Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 175.51 | 178.63 | 175.11 | 178.04 | 2,172,667 | +2.57(+1.46%) |
Nov 29, 2017 | 175.85 | 176.15 | 175.03 | 175.47 | 843,485 | -0.02(-0.01%) |
Nov 28, 2017 | 173.51 | 175.95 | 172.87 | 175.49 | 1,348,990 | +2.68(+1.55%) |
Nov 27, 2017 | 171.89 | 173.05 | 171.68 | 172.81 | 1,194,658 | +0.92(+0.53%) |
Nov 24, 2017 | 172.05 | 172.54 | 171.79 | 171.89 | 478,705 | -0.03(-0.02%) |
Nov 22, 2017 | 171.73 | 172.45 | 171.21 | 171.92 | 1,072,611 | -0.05(-0.03%) |
Nov 21, 2017 | 170.79 | 172.18 | 170.07 | 171.97 | 1,385,535 | +1.17(+0.68%) |
Nov 20, 2017 | 170.18 | 171.37 | 169.92 | 170.81 | 1,494,204 | +0.83(+0.49%) |
Nov 17, 2017 | 170.39 | 171.51 | 169.96 | 169.97 | 888,140 | -1.25(-0.73%) |
Nov 16, 2017 | 171.45 | 172.03 | 170.75 | 171.22 | 1,284,346 | +0.20(+0.12%) |
Nov 15, 2017 | 171.41 | 173.31 | 170.90 | 171.02 | 1,243,943 | -1.06(-0.61%) |
Nov 14, 2017 | 171.24 | 172.79 | 171.04 | 172.08 | 946,710 | +0.08(+0.04%) |
Nov 13, 2017 | 171.14 | 173.39 | 171.05 | 172.00 | 1,061,344 | +0.31(+0.18%) |
Nov 10, 2017 | 170.90 | 173.50 | 170.24 | 171.69 | 1,081,880 | +0.77(+0.45%) |
Nov 09, 2017 | 173.75 | 173.93 | 170.69 | 170.92 | 1,586,686 | -3.22(-1.85%) |
Nov 08, 2017 | 175.23 | 175.29 | 174.04 | 174.14 | 978,803 | -0.98(-0.56%) |
Nov 07, 2017 | 173.93 | 175.21 | 173.79 | 175.12 | 1,068,147 | +1.19(+0.69%) |
Nov 06, 2017 | 175.33 | 175.34 | 173.90 | 173.93 | 860,975 | -1.45(-0.83%) |
Nov 03, 2017 | 175.60 | 176.62 | 174.68 | 175.38 | 1,158,084 | +0.21(+0.12%) |
Nov 02, 2017 | 173.38 | 175.48 | 173.01 | 175.17 | 1,255,729 | +1.89(+1.09%) |
Nov 01, 2017 | 174.96 | 175.51 | 172.35 | 173.28 | 2,019,079 | -1.17(-0.67%) |
Oct 31, 2017 | 177.35 | 177.35 | 174.41 | 174.45 | 1,158,480 | -2.74(-1.55%) |
Oct 30, 2017 | 176.03 | 177.84 | 176.03 | 177.19 | 1,465,749 | +1.02(+0.58%) |
Oct 27, 2017 | 175.75 | 176.77 | 175.41 | 176.18 | 1,460,415 | +0.93(+0.53%) |
Oct 26, 2017 | 178.92 | 179.19 | 173.63 | 175.25 | 1,715,284 | -2.87(-1.61%) |
Oct 25, 2017 | 178.94 | 181.55 | 177.05 | 178.12 | 2,327,741 | -4.15(-2.28%) |
Oct 24, 2017 | 182.64 | 184.62 | 182.08 | 182.27 | 1,571,110 | -0.37(-0.20%) |
Oct 23, 2017 | 183.80 | 184.07 | 182.60 | 182.64 | 974,254 | -1.16(-0.63%) |
Oct 20, 2017 | 182.71 | 183.94 | 181.97 | 183.80 | 1,046,576 | +1.91(+1.05%) |
Oct 19, 2017 | 180.74 | 182.16 | 180.23 | 181.89 | 784,824 | +1.07(+0.59%) |
Oct 18, 2017 | 181.60 | 182.20 | 180.36 | 180.82 | 1,100,388 | -0.99(-0.54%) |
