Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 206.96 | 207.11 | 205.02 | 206.15 | 1,556,047 | -1.23(-0.59%) |
Jan 30, 2017 | 209.01 | 210.21 | 206.60 | 207.38 | 1,873,642 | -0.55(-0.26%) |
Jan 27, 2017 | 209.14 | 212.54 | 205.16 | 207.93 | 3,167,117 | -1.21(-0.58%) |
Jan 26, 2017 | 205.06 | 209.15 | 204.69 | 209.13 | 2,385,537 | +3.26(+1.58%) |
Jan 25, 2017 | 207.57 | 208.61 | 203.42 | 205.88 | 2,840,255 | -1.57(-0.75%) |
Jan 24, 2017 | 205.37 | 207.89 | 204.25 | 207.44 | 3,639,079 | -3.75(-1.78%) |
Jan 23, 2017 | 211.74 | 213.04 | 209.17 | 211.19 | 1,957,367 | -0.20(-0.10%) |
Jan 20, 2017 | 211.59 | 211.68 | 210.06 | 211.40 | 1,444,034 | +0.57(+0.27%) |
Jan 19, 2017 | 209.62 | 211.16 | 209.31 | 210.82 | 1,312,143 | +2.43(+1.16%) |
Jan 18, 2017 | 208.42 | 208.94 | 207.47 | 208.40 | 1,128,152 | -0.04(-0.02%) |
Jan 17, 2017 | 207.89 | 208.62 | 206.75 | 208.44 | 1,745,229 | -0.34(-0.16%) |
Jan 13, 2017 | 208.77 | 208.77 | 208.77 | 0 | +1.57(+0.76%) | |
Jan 12, 2017 | 209.08 | 209.43 | 206.13 | 207.21 | 1,406,118 | -2.06(-0.98%) |
Jan 11, 2017 | 210.22 | 210.80 | 206.46 | 209.26 | 1,967,520 | -0.85(-0.41%) |
Jan 10, 2017 | 211.75 | 212.41 | 210.12 | 210.12 | 1,397,423 | -1.34(-0.64%) |
Jan 09, 2017 | 211.62 | 212.43 | 211.15 | 211.46 | 1,300,967 | -0.03(-0.02%) |
Jan 06, 2017 | 209.55 | 212.09 | 209.55 | 211.50 | 1,519,627 | +1.53(+0.73%) |
Jan 05, 2017 | 208.64 | 211.63 | 208.42 | 209.96 | 1,559,874 | +1.63(+0.78%) |
Jan 04, 2017 | 208.42 | 209.07 | 207.80 | 208.33 | 1,313,845 | +0.56(+0.27%) |
Jan 03, 2017 | 206.04 | 208.43 | 205.68 | 207.77 | 2,033,183 | +2.76(+1.35%) |
Dec 30, 2016 | 205.01 | 205.01 | 205.01 | 0 | -0.53(-0.26%) | |
Dec 29, 2016 | 205.21 | 206.63 | 204.60 | 205.54 | 1,098,355 | +0.83(+0.40%) |
Dec 28, 2016 | 205.42 | 205.88 | 203.84 | 204.71 | 1,228,450 | -1.05(-0.51%) |
Dec 27, 2016 | 205.70 | 206.49 | 205.22 | 205.76 | 961,696 | +1.04(+0.51%) |
Dec 23, 2016 | 204.72 | 204.72 | 204.72 | 0 | -2.63(-1.27%) | |
Dec 22, 2016 | 206.71 | 207.93 | 205.96 | 207.35 | 1,002,661 | +0.23(+0.11%) |
Dec 21, 2016 | 208.75 | 208.75 | 206.93 | 207.12 | 996,703 | -0.99(-0.48%) |
Dec 20, 2016 | 206.84 | 208.16 | 206.78 | 208.12 | 1,097,495 | +1.27(+0.61%) |
Dec 19, 2016 | 204.68 | 207.07 | 204.68 | 206.84 | 1,274,745 | +1.72(+0.84%) |
Dec 16, 2016 | 206.11 | 207.34 | 204.26 | 205.12 | 2,606,707 | -0.47(-0.23%) |
Dec 15, 2016 | 206.98 | 207.77 | 205.39 | 205.59 | 2,261,726 | -1.35(-0.65%) |
Dec 14, 2016 | 206.95 | 209.02 | 206.76 | 206.94 | 2,248,555 | +0.50(+0.24%) |
