 | +0.03(+0.02%) |
Jun 15, 2017 | 167.04 | 168.55 | 166.83 | 168.49 | 188,938 | +0.36(+0.21%) |
Jun 14, 2017 | 169.46 | 169.69 | 167.49 | 168.13 | 290,921 | -1.31(-0.77%) |
Jun 13, 2017 | 168.33 | 169.45 | 168.32 | 169.44 | 251,482 | +1.20(+0.71%) |
Jun 12, 2017 | 166.98 | 168.27 | 166.32 | 168.24 | 189,225 | +1.14(+0.68%) |
Jun 09, 2017 | 167.57 | 167.98 | 165.98 | 167.10 | 389,786 | -0.08(-0.05%) |
Jun 08, 2017 | 167.16 | 167.89 | 166.62 | 167.18 | 184,614 | -0.07(-0.04%) |
Jun 07, 2017 | 166.25 | 167.62 | 165.33 | 167.25 | 686,730 | +1.06(+0.64%) |
Jun 06, 2017 | 166.01 | 166.84 | 165.94 | 166.19 | 159,907 | -0.68(-0.40%) |
Jun 05, 2017 | 167.65 | 167.65 | 166.67 | 166.86 | 160,233 | -0.32(-0.19%) |
Jun 02, 2017 | 166.56 | 168.58 | 166.56 | 167.18 | 487,213 | +0.90(+0.54%) |
Jun 01, 2017 | 164.76 | 166.39 | 164.41 | 166.27 | 390,794 | +2.08(+1.27%) |
May 31, 2017 | 164.50 | 164.62 | 162.82 | 164.19 | 419,989 | +0.07(+0.04%) |
May 30, 2017 | 163.92 | 164.81 | 163.28 | 164.12 | 212,830 | -0.28(-0.17%) |
May 26, 2017 | 163.85 | 164.68 | 163.75 | 164.40 | 412,120 | +0.32(+0.19%) |
May 25, 2017 | 162.00 | 164.33 | 161.73 | 164.08 | 327,202 | +2.49(+1.54%) |
May 24, 2017 | 161.45 | 162.05 | 161.17 | 161.59 | 286,179 | +0.22(+0.14%) |
May 23, 2017 | 161.06 | 161.58 | 159.98 | 161.37 | 436,033 | +0.89(+0.56%) |
May 22, 2017 | 159.43 | 160.70 | 159.43 | 160.48 | 417,246 | +1.59(+1.00%) |
May 19, 2017 | 158.12 | 159.92 | 158.12 | 158.89 | 598,038 | +1.15(+0.73%) |
May 18, 2017 | 156.91 | 159.13 | 156.46 | 157.74 | 918,704 | +0.66(+0.42%) |
May 17, 2017 | 160.28 | 160.64 | 156.97 | 157.08 | 1,175,482 | -4.99(-3.08%) |
May 16, 2017 | 162.32 | 162.53 | 161.28 | 162.08 | 160,582 | -0.12(-0.07%) |
May 15, 2017 | 161.07 | 162.84 | 161.07 | 162.19 | 246,861 | +1.12(+0.70%) |
May 12, 2017 | 161.17 | 161.77 | 160.73 | 161.07 | 173,063 | -0.64(-0.40%) |
May 11, 2017 | 161.78 | 162.13 | 160.17 | 161.72 | 256,575 | -0.50(-0.31%) |
May 10, 2017 | 163.07 | 163.09 | 161.94 | 162.22 | 176,283 | -1.05(-0.64%) |
May 09, 2017 | 162.82 | 163.72 | 162.79 | 163.27 | 231,288 | +0.70(+0.43%) |
May 08, 2017 | 164.25 | 164.42 | 162.31 | 162.56 | 236,430 | -1.81(-1.10%) |
May 05, 2017 | 163.76 | 164.37 | 163.24 | 164.37 | 300,505 | +0.86(+0.53%) |
May 04, 2017 | 163.50 | 164.37 | 162.56 | 163.50 | 192,052 | +0.19(+0.12%) |
May 03, 2017 | 162.95 | 163.59 | 162.44 | 163.32 | 162,950 | -0.26(-0.16%) |
