Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 115.02 | 115.81 | 113.83 | 114.45 | 17,261,832 | -1.42(-1.22%) |
Oct 30, 2017 | 117.06 | 117.63 | 115.02 | 115.87 | 17,329,214 | -2.16(-1.83%) |
Oct 27, 2017 | 120.70 | 120.92 | 117.18 | 118.03 | 17,356,294 | -3.01(-2.49%) |
Oct 26, 2017 | 122.46 | 122.80 | 120.36 | 121.04 | 15,195,999 | -1.02(-0.84%) |
Oct 25, 2017 | 123.99 | 124.27 | 120.92 | 122.06 | 19,463,898 | -2.21(-1.78%) |
Oct 24, 2017 | 125.58 | 126.66 | 123.48 | 124.27 | 23,534,634 | -2.44(-1.93%) |
Oct 23, 2017 | 133.07 | 133.07 | 125.92 | 126.71 | 32,994,708 | -8.57(-6.34%) |
Oct 20, 2017 | 125.69 | 135.34 | 125.47 | 135.29 | 33,890,892 | +1.42(+1.06%) |
Oct 19, 2017 | 131.37 | 135.00 | 130.86 | 133.87 | 13,308,863 | +2.61(+1.99%) |
Oct 18, 2017 | 131.71 | 132.16 | 130.97 | 131.26 | 6,158,561 | -0.40(-0.30%) |
Oct 17, 2017 | 131.82 | 131.99 | 130.57 | 131.65 | 10,327,399 | -0.97(-0.73%) |
Oct 16, 2017 | 130.52 | 133.30 | 130.18 | 132.62 | 8,764,449 | +2.16(+1.65%) |
Oct 13, 2017 | 131.43 | 131.88 | 130.35 | 130.46 | 7,114,777 | -0.40(-0.30%) |
Oct 12, 2017 | 130.86 | 131.09 | 129.61 | 130.86 | 10,559,149 | -0.11(-0.09%) |
Oct 11, 2017 | 131.31 | 132.11 | 130.01 | 130.97 | 14,297,319 | -1.65(-1.24%) |
Oct 10, 2017 | 134.55 | 135.43 | 132.39 | 132.62 | 14,190,825 | -0.40(-0.30%) |
Oct 09, 2017 | 136.82 | 137.10 | 131.99 | 133.02 | 24,708,794 | -5.45(-3.94%) |
Oct 06, 2017 | 138.58 | 139.32 | 136.99 | 138.47 | 7,174,320 | -0.85(-0.61%) |
Oct 05, 2017 | 138.47 | 139.49 | 137.10 | 139.32 | 6,122,569 | +0.34(+0.25%) |
Oct 04, 2017 | 141.25 | 141.31 | 138.69 | 138.98 | 5,662,221 | -1.82(-1.29%) |
Oct 03, 2017 | 139.72 | 140.96 | 138.13 | 140.79 | 5,972,320 | +1.31(+0.94%) |
Oct 02, 2017 | 137.50 | 139.72 | 136.82 | 139.49 | 7,485,836 | +2.21(+1.61%) |
Sep 29, 2017 | 137.50 | 137.90 | 136.31 | 137.27 | 5,931,425 | -0.34(-0.25%) |
Sep 28, 2017 | 138.47 | 138.81 | 137.16 | 137.62 | 6,367,912 | -0.74(-0.53%) |
Sep 27, 2017 | 137.84 | 138.35 | 9,950,001 | -3.18(-2.25%) | ||
Sep 26, 2017 | 142.78 | 143.12 | 141.47 | 141.53 | 7,178,294 | -1.02(-0.72%) |
Sep 25, 2017 | 141.47 | 142.95 | 141.08 | 142.55 | 7,483,416 | +1.36(+0.97%) |
Sep 22, 2017 | 141.02 | 142.16 | 140.62 | 141.19 | 6,996,010 | +0.68(+0.48%) |
Sep 21, 2017 | 138.13 | 141.02 | 137.22 | 140.51 | 9,179,844 | +2.44(+1.77%) |
Sep 20, 2017 | 137.39 | 138.58 | 137.33 | 138.07 | 7,005,221 | +0.68(+0.50%) |
Sep 19, 2017 | 138.86 | 138.92 | 136.34 | 137.39 | 7,986,331 | -1.48(-1.06%) |
