Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 186.58 | 191.38 | 186.58 | 187.09 | 409,821 | +0.50(+0.27%) |
Sep 28, 2017 | 187.00 | 187.55 | 183.67 | 186.59 | 309,031 | +0.17(+0.09%) |
Sep 27, 2017 | 183.62 | 187.00 | 182.71 | 186.42 | 484,127 | +5.74(+3.18%) |
Sep 26, 2017 | 179.51 | 181.58 | 179.34 | 180.68 | 357,581 | +0.75(+0.42%) |
Sep 25, 2017 | 178.94 | 182.18 | 178.61 | 179.93 | 302,575 | +0.11(+0.06%) |
Sep 22, 2017 | 177.72 | 180.37 | 177.72 | 179.82 | 316,106 | +0.76(+0.42%) |
Sep 21, 2017 | 177.25 | 179.50 | 176.16 | 179.06 | 298,953 | +1.84(+1.04%) |
Sep 20, 2017 | 172.42 | 177.60 | 170.14 | 177.22 | 509,174 | +4.34(+2.51%) |
Sep 19, 2017 | 173.01 | 175.27 | 172.31 | 172.88 | 458,805 | +0.23(+0.13%) |
Sep 18, 2017 | 170.83 | 173.20 | 169.98 | 172.65 | 587,689 | +2.06(+1.21%) |
Sep 15, 2017 | 168.76 | 171.01 | 167.99 | 170.59 | 978,875 | +1.61(+0.95%) |
Sep 14, 2017 | 171.76 | 172.23 | 168.90 | 168.98 | 251,489 | -2.44(-1.42%) |
Sep 13, 2017 | 171.54 | 172.03 | 170.10 | 171.42 | 318,749 | +0.18(+0.11%) |
Sep 12, 2017 | 169.52 | 172.60 | 168.08 | 171.24 | 387,477 | +2.67(+1.58%) |
Sep 11, 2017 | 165.23 | 169.99 | 162.94 | 168.57 | 363,006 | +6.11(+3.76%) |
Sep 08, 2017 | 160.52 | 164.44 | 159.68 | 162.46 | 311,134 | +1.74(+1.08%) |
Sep 07, 2017 | 167.64 | 167.75 | 159.44 | 160.72 | 625,038 | -7.12(-4.24%) |
Sep 06, 2017 | 168.03 | 169.34 | 166.98 | 167.84 | 269,870 | +0.66(+0.39%) |
Sep 05, 2017 | 170.81 | 171.66 | 165.31 | 167.18 | 386,540 | -5.35(-3.10%) |
Sep 01, 2017 | 169.71 | 173.14 | 169.31 | 172.53 | 267,963 | +3.19(+1.88%) |
Aug 31, 2017 | 169.83 | 171.67 | 169.00 | 169.34 | 381,990 | -0.29(-0.17%) |
Aug 30, 2017 | 166.57 | 170.65 | 165.80 | 169.63 | 388,511 | +3.72(+2.24%) |
Aug 29, 2017 | 165.78 | 166.63 | 163.75 | 165.91 | 356,509 | -2.04(-1.21%) |
Aug 28, 2017 | 169.79 | 170.88 | 167.54 | 167.95 | 190,918 | -1.69(-1.00%) |
Aug 25, 2017 | 169.68 | 171.49 | 168.53 | 169.64 | 303,307 | +0.30(+0.18%) |
Aug 24, 2017 | 169.57 | 169.96 | 167.96 | 169.34 | 239,294 | +0.91(+0.54%) |
Aug 23, 2017 | 166.31 | 170.90 | 165.02 | 168.43 | 362,053 | +0.09(+0.05%) |
Aug 22, 2017 | 165.96 | 168.52 | 165.42 | 168.34 | 266,183 | +3.50(+2.12%) |
Aug 21, 2017 | 166.67 | 167.62 | 163.91 | 164.84 | 345,300 | -1.75(-1.05%) |
Aug 18, 2017 | 165.65 | 168.26 | 163.69 | 166.59 | 429,131 | +0.29(+0.17%) |
Aug 17, 2017 | 173.43 | 174.64 | 165.41 | 166.30 | 447,759 | -7.83(-4.50%) |
