Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 176.27 | 176.27 | 176.27 | 0 | -1.46(-0.82%) | |
Dec 28, 2017 | 177.76 | 178.75 | 177.49 | 177.73 | 12,228,586 | +0.30(+0.17%) |
Dec 27, 2017 | 176.36 | 178.25 | 176.07 | 177.43 | 9,504,822 | +1.63(+0.93%) |
Dec 26, 2017 | 176.81 | 174.49 | 175.80 | 8,901,254 | -1.21(-0.68%) | |
Dec 22, 2017 | 176.95 | 177.34 | 176.04 | 177.01 | 8,518,480 | -0.25(-0.14%) |
Dec 21, 2017 | 177.75 | 178.49 | 176.86 | 177.26 | 11,158,632 | -0.44(-0.25%) |
Dec 20, 2017 | 179.62 | 179.62 | 177.17 | 177.70 | 11,855,868 | -1.62(-0.90%) |
Dec 19, 2017 | 179.76 | 179.89 | 178.03 | 179.32 | 14,862,776 | -1.31(-0.72%) |
Dec 18, 2017 | 180.82 | 181.11 | 179.56 | 180.63 | 17,229,166 | +0.64(+0.36%) |
Dec 15, 2017 | 178.83 | 180.30 | 178.17 | 179.99 | 28,493,300 | +1.79(+1.00%) |
Dec 14, 2017 | 178.10 | 180.17 | 177.49 | 178.20 | 13,587,469 | +0.09(+0.05%) |
Dec 13, 2017 | 177.11 | 178.97 | 177.06 | 178.11 | 14,625,768 | +1.34(+0.76%) |
Dec 12, 2017 | 178.41 | 178.99 | 176.41 | 176.77 | 16,813,548 | -2.08(-1.16%) |
Dec 11, 2017 | 179.11 | 180.03 | 178.61 | 178.85 | 13,172,442 | +0.04(+0.02%) |
Dec 08, 2017 | 181.34 | 182.07 | 178.55 | 178.81 | 19,904,860 | -1.14(-0.63%) |
Dec 07, 2017 | 175.61 | 180.20 | 175.61 | 179.95 | 20,374,518 | +4.08(+2.32%) |
Dec 06, 2017 | 172.32 | 176.58 | 171.72 | 175.87 | 20,217,208 | +3.23(+1.87%) |
Dec 05, 2017 | 170.27 | 175.19 | 168.83 | 172.65 | 20,188,350 | +1.36(+0.79%) |
Dec 04, 2017 | 176.10 | 176.38 | 170.61 | 171.29 | 24,458,448 | -3.63(-2.07%) |
Dec 01, 2017 | 175.84 | 177.29 | 175.24 | 174.91 | 20,203,938 | -2.08(-1.17%) |
Nov 30, 2017 | 176.66 | 178.07 | 175.01 | 176.99 | 25,224,010 | +2.05(+1.17%) |
Nov 29, 2017 | 181.70 | 181.78 | 173.82 | 174.94 | 41,937,472 | -7.28(-4.00%) |
Nov 28, 2017 | 183.31 | 184.06 | 181.90 | 182.23 | 14,391,385 | -0.61(-0.33%) |
Nov 27, 2017 | 182.37 | 183.53 | 181.80 | 182.84 | 12,351,834 | +0.25(+0.14%) |
Nov 24, 2017 | 180.21 | 182.96 | 180.10 | 182.59 | 9,436,284 | +1.91(+1.06%) |
Nov 22, 2017 | 181.11 | 181.54 | 180.25 | 180.68 | 10,387,338 | -0.99(-0.54%) |
Nov 21, 2017 | 178.96 | 181.70 | 178.80 | 181.67 | 14,504,371 | +3.12(+1.75%) |
Nov 20, 2017 | 178.68 | 179.31 | 177.91 | 178.55 | 10,055,314 | -0.26(-0.14%) |
Nov 17, 2017 | 179.11 | 179.79 | 178.71 | 178.81 | 13,031,792 | -0.59(-0.33%) |
Nov 16, 2017 | 178.57 | 179.64 | 178.31 | 179.40 | 15,253,385 | +1.64(+0.92%) |
Nov 15, 2017 | 176.47 | 178.38 | 176.21 | 177.76 | 10,239,483 | -0.12(-0.07%) |
