Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 156.59 | 157.24 | 155.28 | 155.98 | 1,129,651 | -0.46(-0.29%) |
Aug 30, 2017 | 155.80 | 156.43 | 153.97 | 156.43 | 683,936 | +0.28(+0.18%) |
Aug 29, 2017 | 155.22 | 157.00 | 155.19 | 156.15 | 694,375 | +0.97(+0.62%) |
Aug 28, 2017 | 154.85 | 155.51 | 153.27 | 155.19 | 807,705 | +0.33(+0.21%) |
Aug 25, 2017 | 155.46 | 156.02 | 154.20 | 154.86 | 749,473 | -0.61(-0.39%) |
Aug 24, 2017 | 156.02 | 157.07 | 155.23 | 155.47 | 957,838 | -0.57(-0.37%) |
Aug 23, 2017 | 153.02 | 156.88 | 152.86 | 156.04 | 1,272,083 | +2.91(+1.90%) |
Aug 22, 2017 | 152.36 | 153.43 | 151.52 | 153.13 | 1,049,037 | +0.93(+0.61%) |
Aug 21, 2017 | 149.65 | 152.79 | 149.31 | 152.20 | 1,307,310 | +3.10(+2.08%) |
Aug 18, 2017 | 149.57 | 150.20 | 147.74 | 149.10 | 1,044,983 | -1.09(-0.73%) |
Aug 17, 2017 | 151.10 | 152.00 | 150.20 | 150.20 | 959,261 | -0.97(-0.64%) |
Aug 16, 2017 | 153.44 | 153.91 | 151.01 | 151.17 | 1,153,851 | -1.95(-1.28%) |
Aug 15, 2017 | 152.17 | 153.24 | 151.39 | 153.12 | 857,333 | +0.79(+0.52%) |
Aug 14, 2017 | 151.93 | 152.58 | 151.51 | 152.33 | 1,062,822 | +1.45(+0.96%) |
Aug 11, 2017 | 152.53 | 152.53 | 150.01 | 150.88 | 829,827 | -1.53(-1.01%) |
Aug 10, 2017 | 152.29 | 153.02 | 151.31 | 152.41 | 777,318 | -0.18(-0.11%) |
Aug 09, 2017 | 152.29 | 153.34 | 151.75 | 152.59 | 850,490 | +0.15(+0.10%) |
Aug 08, 2017 | 152.48 | 153.06 | 150.69 | 152.44 | 945,138 | -0.30(-0.20%) |
Aug 07, 2017 | 153.07 | 153.36 | 152.07 | 152.74 | 703,922 | -0.31(-0.20%) |
Aug 04, 2017 | 152.17 | 153.43 | 151.64 | 153.05 | 884,917 | +0.87(+0.57%) |
Aug 03, 2017 | 152.70 | 154.17 | 150.55 | 152.18 | 1,145,486 | -1.43(-0.93%) |
Aug 02, 2017 | 153.67 | 155.17 | 152.70 | 153.61 | 1,229,415 | -0.46(-0.30%) |
Aug 01, 2017 | 156.56 | 156.94 | 153.73 | 154.07 | 956,987 | -2.08(-1.33%) |
Jul 31, 2017 | 154.26 | 156.65 | 153.24 | 156.15 | 1,803,757 | +2.07(+1.35%) |
Jul 28, 2017 | 150.74 | 154.55 | 150.17 | 154.08 | 1,961,873 | +3.46(+2.30%) |
Jul 27, 2017 | 150.43 | 153.44 | 146.47 | 150.62 | 5,012,083 | -8.95(-5.61%) |
Jul 26, 2017 | 157.70 | 160.47 | 157.34 | 159.56 | 1,269,600 | +1.78(+1.13%) |
Jul 25, 2017 | 158.95 | 158.95 | 156.49 | 157.79 | 1,147,713 | -0.97(-0.61%) |
Jul 24, 2017 | 158.70 | 158.96 | 157.41 | 158.76 | 847,245 | +0.05(+0.03%) |
Jul 21, 2017 | 157.45 | 158.87 | 157.39 | 158.71 | 578,615 | +1.07(+0.68%) |
Jul 20, 2017 | 158.59 | 156.62 | 157.64 | 926,287 | -0.18(-0.12%) | |