Aug 16, 2017 | 175.24 | 176.49 | 173.28 | 174.13 | 378,448 | -0.53(-0.30%) |
Aug 15, 2017 | 175.89 | 177.04 | 174.56 | 174.66 | 329,984 | +0.33(+0.19%) |
Aug 14, 2017 | 175.16 | 176.77 | 173.19 | 174.33 | 397,428 | +2.30(+1.34%) |
Aug 11, 2017 | 172.26 | 174.62 | 170.27 | 172.03 | 513,125 | -0.79(-0.46%) |
Aug 10, 2017 | 177.78 | 178.31 | 172.55 | 172.82 | 360,224 | -6.73(-3.75%) |
Aug 09, 2017 | 182.13 | 183.94 | 178.79 | 179.55 | 291,163 | -4.46(-2.42%) |
Aug 08, 2017 | 183.14 | 187.26 | 182.76 | 184.01 | 505,109 | +1.16(+0.63%) |
Aug 07, 2017 | 185.83 | 187.71 | 182.68 | 182.85 | 318,640 | -2.04(-1.10%) |
Aug 04, 2017 | 184.01 | 186.80 | 182.20 | 184.89 | 439,976 | +3.45(+1.90%) |
Aug 03, 2017 | 183.50 | 184.74 | 181.15 | 181.44 | 426,583 | -1.89(-1.03%) |
Aug 02, 2017 | 182.98 | 184.17 | 181.75 | 183.33 | 347,355 | -0.06(-0.03%) |
Aug 01, 2017 | 180.20 | 184.72 | 179.28 | 183.39 | 675,671 | +4.95(+2.77%) |
Jul 31, 2017 | 178.47 | 179.17 | 177.42 | 178.44 | 594,273 | +1.45(+0.82%) |
Jul 28, 2017 | 178.00 | 178.00 | 172.00 | 176.99 | 755,489 | -2.15(-1.20%) |
Jul 27, 2017 | 180.06 | 181.84 | 177.40 | 179.14 | 548,308 | +0.49(+0.27%) |
Jul 26, 2017 | 182.69 | 184.25 | 177.98 | 178.65 | 435,387 | -4.34(-2.37%) |
Jul 25, 2017 | 181.65 | 186.19 | 181.65 | 182.99 | 719,793 | +4.72(+2.65%) |
Jul 24, 2017 | 177.19 | 179.09 | 176.34 | 178.27 | 748,452 | +0.85(+0.48%) |
Jul 21, 2017 | 179.43 | 180.48 | 177.16 | 177.42 | 271,773 | -2.54(-1.41%) |
Jul 20, 2017 | 181.94 | 177.81 | 179.96 | 250,209 | -0.11(-0.06%) | |
Jul 19, 2017 | 180.23 | 182.19 | 178.90 | 180.07 | 241,515 | +0.11(+0.06%) |
Jul 18, 2017 | 179.15 | 181.75 | 178.27 | 179.96 | 387,162 | -0.61(-0.34%) |
Jul 17, 2017 | 180.55 | 181.79 | 177.66 | 180.57 | 349,084 | -1.13(-0.62%) |
Jul 14, 2017 | 180.80 | 182.91 | 178.08 | 181.70 | 396,967 | -1.37(-0.75%) |
Jul 13, 2017 | 182.76 | 183.56 | 181.65 | 183.07 | 470,484 | +0.90(+0.49%) |
Jul 12, 2017 | 182.12 | 183.62 | 181.02 | 182.17 | 490,464 | -0.25(-0.14%) |
Jul 11, 2017 | 181.55 | 183.78 | 179.55 | 182.42 | 498,219 | +1.50(+0.83%) |
Jul 10, 2017 | 180.52 | 182.35 | 178.46 | 180.92 | 408,431 | -0.80(-0.44%) |
Jul 07, 2017 | 178.50 | 181.98 | 177.15 | 181.72 | 423,907 | +4.61(+2.60%) |
Jul 06, 2017 | 180.24 | 182.51 | 176.76 | 177.11 | 537,514 | -3.49(-1.93%) |
Jul 05, 2017 | 181.14 | 181.58 | 177.32 | 180.60 | 490,874 | +1.16(+0.65%) |