Dec 13, 2016 | 208.89 | 209.57 | 205.26 | 206.44 | 3,049,366 | -1.16(-0.56%) |
Dec 12, 2016 | 206.52 | 208.09 | 201.37 | 207.61 | 8,631,033 | -5.27(-2.47%) |
Dec 09, 2016 | 212.11 | 213.44 | 211.67 | 212.87 | 1,884,992 | +0.23(+0.11%) |
Dec 08, 2016 | 218.49 | 218.49 | 212.12 | 212.64 | 3,373,614 | -5.85(-2.68%) |
Dec 07, 2016 | 218.24 | 219.00 | 216.83 | 218.49 | 1,547,605 | +0.31(+0.14%) |
Dec 06, 2016 | 218.04 | 218.83 | 216.55 | 218.18 | 1,391,594 | -0.76(-0.35%) |
Dec 05, 2016 | 220.60 | 221.38 | 218.43 | 218.94 | 1,546,930 | -0.57(-0.26%) |
Dec 02, 2016 | 218.66 | 219.94 | 218.19 | 219.51 | 1,330,094 | +1.00(+0.46%) |
Dec 01, 2016 | 217.60 | 218.62 | 216.79 | 218.51 | 1,066,643 | +0.94(+0.43%) |
Nov 30, 2016 | 219.45 | 219.78 | 217.56 | 217.56 | 1,789,623 | -1.09(-0.50%) |
Nov 29, 2016 | 216.95 | 219.63 | 216.30 | 218.66 | 1,474,548 | +2.03(+0.94%) |
Nov 28, 2016 | 216.47 | 216.87 | 215.76 | 216.63 | 1,642,634 | +0.01(+0.00%) |
Nov 25, 2016 | 216.15 | 217.09 | 215.59 | 216.62 | 802,348 | +1.24(+0.58%) |
Nov 23, 2016 | 215.38 | 215.38 | 215.38 | 0 | -0.21(-0.10%) | |
Nov 22, 2016 | 215.46 | 216.39 | 214.59 | 215.59 | 1,527,896 | +1.01(+0.47%) |
Nov 21, 2016 | 215.10 | 215.33 | 213.95 | 214.59 | 1,185,263 | +0.27(+0.13%) |
Nov 18, 2016 | 214.36 | 215.43 | 213.09 | 214.32 | 1,469,576 | -0.16(-0.07%) |
Nov 17, 2016 | 214.65 | 215.44 | 213.75 | 214.47 | 1,122,273 | -0.06(-0.03%) |
Nov 16, 2016 | 216.58 | 216.82 | 212.99 | 214.53 | 1,797,289 | -2.10(-0.97%) |
Nov 15, 2016 | 218.96 | 219.73 | 213.31 | 216.63 | 2,473,067 | -1.07(-0.49%) |
Nov 14, 2016 | 212.80 | 218.16 | 212.45 | 217.70 | 3,013,271 | +6.57(+3.11%) |
Nov 11, 2016 | 210.14 | 211.58 | 207.78 | 211.12 | 2,458,754 | +1.55(+0.74%) |
Nov 10, 2016 | 209.76 | 210.32 | 205.91 | 209.57 | 3,225,119 | +3.10(+1.50%) |
Nov 09, 2016 | 209.02 | 209.75 | 203.65 | 206.47 | 5,136,419 | +11.62(+5.97%) |
Nov 08, 2016 | 194.69 | 196.25 | 194.37 | 194.85 | 1,544,641 | -0.06(-0.03%) |
Nov 07, 2016 | 195.37 | 195.44 | 193.49 | 194.91 | 1,689,114 | +2.44(+1.27%) |
Nov 04, 2016 | 194.57 | 195.26 | 192.42 | 192.48 | 1,856,319 | -1.97(-1.01%) |
Nov 03, 2016 | 197.58 | 198.28 | 193.15 | 194.45 | 2,080,560 | -5.22(-2.61%) |
Nov 02, 2016 | 199.54 | 201.74 | 198.93 | 199.67 | 1,171,282 | +0.11(+0.05%) |
Nov 01, 2016 | 201.36 | 201.36 | 198.95 | 199.56 | 1,327,198 | -1.14(-0.57%) |
Oct 31, 2016 | 202.22 | 202.68 | 200.13 | 200.70 | 1,621,333 | -1.32(-0.65%) |
