Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 208.65 | 211.69 | 208.61 | 210.21 | 3,066,863 | +1.38(+0.66%) |
Oct 30, 2017 | 208.15 | 210.31 | 207.65 | 208.83 | 2,035,305 | -0.71(-0.34%) |
Oct 27, 2017 | 208.80 | 210.15 | 207.78 | 209.54 | 2,436,093 | -0.01(-0.00%) |
Oct 26, 2017 | 210.32 | 211.53 | 209.39 | 209.55 | 2,247,861 | +0.01(+0.00%) |
Oct 25, 2017 | 213.40 | 213.70 | 208.75 | 209.54 | 3,350,136 | -2.71(-1.28%) |
Oct 24, 2017 | 211.18 | 213.48 | 210.66 | 212.26 | 2,636,051 | +2.35(+1.12%) |
Oct 23, 2017 | 211.87 | 212.68 | 209.26 | 209.91 | 2,264,673 | -2.25(-1.06%) |
Oct 20, 2017 | 210.62 | 212.61 | 208.64 | 212.16 | 3,486,783 | +4.11(+1.97%) |
Oct 19, 2017 | 208.37 | 208.90 | 206.41 | 208.05 | 3,126,780 | -1.77(-0.84%) |
Oct 18, 2017 | 205.35 | 210.36 | 205.35 | 209.82 | 4,886,036 | +5.15(+2.52%) |
Oct 17, 2017 | 211.91 | 212.30 | 203.89 | 204.67 | 8,175,044 | -5.48(-2.61%) |
Oct 16, 2017 | 206.85 | 210.45 | 206.63 | 210.15 | 3,418,291 | +3.36(+1.63%) |
Oct 13, 2017 | 207.19 | 207.58 | 205.32 | 206.79 | 2,873,398 | -1.10(-0.53%) |
Oct 12, 2017 | 210.08 | 211.03 | 206.98 | 207.89 | 2,477,674 | -2.25(-1.07%) |
Oct 11, 2017 | 209.79 | 210.84 | 209.23 | 210.14 | 2,509,690 | -0.17(-0.08%) |
Oct 10, 2017 | 210.49 | 211.29 | 209.53 | 210.31 | 2,522,753 | -0.17(-0.08%) |
Oct 09, 2017 | 212.53 | 213.57 | 209.81 | 210.49 | 2,497,549 | -2.79(-1.31%) |
Oct 06, 2017 | 213.52 | 214.19 | 212.06 | 213.28 | 2,763,955 | -0.03(-0.02%) |
Oct 05, 2017 | 208.93 | 213.54 | 208.16 | 213.31 | 4,060,779 | +4.98(+2.39%) |
Oct 04, 2017 | 209.47 | 210.56 | 208.17 | 208.33 | 2,122,694 | -1.14(-0.54%) |
Oct 03, 2017 | 208.99 | 210.41 | 207.79 | 209.47 | 2,319,437 | +0.84(+0.40%) |
Oct 02, 2017 | 205.63 | 209.01 | 205.55 | 208.62 | 2,885,117 | +3.00(+1.46%) |
Sep 29, 2017 | 203.74 | 205.98 | 203.35 | 205.62 | 2,194,324 | +1.49(+0.73%) |
Sep 28, 2017 | 203.73 | 204.77 | 202.43 | 204.13 | 2,447,557 | +0.61(+0.30%) |
Sep 27, 2017 | 202.92 | 204.25 | 201.91 | 203.52 | 3,543,488 | +4.18(+2.10%) |
Sep 26, 2017 | 200.14 | 200.64 | 198.55 | 199.34 | 2,041,714 | -0.28(-0.14%) |
Sep 25, 2017 | 200.06 | 201.00 | 197.97 | 199.62 | 2,608,946 | -0.67(-0.33%) |
Sep 22, 2017 | 199.95 | 200.68 | 198.42 | 200.28 | 2,147,647 | -0.22(-0.11%) |
Sep 21, 2017 | 199.30 | 201.21 | 198.87 | 200.51 | 2,077,023 | +1.30(+0.65%) |
Sep 20, 2017 | 198.96 | 200.82 | 198.09 | 199.21 | 3,093,903 | +0.76(+0.38%) |
Sep 19, 2017 | 197.67 | 199.51 | 197.08 | 198.45 | 2,143,225 | +1.20(+0.61%) |