Jul 03, 2017 | 177.17 | 181.69 | 176.01 | 179.44 | 305,933 | +3.65(+2.08%) |
Jun 30, 2017 | 178.05 | 178.05 | 174.47 | 175.79 | 551,072 | -1.44(-0.81%) |
Jun 29, 2017 | 179.58 | 181.49 | 175.89 | 177.23 | 475,164 | +1.14(+0.65%) |
Jun 28, 2017 | 176.27 | 177.45 | 174.74 | 176.09 | 409,989 | +1.64(+0.94%) |
Jun 27, 2017 | 174.27 | 177.75 | 173.06 | 174.45 | 442,259 | +1.29(+0.74%) |
Jun 26, 2017 | 172.57 | 175.37 | 170.52 | 173.16 | 380,885 | +2.32(+1.36%) |
Jun 23, 2017 | 175.58 | 175.99 | 170.62 | 170.84 | 574,324 | -3.41(-1.96%) |
Jun 22, 2017 | 173.75 | 174.64 | 170.82 | 174.25 | 420,693 | +0.40(+0.23%) |
Jun 21, 2017 | 177.82 | 180.01 | 173.51 | 173.85 | 458,879 | -3.27(-1.85%) |
Jun 20, 2017 | 179.78 | 180.43 | 177.08 | 177.12 | 231,909 | -3.63(-2.01%) |
Jun 19, 2017 | 180.47 | 182.91 | 179.86 | 180.75 | 379,423 | +1.87(+1.05%) |
Jun 16, 2017 | 179.69 | 180.91 | 177.66 | 178.88 | 633,046 | -0.90(-0.50%) |
Jun 15, 2017 | 180.75 | 183.51 | 178.52 | 179.78 | 438,559 | -2.78(-1.52%) |
Jun 14, 2017 | 181.68 | 183.07 | 177.10 | 182.56 | 484,754 | -0.75(-0.41%) |
Jun 13, 2017 | 183.31 | 185.25 | 182.22 | 183.31 | 502,649 | +1.14(+0.63%) |
Jun 12, 2017 | 180.89 | 184.62 | 180.30 | 182.17 | 670,518 | +1.51(+0.84%) |
Jun 09, 2017 | 177.21 | 183.54 | 177.21 | 180.66 | 657,885 | +5.10(+2.90%) |
Jun 08, 2017 | 169.11 | 179.24 | 169.06 | 175.56 | 502,178 | +5.86(+3.45%) |
Jun 07, 2017 | 169.48 | 170.78 | 168.14 | 169.70 | 484,520 | +1.78(+1.06%) |
Jun 06, 2017 | 167.16 | 170.20 | 165.08 | 167.92 | 637,390 | -1.57(-0.93%) |
Jun 05, 2017 | 168.99 | 171.94 | 168.99 | 169.49 | 509,701 | +0.22(+0.13%) |
Jun 02, 2017 | 170.72 | 171.21 | 168.21 | 169.27 | 638,919 | -4.17(-2.40%) |
Jun 01, 2017 | 172.47 | 174.16 | 167.61 | 173.44 | 688,980 | +2.94(+1.72%) |
May 31, 2017 | 174.27 | 174.32 | 166.44 | 170.50 | 3,476,314 | -3.32(-1.91%) |
May 30, 2017 | 175.67 | 176.10 | 170.44 | 173.82 | 732,942 | -2.68(-1.52%) |
May 26, 2017 | 178.95 | 179.36 | 176.20 | 176.50 | 548,298 | -2.51(-1.40%) |
May 25, 2017 | 180.22 | 181.86 | 177.88 | 179.01 | 408,640 | -0.63(-0.35%) |
May 24, 2017 | 180.44 | 180.64 | 177.27 | 179.64 | 305,884 | -0.33(-0.18%) |
May 23, 2017 | 176.12 | 182.23 | 174.91 | 179.97 | 515,709 | +3.35(+1.90%) |
May 22, 2017 | 176.07 | 177.32 | 173.67 | 176.62 | 347,512 | +0.93(+0.53%) |
May 19, 2017 | 174.92 | 178.07 | 172.11 | 175.69 | 474,848 | +1.52(+0.87%) |