Jul 19, 2017 | 157.59 | 158.32 | 157.28 | 157.82 | 1,168,396 | +0.43(+0.27%) |
Jul 18, 2017 | 157.48 | 158.84 | 155.99 | 157.40 | 1,208,413 | -0.29(-0.18%) |
Jul 17, 2017 | 157.82 | 159.32 | 157.21 | 157.69 | 869,484 | -0.07(-0.04%) |
Jul 14, 2017 | 156.62 | 158.35 | 156.59 | 157.75 | 745,427 | +2.17(+1.40%) |
Jul 13, 2017 | 156.78 | 157.61 | 155.54 | 155.58 | 975,039 | -1.21(-0.77%) |
Jul 12, 2017 | 155.41 | 157.13 | 154.94 | 156.79 | 853,636 | +2.39(+1.55%) |
Jul 11, 2017 | 154.94 | 155.28 | 153.83 | 154.40 | 881,077 | -0.08(-0.05%) |
Jul 10, 2017 | 157.26 | 157.38 | 154.31 | 154.48 | 921,652 | -2.78(-1.77%) |
Jul 07, 2017 | 156.29 | 157.77 | 155.86 | 157.26 | 670,809 | +1.27(+0.81%) |
Jul 06, 2017 | 157.25 | 157.96 | 154.88 | 155.99 | 1,354,540 | -2.05(-1.30%) |
Jul 05, 2017 | 161.21 | 161.23 | 158.01 | 158.04 | 995,934 | -3.55(-2.20%) |
Jul 03, 2017 | 159.46 | 162.21 | 158.32 | 161.59 | 741,037 | +3.19(+2.01%) |
Jun 30, 2017 | 158.54 | 159.52 | 157.64 | 158.40 | 817,397 | +0.73(+0.46%) |
Jun 29, 2017 | 158.48 | 159.04 | 157.16 | 157.67 | 881,622 | -1.42(-0.89%) |
Jun 28, 2017 | 160.11 | 160.63 | 159.03 | 159.09 | 825,890 | -0.63(-0.40%) |
Jun 27, 2017 | 161.03 | 161.74 | 159.21 | 159.72 | 1,023,682 | -1.69(-1.04%) |
Jun 26, 2017 | 162.72 | 163.79 | 161.02 | 161.41 | 755,512 | -0.47(-0.29%) |
Jun 23, 2017 | 160.45 | 163.28 | 160.45 | 161.88 | 926,573 | +1.47(+0.91%) |
Jun 22, 2017 | 160.89 | 161.15 | 159.42 | 160.41 | 832,257 | -0.85(-0.53%) |
Jun 21, 2017 | 161.13 | 162.10 | 160.65 | 161.26 | 771,329 | +0.42(+0.26%) |
Jun 20, 2017 | 160.69 | 161.04 | 157.32 | 160.85 | 1,233,950 | -0.02(-0.01%) |
Jun 19, 2017 | 162.72 | 162.72 | 160.09 | 160.87 | 956,499 | -1.43(-0.88%) |
Jun 16, 2017 | 161.80 | 162.64 | 160.53 | 162.30 | 1,242,466 | +0.75(+0.46%) |
Jun 15, 2017 | 159.08 | 161.60 | 158.76 | 161.55 | 1,126,139 | +2.13(+1.33%) |
Jun 14, 2017 | 158.04 | 160.23 | 157.66 | 159.43 | 1,453,970 | +1.12(+0.71%) |
Jun 13, 2017 | 157.13 | 158.32 | 156.65 | 158.30 | 1,884,961 | +1.03(+0.66%) |
Jun 12, 2017 | 156.15 | 158.26 | 155.60 | 157.27 | 1,961,253 | +1.12(+0.72%) |
Jun 09, 2017 | 157.68 | 158.65 | 155.69 | 156.15 | 1,696,150 | -2.52(-1.59%) |
Jun 08, 2017 | 159.27 | 155.53 | 158.66 | 2,470,314 | +0.78(+0.50%) | |
Jun 07, 2017 | 156.36 | 157.88 | 156.24 | 157.88 | 1,732,288 | +1.48(+0.95%) |
Jun 06, 2017 | 159.00 | 159.00 | 156.21 | 156.40 | 1,801,157 | -2.59(-1.63%) |