Oct 28, 2016 | 202.61 | 203.79 | 201.77 | 202.02 | 1,373,691 | -0.43(-0.21%) |
Oct 27, 2016 | 203.88 | 204.66 | 202.06 | 202.46 | 1,588,945 | -1.27(-0.62%) |
Oct 26, 2016 | 202.51 | 205.28 | 201.61 | 203.73 | 2,593,066 | +0.68(+0.33%) |
Oct 25, 2016 | 196.39 | 203.48 | 194.40 | 203.05 | 3,843,456 | +13.93(+7.37%) |
Oct 24, 2016 | 188.58 | 189.39 | 188.11 | 189.12 | 1,601,846 | +1.34(+0.71%) |
Oct 21, 2016 | 188.23 | 188.31 | 186.14 | 187.78 | 1,906,593 | -1.07(-0.56%) |
Oct 20, 2016 | 189.11 | 189.57 | 187.95 | 188.85 | 1,132,753 | -0.41(-0.22%) |
Oct 19, 2016 | 189.87 | 190.41 | 188.65 | 189.26 | 1,218,442 | -0.37(-0.20%) |
Oct 18, 2016 | 190.85 | 195.18 | 189.46 | 189.63 | 1,065,428 | +0.02(+0.01%) |
Oct 17, 2016 | 189.54 | 190.89 | 189.48 | 189.62 | 973,832 | +0.16(+0.09%) |
Oct 14, 2016 | 190.11 | 190.69 | 188.93 | 189.45 | 1,327,059 | -0.34(-0.18%) |
Oct 13, 2016 | 188.71 | 190.15 | 188.22 | 189.80 | 1,365,208 | +0.72(+0.38%) |
Oct 12, 2016 | 188.93 | 189.90 | 188.48 | 189.07 | 1,542,184 | +0.20(+0.11%) |
Oct 11, 2016 | 189.81 | 190.32 | 188.70 | 188.87 | 1,301,943 | -1.17(-0.62%) |
Oct 10, 2016 | 190.47 | 191.38 | 189.90 | 190.04 | 1,215,541 | -0.19(-0.10%) |
Oct 07, 2016 | 189.97 | 190.61 | 188.64 | 190.24 | 2,681,141 | -0.97(-0.51%) |
Oct 06, 2016 | 193.06 | 193.08 | 191.01 | 191.21 | 2,332,277 | -1.53(-0.79%) |
Oct 05, 2016 | 194.73 | 194.73 | 192.66 | 192.74 | 1,438,798 | -0.41(-0.21%) |
Oct 04, 2016 | 196.29 | 196.36 | 192.66 | 193.14 | 1,730,381 | -2.84(-1.45%) |
Oct 03, 2016 | 194.46 | 196.57 | 193.50 | 195.98 | 1,643,733 | +0.70(+0.36%) |
Sep 30, 2016 | 198.00 | 198.33 | 193.33 | 195.28 | 2,658,133 | -2.13(-1.08%) |
Sep 29, 2016 | 200.46 | 200.46 | 196.29 | 197.41 | 1,391,937 | -2.78(-1.39%) |
Sep 28, 2016 | 200.50 | 201.18 | 199.47 | 200.19 | 1,660,312 | -0.03(-0.02%) |
Sep 27, 2016 | 200.43 | 201.22 | 199.82 | 200.22 | 1,161,941 | +0.21(+0.11%) |
Sep 26, 2016 | 200.16 | 201.60 | 199.59 | 200.01 | 1,081,131 | -0.25(-0.13%) |
Sep 23, 2016 | 200.46 | 200.83 | 199.29 | 200.26 | 1,054,215 | -0.64(-0.32%) |
Sep 22, 2016 | 199.54 | 201.23 | 199.37 | 200.90 | 1,439,953 | +2.28(+1.15%) |
Sep 21, 2016 | 196.44 | 198.66 | 196.01 | 198.62 | 2,038,316 | +2.72(+1.39%) |
Sep 20, 2016 | 196.61 | 197.33 | 195.90 | 195.90 | 1,237,344 | -0.33(-0.17%) |
Sep 19, 2016 | 194.94 | 197.05 | 194.76 | 196.22 | 1,788,086 | +2.79(+1.44%) |
Sep 16, 2016 | 194.22 | 194.40 | 193.27 | 193.43 | 3,551,263 | -1.33(-0.69%) |
Sep 15, 2016 | 193.40 | 195.09 | 192.82 | 194.76 | 1,563,450 | +1.37(+0.71%) |