Sep 18, 2017 | 196.18 | 198.53 | 195.63 | 197.25 | 2,844,980 | +2.00(+1.03%) |
Sep 15, 2017 | 196.92 | 196.97 | 194.03 | 195.25 | 5,035,993 | -1.41(-0.72%) |
Sep 14, 2017 | 196.01 | 197.66 | 195.97 | 196.66 | 2,291,503 | +0.25(+0.13%) |
Sep 13, 2017 | 195.27 | 196.91 | 194.81 | 196.41 | 2,749,345 | +0.53(+0.27%) |
Sep 12, 2017 | 192.93 | 197.39 | 192.47 | 195.88 | 4,320,390 | +4.24(+2.21%) |
Sep 11, 2017 | 190.78 | 192.31 | 189.85 | 191.64 | 3,427,640 | +3.34(+1.77%) |
Sep 08, 2017 | 186.83 | 190.10 | 186.74 | 188.30 | 3,599,934 | +1.19(+0.63%) |
Sep 07, 2017 | 189.62 | 189.69 | 186.08 | 187.12 | 4,146,379 | -2.59(-1.37%) |
Sep 06, 2017 | 189.84 | 191.61 | 188.65 | 189.71 | 4,167,344 | +0.91(+0.48%) |
Sep 05, 2017 | 194.06 | 194.19 | 188.38 | 188.80 | 6,518,618 | -7.02(-3.59%) |
Sep 01, 2017 | 194.67 | 196.57 | 193.78 | 195.82 | 2,707,112 | +1.85(+0.96%) |
Aug 31, 2017 | 193.54 | 194.62 | 192.96 | 193.97 | 2,584,559 | +1.14(+0.59%) |
Aug 30, 2017 | 190.94 | 194.38 | 190.80 | 192.82 | 2,780,443 | +2.13(+1.12%) |
Aug 29, 2017 | 188.36 | 190.84 | 187.04 | 190.69 | 2,732,440 | +0.31(+0.16%) |
Aug 28, 2017 | 192.59 | 192.74 | 189.09 | 190.38 | 3,057,187 | -1.83(-0.95%) |
Aug 25, 2017 | 194.31 | 191.91 | 192.21 | 2,583,970 | -0.45(-0.23%) | |
Aug 24, 2017 | 193.33 | 194.02 | 192.31 | 192.66 | 2,619,333 | +0.22(+0.11%) |
Aug 23, 2017 | 191.72 | 194.23 | 191.22 | 192.44 | 2,971,403 | -0.73(-0.38%) |
Aug 22, 2017 | 191.68 | 193.34 | 191.22 | 193.17 | 2,339,440 | +2.41(+1.26%) |
Aug 21, 2017 | 192.15 | 192.15 | 189.39 | 190.76 | 2,549,819 | -1.18(-0.61%) |
Aug 18, 2017 | 190.76 | 193.61 | 190.55 | 191.93 | 3,645,172 | +0.63(+0.33%) |
Aug 17, 2017 | 193.86 | 195.24 | 191.03 | 191.30 | 4,005,003 | -3.62(-1.86%) |
Aug 16, 2017 | 197.21 | 197.86 | 194.39 | 194.92 | 2,770,692 | -1.71(-0.87%) |
Aug 15, 2017 | 198.34 | 199.24 | 196.55 | 196.63 | 2,161,001 | +0.20(+0.10%) |
Aug 14, 2017 | 195.58 | 198.57 | 195.51 | 196.43 | 2,622,335 | +2.77(+1.43%) |
Aug 11, 2017 | 194.45 | 195.84 | 192.36 | 193.66 | 3,422,106 | -1.17(-0.60%) |
Aug 10, 2017 | 197.87 | 198.24 | 194.80 | 194.82 | 3,847,685 | -4.76(-2.39%) |
Aug 09, 2017 | 198.99 | 200.00 | 197.90 | 199.59 | 2,975,963 | -0.90(-0.45%) |
Aug 08, 2017 | 200.79 | 203.75 | 200.18 | 200.48 | 3,845,114 | -0.75(-0.37%) |
Aug 07, 2017 | 198.54 | 201.42 | 198.10 | 201.24 | 4,409,579 | +2.70(+1.36%) |
Aug 04, 2017 | 195.30 | 198.53 | 194.44 | 198.53 | 3,935,713 | +5.01(+2.59%) |