Jun 05, 2017 | 160.77 | 160.85 | 158.62 | 159.00 | 1,221,626 | -1.93(-1.20%) |
Jun 02, 2017 | 160.24 | 161.23 | 159.82 | 160.93 | 1,415,164 | +1.24(+0.78%) |
Jun 01, 2017 | 161.90 | 161.97 | 158.21 | 159.69 | 1,663,029 | -2.32(-1.43%) |
May 31, 2017 | 161.41 | 162.34 | 161.12 | 162.00 | 2,738,368 | +0.75(+0.47%) |
May 30, 2017 | 162.82 | 163.11 | 160.99 | 161.25 | 945,706 | -1.54(-0.94%) |
May 26, 2017 | 163.87 | 163.98 | 162.43 | 162.79 | 1,297,770 | -0.53(-0.32%) |
May 25, 2017 | 163.82 | 164.25 | 162.72 | 163.31 | 1,353,847 | -0.36(-0.22%) |
May 24, 2017 | 163.25 | 164.74 | 162.95 | 163.68 | 1,028,304 | +0.28(+0.17%) |
May 23, 2017 | 162.36 | 163.88 | 161.82 | 163.40 | 1,116,396 | +1.20(+0.74%) |
May 22, 2017 | 161.53 | 163.04 | 160.96 | 162.19 | 1,246,934 | +0.84(+0.52%) |
May 19, 2017 | 162.22 | 162.64 | 160.84 | 161.35 | 2,811,012 | -1.23(-0.76%) |
May 18, 2017 | 160.52 | 162.62 | 159.77 | 162.59 | 2,196,352 | +2.39(+1.49%) |
May 17, 2017 | 156.00 | 161.12 | 156.00 | 160.20 | 2,213,685 | +3.62(+2.31%) |
May 16, 2017 | 157.74 | 158.00 | 155.84 | 156.58 | 1,328,844 | -1.20(-0.76%) |
May 15, 2017 | 156.75 | 158.03 | 156.71 | 157.78 | 1,108,966 | +0.82(+0.52%) |
May 12, 2017 | 156.60 | 157.50 | 156.01 | 156.96 | 1,018,358 | +0.13(+0.08%) |
May 11, 2017 | 156.53 | 157.45 | 155.87 | 156.83 | 1,213,450 | -0.34(-0.22%) |
May 10, 2017 | 156.39 | 159.24 | 156.29 | 157.17 | 909,018 | +0.64(+0.41%) |
May 09, 2017 | 156.44 | 156.70 | 155.55 | 156.53 | 1,068,707 | -0.28(-0.18%) |
May 08, 2017 | 156.89 | 157.06 | 155.69 | 156.81 | 1,341,413 | +0.15(+0.10%) |
May 05, 2017 | 156.32 | 157.98 | 155.20 | 156.66 | 1,140,755 | +0.47(+0.30%) |
May 04, 2017 | 154.33 | 156.54 | 151.94 | 156.20 | 1,638,250 | +1.58(+1.02%) |
May 03, 2017 | 156.54 | 156.88 | 153.17 | 154.62 | 1,326,008 | -1.31(-0.84%) |
May 02, 2017 | 155.73 | 158.29 | 155.11 | 155.93 | 1,376,244 | +0.03(+0.02%) |
May 01, 2017 | 158.23 | 159.13 | 154.23 | 155.90 | 1,531,935 | -1.62(-1.03%) |
Apr 28, 2017 | 159.42 | 160.22 | 156.82 | 157.51 | 1,892,031 | -2.72(-1.70%) |
Apr 27, 2017 | 168.39 | 158.75 | 160.24 | 3,020,665 | -8.22(-4.88%) | |
Apr 26, 2017 | 169.73 | 169.73 | 167.99 | 168.46 | 972,943 | -1.21(-0.71%) |
Apr 25, 2017 | 170.37 | 170.58 | 169.04 | 169.67 | 699,787 | -0.70(-0.41%) |
Apr 24, 2017 | 172.22 | 172.30 | 167.44 | 170.37 | 1,297,848 | -1.43(-0.83%) |
Apr 21, 2017 | 172.49 | 173.20 | 171.77 | 171.80 | 1,089,754 | -0.77(-0.45%) |
Apr 20, 2017 | 173.21 | 173.33 | 171.66 | 172.57 | 1,000,788 | -0.44(-0.26%) |
