Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 237.03 | 245.00 | 232.01 | 232.10 | 4,263 | -3.70(-1.57%) |
Oct 30, 2017 | 241.72 | 241.72 | 232.16 | 235.80 | 2,500 | -0.20(-0.08%) |
Oct 27, 2017 | 246.40 | 246.40 | 233.50 | 236.00 | 6,783 | -1.00(-0.42%) |
Oct 26, 2017 | 230.30 | 248.00 | 230.30 | 237.00 | 8,563 | +6.30(+2.73%) |
Oct 25, 2017 | 228.00 | 231.85 | 223.65 | 230.70 | 4,126 | +0.44(+0.19%) |
Oct 24, 2017 | 230.26 | 230.26 | 230.26 | 230.26 | 691 | +0.01(+0.00%) |
Oct 23, 2017 | 235.00 | 235.00 | 225.00 | 230.25 | 3,672 | -9.93(-4.13%) |
Oct 20, 2017 | 228.51 | 240.18 | 228.16 | 240.18 | 1,143 | +13.96(+6.17%) |
Oct 19, 2017 | 224.00 | 226.22 | 224.00 | 226.22 | 687 | -2.11(-0.92%) |
Oct 18, 2017 | 217.67 | 233.77 | 217.67 | 228.33 | 559 | -3.67(-1.58%) |
Oct 17, 2017 | 230.99 | 232.00 | 230.99 | 232.00 | 814 | +1.59(+0.69%) |
Oct 13, 2017 | 230.41 | 230.41 | 230.41 | 297 | -0.49(-0.21%) | |
Oct 12, 2017 | 230.99 | 230.99 | 230.99 | 230.90 | 1,329 | +11.50(+5.24%) |
Oct 11, 2017 | 229.41 | 229.41 | 219.40 | 219.40 | 860 | -10.59(-4.60%) |
Oct 10, 2017 | 222.61 | 230.00 | 222.61 | 229.99 | 734 | +0.13(+0.06%) |
Oct 09, 2017 | 229.99 | 230.00 | 229.86 | 229.86 | 787 | +3.18(+1.40%) |
Oct 06, 2017 | 226.68 | 226.68 | 226.68 | 226.68 | 422 | +2.01(+0.89%) |
Oct 05, 2017 | 224.67 | 224.67 | 224.67 | 224.67 | 742 | -4.92(-2.14%) |
Oct 04, 2017 | 229.59 | 229.59 | 229.59 | 229.59 | 534 | +1.48(+0.65%) |
Oct 03, 2017 | 229.00 | 233.12 | 228.00 | 228.11 | 3,026 | -0.21(-0.09%) |
Oct 02, 2017 | 224.65 | 230.75 | 224.65 | 228.32 | 3,781 | +9.71(+4.44%) |
Sep 29, 2017 | 216.08 | 220.00 | 216.08 | 218.61 | 950 | -0.41(-0.19%) |
Sep 28, 2017 | 220.00 | 220.00 | 219.02 | 219.02 | 1,239 | +0.18(+0.08%) |
Sep 27, 2017 | 218.19 | 240.03 | 217.00 | 218.84 | 11,058 | -2.07(-0.94%) |
Sep 26, 2017 | 224.35 | 224.35 | 217.00 | 220.91 | 1,924 | +0.66(+0.30%) |
Sep 25, 2017 | 222.00 | 222.00 | 219.12 | 220.25 | 1,467 | +0.25(+0.11%) |
Sep 22, 2017 | 218.26 | 220.00 | 217.66 | 220.00 | 1,063 | +2.37(+1.09%) |
Sep 21, 2017 | 220.75 | 220.75 | 217.63 | 217.63 | 1,104 | -2.37(-1.08%) |
Sep 20, 2017 | 224.63 | 224.63 | 216.85 | 220.00 | 3,645 | -7.80(-3.42%) |