May 02, 2017 | 162.07 | 163.69 | 162.07 | 163.57 | 207,571 | +1.42(+0.88%) |
May 01, 2017 | 162.72 | 163.24 | 161.95 | 162.16 | 257,711 | -0.48(-0.29%) |
Apr 28, 2017 | 164.47 | 164.58 | 162.25 | 162.63 | 252,928 | -1.70(-1.03%) |
Apr 27, 2017 | 163.44 | 164.94 | 163.08 | 164.33 | 352,056 | +0.34(+0.21%) |
Apr 26, 2017 | 165.08 | 165.87 | 163.96 | 163.99 | 384,409 | -1.32(-0.80%) |
Apr 25, 2017 | 165.78 | 166.50 | 165.26 | 165.31 | 473,549 | -0.49(-0.29%) |
Apr 24, 2017 | 165.06 | 166.13 | 164.98 | 165.80 | 252,409 | +2.63(+1.61%) |
Apr 21, 2017 | 163.01 | 163.75 | 162.29 | 163.17 | 219,338 | +0.18(+0.11%) |
Apr 20, 2017 | 161.51 | 163.33 | 161.51 | 162.99 | 306,624 | +2.71(+1.69%) |
Apr 19, 2017 | 160.58 | 161.50 | 160.02 | 160.28 | 336,337 | +0.80(+0.50%) |
Apr 18, 2017 | 160.26 | 160.52 | 158.93 | 159.48 | 231,552 | -1.02(-0.64%) |
Apr 17, 2017 | 158.83 | 160.50 | 158.45 | 160.50 | 306,114 | +2.04(+1.29%) |
Apr 13, 2017 | 159.70 | 160.39 | 158.42 | 158.45 | 427,199 | -1.78(-1.11%) |
Apr 12, 2017 | 163.53 | 164.36 | 160.15 | 160.23 | 439,172 | -2.94(-1.80%) |
Apr 11, 2017 | 163.13 | 163.17 | 161.25 | 163.17 | 369,007 | -0.66(-0.41%) |
Apr 10, 2017 | 162.68 | 164.52 | 162.68 | 163.83 | 305,703 | +1.26(+0.78%) |
Apr 07, 2017 | 162.70 | 163.14 | 162.01 | 162.57 | 150,936 | -0.48(-0.29%) |
Apr 06, 2017 | 162.07 | 163.56 | 162.07 | 163.05 | 238,229 | +0.77(+0.48%) |
Apr 05, 2017 | 162.96 | 164.43 | 162.16 | 162.28 | 589,161 | -0.14(-0.09%) |
Apr 04, 2017 | 161.80 | 162.50 | 161.54 | 162.41 | 342,335 | +0.20(+0.12%) |
Apr 03, 2017 | 163.08 | 163.72 | 161.49 | 162.22 | 947,527 | -0.54(-0.33%) |
Mar 31, 2017 | 162.80 | 163.46 | 162.67 | 162.75 | 268,122 | -0.66(-0.40%) |
Mar 30, 2017 | 162.10 | 163.69 | 162.10 | 163.41 | 552,486 | +1.34(+0.83%) |
Mar 29, 2017 | 162.40 | 162.79 | 161.64 | 162.07 | 542,735 | -0.43(-0.26%) |
Mar 28, 2017 | 159.27 | 163.11 | 159.27 | 162.49 | 508,002 | +2.95(+1.85%) |
Mar 27, 2017 | 157.86 | 159.98 | 156.99 | 159.55 | 487,607 | +0.02(+0.01%) |
Mar 24, 2017 | 159.89 | 160.47 | 158.75 | 159.53 | 408,390 | -0.05(-0.03%) |
Mar 23, 2017 | 160.34 | 161.43 | 159.45 | 159.58 | 539,544 | -0.89(-0.56%) |
Mar 22, 2017 | 159.46 | 160.63 | 158.99 | 160.47 | 732,580 | +1.02(+0.64%) |
Mar 21, 2017 | 163.10 | 163.19 | 159.29 | 159.45 | 626,661 | -3.16(-1.94%) |
Mar 20, 2017 | 163.39 | 163.72 | 162.50 | 162.61 | 380,576 | -0.73(-0.45%) |