Oct 17, 2017 | 182.85 | 183.34 | 181.30 | 181.81 | 895,906 | -1.63(-0.89%) |
Oct 16, 2017 | 183.49 | 184.39 | 182.68 | 183.44 | 870,315 | +0.09(+0.05%) |
Oct 13, 2017 | 184.35 | 184.62 | 183.30 | 183.35 | 910,810 | -0.33(-0.18%) |
Oct 12, 2017 | 182.61 | 183.90 | 182.61 | 183.68 | 845,931 | +0.77(+0.42%) |
Oct 11, 2017 | 183.01 | 183.15 | 182.41 | 182.91 | 820,241 | +0.24(+0.13%) |
Oct 10, 2017 | 183.92 | 183.99 | 182.21 | 182.67 | 747,636 | -0.84(-0.46%) |
Oct 09, 2017 | 183.08 | 183.57 | 182.41 | 183.52 | 781,417 | +0.80(+0.44%) |
Oct 06, 2017 | 182.94 | 183.31 | 181.97 | 182.72 | 1,095,969 | -0.73(-0.40%) |
Oct 05, 2017 | 181.13 | 184.01 | 181.01 | 183.45 | 1,414,078 | +2.57(+1.42%) |
Oct 04, 2017 | 179.81 | 181.17 | 179.70 | 180.88 | 984,890 | +0.66(+0.37%) |
Oct 03, 2017 | 178.67 | 180.57 | 178.41 | 180.22 | 1,060,116 | +1.55(+0.87%) |
Oct 02, 2017 | 175.98 | 178.70 | 176.38 | 178.67 | 843,279 | +2.69(+1.53%) |
Sep 29, 2017 | 175.34 | 176.09 | 174.65 | 175.98 | 855,404 | +0.47(+0.27%) |
Sep 28, 2017 | 176.23 | 176.39 | 174.98 | 175.51 | 746,316 | -1.52(-0.86%) |
Sep 27, 2017 | 176.14 | 177.71 | 175.78 | 177.03 | 1,055,701 | +1.26(+0.72%) |
Sep 26, 2017 | 175.53 | 176.52 | 175.25 | 175.77 | 824,166 | +0.39(+0.22%) |
Sep 25, 2017 | 175.91 | 175.91 | 173.96 | 175.37 | 1,405,123 | -0.46(-0.26%) |
Sep 22, 2017 | 176.42 | 176.78 | 175.17 | 175.84 | 1,215,800 | -0.26(-0.15%) |
Sep 21, 2017 | 175.11 | 176.83 | 174.63 | 176.10 | 1,005,302 | +1.24(+0.71%) |
Sep 20, 2017 | 173.58 | 175.73 | 173.52 | 174.86 | 1,528,235 | +0.99(+0.57%) |
Sep 19, 2017 | 172.84 | 174.58 | 172.28 | 173.88 | 916,031 | +0.80(+0.46%) |
Sep 18, 2017 | 170.35 | 173.22 | 170.22 | 173.07 | 1,533,940 | +3.35(+1.97%) |
Sep 15, 2017 | 169.58 | 170.10 | 169.15 | 169.72 | 2,448,081 | +0.55(+0.32%) |
Sep 14, 2017 | 168.32 | 169.33 | 168.17 | 169.18 | 1,074,754 | +0.67(+0.40%) |
Sep 13, 2017 | 169.75 | 169.92 | 168.47 | 168.51 | 996,666 | -1.84(-1.08%) |
Sep 12, 2017 | 171.11 | 171.47 | 169.98 | 170.35 | 875,454 | -1.14(-0.66%) |
Sep 11, 2017 | 170.02 | 171.63 | 169.98 | 171.49 | 1,225,327 | +2.11(+1.24%) |
Sep 08, 2017 | 168.23 | 169.84 | 167.78 | 169.38 | 718,061 | +0.71(+0.42%) |
Sep 07, 2017 | 168.64 | 169.28 | 167.57 | 168.67 | 1,141,435 | +0.26(+0.15%) |
Sep 06, 2017 | 170.82 | 170.84 | 168.34 | 168.41 | 1,165,625 | -1.70(-1.00%) |
Sep 05, 2017 | 171.98 | 171.98 | 169.61 | 170.12 | 1,399,711 | -1.09(-0.64%) |
