Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 194.81 | 194.82 | 194.01 | 194.16 | 1,415,941 | -0.37(-0.19%) |
Apr 27, 2017 | 194.69 | 194.83 | 194.04 | 194.53 | 1,299,465 | +0.15(+0.08%) |
Apr 26, 2017 | 194.48 | 195.31 | 194.35 | 194.38 | 3,179,860 | -0.14(-0.07%) |
Apr 25, 2017 | 193.99 | 194.83 | 193.88 | 194.52 | 1,965,202 | +1.16(+0.60%) |
Apr 24, 2017 | 193.40 | 193.58 | 192.94 | 193.36 | 2,663,774 | +2.04(+1.07%) |
Apr 21, 2017 | 191.82 | 191.87 | 190.90 | 191.32 | 2,920,931 | -0.56(-0.29%) |
Apr 20, 2017 | 190.94 | 192.29 | 190.62 | 191.88 | 3,078,525 | +1.56(+0.82%) |
Apr 19, 2017 | 191.24 | 191.58 | 190.13 | 190.32 | 2,288,219 | -0.42(-0.22%) |
Apr 18, 2017 | 190.56 | 191.18 | 190.05 | 190.74 | 3,035,529 | -0.52(-0.27%) |
Apr 17, 2017 | 190.07 | 191.27 | 189.90 | 191.26 | 1,966,798 | +1.66(+0.88%) |
Apr 13, 2017 | 190.52 | 191.18 | 189.60 | 189.60 | 2,034,265 | -1.27(-0.67%) |
Apr 12, 2017 | 191.40 | 191.57 | 190.62 | 190.87 | 2,254,845 | -0.79(-0.41%) |
Apr 11, 2017 | 191.52 | 191.74 | 190.30 | 191.66 | 2,004,984 | -0.24(-0.13%) |
Apr 10, 2017 | 191.90 | 192.63 | 191.41 | 191.90 | 1,477,024 | +0.13(+0.07%) |
Apr 07, 2017 | 191.73 | 192.42 | 191.32 | 191.77 | 2,067,053 | -0.17(-0.09%) |
Apr 06, 2017 | 191.59 | 192.46 | 191.16 | 191.94 | 1,841,327 | +0.50(+0.26%) |
Apr 05, 2017 | 192.64 | 193.56 | 191.26 | 191.44 | 2,602,692 | -0.59(-0.31%) |
Apr 04, 2017 | 191.59 | 192.07 | 191.25 | 192.03 | 2,793,980 | +0.11(+0.06%) |
Apr 03, 2017 | 192.30 | 192.46 | 190.73 | 191.92 | 3,201,837 | -0.24(-0.12%) |
Mar 31, 2017 | 192.35 | 192.84 | 192.17 | 192.16 | 1,498,998 | -0.46(-0.24%) |
Mar 30, 2017 | 192.00 | 192.85 | 191.83 | 192.62 | 2,808,891 | +0.51(+0.27%) |
Mar 29, 2017 | 191.60 | 192.27 | 191.39 | 192.11 | 1,968,795 | +0.28(+0.15%) |
Mar 28, 2017 | 190.22 | 192.26 | 190.12 | 191.82 | 3,442,063 | +1.41(+0.74%) |
Mar 27, 2017 | 189.07 | 190.71 | 188.85 | 190.41 | 2,345,054 | -0.31(-0.16%) |
Mar 24, 2017 | 191.09 | 191.65 | 189.97 | 190.72 | 2,980,926 | -0.06(-0.03%) |
Mar 23, 2017 | 190.78 | 191.87 | 190.46 | 190.78 | 2,743,445 | -0.20(-0.10%) |
Mar 22, 2017 | 190.59 | 191.27 | 190.03 | 190.98 | 2,927,187 | +0.39(+0.20%) |
Mar 21, 2017 | 193.61 | 193.73 | 190.44 | 190.59 | 3,921,496 | -2.43(-1.26%) |
Mar 20, 2017 | 193.25 | 193.52 | 192.71 | 193.02 | 1,171,760 | -0.20(-0.10%) |
Mar 17, 2017 | 193.88 | 194.00 | 193.22 | 193.22 | 1,796,856 | -0.39(-0.20%) |
Mar 16, 2017 | 194.15 | 194.19 | 193.31 | 193.61 | 1,935,236 | -0.33(-0.17%) |