Aug 03, 2017 | 195.26 | 195.90 | 193.50 | 193.52 | 2,437,971 | -1.97(-1.01%) |
Aug 02, 2017 | 195.60 | 196.75 | 194.89 | 195.49 | 2,156,611 | -0.63(-0.32%) |
Aug 01, 2017 | 196.20 | 197.52 | 195.97 | 196.12 | 3,456,433 | +1.44(+0.74%) |
Jul 31, 2017 | 193.49 | 194.82 | 192.71 | 194.68 | 2,314,460 | +1.49(+0.77%) |
Jul 28, 2017 | 191.60 | 193.24 | 190.82 | 193.19 | 2,874,208 | +1.84(+0.96%) |
Jul 27, 2017 | 191.66 | 192.41 | 190.44 | 191.35 | 3,255,298 | -0.67(-0.35%) |
Jul 26, 2017 | 192.19 | 193.31 | 191.69 | 192.02 | 3,232,118 | +0.58(+0.30%) |
Jul 25, 2017 | 190.37 | 192.56 | 190.23 | 191.44 | 4,061,906 | +2.94(+1.56%) |
Jul 24, 2017 | 189.16 | 189.84 | 188.35 | 188.50 | 3,666,185 | -1.73(-0.91%) |
Jul 21, 2017 | 191.71 | 192.07 | 189.43 | 190.23 | 3,989,277 | -1.83(-0.95%) |
Jul 20, 2017 | 194.18 | 191.47 | 192.06 | 4,048,130 | -0.49(-0.26%) | |
Jul 19, 2017 | 192.59 | 193.70 | 191.52 | 192.55 | 5,653,122 | -0.38(-0.20%) |
Jul 18, 2017 | 196.55 | 199.02 | 192.46 | 192.93 | 7,407,236 | -5.14(-2.60%) |
Jul 17, 2017 | 197.62 | 198.40 | 196.30 | 198.07 | 2,950,297 | +0.57(+0.29%) |
Jul 14, 2017 | 196.31 | 198.38 | 194.48 | 197.50 | 4,286,684 | -1.56(-0.78%) |
Jul 13, 2017 | 196.46 | 199.27 | 196.08 | 199.06 | 3,301,270 | +2.60(+1.32%) |
Jul 12, 2017 | 195.60 | 197.87 | 195.32 | 196.46 | 2,971,372 | +0.38(+0.19%) |
Jul 11, 2017 | 195.29 | 196.94 | 194.11 | 196.08 | 3,174,550 | +0.96(+0.49%) |
Jul 10, 2017 | 193.76 | 196.41 | 193.50 | 195.12 | 2,728,402 | +0.48(+0.25%) |
Jul 07, 2017 | 197.18 | 197.41 | 193.89 | 194.63 | 3,122,270 | -1.22(-0.62%) |
Jul 06, 2017 | 196.96 | 198.76 | 194.61 | 195.85 | 3,560,856 | -1.17(-0.59%) |
Jul 05, 2017 | 197.31 | 197.78 | 194.61 | 197.02 | 3,208,467 | +0.66(+0.33%) |
Jul 03, 2017 | 193.93 | 197.91 | 193.03 | 196.36 | 3,294,732 | +4.65(+2.42%) |
Jun 30, 2017 | 194.66 | 195.30 | 191.40 | 191.72 | 3,650,034 | -2.17(-1.12%) |
Jun 29, 2017 | 197.31 | 197.67 | 192.69 | 193.88 | 5,859,137 | +1.03(+0.53%) |
Jun 28, 2017 | 191.69 | 194.07 | 190.72 | 192.86 | 4,027,988 | +2.54(+1.33%) |
Jun 27, 2017 | 191.66 | 192.16 | 189.69 | 190.32 | 3,355,483 | -0.14(-0.07%) |
Jun 26, 2017 | 188.57 | 191.78 | 188.08 | 190.45 | 2,997,154 | +2.81(+1.50%) |
Jun 23, 2017 | 190.51 | 190.67 | 187.01 | 187.65 | 5,149,144 | -2.23(-1.17%) |
Jun 22, 2017 | 191.32 | 191.72 | 189.46 | 189.88 | 3,870,176 | -2.35(-1.22%) |
Jun 21, 2017 | 194.00 | 194.33 | 191.74 | 192.22 | 3,488,299 | -2.25(-1.16%) |
Jun 20, 2017 | 194.83 | 195.72 | 193.69 | 194.48 | 2,620,652 | -0.89(-0.46%) |
