Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 212.18 | 214.59 | 211.29 | 213.25 | 480,110 | +1.76(+0.83%) |
Nov 29, 2017 | 212.80 | 213.48 | 211.13 | 211.50 | 190,484 | -1.26(-0.59%) |
Nov 28, 2017 | 208.28 | 213.10 | 206.51 | 212.76 | 284,654 | +5.35(+2.58%) |
Nov 27, 2017 | 206.30 | 207.82 | 206.12 | 207.41 | 153,919 | +0.53(+0.26%) |
Nov 24, 2017 | 207.37 | 207.37 | 206.10 | 206.88 | 70,959 | +0.34(+0.16%) |
Nov 22, 2017 | 209.03 | 209.03 | 206.15 | 206.55 | 290,440 | -1.63(-0.78%) |
Nov 21, 2017 | 206.93 | 209.23 | 206.93 | 208.18 | 247,894 | +2.02(+0.98%) |
Nov 20, 2017 | 205.81 | 206.56 | 204.52 | 206.16 | 182,301 | +1.30(+0.64%) |
Nov 17, 2017 | 207.15 | 207.15 | 204.78 | 204.86 | 248,699 | -2.60(-1.25%) |
Nov 16, 2017 | 208.50 | 208.82 | 206.52 | 207.46 | 215,312 | +0.23(+0.11%) |
Nov 15, 2017 | 208.60 | 209.01 | 206.32 | 207.23 | 169,513 | -1.73(-0.83%) |
Nov 14, 2017 | 210.17 | 210.23 | 207.71 | 208.96 | 299,617 | -1.45(-0.69%) |
Nov 13, 2017 | 211.43 | 211.86 | 209.46 | 210.41 | 220,728 | -1.30(-0.61%) |
Nov 10, 2017 | 213.73 | 213.73 | 209.31 | 211.72 | 323,697 | -1.66(-0.78%) |
Nov 09, 2017 | 220.18 | 220.79 | 213.03 | 213.38 | 465,774 | -8.28(-3.73%) |
Nov 08, 2017 | 206.74 | 222.96 | 206.74 | 221.66 | 1,146,442 | +16.37(+7.97%) |
Nov 07, 2017 | 208.20 | 209.51 | 204.76 | 205.28 | 389,280 | -2.52(-1.21%) |
Nov 06, 2017 | 206.51 | 209.32 | 206.45 | 207.80 | 277,404 | +1.00(+0.49%) |
Nov 03, 2017 | 206.52 | 207.13 | 204.82 | 206.80 | 322,282 | +0.44(+0.21%) |
Nov 02, 2017 | 205.65 | 207.12 | 204.33 | 206.36 | 341,490 | +0.80(+0.39%) |
Nov 01, 2017 | 205.13 | 205.77 | 204.25 | 205.56 | 202,482 | +0.73(+0.36%) |
Oct 31, 2017 | 204.45 | 205.16 | 202.96 | 204.83 | 308,812 | +0.60(+0.29%) |
Oct 30, 2017 | 204.61 | 205.35 | 203.66 | 204.23 | 127,502 | -1.15(-0.56%) |
Oct 27, 2017 | 204.57 | 205.61 | 203.16 | 205.38 | 215,650 | +1.44(+0.71%) |
Oct 26, 2017 | 206.22 | 206.76 | 202.57 | 203.94 | 199,198 | -1.92(-0.93%) |
Oct 25, 2017 | 207.18 | 208.12 | 204.49 | 205.86 | 172,589 | -1.70(-0.82%) |
Oct 24, 2017 | 206.41 | 207.82 | 206.41 | 207.55 | 217,778 | +1.19(+0.58%) |
Oct 23, 2017 | 208.28 | 208.28 | 205.33 | 206.37 | 285,907 | -0.74(-0.36%) |
Oct 20, 2017 | 207.36 | 208.25 | 206.59 | 207.11 | 201,567 | +0.54(+0.26%) |
Oct 19, 2017 | 205.87 | 206.75 | 204.25 | 206.57 | 255,295 | -0.07(-0.03%) |
Oct 18, 2017 | 207.71 | 207.76 | 204.26 | 206.64 | 364,828 | -0.30(-0.14%) |
