Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 208.59 | 213.10 | 206.22 | 207.24 | 937,060 | -1.46(-0.70%) |
Oct 30, 2017 | 205.80 | 210.10 | 205.80 | 208.69 | 739,980 | +1.89(+0.92%) |
Oct 27, 2017 | 204.74 | 208.75 | 202.61 | 206.80 | 612,219 | +1.75(+0.85%) |
Oct 26, 2017 | 204.22 | 206.09 | 202.39 | 205.05 | 425,647 | +1.75(+0.86%) |
Oct 25, 2017 | 203.85 | 207.77 | 202.27 | 203.30 | 615,326 | -1.17(-0.57%) |
Oct 24, 2017 | 205.56 | 207.72 | 203.67 | 204.47 | 563,749 | -1.37(-0.67%) |
Oct 23, 2017 | 206.83 | 206.83 | 204.84 | 205.84 | 337,083 | -0.72(-0.35%) |
Oct 20, 2017 | 208.85 | 209.06 | 205.74 | 206.56 | 460,916 | -0.51(-0.24%) |
Oct 19, 2017 | 204.73 | 207.25 | 204.40 | 207.06 | 272,626 | +1.96(+0.96%) |
Oct 18, 2017 | 206.93 | 207.26 | 204.32 | 205.10 | 371,090 | -1.22(-0.59%) |
Oct 17, 2017 | 208.75 | 208.75 | 205.24 | 206.32 | 503,895 | -1.50(-0.72%) |
Oct 16, 2017 | 209.43 | 210.46 | 207.53 | 207.82 | 644,409 | -2.09(-0.99%) |
Oct 13, 2017 | 198.99 | 213.47 | 198.99 | 209.91 | 1,070,204 | +11.96(+6.04%) |
Oct 12, 2017 | 194.70 | 198.69 | 194.70 | 197.95 | 663,983 | +3.75(+1.93%) |
Oct 11, 2017 | 195.96 | 196.18 | 192.90 | 194.20 | 646,207 | -1.97(-1.01%) |
Oct 10, 2017 | 197.24 | 198.40 | 196.12 | 196.17 | 435,736 | -1.09(-0.55%) |
Oct 09, 2017 | 196.88 | 198.52 | 195.50 | 197.26 | 393,861 | +0.88(+0.45%) |
Oct 06, 2017 | 198.36 | 199.11 | 196.08 | 196.38 | 357,556 | -1.52(-0.77%) |
Oct 05, 2017 | 197.75 | 199.35 | 197.25 | 197.90 | 515,971 | -0.83(-0.42%) |
Oct 04, 2017 | 200.30 | 200.87 | 198.60 | 198.73 | 453,726 | -1.41(-0.71%) |
Oct 03, 2017 | 199.47 | 200.77 | 198.50 | 200.14 | 472,460 | +0.03(+0.02%) |
Oct 02, 2017 | 198.29 | 201.14 | 195.94 | 200.11 | 641,661 | +0.78(+0.39%) |
Sep 29, 2017 | 195.12 | 200.25 | 194.35 | 199.33 | 760,555 | +4.81(+2.47%) |
Sep 28, 2017 | 192.86 | 195.91 | 191.81 | 194.52 | 678,185 | +1.57(+0.81%) |
Sep 27, 2017 | 194.87 | 192.85 | 192.95 | 843,311 | +0.71(+0.37%) | |
Sep 26, 2017 | 193.95 | 194.62 | 189.43 | 192.24 | 1,018,218 | -3.20(-1.64%) |
Sep 25, 2017 | 196.72 | 198.60 | 195.12 | 195.44 | 615,241 | -2.03(-1.03%) |
Sep 22, 2017 | 197.51 | 198.42 | 195.67 | 197.47 | 392,053 | -0.91(-0.46%) |
Sep 21, 2017 | 196.59 | 199.56 | 196.38 | 198.38 | 489,209 | +2.16(+1.10%) |
Sep 20, 2017 | 197.06 | 197.36 | 193.39 | 196.21 | 742,949 | -0.93(-0.47%) |
Sep 19, 2017 | 197.58 | 199.91 | 196.57 | 197.14 | 687,162 | -0.69(-0.35%) |