Jun 19, 2017 | 193.04 | 196.16 | 192.94 | 195.37 | 3,357,044 | +3.73(+1.95%) |
Jun 16, 2017 | 192.36 | 193.24 | 191.05 | 191.64 | 4,350,053 | -1.23(-0.64%) |
Jun 15, 2017 | 194.23 | 195.56 | 192.49 | 192.86 | 3,910,782 | -2.83(-1.45%) |
Jun 14, 2017 | 192.66 | 196.07 | 191.59 | 195.70 | 4,224,618 | +2.00(+1.03%) |
Jun 13, 2017 | 192.97 | 195.95 | 192.47 | 193.70 | 3,203,242 | +1.98(+1.03%) |
Jun 12, 2017 | 193.21 | 194.59 | 189.77 | 191.72 | 3,921,596 | -0.46(-0.24%) |
Jun 09, 2017 | 190.79 | 193.40 | 189.86 | 192.18 | 5,156,872 | +3.18(+1.68%) |
Jun 08, 2017 | 190.94 | 185.43 | 189.00 | 4,358,137 | +2.57(+1.38%) | |
Jun 07, 2017 | 186.07 | 187.68 | 185.16 | 186.43 | 3,101,255 | +1.08(+0.58%) |
Jun 06, 2017 | 183.60 | 186.63 | 183.58 | 185.35 | 3,346,261 | +0.47(+0.25%) |
Jun 05, 2017 | 184.09 | 186.45 | 183.75 | 184.88 | 3,121,220 | +0.59(+0.32%) |
Jun 02, 2017 | 183.97 | 185.94 | 183.08 | 184.29 | 4,273,310 | -1.47(-0.79%) |
Jun 01, 2017 | 183.69 | 186.56 | 182.12 | 185.76 | 4,694,943 | +3.24(+1.77%) |
May 31, 2017 | 188.55 | 188.60 | 181.11 | 182.52 | 9,619,857 | -6.19(-3.28%) |
May 30, 2017 | 191.66 | 192.18 | 188.35 | 188.71 | 3,585,168 | -3.77(-1.96%) |
May 26, 2017 | 191.17 | 193.08 | 190.45 | 192.48 | 2,075,388 | +0.91(+0.48%) |
May 25, 2017 | 193.23 | 194.13 | 191.42 | 191.56 | 3,065,766 | -1.17(-0.61%) |
May 24, 2017 | 189.44 | 193.22 | 188.96 | 192.73 | 4,826,579 | +3.61(+1.91%) |
May 23, 2017 | 185.97 | 190.12 | 184.84 | 189.13 | 3,841,239 | +3.12(+1.68%) |
May 22, 2017 | 187.17 | 187.40 | 185.47 | 186.01 | 2,909,660 | +0.54(+0.29%) |
May 19, 2017 | 185.02 | 187.54 | 184.27 | 185.47 | 4,351,634 | +0.20(+0.11%) |
May 18, 2017 | 184.27 | 187.38 | 184.15 | 185.27 | 5,565,561 | +1.24(+0.67%) |
May 17, 2017 | 194.26 | 191.30 | 183.51 | 184.03 | 8,733,352 | -10.23(-5.27%) |
May 16, 2017 | 194.12 | 195.31 | 193.23 | 194.26 | 1,985,524 | +0.41(+0.21%) |
May 15, 2017 | 192.13 | 195.09 | 191.89 | 193.84 | 2,866,258 | +1.98(+1.03%) |
May 12, 2017 | 192.44 | 193.30 | 191.57 | 191.86 | 2,515,565 | -1.67(-0.86%) |
May 11, 2017 | 193.18 | 193.82 | 191.29 | 193.53 | 2,834,076 | -0.10(-0.05%) |
May 10, 2017 | 192.41 | 194.04 | 192.07 | 193.64 | 3,054,785 | +0.96(+0.50%) |
May 09, 2017 | 194.15 | 195.09 | 191.96 | 192.67 | 2,490,980 | -1.09(-0.56%) |
May 08, 2017 | 195.25 | 195.76 | 193.40 | 193.77 | 2,690,585 | -1.58(-0.81%) |
May 05, 2017 | 195.36 | 195.87 | 194.00 | 195.35 | 2,828,825 | +0.24(+0.12%) |