Apr 19, 2017 | 174.29 | 174.29 | 172.55 | 173.02 | 603,203 | -0.89(-0.51%) |
Apr 18, 2017 | 173.09 | 174.69 | 171.75 | 173.91 | 803,317 | -0.01(-0.00%) |
Apr 17, 2017 | 170.74 | 173.94 | 169.84 | 173.92 | 923,335 | +3.93(+2.31%) |
Apr 13, 2017 | 168.14 | 170.24 | 168.12 | 170.00 | 586,407 | +1.26(+0.74%) |
Apr 12, 2017 | 169.61 | 170.63 | 168.07 | 168.74 | 848,413 | -1.56(-0.91%) |
Apr 11, 2017 | 170.01 | 170.93 | 169.75 | 170.29 | 671,868 | +0.40(+0.23%) |
Apr 10, 2017 | 168.22 | 170.03 | 167.87 | 169.90 | 689,749 | +1.69(+1.00%) |
Apr 07, 2017 | 167.81 | 168.64 | 167.47 | 168.21 | 578,539 | +0.72(+0.43%) |
Apr 06, 2017 | 166.88 | 168.22 | 166.53 | 167.49 | 731,816 | +0.26(+0.16%) |
Apr 05, 2017 | 165.51 | 168.11 | 165.38 | 167.23 | 886,787 | +1.49(+0.90%) |
Apr 04, 2017 | 164.95 | 166.86 | 163.96 | 165.74 | 990,486 | +0.75(+0.46%) |
Apr 03, 2017 | 164.75 | 165.65 | 162.54 | 164.98 | 1,138,877 | +0.30(+0.18%) |
Mar 31, 2017 | 165.12 | 166.54 | 164.05 | 164.68 | 1,335,508 | -0.37(-0.22%) |
Mar 30, 2017 | 164.81 | 166.10 | 163.39 | 165.05 | 1,228,159 | -0.41(-0.25%) |
Mar 29, 2017 | 166.67 | 166.90 | 163.78 | 165.47 | 935,147 | -1.66(-0.99%) |
Mar 28, 2017 | 166.16 | 167.26 | 164.65 | 167.13 | 1,010,441 | +0.94(+0.57%) |
Mar 27, 2017 | 166.78 | 169.19 | 165.88 | 166.19 | 765,872 | -1.51(-0.90%) |
Mar 24, 2017 | 170.09 | 170.91 | 167.62 | 167.69 | 844,940 | -2.26(-1.33%) |
Mar 23, 2017 | 169.13 | 171.33 | 168.84 | 169.96 | 1,120,603 | +0.11(+0.07%) |
Mar 22, 2017 | 168.80 | 170.25 | 167.29 | 169.84 | 1,009,290 | +1.12(+0.66%) |
Mar 21, 2017 | 168.34 | 169.64 | 167.58 | 168.72 | 1,269,429 | +0.48(+0.29%) |
Mar 20, 2017 | 167.54 | 168.56 | 166.01 | 168.24 | 959,697 | +0.86(+0.52%) |
Mar 17, 2017 | 166.53 | 169.74 | 166.31 | 167.38 | 1,964,425 | +1.47(+0.88%) |
Mar 16, 2017 | 167.66 | 168.09 | 165.31 | 165.91 | 1,060,813 | -1.95(-1.16%) |
Mar 15, 2017 | 164.96 | 168.28 | 164.53 | 167.86 | 987,242 | +2.84(+1.72%) |
Mar 14, 2017 | 163.25 | 165.39 | 162.44 | 165.01 | 887,783 | +1.57(+0.96%) |
Mar 13, 2017 | 164.40 | 165.06 | 162.22 | 163.44 | 1,188,383 | -0.61(-0.37%) |
Mar 10, 2017 | 165.74 | 167.56 | 162.96 | 164.05 | 1,029,707 | -1.69(-1.02%) |
Mar 09, 2017 | 166.98 | 168.03 | 165.24 | 165.74 | 906,860 | -1.10(-0.66%) |
Mar 08, 2017 | 169.34 | 169.34 | 166.65 | 166.85 | 1,155,453 | -3.12(-1.84%) |
Mar 07, 2017 | 169.18 | 169.97 | 168.44 | 169.97 | 895,578 | +0.07(+0.04%) |