May 18, 2017 | 174.31 | 176.40 | 171.55 | 174.17 | 654,799 | +0.01(+0.01%) |
May 17, 2017 | 180.31 | 180.74 | 171.56 | 174.16 | 893,230 | -10.51(-5.69%) |
May 16, 2017 | 185.43 | 185.97 | 181.15 | 184.67 | 449,362 | -0.52(-0.28%) |
May 15, 2017 | 181.90 | 185.56 | 181.53 | 185.19 | 390,646 | +3.28(+1.80%) |
May 12, 2017 | 181.47 | 182.22 | 177.14 | 181.91 | 429,414 | -1.03(-0.56%) |
May 11, 2017 | 185.29 | 186.55 | 180.26 | 182.94 | 516,193 | -3.31(-1.78%) |
May 10, 2017 | 184.69 | 187.00 | 184.59 | 186.25 | 475,418 | +0.28(+0.15%) |
May 09, 2017 | 184.20 | 186.78 | 182.96 | 185.97 | 577,160 | +2.03(+1.10%) |
May 08, 2017 | 182.90 | 184.32 | 181.22 | 183.94 | 365,095 | +1.29(+0.71%) |
May 05, 2017 | 183.00 | 183.00 | 179.00 | 182.65 | 418,055 | +0.81(+0.45%) |
May 04, 2017 | 182.64 | 185.24 | 180.86 | 181.84 | 353,338 | +0.37(+0.20%) |
May 03, 2017 | 177.00 | 181.84 | 177.00 | 181.47 | 505,508 | +3.08(+1.73%) |
May 02, 2017 | 178.66 | 180.54 | 177.41 | 178.39 | 616,104 | -1.89(-1.05%) |
May 01, 2017 | 176.93 | 181.97 | 176.09 | 180.28 | 830,066 | +4.34(+2.47%) |
Apr 28, 2017 | 173.71 | 183.50 | 173.00 | 175.94 | 1,494,313 | -13.27(-7.01%) |
Apr 27, 2017 | 193.65 | 193.65 | 188.82 | 189.21 | 377,370 | -3.28(-1.70%) |
Apr 26, 2017 | 189.52 | 194.87 | 189.52 | 192.49 | 460,223 | +2.30(+1.21%) |
Apr 25, 2017 | 189.50 | 191.63 | 189.06 | 190.19 | 490,968 | +2.88(+1.54%) |
Apr 24, 2017 | 188.43 | 191.72 | 186.47 | 187.31 | 482,779 | +4.19(+2.29%) |
Apr 21, 2017 | 183.12 | 184.69 | 181.14 | 183.12 | 333,633 | -0.37(-0.20%) |
Apr 20, 2017 | 180.73 | 184.13 | 179.06 | 183.49 | 333,925 | +4.55(+2.54%) |
Apr 19, 2017 | 178.93 | 181.46 | 178.29 | 178.94 | 308,174 | +2.12(+1.20%) |
Apr 18, 2017 | 176.98 | 179.84 | 174.06 | 176.82 | 302,305 | -1.54(-0.86%) |
Apr 17, 2017 | 176.01 | 178.72 | 173.08 | 178.36 | 577,656 | +2.04(+1.16%) |
Apr 13, 2017 | 178.00 | 180.25 | 175.61 | 176.32 | 534,158 | -3.14(-1.75%) |
Apr 12, 2017 | 182.20 | 183.82 | 178.60 | 179.46 | 420,617 | -2.99(-1.64%) |
Apr 11, 2017 | 179.20 | 182.80 | 177.30 | 182.45 | 507,424 | +2.64(+1.47%) |
Apr 10, 2017 | 181.92 | 184.91 | 177.74 | 179.81 | 363,825 | -2.38(-1.31%) |
Apr 07, 2017 | 180.28 | 184.03 | 177.91 | 182.19 | 478,626 | +0.08(+0.04%) |
Apr 06, 2017 | 178.33 | 183.00 | 177.13 | 182.11 | 379,047 | +4.04(+2.27%) |
Apr 05, 2017 | 185.34 | 186.36 | 177.64 | 178.07 | 578,928 | -4.86(-2.66%) |