Sep 01, 2017 | 172.72 | 172.81 | 171.19 | 171.21 | 858,264 | -1.16(-0.67%) |
Aug 31, 2017 | 172.69 | 173.15 | 172.20 | 172.36 | 984,438 | +0.11(+0.06%) |
Aug 30, 2017 | 172.02 | 172.28 | 171.26 | 172.25 | 1,044,063 | +0.23(+0.13%) |
Aug 29, 2017 | 169.72 | 172.08 | 169.71 | 172.02 | 1,150,282 | +2.64(+1.56%) |
Aug 28, 2017 | 171.13 | 171.13 | 169.24 | 169.38 | 943,925 | -1.01(-0.59%) |
Aug 25, 2017 | 171.48 | 171.86 | 170.30 | 170.39 | 761,042 | -0.36(-0.21%) |
Aug 24, 2017 | 171.39 | 171.44 | 170.13 | 170.75 | 845,217 | -0.24(-0.14%) |
Aug 23, 2017 | 171.80 | 172.21 | 170.69 | 170.99 | 971,112 | -1.27(-0.73%) |
Aug 22, 2017 | 170.73 | 172.56 | 170.34 | 172.26 | 1,025,041 | +2.14(+1.26%) |
Aug 21, 2017 | 170.13 | 170.37 | 168.54 | 170.12 | 1,404,041 | +0.00(+0.00%) |
Aug 18, 2017 | 169.82 | 171.03 | 168.47 | 170.12 | 1,847,753 | +0.63(+0.37%) |
Aug 17, 2017 | 170.66 | 171.29 | 169.40 | 169.48 | 1,192,186 | -2.24(-1.31%) |
Aug 16, 2017 | 171.21 | 172.34 | 170.89 | 171.73 | 1,023,806 | +0.96(+0.56%) |
Aug 15, 2017 | 171.68 | 171.68 | 170.25 | 170.77 | 1,189,118 | -0.69(-0.40%) |
Aug 14, 2017 | 170.49 | 171.63 | 169.91 | 171.46 | 1,392,718 | +2.06(+1.22%) |
Aug 11, 2017 | 169.94 | 171.09 | 169.32 | 169.40 | 1,291,968 | -0.33(-0.20%) |
Aug 10, 2017 | 171.78 | 172.05 | 169.53 | 169.73 | 1,311,626 | -2.33(-1.35%) |
Aug 09, 2017 | 170.60 | 172.85 | 169.71 | 172.06 | 1,581,671 | +1.88(+1.11%) |
Aug 08, 2017 | 170.55 | 172.00 | 169.68 | 170.18 | 1,580,099 | -2.00(-1.16%) |
Aug 07, 2017 | 171.50 | 172.53 | 170.72 | 172.18 | 1,730,632 | +0.92(+0.53%) |
Aug 04, 2017 | 170.79 | 171.26 | 169.90 | 171.26 | 1,457,193 | +0.63(+0.37%) |
Aug 03, 2017 | 169.75 | 170.69 | 168.92 | 170.63 | 1,251,226 | +1.10(+0.65%) |
Aug 02, 2017 | 168.23 | 169.64 | 167.85 | 169.53 | 1,146,123 | +1.29(+0.77%) |
Aug 01, 2017 | 168.60 | 168.62 | 165.98 | 168.23 | 1,639,090 | +0.17(+0.10%) |
Jul 31, 2017 | 169.99 | 170.00 | 167.85 | 168.06 | 1,724,239 | -1.38(-0.81%) |
Jul 28, 2017 | 166.11 | 169.55 | 166.10 | 169.44 | 2,086,204 | +3.51(+2.12%) |
Jul 27, 2017 | 167.55 | 167.72 | 165.07 | 165.93 | 2,647,342 | -0.70(-0.42%) |
Jul 26, 2017 | 170.43 | 170.66 | 165.70 | 166.63 | 4,765,873 | -7.62(-4.37%) |
Jul 25, 2017 | 176.05 | 176.25 | 173.69 | 174.25 | 1,411,121 | -1.17(-0.67%) |
Jul 24, 2017 | 175.10 | 175.92 | 174.74 | 175.43 | 1,254,379 | +0.33(+0.19%) |
Jul 21, 2017 | 173.01 | 175.10 | 172.77 | 175.10 | 1,159,887 | +1.84(+1.06%) |
Jul 20, 2017 | 173.35 | 173.94 | 172.98 | 173.26 | 1,243,446 | +0.05(+0.03%) |