Sep 19, 2017 | 238.00 | 238.00 | 221.00 | 227.80 | 4,408 | -5.32(-2.28%) |
Sep 18, 2017 | 235.04 | 237.00 | 231.60 | 233.12 | 4,099 | +5.87(+2.58%) |
Sep 15, 2017 | 227.25 | 217.00 | 227.25 | 3,082 | +10.25(+4.72%) | |
Sep 14, 2017 | 221.65 | 224.21 | 216.75 | 217.00 | 1,974 | +3.47(+1.63%) |
Sep 13, 2017 | 213.77 | 214.33 | 213.53 | 213.53 | 1,094 | -1.77(-0.82%) |
Sep 12, 2017 | 211.00 | 215.76 | 211.00 | 215.30 | 1,217 | +2.66(+1.25%) |
Sep 11, 2017 | 212.64 | 212.64 | 212.64 | 212.64 | 840 | +2.02(+0.96%) |
Sep 06, 2017 | 210.62 | 210.62 | 210.62 | 620 | +4.32(+2.09%) | |
Sep 05, 2017 | 202.22 | 206.30 | 202.22 | 206.30 | 524 | -3.60(-1.72%) |
Aug 31, 2017 | 209.90 | 209.90 | 209.90 | 259 | +2.79(+1.35%) | |
Aug 30, 2017 | 207.11 | 207.11 | 207.11 | 207.11 | 401 | -3.49(-1.66%) |
Aug 29, 2017 | 210.60 | 210.60 | 210.60 | 210.60 | 491 | +0.08(+0.04%) |
Aug 28, 2017 | 206.65 | 210.52 | 206.55 | 210.52 | 562 | -1.48(-0.70%) |
Aug 25, 2017 | 208.00 | 212.00 | 206.00 | 212.00 | 1,038 | +2.14(+1.02%) |
Aug 24, 2017 | 210.00 | 210.00 | 209.86 | 209.86 | 766 | -0.14(-0.07%) |
Aug 23, 2017 | 210.00 | 210.00 | 208.00 | 210.00 | 5,431 | +0.24(+0.11%) |
Aug 22, 2017 | 210.00 | 210.00 | 207.00 | 209.76 | 1,291 | -6.04(-2.80%) |
Aug 21, 2017 | 215.80 | 215.80 | 215.80 | 215.80 | 558 | +10.10(+4.91%) |
Aug 18, 2017 | 203.25 | 205.70 | 203.25 | 205.70 | 1,342 | +0.05(+0.02%) |
Aug 17, 2017 | 206.26 | 207.41 | 201.94 | 205.65 | 1,637 | +0.55(+0.27%) |
Aug 16, 2017 | 205.10 | 205.10 | 205.10 | 205.10 | 798 | -5.35(-2.54%) |
Aug 15, 2017 | 207.88 | 210.45 | 207.87 | 210.45 | 1,260 | +3.97(+1.92%) |
Aug 14, 2017 | 205.97 | 207.10 | 205.97 | 206.48 | 1,402 | -2.87(-1.37%) |
Aug 11, 2017 | 203.57 | 211.90 | 202.84 | 209.35 | 1,760 | +6.25(+3.08%) |
Aug 10, 2017 | 205.00 | 205.00 | 203.10 | 203.10 | 916 | -1.14(-0.56%) |
Aug 09, 2017 | 205.00 | 205.00 | 202.34 | 204.24 | 9,529 | -0.15(-0.07%) |
Aug 08, 2017 | 204.39 | 204.39 | 204.39 | 204.39 | 1,512 | +1.57(+0.77%) |
Aug 07, 2017 | 201.00 | 202.82 | 201.00 | 202.82 | 524 | -1.27(-0.62%) |
Aug 04, 2017 | 199.00 | 205.00 | 199.00 | 204.09 | 3,298 | +3.46(+1.72%) |
Aug 03, 2017 | 204.00 | 204.00 | 195.00 | 200.63 | 6,956 | -1.99(-0.98%) |
Aug 02, 2017 | 205.00 | 205.00 | 202.62 | 202.62 | 1,523 | -1.63(-0.80%) |