Nov 14, 2017 | 177.94 | 178.78 | 176.99 | 177.88 | 9,552,612 | -0.70(-0.39%) |
Nov 13, 2017 | 177.31 | 178.85 | 177.11 | 178.58 | 9,530,810 | +0.31(+0.17%) |
Nov 10, 2017 | 178.16 | 178.91 | 177.77 | 178.27 | 11,081,935 | -0.84(-0.47%) |
Nov 09, 2017 | 178.12 | 179.21 | 176.90 | 179.11 | 12,617,218 | -0.26(-0.14%) |
Nov 08, 2017 | 179.60 | 180.16 | 178.92 | 179.37 | 10,494,859 | -0.69(-0.38%) |
Nov 07, 2017 | 180.31 | 180.56 | 178.77 | 180.06 | 12,926,907 | +0.08(+0.04%) |
Nov 06, 2017 | 178.37 | 180.26 | 178.15 | 179.98 | 13,295,933 | +1.25(+0.70%) |
Nov 03, 2017 | 179.10 | 179.67 | 176.52 | 178.73 | 17,841,042 | +0.00(+0.00%) |
Nov 02, 2017 | 180.44 | 181.75 | 177.15 | 178.73 | 35,537,080 | -3.74(-2.05%) |
Nov 01, 2017 | 182.17 | 182.71 | 180.38 | 182.47 | 40,794,200 | +2.60(+1.44%) |
Oct 31, 2017 | 180.38 | 180.61 | 178.75 | 179.87 | 20,145,970 | +0.19(+0.11%) |
Oct 30, 2017 | 179.07 | 180.50 | 177.42 | 179.68 | 24,364,204 | +1.99(+1.12%) |
Oct 27, 2017 | 173.97 | 178.01 | 173.72 | 177.69 | 30,317,414 | +7.24(+4.25%) |
Oct 26, 2017 | 171.20 | 172.10 | 170.21 | 170.45 | 11,827,454 | +0.03(+0.02%) |
Oct 25, 2017 | 171.72 | 172.07 | 168.71 | 170.42 | 15,882,044 | -1.20(-0.70%) |
Oct 24, 2017 | 172.12 | 173.06 | 171.32 | 171.62 | 12,278,493 | +0.53(+0.31%) |
Oct 23, 2017 | 175.01 | 175.15 | 171.07 | 171.09 | 13,863,253 | -3.71(-2.12%) |
Oct 20, 2017 | 175.31 | 175.69 | 174.44 | 174.79 | 12,615,609 | +0.42(+0.24%) |
Oct 19, 2017 | 174.75 | 175.84 | 172.45 | 174.38 | 14,054,908 | -1.47(-0.83%) |
Oct 18, 2017 | 176.46 | 176.55 | 175.56 | 175.84 | 12,761,031 | -0.08(-0.05%) |
Oct 17, 2017 | 174.53 | 175.94 | 174.18 | 175.92 | 15,999,662 | +1.59(+0.91%) |
Oct 16, 2017 | 174.31 | 174.81 | 173.88 | 174.34 | 11,501,212 | +0.78(+0.45%) |
Oct 13, 2017 | 173.27 | 174.47 | 173.02 | 173.56 | 13,672,799 | +1.19(+0.69%) |
Oct 12, 2017 | 172.43 | 173.67 | 172.12 | 172.37 | 10,360,612 | -0.19(-0.11%) |
Oct 11, 2017 | 171.77 | 172.60 | 171.22 | 172.56 | 11,280,392 | +1.15(+0.67%) |
Oct 10, 2017 | 172.82 | 173.02 | 170.62 | 171.41 | 11,352,516 | -0.91(-0.53%) |
Oct 09, 2017 | 172.52 | 174.69 | 171.83 | 172.32 | 14,581,737 | +0.27(+0.16%) |
Oct 06, 2017 | 170.07 | 172.19 | 169.58 | 172.05 | 13,138,398 | +0.99(+0.58%) |
Oct 05, 2017 | 169.00 | 171.13 | 168.42 | 171.06 | 14,589,796 | +2.82(+1.67%) |
Oct 04, 2017 | 169.65 | 170.49 | 168.12 | 168.24 | 12,138,430 | -1.54(-0.91%) |
Oct 03, 2017 | 169.12 | 170.55 | 169.02 | 169.78 | 8,196,325 | +0.49(+0.29%) |