Jul 19, 2017 | 172.92 | 173.31 | 172.28 | 173.21 | 864,230 | +0.79(+0.46%) |
Jul 18, 2017 | 171.42 | 172.63 | 170.59 | 172.42 | 1,318,788 | +1.10(+0.64%) |
Jul 17, 2017 | 172.13 | 172.42 | 170.81 | 171.32 | 1,344,991 | -0.86(-0.50%) |
Jul 14, 2017 | 171.44 | 172.64 | 171.26 | 172.19 | 1,206,392 | +0.86(+0.50%) |
Jul 13, 2017 | 172.22 | 172.46 | 171.18 | 171.33 | 909,898 | -0.82(-0.48%) |
Jul 12, 2017 | 172.34 | 173.32 | 171.09 | 172.16 | 1,640,281 | +1.03(+0.60%) |
Jul 11, 2017 | 171.89 | 172.07 | 170.13 | 171.13 | 1,331,903 | -0.99(-0.58%) |
Jul 10, 2017 | 172.25 | 173.12 | 171.38 | 172.12 | 1,201,724 | -0.16(-0.09%) |
Jul 07, 2017 | 170.78 | 173.07 | 170.45 | 172.28 | 1,519,402 | +1.92(+1.13%) |
Jul 06, 2017 | 171.80 | 172.12 | 170.17 | 170.37 | 934,182 | -1.47(-0.86%) |
Jul 05, 2017 | 170.37 | 172.24 | 170.31 | 171.84 | 1,346,106 | +1.64(+0.97%) |
Jul 03, 2017 | 169.99 | 170.95 | 168.90 | 170.19 | 880,521 | +1.33(+0.79%) |
Jun 30, 2017 | 168.57 | 169.81 | 167.30 | 168.87 | 1,108,197 | +0.97(+0.58%) |
Jun 29, 2017 | 171.33 | 171.40 | 167.19 | 167.89 | 1,669,381 | -3.30(-1.93%) |
Jun 28, 2017 | 170.33 | 171.69 | 169.91 | 171.19 | 923,636 | +1.70(+1.00%) |
Jun 27, 2017 | 170.58 | 170.79 | 169.49 | 169.50 | 837,655 | -1.16(-0.68%) |
Jun 26, 2017 | 171.99 | 172.47 | 170.59 | 170.66 | 794,059 | -0.95(-0.56%) |
Jun 23, 2017 | 171.53 | 172.55 | 171.18 | 171.61 | 1,411,651 | +0.05(+0.03%) |
Jun 22, 2017 | 173.72 | 173.88 | 171.50 | 171.56 | 1,064,991 | -2.24(-1.29%) |
Jun 21, 2017 | 174.24 | 174.64 | 173.47 | 173.80 | 785,637 | +0.03(+0.01%) |
Jun 20, 2017 | 173.69 | 174.89 | 173.69 | 173.78 | 983,583 | -0.56(-0.32%) |
Jun 19, 2017 | 173.39 | 174.53 | 173.04 | 174.34 | 1,250,644 | +1.58(+0.91%) |
Jun 16, 2017 | 172.50 | 173.30 | 171.90 | 172.76 | 1,632,426 | +0.54(+0.32%) |
Jun 15, 2017 | 170.29 | 172.42 | 169.84 | 172.22 | 970,814 | +0.64(+0.37%) |
Jun 14, 2017 | 170.95 | 172.57 | 170.78 | 171.57 | 1,096,367 | +0.62(+0.36%) |
Jun 13, 2017 | 169.12 | 171.28 | 168.88 | 170.95 | 1,482,589 | +1.83(+1.08%) |
Jun 12, 2017 | 170.03 | 170.53 | 167.95 | 169.12 | 2,180,874 | -0.91(-0.54%) |
Jun 09, 2017 | 170.18 | 171.12 | 169.15 | 170.03 | 1,239,402 | -0.14(-0.09%) |
Jun 08, 2017 | 170.34 | 168.43 | 170.18 | 1,168,969 | +0.66(+0.39%) | |
Jun 07, 2017 | 169.50 | 169.65 | 168.55 | 169.52 | 1,101,073 | +0.37(+0.22%) |
Jun 06, 2017 | 171.28 | 171.54 | 169.03 | 169.15 | 1,399,084 | -2.58(-1.50%) |