Mar 15, 2017 | 192.84 | 194.37 | 192.62 | 193.94 | 3,799,135 | +1.60(+0.83%) |
Mar 14, 2017 | 192.53 | 192.56 | 191.75 | 192.34 | 1,615,575 | -0.65(-0.34%) |
Mar 13, 2017 | 192.89 | 193.09 | 192.61 | 193.00 | 1,570,179 | +0.12(+0.06%) |
Mar 10, 2017 | 193.22 | 193.22 | 192.08 | 192.88 | 2,058,557 | +0.67(+0.35%) |
Mar 09, 2017 | 192.14 | 192.59 | 191.37 | 192.21 | 1,849,068 | +0.20(+0.11%) |
Mar 08, 2017 | 192.69 | 192.91 | 191.91 | 192.00 | 2,018,316 | -0.41(-0.21%) |
Mar 07, 2017 | 192.71 | 193.02 | 192.22 | 192.41 | 1,971,706 | -0.58(-0.30%) |
Mar 06, 2017 | 192.79 | 193.30 | 192.40 | 193.00 | 1,731,728 | -0.60(-0.31%) |
Mar 03, 2017 | 193.35 | 193.69 | 193.00 | 193.60 | 1,997,400 | +0.11(+0.05%) |
Mar 02, 2017 | 194.49 | 194.52 | 193.39 | 193.49 | 1,867,128 | -1.14(-0.59%) |
Mar 01, 2017 | 193.53 | 195.08 | 193.50 | 194.63 | 3,761,171 | +2.72(+1.42%) |
Feb 28, 2017 | 192.15 | 192.36 | 191.60 | 191.91 | 2,466,335 | -0.57(-0.29%) |
Feb 27, 2017 | 192.13 | 192.64 | 191.86 | 192.47 | 2,196,900 | +0.28(+0.15%) |
Feb 24, 2017 | 191.16 | 192.22 | 191.10 | 192.19 | 1,852,753 | +0.23(+0.12%) |
Feb 23, 2017 | 192.32 | 192.32 | 191.23 | 191.96 | 1,942,319 | +0.11(+0.06%) |
Feb 22, 2017 | 191.60 | 192.01 | 191.45 | 191.85 | 1,664,458 | -0.09(-0.05%) |
Feb 21, 2017 | 191.25 | 192.13 | 191.18 | 191.94 | 2,141,367 | +1.12(+0.59%) |
Feb 17, 2017 | 190.82 | 190.82 | 190.82 | 0 | +0.29(+0.15%) | |
Feb 16, 2017 | 190.73 | 190.87 | 189.84 | 190.53 | 2,172,229 | -0.15(-0.08%) |
Feb 15, 2017 | 189.49 | 190.87 | 189.47 | 190.68 | 2,314,988 | +0.96(+0.51%) |
Feb 14, 2017 | 188.80 | 189.72 | 188.45 | 189.72 | 2,859,623 | +0.79(+0.42%) |
Feb 13, 2017 | 188.41 | 189.19 | 188.37 | 188.93 | 1,985,005 | +1.00(+0.53%) |
Feb 10, 2017 | 187.54 | 188.13 | 187.43 | 187.93 | 1,597,547 | +0.75(+0.40%) |
Feb 09, 2017 | 187.46 | 186.31 | 187.18 | 1,399,618 | +1.06(+0.57%) | |
Feb 08, 2017 | 186.20 | 185.33 | 186.12 | 1,239,874 | +0.24(+0.13%) | |
Feb 07, 2017 | 186.23 | 186.40 | 185.65 | 185.88 | 1,351,239 | +0.04(+0.02%) |
Feb 06, 2017 | 185.76 | 186.14 | 185.52 | 185.83 | 1,521,933 | -0.39(-0.21%) |
Feb 03, 2017 | 185.73 | 186.30 | 185.45 | 186.22 | 4,823,640 | +1.37(+0.74%) |
Feb 02, 2017 | 184.41 | 185.13 | 184.09 | 184.85 | 1,879,148 | +0.08(+0.04%) |
Feb 01, 2017 | 185.32 | 185.53 | 184.22 | 184.77 | 3,052,363 | +0.03(+0.01%) |
Jan 31, 2017 | 184.19 | 184.75 | 183.70 | 184.75 | 4,283,683 | -0.01(-0.00%) |
Jan 30, 2017 | 185.20 | 185.23 | 183.86 | 184.76 | 3,147,166 | -1.12(-0.60%) |
Jan 27, 2017 | 186.23 | 186.33 | 185.68 | 185.88 | 1,615,419 | -0.27(-0.14%) |