Oct 17, 2017 | 207.68 | 208.41 | 206.53 | 206.94 | 222,282 | -0.62(-0.30%) |
Oct 16, 2017 | 206.06 | 207.70 | 205.78 | 207.55 | 287,471 | +1.35(+0.65%) |
Oct 13, 2017 | 207.25 | 207.91 | 205.72 | 206.21 | 260,531 | -0.91(-0.44%) |
Oct 12, 2017 | 206.01 | 208.19 | 205.33 | 207.12 | 491,801 | +1.33(+0.65%) |
Oct 11, 2017 | 206.25 | 207.35 | 205.11 | 205.79 | 257,951 | -0.84(-0.40%) |
Oct 10, 2017 | 208.35 | 208.35 | 205.98 | 206.63 | 270,541 | -0.93(-0.45%) |
Oct 09, 2017 | 207.76 | 208.44 | 206.83 | 207.56 | 220,922 | +0.10(+0.05%) |
Oct 06, 2017 | 206.00 | 207.57 | 205.16 | 207.47 | 307,584 | +1.47(+0.71%) |
Oct 05, 2017 | 205.23 | 206.75 | 204.04 | 206.00 | 282,440 | +0.02(+0.01%) |
Oct 04, 2017 | 203.40 | 206.06 | 203.37 | 205.98 | 424,634 | +1.88(+0.92%) |
Oct 03, 2017 | 203.58 | 204.53 | 202.34 | 204.10 | 496,659 | +1.82(+0.90%) |
Oct 02, 2017 | 200.13 | 202.44 | 199.39 | 202.28 | 259,699 | +3.07(+1.54%) |
Sep 29, 2017 | 196.57 | 199.72 | 195.22 | 199.21 | 311,974 | +2.97(+1.52%) |
Sep 28, 2017 | 196.49 | 197.22 | 194.83 | 196.23 | 317,396 | -0.35(-0.18%) |
Sep 27, 2017 | 196.22 | 197.17 | 195.02 | 196.58 | 317,449 | +1.10(+0.56%) |
Sep 26, 2017 | 193.54 | 196.06 | 193.22 | 195.48 | 237,910 | +1.52(+0.78%) |
Sep 25, 2017 | 193.68 | 194.42 | 191.91 | 193.96 | 241,392 | +0.10(+0.05%) |
Sep 22, 2017 | 193.02 | 194.88 | 192.91 | 193.87 | 196,010 | +1.05(+0.54%) |
Sep 21, 2017 | 192.44 | 192.99 | 190.18 | 192.82 | 314,150 | +0.93(+0.49%) |
Sep 20, 2017 | 191.01 | 192.56 | 190.90 | 191.89 | 334,836 | +0.92(+0.48%) |
Sep 19, 2017 | 189.76 | 192.05 | 189.00 | 190.96 | 483,703 | +1.32(+0.70%) |
Sep 18, 2017 | 187.88 | 191.37 | 187.39 | 189.64 | 323,229 | +2.78(+1.49%) |
Sep 15, 2017 | 184.94 | 186.97 | 184.94 | 186.86 | 396,285 | +1.99(+1.08%) |
Sep 14, 2017 | 185.60 | 185.73 | 183.81 | 184.88 | 277,952 | -0.25(-0.13%) |
Sep 13, 2017 | 187.52 | 187.88 | 185.01 | 185.12 | 175,948 | -2.75(-1.47%) |
Sep 12, 2017 | 186.69 | 187.90 | 186.39 | 187.88 | 160,805 | +1.57(+0.84%) |
Sep 11, 2017 | 185.53 | 186.49 | 184.74 | 186.31 | 294,753 | +1.19(+0.64%) |
Sep 08, 2017 | 184.06 | 185.99 | 183.11 | 185.12 | 256,226 | +0.44(+0.24%) |
Sep 07, 2017 | 185.86 | 185.88 | 182.58 | 184.68 | 197,459 | -1.47(-0.79%) |
Sep 06, 2017 | 188.20 | 188.34 | 185.81 | 186.15 | 396,026 | -1.53(-0.82%) |
Sep 05, 2017 | 189.56 | 189.90 | 186.71 | 187.68 | 433,465 | -1.49(-0.79%) |