Sep 18, 2017 | 202.48 | 203.20 | 197.40 | 197.83 | 554,083 | -4.35(-2.15%) |
Sep 15, 2017 | 200.38 | 202.35 | 199.48 | 202.18 | 618,887 | +2.07(+1.03%) |
Sep 14, 2017 | 203.64 | 203.64 | 198.13 | 200.11 | 639,660 | -3.52(-1.73%) |
Sep 13, 2017 | 202.44 | 204.33 | 200.33 | 203.63 | 550,549 | +0.06(+0.03%) |
Sep 12, 2017 | 202.44 | 205.06 | 200.03 | 203.57 | 748,427 | +1.13(+0.56%) |
Sep 11, 2017 | 211.36 | 214.01 | 201.38 | 202.44 | 1,629,177 | +8.27(+4.26%) |
Sep 08, 2017 | 184.94 | 197.83 | 182.60 | 194.17 | 1,794,725 | +9.20(+4.97%) |
Sep 07, 2017 | 198.38 | 198.39 | 183.45 | 184.97 | 1,370,877 | -13.47(-6.79%) |
Sep 06, 2017 | 201.67 | 204.09 | 198.28 | 198.45 | 1,370,403 | -3.33(-1.65%) |
Sep 05, 2017 | 214.81 | 214.81 | 200.79 | 201.77 | 1,161,534 | -15.00(-6.92%) |
Sep 01, 2017 | 219.38 | 220.67 | 216.24 | 216.78 | 619,489 | -2.49(-1.13%) |
Aug 31, 2017 | 218.62 | 219.71 | 217.27 | 219.26 | 609,156 | +0.63(+0.29%) |
Aug 30, 2017 | 218.77 | 220.50 | 217.92 | 218.63 | 466,903 | -0.64(-0.29%) |
Aug 29, 2017 | 218.71 | 220.09 | 217.76 | 219.27 | 565,517 | -0.35(-0.16%) |
Aug 28, 2017 | 224.80 | 224.82 | 218.64 | 219.62 | 670,873 | -6.38(-2.82%) |
Aug 25, 2017 | 223.62 | 226.30 | 223.39 | 226.00 | 347,734 | +2.28(+1.02%) |
Aug 24, 2017 | 228.21 | 228.49 | 222.91 | 223.72 | 425,577 | -4.50(-1.97%) |
Aug 23, 2017 | 228.89 | 230.76 | 228.05 | 228.22 | 224,261 | -0.77(-0.34%) |
Aug 22, 2017 | 228.09 | 228.99 | 227.72 | 228.99 | 293,186 | +1.05(+0.46%) |
Aug 21, 2017 | 228.52 | 228.67 | 227.12 | 227.94 | 247,755 | -0.48(-0.21%) |
Aug 18, 2017 | 227.30 | 228.60 | 226.95 | 228.42 | 759,384 | +0.45(+0.20%) |
Aug 17, 2017 | 231.62 | 232.09 | 227.68 | 227.96 | 341,522 | -3.83(-1.65%) |
Aug 16, 2017 | 233.19 | 234.17 | 231.00 | 231.79 | 262,705 | -0.43(-0.19%) |
Aug 15, 2017 | 234.13 | 235.29 | 231.34 | 232.23 | 297,727 | -1.33(-0.57%) |
Aug 14, 2017 | 231.26 | 233.57 | 231.06 | 233.56 | 265,843 | +3.36(+1.46%) |
Aug 11, 2017 | 234.04 | 234.19 | 230.01 | 230.20 | 251,695 | -3.67(-1.57%) |
Aug 10, 2017 | 233.19 | 234.22 | 232.62 | 233.87 | 381,096 | +0.50(+0.22%) |
Aug 09, 2017 | 230.37 | 233.46 | 230.03 | 233.37 | 287,510 | +2.20(+0.95%) |
Aug 08, 2017 | 230.42 | 231.22 | 229.96 | 231.17 | 333,508 | +0.52(+0.23%) |
Aug 07, 2017 | 231.24 | 229.79 | 230.65 | 270,676 | -0.07(-0.03%) | |
Aug 04, 2017 | 232.05 | 232.25 | 229.32 | 230.72 | 243,770 | -0.34(-0.15%) |