Aug 01, 2017 | 206.50 | 206.50 | 204.25 | 204.25 | 997 | -0.55(-0.27%) |
Jul 31, 2017 | 207.66 | 207.66 | 204.80 | 204.80 | 2,976 | -2.51(-1.21%) |
Jul 28, 2017 | 207.31 | 207.31 | 207.31 | 207.31 | 805 | +0.51(+0.25%) |
Jul 27, 2017 | 208.00 | 209.00 | 206.80 | 206.80 | 1,406 | -1.09(-0.52%) |
Jul 26, 2017 | 210.00 | 210.00 | 207.89 | 207.89 | 3,004 | -4.01(-1.89%) |
Jul 25, 2017 | 210.73 | 214.40 | 208.25 | 211.90 | 4,184 | +1.70(+0.81%) |
Jul 24, 2017 | 210.20 | 210.20 | 210.20 | 210.20 | 324 | +1.57(+0.75%) |
Jul 21, 2017 | 210.00 | 210.00 | 208.63 | 208.63 | 3,339 | -3.63(-1.71%) |
Jul 20, 2017 | 212.26 | 212.26 | 212.26 | 212.26 | 506 | +4.26(+2.05%) |
Jul 19, 2017 | 206.21 | 208.00 | 206.21 | 208.00 | 1,242 | -2.00(-0.95%) |
Jul 18, 2017 | 206.40 | 210.00 | 205.41 | 210.00 | 1,635 | +1.40(+0.67%) |
Jul 17, 2017 | 208.86 | 211.00 | 208.60 | 208.60 | 1,434 | +2.88(+1.40%) |
Jul 14, 2017 | 209.00 | 209.00 | 202.81 | 205.72 | 732 | -0.28(-0.14%) |
Jul 12, 2017 | 206.00 | 206.00 | 206.00 | 599 | +1.52(+0.74%) | |
Jul 11, 2017 | 204.79 | 204.79 | 204.48 | 204.48 | 714 | -2.62(-1.27%) |
Jul 10, 2017 | 207.10 | 207.10 | 207.10 | 207.10 | 362 | -1.20(-0.58%) |
Jul 07, 2017 | 208.30 | 208.30 | 208.30 | 208.30 | 508 | +3.20(+1.56%) |
Jul 06, 2017 | 206.02 | 206.02 | 205.10 | 205.10 | 1,162 | -2.75(-1.32%) |
Jul 05, 2017 | 207.50 | 208.45 | 206.10 | 207.85 | 1,300 | +0.68(+0.33%) |
Jul 03, 2017 | 207.17 | 207.17 | 207.17 | 207.17 | 596 | -2.77(-1.32%) |
Jun 29, 2017 | 209.94 | 209.94 | 209.94 | 286 | +2.73(+1.32%) | |
Jun 28, 2017 | 207.21 | 207.21 | 207.21 | 207.21 | 651 | -2.79(-1.33%) |
Jun 26, 2017 | 210.00 | 210.00 | 210.00 | 339 | +0.01(+0.00%) | |
Jun 23, 2017 | 210.00 | 210.00 | 209.99 | 209.99 | 26,506 | -0.71(-0.34%) |
Jun 22, 2017 | 210.70 | 210.70 | 210.70 | 210.70 | 550 | +1.36(+0.65%) |
Jun 21, 2017 | 209.34 | 209.34 | 209.34 | 209.34 | 395 | +0.55(+0.26%) |
Jun 20, 2017 | 208.79 | 208.79 | 208.79 | 208.79 | 513 | -1.20(-0.57%) |
Jun 19, 2017 | 210.00 | 210.00 | 209.49 | 209.99 | 2,322 | -3.80(-1.78%) |
Jun 16, 2017 | 209.20 | 213.79 | 206.95 | 213.79 | 2,898 | +2.79(+1.32%) |
Jun 15, 2017 | 210.00 | 211.96 | 210.00 | 211.00 | 1,761 | -0.82(-0.39%) |