Apr 04, 2017 | 181.94 | 184.06 | 180.51 | 182.93 | 499,740 | -0.86(-0.47%) |
Apr 03, 2017 | 187.11 | 187.89 | 180.51 | 183.79 | 572,799 | -2.30(-1.24%) |
Mar 31, 2017 | 187.99 | 189.84 | 186.01 | 186.09 | 444,430 | -2.16(-1.15%) |
Mar 30, 2017 | 181.28 | 188.63 | 181.28 | 188.25 | 606,136 | +7.45(+4.12%) |
Mar 29, 2017 | 181.12 | 182.64 | 179.00 | 180.80 | 375,467 | -1.22(-0.67%) |
Mar 28, 2017 | 177.70 | 183.56 | 177.70 | 182.02 | 456,190 | +3.32(+1.86%) |
Mar 27, 2017 | 174.28 | 178.75 | 170.00 | 178.70 | 677,289 | +0.76(+0.43%) |
Mar 24, 2017 | 179.89 | 180.58 | 176.40 | 177.94 | 501,398 | -0.24(-0.13%) |
Mar 23, 2017 | 176.59 | 180.96 | 174.50 | 178.18 | 472,174 | +2.01(+1.14%) |
Mar 22, 2017 | 173.08 | 180.00 | 170.09 | 176.17 | 859,261 | +1.45(+0.83%) |
Mar 21, 2017 | 189.99 | 189.99 | 174.26 | 174.72 | 1,205,080 | -13.89(-7.36%) |
Mar 20, 2017 | 197.03 | 197.03 | 188.43 | 188.61 | 740,187 | -8.58(-4.35%) |
Mar 17, 2017 | 194.84 | 197.97 | 192.57 | 197.19 | 2,520,281 | +2.39(+1.23%) |
Mar 16, 2017 | 192.00 | 195.83 | 191.90 | 194.80 | 405,889 | +3.03(+1.58%) |
Mar 15, 2017 | 194.53 | 195.54 | 191.12 | 191.77 | 516,700 | -2.44(-1.26%) |
Mar 14, 2017 | 192.34 | 194.44 | 190.27 | 194.21 | 269,861 | +0.23(+0.12%) |
Mar 13, 2017 | 193.05 | 195.45 | 193.05 | 193.98 | 417,674 | +0.46(+0.24%) |
Mar 10, 2017 | 195.13 | 195.13 | 190.61 | 193.52 | 483,135 | -0.36(-0.19%) |
Mar 09, 2017 | 194.11 | 195.53 | 191.58 | 193.88 | 388,646 | +0.64(+0.33%) |
Mar 08, 2017 | 195.48 | 197.26 | 193.04 | 193.24 | 446,940 | +0.12(+0.06%) |
Mar 07, 2017 | 193.88 | 194.83 | 191.70 | 193.12 | 306,852 | -1.14(-0.59%) |
Mar 06, 2017 | 192.64 | 194.83 | 191.13 | 194.26 | 448,596 | +0.32(+0.16%) |
Mar 03, 2017 | 192.51 | 194.25 | 191.83 | 193.94 | 475,701 | +1.83(+0.95%) |
Mar 02, 2017 | 197.91 | 198.49 | 191.52 | 192.11 | 518,370 | -5.52(-2.79%) |
Mar 01, 2017 | 196.94 | 198.83 | 196.00 | 197.63 | 745,382 | +6.74(+3.53%) |
Feb 28, 2017 | 190.82 | 191.78 | 188.75 | 190.89 | 658,839 | -0.90(-0.47%) |
Feb 27, 2017 | 189.17 | 191.96 | 187.64 | 191.79 | 451,734 | +3.56(+1.89%) |
Feb 24, 2017 | 186.30 | 188.34 | 185.00 | 188.23 | 559,924 | -0.90(-0.48%) |
Feb 23, 2017 | 187.97 | 189.29 | 185.54 | 189.13 | 604,545 | +0.98(+0.52%) |
Feb 22, 2017 | 185.25 | 189.04 | 184.49 | 188.15 | 557,888 | +1.03(+0.55%) |
Feb 21, 2017 | 185.69 | 188.44 | 185.13 | 187.12 | 362,258 | +2.54(+1.38%) |
Feb 17, 2017 | 184.58 | 184.58 | 184.58 | 0 | +0.17(+0.09%) | |