Oct 02, 2017 | 171.21 | 171.65 | 168.57 | 169.29 | 13,404,101 | -1.40(-0.82%) |
Sep 29, 2017 | 168.65 | 171.48 | 168.63 | 170.69 | 15,356,642 | +2.14(+1.27%) |
Sep 28, 2017 | 167.76 | 168.89 | 166.98 | 168.55 | 12,189,448 | +1.05(+0.63%) |
Sep 27, 2017 | 165.72 | 168.16 | 165.40 | 167.50 | 19,256,706 | +3.47(+2.11%) |
Sep 26, 2017 | 164.33 | 165.32 | 162.61 | 164.04 | 23,377,346 | +1.34(+0.82%) |
Sep 25, 2017 | 169.06 | 169.12 | 161.39 | 162.70 | 41,275,652 | -7.66(-4.50%) |
Sep 22, 2017 | 170.03 | 171.55 | 169.04 | 170.36 | 12,109,973 | -0.57(-0.33%) |
Sep 21, 2017 | 171.51 | 172.09 | 169.83 | 170.93 | 11,171,256 | -1.06(-0.62%) |
Sep 20, 2017 | 172.32 | 172.87 | 170.52 | 171.99 | 12,273,579 | -0.35(-0.20%) |
Sep 19, 2017 | 170.44 | 172.38 | 170.18 | 172.34 | 13,171,510 | +2.51(+1.48%) |
Sep 18, 2017 | 171.81 | 171.89 | 169.16 | 169.83 | 12,954,806 | -1.63(-0.95%) |
Sep 15, 2017 | 170.70 | 172.15 | 170.12 | 171.46 | 15,677,155 | +0.68(+0.40%) |
Sep 14, 2017 | 172.08 | 172.10 | 170.32 | 170.78 | 15,626,058 | -2.09(-1.21%) |
Sep 13, 2017 | 172.83 | 172.99 | 171.88 | 172.87 | 9,126,823 | +0.09(+0.05%) |
Sep 12, 2017 | 173.58 | 173.80 | 171.60 | 172.78 | 11,195,791 | -0.55(-0.32%) |
Sep 11, 2017 | 172.22 | 173.71 | 172.03 | 173.33 | 12,373,548 | +2.56(+1.50%) |
Sep 08, 2017 | 172.91 | 173.31 | 170.62 | 170.77 | 11,010,129 | -2.26(-1.30%) |
Sep 07, 2017 | 171.76 | 173.12 | 170.09 | 173.03 | 18,066,464 | +1.12(+0.65%) |
Sep 06, 2017 | 170.73 | 172.30 | 169.39 | 171.91 | 13,912,949 | +1.37(+0.80%) |
Sep 05, 2017 | 171.09 | 172.20 | 169.37 | 170.54 | 13,224,905 | -1.30(-0.76%) |
Sep 01, 2017 | 172.22 | 172.73 | 171.13 | 171.84 | 11,689,979 | +0.05(+0.03%) |
Aug 31, 2017 | 170.22 | 171.96 | 169.88 | 171.79 | 17,242,042 | +2.05(+1.21%) |
Aug 30, 2017 | 167.99 | 170.00 | 167.45 | 169.74 | 11,147,443 | +1.87(+1.11%) |
Aug 29, 2017 | 165.07 | 168.25 | 164.82 | 167.87 | 11,130,356 | +0.81(+0.48%) |
Aug 28, 2017 | 166.73 | 167.52 | 166.15 | 167.06 | 8,541,655 | +0.92(+0.55%) |
Aug 25, 2017 | 168.20 | 166.00 | 166.14 | 12,627,861 | -1.42(-0.85%) | |
Aug 24, 2017 | 168.70 | 169.11 | 166.23 | 167.56 | 14,039,564 | -0.97(-0.57%) |
Aug 23, 2017 | 168.66 | 169.15 | 168.02 | 168.53 | 9,863,192 | -0.93(-0.55%) |
Aug 22, 2017 | 168.10 | 169.69 | 166.97 | 169.46 | 11,399,028 | +1.86(+1.11%) |
Aug 21, 2017 | 166.98 | 167.82 | 165.64 | 167.60 | 11,919,739 | +0.37(+0.22%) |
Aug 18, 2017 | 166.66 | 168.49 | 166.03 | 167.23 | 15,109,653 | +0.50(+0.30%) |
