Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 195.03 | 196.65 | 192.46 | 193.31 | 337,648 | +0.04(+0.02%) |
Nov 29, 2017 | 192.40 | 195.10 | 191.63 | 193.28 | 349,899 | +1.95(+1.02%) |
Nov 28, 2017 | 188.26 | 191.50 | 186.57 | 191.33 | 370,315 | +3.84(+2.05%) |
Nov 27, 2017 | 185.22 | 187.85 | 185.22 | 187.49 | 305,090 | +2.25(+1.21%) |
Nov 24, 2017 | 185.64 | 185.68 | 183.99 | 185.24 | 88,169 | +0.37(+0.20%) |
Nov 22, 2017 | 185.40 | 185.80 | 184.75 | 184.87 | 152,911 | -0.33(-0.18%) |
Nov 21, 2017 | 182.82 | 185.22 | 181.96 | 185.20 | 277,665 | +3.55(+1.96%) |
Nov 20, 2017 | 181.83 | 183.27 | 181.13 | 181.65 | 209,179 | +0.57(+0.32%) |
Nov 17, 2017 | 179.57 | 182.51 | 179.14 | 181.07 | 330,793 | +0.58(+0.32%) |
Nov 16, 2017 | 180.99 | 182.10 | 180.06 | 180.49 | 250,511 | +0.70(+0.39%) |
Nov 15, 2017 | 176.04 | 180.24 | 174.05 | 179.79 | 362,910 | +1.58(+0.88%) |
Nov 14, 2017 | 176.92 | 178.42 | 175.56 | 178.21 | 480,582 | +0.28(+0.16%) |
Nov 13, 2017 | 177.93 | 178.41 | 176.45 | 177.93 | 290,387 | -1.46(-0.81%) |
Nov 10, 2017 | 180.55 | 181.55 | 178.65 | 179.39 | 246,088 | -0.73(-0.40%) |
Nov 09, 2017 | 179.45 | 181.60 | 179.05 | 180.12 | 379,479 | -0.82(-0.45%) |
Nov 08, 2017 | 180.08 | 181.47 | 179.22 | 180.94 | 244,639 | +0.59(+0.33%) |
Nov 07, 2017 | 180.85 | 182.53 | 179.32 | 180.34 | 246,586 | -0.51(-0.28%) |
Nov 06, 2017 | 180.14 | 181.73 | 179.50 | 180.85 | 233,317 | +0.69(+0.38%) |
Nov 03, 2017 | 179.40 | 180.36 | 178.32 | 180.16 | 395,395 | +0.01(+0.00%) |
Nov 02, 2017 | 180.47 | 181.74 | 178.74 | 180.15 | 244,110 | -0.75(-0.41%) |
Nov 01, 2017 | 182.59 | 183.29 | 180.48 | 180.90 | 312,021 | -0.38(-0.21%) |
Oct 31, 2017 | 179.50 | 182.34 | 179.09 | 181.28 | 531,970 | +0.97(+0.54%) |
Oct 30, 2017 | 183.22 | 183.22 | 178.71 | 180.31 | 404,782 | -5.03(-2.72%) |
Oct 27, 2017 | 185.02 | 186.53 | 184.15 | 185.34 | 304,728 | -0.30(-0.16%) |
Oct 26, 2017 | 184.43 | 185.88 | 183.62 | 185.64 | 315,371 | +1.75(+0.95%) |
Oct 25, 2017 | 190.24 | 191.30 | 182.42 | 183.89 | 434,987 | -6.22(-3.27%) |
Oct 24, 2017 | 191.19 | 191.61 | 189.41 | 190.11 | 227,492 | -0.25(-0.13%) |
Oct 23, 2017 | 192.07 | 192.84 | 189.94 | 190.37 | 295,917 | -1.64(-0.86%) |
Oct 20, 2017 | 190.50 | 192.75 | 190.50 | 192.01 | 229,776 | +1.77(+0.93%) |
Oct 19, 2017 | 188.69 | 190.82 | 188.00 | 190.24 | 119,352 | +0.25(+0.13%) |
Oct 18, 2017 | 188.42 | 190.69 | 188.31 | 189.99 | 176,950 | +1.62(+0.86%) |