Sep 14, 2016 | 193.40 | 194.70 | 192.99 | 193.40 | 1,834,570 | +0.00(+0.00%) |
Sep 13, 2016 | 193.61 | 194.47 | 193.06 | 193.40 | 1,975,200 | -1.13(-0.58%) |
Sep 12, 2016 | 192.66 | 195.10 | 191.66 | 194.53 | 2,236,662 | +0.70(+0.36%) |
Sep 09, 2016 | 195.62 | 196.03 | 193.79 | 193.83 | 1,932,394 | -3.01(-1.53%) |
Sep 08, 2016 | 195.91 | 197.34 | 195.51 | 196.84 | 1,533,614 | +0.21(+0.11%) |
Sep 07, 2016 | 197.27 | 197.95 | 196.44 | 196.62 | 1,529,380 | -1.33(-0.67%) |
Sep 06, 2016 | 198.96 | 199.16 | 197.35 | 197.95 | 1,964,613 | -0.26(-0.13%) |
Sep 02, 2016 | 198.56 | 198.21 | 198.21 | 198.21 | 1,832,407 | -0.24(-0.12%) |
Sep 01, 2016 | 198.06 | 198.63 | 197.06 | 198.45 | 1,641,399 | +0.52(+0.26%) |
Aug 31, 2016 | 194.69 | 198.46 | 194.37 | 197.93 | 3,547,960 | +2.87(+1.47%) |
Aug 30, 2016 | 197.66 | 198.20 | 194.57 | 195.06 | 2,316,943 | -2.61(-1.32%) |
Aug 29, 2016 | 198.23 | 199.11 | 197.46 | 197.67 | 2,023,855 | -0.11(-0.06%) |
Aug 26, 2016 | 201.47 | 202.12 | 197.14 | 197.78 | 5,805,296 | -3.31(-1.65%) |
Aug 25, 2016 | 200.34 | 202.43 | 199.04 | 201.09 | 5,418,146 | +0.33(+0.17%) |
Aug 24, 2016 | 201.27 | 202.07 | 198.07 | 200.76 | 13,051,288 | -1.32(-0.65%) |
Aug 23, 2016 | 206.52 | 206.52 | 200.77 | 202.07 | 13,135,305 | -3.60(-1.75%) |
Aug 22, 2016 | 205.81 | 207.47 | 205.31 | 205.68 | 4,685,408 | +0.06(+0.03%) |
Aug 19, 2016 | 206.10 | 206.32 | 204.46 | 205.61 | 2,982,222 | -1.05(-0.51%) |
Aug 18, 2016 | 206.84 | 207.09 | 205.59 | 206.66 | 3,208,806 | -0.18(-0.09%) |
Aug 17, 2016 | 207.70 | 208.35 | 203.53 | 206.84 | 5,414,680 | -0.91(-0.44%) |
Aug 16, 2016 | 214.60 | 215.26 | 205.87 | 207.75 | 9,744,330 | -7.87(-3.65%) |
Aug 15, 2016 | 213.78 | 215.98 | 213.77 | 215.63 | 11,301,085 | +1.90(+0.89%) |
Aug 12, 2016 | 212.38 | 214.69 | 211.72 | 213.73 | 17,256,346 | +1.30(+0.61%) |
Aug 11, 2016 | 211.58 | 213.66 | 210.49 | 212.42 | 15,632,967 | +1.00(+0.47%) |
Aug 10, 2016 | 210.22 | 212.07 | 209.62 | 211.42 | 11,822,065 | +0.52(+0.25%) |
Aug 09, 2016 | 210.72 | 211.41 | 209.71 | 210.90 | 12,235,981 | +0.38(+0.18%) |
Aug 08, 2016 | 210.37 | 211.88 | 209.39 | 210.52 | 10,806,072 | -0.08(-0.04%) |
Aug 05, 2016 | 209.67 | 210.60 | 208.45 | 210.60 | 5,460,455 | +2.06(+0.99%) |
Aug 04, 2016 | 208.47 | 209.38 | 207.25 | 208.55 | 7,069,989 | +0.73(+0.35%) |
Aug 03, 2016 | 208.35 | 208.55 | 206.12 | 207.82 | 8,437,892 | -0.12(-0.06%) |
Aug 02, 2016 | 205.65 | 208.31 | 204.49 | 207.94 | 5,896,520 | +1.75(+0.85%) |