Mar 17, 2017 | 163.79 | 164.28 | 163.07 | 163.34 | 487,771 | -0.74(-0.45%) |
Mar 16, 2017 | 164.82 | 166.27 | 163.74 | 164.08 | 346,323 | -0.74(-0.45%) |
Mar 15, 2017 | 162.57 | 165.52 | 162.16 | 164.82 | 411,621 | +1.95(+1.20%) |
Mar 14, 2017 | 164.72 | 164.72 | 162.47 | 162.87 | 498,713 | -2.33(-1.41%) |
Mar 13, 2017 | 165.81 | 166.19 | 164.85 | 165.20 | 152,909 | -0.70(-0.42%) |
Mar 10, 2017 | 164.98 | 165.99 | 164.57 | 165.90 | 232,746 | +1.47(+0.89%) |
Mar 09, 2017 | 165.36 | 166.19 | 163.90 | 164.44 | 615,695 | -1.06(-0.64%) |
Mar 08, 2017 | 166.36 | 166.53 | 165.25 | 165.50 | 490,811 | -0.73(-0.44%) |
Mar 07, 2017 | 167.97 | 168.06 | 166.07 | 166.23 | 229,731 | -1.93(-1.15%) |
Mar 06, 2017 | 168.74 | 168.74 | 167.08 | 168.16 | 228,616 | -1.29(-0.76%) |
Mar 03, 2017 | 168.52 | 169.53 | 167.89 | 169.45 | 294,364 | +0.91(+0.54%) |
Mar 02, 2017 | 170.72 | 171.13 | 168.44 | 168.54 | 291,430 | -2.69(-1.57%) |
Mar 01, 2017 | 169.59 | 172.11 | 169.59 | 171.23 | 643,702 | +3.12(+1.85%) |
Feb 28, 2017 | 168.96 | 169.42 | 167.96 | 168.11 | 360,057 | -1.02(-0.60%) |
Feb 27, 2017 | 168.26 | 169.18 | 167.31 | 169.13 | 1,400,409 | +0.97(+0.58%) |
Feb 24, 2017 | 165.56 | 168.16 | 165.39 | 168.16 | 229,673 | +1.58(+0.95%) |
Feb 23, 2017 | 169.18 | 169.25 | 166.34 | 166.58 | 307,107 | -1.98(-1.17%) |
Feb 22, 2017 | 169.14 | 169.36 | 167.84 | 168.56 | 120,935 | -1.50(-0.88%) |
Feb 21, 2017 | 169.48 | 170.26 | 169.25 | 170.06 | 213,762 | +0.63(+0.37%) |
Feb 17, 2017 | 169.43 | 169.43 | 169.43 | 0 | +0.35(+0.20%) | |
Feb 16, 2017 | 170.25 | 170.38 | 168.10 | 169.08 | 301,934 | -1.33(-0.78%) |
Feb 15, 2017 | 168.46 | 170.54 | 168.46 | 170.41 | 218,606 | +2.06(+1.22%) |
Feb 14, 2017 | 168.59 | 168.89 | 167.69 | 168.35 | 197,129 | -0.56(-0.33%) |
Feb 13, 2017 | 167.57 | 169.40 | 167.57 | 168.91 | 273,211 | +1.40(+0.83%) |
Feb 10, 2017 | 166.81 | 167.79 | 166.76 | 167.52 | 164,020 | +1.06(+0.64%) |
Feb 09, 2017 | 165.14 | 167.13 | 164.88 | 166.46 | 552,783 | +1.70(+1.03%) |
Feb 08, 2017 | 164.08 | 164.89 | 163.36 | 164.75 | 234,234 | +0.52(+0.32%) |
Feb 07, 2017 | 164.79 | 165.39 | 163.96 | 164.23 | 408,426 | -0.31(-0.19%) |
Feb 06, 2017 | 164.74 | 165.90 | 164.00 | 164.54 | 140,687 | -0.11(-0.07%) |
Feb 03, 2017 | 163.12 | 164.85 | 162.90 | 164.65 | 539,557 | +2.46(+1.52%) |
Feb 02, 2017 | 162.53 | 163.22 | 161.24 | 162.18 | 342,158 | -1.16(-0.71%) |