Sep 18, 2017 | 136.03 | 139.38 | 135.85 | 138.86 | 9,247,897 | +3.01(+2.21%) |
Sep 15, 2017 | 136.82 | 137.22 | 134.83 | 135.85 | 11,724,129 | -0.51(-0.37%) |
Sep 14, 2017 | 135.47 | 136.42 | 134.57 | 136.37 | 7,484,962 | +0.84(+0.62%) |
Sep 13, 2017 | 134.51 | 135.92 | 134.45 | 135.52 | 6,870,479 | +1.12(+0.84%) |
Sep 12, 2017 | 133.89 | 134.40 | 133.27 | 134.40 | 8,834,241 | +1.07(+0.80%) |
Sep 11, 2017 | 133.78 | 134.29 | 132.77 | 133.33 | 7,704,039 | -0.56(-0.42%) |
Sep 08, 2017 | 134.62 | 134.90 | 132.54 | 133.89 | 7,935,315 | -1.12(-0.83%) |
Sep 07, 2017 | 137.77 | 138.00 | 133.95 | 135.02 | 14,251,546 | -5.06(-3.61%) |
Sep 06, 2017 | 139.91 | 140.64 | 139.51 | 140.07 | 9,788,857 | +0.90(+0.65%) |
Sep 05, 2017 | 140.86 | 140.86 | 138.12 | 139.18 | 8,335,071 | -2.14(-1.51%) |
Sep 01, 2017 | 138.28 | 142.21 | 137.66 | 141.31 | 10,469,319 | +3.32(+2.40%) |
Aug 31, 2017 | 137.21 | 138.84 | 136.48 | 138.00 | 9,833,321 | +1.52(+1.11%) |
Aug 30, 2017 | 137.66 | 137.66 | 135.75 | 136.48 | 6,026,020 | -0.90(-0.65%) |
Aug 29, 2017 | 136.76 | 137.49 | 136.48 | 137.38 | 4,253,679 | -0.17(-0.12%) |
Aug 28, 2017 | 137.88 | 138.65 | 136.87 | 137.55 | 4,258,368 | -0.11(-0.08%) |
Aug 25, 2017 | 137.10 | 138.28 | 136.87 | 137.66 | 4,068,274 | +1.07(+0.78%) |
Aug 24, 2017 | 137.32 | 137.94 | 136.62 | 136.59 | 4,545,004 | -0.51(-0.37%) |
Aug 23, 2017 | 137.83 | 138.05 | 136.79 | 137.10 | 6,143,112 | -1.18(-0.85%) |
Aug 22, 2017 | 138.11 | 139.06 | 137.62 | 138.28 | 5,331,519 | +0.62(+0.45%) |
Aug 21, 2017 | 137.66 | 138.25 | 136.70 | 137.66 | 8,193,375 | -0.34(-0.24%) |
Aug 18, 2017 | 138.44 | 139.06 | 137.38 | 138.00 | 6,097,320 | -1.12(-0.81%) |
Aug 17, 2017 | 140.92 | 141.09 | 138.95 | 139.12 | 5,553,959 | -1.97(-1.39%) |
Aug 16, 2017 | 141.20 | 141.93 | 140.81 | 141.09 | 4,887,386 | -0.23(-0.16%) |
Aug 15, 2017 | 141.71 | 142.27 | 141.09 | 141.31 | 4,862,652 | -1.24(-0.87%) |
Aug 14, 2017 | 142.10 | 143.62 | 141.93 | 142.55 | 4,321,518 | +0.90(+0.64%) |
Aug 11, 2017 | 142.77 | 143.06 | 141.59 | 141.65 | 3,418,832 | -0.56(-0.40%) |
Aug 10, 2017 | 144.52 | 144.52 | 142.04 | 142.21 | 5,279,403 | -2.30(-1.59%) |
Aug 09, 2017 | 143.62 | 144.57 | 143.11 | 144.52 | 5,278,007 | +0.84(+0.59%) |
Aug 08, 2017 | 144.07 | 145.53 | 143.42 | 143.67 | 4,809,167 | -0.39(-0.27%) |
Aug 07, 2017 | 144.69 | 144.97 | 143.62 | 144.07 | 3,357,115 | -0.84(-0.58%) |
Aug 04, 2017 | 144.74 | 145.30 | 144.01 | 144.91 | 4,147,470 | +0.11(+0.08%) |