Jun 05, 2017 | 173.36 | 173.45 | 171.63 | 171.74 | 1,058,129 | -1.90(-1.09%) |
Jun 02, 2017 | 172.79 | 174.81 | 172.68 | 173.64 | 1,076,254 | +1.01(+0.58%) |
Jun 01, 2017 | 173.18 | 173.44 | 172.09 | 172.63 | 1,517,396 | -0.62(-0.36%) |
May 31, 2017 | 172.50 | 173.28 | 171.83 | 173.25 | 1,746,515 | +1.06(+0.61%) |
May 30, 2017 | 172.35 | 172.74 | 171.29 | 172.20 | 1,080,597 | -0.20(-0.11%) |
May 26, 2017 | 171.41 | 172.68 | 171.21 | 172.39 | 881,727 | +0.98(+0.57%) |
May 25, 2017 | 170.92 | 172.10 | 170.65 | 171.41 | 1,317,063 | +0.95(+0.55%) |
May 24, 2017 | 170.14 | 171.00 | 169.70 | 170.47 | 836,401 | +0.56(+0.33%) |
May 23, 2017 | 168.97 | 169.95 | 167.96 | 169.91 | 1,195,353 | +1.34(+0.79%) |
May 22, 2017 | 168.34 | 169.63 | 167.33 | 168.57 | 1,705,372 | +1.60(+0.96%) |
May 19, 2017 | 164.70 | 167.50 | 164.48 | 166.96 | 1,255,237 | +2.75(+1.68%) |
May 18, 2017 | 163.49 | 164.95 | 162.22 | 164.21 | 1,473,740 | +0.54(+0.33%) |
May 17, 2017 | 166.47 | 165.57 | 163.33 | 163.67 | 1,617,703 | -2.80(-1.68%) |
May 16, 2017 | 166.28 | 167.24 | 166.06 | 166.47 | 926,783 | +0.09(+0.06%) |
May 15, 2017 | 166.63 | 167.10 | 166.12 | 166.38 | 1,062,881 | -0.35(-0.21%) |
May 12, 2017 | 165.68 | 166.77 | 165.51 | 166.72 | 791,756 | +0.52(+0.31%) |
May 11, 2017 | 165.59 | 166.59 | 164.66 | 166.21 | 1,062,228 | +0.50(+0.30%) |
May 10, 2017 | 166.27 | 166.98 | 164.82 | 165.70 | 1,601,958 | -1.88(-1.12%) |
May 09, 2017 | 167.49 | 167.93 | 167.13 | 167.58 | 878,984 | +0.22(+0.13%) |
May 08, 2017 | 166.72 | 167.50 | 166.33 | 167.36 | 1,048,352 | +0.31(+0.18%) |
May 05, 2017 | 166.01 | 167.07 | 165.60 | 167.05 | 824,896 | +1.21(+0.73%) |
May 04, 2017 | 165.61 | 166.33 | 164.84 | 165.84 | 1,292,479 | +0.32(+0.19%) |
May 03, 2017 | 165.26 | 165.80 | 164.42 | 165.52 | 907,390 | +0.09(+0.06%) |
May 02, 2017 | 165.28 | 165.43 | 164.52 | 165.43 | 1,104,545 | +0.78(+0.48%) |
May 01, 2017 | 165.57 | 166.22 | 164.65 | 164.65 | 1,178,497 | -0.55(-0.33%) |
Apr 28, 2017 | 166.26 | 166.46 | 164.88 | 165.19 | 1,402,368 | -1.06(-0.64%) |
Apr 27, 2017 | 166.63 | 167.60 | 165.33 | 166.25 | 1,145,639 | +0.15(+0.09%) |
Apr 26, 2017 | 165.94 | 167.90 | 165.15 | 166.09 | 2,297,022 | +1.37(+0.83%) |
Apr 25, 2017 | 162.70 | 164.93 | 162.55 | 164.72 | 2,134,685 | +1.13(+0.69%) |
Apr 24, 2017 | 163.14 | 164.08 | 162.31 | 163.59 | 1,831,594 | +2.53(+1.57%) |
Apr 21, 2017 | 160.97 | 161.88 | 160.43 | 161.06 | 1,353,004 | +0.69(+0.43%) |
Apr 20, 2017 | 160.27 | 161.14 | 159.73 | 160.37 | 1,154,568 | +0.32(+0.20%) |