May 04, 2017 | 196.55 | 197.09 | 193.58 | 195.11 | 3,408,929 | +0.24(+0.12%) |
May 03, 2017 | 193.27 | 195.20 | 193.16 | 194.87 | 3,529,878 | +1.02(+0.53%) |
May 02, 2017 | 193.62 | 194.47 | 192.17 | 193.84 | 3,022,252 | +0.23(+0.12%) |
May 01, 2017 | 193.66 | 194.94 | 190.24 | 193.61 | 3,488,836 | +0.90(+0.47%) |
Apr 28, 2017 | 194.01 | 195.26 | 192.64 | 192.71 | 3,410,385 | -1.73(-0.89%) |
Apr 27, 2017 | 195.21 | 195.21 | 192.47 | 194.44 | 3,257,619 | -0.34(-0.17%) |
Apr 26, 2017 | 195.55 | 197.50 | 194.68 | 194.78 | 4,371,730 | -0.37(-0.19%) |
Apr 25, 2017 | 194.78 | 196.31 | 193.87 | 195.15 | 4,640,842 | +2.94(+1.53%) |
Apr 24, 2017 | 190.45 | 193.58 | 189.69 | 192.21 | 6,217,214 | +5.48(+2.93%) |
Apr 21, 2017 | 188.19 | 188.73 | 186.32 | 186.73 | 4,466,146 | -1.03(-0.55%) |
Apr 20, 2017 | 185.56 | 188.56 | 185.13 | 187.76 | 6,001,674 | +3.42(+1.85%) |
Apr 19, 2017 | 185.88 | 187.01 | 183.93 | 184.35 | 7,464,685 | -1.29(-0.70%) |
Apr 18, 2017 | 188.85 | 189.34 | 183.56 | 185.64 | 14,474,248 | -9.19(-4.72%) |
Apr 17, 2017 | 192.79 | 195.36 | 192.04 | 194.83 | 4,862,840 | +2.53(+1.32%) |
Apr 13, 2017 | 193.90 | 196.47 | 192.09 | 192.29 | 4,243,145 | -2.09(-1.08%) |
Apr 12, 2017 | 196.02 | 196.54 | 193.94 | 194.39 | 3,422,341 | -1.71(-0.87%) |
Apr 11, 2017 | 196.13 | 197.53 | 194.08 | 196.10 | 3,919,152 | -0.99(-0.50%) |
Apr 10, 2017 | 196.32 | 197.87 | 195.42 | 197.09 | 3,080,918 | +0.87(+0.44%) |
Apr 07, 2017 | 195.12 | 197.04 | 194.80 | 196.22 | 3,313,640 | -0.66(-0.33%) |
Apr 06, 2017 | 195.54 | 198.15 | 194.35 | 196.88 | 3,399,087 | +0.84(+0.43%) |
Apr 05, 2017 | 199.90 | 200.53 | 195.73 | 196.03 | 6,138,880 | -1.38(-0.70%) |
Apr 04, 2017 | 196.08 | 198.64 | 195.71 | 197.41 | 3,532,353 | +0.26(+0.13%) |
Apr 03, 2017 | 198.05 | 198.13 | 194.23 | 197.15 | 4,338,031 | -0.66(-0.33%) |
Mar 31, 2017 | 198.50 | 198.74 | 196.95 | 197.81 | 3,319,598 | -1.29(-0.65%) |
Mar 30, 2017 | 197.60 | 199.77 | 197.51 | 199.10 | 3,664,901 | +2.39(+1.21%) |
Mar 29, 2017 | 197.52 | 198.02 | 195.91 | 196.71 | 3,061,156 | -0.76(-0.38%) |
Mar 28, 2017 | 194.24 | 197.83 | 193.83 | 197.47 | 5,192,278 | +3.31(+1.71%) |
Mar 27, 2017 | 192.28 | 195.52 | 190.17 | 194.16 | 10,678,019 | -2.52(-1.28%) |
Mar 24, 2017 | 200.63 | 201.23 | 195.44 | 196.68 | 7,417,891 | -3.00(-1.50%) |
Mar 23, 2017 | 198.69 | 202.03 | 198.00 | 199.68 | 5,538,719 | +0.72(+0.36%) |
Mar 22, 2017 | 199.09 | 200.56 | 197.32 | 198.97 | 7,303,925 | -1.66(-0.83%) |