Aug 17, 2017 | 169.16 | 169.68 | 166.67 | 166.73 | 17,223,976 | -3.09(-1.82%) |
Aug 16, 2017 | 171.07 | 171.20 | 169.06 | 169.82 | 15,786,305 | -1.00(-0.58%) |
Aug 15, 2017 | 171.31 | 171.32 | 169.83 | 170.82 | 8,736,682 | +0.25(+0.15%) |
Aug 14, 2017 | 169.91 | 170.87 | 169.11 | 170.57 | 12,962,806 | +2.67(+1.59%) |
Aug 11, 2017 | 167.77 | 168.64 | 166.67 | 167.90 | 13,805,786 | +0.68(+0.41%) |
Aug 10, 2017 | 169.88 | 170.41 | 166.69 | 167.22 | 20,848,962 | -3.78(-2.21%) |
Aug 09, 2017 | 169.80 | 171.27 | 169.38 | 171.00 | 10,822,911 | -0.05(-0.03%) |
Aug 08, 2017 | 171.70 | 172.87 | 170.44 | 171.05 | 14,370,169 | -0.75(-0.44%) |
Aug 07, 2017 | 169.77 | 171.88 | 169.48 | 171.80 | 12,796,434 | +2.36(+1.39%) |
Aug 04, 2017 | 168.79 | 169.88 | 168.51 | 169.44 | 10,789,162 | +1.03(+0.61%) |
Aug 03, 2017 | 169.12 | 169.52 | 168.07 | 168.41 | 10,799,823 | -0.71(-0.42%) |
Aug 02, 2017 | 170.12 | 170.37 | 166.77 | 169.12 | 17,444,240 | -0.56(-0.33%) |
Aug 01, 2017 | 169.64 | 170.29 | 168.87 | 169.68 | 14,380,552 | +0.61(+0.36%) |
Jul 31, 2017 | 171.82 | 172.54 | 168.37 | 169.07 | 25,497,852 | -3.20(-1.86%) |
Jul 28, 2017 | 168.89 | 173.25 | 168.87 | 172.27 | 24,583,608 | +2.01(+1.18%) |
Jul 27, 2017 | 174.51 | 175.30 | 167.33 | 170.26 | 68,973,888 | +4.82(+2.92%) |
Jul 26, 2017 | 165.83 | 165.83 | 163.93 | 165.43 | 35,067,852 | +0.33(+0.20%) |
Jul 25, 2017 | 165.37 | 165.10 | 15,382,462 | -0.72(-0.43%) | ||
Jul 24, 2017 | 164.47 | 165.99 | 164.14 | 165.82 | 17,360,866 | +1.57(+0.95%) |
Jul 21, 2017 | 163.99 | 164.88 | 163.58 | 164.26 | 14,759,646 | -0.10(-0.06%) |
Jul 20, 2017 | 164.62 | 164.80 | 162.85 | 164.36 | 18,538,992 | +0.39(+0.24%) |
Jul 19, 2017 | 163.42 | 165.52 | 163.00 | 163.97 | 26,296,802 | +1.28(+0.79%) |
Jul 18, 2017 | 159.49 | 163.56 | 159.25 | 162.69 | 23,743,862 | +3.13(+1.96%) |
Jul 17, 2017 | 160.08 | 160.61 | 158.64 | 159.56 | 12,859,591 | -0.24(-0.15%) |
Jul 14, 2017 | 159.96 | 160.15 | 159.16 | 159.80 | 16,388,577 | +0.71(+0.45%) |
Jul 13, 2017 | 158.57 | 159.61 | 158.33 | 159.09 | 13,943,435 | +0.36(+0.23%) |
Jul 12, 2017 | 156.32 | 158.99 | 156.03 | 158.73 | 22,752,808 | +3.63(+2.34%) |
Jul 11, 2017 | 153.21 | 155.26 | 152.75 | 155.10 | 13,676,398 | +1.77(+1.15%) |
Jul 10, 2017 | 151.53 | 153.82 | 151.35 | 153.34 | 13,388,368 | +2.06(+1.36%) |
Jul 07, 2017 | 149.09 | 151.83 | 149.03 | 151.28 | 13,630,378 | +2.62(+1.76%) |
Jul 06, 2017 | 148.87 | 149.88 | 147.85 | 148.66 | 14,966,729 | -1.52(-1.01%) |
Jul 05, 2017 | 148.84 | 150.69 | 147.97 | 150.18 | 14,348,475 | +1.91(+1.29%) |