Sep 01, 2017 | 188.60 | 189.90 | 188.58 | 189.17 | 221,840 | +0.94(+0.50%) |
Aug 31, 2017 | 185.82 | 188.63 | 185.05 | 188.23 | 292,503 | +3.00(+1.62%) |
Aug 30, 2017 | 184.13 | 185.34 | 183.45 | 185.23 | 196,887 | +1.54(+0.84%) |
Aug 29, 2017 | 181.01 | 183.96 | 180.46 | 183.69 | 324,315 | +2.36(+1.30%) |
Aug 28, 2017 | 184.46 | 184.68 | 181.22 | 181.33 | 238,224 | -2.48(-1.35%) |
Aug 25, 2017 | 184.77 | 186.90 | 183.20 | 183.81 | 463,392 | -0.38(-0.21%) |
Aug 24, 2017 | 182.44 | 184.39 | 181.69 | 184.19 | 227,762 | +2.23(+1.22%) |
Aug 23, 2017 | 181.84 | 182.35 | 181.17 | 181.96 | 120,221 | -0.25(-0.14%) |
Aug 22, 2017 | 180.11 | 182.68 | 178.91 | 182.22 | 218,766 | +3.34(+1.87%) |
Aug 21, 2017 | 179.79 | 180.58 | 178.30 | 178.88 | 276,935 | -1.14(-0.63%) |
Aug 18, 2017 | 182.79 | 183.07 | 179.80 | 180.02 | 246,167 | -2.83(-1.55%) |
Aug 17, 2017 | 184.54 | 186.24 | 182.67 | 182.84 | 224,731 | -2.09(-1.13%) |
Aug 16, 2017 | 188.08 | 188.86 | 184.74 | 184.93 | 297,419 | -3.08(-1.64%) |
Aug 15, 2017 | 188.72 | 189.74 | 187.78 | 188.01 | 260,134 | -0.60(-0.32%) |
Aug 14, 2017 | 188.44 | 189.55 | 187.54 | 188.60 | 416,662 | +1.62(+0.87%) |
Aug 11, 2017 | 188.45 | 188.83 | 186.87 | 186.98 | 164,896 | +0.07(+0.04%) |
Aug 10, 2017 | 188.26 | 191.66 | 186.88 | 186.91 | 237,933 | -1.47(-0.78%) |
Aug 09, 2017 | 187.56 | 189.47 | 186.92 | 188.38 | 285,815 | +0.67(+0.36%) |
Aug 08, 2017 | 187.50 | 188.57 | 186.97 | 187.72 | 244,303 | +0.40(+0.22%) |
Aug 07, 2017 | 187.74 | 188.24 | 186.29 | 187.31 | 237,624 | -0.36(-0.19%) |
Aug 04, 2017 | 187.69 | 188.92 | 186.87 | 187.67 | 229,018 | +0.02(+0.01%) |
Aug 03, 2017 | 183.33 | 188.38 | 183.31 | 187.66 | 737,092 | +5.02(+2.75%) |
Aug 02, 2017 | 180.93 | 183.54 | 179.42 | 182.64 | 400,069 | +1.42(+0.78%) |
Aug 01, 2017 | 181.78 | 181.96 | 179.98 | 181.22 | 358,369 | +0.42(+0.23%) |
Jul 31, 2017 | 180.72 | 181.67 | 180.50 | 180.80 | 307,649 | +0.40(+0.22%) |
Jul 28, 2017 | 178.09 | 180.60 | 177.56 | 180.39 | 250,271 | +2.47(+1.39%) |
Jul 27, 2017 | 178.87 | 179.36 | 177.18 | 177.93 | 584,805 | -0.57(-0.32%) |
Jul 26, 2017 | 179.52 | 179.56 | 177.63 | 178.50 | 291,993 | -0.11(-0.06%) |
Jul 25, 2017 | 177.26 | 178.79 | 176.40 | 178.61 | 392,717 | +1.72(+0.97%) |
Jul 24, 2017 | 176.67 | 178.21 | 176.59 | 176.89 | 299,865 | +0.27(+0.15%) |
Jul 21, 2017 | 174.41 | 177.31 | 174.11 | 176.62 | 267,937 | +1.90(+1.08%) |
Jul 20, 2017 | 176.77 | 174.23 | 174.73 | 285,953 | +0.61(+0.35%) | |