Jan 26, 2017 | 186.23 | 186.45 | 185.88 | 186.14 | 2,810,921 | -0.14(-0.08%) |
Jan 25, 2017 | 185.64 | 186.34 | 185.47 | 186.28 | 3,243,235 | +1.54(+0.83%) |
Jan 24, 2017 | 183.76 | 185.13 | 183.67 | 184.75 | 2,193,261 | +1.17(+0.64%) |
Jan 23, 2017 | 183.75 | 184.07 | 182.85 | 183.58 | 5,187,657 | -0.42(-0.23%) |
Jan 20, 2017 | 184.01 | 184.51 | 183.50 | 184.00 | 2,355,730 | +0.59(+0.32%) |
Jan 19, 2017 | 184.13 | 184.27 | 182.99 | 183.41 | 1,870,871 | -0.62(-0.34%) |
Jan 18, 2017 | 183.90 | 184.08 | 183.38 | 184.03 | 2,240,138 | +0.39(+0.21%) |
Jan 17, 2017 | 183.70 | 184.07 | 183.30 | 183.64 | 1,911,646 | -0.65(-0.35%) |
Jan 13, 2017 | 184.30 | 184.30 | 184.30 | 0 | +0.36(+0.20%) | |
Jan 12, 2017 | 183.86 | 184.06 | 182.60 | 183.93 | 3,669,642 | -0.41(-0.22%) |
Jan 11, 2017 | 183.75 | 184.34 | 183.11 | 184.34 | 6,422,495 | +0.52(+0.28%) |
Jan 10, 2017 | 183.80 | 184.61 | 183.46 | 183.82 | 2,476,489 | -0.03(-0.01%) |
Jan 09, 2017 | 184.19 | 184.31 | 183.79 | 183.84 | 1,928,752 | -0.58(-0.32%) |
Jan 06, 2017 | 183.88 | 184.85 | 183.36 | 184.43 | 2,482,320 | +0.72(+0.39%) |
Jan 05, 2017 | 183.67 | 183.93 | 183.02 | 183.71 | 3,135,322 | -0.14(-0.08%) |
Jan 04, 2017 | 183.18 | 184.05 | 183.11 | 183.85 | 5,228,489 | +1.08(+0.59%) |
Jan 03, 2017 | 182.72 | 183.30 | 181.73 | 182.78 | 5,373,006 | +1.26(+0.70%) |
Dec 30, 2016 | 181.51 | 181.51 | 181.51 | 0 | -0.63(-0.34%) | |
Dec 29, 2016 | 182.21 | 182.54 | 181.69 | 182.14 | 2,005,557 | -0.03(-0.02%) |
Dec 28, 2016 | 183.89 | 183.95 | 182.04 | 182.17 | 2,520,099 | -1.45(-0.79%) |
Dec 27, 2016 | 183.43 | 184.02 | 183.43 | 183.62 | 2,056,322 | +0.45(+0.25%) |
Dec 23, 2016 | 183.17 | 183.17 | 183.17 | 0 | +0.16(+0.09%) | |
Dec 22, 2016 | 183.15 | 183.22 | 182.56 | 183.01 | 2,108,146 | -0.23(-0.13%) |
Dec 21, 2016 | 183.68 | 183.80 | 183.25 | 183.25 | 1,759,696 | -0.50(-0.27%) |
Dec 20, 2016 | 183.56 | 183.90 | 183.34 | 183.75 | 3,636,507 | +0.70(+0.38%) |
Dec 19, 2016 | 182.83 | 183.45 | 182.68 | 183.04 | 2,323,817 | +0.41(+0.23%) |
Dec 16, 2016 | 183.47 | 183.49 | 182.35 | 182.63 | 3,498,774 | -0.32(-0.17%) |
Dec 15, 2016 | 182.50 | 183.83 | 182.38 | 182.95 | 3,197,188 | +0.68(+0.37%) |
Dec 14, 2016 | 183.49 | 184.14 | 181.85 | 182.27 | 4,817,854 | -1.52(-0.83%) |
Dec 13, 2016 | 183.21 | 184.24 | 183.16 | 183.79 | 3,039,015 | +1.25(+0.68%) |
Dec 12, 2016 | 182.68 | 183.12 | 182.16 | 182.54 | 2,753,686 | -0.20(-0.11%) |
Dec 09, 2016 | 181.89 | 182.77 | 181.85 | 182.75 | 2,244,513 | +1.11(+0.61%) |