Feb 16, 2017 | 185.01 | 186.14 | 183.08 | 184.41 | 368,825 | -1.33(-0.72%) |
Feb 15, 2017 | 186.07 | 187.48 | 184.69 | 185.74 | 301,413 | +0.25(+0.13%) |
Feb 14, 2017 | 179.82 | 186.50 | 179.68 | 185.49 | 378,772 | +4.93(+2.73%) |
Feb 13, 2017 | 178.95 | 182.34 | 178.95 | 180.56 | 310,036 | +3.09(+1.74%) |
Feb 10, 2017 | 180.03 | 181.25 | 176.40 | 177.47 | 441,038 | -1.97(-1.10%) |
Feb 09, 2017 | 177.26 | 180.69 | 176.13 | 179.44 | 348,529 | +3.60(+2.05%) |
Feb 08, 2017 | 175.36 | 176.74 | 172.68 | 175.84 | 399,303 | -0.40(-0.23%) |
Feb 07, 2017 | 177.25 | 178.79 | 175.77 | 176.24 | 371,708 | +0.22(+0.12%) |
Feb 06, 2017 | 176.96 | 178.79 | 174.91 | 176.02 | 347,545 | -2.03(-1.14%) |
Feb 03, 2017 | 173.61 | 178.47 | 172.65 | 178.05 | 623,542 | +7.12(+4.17%) |
Feb 02, 2017 | 171.49 | 173.00 | 169.47 | 170.93 | 496,898 | -1.88(-1.09%) |
Feb 01, 2017 | 174.51 | 177.44 | 171.67 | 172.81 | 509,797 | +0.58(+0.34%) |
Jan 31, 2017 | 174.54 | 176.05 | 170.30 | 172.23 | 728,314 | -2.52(-1.44%) |
Jan 30, 2017 | 175.89 | 175.89 | 170.19 | 174.75 | 652,159 | -2.66(-1.50%) |
Jan 27, 2017 | 175.03 | 180.00 | 172.01 | 177.41 | 614,922 | -0.25(-0.14%) |
Jan 26, 2017 | 176.45 | 178.50 | 175.75 | 177.66 | 496,893 | +2.07(+1.18%) |
Jan 25, 2017 | 174.56 | 176.30 | 173.01 | 175.59 | 549,139 | +3.17(+1.84%) |
Jan 24, 2017 | 169.34 | 173.37 | 168.30 | 172.42 | 555,671 | +4.43(+2.64%) |
Jan 23, 2017 | 168.72 | 170.65 | 165.70 | 167.99 | 513,460 | -2.12(-1.25%) |
Jan 20, 2017 | 168.89 | 171.21 | 168.77 | 170.11 | 439,216 | +1.52(+0.90%) |
Jan 19, 2017 | 169.34 | 170.49 | 167.13 | 168.59 | 423,097 | -0.22(-0.13%) |
Jan 18, 2017 | 168.50 | 168.99 | 165.05 | 168.81 | 1,079,062 | +1.24(+0.74%) |
Jan 17, 2017 | 174.10 | 174.76 | 167.17 | 167.57 | 616,249 | -9.02(-5.11%) |
Jan 13, 2017 | 176.59 | 176.59 | 176.59 | 0 | +2.08(+1.19%) | |
Jan 12, 2017 | 176.04 | 177.36 | 171.36 | 174.51 | 418,901 | -3.02(-1.70%) |
Jan 11, 2017 | 175.95 | 177.55 | 173.86 | 177.53 | 406,707 | +1.58(+0.90%) |
Jan 10, 2017 | 175.68 | 176.48 | 173.51 | 175.95 | 470,814 | +1.62(+0.93%) |
Jan 09, 2017 | 176.34 | 176.34 | 173.42 | 174.33 | 495,098 | -3.19(-1.80%) |
Jan 06, 2017 | 176.41 | 179.35 | 175.47 | 177.52 | 401,672 | +2.35(+1.34%) |
Jan 05, 2017 | 178.29 | 179.97 | 173.26 | 175.17 | 601,777 | -3.81(-2.13%) |
Jan 04, 2017 | 172.13 | 179.38 | 172.13 | 178.98 | 597,445 | +6.86(+3.99%) |