Oct 17, 2017 | 190.09 | 190.28 | 187.97 | 188.36 | 250,101 | -1.47(-0.77%) |
Oct 16, 2017 | 188.72 | 190.47 | 188.72 | 189.83 | 300,206 | +1.70(+0.90%) |
Oct 13, 2017 | 188.36 | 190.38 | 187.10 | 188.13 | 374,894 | -0.20(-0.11%) |
Oct 12, 2017 | 188.81 | 190.27 | 187.38 | 188.33 | 403,190 | -0.78(-0.41%) |
Oct 11, 2017 | 189.80 | 190.18 | 188.57 | 189.11 | 331,013 | -0.64(-0.34%) |
Oct 10, 2017 | 189.45 | 190.01 | 187.59 | 189.75 | 365,268 | +1.07(+0.57%) |
Oct 09, 2017 | 189.78 | 190.51 | 188.12 | 188.68 | 297,856 | -0.49(-0.26%) |
Oct 06, 2017 | 189.81 | 190.32 | 187.71 | 189.17 | 186,187 | -0.58(-0.31%) |
Oct 05, 2017 | 189.87 | 191.26 | 189.15 | 189.75 | 241,247 | +0.14(+0.07%) |
Oct 04, 2017 | 188.36 | 190.33 | 187.78 | 189.62 | 376,074 | +2.15(+1.15%) |
Oct 03, 2017 | 186.62 | 188.30 | 184.69 | 187.47 | 434,594 | +0.26(+0.14%) |
Oct 02, 2017 | 184.70 | 187.68 | 183.65 | 187.21 | 277,562 | +2.69(+1.46%) |
Sep 29, 2017 | 183.43 | 186.60 | 182.99 | 184.51 | 181,739 | +0.43(+0.23%) |
Sep 28, 2017 | 183.01 | 184.52 | 182.25 | 184.09 | 151,149 | +0.91(+0.50%) |
Sep 27, 2017 | 181.69 | 184.54 | 181.55 | 183.17 | 364,461 | +2.59(+1.43%) |
Sep 26, 2017 | 181.77 | 182.25 | 180.47 | 180.59 | 239,517 | -0.97(-0.54%) |
Sep 25, 2017 | 179.52 | 181.79 | 179.45 | 181.56 | 191,578 | +1.77(+0.98%) |
Sep 22, 2017 | 178.99 | 179.89 | 177.25 | 179.79 | 285,601 | +0.77(+0.43%) |
Sep 21, 2017 | 178.25 | 180.01 | 177.88 | 179.02 | 279,185 | +0.99(+0.56%) |
Sep 20, 2017 | 177.67 | 178.18 | 176.80 | 178.03 | 301,871 | +0.74(+0.42%) |
Sep 19, 2017 | 177.78 | 177.78 | 175.94 | 177.29 | 295,605 | -0.20(-0.11%) |
Sep 18, 2017 | 174.97 | 177.66 | 174.97 | 177.50 | 413,052 | +2.66(+1.52%) |
Sep 15, 2017 | 173.43 | 175.40 | 173.43 | 174.83 | 396,905 | +1.26(+0.73%) |
Sep 14, 2017 | 172.25 | 173.63 | 170.86 | 173.57 | 336,511 | +1.28(+0.74%) |
Sep 13, 2017 | 173.28 | 173.53 | 171.79 | 172.29 | 238,190 | -1.54(-0.88%) |
Sep 12, 2017 | 173.28 | 174.57 | 172.73 | 173.82 | 155,282 | +1.54(+0.89%) |
Sep 11, 2017 | 170.70 | 172.91 | 169.96 | 172.29 | 210,002 | +3.83(+2.27%) |
Sep 08, 2017 | 167.85 | 168.80 | 166.76 | 168.46 | 200,471 | +0.60(+0.36%) |
Sep 07, 2017 | 168.47 | 168.81 | 165.01 | 167.85 | 254,362 | -0.29(-0.17%) |
Sep 06, 2017 | 171.12 | 167.97 | 168.15 | 250,492 | -1.38(-0.81%) | |
Sep 05, 2017 | 171.10 | 173.08 | 168.41 | 169.53 | 640,978 | -2.62(-1.52%) |