Aug 01, 2016 | 204.41 | 206.26 | 204.14 | 206.19 | 3,438,710 | +1.71(+0.84%) |
Jul 29, 2016 | 205.92 | 206.17 | 204.46 | 204.49 | 2,692,157 | -1.47(-0.72%) |
Jul 28, 2016 | 205.68 | 206.23 | 203.94 | 205.96 | 3,356,817 | +0.32(+0.15%) |
Jul 27, 2016 | 206.70 | 207.13 | 204.73 | 205.64 | 3,205,152 | -0.49(-0.24%) |
Jul 26, 2016 | 206.82 | 207.50 | 205.38 | 206.13 | 2,622,037 | -0.70(-0.34%) |
Jul 25, 2016 | 207.80 | 208.17 | 206.10 | 206.82 | 1,601,689 | -1.37(-0.66%) |
Jul 22, 2016 | 206.00 | 208.34 | 204.75 | 208.19 | 2,304,511 | +2.56(+1.25%) |
Jul 21, 2016 | 208.34 | 208.34 | 203.57 | 205.63 | 3,389,858 | -2.05(-0.99%) |
Jul 20, 2016 | 209.82 | 210.22 | 207.04 | 207.67 | 4,155,277 | -1.85(-0.88%) |
Jul 19, 2016 | 209.19 | 213.09 | 203.98 | 209.53 | 6,154,899 | +2.16(+1.04%) |
Jul 18, 2016 | 208.57 | 208.99 | 206.57 | 207.37 | 2,899,108 | -0.56(-0.27%) |
Jul 15, 2016 | 208.03 | 208.44 | 207.21 | 207.93 | 4,277,214 | +0.79(+0.38%) |
Jul 14, 2016 | 208.09 | 208.70 | 206.08 | 207.13 | 4,108,517 | +0.08(+0.04%) |
Jul 13, 2016 | 206.40 | 207.49 | 206.26 | 207.05 | 5,909,791 | +0.97(+0.47%) |
Jul 12, 2016 | 206.84 | 207.44 | 205.54 | 206.08 | 5,151,251 | +0.25(+0.12%) |
Jul 11, 2016 | 204.20 | 207.41 | 203.83 | 205.83 | 7,832,190 | +2.01(+0.99%) |
Jul 08, 2016 | 202.91 | 204.13 | 201.06 | 203.81 | 1,338,309 | +1.72(+0.85%) |
Jul 07, 2016 | 202.46 | 203.26 | 201.15 | 202.09 | 1,188,031 | -0.25(-0.12%) |
Jul 06, 2016 | 203.05 | 203.34 | 200.56 | 202.34 | 1,714,720 | +0.46(+0.23%) |
Jul 05, 2016 | 201.31 | 202.59 | 201.00 | 201.88 | 1,640,778 | +0.13(+0.06%) |
Jul 01, 2016 | 200.80 | 201.75 | 201.75 | 201.75 | 1,764,655 | +0.96(+0.48%) |
Jun 30, 2016 | 198.05 | 201.24 | 197.97 | 200.80 | 2,528,182 | +3.31(+1.68%) |
Jun 29, 2016 | 195.81 | 197.98 | 195.53 | 197.49 | 1,470,762 | +2.56(+1.32%) |
Jun 28, 2016 | 194.28 | 194.96 | 192.28 | 194.92 | 2,465,352 | +1.31(+0.68%) |
Jun 27, 2016 | 193.20 | 194.16 | 191.01 | 193.61 | 2,309,024 | -0.33(-0.17%) |
Jun 24, 2016 | 190.02 | 196.51 | 189.94 | 193.94 | 4,290,164 | -0.24(-0.12%) |
Jun 23, 2016 | 194.02 | 194.19 | 192.71 | 194.19 | 934,053 | +1.48(+0.77%) |
Jun 22, 2016 | 193.34 | 193.60 | 192.60 | 192.71 | 1,238,205 | -0.31(-0.16%) |
Jun 21, 2016 | 193.77 | 194.06 | 192.82 | 193.01 | 1,147,340 | -0.07(-0.04%) |
Jun 20, 2016 | 193.54 | 194.03 | 192.46 | 193.09 | 1,318,766 | +0.87(+0.45%) |
Jun 17, 2016 | 194.36 | 194.36 | 191.49 | 192.21 | 1,799,189 | -1.87(-0.96%) |