Mar 21, 2017 | 209.51 | 209.51 | 200.45 | 200.63 | 6,573,297 | -7.87(-3.77%) |
Mar 20, 2017 | 209.52 | 210.90 | 207.97 | 208.50 | 3,204,140 | -1.55(-0.74%) |
Mar 17, 2017 | 214.99 | 214.99 | 209.98 | 210.05 | 6,315,510 | -3.69(-1.72%) |
Mar 16, 2017 | 213.42 | 215.44 | 212.95 | 213.74 | 3,415,067 | +1.24(+0.58%) |
Mar 15, 2017 | 213.85 | 215.51 | 211.44 | 212.50 | 3,979,366 | -0.81(-0.38%) |
Mar 14, 2017 | 212.52 | 213.40 | 211.32 | 213.31 | 2,490,082 | -0.38(-0.18%) |
Mar 13, 2017 | 214.68 | 214.68 | 212.86 | 213.68 | 2,091,387 | -0.19(-0.09%) |
Mar 10, 2017 | 216.85 | 216.90 | 212.57 | 213.87 | 3,908,908 | -1.55(-0.72%) |
Mar 09, 2017 | 216.32 | 217.63 | 214.85 | 215.42 | 3,553,600 | -0.05(-0.02%) |
Mar 08, 2017 | 218.38 | 219.38 | 214.93 | 215.47 | 4,160,257 | -0.57(-0.26%) |
Mar 07, 2017 | 217.41 | 217.85 | 215.53 | 216.04 | 2,898,589 | -0.96(-0.44%) |
Mar 06, 2017 | 217.14 | 217.62 | 215.70 | 217.00 | 2,865,040 | -0.76(-0.35%) |
Mar 03, 2017 | 219.36 | 216.56 | 217.76 | 3,681,036 | +1.58(+0.73%) | |
Mar 02, 2017 | 218.30 | 218.91 | 216.10 | 216.18 | 3,504,287 | -1.42(-0.65%) |
Mar 01, 2017 | 218.46 | 219.70 | 216.35 | 217.60 | 6,055,059 | +4.00(+1.87%) |
Feb 28, 2017 | 213.55 | 214.41 | 211.49 | 213.60 | 4,211,764 | -0.53(-0.25%) |
Feb 27, 2017 | 212.31 | 214.50 | 211.79 | 214.13 | 2,762,904 | +1.70(+0.80%) |
Feb 24, 2017 | 212.73 | 213.75 | 211.36 | 212.43 | 4,151,460 | -3.30(-1.53%) |
Feb 23, 2017 | 215.83 | 216.34 | 214.12 | 215.73 | 3,021,007 | -0.46(-0.21%) |
Feb 22, 2017 | 214.76 | 216.72 | 214.71 | 216.19 | 2,769,473 | -0.02(-0.01%) |
Feb 21, 2017 | 215.57 | 216.98 | 215.32 | 216.22 | 3,254,312 | +1.19(+0.55%) |
Feb 17, 2017 | 215.03 | 215.03 | 215.03 | 0 | +0.81(+0.38%) | |
Feb 16, 2017 | 214.97 | 215.38 | 213.37 | 214.23 | 2,661,526 | -0.94(-0.44%) |
Feb 15, 2017 | 215.21 | 216.38 | 213.43 | 215.17 | 5,001,879 | +0.93(+0.43%) |
Feb 14, 2017 | 211.28 | 214.71 | 211.00 | 214.24 | 4,821,003 | +2.74(+1.30%) |
Feb 13, 2017 | 209.97 | 212.54 | 209.97 | 211.50 | 3,489,461 | +3.05(+1.46%) |
Feb 10, 2017 | 209.01 | 209.69 | 207.18 | 208.46 | 3,577,867 | +1.01(+0.48%) |
Feb 09, 2017 | 204.17 | 208.94 | 203.90 | 207.45 | 4,132,227 | +3.28(+1.61%) |
Feb 08, 2017 | 204.66 | 205.21 | 202.95 | 204.17 | 3,194,092 | -1.62(-0.79%) |
Feb 07, 2017 | 207.11 | 207.35 | 205.59 | 205.79 | 3,097,338 | -0.31(-0.15%) |
Feb 06, 2017 | 205.78 | 209.25 | 205.41 | 206.10 | 5,400,887 | -0.83(-0.40%) |
Feb 03, 2017 | 201.41 | 207.07 | 201.14 | 206.93 | 8,594,281 | +9.05(+4.57%) |