Sep 01, 2017 | 172.34 | 173.50 | 172.34 | 172.15 | 184,998 | +0.41(+0.24%) |
Aug 31, 2017 | 170.03 | 172.10 | 169.42 | 171.74 | 315,157 | +2.58(+1.52%) |
Aug 30, 2017 | 169.00 | 169.91 | 168.50 | 169.17 | 177,600 | +0.16(+0.09%) |
Aug 29, 2017 | 166.95 | 169.38 | 166.46 | 169.01 | 209,036 | -0.11(-0.06%) |
Aug 28, 2017 | 170.97 | 170.97 | 168.29 | 169.12 | 160,877 | -0.87(-0.51%) |
Aug 25, 2017 | 170.68 | 171.96 | 169.14 | 169.98 | 251,244 | +0.15(+0.09%) |
Aug 24, 2017 | 170.00 | 170.35 | 167.82 | 169.84 | 267,292 | +0.52(+0.31%) |
Aug 23, 2017 | 169.41 | 170.63 | 168.81 | 169.31 | 265,631 | -1.18(-0.69%) |
Aug 22, 2017 | 167.99 | 170.69 | 167.91 | 170.49 | 229,533 | +3.26(+1.95%) |
Aug 21, 2017 | 167.98 | 167.98 | 166.28 | 167.23 | 209,361 | -0.77(-0.46%) |
Aug 18, 2017 | 167.78 | 169.35 | 166.78 | 168.00 | 275,454 | -0.16(-0.09%) |
Aug 17, 2017 | 172.46 | 172.62 | 167.98 | 168.16 | 481,996 | -5.24(-3.02%) |
Aug 16, 2017 | 175.06 | 176.24 | 173.09 | 173.39 | 186,984 | -0.50(-0.29%) |
Aug 15, 2017 | 174.09 | 174.45 | 172.83 | 173.89 | 178,336 | +0.50(+0.29%) |
Aug 14, 2017 | 172.27 | 174.75 | 172.27 | 173.39 | 238,227 | +3.07(+1.80%) |
Aug 11, 2017 | 171.09 | 172.83 | 169.26 | 170.32 | 426,103 | -0.18(-0.11%) |
Aug 10, 2017 | 173.81 | 174.96 | 170.25 | 170.51 | 321,233 | -4.97(-2.83%) |
Aug 09, 2017 | 175.47 | 175.75 | 174.07 | 175.47 | 334,402 | -1.00(-0.57%) |
Aug 08, 2017 | 175.47 | 177.92 | 175.20 | 176.48 | 329,455 | +1.10(+0.63%) |
Aug 07, 2017 | 175.38 | 176.80 | 174.15 | 175.38 | 358,310 | -0.01(-0.01%) |
Aug 04, 2017 | 176.58 | 173.87 | 175.39 | 285,044 | +0.45(+0.26%) | |
Aug 03, 2017 | 175.40 | 175.74 | 173.80 | 174.94 | 432,130 | -0.48(-0.27%) |
Aug 02, 2017 | 179.70 | 180.39 | 174.88 | 175.42 | 391,896 | -5.16(-2.86%) |
Aug 01, 2017 | 181.64 | 181.64 | 179.44 | 180.57 | 395,741 | +0.15(+0.08%) |
Jul 31, 2017 | 173.75 | 181.03 | 171.88 | 180.43 | 600,287 | +6.97(+4.02%) |
Jul 28, 2017 | 173.18 | 175.36 | 171.86 | 173.46 | 416,697 | -0.18(-0.11%) |
Jul 27, 2017 | 178.86 | 179.34 | 172.46 | 173.64 | 486,537 | -2.67(-1.51%) |
Jul 26, 2017 | 176.29 | 177.35 | 175.10 | 176.31 | 290,212 | +0.13(+0.07%) |
Jul 25, 2017 | 175.71 | 177.36 | 174.61 | 176.18 | 273,288 | +2.34(+1.35%) |
Jul 24, 2017 | 172.82 | 174.93 | 172.82 | 173.84 | 249,489 | +0.68(+0.39%) |
Jul 21, 2017 | 172.58 | 173.87 | 171.65 | 173.16 | 219,523 | +0.43(+0.25%) |
Jul 20, 2017 | 172.53 | 174.58 | 172.12 | 172.74 | 442,593 | +0.89(+0.52%) |