Aug 03, 2017 | 143.84 | 144.91 | 142.60 | 144.80 | 5,499,942 | +1.35(+0.94%) |
Aug 02, 2017 | 143.00 | 143.73 | 142.72 | 143.45 | 4,872,027 | +0.45(+0.31%) |
Aug 01, 2017 | 144.07 | 144.18 | 142.38 | 143.00 | 7,454,770 | -0.96(-0.66%) |
Jul 31, 2017 | 143.56 | 144.40 | 143.28 | 143.95 | 5,445,921 | +0.45(+0.31%) |
Jul 28, 2017 | 145.36 | 145.47 | 142.77 | 143.50 | 5,032,333 | -1.46(-1.01%) |
Jul 27, 2017 | 143.84 | 145.02 | 143.45 | 144.97 | 7,094,997 | +1.12(+0.78%) |
Jul 26, 2017 | 143.84 | 144.40 | 142.60 | 143.84 | 7,246,575 | +0.84(+0.59%) |
Jul 25, 2017 | 143.73 | 144.63 | 142.55 | 143.00 | 8,215,061 | +0.06(+0.04%) |
Jul 24, 2017 | 144.91 | 145.30 | 142.49 | 142.94 | 10,117,497 | -2.70(-1.85%) |
Jul 21, 2017 | 142.66 | 146.17 | 141.99 | 145.64 | 16,126,985 | -4.39(-2.92%) |
Jul 20, 2017 | 151.88 | 152.05 | 149.52 | 150.03 | 9,811,037 | -1.41(-0.93%) |
Jul 19, 2017 | 150.92 | 151.94 | 150.87 | 151.43 | 4,410,521 | +0.28(+0.19%) |
Jul 18, 2017 | 150.42 | 151.32 | 150.28 | 151.15 | 4,651,120 | +0.39(+0.26%) |
Jul 17, 2017 | 150.42 | 151.09 | 150.19 | 150.75 | 4,926,845 | +0.22(+0.15%) |
Jul 14, 2017 | 150.31 | 151.21 | 150.25 | 150.53 | 3,746,354 | -0.06(-0.04%) |
Jul 13, 2017 | 149.41 | 150.81 | 148.96 | 150.59 | 4,939,940 | +1.18(+0.79%) |
Jul 12, 2017 | 149.18 | 150.67 | 148.23 | 149.41 | 9,070,452 | +1.12(+0.76%) |
Jul 11, 2017 | 146.31 | 148.68 | 145.64 | 148.28 | 7,338,226 | +1.91(+1.31%) |
Jul 10, 2017 | 146.88 | 147.21 | 145.30 | 146.37 | 8,317,825 | -0.62(-0.42%) |
Jul 07, 2017 | 147.55 | 147.83 | 146.03 | 146.99 | 7,212,786 | -0.90(-0.61%) |
Jul 06, 2017 | 150.98 | 152.02 | 146.71 | 147.89 | 13,634,543 | -5.85(-3.80%) |
Jul 05, 2017 | 154.80 | 154.91 | 153.06 | 153.74 | 3,784,041 | -0.56(-0.36%) |
Jul 03, 2017 | 152.67 | 155.08 | 152.10 | 154.30 | 3,676,386 | +2.47(+1.63%) |
Jun 30, 2017 | 152.27 | 152.84 | 151.26 | 151.82 | 4,669,801 | -0.06(-0.04%) |
Jun 29, 2017 | 152.67 | 154.07 | 150.59 | 151.88 | 6,534,094 | -0.34(-0.22%) |
Jun 28, 2017 | 153.23 | 154.02 | 152.05 | 152.22 | 5,516,204 | -0.73(-0.48%) |
Jun 27, 2017 | 154.69 | 155.06 | 152.89 | 152.95 | 7,352,385 | -2.25(-1.45%) |
Jun 26, 2017 | 155.08 | 155.59 | 154.58 | 155.20 | 5,070,272 | +0.22(+0.15%) |
Jun 23, 2017 | 156.21 | 156.21 | 154.58 | 154.97 | 5,646,051 | +0.11(+0.07%) |
Jun 22, 2017 | 156.09 | 156.43 | 154.80 | 154.86 | 6,472,593 | -1.29(-0.83%) |
Jun 21, 2017 | 158.40 | 158.46 | 155.39 | 156.15 | 6,005,556 | -1.97(-1.24%) |