Jun 14, 2017 | 210.37 | 213.32 | 210.37 | 211.82 | 1,029 | +1.82(+0.87%) |
Jun 13, 2017 | 210.00 | 210.00 | 209.79 | 210.00 | 6,620 | +0.80(+0.38%) |
Jun 12, 2017 | 210.23 | 210.35 | 207.77 | 209.20 | 9,028 | -4.63(-2.17%) |
Jun 09, 2017 | 211.10 | 213.83 | 211.10 | 213.83 | 1,677 | -1.15(-0.53%) |
Jun 08, 2017 | 215.26 | 215.26 | 210.55 | 214.98 | 15,481 | -0.82(-0.38%) |
Jun 07, 2017 | 215.80 | 215.80 | 215.80 | 215.80 | 601 | +2.80(+1.31%) |
Jun 06, 2017 | 211.99 | 213.00 | 211.99 | 213.00 | 894 | -0.50(-0.23%) |
Jun 05, 2017 | 212.00 | 213.50 | 211.00 | 213.50 | 1,653 | -0.20(-0.09%) |
Jun 02, 2017 | 213.70 | 213.70 | 213.70 | 213.70 | 1,073 | +1.75(+0.83%) |
Jun 01, 2017 | 211.50 | 211.95 | 210.03 | 211.95 | 1,812 | +1.65(+0.78%) |
May 31, 2017 | 210.00 | 210.30 | 208.15 | 210.30 | 1,598 | +0.90(+0.43%) |
May 30, 2017 | 210.00 | 211.40 | 209.40 | 209.40 | 4,527 | -2.00(-0.95%) |
May 26, 2017 | 212.45 | 212.45 | 210.01 | 211.40 | 1,806 | -0.93(-0.44%) |
May 25, 2017 | 212.00 | 212.45 | 210.00 | 212.33 | 2,405 | +2.33(+1.11%) |
May 24, 2017 | 212.30 | 212.30 | 210.00 | 210.00 | 1,778 | -2.43(-1.14%) |
May 23, 2017 | 210.00 | 214.51 | 210.00 | 212.43 | 5,813 | +2.73(+1.30%) |
May 22, 2017 | 211.64 | 211.64 | 209.00 | 209.70 | 3,993 | -2.09(-0.99%) |
May 19, 2017 | 212.94 | 212.94 | 210.00 | 211.79 | 1,423 | -0.20(-0.09%) |
May 18, 2017 | 211.99 | 211.99 | 211.99 | 211.99 | 938 | +1.84(+0.88%) |
May 17, 2017 | 210.15 | 210.15 | 210.15 | 210.15 | 913 | +1.14(+0.55%) |
May 16, 2017 | 212.73 | 212.73 | 209.01 | 209.01 | 628 | -4.71(-2.20%) |
May 15, 2017 | 211.06 | 213.72 | 210.00 | 213.72 | 1,033 | +5.27(+2.53%) |
May 12, 2017 | 210.00 | 210.00 | 208.45 | 208.45 | 1,893 | -3.55(-1.67%) |
May 10, 2017 | 212.00 | 212.00 | 212.00 | 600 | +2.75(+1.31%) | |
May 09, 2017 | 209.00 | 209.25 | 209.00 | 209.25 | 1,079 | +0.30(+0.14%) |
May 08, 2017 | 210.00 | 210.05 | 207.01 | 208.95 | 1,993 | -1.30(-0.62%) |
May 05, 2017 | 214.60 | 214.60 | 208.05 | 210.25 | 2,977 | +2.15(+1.03%) |
May 03, 2017 | 208.10 | 208.10 | 208.10 | 230 | +0.30(+0.14%) | |
May 02, 2017 | 206.54 | 207.80 | 206.54 | 207.80 | 1,229 | -0.69(-0.33%) |
May 01, 2017 | 208.67 | 208.67 | 205.31 | 208.49 | 1,925 | -0.53(-0.25%) |