Jul 19, 2017 | 172.25 | 172.68 | 171.57 | 171.84 | 366,903 | +0.00(+0.00%) |
Jul 18, 2017 | 170.76 | 172.38 | 169.99 | 171.84 | 270,944 | +0.67(+0.39%) |
Jul 17, 2017 | 170.87 | 171.60 | 170.44 | 171.17 | 249,348 | +0.75(+0.44%) |
Jul 14, 2017 | 169.47 | 170.99 | 169.28 | 170.43 | 341,554 | +0.37(+0.22%) |
Jul 13, 2017 | 169.40 | 170.49 | 167.75 | 170.06 | 416,855 | +1.09(+0.64%) |
Jul 12, 2017 | 167.28 | 169.70 | 166.72 | 168.97 | 482,829 | +2.31(+1.39%) |
Jul 11, 2017 | 167.88 | 168.40 | 165.37 | 166.66 | 334,703 | -1.03(-0.61%) |
Jul 10, 2017 | 164.75 | 168.97 | 164.09 | 167.69 | 488,955 | +2.76(+1.67%) |
Jul 07, 2017 | 162.30 | 165.84 | 162.30 | 164.93 | 389,272 | +3.58(+2.22%) |
Jul 06, 2017 | 164.98 | 165.52 | 161.20 | 161.35 | 559,471 | -3.99(-2.41%) |
Jul 05, 2017 | 164.31 | 166.60 | 163.20 | 165.34 | 524,027 | +1.91(+1.17%) |
Jul 03, 2017 | 162.60 | 165.04 | 162.51 | 163.43 | 233,633 | +2.39(+1.48%) |
Jun 30, 2017 | 161.27 | 162.73 | 160.96 | 161.04 | 327,764 | +0.83(+0.52%) |
Jun 29, 2017 | 163.49 | 164.24 | 159.34 | 160.21 | 478,722 | -0.90(-0.56%) |
Jun 28, 2017 | 159.35 | 162.09 | 158.54 | 161.11 | 442,744 | +3.14(+1.99%) |
Jun 27, 2017 | 158.58 | 159.13 | 157.01 | 157.98 | 276,100 | +0.34(+0.22%) |
Jun 26, 2017 | 157.62 | 160.20 | 156.82 | 157.64 | 296,578 | +1.06(+0.68%) |
Jun 23, 2017 | 157.64 | 158.25 | 155.68 | 156.58 | 1,317,159 | -0.76(-0.48%) |
Jun 22, 2017 | 156.53 | 158.51 | 154.66 | 157.34 | 338,213 | +0.19(+0.12%) |
Jun 21, 2017 | 160.95 | 160.95 | 156.39 | 157.15 | 405,979 | -3.65(-2.27%) |
Jun 20, 2017 | 161.30 | 161.64 | 160.31 | 160.80 | 349,475 | -0.73(-0.45%) |
Jun 19, 2017 | 160.48 | 161.70 | 158.92 | 161.53 | 777,588 | +2.06(+1.29%) |
Jun 16, 2017 | 158.60 | 160.13 | 157.46 | 159.47 | 507,741 | +1.21(+0.77%) |
Jun 15, 2017 | 157.07 | 158.87 | 156.41 | 158.26 | 313,879 | -0.24(-0.15%) |
Jun 14, 2017 | 156.49 | 158.69 | 155.47 | 158.50 | 321,435 | +1.36(+0.87%) |
Jun 13, 2017 | 157.97 | 158.15 | 155.27 | 157.14 | 323,329 | -0.29(-0.19%) |
Jun 12, 2017 | 157.57 | 158.75 | 155.23 | 157.44 | 412,947 | -0.33(-0.21%) |
Jun 09, 2017 | 156.30 | 158.27 | 155.20 | 157.76 | 348,099 | +2.64(+1.70%) |
Jun 08, 2017 | 157.39 | 154.86 | 155.12 | 495,948 | -0.72(-0.46%) | |
Jun 07, 2017 | 155.61 | 156.33 | 154.44 | 155.84 | 573,955 | +0.64(+0.41%) |
Jun 06, 2017 | 156.00 | 157.00 | 153.96 | 155.20 | 635,122 | -2.08(-1.32%) |