Feb 02, 2017 | 196.25 | 199.53 | 195.00 | 197.88 | 3,231,798 | -0.22(-0.11%) |
Feb 01, 2017 | 197.97 | 199.99 | 197.12 | 198.11 | 4,685,606 | +1.16(+0.59%) |
Jan 31, 2017 | 199.98 | 201.27 | 195.95 | 196.95 | 5,996,485 | -3.93(-1.96%) |
Jan 30, 2017 | 202.32 | 202.93 | 199.09 | 200.88 | 4,427,685 | -2.62(-1.29%) |
Jan 27, 2017 | 203.46 | 204.38 | 202.69 | 203.50 | 3,787,855 | -2.26(-1.10%) |
Jan 26, 2017 | 203.95 | 206.80 | 203.95 | 205.76 | 4,883,551 | +2.00(+0.98%) |
Jan 25, 2017 | 202.28 | 203.83 | 201.38 | 203.76 | 4,322,544 | +3.07(+1.53%) |
Jan 24, 2017 | 199.13 | 202.74 | 198.25 | 200.69 | 5,179,179 | +0.87(+0.43%) |
Jan 23, 2017 | 199.13 | 200.75 | 198.17 | 199.82 | 3,649,769 | +0.40(+0.20%) |
Jan 20, 2017 | 198.92 | 200.30 | 197.99 | 199.42 | 6,068,548 | +0.68(+0.34%) |
Jan 19, 2017 | 201.03 | 201.61 | 198.06 | 198.74 | 5,305,999 | -2.47(-1.23%) |
Jan 18, 2017 | 202.68 | 204.13 | 198.84 | 201.22 | 8,833,787 | -1.25(-0.61%) |
Jan 17, 2017 | 208.64 | 208.75 | 202.35 | 202.46 | 7,304,080 | -7.35(-3.50%) |
Jan 13, 2017 | 209.81 | 209.81 | 209.81 | 0 | +0.40(+0.19%) | |
Jan 12, 2017 | 210.46 | 210.81 | 207.47 | 209.42 | 4,683,162 | -1.65(-0.78%) |
Jan 11, 2017 | 208.50 | 211.13 | 207.84 | 211.06 | 4,105,983 | +2.74(+1.31%) |
Jan 10, 2017 | 206.87 | 209.07 | 205.30 | 208.33 | 3,992,067 | -0.28(-0.13%) |
Jan 09, 2017 | 208.91 | 210.15 | 207.38 | 208.60 | 3,518,851 | -1.73(-0.82%) |
Jan 06, 2017 | 208.09 | 211.44 | 207.29 | 210.33 | 4,181,374 | +3.07(+1.48%) |
Jan 05, 2017 | 208.46 | 208.90 | 203.35 | 207.25 | 4,147,358 | -1.55(-0.74%) |
Jan 04, 2017 | 207.35 | 208.97 | 206.14 | 208.81 | 3,177,224 | +1.34(+0.65%) |
Jan 03, 2017 | 208.44 | 210.39 | 204.38 | 207.47 | 5,100,730 | +1.82(+0.89%) |
Dec 30, 2016 | 205.65 | 205.65 | 205.65 | 0 | +1.09(+0.53%) | |
Dec 29, 2016 | 206.76 | 207.04 | 203.23 | 204.56 | 3,048,829 | -2.12(-1.03%) |
Dec 28, 2016 | 209.29 | 209.98 | 206.50 | 206.68 | 3,554,482 | -0.78(-0.38%) |
Dec 27, 2016 | 207.79 | 208.34 | 206.46 | 207.46 | 2,314,055 | +0.51(+0.24%) |
Dec 23, 2016 | 206.95 | 206.95 | 206.95 | 0 | +0.73(+0.35%) | |
Dec 22, 2016 | 207.18 | 208.57 | 205.73 | 206.22 | 3,070,714 | -1.13(-0.55%) |
Dec 21, 2016 | 208.04 | 208.18 | 206.19 | 207.35 | 3,815,893 | -1.42(-0.68%) |
Dec 20, 2016 | 206.56 | 209.25 | 206.32 | 208.77 | 5,224,002 | +3.45(+1.68%) |
Dec 19, 2016 | 204.69 | 205.90 | 202.91 | 205.32 | 4,357,895 | +0.15(+0.07%) |
Dec 16, 2016 | 208.52 | 208.86 | 204.74 | 205.17 | 8,006,785 | -3.52(-1.69%) |