Jul 03, 2017 | 151.56 | 151.97 | 147.64 | 148.27 | 13,877,444 | -2.55(-1.69%) |
Jun 30, 2017 | 151.74 | 151.76 | 149.90 | 150.82 | 17,684,534 | -0.06(-0.04%) |
Jun 29, 2017 | 152.12 | 152.34 | 148.76 | 150.88 | 23,994,714 | -2.20(-1.44%) |
Jun 28, 2017 | 150.76 | 153.31 | 149.70 | 153.08 | 16,728,312 | +2.66(+1.77%) |
Jun 27, 2017 | 152.68 | 153.15 | 150.23 | 150.42 | 19,377,488 | -3.01(-1.96%) |
Jun 26, 2017 | 156.08 | 156.33 | 153.03 | 153.43 | 18,067,654 | -1.48(-0.95%) |
Jun 23, 2017 | 155.04 | 154.91 | 18,046,102 | +1.67(+1.09%) | ||
Jun 22, 2017 | 152.85 | 154.39 | 152.75 | 153.24 | 13,017,974 | -0.51(-0.33%) |
Jun 21, 2017 | 152.20 | 153.92 | 151.72 | 153.75 | 15,050,562 | +1.66(+1.09%) |
Jun 20, 2017 | 152.72 | 153.68 | 152.05 | 152.09 | 14,755,135 | -0.62(-0.41%) |
Jun 19, 2017 | 151.55 | 153.41 | 151.55 | 152.71 | 19,045,636 | +2.23(+1.48%) |
Jun 16, 2017 | 149.43 | 150.67 | 148.44 | 150.48 | 22,906,694 | +0.84(+0.56%) |
Jun 15, 2017 | 147.51 | 149.88 | 146.22 | 149.64 | 19,005,216 | -0.45(-0.30%) |
Jun 14, 2017 | 151.10 | 152.24 | 148.89 | 150.09 | 20,824,940 | -0.43(-0.29%) |
Jun 13, 2017 | 149.99 | 151.02 | 148.74 | 150.52 | 20,500,956 | +2.24(+1.51%) |
Jun 12, 2017 | 148.01 | 149.04 | 144.45 | 148.28 | 33,198,920 | -1.16(-0.77%) |
Jun 09, 2017 | 154.61 | 155.43 | 146.46 | 149.44 | 35,615,424 | -5.10(-3.30%) |
Jun 08, 2017 | 153.92 | 154.57 | 152.94 | 154.55 | 17,813,224 | +1.59(+1.04%) |
Jun 07, 2017 | 153.11 | 153.59 | 152.18 | 152.96 | 12,075,300 | +0.31(+0.20%) |
Jun 06, 2017 | 153.25 | 154.36 | 152.32 | 152.65 | 13,470,631 | -0.82(-0.53%) |
Jun 05, 2017 | 153.48 | 154.54 | 153.25 | 153.47 | 12,531,194 | +0.02(+0.01%) |
Jun 02, 2017 | 151.69 | 153.47 | 151.14 | 153.45 | 16,872,246 | +2.08(+1.37%) |
Jun 01, 2017 | 151.59 | 152.13 | 150.14 | 151.37 | 14,542,366 | +0.07(+0.05%) |
May 31, 2017 | 152.54 | 153.19 | 150.93 | 151.30 | 18,039,026 | -0.92(-0.60%) |
May 30, 2017 | 151.81 | 152.74 | 151.48 | 152.22 | 13,236,383 | +0.25(+0.16%) |
May 26, 2017 | 152.07 | 152.09 | 150.99 | 151.97 | 15,012,096 | +0.17(+0.11%) |
May 25, 2017 | 150.14 | 152.43 | 149.79 | 151.80 | 19,905,638 | +1.92(+1.28%) |
May 24, 2017 | 148.35 | 150.07 | 148.26 | 149.88 | 17,953,404 | +1.97(+1.33%) |
May 23, 2017 | 148.36 | 148.65 | 147.09 | 147.91 | 12,827,887 | -0.17(-0.11%) |
May 22, 2017 | 147.92 | 148.43 | 147.53 | 148.08 | 12,595,564 | +0.18(+0.12%) |
May 19, 2017 | 148.29 | 149.23 | 147.80 | 147.90 | 16,205,068 | +0.40(+0.27%) |