Jul 19, 2017 | 173.78 | 175.18 | 172.85 | 174.11 | 416,758 | +0.97(+0.56%) |
Jul 18, 2017 | 173.75 | 173.96 | 171.30 | 173.14 | 326,715 | -0.79(-0.45%) |
Jul 17, 2017 | 173.89 | 174.63 | 172.05 | 173.93 | 229,161 | +0.11(+0.07%) |
Jul 14, 2017 | 174.26 | 175.01 | 173.56 | 173.81 | 328,589 | -0.21(-0.12%) |
Jul 13, 2017 | 175.44 | 175.70 | 173.90 | 174.03 | 305,112 | -0.89(-0.51%) |
Jul 12, 2017 | 171.49 | 175.82 | 171.41 | 174.91 | 412,670 | +3.97(+2.32%) |
Jul 11, 2017 | 170.05 | 171.59 | 168.89 | 170.95 | 443,661 | +1.40(+0.83%) |
Jul 10, 2017 | 169.05 | 170.66 | 167.46 | 169.54 | 401,681 | +0.33(+0.20%) |
Jul 07, 2017 | 168.80 | 169.74 | 168.18 | 169.21 | 271,371 | +1.33(+0.79%) |
Jul 06, 2017 | 168.75 | 169.60 | 167.51 | 167.88 | 619,595 | -1.39(-0.82%) |
Jul 05, 2017 | 168.59 | 170.14 | 167.73 | 169.27 | 279,404 | +1.25(+0.75%) |
Jul 03, 2017 | 163.47 | 169.05 | 163.09 | 168.02 | 218,524 | +4.72(+2.89%) |
Jun 30, 2017 | 163.27 | 163.96 | 161.96 | 163.30 | 313,810 | +0.82(+0.51%) |
Jun 29, 2017 | 164.47 | 164.70 | 160.89 | 162.47 | 254,532 | -1.88(-1.14%) |
Jun 28, 2017 | 164.75 | 165.74 | 164.24 | 164.35 | 219,311 | +0.34(+0.21%) |
Jun 27, 2017 | 162.95 | 165.83 | 162.95 | 164.01 | 298,618 | +0.60(+0.37%) |
Jun 26, 2017 | 163.96 | 165.34 | 163.10 | 163.41 | 228,412 | -0.48(-0.29%) |
Jun 23, 2017 | 162.68 | 165.57 | 162.37 | 163.89 | 714,776 | +1.14(+0.70%) |
Jun 22, 2017 | 163.64 | 163.68 | 162.04 | 162.75 | 622,767 | -0.91(-0.56%) |
Jun 21, 2017 | 163.61 | 164.56 | 162.73 | 163.67 | 334,803 | +0.27(+0.17%) |
Jun 20, 2017 | 163.18 | 164.51 | 162.13 | 163.39 | 436,192 | -0.78(-0.48%) |
Jun 19, 2017 | 165.98 | 165.98 | 161.83 | 164.17 | 566,874 | +1.03(+0.63%) |
Jun 16, 2017 | 169.99 | 170.50 | 162.59 | 163.14 | 1,079,019 | -8.40(-4.90%) |
Jun 15, 2017 | 171.22 | 172.33 | 170.84 | 171.54 | 182,591 | -1.06(-0.61%) |
Jun 14, 2017 | 172.74 | 174.06 | 172.28 | 172.60 | 277,719 | +0.09(+0.05%) |
Jun 13, 2017 | 171.14 | 173.98 | 171.03 | 172.52 | 237,631 | +1.67(+0.98%) |
Jun 12, 2017 | 169.47 | 171.11 | 168.61 | 170.85 | 567,830 | +1.14(+0.67%) |
Jun 09, 2017 | 168.91 | 170.70 | 168.33 | 169.71 | 443,499 | +0.84(+0.50%) |
Jun 08, 2017 | 166.38 | 169.06 | 165.96 | 168.87 | 458,061 | +2.31(+1.39%) |
Jun 07, 2017 | 165.79 | 166.63 | 164.82 | 166.56 | 293,537 | +0.92(+0.56%) |
Jun 06, 2017 | 166.83 | 167.50 | 165.59 | 165.64 | 419,778 | -2.06(-1.23%) |