Dec 15, 2016 | 208.26 | 210.90 | 207.51 | 208.69 | 5,622,560 | +2.64(+1.28%) |
Dec 14, 2016 | 202.40 | 208.80 | 202.14 | 206.06 | 7,186,343 | +1.19(+0.58%) |
Dec 13, 2016 | 205.26 | 206.20 | 202.26 | 204.87 | 5,414,280 | +1.19(+0.58%) |
Dec 12, 2016 | 206.55 | 208.52 | 203.00 | 203.69 | 5,845,141 | -4.02(-1.93%) |
Dec 09, 2016 | 206.64 | 207.84 | 205.16 | 207.71 | 6,352,902 | +0.34(+0.17%) |
Dec 08, 2016 | 203.44 | 208.20 | 202.68 | 207.36 | 8,541,058 | +5.06(+2.50%) |
Dec 07, 2016 | 197.87 | 202.76 | 197.87 | 202.31 | 7,678,752 | +3.59(+1.81%) |
Dec 06, 2016 | 197.69 | 199.82 | 195.73 | 198.72 | 6,121,497 | +2.43(+1.24%) |
Dec 05, 2016 | 193.68 | 196.84 | 193.44 | 196.28 | 5,352,839 | +4.46(+2.32%) |
Dec 02, 2016 | 194.09 | 194.31 | 189.99 | 191.83 | 6,168,200 | -2.81(-1.44%) |
Dec 01, 2016 | 189.74 | 195.09 | 189.24 | 194.64 | 8,852,688 | +6.30(+3.35%) |
Nov 30, 2016 | 184.82 | 189.60 | 184.62 | 188.33 | 7,585,798 | +6.47(+3.56%) |
Nov 29, 2016 | 180.34 | 182.86 | 180.28 | 181.86 | 2,992,659 | +1.76(+0.98%) |
Nov 28, 2016 | 179.80 | 181.30 | 179.45 | 180.10 | 3,823,118 | -0.88(-0.49%) |
Nov 25, 2016 | 180.96 | 182.15 | 180.65 | 180.98 | 2,305,559 | -0.80(-0.44%) |
Nov 23, 2016 | 181.77 | 181.77 | 181.77 | 0 | +1.03(+0.57%) | |
Nov 22, 2016 | 180.96 | 181.47 | 179.70 | 180.75 | 3,440,463 | +0.03(+0.01%) |
Nov 21, 2016 | 181.05 | 181.24 | 179.09 | 180.72 | 3,340,688 | +0.62(+0.35%) |
Nov 18, 2016 | 179.69 | 181.57 | 179.56 | 180.10 | 4,996,838 | +0.62(+0.34%) |
Nov 17, 2016 | 176.59 | 179.53 | 176.09 | 179.48 | 4,168,291 | +2.89(+1.63%) |
Nov 16, 2016 | 177.53 | 178.15 | 175.37 | 176.59 | 6,156,931 | -4.22(-2.33%) |
Nov 15, 2016 | 176.85 | 180.82 | 175.66 | 180.81 | 5,715,288 | +1.72(+0.96%) |
Nov 14, 2016 | 174.79 | 181.29 | 174.79 | 179.09 | 9,632,184 | +4.49(+2.57%) |
Nov 11, 2016 | 169.74 | 175.52 | 169.74 | 174.61 | 7,346,850 | +2.63(+1.53%) |
Nov 10, 2016 | 166.55 | 175.23 | 166.10 | 171.98 | 13,247,724 | +7.05(+4.28%) |
Nov 09, 2016 | 158.39 | 165.70 | 157.06 | 164.93 | 9,137,331 | +9.17(+5.89%) |
Nov 08, 2016 | 154.21 | 156.41 | 152.79 | 155.75 | 3,090,385 | +0.38(+0.24%) |
Nov 07, 2016 | 153.25 | 155.40 | 153.25 | 155.38 | 3,899,197 | +4.76(+3.16%) |
Nov 04, 2016 | 150.97 | 151.83 | 149.60 | 150.62 | 2,156,648 | -0.25(-0.16%) |
Nov 03, 2016 | 151.35 | 152.37 | 150.87 | 150.87 | 2,304,142 | -0.32(-0.21%) |
Nov 02, 2016 | 151.60 | 151.95 | 150.75 | 151.18 | 2,458,140 | -1.27(-0.83%) |