Dec 08, 2016 | 181.21 | 182.10 | 180.94 | 181.64 | 3,383,888 | +0.47(+0.26%) |
Dec 07, 2016 | 178.75 | 181.27 | 178.62 | 181.16 | 2,564,823 | +2.27(+1.27%) |
Dec 06, 2016 | 178.50 | 178.91 | 178.04 | 178.90 | 2,746,579 | +0.62(+0.35%) |
Dec 05, 2016 | 178.04 | 178.61 | 177.84 | 178.28 | 2,357,086 | +1.02(+0.58%) |
Dec 02, 2016 | 177.21 | 177.68 | 176.90 | 177.25 | 2,411,919 | +0.12(+0.07%) |
Dec 01, 2016 | 178.07 | 178.10 | 176.81 | 177.13 | 3,734,859 | -0.69(-0.39%) |
Nov 30, 2016 | 178.82 | 178.96 | 177.75 | 177.83 | 2,686,258 | -0.41(-0.23%) |
Nov 29, 2016 | 177.92 | 178.66 | 177.62 | 178.23 | 1,923,094 | +0.28(+0.16%) |
Nov 28, 2016 | 178.41 | 178.68 | 177.78 | 177.95 | 2,495,972 | -0.84(-0.47%) |
Nov 25, 2016 | 178.42 | 178.79 | 178.32 | 178.79 | 2,097,784 | +0.71(+0.40%) |
Nov 23, 2016 | 178.08 | 178.08 | 178.08 | 0 | +0.16(+0.09%) | |
Nov 22, 2016 | 177.99 | 178.12 | 177.28 | 177.92 | 3,156,685 | +0.32(+0.18%) |
Nov 21, 2016 | 176.82 | 177.63 | 176.69 | 177.60 | 3,006,085 | +1.30(+0.74%) |
Nov 18, 2016 | 176.74 | 176.88 | 176.10 | 176.30 | 1,898,820 | -0.32(-0.18%) |
Nov 17, 2016 | 175.90 | 176.71 | 175.82 | 176.61 | 1,339,498 | +0.84(+0.48%) |
Nov 16, 2016 | 175.53 | 175.97 | 175.41 | 175.78 | 1,360,335 | -0.30(-0.17%) |
Nov 15, 2016 | 175.09 | 176.09 | 174.90 | 176.08 | 2,877,446 | +1.41(+0.81%) |
Nov 14, 2016 | 175.10 | 175.27 | 174.01 | 174.66 | 3,017,447 | +0.03(+0.02%) |
Nov 11, 2016 | 174.33 | 174.80 | 173.71 | 174.64 | 2,224,220 | -0.32(-0.19%) |
Nov 10, 2016 | 175.31 | 176.10 | 173.62 | 174.96 | 5,832,706 | +0.40(+0.23%) |
Nov 09, 2016 | 171.27 | 175.14 | 171.25 | 174.56 | 6,964,664 | +1.84(+1.07%) |
Nov 08, 2016 | 171.60 | 173.24 | 171.34 | 172.71 | 3,470,080 | +0.79(+0.46%) |
Nov 07, 2016 | 170.60 | 171.97 | 170.46 | 171.92 | 3,072,096 | +3.69(+2.19%) |
Nov 04, 2016 | 168.51 | 169.31 | 168.09 | 168.23 | 2,528,537 | -0.23(-0.14%) |
Nov 03, 2016 | 169.38 | 169.57 | 168.15 | 168.46 | 1,721,108 | -0.66(-0.39%) |
Nov 02, 2016 | 169.94 | 170.28 | 168.78 | 169.12 | 3,864,897 | -1.12(-0.66%) |
Nov 01, 2016 | 171.78 | 171.80 | 169.08 | 170.24 | 2,796,084 | -1.19(-0.70%) |
Oct 31, 2016 | 171.75 | 171.97 | 171.31 | 171.44 | 2,067,244 | +0.00(+0.00%) |
Oct 28, 2016 | 171.95 | 172.56 | 170.80 | 171.44 | 2,995,748 | -0.55(-0.32%) |
Oct 27, 2016 | 173.12 | 173.14 | 171.90 | 171.98 | 1,861,462 | -0.46(-0.27%) |
Oct 26, 2016 | 171.99 | 172.96 | 171.79 | 172.44 | 1,368,473 | -0.39(-0.22%) |
Oct 25, 2016 | 173.20 | 173.43 | 172.62 | 172.83 | 1,667,336 | -0.49(-0.28%) |