Jun 05, 2017 | 154.74 | 161.14 | 154.74 | 157.28 | 1,019,861 | +0.96(+0.61%) |
Jun 02, 2017 | 155.36 | 156.93 | 154.53 | 156.32 | 782,321 | +0.64(+0.41%) |
Jun 01, 2017 | 149.75 | 157.01 | 149.25 | 155.68 | 829,268 | +6.30(+4.22%) |
May 31, 2017 | 148.87 | 149.66 | 147.74 | 149.38 | 574,293 | +0.81(+0.54%) |
May 30, 2017 | 149.06 | 149.76 | 148.36 | 148.57 | 524,155 | -0.87(-0.58%) |
May 26, 2017 | 149.13 | 150.07 | 148.71 | 149.44 | 456,280 | -0.08(-0.05%) |
May 25, 2017 | 148.95 | 149.77 | 148.19 | 149.52 | 514,732 | +1.46(+0.98%) |
May 24, 2017 | 148.24 | 148.65 | 146.99 | 148.06 | 462,677 | -0.16(-0.11%) |
May 23, 2017 | 149.43 | 149.43 | 147.55 | 148.22 | 431,786 | -1.28(-0.86%) |
May 22, 2017 | 148.81 | 150.25 | 147.91 | 149.50 | 322,111 | +1.25(+0.84%) |
May 19, 2017 | 145.26 | 148.66 | 144.75 | 148.25 | 701,832 | +3.09(+2.13%) |
May 18, 2017 | 146.51 | 147.32 | 144.48 | 145.16 | 891,149 | -1.53(-1.04%) |
May 17, 2017 | 150.06 | 148.72 | 146.07 | 146.69 | 740,578 | -3.37(-2.25%) |
May 16, 2017 | 150.40 | 150.40 | 148.52 | 150.06 | 391,960 | -0.19(-0.13%) |
May 15, 2017 | 149.56 | 150.86 | 149.54 | 150.25 | 303,795 | +1.14(+0.76%) |
May 12, 2017 | 147.63 | 149.55 | 147.46 | 149.11 | 491,261 | +1.13(+0.76%) |
May 11, 2017 | 148.60 | 149.33 | 146.14 | 147.99 | 605,804 | -1.57(-1.05%) |
May 10, 2017 | 149.52 | 149.73 | 148.53 | 149.56 | 498,448 | +0.04(+0.03%) |
May 09, 2017 | 148.91 | 150.13 | 147.91 | 149.52 | 579,922 | +0.16(+0.10%) |
May 08, 2017 | 150.13 | 150.63 | 148.17 | 149.37 | 541,969 | -0.65(-0.43%) |
May 05, 2017 | 151.31 | 151.56 | 149.65 | 150.02 | 646,902 | -0.70(-0.46%) |
May 04, 2017 | 150.66 | 152.43 | 149.65 | 150.71 | 502,438 | +0.12(+0.08%) |
May 03, 2017 | 149.38 | 151.12 | 148.30 | 150.60 | 487,474 | +0.50(+0.34%) |
May 02, 2017 | 150.52 | 152.35 | 148.04 | 150.09 | 1,101,022 | -1.02(-0.67%) |
May 01, 2017 | 157.09 | 157.57 | 150.50 | 151.11 | 1,216,308 | -9.45(-5.89%) |
Apr 28, 2017 | 160.51 | 161.34 | 159.01 | 160.57 | 373,463 | -0.08(-0.05%) |
Apr 27, 2017 | 161.57 | 161.57 | 159.00 | 160.64 | 246,812 | -0.25(-0.16%) |
Apr 26, 2017 | 161.14 | 162.53 | 160.76 | 160.90 | 190,381 | -0.18(-0.11%) |
Apr 25, 2017 | 161.81 | 163.47 | 159.68 | 161.08 | 315,002 | -0.32(-0.20%) |
Apr 24, 2017 | 162.04 | 162.19 | 159.76 | 161.40 | 308,934 | +3.05(+1.92%) |
Apr 21, 2017 | 159.20 | 159.98 | 158.01 | 158.35 | 226,192 | -1.23(-0.77%) |