Aug 03, 2017 | 230.13 | 231.75 | 229.67 | 231.06 | 245,824 | +0.62(+0.27%) |
Aug 02, 2017 | 229.14 | 231.76 | 228.43 | 230.43 | 319,499 | +1.17(+0.51%) |
Aug 01, 2017 | 229.47 | 230.13 | 227.51 | 229.26 | 453,384 | +1.39(+0.61%) |
Jul 31, 2017 | 225.85 | 228.62 | 225.85 | 227.87 | 354,478 | +2.20(+0.97%) |
Jul 28, 2017 | 225.38 | 226.27 | 224.20 | 225.67 | 360,634 | +0.29(+0.13%) |
Jul 27, 2017 | 225.42 | 225.67 | 223.26 | 225.38 | 445,880 | -0.43(-0.19%) |
Jul 26, 2017 | 231.72 | 231.72 | 225.65 | 225.81 | 600,365 | -5.83(-2.52%) |
Jul 25, 2017 | 236.87 | 240.70 | 228.63 | 231.64 | 763,396 | -3.81(-1.62%) |
Jul 24, 2017 | 235.12 | 237.56 | 233.85 | 235.45 | 521,059 | +0.87(+0.37%) |
Jul 21, 2017 | 233.24 | 234.79 | 232.73 | 234.58 | 400,559 | +0.88(+0.38%) |
Jul 20, 2017 | 233.38 | 234.32 | 232.52 | 233.71 | 460,524 | +0.06(+0.03%) |
Jul 19, 2017 | 232.91 | 235.18 | 232.16 | 233.64 | 564,063 | +1.49(+0.64%) |
Jul 18, 2017 | 228.70 | 233.10 | 228.12 | 232.16 | 556,817 | +2.14(+0.93%) |
Jul 17, 2017 | 228.05 | 230.54 | 226.80 | 230.01 | 314,467 | +0.96(+0.42%) |
Jul 14, 2017 | 228.63 | 229.22 | 227.46 | 229.05 | 331,445 | -0.07(-0.03%) |
Jul 13, 2017 | 228.95 | 229.53 | 227.44 | 229.12 | 369,095 | +0.96(+0.42%) |
Jul 12, 2017 | 227.53 | 229.80 | 227.02 | 228.16 | 357,790 | +0.42(+0.18%) |
Jul 11, 2017 | 231.25 | 231.25 | 225.95 | 227.74 | 602,354 | -2.90(-1.26%) |
Jul 10, 2017 | 227.97 | 231.91 | 227.71 | 230.64 | 550,086 | +2.06(+0.90%) |
Jul 07, 2017 | 228.21 | 229.33 | 226.70 | 228.58 | 324,097 | +1.64(+0.72%) |
Jul 06, 2017 | 227.96 | 228.51 | 226.58 | 226.94 | 504,429 | -1.24(-0.54%) |
Jul 05, 2017 | 229.96 | 230.74 | 227.85 | 228.18 | 602,507 | -1.04(-0.45%) |
Jul 03, 2017 | 221.97 | 233.07 | 221.39 | 229.22 | 603,260 | +8.13(+3.68%) |
Jun 30, 2017 | 221.50 | 222.07 | 219.19 | 221.09 | 492,202 | -0.50(-0.22%) |
Jun 29, 2017 | 222.50 | 222.54 | 220.42 | 221.59 | 398,529 | +0.08(+0.04%) |
Jun 28, 2017 | 221.01 | 222.33 | 220.30 | 221.51 | 612,646 | +1.44(+0.66%) |
Jun 27, 2017 | 220.83 | 221.06 | 218.99 | 220.07 | 409,829 | -0.64(-0.29%) |
Jun 26, 2017 | 221.35 | 222.58 | 220.30 | 220.71 | 344,404 | +0.15(+0.07%) |
Jun 23, 2017 | 223.38 | 223.38 | 220.03 | 220.56 | 541,035 | -2.40(-1.08%) |
Jun 22, 2017 | 222.75 | 224.23 | 221.75 | 222.96 | 424,824 | +0.14(+0.06%) |
Jun 21, 2017 | 221.32 | 223.22 | 220.61 | 222.82 | 425,904 | +1.49(+0.67%) |