Apr 19, 2017 | 160.12 | 160.46 | 159.43 | 160.04 | 1,454,480 | +0.31(+0.20%) |
Apr 18, 2017 | 160.51 | 161.62 | 159.46 | 159.73 | 1,407,066 | -1.29(-0.80%) |
Apr 17, 2017 | 159.56 | 161.08 | 159.29 | 161.01 | 990,056 | +1.84(+1.16%) |
Apr 13, 2017 | 158.58 | 160.26 | 158.24 | 159.17 | 1,376,402 | +0.33(+0.21%) |
Apr 12, 2017 | 160.62 | 160.85 | 158.66 | 158.84 | 1,315,097 | -1.74(-1.08%) |
Apr 11, 2017 | 159.78 | 161.06 | 159.12 | 160.58 | 950,923 | +0.61(+0.38%) |
Apr 10, 2017 | 160.33 | 160.98 | 159.62 | 159.97 | 1,068,815 | -0.32(-0.20%) |
Apr 07, 2017 | 160.94 | 161.47 | 159.06 | 160.29 | 1,395,282 | +1.48(+0.93%) |
Apr 06, 2017 | 158.44 | 159.51 | 158.42 | 158.81 | 875,251 | +0.38(+0.24%) |
Apr 05, 2017 | 159.93 | 161.38 | 158.32 | 158.42 | 1,093,277 | -0.88(-0.55%) |
Apr 04, 2017 | 159.32 | 159.82 | 158.13 | 159.30 | 1,265,170 | -0.02(-0.01%) |
Apr 03, 2017 | 159.10 | 159.71 | 158.06 | 159.32 | 1,484,183 | +0.46(+0.29%) |
Mar 31, 2017 | 159.87 | 160.01 | 158.23 | 158.86 | 2,432,034 | -1.34(-0.84%) |
Mar 30, 2017 | 159.91 | 160.64 | 159.71 | 160.20 | 1,091,545 | +0.42(+0.26%) |
Mar 29, 2017 | 159.54 | 160.32 | 158.86 | 159.78 | 1,024,826 | -0.13(-0.08%) |
Mar 28, 2017 | 156.99 | 160.77 | 156.89 | 159.91 | 1,450,633 | +2.50(+1.59%) |
Mar 27, 2017 | 156.90 | 157.99 | 155.91 | 157.41 | 2,275,047 | -1.72(-1.08%) |
Mar 24, 2017 | 160.84 | 161.15 | 158.14 | 159.13 | 1,765,905 | -1.73(-1.08%) |
Mar 23, 2017 | 160.84 | 161.75 | 160.40 | 160.86 | 936,276 | -0.03(-0.02%) |
Mar 22, 2017 | 160.28 | 161.35 | 159.50 | 160.90 | 985,035 | +0.77(+0.48%) |
Mar 21, 2017 | 163.23 | 163.92 | 159.75 | 160.12 | 1,492,446 | -2.79(-1.71%) |
Mar 20, 2017 | 163.95 | 164.33 | 162.74 | 162.92 | 1,096,481 | -1.09(-0.67%) |
Mar 17, 2017 | 162.35 | 164.63 | 162.00 | 164.01 | 2,149,975 | +2.22(+1.37%) |
Mar 16, 2017 | 162.91 | 163.09 | 161.17 | 161.79 | 1,275,934 | -0.86(-0.53%) |
Mar 15, 2017 | 161.30 | 162.93 | 161.02 | 162.64 | 1,161,831 | +1.62(+1.01%) |
Mar 14, 2017 | 161.94 | 162.08 | 160.67 | 161.02 | 1,243,419 | -1.54(-0.94%) |
Mar 13, 2017 | 161.94 | 162.66 | 161.76 | 162.56 | 1,005,144 | +0.61(+0.38%) |
Mar 10, 2017 | 162.81 | 162.81 | 160.91 | 161.95 | 984,855 | +0.42(+0.26%) |
Mar 09, 2017 | 161.69 | 162.36 | 161.09 | 161.52 | 993,596 | -0.03(-0.02%) |
Mar 08, 2017 | 162.35 | 162.41 | 161.30 | 161.56 | 1,091,856 | -0.93(-0.57%) |
Mar 07, 2017 | 162.00 | 163.10 | 161.60 | 162.48 | 1,091,890 | +0.45(+0.28%) |