Apr 20, 2017 | 158.95 | 159.99 | 157.46 | 159.59 | 257,470 | +1.76(+1.11%) |
Apr 19, 2017 | 158.17 | 159.32 | 157.35 | 157.83 | 298,468 | +0.95(+0.61%) |
Apr 18, 2017 | 157.47 | 158.44 | 155.45 | 156.88 | 334,973 | -2.09(-1.31%) |
Apr 17, 2017 | 156.57 | 159.16 | 156.57 | 158.97 | 237,535 | +2.58(+1.65%) |
Apr 13, 2017 | 156.54 | 158.80 | 155.78 | 156.39 | 303,292 | -0.94(-0.60%) |
Apr 12, 2017 | 158.22 | 158.46 | 156.30 | 157.33 | 298,088 | -0.36(-0.23%) |
Apr 11, 2017 | 155.75 | 157.73 | 154.35 | 157.69 | 305,812 | +1.39(+0.89%) |
Apr 10, 2017 | 155.59 | 157.07 | 154.92 | 156.30 | 268,783 | +0.37(+0.24%) |
Apr 07, 2017 | 154.63 | 157.00 | 154.63 | 155.93 | 332,039 | +0.18(+0.11%) |
Apr 06, 2017 | 154.51 | 156.85 | 153.91 | 155.76 | 266,913 | +1.39(+0.90%) |
Apr 05, 2017 | 156.42 | 157.74 | 154.02 | 154.37 | 289,072 | -0.86(-0.56%) |
Apr 04, 2017 | 156.95 | 158.25 | 154.54 | 155.23 | 369,425 | -2.79(-1.77%) |
Apr 03, 2017 | 159.26 | 159.97 | 156.23 | 158.03 | 405,265 | -0.94(-0.59%) |
Mar 31, 2017 | 158.34 | 159.93 | 157.90 | 158.97 | 392,809 | +0.00(+0.00%) |
Mar 30, 2017 | 157.24 | 159.40 | 157.12 | 158.97 | 296,617 | +1.04(+0.66%) |
Mar 29, 2017 | 157.92 | 158.69 | 155.75 | 157.93 | 383,767 | -0.81(-0.51%) |
Mar 28, 2017 | 154.01 | 159.85 | 153.37 | 158.73 | 474,889 | +4.56(+2.96%) |
Mar 27, 2017 | 151.41 | 154.41 | 150.56 | 154.18 | 322,497 | +0.14(+0.09%) |
Mar 24, 2017 | 154.56 | 156.03 | 153.19 | 154.04 | 313,265 | -0.03(-0.02%) |
Mar 23, 2017 | 154.46 | 156.25 | 153.30 | 154.07 | 281,828 | -0.32(-0.21%) |
Mar 22, 2017 | 153.78 | 155.38 | 152.70 | 154.39 | 406,593 | -0.07(-0.04%) |
Mar 21, 2017 | 158.56 | 158.56 | 153.64 | 154.46 | 470,091 | -2.66(-1.69%) |
Mar 20, 2017 | 158.00 | 158.68 | 155.92 | 157.11 | 417,275 | -0.76(-0.48%) |
Mar 17, 2017 | 161.42 | 161.42 | 157.54 | 157.87 | 845,286 | -3.09(-1.92%) |
Mar 16, 2017 | 161.76 | 163.38 | 160.77 | 160.96 | 315,903 | +0.13(+0.08%) |
Mar 15, 2017 | 160.52 | 161.75 | 158.59 | 160.83 | 508,106 | +1.52(+0.96%) |
Mar 14, 2017 | 158.11 | 159.63 | 156.49 | 159.31 | 319,530 | +0.47(+0.30%) |
Mar 13, 2017 | 159.02 | 159.39 | 157.36 | 158.83 | 642,133 | -0.10(-0.06%) |
Mar 10, 2017 | 161.60 | 161.85 | 158.69 | 158.93 | 571,655 | -1.36(-0.85%) |
Mar 09, 2017 | 162.17 | 162.81 | 159.26 | 160.28 | 411,637 | -1.02(-0.63%) |
Mar 08, 2017 | 162.84 | 164.46 | 161.11 | 161.30 | 283,824 | -0.20(-0.13%) |
Mar 07, 2017 | 161.51 | 162.76 | 160.70 | 161.51 | 375,443 | -0.61(-0.38%) |