Apr 28, 2017 | 212.97 | 212.97 | 206.08 | 209.02 | 3,822 | -6.85(-3.17%) |
Apr 27, 2017 | 217.96 | 223.55 | 215.87 | 215.87 | 2,895 | -2.53(-1.16%) |
Apr 26, 2017 | 214.11 | 220.00 | 214.11 | 218.40 | 4,054 | +5.98(+2.82%) |
Apr 25, 2017 | 210.80 | 215.99 | 210.80 | 212.42 | 2,372 | -1.58(-0.74%) |
Apr 24, 2017 | 212.00 | 214.43 | 209.99 | 214.00 | 7,183 | +2.15(+1.01%) |
Apr 21, 2017 | 209.12 | 212.33 | 208.98 | 211.85 | 2,603 | +3.91(+1.88%) |
Apr 20, 2017 | 207.94 | 207.94 | 207.94 | 207.94 | 763 | +0.94(+0.45%) |
Apr 19, 2017 | 207.50 | 207.50 | 207.00 | 207.00 | 907 | +0.00(+0.00%) |
Apr 18, 2017 | 205.67 | 207.00 | 205.67 | 207.00 | 1,574 | +0.00(+0.00%) |
Apr 17, 2017 | 203.00 | 207.00 | 202.98 | 207.00 | 10,020 | +0.84(+0.41%) |
Apr 13, 2017 | 206.50 | 206.50 | 206.10 | 206.16 | 1,414 | -1.34(-0.65%) |
Apr 11, 2017 | 207.50 | 207.50 | 207.50 | 598 | +0.56(+0.27%) | |
Apr 10, 2017 | 209.95 | 209.95 | 203.70 | 206.94 | 1,512 | -1.06(-0.51%) |
Apr 07, 2017 | 208.00 | 208.00 | 206.00 | 208.00 | 2,194 | +0.95(+0.46%) |
Apr 06, 2017 | 208.00 | 211.14 | 205.51 | 207.05 | 2,904 | -1.44(-0.69%) |
Apr 05, 2017 | 208.49 | 208.49 | 208.49 | 208.49 | 914 | -0.26(-0.12%) |
Apr 04, 2017 | 207.00 | 208.75 | 207.00 | 208.75 | 918 | +0.97(+0.47%) |
Apr 03, 2017 | 211.80 | 211.80 | 206.65 | 207.78 | 2,181 | -6.51(-3.04%) |
Mar 31, 2017 | 214.29 | 214.29 | 214.29 | 214.29 | 650 | -0.28(-0.13%) |
Mar 30, 2017 | 210.01 | 216.20 | 210.00 | 214.57 | 3,725 | +1.22(+0.57%) |
Mar 29, 2017 | 210.51 | 213.35 | 210.23 | 213.35 | 1,386 | +3.34(+1.59%) |
Mar 28, 2017 | 212.81 | 212.81 | 210.01 | 210.01 | 807 | +0.53(+0.25%) |
Mar 27, 2017 | 206.45 | 209.48 | 206.45 | 209.48 | 816 | +6.68(+3.29%) |
Mar 24, 2017 | 210.00 | 210.00 | 202.80 | 202.80 | 668 | -2.05(-1.00%) |
Mar 23, 2017 | 205.34 | 205.34 | 204.85 | 204.85 | 1,100 | +3.84(+1.91%) |
Mar 22, 2017 | 205.22 | 205.22 | 201.01 | 201.01 | 1,268 | -4.44(-2.16%) |
Mar 21, 2017 | 206.39 | 206.39 | 205.44 | 205.45 | 1,451 | +0.13(+0.06%) |
Mar 20, 2017 | 204.06 | 207.20 | 204.06 | 205.32 | 1,573 | -1.10(-0.53%) |
Mar 17, 2017 | 204.20 | 206.42 | 204.11 | 206.42 | 3,674 | +2.32(+1.14%) |
Mar 16, 2017 | 204.10 | 204.10 | 204.10 | 204.10 | 999 | -3.64(-1.75%) |