Mar 06, 2017 | 168.90 | 170.22 | 167.73 | 169.90 | 569,212 | +0.98(+0.58%) |
Mar 03, 2017 | 168.51 | 169.56 | 167.18 | 168.93 | 828,715 | -0.27(-0.16%) |
Mar 02, 2017 | 170.95 | 171.64 | 169.02 | 169.19 | 1,094,944 | -1.76(-1.03%) |
Mar 01, 2017 | 169.99 | 171.96 | 167.79 | 170.95 | 1,064,545 | +1.39(+0.82%) |
Feb 28, 2017 | 170.16 | 171.08 | 168.79 | 169.56 | 1,394,814 | -0.43(-0.25%) |
Feb 27, 2017 | 170.60 | 170.67 | 169.22 | 169.99 | 653,845 | -0.28(-0.16%) |
Feb 24, 2017 | 169.61 | 171.38 | 168.16 | 170.27 | 1,016,333 | +1.00(+0.59%) |
Feb 23, 2017 | 170.71 | 172.56 | 165.64 | 169.27 | 1,538,572 | +0.62(+0.37%) |
Feb 22, 2017 | 170.04 | 171.24 | 167.61 | 168.65 | 1,096,602 | -1.11(-0.65%) |
Feb 21, 2017 | 167.50 | 170.04 | 166.26 | 169.76 | 1,117,418 | +1.47(+0.87%) |
Feb 17, 2017 | 168.29 | 168.29 | 168.29 | 0 | +3.82(+2.32%) | |
Feb 16, 2017 | 162.49 | 166.48 | 162.49 | 164.48 | 1,103,507 | +2.65(+1.64%) |
Feb 15, 2017 | 160.72 | 162.84 | 159.48 | 161.82 | 859,794 | +0.14(+0.08%) |
Feb 14, 2017 | 164.04 | 164.32 | 160.27 | 161.69 | 688,762 | -2.36(-1.44%) |
Feb 13, 2017 | 164.06 | 164.88 | 162.90 | 164.04 | 623,277 | +0.20(+0.12%) |
Feb 10, 2017 | 162.71 | 163.87 | 161.86 | 163.84 | 593,317 | +0.98(+0.60%) |
Feb 09, 2017 | 163.78 | 163.74 | 161.93 | 162.86 | 524,542 | -0.92(-0.56%) |
Feb 08, 2017 | 161.51 | 164.42 | 161.51 | 163.78 | 923,008 | +2.40(+1.49%) |
Feb 07, 2017 | 160.80 | 161.94 | 159.30 | 161.38 | 894,340 | +0.59(+0.37%) |
Feb 06, 2017 | 161.41 | 162.01 | 159.94 | 160.79 | 732,065 | -0.63(-0.39%) |
Feb 03, 2017 | 161.50 | 162.59 | 160.57 | 161.41 | 1,002,972 | +1.13(+0.70%) |
Feb 02, 2017 | 158.92 | 161.04 | 158.92 | 160.29 | 883,912 | +1.29(+0.81%) |
Feb 01, 2017 | 160.32 | 161.39 | 158.41 | 159.00 | 906,123 | -1.27(-0.80%) |
Jan 31, 2017 | 160.50 | 162.08 | 159.71 | 160.27 | 724,488 | +0.01(+0.00%) |
Jan 30, 2017 | 161.02 | 161.99 | 159.92 | 160.26 | 682,426 | -1.18(-0.73%) |
Jan 27, 2017 | 162.93 | 163.60 | 160.48 | 161.44 | 768,986 | -1.25(-0.77%) |
Jan 26, 2017 | 163.33 | 164.83 | 161.52 | 162.69 | 694,225 | -0.49(-0.30%) |
Jan 25, 2017 | 165.67 | 165.96 | 162.93 | 163.19 | 1,062,470 | -2.59(-1.56%) |
Jan 24, 2017 | 164.00 | 166.21 | 163.75 | 165.78 | 1,071,195 | +1.59(+0.97%) |
Jan 23, 2017 | 162.51 | 164.89 | 162.43 | 164.19 | 984,266 | +1.70(+1.05%) |
Jan 20, 2017 | 160.57 | 162.73 | 159.27 | 162.49 | 1,396,187 | +1.97(+1.23%) |
Jan 19, 2017 | 160.24 | 161.05 | 159.55 | 160.52 | 806,303 | -0.20(-0.13%) |