Jun 16, 2016 | 193.42 | 194.55 | 192.64 | 194.08 | 1,498,448 | +0.34(+0.18%) |
Jun 15, 2016 | 194.28 | 194.66 | 193.56 | 193.74 | 1,055,660 | -0.20(-0.10%) |
Jun 14, 2016 | 192.39 | 194.28 | 191.96 | 193.94 | 1,508,082 | +1.42(+0.74%) |
Jun 13, 2016 | 194.19 | 194.75 | 192.50 | 192.53 | 1,330,205 | -2.13(-1.09%) |
Jun 10, 2016 | 194.19 | 195.56 | 193.98 | 194.66 | 939,538 | -0.07(-0.04%) |
Jun 09, 2016 | 194.23 | 194.89 | 194.19 | 194.73 | 1,105,057 | +0.23(+0.12%) |
Jun 08, 2016 | 193.59 | 194.79 | 193.56 | 194.49 | 1,135,784 | +0.71(+0.37%) |
Jun 07, 2016 | 194.35 | 195.29 | 193.71 | 193.78 | 1,227,791 | +0.08(+0.04%) |
Jun 06, 2016 | 192.99 | 194.49 | 192.99 | 193.70 | 1,426,467 | +0.39(+0.20%) |
Jun 03, 2016 | 192.23 | 193.90 | 191.14 | 193.31 | 1,874,469 | +0.88(+0.46%) |
Jun 02, 2016 | 192.67 | 192.77 | 191.59 | 192.43 | 1,138,887 | -0.20(-0.10%) |
Jun 01, 2016 | 191.14 | 193.04 | 190.43 | 192.63 | 1,202,242 | +1.50(+0.78%) |
May 31, 2016 | 193.98 | 194.68 | 191.07 | 191.14 | 3,146,652 | -3.12(-1.61%) |
May 27, 2016 | 194.19 | 194.26 | 194.26 | 194.26 | 981,449 | +0.16(+0.08%) |
May 26, 2016 | 193.33 | 194.47 | 192.95 | 194.10 | 806,025 | +0.56(+0.29%) |
May 25, 2016 | 193.90 | 194.11 | 193.26 | 193.53 | 917,557 | -0.10(-0.05%) |
May 24, 2016 | 193.18 | 194.27 | 193.10 | 193.64 | 922,685 | +1.17(+0.61%) |
May 23, 2016 | 193.21 | 193.28 | 192.09 | 192.47 | 1,057,215 | -0.44(-0.23%) |
May 20, 2016 | 192.45 | 193.10 | 191.57 | 192.92 | 1,256,240 | +0.95(+0.49%) |
May 19, 2016 | 192.60 | 193.72 | 191.08 | 191.97 | 1,692,995 | -2.16(-1.11%) |
May 18, 2016 | 193.57 | 195.42 | 192.96 | 194.13 | 920,700 | +0.04(+0.02%) |
May 17, 2016 | 195.27 | 195.70 | 193.08 | 194.09 | 1,264,464 | -1.16(-0.59%) |
May 16, 2016 | 193.83 | 196.07 | 193.59 | 195.25 | 1,146,308 | +0.68(+0.35%) |
May 13, 2016 | 194.77 | 196.48 | 194.23 | 194.56 | 1,491,752 | -2.27(-1.15%) |
May 12, 2016 | 194.49 | 197.18 | 194.06 | 196.83 | 1,206,116 | +2.50(+1.29%) |
May 11, 2016 | 196.05 | 196.47 | 194.16 | 194.33 | 1,252,734 | -2.03(-1.04%) |
May 10, 2016 | 193.91 | 196.52 | 193.12 | 196.36 | 1,420,689 | +3.25(+1.68%) |
May 09, 2016 | 193.07 | 194.47 | 192.47 | 193.12 | 1,864,423 | +0.05(+0.02%) |
May 06, 2016 | 191.25 | 193.26 | 191.08 | 193.07 | 1,419,593 | +1.70(+0.89%) |
May 05, 2016 | 189.73 | 191.38 | 189.19 | 191.37 | 1,491,893 | +1.71(+0.90%) |
May 04, 2016 | 187.92 | 189.92 | 187.31 | 189.65 | 1,720,732 | +1.05(+0.56%) |
May 03, 2016 | 186.70 | 188.71 | 185.92 | 188.60 | 1,451,436 | +1.17(+0.63%) |