Feb 01, 2017 | 163.84 | 164.55 | 161.99 | 163.34 | 428,370 | -0.38(-0.23%) |
Jan 31, 2017 | 165.31 | 165.59 | 162.66 | 163.72 | 535,606 | -2.35(-1.41%) |
Jan 30, 2017 | 167.03 | 167.03 | 164.27 | 166.06 | 364,064 | -2.25(-1.34%) |
Jan 27, 2017 | 168.83 | 168.83 | 167.38 | 168.31 | 445,889 | -0.49(-0.29%) |
Jan 26, 2017 | 167.81 | 169.41 | 167.63 | 168.79 | 360,343 | +0.86(+0.51%) |
Jan 25, 2017 | 166.59 | 168.06 | 166.13 | 167.93 | 555,499 | +2.41(+1.46%) |
Jan 24, 2017 | 162.97 | 165.97 | 162.97 | 165.52 | 233,402 | +2.58(+1.59%) |
Jan 23, 2017 | 164.28 | 164.28 | 161.98 | 162.93 | 509,115 | -1.56(-0.95%) |
Jan 20, 2017 | 163.59 | 164.50 | 162.75 | 164.50 | 124,000 | +1.16(+0.71%) |
Jan 19, 2017 | 165.17 | 165.30 | 162.61 | 163.34 | 428,688 | +0.59(+0.36%) |
Jan 18, 2017 | 161.43 | 162.86 | 160.78 | 162.75 | 265,404 | +0.63(+0.39%) |
Jan 17, 2017 | 163.25 | 163.57 | 161.71 | 162.11 | 247,915 | -1.77(-1.08%) |
Jan 13, 2017 | 163.88 | 163.88 | 163.88 | 0 | +0.97(+0.60%) | |
Jan 12, 2017 | 163.55 | 163.55 | 161.08 | 162.91 | 341,823 | -0.81(-0.50%) |
Jan 11, 2017 | 162.32 | 163.82 | 162.32 | 163.72 | 666,271 | +1.83(+1.13%) |
Jan 10, 2017 | 160.76 | 162.86 | 160.70 | 161.89 | 287,257 | +1.13(+0.70%) |
Jan 09, 2017 | 161.73 | 161.81 | 160.33 | 160.77 | 114,666 | -1.33(-0.82%) |
Jan 06, 2017 | 161.09 | 162.83 | 160.36 | 162.09 | 111,250 | +0.79(+0.49%) |
Jan 05, 2017 | 161.72 | 162.82 | 160.60 | 161.30 | 222,908 | -0.96(-0.59%) |
Jan 04, 2017 | 161.11 | 162.48 | 161.07 | 162.26 | 230,365 | +1.48(+0.92%) |
Jan 03, 2017 | 161.85 | 163.23 | 159.93 | 160.78 | 309,887 | -0.41(-0.25%) |
Dec 30, 2016 | 161.18 | 161.18 | 161.18 | 0 | -0.60(-0.37%) | |
Dec 29, 2016 | 161.92 | 162.74 | 161.23 | 161.78 | 133,451 | -0.12(-0.07%) |
Dec 28, 2016 | 163.83 | 164.37 | 161.79 | 161.90 | 166,267 | -1.83(-1.12%) |
Dec 27, 2016 | 163.79 | 164.51 | 163.60 | 163.74 | 483,966 | +0.18(+0.11%) |
Dec 23, 2016 | 163.56 | 163.56 | 163.56 | 0 | +0.40(+0.24%) | |
Dec 22, 2016 | 163.96 | 164.26 | 162.73 | 163.16 | 423,155 | -1.16(-0.70%) |
Dec 21, 2016 | 165.35 | 165.40 | 164.32 | 164.32 | 276,127 | -1.51(-0.91%) |
Dec 20, 2016 | 164.67 | 166.02 | 164.67 | 165.83 | 534,645 | +1.62(+0.99%) |
Dec 19, 2016 | 163.61 | 164.44 | 163.48 | 164.21 | 295,036 | +0.82(+0.50%) |
Dec 16, 2016 | 164.85 | 165.33 | 163.11 | 163.39 | 297,602 | -1.46(-0.89%) |