Jan 18, 2017 | 162.20 | 162.55 | 159.56 | 160.72 | 1,416,652 | -1.56(-0.96%) |
Jan 17, 2017 | 160.06 | 162.41 | 159.97 | 162.28 | 1,129,994 | +2.66(+1.67%) |
Jan 13, 2017 | 159.62 | 159.62 | 159.62 | 0 | -2.37(-1.46%) | |
Jan 12, 2017 | 163.29 | 163.85 | 159.23 | 161.99 | 2,031,907 | -1.83(-1.12%) |
Jan 11, 2017 | 167.20 | 167.21 | 162.93 | 163.82 | 1,969,598 | -4.13(-2.46%) |
Jan 10, 2017 | 169.00 | 169.53 | 167.66 | 167.95 | 1,565,486 | -1.11(-0.66%) |
Jan 09, 2017 | 170.22 | 170.78 | 168.55 | 169.06 | 807,188 | -1.16(-0.68%) |
Jan 06, 2017 | 168.40 | 170.54 | 167.99 | 170.22 | 935,232 | +0.59(+0.35%) |
Jan 05, 2017 | 166.06 | 169.92 | 163.86 | 169.63 | 1,283,308 | +1.79(+1.07%) |
Jan 04, 2017 | 167.18 | 168.40 | 166.79 | 167.85 | 970,249 | +1.22(+0.73%) |
Jan 03, 2017 | 167.48 | 168.11 | 165.45 | 166.62 | 1,259,277 | +0.01(+0.01%) |
Dec 30, 2016 | 166.61 | 166.61 | 166.61 | 0 | +2.31(+1.41%) | |
Dec 29, 2016 | 162.86 | 165.16 | 161.61 | 164.30 | 740,630 | +1.58(+0.97%) |
Dec 28, 2016 | 164.41 | 164.41 | 161.99 | 162.72 | 656,401 | -1.39(-0.85%) |
Dec 27, 2016 | 163.04 | 164.81 | 162.22 | 164.10 | 604,022 | +1.06(+0.65%) |
Dec 23, 2016 | 163.04 | 163.04 | 163.04 | 0 | +1.09(+0.67%) | |
Dec 22, 2016 | 160.28 | 162.77 | 159.50 | 161.96 | 966,220 | +1.59(+0.99%) |
Dec 21, 2016 | 162.48 | 163.43 | 160.37 | 160.37 | 1,238,648 | -2.02(-1.24%) |
Dec 20, 2016 | 164.20 | 165.04 | 161.35 | 162.39 | 1,087,184 | -1.89(-1.15%) |
Dec 19, 2016 | 164.57 | 165.97 | 163.05 | 164.28 | 1,079,678 | +1.22(+0.75%) |
Dec 16, 2016 | 162.65 | 164.83 | 160.70 | 163.05 | 1,815,928 | +1.82(+1.13%) |
Dec 15, 2016 | 160.21 | 163.63 | 159.85 | 161.23 | 1,349,365 | +0.81(+0.51%) |
Dec 14, 2016 | 163.07 | 163.07 | 159.91 | 160.42 | 1,207,004 | -2.37(-1.46%) |
Dec 13, 2016 | 162.90 | 163.07 | 160.83 | 162.79 | 1,145,361 | +0.53(+0.33%) |
Dec 12, 2016 | 162.10 | 163.13 | 160.53 | 162.26 | 1,078,189 | +0.40(+0.25%) |
Dec 09, 2016 | 163.98 | 165.75 | 161.25 | 161.86 | 1,212,386 | -1.42(-0.87%) |
Dec 08, 2016 | 162.23 | 163.79 | 161.45 | 163.28 | 1,376,132 | +0.04(+0.02%) |
Dec 07, 2016 | 159.30 | 163.70 | 158.32 | 163.25 | 1,501,219 | +4.65(+2.93%) |
Dec 06, 2016 | 157.60 | 159.48 | 156.62 | 158.59 | 1,468,677 | +1.67(+1.06%) |
Dec 05, 2016 | 154.47 | 157.24 | 152.11 | 156.93 | 1,703,799 | +2.19(+1.42%) |
Dec 02, 2016 | 153.98 | 158.71 | 153.98 | 154.73 | 1,359,327 | +1.20(+0.78%) |