Jun 05, 2017 | 169.03 | 169.03 | 167.33 | 167.70 | 353,464 | -2.29(-1.35%) |
Jun 02, 2017 | 170.25 | 171.64 | 169.66 | 169.99 | 315,134 | -0.44(-0.26%) |
Jun 01, 2017 | 172.67 | 172.67 | 169.20 | 170.43 | 395,063 | -1.33(-0.78%) |
May 31, 2017 | 170.38 | 172.20 | 169.04 | 171.76 | 535,247 | +1.52(+0.89%) |
May 30, 2017 | 172.66 | 173.46 | 169.84 | 170.25 | 279,471 | -1.96(-1.14%) |
May 26, 2017 | 172.60 | 174.06 | 171.94 | 172.21 | 284,458 | -0.98(-0.57%) |
May 25, 2017 | 171.49 | 173.61 | 171.46 | 173.19 | 208,709 | +1.92(+1.12%) |
May 24, 2017 | 171.96 | 173.03 | 171.03 | 171.27 | 217,857 | -0.16(-0.09%) |
May 23, 2017 | 171.53 | 171.94 | 169.55 | 171.43 | 194,576 | +0.09(+0.05%) |
May 22, 2017 | 173.43 | 174.46 | 171.15 | 171.34 | 311,325 | +0.38(+0.22%) |
May 19, 2017 | 167.29 | 172.28 | 166.81 | 170.96 | 486,916 | +4.50(+2.71%) |
May 18, 2017 | 166.28 | 167.84 | 165.29 | 166.45 | 609,251 | -0.71(-0.42%) |
May 17, 2017 | 171.64 | 170.75 | 167.01 | 167.16 | 309,561 | -4.48(-2.61%) |
May 16, 2017 | 172.42 | 173.05 | 171.41 | 171.64 | 385,519 | -0.90(-0.52%) |
May 15, 2017 | 169.19 | 173.00 | 168.83 | 172.54 | 385,577 | +2.81(+1.65%) |
May 12, 2017 | 170.64 | 170.95 | 169.13 | 169.73 | 321,593 | -1.30(-0.76%) |
May 11, 2017 | 172.02 | 172.19 | 170.12 | 171.03 | 325,313 | -0.78(-0.45%) |
May 10, 2017 | 170.86 | 173.15 | 170.79 | 171.81 | 389,146 | +0.42(+0.25%) |
May 09, 2017 | 170.71 | 172.01 | 170.17 | 171.39 | 302,783 | +0.59(+0.35%) |
May 08, 2017 | 170.90 | 171.56 | 168.98 | 170.80 | 437,650 | -0.17(-0.10%) |
May 05, 2017 | 166.10 | 172.91 | 165.13 | 170.97 | 677,756 | +6.38(+3.87%) |
May 04, 2017 | 172.60 | 172.60 | 160.57 | 164.59 | 1,322,433 | -11.23(-6.39%) |
May 03, 2017 | 175.41 | 176.07 | 174.03 | 175.82 | 401,727 | +0.34(+0.19%) |
May 02, 2017 | 174.33 | 175.84 | 174.33 | 175.48 | 261,018 | +0.98(+0.56%) |
May 01, 2017 | 175.64 | 176.53 | 173.15 | 174.50 | 390,839 | -1.18(-0.67%) |
Apr 28, 2017 | 177.17 | 177.43 | 174.73 | 175.68 | 331,729 | -1.14(-0.64%) |
Apr 27, 2017 | 177.68 | 178.51 | 175.89 | 176.82 | 246,066 | -0.78(-0.44%) |
Apr 26, 2017 | 179.30 | 179.47 | 175.79 | 177.59 | 317,723 | -1.68(-0.94%) |
Apr 25, 2017 | 177.96 | 179.79 | 177.59 | 179.27 | 269,554 | +1.12(+0.63%) |
Apr 24, 2017 | 176.42 | 178.44 | 175.46 | 178.15 | 355,612 | +3.58(+2.05%) |
Apr 21, 2017 | 175.07 | 175.95 | 174.45 | 174.58 | 460,300 | -0.37(-0.21%) |