May 02, 2016 | 187.03 | 187.88 | 186.78 | 187.43 | 1,254,631 | +0.69(+0.37%) |
Apr 29, 2016 | 186.51 | 187.21 | 185.48 | 186.74 | 1,185,597 | -0.27(-0.15%) |
Apr 28, 2016 | 186.59 | 188.42 | 186.35 | 187.01 | 1,287,834 | -0.75(-0.40%) |
Apr 27, 2016 | 184.90 | 188.51 | 184.79 | 187.76 | 1,749,213 | +1.20(+0.64%) |
Apr 26, 2016 | 183.10 | 186.61 | 183.10 | 186.56 | 2,386,447 | +4.71(+2.59%) |
Apr 25, 2016 | 181.64 | 182.41 | 181.08 | 181.85 | 1,226,986 | -0.43(-0.23%) |
Apr 22, 2016 | 182.09 | 183.11 | 181.29 | 182.28 | 1,291,779 | +0.61(+0.34%) |
Apr 21, 2016 | 181.86 | 182.66 | 181.33 | 181.67 | 1,241,017 | -0.41(-0.23%) |
Apr 20, 2016 | 182.41 | 183.31 | 181.66 | 182.08 | 1,104,204 | +0.06(+0.03%) |
Apr 19, 2016 | 182.54 | 183.13 | 181.84 | 182.02 | 897,554 | -0.51(-0.28%) |
Apr 18, 2016 | 181.46 | 182.92 | 181.05 | 182.53 | 1,026,014 | +1.07(+0.59%) |
Apr 15, 2016 | 181.50 | 181.54 | 180.50 | 181.46 | 1,411,893 | +0.30(+0.16%) |
Apr 14, 2016 | 182.24 | 182.24 | 180.96 | 181.16 | 963,551 | -0.75(-0.42%) |
Apr 13, 2016 | 182.41 | 182.54 | 180.75 | 181.91 | 1,006,909 | +0.32(+0.18%) |
Apr 12, 2016 | 180.60 | 182.31 | 180.15 | 181.59 | 849,213 | +1.07(+0.59%) |
Apr 11, 2016 | 181.65 | 182.18 | 180.09 | 180.53 | 1,418,758 | -1.33(-0.73%) |
Apr 08, 2016 | 182.89 | 183.22 | 181.45 | 181.85 | 725,038 | -0.14(-0.08%) |
Apr 07, 2016 | 181.61 | 182.74 | 181.32 | 182.00 | 1,323,081 | -0.12(-0.07%) |
Apr 06, 2016 | 181.06 | 182.29 | 181.06 | 182.12 | 1,588,026 | +0.81(+0.45%) |
Apr 05, 2016 | 180.03 | 182.44 | 179.05 | 181.30 | 1,788,651 | +1.20(+0.66%) |
Apr 04, 2016 | 179.38 | 180.73 | 179.26 | 180.11 | 1,253,976 | +0.82(+0.46%) |
Apr 01, 2016 | 176.76 | 179.58 | 176.12 | 179.29 | 1,191,935 | +1.29(+0.73%) |
Mar 31, 2016 | 178.92 | 179.46 | 177.67 | 177.99 | 1,375,384 | -1.17(-0.66%) |
Mar 30, 2016 | 178.40 | 179.89 | 178.23 | 179.17 | 1,183,318 | +1.77(+1.00%) |
Mar 29, 2016 | 175.99 | 177.53 | 175.53 | 177.40 | 931,471 | +1.37(+0.78%) |
Mar 28, 2016 | 175.83 | 176.43 | 175.45 | 176.03 | 1,238,007 | +0.85(+0.49%) |
Mar 24, 2016 | 177.63 | 175.18 | 175.18 | 175.18 | 1,641,648 | -2.62(-1.47%) |
Mar 23, 2016 | 177.50 | 178.83 | 177.28 | 177.80 | 973,001 | +0.43(+0.24%) |
Mar 22, 2016 | 177.63 | 178.98 | 177.19 | 177.38 | 1,151,491 | -0.43(-0.24%) |
Mar 21, 2016 | 177.12 | 179.35 | 177.12 | 177.80 | 1,430,766 | +0.28(+0.16%) |
Mar 18, 2016 | 176.79 | 177.66 | 175.48 | 177.52 | 2,631,444 | +1.33(+0.76%) |
Mar 17, 2016 | 175.41 | 176.74 | 174.72 | 176.19 | 1,616,898 | +0.85(+0.49%) |