Jun 20, 2017 | 222.97 | 223.97 | 220.18 | 221.33 | 370,525 | -2.14(-0.96%) |
Jun 19, 2017 | 223.33 | 225.74 | 223.11 | 223.47 | 561,796 | +1.50(+0.68%) |
Jun 16, 2017 | 219.78 | 222.30 | 218.50 | 221.96 | 8,732,715 | +3.04(+1.39%) |
Jun 15, 2017 | 217.52 | 219.76 | 217.35 | 218.92 | 552,309 | -0.25(-0.11%) |
Jun 14, 2017 | 220.70 | 221.82 | 218.32 | 219.18 | 450,646 | -2.50(-1.13%) |
Jun 13, 2017 | 224.06 | 224.06 | 221.04 | 221.68 | 569,423 | -2.48(-1.11%) |
Jun 12, 2017 | 221.95 | 224.47 | 221.33 | 224.16 | 290,908 | +2.22(+1.00%) |
Jun 09, 2017 | 220.86 | 222.71 | 220.16 | 221.95 | 290,972 | +2.08(+0.95%) |
Jun 08, 2017 | 218.72 | 221.01 | 218.19 | 219.86 | 334,661 | +0.64(+0.29%) |
Jun 07, 2017 | 218.46 | 219.71 | 218.29 | 219.22 | 235,705 | +0.30(+0.14%) |
Jun 06, 2017 | 219.57 | 220.82 | 218.53 | 218.91 | 253,704 | -1.74(-0.79%) |
Jun 05, 2017 | 221.98 | 222.30 | 220.40 | 220.65 | 223,886 | -1.26(-0.57%) |
Jun 02, 2017 | 221.59 | 222.26 | 220.37 | 221.91 | 225,063 | -0.06(-0.03%) |
Jun 01, 2017 | 221.57 | 222.35 | 220.10 | 221.97 | 317,620 | +0.83(+0.37%) |
May 31, 2017 | 217.18 | 221.15 | 215.48 | 221.15 | 827,093 | +5.54(+2.57%) |
May 30, 2017 | 214.54 | 216.07 | 213.30 | 215.61 | 259,833 | -0.34(-0.16%) |
May 26, 2017 | 215.17 | 216.02 | 214.08 | 215.94 | 218,739 | +0.78(+0.36%) |
May 25, 2017 | 213.72 | 215.49 | 213.46 | 215.16 | 294,681 | +1.22(+0.57%) |
May 24, 2017 | 213.89 | 214.27 | 212.56 | 213.94 | 351,363 | +1.15(+0.54%) |
May 23, 2017 | 211.37 | 213.00 | 208.68 | 212.80 | 279,766 | +1.99(+0.94%) |
May 22, 2017 | 210.19 | 211.61 | 209.69 | 210.81 | 427,797 | +0.03(+0.01%) |
May 19, 2017 | 210.26 | 213.82 | 209.71 | 210.78 | 312,093 | +0.08(+0.04%) |
May 18, 2017 | 208.16 | 211.95 | 207.66 | 210.71 | 287,357 | +1.90(+0.91%) |
May 17, 2017 | 211.30 | 211.09 | 207.51 | 208.80 | 223,476 | -2.50(-1.18%) |
May 16, 2017 | 211.59 | 212.54 | 209.45 | 211.30 | 324,401 | -0.14(-0.07%) |
May 15, 2017 | 211.80 | 212.69 | 210.93 | 211.44 | 225,813 | +0.65(+0.31%) |
May 12, 2017 | 210.56 | 212.00 | 210.34 | 210.79 | 227,475 | -0.41(-0.19%) |
May 11, 2017 | 209.37 | 212.13 | 209.19 | 211.20 | 289,380 | +0.36(+0.17%) |
May 10, 2017 | 209.57 | 211.42 | 209.28 | 210.84 | 255,779 | +0.81(+0.39%) |
May 09, 2017 | 213.49 | 214.00 | 209.45 | 210.02 | 303,263 | -2.71(-1.27%) |
May 08, 2017 | 212.70 | 214.16 | 211.60 | 212.73 | 248,166 | -0.20(-0.09%) |
May 05, 2017 | 214.26 | 215.10 | 212.87 | 212.93 | 284,661 | -1.69(-0.79%) |