Jan 03, 2017 | 174.66 | 176.78 | 169.41 | 172.12 | 488,619 | +0.46(+0.27%) |
Dec 30, 2016 | 171.66 | 171.66 | 171.66 | 0 | +1.28(+0.75%) | |
Dec 29, 2016 | 170.88 | 173.44 | 168.80 | 170.38 | 243,319 | -2.30(-1.33%) |
Dec 28, 2016 | 175.00 | 175.23 | 171.59 | 172.68 | 263,926 | -1.54(-0.88%) |
Dec 27, 2016 | 173.52 | 175.74 | 171.74 | 174.22 | 244,545 | +0.72(+0.41%) |
Dec 23, 2016 | 173.50 | 173.50 | 173.50 | 0 | +0.07(+0.04%) | |
Dec 22, 2016 | 173.20 | 173.50 | 171.69 | 173.43 | 335,720 | +1.12(+0.65%) |
Dec 21, 2016 | 172.10 | 173.27 | 170.49 | 172.31 | 337,134 | +0.41(+0.24%) |
Dec 20, 2016 | 170.45 | 172.05 | 169.95 | 171.90 | 251,325 | +2.83(+1.67%) |
Dec 19, 2016 | 168.65 | 169.42 | 166.07 | 169.07 | 404,842 | +0.85(+0.51%) |
Dec 16, 2016 | 172.57 | 173.64 | 167.68 | 168.22 | 1,442,141 | -4.80(-2.77%) |
Dec 15, 2016 | 168.00 | 175.61 | 166.19 | 173.02 | 766,161 | +6.37(+3.82%) |
Dec 14, 2016 | 165.61 | 170.17 | 163.65 | 166.65 | 570,071 | -0.49(-0.29%) |
Dec 13, 2016 | 167.23 | 168.41 | 163.54 | 167.14 | 755,624 | +1.15(+0.69%) |
Dec 12, 2016 | 169.47 | 170.78 | 163.96 | 165.99 | 618,603 | -4.81(-2.82%) |
Dec 09, 2016 | 170.49 | 171.75 | 167.18 | 170.80 | 428,014 | +0.34(+0.20%) |
Dec 08, 2016 | 170.60 | 173.58 | 168.88 | 170.46 | 524,469 | +1.29(+0.76%) |
Dec 07, 2016 | 167.07 | 169.29 | 165.43 | 169.17 | 497,704 | +2.05(+1.23%) |
Dec 06, 2016 | 166.77 | 167.36 | 163.50 | 167.12 | 377,285 | +2.11(+1.28%) |
Dec 05, 2016 | 164.02 | 165.55 | 162.31 | 165.01 | 469,719 | +3.09(+1.91%) |
Dec 02, 2016 | 161.03 | 162.36 | 158.24 | 161.92 | 457,682 | -0.53(-0.33%) |
Dec 01, 2016 | 158.18 | 163.39 | 158.18 | 162.45 | 598,104 | +4.42(+2.80%) |
Nov 30, 2016 | 156.25 | 159.90 | 154.58 | 158.03 | 564,854 | +4.36(+2.84%) |
Nov 29, 2016 | 153.36 | 155.34 | 152.13 | 153.67 | 364,274 | +1.06(+0.69%) |
Nov 28, 2016 | 154.41 | 155.66 | 152.06 | 152.61 | 557,075 | -3.36(-2.15%) |
Nov 25, 2016 | 156.16 | 156.55 | 154.05 | 155.97 | 137,704 | -0.15(-0.10%) |
Nov 23, 2016 | 156.12 | 156.12 | 156.12 | 0 | +0.87(+0.56%) | |
Nov 22, 2016 | 153.56 | 155.53 | 152.35 | 155.25 | 528,606 | +2.18(+1.42%) |
Nov 21, 2016 | 152.00 | 153.28 | 150.64 | 153.07 | 490,903 | +2.23(+1.48%) |
Nov 18, 2016 | 149.79 | 151.40 | 149.01 | 150.84 | 368,188 | +1.04(+0.69%) |
Nov 17, 2016 | 148.78 | 149.87 | 147.56 | 149.80 | 459,145 | +2.45(+1.66%) |
Nov 16, 2016 | 149.49 | 149.59 | 146.79 | 147.35 | 633,865 | -3.57(-2.37%) |