Mar 06, 2017 | 161.74 | 163.46 | 161.28 | 162.12 | 461,713 | -1.51(-0.92%) |
Mar 03, 2017 | 163.41 | 165.12 | 162.97 | 163.63 | 457,145 | +0.53(+0.33%) |
Mar 02, 2017 | 164.50 | 164.79 | 162.07 | 163.10 | 478,142 | -1.08(-0.66%) |
Mar 01, 2017 | 165.92 | 166.44 | 163.62 | 164.17 | 410,024 | +1.34(+0.82%) |
Feb 28, 2017 | 163.16 | 164.09 | 161.36 | 162.84 | 459,487 | -1.00(-0.61%) |
Feb 27, 2017 | 162.84 | 164.44 | 162.13 | 163.83 | 355,707 | +0.90(+0.55%) |
Feb 24, 2017 | 162.88 | 163.38 | 161.01 | 162.93 | 488,272 | -1.19(-0.73%) |
Feb 23, 2017 | 164.72 | 165.18 | 162.80 | 164.12 | 357,715 | -0.16(-0.09%) |
Feb 22, 2017 | 164.52 | 165.66 | 163.64 | 164.28 | 450,615 | -1.44(-0.87%) |
Feb 21, 2017 | 163.63 | 165.99 | 163.63 | 165.72 | 390,259 | +2.41(+1.48%) |
Feb 17, 2017 | 163.31 | 163.31 | 163.31 | 0 | +0.50(+0.31%) | |
Feb 16, 2017 | 165.30 | 165.52 | 162.26 | 162.81 | 447,459 | -2.36(-1.43%) |
Feb 15, 2017 | 162.90 | 165.52 | 162.71 | 165.16 | 584,601 | +2.57(+1.58%) |
Feb 14, 2017 | 161.49 | 162.84 | 161.22 | 162.59 | 601,238 | +0.35(+0.22%) |
Feb 13, 2017 | 163.39 | 163.78 | 161.62 | 162.24 | 431,946 | -0.29(-0.18%) |
Feb 10, 2017 | 159.99 | 163.07 | 159.09 | 162.53 | 735,801 | +3.65(+2.29%) |
Feb 09, 2017 | 157.78 | 159.31 | 156.30 | 158.89 | 809,916 | +2.30(+1.47%) |
Feb 08, 2017 | 155.16 | 156.79 | 154.29 | 156.59 | 755,730 | +0.92(+0.59%) |
Feb 07, 2017 | 154.15 | 156.22 | 153.90 | 155.67 | 747,076 | +3.00(+1.96%) |
Feb 06, 2017 | 152.04 | 154.21 | 152.04 | 152.67 | 673,141 | -0.47(-0.30%) |
Feb 03, 2017 | 152.91 | 153.88 | 151.66 | 153.14 | 1,194,009 | +3.07(+2.05%) |
Feb 02, 2017 | 150.23 | 152.07 | 149.36 | 150.07 | 853,930 | -1.57(-1.03%) |
Feb 01, 2017 | 148.73 | 152.16 | 147.41 | 151.64 | 1,116,965 | +4.09(+2.77%) |
Jan 31, 2017 | 147.42 | 148.74 | 145.46 | 147.55 | 1,100,574 | +1.01(+0.69%) |
Jan 30, 2017 | 139.63 | 147.03 | 138.55 | 146.54 | 1,425,995 | +6.65(+4.76%) |
Jan 27, 2017 | 139.51 | 140.18 | 137.71 | 139.89 | 567,668 | -0.02(-0.01%) |
Jan 26, 2017 | 141.87 | 141.87 | 138.89 | 139.91 | 779,850 | -1.19(-0.84%) |
Jan 25, 2017 | 141.35 | 141.74 | 139.56 | 141.10 | 608,321 | +0.81(+0.58%) |
Jan 24, 2017 | 139.31 | 141.54 | 138.87 | 140.29 | 574,984 | +1.94(+1.40%) |
Jan 23, 2017 | 138.28 | 139.24 | 137.11 | 138.35 | 589,261 | -0.61(-0.44%) |
Jan 20, 2017 | 137.61 | 139.14 | 137.61 | 138.96 | 395,576 | +2.08(+1.52%) |