Apr 20, 2017 | 175.28 | 176.41 | 173.78 | 174.94 | 380,594 | +0.00(+0.00%) |
Apr 19, 2017 | 174.74 | 175.50 | 173.52 | 174.94 | 361,301 | +0.66(+0.38%) |
Apr 18, 2017 | 175.50 | 175.90 | 173.17 | 174.28 | 417,893 | -1.31(-0.75%) |
Apr 17, 2017 | 177.88 | 178.26 | 175.34 | 175.59 | 374,418 | -1.91(-1.07%) |
Apr 13, 2017 | 177.43 | 179.59 | 177.27 | 177.50 | 278,241 | -0.59(-0.33%) |
Apr 12, 2017 | 181.69 | 181.69 | 177.70 | 178.09 | 283,361 | -1.72(-0.96%) |
Apr 11, 2017 | 178.48 | 179.94 | 176.87 | 179.81 | 300,555 | +1.51(+0.85%) |
Apr 10, 2017 | 178.76 | 179.39 | 177.70 | 178.30 | 277,723 | +0.08(+0.04%) |
Apr 07, 2017 | 176.65 | 180.26 | 175.79 | 178.22 | 465,185 | +2.94(+1.68%) |
Apr 06, 2017 | 173.66 | 175.99 | 172.71 | 175.28 | 590,493 | +1.55(+0.89%) |
Apr 05, 2017 | 177.03 | 177.92 | 173.37 | 173.74 | 480,104 | -2.97(-1.68%) |
Apr 04, 2017 | 176.62 | 177.86 | 176.26 | 176.70 | 343,166 | +0.19(+0.11%) |
Apr 03, 2017 | 174.97 | 177.04 | 174.90 | 176.51 | 479,661 | +1.40(+0.80%) |
Mar 31, 2017 | 177.04 | 177.63 | 175.10 | 175.11 | 425,094 | -1.88(-1.06%) |
Mar 30, 2017 | 176.47 | 177.81 | 176.12 | 176.99 | 343,514 | +0.23(+0.13%) |
Mar 29, 2017 | 177.05 | 177.40 | 175.39 | 176.76 | 395,535 | -0.29(-0.16%) |
Mar 28, 2017 | 176.06 | 178.35 | 175.71 | 177.05 | 723,860 | +0.33(+0.19%) |
Mar 27, 2017 | 177.31 | 177.51 | 175.17 | 176.72 | 505,726 | -2.49(-1.39%) |
Mar 24, 2017 | 181.48 | 182.42 | 178.59 | 179.21 | 310,539 | -2.63(-1.45%) |
Mar 23, 2017 | 182.65 | 182.85 | 181.40 | 181.84 | 258,386 | -0.81(-0.44%) |
Mar 22, 2017 | 181.12 | 183.41 | 180.82 | 182.65 | 384,753 | +1.52(+0.84%) |
Mar 21, 2017 | 184.96 | 185.28 | 180.15 | 181.13 | 485,606 | -3.66(-1.98%) |
Mar 20, 2017 | 186.90 | 187.81 | 184.29 | 184.79 | 300,390 | -2.11(-1.13%) |
Mar 17, 2017 | 184.29 | 188.45 | 184.29 | 186.90 | 1,490,385 | +3.11(+1.69%) |
Mar 16, 2017 | 185.64 | 186.05 | 183.04 | 183.79 | 304,967 | -1.28(-0.69%) |
Mar 15, 2017 | 185.83 | 186.04 | 183.35 | 185.07 | 506,189 | +0.12(+0.07%) |
Mar 14, 2017 | 185.69 | 185.81 | 182.08 | 184.95 | 321,590 | -1.54(-0.83%) |
Mar 13, 2017 | 185.12 | 186.58 | 184.63 | 186.49 | 301,987 | +1.36(+0.73%) |
Mar 10, 2017 | 186.77 | 187.06 | 183.48 | 185.13 | 588,288 | -1.75(-0.94%) |
Mar 09, 2017 | 188.22 | 188.59 | 185.47 | 186.88 | 430,438 | -1.47(-0.78%) |
Mar 08, 2017 | 190.41 | 191.03 | 187.99 | 188.35 | 445,310 | -2.09(-1.10%) |
Mar 07, 2017 | 190.58 | 192.29 | 190.33 | 190.44 | 603,915 | -0.23(-0.12%) |