May 04, 2017 | 215.66 | 215.99 | 213.29 | 214.62 | 318,352 | -0.26(-0.12%) |
May 03, 2017 | 214.82 | 215.36 | 213.09 | 214.88 | 259,788 | +0.60(+0.28%) |
May 02, 2017 | 215.41 | 217.22 | 214.03 | 214.28 | 302,052 | -2.02(-0.93%) |
May 01, 2017 | 218.53 | 220.32 | 215.22 | 216.30 | 231,434 | -1.19(-0.55%) |
Apr 28, 2017 | 218.38 | 219.65 | 216.65 | 217.50 | 330,534 | -1.90(-0.87%) |
Apr 27, 2017 | 221.02 | 221.90 | 219.05 | 219.40 | 465,759 | -2.59(-1.17%) |
Apr 26, 2017 | 218.94 | 223.19 | 218.64 | 221.99 | 568,639 | +4.31(+1.98%) |
Apr 25, 2017 | 211.87 | 218.58 | 208.91 | 217.68 | 996,246 | +10.84(+5.24%) |
Apr 24, 2017 | 204.10 | 207.38 | 203.60 | 206.84 | 835,724 | +4.88(+2.42%) |
Apr 21, 2017 | 202.99 | 203.40 | 201.95 | 201.96 | 242,482 | -1.05(-0.52%) |
Apr 20, 2017 | 201.29 | 203.47 | 200.68 | 203.01 | 161,503 | +1.50(+0.75%) |
Apr 19, 2017 | 202.45 | 202.61 | 200.93 | 201.51 | 208,034 | -0.61(-0.30%) |
Apr 18, 2017 | 201.46 | 202.70 | 201.41 | 202.12 | 155,467 | -0.56(-0.28%) |
Apr 17, 2017 | 199.08 | 203.05 | 199.08 | 202.68 | 182,932 | +3.40(+1.70%) |
Apr 13, 2017 | 202.29 | 202.80 | 199.19 | 199.28 | 284,303 | -2.35(-1.17%) |
Apr 12, 2017 | 203.07 | 203.07 | 201.17 | 201.63 | 170,599 | -0.86(-0.43%) |
Apr 11, 2017 | 201.68 | 203.40 | 200.69 | 202.50 | 168,811 | +0.60(+0.30%) |
Apr 10, 2017 | 200.90 | 202.61 | 200.50 | 201.90 | 149,078 | +0.90(+0.45%) |
Apr 07, 2017 | 201.25 | 202.72 | 200.99 | 201.00 | 274,189 | -0.88(-0.44%) |
Apr 06, 2017 | 201.81 | 202.42 | 199.97 | 201.88 | 352,004 | -0.14(-0.07%) |
Apr 05, 2017 | 203.82 | 204.22 | 201.56 | 202.02 | 216,288 | -2.00(-0.98%) |
Apr 04, 2017 | 201.95 | 204.35 | 201.95 | 204.02 | 174,322 | +2.00(+0.99%) |
Apr 03, 2017 | 202.75 | 203.87 | 201.29 | 202.02 | 262,532 | -0.01(-0.00%) |
Mar 31, 2017 | 202.50 | 203.64 | 201.97 | 202.03 | 202,059 | -0.93(-0.46%) |
Mar 30, 2017 | 201.46 | 203.39 | 200.70 | 202.96 | 164,647 | +1.26(+0.63%) |
Mar 29, 2017 | 201.58 | 202.56 | 200.94 | 201.70 | 174,251 | -0.33(-0.16%) |
Mar 28, 2017 | 199.89 | 202.79 | 199.84 | 202.03 | 276,892 | +1.76(+0.88%) |
Mar 27, 2017 | 200.08 | 201.22 | 199.55 | 200.27 | 191,005 | -1.41(-0.70%) |
Mar 24, 2017 | 202.24 | 204.10 | 201.11 | 201.68 | 145,948 | -0.55(-0.27%) |
Mar 23, 2017 | 202.54 | 203.21 | 201.81 | 202.23 | 148,828 | -0.34(-0.17%) |
Mar 22, 2017 | 201.75 | 203.02 | 201.24 | 202.56 | 213,933 | +0.83(+0.41%) |