Mar 15, 2017 | 209.87 | 210.00 | 205.20 | 207.74 | 2,431 | -0.34(-0.16%) |
Mar 14, 2017 | 203.66 | 211.75 | 203.66 | 208.08 | 1,890 | -2.59(-1.23%) |
Mar 13, 2017 | 205.50 | 210.67 | 204.00 | 210.67 | 4,389 | +6.45(+3.16%) |
Mar 10, 2017 | 205.05 | 205.05 | 203.05 | 204.22 | 2,710 | +1.52(+0.75%) |
Mar 09, 2017 | 208.20 | 208.55 | 202.02 | 202.70 | 3,950 | -2.35(-1.15%) |
Mar 08, 2017 | 205.05 | 205.05 | 205.05 | 205.05 | 237 | -0.99(-0.48%) |
Mar 07, 2017 | 206.00 | 207.25 | 204.14 | 206.04 | 3,046 | -0.83(-0.40%) |
Mar 06, 2017 | 207.00 | 208.80 | 206.74 | 206.87 | 2,269 | -1.32(-0.63%) |
Mar 03, 2017 | 205.66 | 209.65 | 205.66 | 208.19 | 1,233 | -3.71(-1.75%) |
Mar 01, 2017 | 211.90 | 211.90 | 211.90 | 314 | +3.10(+1.48%) | |
Feb 28, 2017 | 214.00 | 214.00 | 207.30 | 208.80 | 8,349 | -4.76(-2.23%) |
Feb 27, 2017 | 215.00 | 216.88 | 210.40 | 213.56 | 4,388 | -0.44(-0.21%) |
Feb 24, 2017 | 215.94 | 215.94 | 212.16 | 214.00 | 2,171 | +0.69(+0.32%) |
Feb 23, 2017 | 216.98 | 218.65 | 210.00 | 213.31 | 5,721 | +1.51(+0.71%) |
Feb 22, 2017 | 212.60 | 212.60 | 209.16 | 211.80 | 3,674 | -0.50(-0.24%) |
Feb 21, 2017 | 210.00 | 213.53 | 210.00 | 212.30 | 2,805 | +2.32(+1.10%) |
Feb 17, 2017 | 209.98 | 209.98 | 209.98 | 0 | -7.42(-3.41%) | |
Feb 16, 2017 | 213.00 | 220.88 | 213.00 | 217.40 | 3,138 | +4.02(+1.88%) |
Feb 15, 2017 | 209.99 | 213.38 | 209.99 | 213.38 | 894 | +1.38(+0.65%) |
Feb 14, 2017 | 205.00 | 212.95 | 205.00 | 212.00 | 3,313 | -1.90(-0.89%) |
Feb 13, 2017 | 212.88 | 214.00 | 210.00 | 213.90 | 1,915 | +3.12(+1.48%) |
Feb 10, 2017 | 210.36 | 212.90 | 210.36 | 210.78 | 1,144 | -1.90(-0.89%) |
Feb 09, 2017 | 213.87 | 214.20 | 211.22 | 212.68 | 2,229 | -4.12(-1.90%) |
Feb 08, 2017 | 216.80 | 216.80 | 216.80 | 216.80 | 380 | -0.20(-0.09%) |
Feb 07, 2017 | 217.78 | 218.12 | 217.00 | 217.00 | 1,141 | +0.00(+0.00%) |
Feb 06, 2017 | 217.00 | 217.00 | 217.00 | 217.00 | 1,162 | -0.78(-0.36%) |
Feb 03, 2017 | 216.25 | 223.00 | 214.25 | 217.78 | 4,353 | -4.35(-1.96%) |
Feb 02, 2017 | 224.87 | 225.00 | 220.50 | 222.13 | 3,274 | +1.13(+0.51%) |
Feb 01, 2017 | 216.96 | 223.25 | 216.96 | 221.00 | 2,648 | +4.60(+2.13%) |
Jan 31, 2017 | 211.87 | 218.99 | 211.87 | 216.40 | 1,238 | +0.79(+0.37%) |