May 18, 2017 | 144.57 | 147.99 | 144.45 | 147.50 | 23,045,170 | +2.81(+1.94%) |
May 17, 2017 | 147.84 | 148.51 | 144.27 | 144.70 | 28,306,210 | -4.93(-3.29%) |
May 16, 2017 | 149.95 | 150.05 | 148.87 | 149.62 | 14,546,338 | -0.41(-0.27%) |
May 15, 2017 | 150.01 | 151.32 | 149.61 | 150.03 | 15,076,122 | -0.14(-0.09%) |
May 12, 2017 | 150.24 | 150.28 | 149.47 | 150.17 | 9,608,413 | +0.29(+0.19%) |
May 11, 2017 | 150.15 | 150.49 | 149.25 | 149.88 | 11,849,536 | -0.25(-0.17%) |
May 10, 2017 | 150.07 | 150.36 | 148.70 | 150.13 | 12,078,986 | -0.19(-0.13%) |
May 09, 2017 | 151.33 | 152.43 | 150.05 | 150.32 | 17,455,256 | -0.58(-0.38%) |
May 08, 2017 | 150.55 | 150.92 | 149.58 | 150.90 | 15,841,043 | +0.82(+0.55%) |
May 05, 2017 | 151.29 | 151.47 | 149.63 | 150.08 | 17,166,738 | -0.61(-0.40%) |
May 04, 2017 | 150.01 | 151.36 | 148.56 | 150.69 | 36,257,252 | -0.95(-0.63%) |
May 03, 2017 | 153.44 | 153.44 | 151.18 | 151.64 | 29,673,098 | -0.98(-0.64%) |
May 02, 2017 | 153.18 | 153.28 | 151.50 | 152.62 | 21,871,362 | +0.32(+0.21%) |
May 01, 2017 | 151.58 | 152.41 | 151.26 | 152.30 | 25,235,916 | +2.21(+1.47%) |
Apr 28, 2017 | 149.34 | 151.37 | 148.91 | 150.09 | 30,684,770 | +2.55(+1.73%) |
Apr 27, 2017 | 146.51 | 147.59 | 145.99 | 147.54 | 11,250,817 | +1.14(+0.78%) |
Apr 26, 2017 | 146.93 | 147.43 | 145.94 | 146.41 | 12,407,475 | +0.07(+0.05%) |
Apr 25, 2017 | 145.63 | 146.99 | 145.63 | 146.34 | 17,777,450 | +1.02(+0.70%) |
Apr 24, 2017 | 144.81 | 145.52 | 144.19 | 145.32 | 14,420,441 | +1.79(+1.25%) |
Apr 21, 2017 | 143.75 | 144.02 | 142.12 | 143.53 | 12,395,139 | -0.12(-0.08%) |
Apr 20, 2017 | 142.80 | 144.10 | 142.54 | 143.65 | 15,983,378 | +1.53(+1.08%) |
Apr 19, 2017 | 141.20 | 142.89 | 141.12 | 142.12 | 15,570,684 | +1.31(+0.93%) |
Apr 18, 2017 | 141.12 | 141.75 | 140.46 | 140.81 | 14,821,352 | -0.46(-0.32%) |
Apr 17, 2017 | 139.61 | 141.40 | 139.60 | 141.27 | 11,522,927 | +2.03(+1.46%) |
Apr 13, 2017 | 139.47 | 140.43 | 139.18 | 139.24 | 10,977,249 | -0.19(-0.14%) |
Apr 12, 2017 | 139.57 | 140.25 | 139.29 | 139.43 | 11,622,518 | -0.34(-0.24%) |
Apr 11, 2017 | 140.65 | 140.88 | 138.66 | 139.77 | 16,648,883 | -1.12(-0.79%) |
Apr 10, 2017 | 141.28 | 140.48 | 140.89 | 9,048,797 | +0.26(+0.18%) | |
Apr 07, 2017 | 141.05 | 141.40 | 140.09 | 140.63 | 11,830,880 | -0.39(-0.28%) |
Apr 06, 2017 | 141.96 | 142.05 | 140.76 | 141.02 | 15,117,562 | -0.68(-0.48%) |
Apr 05, 2017 | 142.11 | 143.29 | 141.14 | 141.70 | 17,171,402 | +0.12(+0.08%) |