Mar 06, 2017 | 190.83 | 191.40 | 189.11 | 190.67 | 486,300 | -0.69(-0.36%) |
Mar 03, 2017 | 190.95 | 191.74 | 189.77 | 191.36 | 394,334 | +0.44(+0.23%) |
Mar 02, 2017 | 191.52 | 192.99 | 190.52 | 190.92 | 548,374 | -1.01(-0.52%) |
Mar 01, 2017 | 191.09 | 192.52 | 190.56 | 191.93 | 608,088 | +1.37(+0.72%) |
Feb 28, 2017 | 190.89 | 191.69 | 189.55 | 190.55 | 646,466 | +0.32(+0.17%) |
Feb 27, 2017 | 188.35 | 190.75 | 187.57 | 190.23 | 463,775 | +1.00(+0.53%) |
Feb 24, 2017 | 186.89 | 190.07 | 185.82 | 189.23 | 476,280 | +2.29(+1.23%) |
Feb 23, 2017 | 188.57 | 188.66 | 186.04 | 186.94 | 416,021 | -0.79(-0.42%) |
Feb 22, 2017 | 186.44 | 188.11 | 185.83 | 187.73 | 376,938 | +2.27(+1.22%) |
Feb 21, 2017 | 184.81 | 186.12 | 183.24 | 185.46 | 421,120 | +0.65(+0.35%) |
Feb 17, 2017 | 184.81 | 184.81 | 184.81 | 0 | +1.72(+0.94%) | |
Feb 16, 2017 | 182.23 | 184.70 | 178.15 | 183.09 | 792,529 | +3.70(+2.06%) |
Feb 15, 2017 | 177.42 | 180.37 | 176.16 | 179.39 | 593,192 | +2.71(+1.53%) |
Feb 14, 2017 | 174.70 | 177.59 | 173.81 | 176.68 | 471,472 | +1.22(+0.70%) |
Feb 13, 2017 | 175.18 | 175.82 | 174.43 | 175.46 | 475,317 | +0.73(+0.42%) |
Feb 10, 2017 | 173.78 | 175.07 | 173.46 | 174.73 | 404,345 | +1.29(+0.74%) |
Feb 09, 2017 | 173.38 | 174.60 | 173.17 | 173.44 | 444,638 | +0.20(+0.12%) |
Feb 08, 2017 | 173.51 | 174.04 | 172.67 | 173.23 | 299,107 | -0.32(-0.19%) |
Feb 07, 2017 | 174.65 | 175.38 | 173.10 | 173.56 | 357,643 | -0.38(-0.22%) |
Feb 06, 2017 | 174.34 | 175.09 | 173.55 | 173.94 | 380,406 | +0.15(+0.09%) |
Feb 03, 2017 | 170.32 | 173.92 | 169.99 | 173.79 | 350,719 | +3.95(+2.33%) |
Feb 02, 2017 | 167.74 | 169.92 | 166.38 | 169.84 | 391,706 | +1.71(+1.02%) |
Feb 01, 2017 | 170.03 | 170.05 | 165.53 | 168.13 | 469,358 | -1.02(-0.60%) |
Jan 31, 2017 | 168.06 | 169.37 | 165.46 | 169.15 | 303,264 | +1.18(+0.70%) |
Jan 30, 2017 | 167.57 | 168.03 | 165.27 | 167.97 | 261,861 | +0.94(+0.56%) |
Jan 27, 2017 | 169.13 | 170.27 | 166.87 | 167.03 | 492,137 | -2.42(-1.43%) |
Jan 26, 2017 | 168.12 | 169.47 | 166.35 | 169.45 | 331,886 | +1.38(+0.82%) |
Jan 25, 2017 | 170.42 | 170.63 | 167.75 | 168.07 | 437,069 | -1.78(-1.05%) |
Jan 24, 2017 | 168.37 | 170.39 | 167.53 | 169.85 | 372,237 | +1.06(+0.63%) |
Jan 23, 2017 | 171.15 | 171.55 | 167.95 | 168.79 | 450,558 | -1.89(-1.11%) |
Jan 20, 2017 | 170.66 | 171.19 | 169.74 | 170.68 | 551,440 | +0.78(+0.46%) |