Dec 01, 2016 | 153.76 | 155.69 | 152.16 | 153.53 | 1,503,373 | -1.06(-0.69%) |
Nov 30, 2016 | 153.82 | 156.48 | 153.19 | 154.60 | 2,241,030 | -0.23(-0.15%) |
Nov 29, 2016 | 155.17 | 157.17 | 153.36 | 154.83 | 1,020,597 | +0.09(+0.06%) |
Nov 28, 2016 | 152.18 | 155.39 | 152.18 | 154.74 | 1,433,915 | +2.78(+1.83%) |
Nov 25, 2016 | 151.14 | 153.89 | 151.12 | 151.96 | 439,750 | +0.72(+0.47%) |
Nov 23, 2016 | 151.25 | 151.25 | 151.25 | 0 | -0.25(-0.17%) | |
Nov 22, 2016 | 150.16 | 151.61 | 148.26 | 151.50 | 1,666,903 | +2.34(+1.57%) |
Nov 21, 2016 | 150.66 | 152.15 | 149.02 | 149.16 | 1,044,337 | -1.51(-1.00%) |
Nov 18, 2016 | 151.09 | 152.29 | 148.99 | 150.66 | 1,164,227 | -0.47(-0.31%) |
Nov 17, 2016 | 154.07 | 154.40 | 150.91 | 151.13 | 783,381 | -2.66(-1.73%) |
Nov 16, 2016 | 156.50 | 156.68 | 152.76 | 153.79 | 1,098,824 | -2.89(-1.84%) |
Nov 15, 2016 | 160.12 | 161.93 | 156.11 | 156.68 | 1,485,422 | -3.20(-2.00%) |
Nov 14, 2016 | 158.03 | 160.55 | 154.08 | 159.88 | 1,504,853 | +1.68(+1.06%) |
Nov 11, 2016 | 159.02 | 161.29 | 157.65 | 158.20 | 1,649,644 | -0.41(-0.26%) |
Nov 10, 2016 | 160.68 | 161.34 | 156.05 | 158.62 | 2,411,913 | -2.01(-1.25%) |
Nov 09, 2016 | 155.58 | 161.56 | 152.64 | 160.63 | 2,054,753 | +0.80(+0.50%) |
Nov 08, 2016 | 156.59 | 160.49 | 155.79 | 159.83 | 1,434,858 | +3.44(+2.20%) |
Nov 07, 2016 | 153.85 | 156.49 | 152.68 | 156.39 | 826,576 | +4.65(+3.06%) |
Nov 04, 2016 | 150.69 | 152.01 | 149.43 | 151.75 | 1,263,716 | +1.24(+0.82%) |
Nov 03, 2016 | 151.65 | 151.65 | 149.78 | 150.51 | 1,099,108 | -1.11(-0.73%) |
Nov 02, 2016 | 152.35 | 153.51 | 151.52 | 151.62 | 1,026,856 | -0.34(-0.22%) |
Nov 01, 2016 | 157.52 | 157.52 | 151.42 | 151.96 | 1,804,062 | -5.91(-3.74%) |
Oct 31, 2016 | 154.44 | 157.97 | 153.64 | 157.86 | 1,602,003 | +4.41(+2.87%) |
Oct 28, 2016 | 150.46 | 154.30 | 150.46 | 153.45 | 1,604,402 | +4.06(+2.72%) |
Oct 27, 2016 | 155.21 | 155.77 | 148.21 | 149.39 | 2,803,207 | -8.15(-5.17%) |
Oct 26, 2016 | 156.63 | 157.89 | 155.77 | 157.54 | 1,059,556 | +0.69(+0.44%) |
Oct 25, 2016 | 155.14 | 156.90 | 154.94 | 156.85 | 954,329 | +0.63(+0.40%) |
Oct 24, 2016 | 155.62 | 157.34 | 154.92 | 156.22 | 1,381,419 | +0.33(+0.21%) |
Oct 21, 2016 | 157.38 | 158.28 | 155.79 | 155.89 | 1,146,645 | -2.27(-1.43%) |
Oct 20, 2016 | 159.23 | 159.88 | 157.22 | 158.16 | 775,609 | -0.79(-0.50%) |
Oct 19, 2016 | 159.48 | 159.48 | 157.54 | 158.95 | 908,706 | -0.47(-0.30%) |
Oct 18, 2016 | 159.31 | 159.90 | 157.83 | 159.42 | 827,792 | +0.53(+0.33%) |