Apr 04, 2017 | 141.71 | 141.94 | 141.12 | 141.58 | 12,959,871 | -0.55(-0.39%) |
Apr 03, 2017 | 141.78 | 142.32 | 140.67 | 142.13 | 13,572,582 | +0.23(+0.16%) |
Mar 31, 2017 | 142.16 | 142.48 | 141.74 | 141.90 | 11,490,444 | -0.36(-0.25%) |
Mar 30, 2017 | 142.25 | 142.80 | 141.70 | 142.26 | 12,413,936 | -0.24(-0.17%) |
Mar 29, 2017 | 141.84 | 142.71 | 141.28 | 142.50 | 16,539,975 | +0.89(+0.63%) |
Mar 28, 2017 | 140.21 | 141.80 | 139.86 | 141.61 | 14,689,371 | +1.44(+1.03%) |
Mar 27, 2017 | 138.90 | 140.49 | 138.62 | 140.17 | 12,810,154 | -0.02(-0.01%) |
Mar 24, 2017 | 139.93 | 140.88 | 139.61 | 140.19 | 16,682,364 | +0.81(+0.58%) |
Mar 23, 2017 | 139.33 | 140.24 | 138.94 | 139.38 | 13,031,674 | -0.06(-0.04%) |
Mar 22, 2017 | 137.78 | 139.64 | 137.45 | 139.44 | 17,063,102 | +1.08(+0.78%) |
Mar 21, 2017 | 141.00 | 142.16 | 138.25 | 138.36 | 29,919,924 | -1.43(-1.02%) |
Mar 20, 2017 | 139.56 | 140.04 | 139.10 | 139.79 | 12,111,694 | +0.10(+0.07%) |
Mar 17, 2017 | 140.19 | 140.19 | 139.55 | 139.69 | 20,614,668 | -0.15(-0.11%) |
Mar 16, 2017 | 140.05 | 140.10 | 139.58 | 139.84 | 13,626,582 | +0.27(+0.19%) |
Mar 15, 2017 | 139.14 | 139.95 | 138.34 | 139.57 | 19,360,356 | +0.40(+0.29%) |
Mar 14, 2017 | 139.31 | 139.31 | 138.37 | 139.17 | 12,956,438 | -0.28(-0.20%) |
Mar 13, 2017 | 138.56 | 139.53 | 138.53 | 139.45 | 10,964,571 | +0.81(+0.58%) |
Mar 10, 2017 | 138.76 | 139.34 | 138.07 | 138.64 | 16,331,423 | +0.55(+0.40%) |
Mar 09, 2017 | 137.57 | 138.42 | 137.25 | 138.09 | 15,545,732 | +0.52(+0.38%) |
Mar 08, 2017 | 137.00 | 137.84 | 136.91 | 137.57 | 10,191,568 | +0.42(+0.31%) |
Mar 07, 2017 | 136.88 | 138.22 | 136.84 | 137.15 | 13,534,815 | -0.12(-0.09%) |
Mar 06, 2017 | 136.74 | 137.68 | 136.37 | 137.27 | 12,756,250 | +0.25(+0.18%) |
Mar 03, 2017 | 136.49 | 137.18 | 135.94 | 137.03 | 11,172,405 | +0.41(+0.30%) |
Mar 02, 2017 | 136.94 | 137.67 | 136.17 | 136.62 | 12,293,695 | -0.66(-0.48%) |
Mar 01, 2017 | 136.32 | 137.33 | 136.16 | 137.27 | 16,265,967 | +1.88(+1.39%) |
Feb 28, 2017 | 136.65 | 136.66 | 134.61 | 135.40 | 16,117,855 | -0.87(-0.64%) |
Feb 27, 2017 | 135.12 | 137.04 | 134.88 | 136.26 | 14,316,551 | +0.97(+0.72%) |
Feb 24, 2017 | 134.02 | 135.48 | 134.02 | 135.30 | 12,639,138 | +0.08(+0.06%) |
Feb 23, 2017 | 135.75 | 135.98 | 134.19 | 135.22 | 18,432,930 | -0.76(-0.56%) |
Feb 22, 2017 | 133.46 | 136.65 | 133.32 | 135.98 | 27,371,900 | +2.40(+1.80%) |
Feb 21, 2017 | 133.36 | 133.46 | 132.76 | 133.58 | 14,761,929 | +0.19(+0.14%) |
Feb 17, 2017 | 133.39 | 133.39 | 133.39 | 0 | -0.31(-0.23%) | |