Mar 21, 2017 | 204.05 | 204.05 | 201.37 | 201.74 | 197,273 | -1.47(-0.72%) |
Mar 20, 2017 | 203.97 | 204.25 | 202.71 | 203.21 | 148,272 | -0.71(-0.35%) |
Mar 17, 2017 | 203.63 | 204.33 | 202.23 | 203.91 | 307,889 | +0.28(+0.14%) |
Mar 16, 2017 | 204.26 | 204.27 | 202.48 | 203.64 | 196,269 | -0.53(-0.26%) |
Mar 15, 2017 | 203.03 | 204.26 | 202.19 | 204.16 | 224,850 | +1.36(+0.67%) |
Mar 14, 2017 | 202.31 | 202.98 | 201.94 | 202.81 | 137,483 | -0.25(-0.12%) |
Mar 13, 2017 | 203.15 | 203.59 | 202.36 | 203.06 | 266,491 | +0.01(+0.00%) |
Mar 10, 2017 | 201.13 | 203.36 | 201.10 | 203.05 | 282,368 | +1.94(+0.97%) |
Mar 09, 2017 | 201.27 | 202.01 | 200.22 | 201.10 | 165,349 | -0.27(-0.13%) |
Mar 08, 2017 | 200.25 | 202.19 | 200.25 | 201.37 | 249,158 | +1.40(+0.70%) |
Mar 07, 2017 | 200.46 | 200.63 | 199.51 | 199.97 | 456,464 | -1.06(-0.53%) |
Mar 06, 2017 | 203.07 | 203.07 | 200.98 | 201.04 | 244,945 | -1.48(-0.73%) |
Mar 03, 2017 | 203.80 | 204.87 | 202.04 | 202.51 | 232,914 | -1.34(-0.66%) |
Mar 02, 2017 | 204.89 | 205.61 | 203.62 | 203.85 | 318,349 | -1.69(-0.82%) |
Mar 01, 2017 | 204.01 | 206.72 | 202.84 | 205.55 | 333,133 | +3.45(+1.71%) |
Feb 28, 2017 | 200.51 | 202.25 | 200.24 | 202.10 | 391,418 | +1.81(+0.91%) |
Feb 27, 2017 | 201.93 | 201.93 | 200.25 | 200.29 | 193,955 | -1.72(-0.85%) |
Feb 24, 2017 | 201.49 | 203.87 | 201.05 | 202.01 | 225,828 | -0.30(-0.15%) |
Feb 23, 2017 | 202.69 | 203.24 | 201.65 | 202.31 | 225,043 | +0.40(+0.20%) |
Feb 22, 2017 | 200.37 | 202.31 | 199.99 | 201.90 | 286,655 | +0.83(+0.41%) |
Feb 21, 2017 | 202.48 | 203.01 | 200.71 | 201.07 | 287,385 | -1.01(-0.50%) |
Feb 17, 2017 | 202.08 | 202.08 | 202.08 | 0 | -0.34(-0.17%) | |
Feb 16, 2017 | 201.08 | 203.18 | 201.00 | 202.42 | 320,020 | +1.20(+0.60%) |
Feb 15, 2017 | 200.62 | 201.49 | 199.13 | 201.22 | 232,324 | +0.46(+0.23%) |
Feb 14, 2017 | 199.06 | 201.50 | 199.06 | 200.75 | 338,347 | +0.42(+0.21%) |
Feb 13, 2017 | 197.91 | 200.66 | 197.66 | 200.33 | 240,139 | +2.04(+1.03%) |
Feb 10, 2017 | 197.73 | 198.55 | 197.06 | 198.29 | 340,245 | +0.79(+0.40%) |
Feb 09, 2017 | 195.78 | 197.50 | 195.66 | 197.50 | 430,701 | +0.28(+0.14%) |
Feb 08, 2017 | 195.78 | 197.64 | 195.65 | 197.22 | 385,199 | +1.38(+0.71%) |
Feb 07, 2017 | 191.56 | 197.66 | 191.56 | 195.84 | 781,991 | +4.94(+2.59%) |
Feb 06, 2017 | 191.20 | 191.58 | 188.81 | 190.89 | 336,182 | +0.42(+0.22%) |
Feb 03, 2017 | 192.08 | 194.07 | 189.67 | 190.47 | 299,527 | -0.50(-0.26%) |