Oct 17, 2016 | 158.23 | 159.30 | 157.78 | 158.89 | 733,249 | +0.67(+0.42%) |
Oct 14, 2016 | 158.62 | 159.34 | 157.50 | 158.22 | 811,087 | -0.02(-0.01%) |
Oct 13, 2016 | 156.13 | 158.88 | 155.94 | 158.24 | 739,650 | +1.08(+0.69%) |
Oct 12, 2016 | 155.40 | 157.55 | 154.68 | 157.16 | 928,804 | +2.25(+1.45%) |
Oct 11, 2016 | 155.54 | 156.37 | 154.40 | 154.91 | 712,590 | -1.38(-0.88%) |
Oct 10, 2016 | 156.56 | 157.10 | 155.87 | 156.29 | 575,348 | -0.34(-0.22%) |
Oct 07, 2016 | 156.56 | 158.56 | 155.82 | 156.63 | 965,358 | +0.60(+0.38%) |
Oct 06, 2016 | 154.76 | 157.43 | 152.94 | 156.03 | 1,203,728 | +1.74(+1.13%) |
Oct 05, 2016 | 157.69 | 158.70 | 153.87 | 154.30 | 1,333,522 | -2.78(-1.77%) |
Oct 04, 2016 | 161.70 | 161.70 | 156.15 | 157.08 | 1,160,305 | -2.88(-1.80%) |
Oct 03, 2016 | 164.42 | 164.42 | 159.92 | 159.96 | 1,003,750 | -4.86(-2.95%) |
Sep 30, 2016 | 167.21 | 168.24 | 164.73 | 164.82 | 1,743,160 | -1.37(-0.82%) |
Sep 29, 2016 | 165.98 | 167.78 | 164.49 | 166.19 | 1,585,708 | -0.62(-0.37%) |
Sep 28, 2016 | 165.21 | 167.02 | 164.54 | 166.81 | 1,359,458 | +2.13(+1.30%) |
Sep 27, 2016 | 166.20 | 166.37 | 164.48 | 164.67 | 868,951 | -0.75(-0.45%) |
Sep 26, 2016 | 163.88 | 166.04 | 163.66 | 165.42 | 812,415 | +1.35(+0.82%) |
Sep 23, 2016 | 162.39 | 164.75 | 161.11 | 164.07 | 844,456 | +0.24(+0.14%) |
Sep 22, 2016 | 160.96 | 164.47 | 160.96 | 163.83 | 1,200,200 | +3.15(+1.96%) |
Sep 21, 2016 | 160.00 | 161.09 | 157.10 | 160.68 | 1,076,151 | +0.51(+0.32%) |
Sep 20, 2016 | 159.53 | 161.10 | 158.76 | 160.17 | 1,151,669 | +0.57(+0.36%) |
Sep 19, 2016 | 158.76 | 160.03 | 158.51 | 159.60 | 1,403,316 | +0.82(+0.52%) |
Sep 16, 2016 | 158.18 | 159.64 | 158.01 | 158.78 | 1,714,686 | +0.12(+0.08%) |
Sep 15, 2016 | 158.59 | 159.17 | 157.69 | 158.66 | 1,239,371 | -0.22(-0.14%) |
Sep 14, 2016 | 158.76 | 159.82 | 158.45 | 158.88 | 1,100,140 | +0.26(+0.16%) |
Sep 13, 2016 | 160.51 | 161.60 | 158.60 | 158.62 | 1,602,704 | -3.14(-1.94%) |
Sep 12, 2016 | 160.11 | 162.75 | 159.38 | 161.76 | 1,707,026 | +1.64(+1.02%) |
Sep 09, 2016 | 162.45 | 163.47 | 159.99 | 160.12 | 1,389,141 | -3.24(-1.98%) |
Sep 08, 2016 | 164.90 | 165.09 | 163.02 | 163.36 | 1,912,734 | -2.15(-1.30%) |
Sep 07, 2016 | 164.32 | 165.95 | 163.69 | 165.51 | 994,291 | +1.14(+0.69%) |
Sep 06, 2016 | 166.04 | 166.04 | 162.26 | 164.37 | 1,649,916 | -1.77(-1.07%) |
Sep 02, 2016 | 165.63 | 166.14 | 166.14 | 166.14 | 908,179 | +0.50(+0.30%) |