Jun 20, 2017 | 161.38 | 161.44 | 157.84 | 158.12 | 8,457,623 | -3.77(-2.33%) |
Jun 19, 2017 | 162.78 | 163.01 | 161.55 | 161.88 | 5,426,821 | -1.12(-0.69%) |
Jun 16, 2017 | 162.90 | 163.06 | 160.87 | 163.01 | 14,510,857 | +0.34(+0.21%) |
Jun 15, 2017 | 160.09 | 162.73 | 159.81 | 162.67 | 8,515,663 | +2.75(+1.72%) |
Jun 14, 2017 | 158.75 | 160.53 | 158.13 | 159.92 | 7,376,794 | +1.34(+0.84%) |
Jun 13, 2017 | 162.31 | 162.54 | 157.97 | 158.58 | 10,552,786 | -2.73(-1.69%) |
Jun 12, 2017 | 155.74 | 164.26 | 160.14 | 161.31 | 24,951,188 | +5.57(+3.58%) |
Jun 09, 2017 | 154.01 | 155.90 | 153.79 | 155.74 | 4,550,214 | +1.95(+1.27%) |
Jun 08, 2017 | 155.07 | 153.45 | 153.79 | 7,341,193 | -0.50(-0.33%) | |
Jun 07, 2017 | 155.79 | 155.85 | 152.73 | 154.29 | 7,811,040 | -1.39(-0.89%) |
Jun 06, 2017 | 155.96 | 156.29 | 155.01 | 155.68 | 6,049,737 | -0.28(-0.18%) |
Jun 05, 2017 | 155.51 | 156.46 | 155.01 | 155.96 | 7,805,680 | +0.56(+0.36%) |
Jun 02, 2017 | 155.35 | 155.74 | 153.95 | 155.40 | 6,639,346 | +0.89(+0.58%) |
Jun 01, 2017 | 153.34 | 155.38 | 153.28 | 154.51 | 5,810,070 | +1.89(+1.24%) |
May 31, 2017 | 152.34 | 152.92 | 151.56 | 152.62 | 6,388,651 | +0.11(+0.07%) |
May 30, 2017 | 152.23 | 153.01 | 151.39 | 152.50 | 6,536,639 | -0.50(-0.33%) |
May 26, 2017 | 153.06 | 153.56 | 152.11 | 153.01 | 5,494,101 | -0.22(-0.15%) |
May 25, 2017 | 154.90 | 155.51 | 152.84 | 153.23 | 7,042,030 | -1.89(-1.22%) |
May 24, 2017 | 157.85 | 158.86 | 153.95 | 155.12 | 9,663,621 | -2.51(-1.59%) |
May 23, 2017 | 157.24 | 157.63 | 156.69 | 157.63 | 4,283,276 | +0.56(+0.35%) |
May 22, 2017 | 157.35 | 157.74 | 156.41 | 157.07 | 4,988,107 | +0.72(+0.46%) |
May 19, 2017 | 153.56 | 156.99 | 153.28 | 156.35 | 8,699,101 | +3.18(+2.07%) |
May 18, 2017 | 151.95 | 154.12 | 151.06 | 153.17 | 8,691,532 | +0.39(+0.26%) |
May 17, 2017 | 156.29 | 155.29 | 152.78 | 152.78 | 9,411,495 | -3.51(-2.25%) |
May 16, 2017 | 157.47 | 157.63 | 156.07 | 156.29 | 5,292,022 | -0.78(-0.50%) |
May 15, 2017 | 156.46 | 157.41 | 155.90 | 157.07 | 7,133,958 | -0.50(-0.32%) |
May 12, 2017 | 158.08 | 158.58 | 155.24 | 157.58 | 12,277,242 | -3.34(-2.08%) |
May 11, 2017 | 159.86 | 161.03 | 158.86 | 160.92 | 5,026,056 | +0.95(+0.59%) |
May 10, 2017 | 161.20 | 161.25 | 159.42 | 159.97 | 4,672,993 | -1.28(-0.80%) |
May 09, 2017 | 162.09 | 162.15 | 160.87 | 161.25 | 4,276,544 | -0.78(-0.48%) |
May 08, 2017 | 162.54 | 163.01 | 161.65 | 162.04 | 3,879,888 | -0.84(-0.51%) |
May 05, 2017 | 162.37 | 162.98 | 162.26 | 162.87 | 3,036,795 | +0.11(+0.07%) |