Feb 02, 2017 | 189.17 | 192.07 | 188.93 | 190.97 | 417,809 | +2.31(+1.23%) |
Feb 01, 2017 | 189.37 | 191.50 | 188.28 | 188.66 | 369,008 | -0.37(-0.20%) |
Jan 31, 2017 | 190.02 | 190.66 | 188.38 | 189.03 | 343,813 | -0.44(-0.23%) |
Jan 30, 2017 | 188.91 | 190.30 | 187.67 | 189.47 | 176,649 | -0.58(-0.31%) |
Jan 27, 2017 | 190.34 | 190.94 | 189.10 | 190.05 | 122,260 | -0.64(-0.33%) |
Jan 26, 2017 | 189.70 | 190.69 | 188.04 | 190.69 | 323,707 | +1.69(+0.89%) |
Jan 25, 2017 | 188.81 | 189.53 | 187.70 | 189.00 | 238,134 | +1.31(+0.70%) |
Jan 24, 2017 | 188.54 | 188.99 | 186.99 | 187.70 | 241,287 | -0.66(-0.35%) |
Jan 23, 2017 | 187.73 | 188.61 | 186.95 | 188.36 | 173,239 | +0.46(+0.24%) |
Jan 20, 2017 | 189.08 | 189.24 | 187.45 | 187.90 | 265,220 | -0.66(-0.35%) |
Jan 19, 2017 | 190.52 | 191.75 | 187.59 | 188.56 | 219,357 | -1.54(-0.81%) |
Jan 18, 2017 | 187.99 | 190.87 | 187.22 | 190.10 | 390,084 | +2.84(+1.52%) |
Jan 17, 2017 | 187.08 | 189.84 | 186.69 | 187.26 | 278,861 | -1.19(-0.63%) |
Jan 13, 2017 | 188.44 | 188.44 | 188.44 | 0 | -0.46(-0.24%) | |
Jan 12, 2017 | 188.33 | 189.28 | 187.34 | 188.90 | 312,848 | -0.27(-0.14%) |
Jan 11, 2017 | 188.72 | 189.50 | 187.46 | 189.17 | 319,053 | +0.58(+0.31%) |
Jan 10, 2017 | 187.13 | 188.73 | 186.52 | 188.59 | 323,316 | +2.11(+1.13%) |
Jan 09, 2017 | 188.21 | 188.22 | 186.22 | 186.48 | 345,110 | -1.59(-0.85%) |
Jan 06, 2017 | 187.19 | 188.51 | 185.51 | 188.07 | 280,672 | +0.89(+0.48%) |
Jan 05, 2017 | 187.22 | 188.52 | 186.65 | 187.18 | 272,517 | -0.02(-0.01%) |
Jan 04, 2017 | 186.47 | 188.10 | 185.56 | 187.20 | 307,318 | +1.51(+0.81%) |
Jan 03, 2017 | 187.21 | 188.13 | 184.57 | 185.69 | 269,597 | -0.31(-0.17%) |
Dec 30, 2016 | 185.99 | 185.99 | 185.99 | 0 | +0.24(+0.13%) | |
Dec 29, 2016 | 185.37 | 186.52 | 185.31 | 185.75 | 147,526 | +0.46(+0.25%) |
Dec 28, 2016 | 187.64 | 187.64 | 185.01 | 185.29 | 142,076 | -1.57(-0.84%) |
Dec 27, 2016 | 187.10 | 187.71 | 186.19 | 186.86 | 131,346 | -0.04(-0.02%) |
Dec 23, 2016 | 186.91 | 186.91 | 186.91 | 0 | +0.20(+0.11%) | |
Dec 22, 2016 | 186.66 | 186.82 | 185.28 | 186.71 | 189,907 | +0.65(+0.35%) |
Dec 21, 2016 | 185.86 | 186.67 | 185.52 | 186.06 | 237,272 | -0.50(-0.27%) |
Dec 20, 2016 | 188.55 | 188.55 | 185.85 | 186.56 | 243,487 | -1.13(-0.60%) |
Dec 19, 2016 | 184.57 | 187.80 | 183.46 | 187.70 | 528,772 | +3.51(+1.90%) |