Mar 06, 2017 | 160.62 | 162.34 | 160.40 | 162.03 | 1,327,962 | +1.09(+0.68%) |
Mar 03, 2017 | 162.07 | 162.13 | 160.17 | 160.94 | 1,770,686 | -1.19(-0.73%) |
Mar 02, 2017 | 163.10 | 163.48 | 161.81 | 162.13 | 1,254,867 | -1.15(-0.71%) |
Mar 01, 2017 | 161.66 | 163.93 | 161.44 | 163.28 | 2,461,224 | +2.21(+1.37%) |
Feb 28, 2017 | 161.40 | 162.35 | 160.64 | 161.07 | 2,208,642 | -0.50(-0.31%) |
Feb 27, 2017 | 160.94 | 161.99 | 159.77 | 161.57 | 1,891,303 | +0.65(+0.41%) |
Feb 24, 2017 | 159.45 | 160.99 | 158.70 | 160.92 | 1,352,260 | +1.13(+0.71%) |
Feb 23, 2017 | 161.12 | 161.74 | 159.14 | 159.79 | 1,364,442 | -1.35(-0.84%) |
Feb 22, 2017 | 160.88 | 161.22 | 160.17 | 161.14 | 902,305 | +0.25(+0.16%) |
Feb 21, 2017 | 160.40 | 161.18 | 160.05 | 160.89 | 1,299,421 | +0.45(+0.28%) |
Feb 17, 2017 | 160.44 | 160.44 | 160.44 | 0 | +0.27(+0.17%) | |
Feb 16, 2017 | 159.58 | 160.18 | 158.21 | 160.17 | 1,359,410 | +0.64(+0.40%) |
Feb 15, 2017 | 158.49 | 159.79 | 158.04 | 159.53 | 1,176,773 | +0.65(+0.41%) |
Feb 14, 2017 | 158.73 | 159.03 | 156.66 | 158.88 | 1,639,761 | +0.53(+0.34%) |
Feb 13, 2017 | 156.69 | 159.11 | 156.69 | 158.35 | 1,499,424 | +1.87(+1.19%) |
Feb 10, 2017 | 155.16 | 156.70 | 154.58 | 156.48 | 1,667,362 | +1.54(+0.99%) |
Feb 09, 2017 | 155.87 | 156.01 | 154.80 | 154.95 | 1,544,379 | -0.47(-0.30%) |
Feb 08, 2017 | 155.21 | 156.09 | 154.40 | 155.41 | 1,472,561 | -0.06(-0.04%) |
Feb 07, 2017 | 156.07 | 156.99 | 155.38 | 155.47 | 1,805,986 | +0.14(+0.09%) |
Feb 06, 2017 | 155.63 | 156.66 | 155.01 | 155.33 | 1,304,212 | -0.07(-0.04%) |
Feb 03, 2017 | 152.78 | 155.51 | 152.77 | 155.40 | 1,820,290 | +2.34(+1.53%) |
Feb 02, 2017 | 153.39 | 153.86 | 151.99 | 153.06 | 1,331,610 | -0.57(-0.37%) |
Feb 01, 2017 | 153.86 | 154.82 | 152.88 | 153.62 | 1,466,233 | -0.04(-0.03%) |
Jan 31, 2017 | 153.72 | 154.00 | 151.82 | 153.67 | 2,634,616 | -1.18(-0.76%) |
Jan 30, 2017 | 157.19 | 158.10 | 153.90 | 154.84 | 3,301,745 | -2.27(-1.44%) |
Jan 27, 2017 | 149.62 | 159.00 | 149.10 | 157.11 | 5,114,489 | +6.65(+4.42%) |
Jan 26, 2017 | 148.93 | 150.73 | 148.72 | 150.46 | 2,172,902 | +1.68(+1.13%) |
Jan 25, 2017 | 149.71 | 150.37 | 146.32 | 148.78 | 3,129,652 | -1.64(-1.09%) |
Jan 24, 2017 | 149.64 | 151.41 | 149.23 | 150.42 | 1,425,688 | +0.02(+0.01%) |
Jan 23, 2017 | 151.49 | 152.06 | 149.44 | 150.40 | 1,489,236 | -0.89(-0.59%) |
Jan 20, 2017 | 151.31 | 151.83 | 150.08 | 151.29 | 2,068,607 | +0.40(+0.26%) |