May 04, 2017 | 163.15 | 163.37 | 161.92 | 162.76 | 3,518,581 | -0.17(-0.10%) |
May 03, 2017 | 161.20 | 163.26 | 160.81 | 162.93 | 4,824,778 | +1.34(+0.83%) |
May 02, 2017 | 161.70 | 161.92 | 161.14 | 161.59 | 6,056,605 | +0.28(+0.17%) |
May 01, 2017 | 161.70 | 162.59 | 161.25 | 161.31 | 4,308,499 | -0.28(-0.17%) |
Apr 28, 2017 | 162.20 | 162.54 | 161.25 | 161.59 | 4,319,923 | -0.50(-0.31%) |
Apr 27, 2017 | 163.26 | 163.37 | 161.76 | 162.09 | 5,909,420 | -1.00(-0.61%) |
Apr 26, 2017 | 164.54 | 164.71 | 163.09 | 163.09 | 6,703,743 | -1.06(-0.65%) |
Apr 25, 2017 | 164.15 | 164.99 | 163.43 | 164.15 | 7,149,183 | -0.56(-0.34%) |
Apr 24, 2017 | 166.38 | 166.83 | 164.38 | 164.71 | 8,716,139 | +0.00(+0.00%) |
Apr 21, 2017 | 168.72 | 169.34 | 164.15 | 164.71 | 12,980,181 | -4.01(-2.38%) |
Apr 20, 2017 | 167.50 | 170.23 | 167.39 | 168.72 | 6,651,388 | +1.50(+0.90%) |
Apr 19, 2017 | 166.61 | 167.55 | 166.50 | 167.22 | 4,771,158 | +0.89(+0.54%) |
Apr 18, 2017 | 164.99 | 166.66 | 164.88 | 166.33 | 4,611,885 | +1.12(+0.67%) |
Apr 17, 2017 | 165.10 | 165.55 | 164.71 | 165.21 | 3,906,621 | +0.45(+0.27%) |
Apr 13, 2017 | 165.55 | 166.10 | 164.71 | 164.77 | 3,587,739 | -1.17(-0.71%) |
Apr 12, 2017 | 166.55 | 166.66 | 165.27 | 165.94 | 4,850,394 | -1.51(-0.90%) |
Apr 11, 2017 | 167.22 | 167.78 | 166.33 | 167.44 | 3,954,032 | +0.17(+0.10%) |
Apr 10, 2017 | 167.61 | 168.50 | 167.00 | 167.28 | 3,319,876 | +0.11(+0.07%) |
Apr 07, 2017 | 166.77 | 168.28 | 166.77 | 167.16 | 3,404,339 | +0.33(+0.20%) |
Apr 06, 2017 | 167.22 | 168.19 | 166.77 | 166.83 | 3,866,159 | -0.22(-0.13%) |
Apr 05, 2017 | 167.72 | 169.56 | 166.94 | 167.05 | 4,635,007 | -0.28(-0.17%) |
Apr 04, 2017 | 166.66 | 167.72 | 165.55 | 167.33 | 4,495,376 | +0.78(+0.47%) |
Apr 03, 2017 | 165.88 | 167.22 | 165.80 | 166.55 | 5,366,406 | +0.45(+0.27%) |
Mar 31, 2017 | 166.44 | 167.44 | 165.77 | 166.10 | 9,113,144 | -0.39(-0.23%) |
Mar 30, 2017 | 165.32 | 167.16 | 165.16 | 166.50 | 6,451,631 | +1.06(+0.64%) |
Mar 29, 2017 | 164.54 | 165.60 | 164.21 | 165.44 | 4,944,176 | +0.34(+0.20%) |
Mar 28, 2017 | 163.37 | 165.72 | 163.04 | 165.10 | 4,995,931 | +1.00(+0.61%) |
Mar 27, 2017 | 164.15 | 164.49 | 163.04 | 164.10 | 5,199,882 | -1.56(-0.94%) |
Mar 24, 2017 | 164.93 | 166.16 | 164.60 | 165.66 | 5,001,848 | +0.56(+0.34%) |
Mar 23, 2017 | 164.43 | 165.72 | 163.76 | 165.10 | 4,426,730 | +0.50(+0.30%) |
Mar 22, 2017 | 164.77 | 165.60 | 163.37 | 164.60 | 4,664,648 | +0.78(+0.48%) |