Mar 16, 2016 | 174.49 | 175.94 | 173.81 | 175.33 | 1,098,126 | +0.92(+0.53%) |
Mar 15, 2016 | 173.04 | 174.63 | 172.62 | 174.42 | 1,259,679 | +0.36(+0.21%) |
Mar 14, 2016 | 173.27 | 174.79 | 173.27 | 174.06 | 1,162,866 | -0.36(-0.21%) |
Mar 11, 2016 | 175.18 | 175.90 | 173.54 | 174.42 | 1,663,006 | +0.39(+0.23%) |
Mar 10, 2016 | 174.33 | 175.60 | 173.31 | 174.02 | 1,701,885 | +0.12(+0.07%) |
Mar 09, 2016 | 174.18 | 175.12 | 173.37 | 173.90 | 1,229,730 | +0.86(+0.50%) |
Mar 08, 2016 | 171.93 | 173.74 | 169.48 | 173.04 | 2,294,485 | -0.40(-0.23%) |
Mar 07, 2016 | 174.78 | 175.49 | 173.01 | 173.44 | 1,266,572 | -2.31(-1.32%) |
Mar 04, 2016 | 175.11 | 175.70 | 174.83 | 175.76 | 1,165,141 | +0.16(+0.09%) |
Mar 03, 2016 | 173.96 | 175.68 | 173.20 | 175.60 | 1,088,875 | +1.06(+0.61%) |
Mar 02, 2016 | 175.25 | 175.87 | 173.40 | 174.54 | 1,478,910 | -0.75(-0.43%) |
Mar 01, 2016 | 174.05 | 175.46 | 172.67 | 175.28 | 1,442,917 | +1.88(+1.08%) |
Feb 29, 2016 | 174.11 | 175.26 | 173.36 | 173.41 | 1,553,445 | -1.16(-0.67%) |
Feb 26, 2016 | 176.16 | 176.59 | 174.47 | 174.57 | 1,506,000 | -0.92(-0.52%) |
Feb 25, 2016 | 173.07 | 175.57 | 172.57 | 175.49 | 1,867,198 | +2.71(+1.57%) |
Feb 24, 2016 | 170.34 | 173.06 | 170.28 | 172.78 | 1,632,010 | +1.18(+0.69%) |
Feb 23, 2016 | 171.34 | 172.06 | 170.57 | 171.59 | 1,608,399 | +0.11(+0.06%) |
Feb 22, 2016 | 170.37 | 172.89 | 171.06 | 171.48 | 1,222,156 | +1.11(+0.65%) |
Feb 19, 2016 | 171.08 | 171.27 | 169.64 | 170.37 | 1,546,332 | -0.46(-0.27%) |
Feb 18, 2016 | 169.28 | 171.87 | 169.08 | 170.84 | 1,237,701 | +1.16(+0.69%) |
Feb 17, 2016 | 167.49 | 169.86 | 166.77 | 169.67 | 1,551,766 | +2.98(+1.79%) |
Feb 16, 2016 | 165.51 | 167.08 | 164.97 | 166.69 | 1,941,013 | +2.33(+1.42%) |
Feb 12, 2016 | 166.14 | 164.36 | 164.36 | 164.36 | 2,923,555 | -0.88(-0.53%) |
Feb 11, 2016 | 168.82 | 169.68 | 162.42 | 165.24 | 3,322,190 | -5.40(-3.16%) |
Feb 10, 2016 | 172.28 | 173.42 | 170.38 | 170.64 | 2,178,992 | -1.62(-0.94%) |
Feb 09, 2016 | 169.97 | 173.33 | 169.27 | 172.26 | 2,484,413 | +1.16(+0.68%) |
Feb 08, 2016 | 166.95 | 171.59 | 166.93 | 171.10 | 3,137,240 | +2.07(+1.22%) |
Feb 05, 2016 | 167.76 | 169.54 | 167.14 | 169.03 | 2,372,716 | +1.38(+0.82%) |
Feb 04, 2016 | 169.48 | 170.18 | 166.91 | 167.65 | 2,041,488 | -2.16(-1.27%) |
Feb 03, 2016 | 169.08 | 170.39 | 167.59 | 169.82 | 2,797,492 | +1.97(+1.17%) |
Feb 02, 2016 | 167.09 | 168.27 | 165.60 | 167.85 | 1,974,161 | +0.52(+0.31%) |