Dec 16, 2016 | 183.94 | 185.67 | 182.83 | 184.19 | 1,432,174 | +0.73(+0.40%) |
Dec 15, 2016 | 185.88 | 186.98 | 183.34 | 183.46 | 650,215 | -2.75(-1.48%) |
Dec 14, 2016 | 186.58 | 188.67 | 185.27 | 186.21 | 475,695 | -0.15(-0.08%) |
Dec 13, 2016 | 187.58 | 187.89 | 186.06 | 186.35 | 450,319 | -0.46(-0.24%) |
Dec 12, 2016 | 183.69 | 186.91 | 183.64 | 186.81 | 415,912 | +2.56(+1.39%) |
Dec 09, 2016 | 183.12 | 184.69 | 182.32 | 184.25 | 310,513 | +0.92(+0.50%) |
Dec 08, 2016 | 182.82 | 183.41 | 180.99 | 183.33 | 585,888 | +1.39(+0.77%) |
Dec 07, 2016 | 180.29 | 181.96 | 180.06 | 181.94 | 369,291 | +0.73(+0.40%) |
Dec 06, 2016 | 179.74 | 181.47 | 178.83 | 181.21 | 479,722 | +1.08(+0.60%) |
Dec 05, 2016 | 181.07 | 181.22 | 178.71 | 180.12 | 529,413 | -0.33(-0.18%) |
Dec 02, 2016 | 181.89 | 182.12 | 180.05 | 180.45 | 273,333 | -0.57(-0.31%) |
Dec 01, 2016 | 181.43 | 182.78 | 180.93 | 181.02 | 268,071 | +0.05(+0.03%) |
Nov 30, 2016 | 182.19 | 182.47 | 180.43 | 180.97 | 491,172 | -1.17(-0.64%) |
Nov 29, 2016 | 179.45 | 182.44 | 179.06 | 182.13 | 402,544 | +2.79(+1.56%) |
Nov 28, 2016 | 178.60 | 180.57 | 177.57 | 179.34 | 363,562 | +0.65(+0.37%) |
Nov 25, 2016 | 179.00 | 179.75 | 178.20 | 178.69 | 160,028 | -0.44(-0.25%) |
Nov 23, 2016 | 179.13 | 179.13 | 179.13 | 0 | +1.00(+0.56%) | |
Nov 22, 2016 | 180.53 | 181.09 | 177.88 | 178.13 | 580,591 | -2.03(-1.13%) |
Nov 21, 2016 | 180.88 | 183.41 | 179.47 | 180.17 | 314,882 | -0.51(-0.28%) |
Nov 18, 2016 | 181.92 | 182.38 | 180.64 | 180.68 | 308,768 | -1.18(-0.65%) |
Nov 17, 2016 | 182.05 | 183.56 | 181.24 | 181.86 | 402,702 | -0.18(-0.10%) |
Nov 16, 2016 | 181.20 | 182.43 | 180.02 | 182.04 | 363,640 | +0.86(+0.47%) |
Nov 15, 2016 | 182.99 | 183.36 | 180.26 | 181.18 | 282,461 | +0.00(+0.00%) |
Nov 14, 2016 | 181.98 | 183.51 | 180.76 | 181.18 | 391,384 | +0.46(+0.26%) |
Nov 11, 2016 | 179.08 | 180.75 | 178.26 | 180.72 | 351,903 | +1.73(+0.96%) |
Nov 10, 2016 | 178.55 | 179.37 | 177.37 | 179.00 | 471,405 | +1.39(+0.78%) |
Nov 09, 2016 | 177.59 | 178.15 | 176.08 | 177.60 | 308,570 | -0.04(-0.02%) |
Nov 08, 2016 | 176.37 | 178.37 | 175.85 | 177.65 | 356,396 | +0.71(+0.40%) |
Nov 07, 2016 | 176.24 | 177.32 | 176.11 | 176.94 | 277,721 | +1.41(+0.80%) |
Nov 04, 2016 | 175.74 | 177.00 | 175.16 | 175.53 | 325,768 | -0.27(-0.15%) |
Nov 03, 2016 | 175.56 | 177.82 | 174.99 | 175.79 | 488,657 | +0.93(+0.53%) |
Nov 02, 2016 | 174.16 | 175.04 | 172.99 | 174.86 | 488,296 | +0.71(+0.41%) |