Mar 21, 2017 | 166.44 | 166.44 | 163.54 | 163.82 | 4,813,358 | -1.95(-1.18%) |
Mar 20, 2017 | 166.66 | 166.77 | 165.49 | 165.77 | 3,386,702 | -0.78(-0.47%) |
Mar 17, 2017 | 166.38 | 167.44 | 165.94 | 166.55 | 7,829,041 | +0.72(+0.44%) |
Mar 16, 2017 | 166.10 | 166.22 | 165.10 | 165.83 | 3,804,629 | -0.06(-0.03%) |
Mar 15, 2017 | 164.71 | 166.27 | 164.43 | 165.88 | 4,510,162 | +1.23(+0.74%) |
Mar 14, 2017 | 165.88 | 166.05 | 164.26 | 164.66 | 4,089,852 | -1.78(-1.07%) |
Mar 13, 2017 | 168.50 | 168.67 | 166.05 | 166.44 | 5,415,838 | -2.34(-1.39%) |
Mar 10, 2017 | 166.33 | 169.62 | 165.16 | 168.78 | 10,622,895 | +3.46(+2.09%) |
Mar 09, 2017 | 165.83 | 166.27 | 164.77 | 165.32 | 4,653,493 | -0.78(-0.47%) |
Mar 08, 2017 | 166.61 | 166.88 | 165.72 | 166.10 | 5,795,977 | -0.33(-0.20%) |
Mar 07, 2017 | 166.83 | 167.14 | 166.05 | 166.44 | 5,376,383 | -0.78(-0.47%) |
Mar 06, 2017 | 167.22 | 167.67 | 166.77 | 167.22 | 4,201,487 | -0.67(-0.40%) |
Mar 03, 2017 | 168.42 | 167.50 | 167.89 | 3,587,136 | -0.39(-0.23%) | |
Mar 02, 2017 | 168.50 | 168.50 | 167.22 | 168.28 | 4,955,382 | +0.00(+0.00%) |
Mar 01, 2017 | 167.11 | 169.17 | 166.22 | 168.28 | 6,609,669 | +2.12(+1.27%) |
Feb 28, 2017 | 167.16 | 167.67 | 165.38 | 166.16 | 7,013,643 | -0.72(-0.43%) |
Feb 27, 2017 | 167.50 | 168.05 | 166.66 | 166.88 | 4,218,288 | -1.39(-0.83%) |
Feb 24, 2017 | 166.33 | 168.28 | 165.99 | 168.28 | 4,902,007 | +0.95(+0.57%) |
Feb 23, 2017 | 167.44 | 167.67 | 166.38 | 167.33 | 5,192,995 | -0.39(-0.23%) |
Feb 22, 2017 | 168.77 | 168.94 | 167.33 | 167.72 | 5,446,534 | -1.05(-0.62%) |
Feb 21, 2017 | 168.16 | 169.16 | 167.78 | 168.77 | 5,465,463 | +0.83(+0.49%) |
Feb 17, 2017 | 167.94 | 167.94 | 167.94 | 0 | -0.44(-0.26%) | |
Feb 16, 2017 | 167.83 | 168.50 | 167.56 | 168.38 | 4,689,436 | +0.55(+0.33%) |
Feb 15, 2017 | 167.50 | 167.83 | 166.89 | 167.83 | 4,604,610 | +0.39(+0.23%) |
Feb 14, 2017 | 166.62 | 167.44 | 165.45 | 167.44 | 6,333,940 | +1.33(+0.80%) |
Feb 13, 2017 | 165.23 | 166.23 | 164.40 | 166.12 | 6,694,313 | +1.77(+1.08%) |
Feb 10, 2017 | 164.46 | 164.51 | 163.41 | 164.35 | 4,120,714 | +0.72(+0.44%) |
Feb 09, 2017 | 162.74 | 164.24 | 162.91 | 163.63 | 3,917,110 | +0.88(+0.54%) |
Feb 08, 2017 | 163.19 | 163.35 | 161.80 | 162.74 | 5,811,877 | -0.72(-0.44%) |
Feb 07, 2017 | 164.51 | 164.85 | 163.30 | 163.46 | 4,299,509 | -0.55(-0.34%) |
Feb 06, 2017 | 164.13 | 164.51 | 163.52 | 164.02 | 4,289,564 | -0.22(-0.13%) |
Feb 03, 2017 | 164.74 | 164.79 | 163.35 | 164.24 | 5,624,771 | +0.11(+0.07%) |