Jan 30, 2017 | 220.00 | 220.00 | 215.61 | 215.61 | 788 | -4.24(-1.93%) |
Jan 27, 2017 | 221.03 | 221.03 | 219.85 | 219.85 | 776 | -1.57(-0.71%) |
Jan 26, 2017 | 222.60 | 222.60 | 221.00 | 221.42 | 2,028 | -0.41(-0.18%) |
Jan 25, 2017 | 222.00 | 225.00 | 219.03 | 221.83 | 2,578 | +3.13(+1.43%) |
Jan 24, 2017 | 218.47 | 218.70 | 216.54 | 218.70 | 2,926 | +0.99(+0.45%) |
Jan 23, 2017 | 222.20 | 223.00 | 215.87 | 217.71 | 4,056 | -4.09(-1.84%) |
Jan 20, 2017 | 224.20 | 224.70 | 219.95 | 221.80 | 3,906 | -0.60(-0.27%) |
Jan 19, 2017 | 224.99 | 226.76 | 222.03 | 222.40 | 1,320 | -3.30(-1.46%) |
Jan 18, 2017 | 226.94 | 226.94 | 224.08 | 225.70 | 1,786 | -2.10(-0.92%) |
Jan 17, 2017 | 231.00 | 231.00 | 227.80 | 227.80 | 2,518 | -1.40(-0.61%) |
Jan 13, 2017 | 229.20 | 229.20 | 229.20 | 0 | +2.10(+0.92%) | |
Jan 12, 2017 | 230.99 | 232.30 | 227.10 | 227.10 | 2,678 | -3.11(-1.35%) |
Jan 11, 2017 | 230.01 | 235.00 | 230.00 | 230.21 | 3,307 | -1.77(-0.76%) |
Jan 10, 2017 | 232.00 | 232.65 | 230.87 | 231.98 | 1,691 | +4.97(+2.19%) |
Jan 09, 2017 | 228.95 | 230.00 | 227.00 | 227.01 | 5,766 | -1.99(-0.87%) |
Jan 06, 2017 | 230.01 | 230.50 | 228.00 | 229.00 | 9,770 | -4.77(-2.04%) |
Jan 05, 2017 | 247.60 | 247.60 | 232.00 | 233.77 | 5,423 | -14.90(-5.99%) |
Jan 04, 2017 | 250.69 | 252.00 | 247.13 | 248.67 | 2,854 | -5.23(-2.06%) |
Jan 03, 2017 | 241.80 | 253.90 | 241.80 | 253.90 | 2,362 | +12.10(+5.00%) |
Dec 30, 2016 | 241.80 | 241.80 | 241.80 | 0 | +0.70(+0.29%) | |
Dec 29, 2016 | 242.00 | 244.00 | 241.00 | 241.10 | 5,206 | +0.10(+0.04%) |
Dec 28, 2016 | 243.04 | 243.04 | 239.00 | 241.00 | 2,631 | +1.00(+0.42%) |
Dec 27, 2016 | 243.00 | 243.00 | 237.44 | 240.00 | 2,860 | -1.00(-0.41%) |
Dec 23, 2016 | 241.00 | 241.00 | 241.00 | 0 | -1.33(-0.55%) | |
Dec 22, 2016 | 245.01 | 246.04 | 237.00 | 242.33 | 9,433 | -3.67(-1.49%) |
Dec 21, 2016 | 254.98 | 254.98 | 244.21 | 246.00 | 3,921 | -9.60(-3.76%) |
Dec 20, 2016 | 257.99 | 260.00 | 255.60 | 255.60 | 5,331 | -4.52(-1.74%) |
Dec 19, 2016 | 265.00 | 267.01 | 256.01 | 260.12 | 10,869 | -7.88(-2.94%) |
Dec 16, 2016 | 268.89 | 273.00 | 263.00 | 268.00 | 12,594 | +3.19(+1.20%) |
Dec 15, 2016 | 271.09 | 278.98 | 264.81 | 264.81 | 13,571 | -11.60(-4.20%) |