Feb 16, 2017 | 132.93 | 133.73 | 132.88 | 133.70 | 12,838,373 | +0.40(+0.30%) |
Feb 15, 2017 | 133.31 | 133.56 | 132.52 | 133.30 | 13,233,239 | -0.41(-0.31%) |
Feb 14, 2017 | 133.96 | 134.09 | 132.41 | 133.71 | 14,369,699 | -0.20(-0.15%) |
Feb 13, 2017 | 134.55 | 134.55 | 133.56 | 133.91 | 13,530,032 | -0.14(-0.10%) |
Feb 10, 2017 | 133.96 | 134.80 | 133.54 | 134.05 | 15,077,920 | +0.05(+0.04%) |
Feb 09, 2017 | 134.35 | 134.36 | 133.17 | 134.00 | 16,479,825 | -0.06(-0.04%) |
Feb 08, 2017 | 132.46 | 134.30 | 132.30 | 134.06 | 22,404,082 | +2.36(+1.79%) |
Feb 07, 2017 | 132.10 | 132.86 | 131.52 | 131.70 | 14,603,739 | -0.22(-0.17%) |
Feb 06, 2017 | 130.84 | 131.92 | 130.16 | 131.92 | 17,058,600 | +1.08(+0.82%) |
Feb 03, 2017 | 131.10 | 132.71 | 130.62 | 130.84 | 24,831,208 | +0.14(+0.11%) |
Feb 02, 2017 | 133.08 | 135.35 | 130.26 | 130.70 | 54,379,796 | -2.39(-1.79%) |
Feb 01, 2017 | 132.11 | 133.35 | 130.54 | 133.09 | 49,392,680 | +2.91(+2.23%) |
Jan 31, 2017 | 130.03 | 130.52 | 129.38 | 130.18 | 19,753,248 | -0.66(-0.50%) |
Jan 30, 2017 | 131.44 | 131.44 | 129.46 | 130.84 | 18,957,368 | -1.20(-0.91%) |
Jan 27, 2017 | 132.54 | 132.81 | 130.94 | 132.04 | 19,560,246 | -0.60(-0.45%) |
Jan 26, 2017 | 131.49 | 132.99 | 131.30 | 132.64 | 20,013,696 | +1.30(+0.99%) |
Jan 25, 2017 | 129.86 | 131.60 | 129.63 | 131.34 | 18,770,544 | +2.11(+1.63%) |
Jan 24, 2017 | 129.24 | 129.76 | 128.24 | 129.23 | 15,159,839 | +0.44(+0.34%) |
Jan 23, 2017 | 127.17 | 129.11 | 126.81 | 128.79 | 16,595,138 | +1.89(+1.49%) |
Jan 20, 2017 | 127.96 | 128.34 | 126.65 | 126.91 | 19,117,486 | -0.51(-0.40%) |
Jan 19, 2017 | 128.09 | 128.21 | 127.34 | 127.42 | 12,187,572 | -0.37(-0.29%) |
Jan 18, 2017 | 128.27 | 128.29 | 126.71 | 127.78 | 13,135,198 | +0.05(+0.04%) |
Jan 17, 2017 | 127.90 | 128.20 | 127.27 | 127.73 | 15,306,316 | -0.47(-0.37%) |
Jan 13, 2017 | 128.20 | 128.20 | 128.20 | 0 | +1.72(+1.36%) | |
Jan 12, 2017 | 125.48 | 126.60 | 124.67 | 126.49 | 18,623,058 | +0.53(+0.42%) |
Jan 11, 2017 | 124.22 | 125.99 | 123.93 | 125.96 | 18,358,480 | +1.74(+1.40%) |
Jan 10, 2017 | 124.69 | 125.37 | 124.15 | 124.22 | 17,329,940 | -0.55(-0.44%) |
Jan 09, 2017 | 123.42 | 125.30 | 122.91 | 124.77 | 22,899,000 | +1.49(+1.21%) |
Jan 06, 2017 | 120.85 | 123.75 | 119.91 | 123.28 | 28,575,550 | +2.74(+2.27%) |
Jan 05, 2017 | 118.73 | 120.82 | 118.20 | 120.54 | 19,499,194 | +1.98(+1.67%) |
Jan 04, 2017 | 117.42 | 119.53 | 117.18 | 118.56 | 19,621,084 | +1.83(+1.57%) |