Jan 19, 2017 | 150.20 | 151.36 | 149.27 | 150.89 | 1,795,435 | +1.54(+1.03%) |
Jan 18, 2017 | 148.65 | 149.43 | 147.91 | 149.35 | 1,119,664 | +0.66(+0.45%) |
Jan 17, 2017 | 149.56 | 150.39 | 147.84 | 148.68 | 1,420,843 | -1.62(-1.08%) |
Jan 13, 2017 | 150.31 | 150.31 | 150.31 | 0 | +1.16(+0.78%) | |
Jan 12, 2017 | 149.75 | 149.75 | 146.68 | 149.15 | 1,509,949 | -0.47(-0.31%) |
Jan 11, 2017 | 148.99 | 149.65 | 148.09 | 149.61 | 1,687,352 | +0.60(+0.40%) |
Jan 10, 2017 | 149.36 | 150.31 | 148.50 | 149.01 | 1,296,119 | +0.25(+0.16%) |
Jan 09, 2017 | 149.22 | 149.98 | 148.47 | 148.77 | 1,269,233 | -1.17(-0.78%) |
Jan 06, 2017 | 148.71 | 150.21 | 148.49 | 149.94 | 1,181,885 | +1.12(+0.75%) |
Jan 05, 2017 | 148.52 | 150.70 | 147.95 | 148.83 | 1,514,531 | +0.51(+0.34%) |
Jan 04, 2017 | 148.83 | 148.93 | 147.20 | 148.32 | 1,465,748 | +0.08(+0.05%) |
Jan 03, 2017 | 147.35 | 149.32 | 147.24 | 148.25 | 1,564,554 | +2.36(+1.62%) |
Dec 30, 2016 | 145.89 | 145.89 | 145.89 | 0 | -0.46(-0.32%) | |
Dec 29, 2016 | 146.64 | 147.08 | 145.63 | 146.35 | 1,145,412 | +0.13(+0.09%) |
Dec 28, 2016 | 147.61 | 148.13 | 146.12 | 146.22 | 1,399,499 | -1.29(-0.88%) |
Dec 27, 2016 | 148.67 | 149.01 | 147.00 | 147.51 | 1,182,917 | -0.57(-0.38%) |
Dec 23, 2016 | 148.08 | 148.08 | 148.08 | 0 | +0.61(+0.41%) | |
Dec 22, 2016 | 147.49 | 147.94 | 146.92 | 147.47 | 1,070,723 | +0.36(+0.25%) |
Dec 21, 2016 | 148.37 | 148.64 | 147.04 | 147.10 | 1,117,734 | -0.98(-0.66%) |
Dec 20, 2016 | 147.83 | 148.77 | 147.11 | 148.08 | 1,403,193 | +0.53(+0.36%) |
Dec 19, 2016 | 147.87 | 148.50 | 146.69 | 147.55 | 1,608,053 | +0.19(+0.13%) |
Dec 16, 2016 | 147.42 | 149.05 | 146.90 | 147.37 | 3,571,173 | +0.25(+0.17%) |
Dec 15, 2016 | 146.46 | 148.59 | 146.46 | 147.12 | 1,412,979 | +0.32(+0.22%) |
Dec 14, 2016 | 147.43 | 148.29 | 146.61 | 146.80 | 2,036,967 | -0.48(-0.33%) |
Dec 13, 2016 | 147.53 | 148.95 | 146.62 | 147.28 | 1,706,932 | +0.48(+0.33%) |
Dec 12, 2016 | 145.52 | 147.13 | 141.95 | 146.80 | 3,504,847 | -1.39(-0.94%) |
Dec 09, 2016 | 146.54 | 148.40 | 146.41 | 148.19 | 1,770,078 | +1.45(+0.99%) |
Dec 08, 2016 | 150.47 | 150.50 | 146.55 | 146.74 | 2,800,062 | -4.02(-2.67%) |
Dec 07, 2016 | 150.48 | 150.80 | 149.28 | 150.76 | 2,297,884 | +0.29(+0.19%) |
Dec 06, 2016 | 150.05 | 151.02 | 149.00 | 150.48 | 2,271,511 | -0.36(-0.24%) |
Dec 05, 2016 | 151.92 | 152.17 | 150.61 | 150.84 | 2,064,699 | -0.13(-0.08%) |
Dec 02, 2016 | 149.13 | 151.02 | 148.96 | 150.97 | 2,030,944 | +1.92(+1.29%) |