Dec 14, 2016 | 280.00 | 280.00 | 273.00 | 276.41 | 5,261 | +0.21(+0.08%) |
Dec 13, 2016 | 267.69 | 282.48 | 267.69 | 276.20 | 5,384 | +6.30(+2.33%) |
Dec 12, 2016 | 266.00 | 270.00 | 266.00 | 269.90 | 2,342 | -0.39(-0.14%) |
Dec 09, 2016 | 265.00 | 276.99 | 264.79 | 270.29 | 3,810 | +5.29(+2.00%) |
Dec 08, 2016 | 266.00 | 267.50 | 264.90 | 265.00 | 2,661 | +0.00(+0.00%) |
Dec 07, 2016 | 265.68 | 276.27 | 260.91 | 265.00 | 17,448 | +2.20(+0.84%) |
Dec 06, 2016 | 250.99 | 264.79 | 250.98 | 262.80 | 5,161 | +3.90(+1.51%) |
Dec 05, 2016 | 257.52 | 258.98 | 250.00 | 258.90 | 10,705 | +5.60(+2.21%) |
Dec 02, 2016 | 254.00 | 258.99 | 250.03 | 253.30 | 2,519 | +5.21(+2.10%) |
Dec 01, 2016 | 246.95 | 248.09 | 244.90 | 248.09 | 2,426 | +6.36(+2.63%) |
Nov 30, 2016 | 236.26 | 241.73 | 230.98 | 241.73 | 10,003 | -1.47(-0.60%) |
Nov 29, 2016 | 242.71 | 243.20 | 236.57 | 243.20 | 2,928 | -0.80(-0.33%) |
Nov 28, 2016 | 247.97 | 247.97 | 242.03 | 244.00 | 2,709 | +4.00(+1.67%) |
Nov 25, 2016 | 240.00 | 240.00 | 240.00 | 240.00 | 344 | -5.42(-2.21%) |
Nov 23, 2016 | 245.42 | 245.42 | 245.42 | 0 | +10.31(+4.39%) | |
Nov 22, 2016 | 235.00 | 240.00 | 235.00 | 235.11 | 2,374 | +2.65(+1.14%) |
Nov 21, 2016 | 230.51 | 233.99 | 229.83 | 232.46 | 1,594 | +2.66(+1.16%) |
Nov 18, 2016 | 235.01 | 236.29 | 227.40 | 229.80 | 2,884 | +5.21(+2.32%) |
Nov 17, 2016 | 224.36 | 226.85 | 221.80 | 224.59 | 2,042 | +0.23(+0.10%) |
Nov 16, 2016 | 224.36 | 224.36 | 224.36 | 224.36 | 715 | -1.07(-0.47%) |
Nov 15, 2016 | 233.66 | 233.66 | 223.37 | 225.43 | 17,612 | -8.66(-3.70%) |
Nov 14, 2016 | 230.00 | 234.09 | 230.00 | 234.09 | 4,543 | +3.11(+1.35%) |
Nov 11, 2016 | 228.99 | 237.00 | 226.00 | 230.98 | 11,648 | +1.98(+0.86%) |
Nov 10, 2016 | 214.00 | 231.75 | 210.50 | 229.00 | 11,128 | +13.05(+6.04%) |
Nov 09, 2016 | 211.65 | 215.95 | 211.65 | 215.95 | 2,243 | +4.10(+1.94%) |
Nov 08, 2016 | 211.85 | 211.85 | 211.85 | 211.85 | 1,138 | -2.15(-1.00%) |
Nov 07, 2016 | 210.80 | 214.96 | 207.00 | 214.00 | 1,972 | +4.85(+2.32%) |
Nov 04, 2016 | 207.11 | 213.30 | 207.11 | 209.15 | 970 | +2.75(+1.33%) |
Nov 03, 2016 | 207.00 | 207.00 | 206.40 | 206.40 | 517 | -3.62(-1.72%) |
Nov 02, 2016 | 203.76 | 219.99 | 200.01 | 210.02 | 8,122 | -1.32(-0.62%) |