Dec 15, 2016 | 164.45 | 166.67 | 164.45 | 164.85 | 702,116 | +0.90(+0.55%) |
Dec 14, 2016 | 166.09 | 166.54 | 163.83 | 163.96 | 520,690 | -2.29(-1.38%) |
Dec 13, 2016 | 166.52 | 167.34 | 165.09 | 166.25 | 621,745 | +0.44(+0.26%) |
Dec 12, 2016 | 167.32 | 167.32 | 165.33 | 165.81 | 401,319 | -1.69(-1.01%) |
Dec 09, 2016 | 167.72 | 169.05 | 166.94 | 167.50 | 651,145 | -0.21(-0.12%) |
Dec 08, 2016 | 167.32 | 167.77 | 165.65 | 167.71 | 410,080 | +0.95(+0.57%) |
Dec 07, 2016 | 163.10 | 167.02 | 162.60 | 166.76 | 507,769 | +4.05(+2.49%) |
Dec 06, 2016 | 161.67 | 162.73 | 160.95 | 162.71 | 344,065 | +1.25(+0.77%) |
Dec 05, 2016 | 161.69 | 162.47 | 161.22 | 161.47 | 345,213 | +0.47(+0.29%) |
Dec 02, 2016 | 161.13 | 161.56 | 160.72 | 160.99 | 285,251 | +0.20(+0.12%) |
Dec 01, 2016 | 160.31 | 161.56 | 160.01 | 160.79 | 648,283 | +0.89(+0.56%) |
Nov 30, 2016 | 158.73 | 160.97 | 158.73 | 159.91 | 445,577 | +0.74(+0.47%) |
Nov 29, 2016 | 159.51 | 160.08 | 159.10 | 159.16 | 640,545 | -0.42(-0.26%) |
Nov 28, 2016 | 160.51 | 160.52 | 158.87 | 159.58 | 619,153 | -1.16(-0.72%) |
Nov 25, 2016 | 160.13 | 160.85 | 160.09 | 160.75 | 329,194 | +0.59(+0.37%) |
Nov 23, 2016 | 160.15 | 160.15 | 160.15 | 0 | +1.77(+1.12%) | |
Nov 22, 2016 | 158.93 | 159.12 | 158.18 | 158.38 | 395,019 | +0.15(+0.09%) |
Nov 21, 2016 | 158.03 | 158.49 | 157.75 | 158.24 | 437,523 | +0.65(+0.41%) |
Nov 18, 2016 | 156.49 | 157.59 | 155.88 | 157.59 | 451,495 | +1.25(+0.80%) |
Nov 17, 2016 | 155.98 | 156.51 | 155.44 | 156.34 | 253,543 | +0.83(+0.53%) |
Nov 16, 2016 | 156.53 | 156.79 | 155.00 | 155.51 | 265,483 | -1.30(-0.83%) |
Nov 15, 2016 | 157.07 | 157.29 | 155.13 | 156.81 | 637,029 | +0.98(+0.63%) |
Nov 14, 2016 | 153.31 | 155.96 | 153.31 | 155.84 | 656,153 | +3.38(+2.22%) |
Nov 11, 2016 | 151.66 | 152.52 | 150.98 | 152.46 | 595,848 | +0.37(+0.24%) |
Nov 10, 2016 | 150.32 | 153.09 | 150.18 | 152.09 | 853,130 | +2.86(+1.92%) |
Nov 09, 2016 | 146.01 | 149.76 | 144.92 | 149.23 | 540,430 | +1.33(+0.90%) |
Nov 08, 2016 | 147.08 | 148.23 | 144.92 | 147.90 | 592,235 | -0.17(-0.11%) |
Nov 07, 2016 | 145.24 | 148.09 | 145.07 | 148.06 | 1,139,773 | +4.48(+3.12%) |
Nov 04, 2016 | 143.13 | 144.73 | 142.75 | 143.58 | 247,310 | +0.38(+0.26%) |
Nov 03, 2016 | 142.61 | 144.09 | 142.61 | 143.20 | 335,252 | +0.61(+0.43%) |
Nov 02, 2016 | 141.92 | 143.30 | 141.92 | 142.59 | 527,812 | +0.45(+0.31%) |