Nov 15, 2016 | 148.62 | 151.74 | 144.31 | 150.92 | 843,923 | -0.36(-0.24%) |
Nov 14, 2016 | 147.03 | 153.39 | 146.21 | 151.28 | 1,332,774 | +6.25(+4.31%) |
Nov 11, 2016 | 138.47 | 145.36 | 138.16 | 145.03 | 1,245,885 | +5.13(+3.67%) |
Nov 10, 2016 | 134.21 | 141.84 | 134.10 | 139.90 | 1,203,136 | +7.81(+5.91%) |
Nov 09, 2016 | 125.23 | 133.50 | 124.77 | 132.09 | 859,001 | +7.58(+6.09%) |
Nov 08, 2016 | 122.60 | 124.76 | 121.12 | 124.51 | 480,770 | +0.27(+0.22%) |
Nov 07, 2016 | 122.08 | 124.95 | 122.08 | 124.24 | 630,514 | +5.54(+4.67%) |
Nov 04, 2016 | 117.90 | 120.23 | 116.59 | 118.70 | 362,378 | +0.80(+0.68%) |
Nov 03, 2016 | 118.02 | 119.58 | 117.30 | 117.90 | 445,502 | +0.24(+0.20%) |
Nov 02, 2016 | 119.51 | 119.51 | 117.06 | 117.66 | 456,250 | -2.70(-2.24%) |
Nov 01, 2016 | 121.75 | 122.66 | 118.61 | 120.36 | 671,158 | -1.91(-1.56%) |
Oct 31, 2016 | 123.28 | 123.93 | 121.59 | 122.27 | 678,633 | -0.41(-0.33%) |
Oct 28, 2016 | 125.22 | 126.07 | 122.42 | 122.68 | 401,040 | -2.61(-2.08%) |
Oct 27, 2016 | 125.37 | 126.55 | 123.50 | 125.29 | 512,502 | +0.91(+0.73%) |
Oct 26, 2016 | 123.13 | 124.91 | 122.81 | 124.38 | 364,325 | +0.71(+0.57%) |
Oct 25, 2016 | 126.63 | 127.27 | 123.58 | 123.67 | 529,681 | -3.98(-3.12%) |
Oct 24, 2016 | 126.30 | 128.50 | 125.95 | 127.65 | 656,530 | +2.60(+2.08%) |
Oct 21, 2016 | 125.40 | 126.00 | 120.39 | 125.05 | 1,520,009 | +8.21(+7.03%) |
Oct 20, 2016 | 117.07 | 118.23 | 115.75 | 116.84 | 653,256 | -0.92(-0.78%) |
Oct 19, 2016 | 115.61 | 117.76 | 114.98 | 117.76 | 408,875 | +2.95(+2.57%) |
Oct 18, 2016 | 116.48 | 116.59 | 114.22 | 114.81 | 456,804 | -0.08(-0.07%) |
Oct 17, 2016 | 115.50 | 117.30 | 114.56 | 114.89 | 402,480 | -1.41(-1.21%) |
Oct 14, 2016 | 116.53 | 117.32 | 115.58 | 116.30 | 381,420 | +1.69(+1.47%) |
Oct 13, 2016 | 116.22 | 116.84 | 112.00 | 114.61 | 491,998 | -3.46(-2.93%) |
Oct 12, 2016 | 118.71 | 119.95 | 117.66 | 118.07 | 331,823 | -0.57(-0.48%) |
Oct 11, 2016 | 120.19 | 121.75 | 117.65 | 118.64 | 573,493 | -1.62(-1.35%) |
Oct 10, 2016 | 119.98 | 121.43 | 119.48 | 120.26 | 519,325 | +1.37(+1.15%) |
Oct 07, 2016 | 117.86 | 119.24 | 116.42 | 118.89 | 500,944 | +1.32(+1.12%) |
Oct 06, 2016 | 118.68 | 119.04 | 117.28 | 117.57 | 809,197 | -0.78(-0.66%) |
Oct 05, 2016 | 113.54 | 119.07 | 113.21 | 118.35 | 1,167,211 | +5.65(+5.01%) |
Oct 04, 2016 | 110.38 | 113.99 | 109.67 | 112.70 | 538,002 | +3.32(+3.04%) |