Feb 02, 2017 | 163.57 | 164.29 | 163.13 | 164.13 | 3,925,283 | -0.05(-0.03%) |
Feb 01, 2017 | 164.40 | 164.85 | 163.46 | 164.18 | 4,644,059 | -0.06(-0.03%) |
Jan 31, 2017 | 165.07 | 165.34 | 163.13 | 164.24 | 6,998,440 | -1.44(-0.87%) |
Jan 30, 2017 | 165.68 | 166.45 | 164.68 | 165.68 | 4,739,915 | -0.28(-0.17%) |
Jan 27, 2017 | 168.11 | 168.33 | 165.54 | 165.95 | 5,426,090 | -1.71(-1.02%) |
Jan 26, 2017 | 168.33 | 168.61 | 166.62 | 167.67 | 4,839,894 | -0.28(-0.16%) |
Jan 25, 2017 | 168.22 | 168.50 | 167.09 | 167.94 | 6,893,670 | +2.05(+1.23%) |
Jan 24, 2017 | 165.12 | 166.23 | 164.90 | 165.90 | 6,091,398 | +1.38(+0.84%) |
Jan 23, 2017 | 168.66 | 168.72 | 163.57 | 164.51 | 10,680,680 | -4.31(-2.55%) |
Jan 20, 2017 | 170.10 | 170.87 | 167.56 | 168.83 | 15,109,321 | -3.76(-2.18%) |
Jan 19, 2017 | 172.81 | 173.31 | 171.70 | 172.59 | 6,816,346 | -0.11(-0.06%) |
Jan 18, 2017 | 172.59 | 173.28 | 172.15 | 172.70 | 4,466,853 | -0.22(-0.13%) |
Jan 17, 2017 | 172.37 | 173.91 | 172.31 | 172.92 | 5,212,113 | -0.50(-0.29%) |
Jan 13, 2017 | 173.42 | 173.42 | 173.42 | 0 | -0.17(-0.10%) | |
Jan 12, 2017 | 173.91 | 174.03 | 172.15 | 173.58 | 5,409,824 | -0.44(-0.25%) |
Jan 11, 2017 | 172.75 | 174.30 | 172.75 | 174.03 | 5,131,792 | +0.55(+0.32%) |
Jan 10, 2017 | 173.97 | 174.85 | 173.47 | 173.47 | 4,916,177 | -0.50(-0.29%) |
Jan 09, 2017 | 174.97 | 175.08 | 173.80 | 173.97 | 3,844,613 | -0.83(-0.47%) |
Jan 06, 2017 | 174.63 | 175.68 | 173.42 | 174.80 | 4,000,231 | +0.50(+0.29%) |
Jan 05, 2017 | 174.58 | 175.57 | 173.14 | 174.30 | 4,675,782 | -1.00(-0.57%) |
Jan 04, 2017 | 175.57 | 176.02 | 174.85 | 175.30 | 3,872,732 | +0.06(+0.03%) |
Jan 03, 2017 | 175.13 | 176.04 | 173.64 | 175.24 | 5,799,473 | +0.50(+0.28%) |
Dec 30, 2016 | 174.74 | 174.74 | 174.74 | 0 | -0.61(-0.35%) | |
Dec 29, 2016 | 175.52 | 176.28 | 175.30 | 175.35 | 2,909,679 | +0.06(+0.03%) |
Dec 28, 2016 | 176.07 | 176.79 | 175.16 | 175.30 | 3,415,107 | -1.11(-0.63%) |
Dec 27, 2016 | 176.35 | 177.21 | 176.13 | 176.40 | 2,831,132 | +0.11(+0.06%) |
Dec 23, 2016 | 176.29 | 176.29 | 176.29 | 0 | +0.33(+0.19%) | |
Dec 22, 2016 | 176.46 | 176.68 | 175.74 | 175.96 | 4,374,972 | -0.39(-0.22%) |
Dec 21, 2016 | 176.73 | 176.95 | 175.91 | 176.35 | 5,094,204 | -0.66(-0.37%) |
Dec 20, 2016 | 175.19 | 177.72 | 175.14 | 177.01 | 7,254,417 | +1.81(+1.03%) |
Dec 19, 2016 | 174.32 | 175.63 | 174.01 | 175.19 | 6,367,708 | +0.93(+0.54%) |