Jan 19, 2017 | 137.71 | 138.70 | 136.31 | 136.88 | 355,240 | -0.67(-0.49%) |
Jan 18, 2017 | 137.25 | 137.59 | 135.12 | 137.55 | 1,013,554 | +0.62(+0.45%) |
Jan 17, 2017 | 138.21 | 138.99 | 136.75 | 136.93 | 968,225 | -2.07(-1.49%) |
Jan 13, 2017 | 139.00 | 139.00 | 139.00 | 0 | -0.05(-0.03%) | |
Jan 12, 2017 | 139.72 | 140.04 | 136.40 | 139.05 | 583,998 | -1.59(-1.13%) |
Jan 11, 2017 | 138.68 | 140.66 | 138.24 | 140.63 | 516,512 | +1.89(+1.36%) |
Jan 10, 2017 | 138.90 | 139.61 | 138.03 | 138.75 | 559,566 | -0.15(-0.11%) |
Jan 09, 2017 | 141.18 | 142.36 | 138.51 | 138.90 | 478,248 | -3.70(-2.59%) |
Jan 06, 2017 | 143.42 | 144.11 | 141.57 | 142.60 | 470,816 | -0.32(-0.22%) |
Jan 05, 2017 | 144.34 | 145.24 | 140.94 | 142.92 | 432,398 | -1.77(-1.22%) |
Jan 04, 2017 | 141.32 | 145.21 | 140.90 | 144.69 | 670,774 | +3.51(+2.48%) |
Jan 03, 2017 | 143.06 | 144.24 | 139.84 | 141.19 | 645,853 | +0.47(+0.34%) |
Dec 30, 2016 | 140.71 | 140.71 | 140.71 | 0 | +1.33(+0.95%) | |
Dec 29, 2016 | 138.97 | 140.81 | 138.52 | 139.39 | 512,255 | +0.25(+0.18%) |
Dec 28, 2016 | 140.42 | 140.54 | 138.45 | 139.13 | 443,017 | -1.34(-0.95%) |
Dec 27, 2016 | 140.09 | 140.82 | 139.56 | 140.47 | 404,870 | +1.04(+0.74%) |
Dec 23, 2016 | 139.43 | 139.43 | 139.43 | 0 | -1.84(-1.30%) | |
Dec 22, 2016 | 142.72 | 143.23 | 140.62 | 141.27 | 373,063 | -1.38(-0.96%) |
Dec 21, 2016 | 142.08 | 143.41 | 140.12 | 142.65 | 705,347 | +0.31(+0.22%) |
Dec 20, 2016 | 143.06 | 143.59 | 141.43 | 142.34 | 557,139 | +0.71(+0.50%) |
Dec 19, 2016 | 142.98 | 144.39 | 140.44 | 141.63 | 581,307 | -2.17(-1.51%) |
Dec 16, 2016 | 146.30 | 148.19 | 143.62 | 143.80 | 967,180 | -2.81(-1.92%) |
Dec 15, 2016 | 150.55 | 152.26 | 146.23 | 146.61 | 1,041,826 | -3.32(-2.22%) |
Dec 14, 2016 | 154.26 | 155.53 | 149.67 | 149.93 | 724,358 | -5.72(-3.68%) |
Dec 13, 2016 | 153.93 | 156.16 | 153.54 | 155.66 | 711,595 | +2.28(+1.48%) |
Dec 12, 2016 | 155.54 | 157.71 | 153.31 | 153.38 | 695,147 | -2.64(-1.69%) |
Dec 09, 2016 | 156.36 | 157.42 | 155.35 | 156.02 | 493,071 | -0.26(-0.17%) |
Dec 08, 2016 | 154.09 | 157.29 | 152.07 | 156.28 | 683,655 | +3.46(+2.26%) |
Dec 07, 2016 | 148.37 | 153.50 | 148.29 | 152.83 | 607,843 | +4.08(+2.74%) |
Dec 06, 2016 | 146.00 | 148.89 | 145.36 | 148.75 | 461,825 | +3.50(+2.41%) |
Dec 05, 2016 | 144.50 | 146.33 | 144.32 | 145.25 | 458,286 | +2.82(+1.98%) |
Dec 02, 2016 | 143.62 | 144.11 | 141.80 | 142.44 | 501,256 | -1.32(-0.92%) |