Jan 19, 2017 | 167.83 | 170.20 | 167.44 | 169.90 | 503,471 | +3.38(+2.03%) |
Jan 18, 2017 | 165.48 | 167.08 | 164.74 | 166.52 | 331,600 | +1.16(+0.70%) |
Jan 17, 2017 | 167.44 | 167.44 | 164.19 | 165.36 | 390,388 | -1.72(-1.03%) |
Jan 13, 2017 | 167.08 | 167.08 | 167.08 | 0 | +0.44(+0.27%) | |
Jan 12, 2017 | 168.99 | 169.77 | 166.17 | 166.63 | 627,627 | +0.64(+0.38%) |
Jan 11, 2017 | 166.91 | 167.37 | 164.38 | 166.00 | 458,508 | -0.84(-0.50%) |
Jan 10, 2017 | 166.79 | 168.61 | 165.56 | 166.83 | 512,164 | +0.74(+0.45%) |
Jan 09, 2017 | 169.10 | 169.33 | 165.94 | 166.09 | 460,735 | -2.70(-1.60%) |
Jan 06, 2017 | 170.93 | 171.02 | 167.69 | 168.79 | 551,293 | -1.80(-1.05%) |
Jan 05, 2017 | 167.54 | 172.05 | 166.73 | 170.59 | 975,510 | +3.26(+1.95%) |
Jan 04, 2017 | 165.70 | 167.41 | 165.13 | 167.33 | 686,266 | +2.46(+1.49%) |
Jan 03, 2017 | 161.34 | 164.97 | 161.17 | 164.87 | 434,165 | +4.24(+2.64%) |
Dec 30, 2016 | 160.63 | 160.63 | 160.63 | 0 | -0.40(-0.25%) | |
Dec 29, 2016 | 160.55 | 162.38 | 160.38 | 161.03 | 228,765 | +0.47(+0.29%) |
Dec 28, 2016 | 161.90 | 161.99 | 160.06 | 160.56 | 301,755 | -1.17(-0.72%) |
Dec 27, 2016 | 164.10 | 164.50 | 160.16 | 161.73 | 508,024 | -1.36(-0.83%) |
Dec 23, 2016 | 163.09 | 163.09 | 163.09 | 0 | -0.78(-0.47%) | |
Dec 22, 2016 | 161.94 | 164.97 | 161.70 | 163.87 | 402,587 | +2.66(+1.65%) |
Dec 21, 2016 | 164.20 | 164.41 | 160.55 | 161.21 | 507,005 | -2.71(-1.65%) |
Dec 20, 2016 | 160.05 | 164.13 | 160.05 | 163.92 | 504,262 | +3.27(+2.04%) |
Dec 19, 2016 | 160.11 | 162.00 | 159.48 | 160.65 | 555,675 | +1.58(+0.99%) |
Dec 16, 2016 | 156.64 | 159.99 | 156.64 | 159.07 | 1,066,964 | +2.36(+1.51%) |
Dec 15, 2016 | 153.11 | 157.31 | 152.84 | 156.71 | 430,831 | +3.02(+1.96%) |
Dec 14, 2016 | 154.13 | 155.90 | 153.46 | 153.69 | 394,508 | -0.27(-0.18%) |
Dec 13, 2016 | 156.28 | 156.98 | 152.97 | 153.96 | 540,720 | -1.45(-0.93%) |
Dec 12, 2016 | 156.39 | 156.75 | 151.81 | 155.41 | 757,857 | -2.88(-1.82%) |
Dec 09, 2016 | 157.46 | 159.03 | 156.79 | 158.29 | 443,758 | +0.26(+0.17%) |
Dec 08, 2016 | 160.54 | 161.32 | 157.81 | 158.03 | 472,684 | -2.39(-1.49%) |
Dec 07, 2016 | 160.79 | 161.78 | 160.00 | 160.41 | 663,188 | +0.06(+0.04%) |
Dec 06, 2016 | 159.10 | 161.44 | 157.66 | 160.35 | 628,713 | +0.50(+0.31%) |
Dec 05, 2016 | 159.10 | 161.09 | 157.96 | 159.86 | 536,279 | +2.14(+1.35%) |
Dec 02, 2016 | 156.34 | 159.81 | 156.25 | 157.72 | 672,505 | +1.36(+0.87%) |