Dec 16, 2016 | 173.00 | 174.92 | 172.67 | 174.26 | 13,113,822 | +2.69(+1.57%) |
Dec 15, 2016 | 172.84 | 175.36 | 170.86 | 171.57 | 7,902,758 | -1.32(-0.76%) |
Dec 14, 2016 | 173.49 | 175.53 | 172.56 | 172.89 | 7,951,852 | -1.32(-0.76%) |
Dec 13, 2016 | 175.09 | 175.63 | 173.49 | 174.21 | 6,164,591 | -0.66(-0.38%) |
Dec 12, 2016 | 173.82 | 175.58 | 173.77 | 174.87 | 5,645,020 | +0.44(+0.25%) |
Dec 09, 2016 | 172.62 | 175.19 | 172.07 | 174.43 | 5,689,525 | +1.37(+0.79%) |
Dec 08, 2016 | 173.44 | 173.99 | 172.34 | 173.06 | 5,111,885 | -0.38(-0.22%) |
Dec 07, 2016 | 170.20 | 173.44 | 169.76 | 173.44 | 5,987,885 | +2.36(+1.38%) |
Dec 06, 2016 | 171.19 | 171.46 | 170.20 | 171.08 | 3,201,597 | +0.33(+0.19%) |
Dec 05, 2016 | 172.51 | 172.62 | 170.47 | 170.75 | 4,033,493 | -1.26(-0.73%) |
Dec 02, 2016 | 172.12 | 172.84 | 171.57 | 172.01 | 3,899,196 | -0.27(-0.16%) |
Dec 01, 2016 | 168.17 | 172.67 | 168.06 | 172.29 | 8,143,720 | +3.46(+2.05%) |
Nov 30, 2016 | 171.13 | 171.63 | 168.77 | 168.83 | 8,314,890 | -1.59(-0.93%) |
Nov 29, 2016 | 171.68 | 172.07 | 170.04 | 170.42 | 5,725,046 | -1.10(-0.64%) |
Nov 28, 2016 | 171.96 | 172.51 | 171.30 | 171.52 | 4,010,934 | -1.04(-0.60%) |
Nov 25, 2016 | 172.62 | 172.84 | 171.74 | 172.56 | 2,398,116 | +0.55(+0.32%) |
Nov 23, 2016 | 172.01 | 172.01 | 172.01 | 0 | +0.88(+0.51%) | |
Nov 22, 2016 | 169.76 | 171.46 | 169.46 | 171.13 | 5,049,935 | +1.70(+1.00%) |
Nov 21, 2016 | 168.44 | 169.49 | 167.84 | 169.43 | 4,033,157 | +1.10(+0.65%) |
Nov 18, 2016 | 168.77 | 169.60 | 167.51 | 168.34 | 5,207,886 | -0.66(-0.39%) |
Nov 17, 2016 | 168.50 | 169.43 | 168.28 | 168.99 | 3,249,201 | +0.27(+0.16%) |
Nov 16, 2016 | 168.22 | 168.91 | 167.62 | 168.72 | 4,603,299 | -0.06(-0.03%) |
Nov 15, 2016 | 167.29 | 168.88 | 165.97 | 168.77 | 7,310,012 | +1.32(+0.79%) |
Nov 14, 2016 | 168.72 | 169.32 | 167.32 | 167.46 | 6,860,004 | -1.10(-0.65%) |
Nov 11, 2016 | 167.35 | 168.88 | 166.69 | 168.55 | 7,782,053 | +1.65(+0.99%) |
Nov 10, 2016 | 163.83 | 169.27 | 163.72 | 166.91 | 14,816,329 | +4.28(+2.63%) |
Nov 09, 2016 | 160.93 | 163.61 | 159.55 | 162.63 | 9,846,364 | +1.15(+0.71%) |
Nov 08, 2016 | 161.20 | 162.57 | 160.76 | 161.47 | 6,515,305 | +0.60(+0.38%) |
Nov 07, 2016 | 158.34 | 160.98 | 158.24 | 160.87 | 7,490,038 | +4.78(+3.06%) |
Nov 04, 2016 | 154.89 | 158.13 | 154.89 | 156.09 | 6,534,470 | +0.88(+0.57%) |
Nov 03, 2016 | 156.97 | 156.97 | 154.72 | 155.22 | 4,190,452 | -1.15(-0.74%) |
Nov 02, 2016 | 158.40 | 158.40 | 155.88 | 156.37 | 5,624,761 | -2.14(-1.35%) |