Oct 24, 2016 | 173.41 | 173.65 | 173.04 | 173.32 | 929,866 | +0.70(+0.41%) |
Oct 21, 2016 | 171.80 | 172.70 | 171.66 | 172.62 | 1,566,558 | +0.04(+0.03%) |
Oct 20, 2016 | 172.53 | 173.06 | 171.94 | 172.57 | 1,490,796 | -0.28(-0.16%) |
Oct 19, 2016 | 172.63 | 173.15 | 172.32 | 172.85 | 1,185,266 | +0.48(+0.28%) |
Oct 18, 2016 | 172.82 | 172.87 | 172.04 | 172.38 | 1,437,965 | +1.01(+0.59%) |
Oct 17, 2016 | 171.89 | 172.14 | 171.16 | 171.37 | 1,506,059 | -0.51(-0.30%) |
Oct 14, 2016 | 172.78 | 173.19 | 171.86 | 171.88 | 1,387,258 | +0.04(+0.03%) |
Oct 13, 2016 | 171.18 | 172.30 | 170.38 | 171.83 | 2,738,674 | -0.55(-0.32%) |
Oct 12, 2016 | 172.31 | 172.85 | 171.84 | 172.39 | 1,660,254 | +0.22(+0.13%) |
Oct 11, 2016 | 173.96 | 174.02 | 171.49 | 172.17 | 3,008,748 | -2.12(-1.22%) |
Oct 10, 2016 | 173.49 | 174.79 | 174.23 | 174.29 | 1,476,686 | +0.80(+0.46%) |
Oct 07, 2016 | 174.33 | 174.49 | 172.78 | 173.49 | 2,043,207 | -0.64(-0.37%) |
Oct 06, 2016 | 173.73 | 174.26 | 173.22 | 174.13 | 1,271,802 | +0.20(+0.12%) |
Oct 05, 2016 | 173.76 | 174.35 | 173.72 | 173.93 | 1,282,451 | +0.72(+0.42%) |
Oct 04, 2016 | 174.18 | 174.37 | 172.62 | 173.21 | 3,239,945 | -0.81(-0.46%) |
Oct 03, 2016 | 174.12 | 174.27 | 173.48 | 174.01 | 2,429,498 | -0.55(-0.32%) |
Sep 30, 2016 | 173.97 | 175.14 | 173.74 | 174.57 | 3,581,253 | +1.39(+0.80%) |
Sep 29, 2016 | 174.58 | 174.94 | 172.68 | 173.18 | 2,346,433 | -1.64(-0.94%) |
Sep 28, 2016 | 174.12 | 174.90 | 173.20 | 174.82 | 1,616,112 | +0.94(+0.54%) |
Sep 27, 2016 | 172.67 | 173.97 | 172.34 | 173.88 | 1,670,877 | +1.06(+0.61%) |
Sep 26, 2016 | 173.50 | 173.61 | 172.64 | 172.83 | 2,790,357 | -1.39(-0.80%) |
Sep 23, 2016 | 174.82 | 174.94 | 174.15 | 174.22 | 1,608,898 | -0.94(-0.54%) |
Sep 22, 2016 | 175.07 | 175.46 | 174.82 | 175.16 | 2,521,363 | +1.05(+0.60%) |
Sep 21, 2016 | 172.81 | 174.26 | 172.19 | 174.11 | 2,548,127 | +1.93(+1.12%) |
Sep 20, 2016 | 172.96 | 173.11 | 172.14 | 172.18 | 1,472,912 | +0.02(+0.01%) |
Sep 19, 2016 | 172.76 | 173.33 | 171.89 | 172.16 | 2,345,977 | +0.05(+0.03%) |
Sep 16, 2016 | 172.22 | 172.37 | 171.47 | 172.11 | 2,019,380 | -0.68(-0.39%) |
Sep 15, 2016 | 170.89 | 173.14 | 170.77 | 172.78 | 2,133,667 | +1.76(+1.03%) |
Sep 14, 2016 | 171.18 | 172.31 | 170.55 | 171.03 | 3,376,830 | -0.11(-0.06%) |
Sep 13, 2016 | 172.42 | 172.65 | 170.55 | 171.13 | 3,829,967 | -2.47(-1.43%) |
Sep 12, 2016 | 170.46 | 174.02 | 170.39 | 173.61 | 3,201,354 | +2.45(+1.43%) |
Sep 09, 2016 | 174.13 | 174.22 | 171.15 | 171.16 | 3,927,826 | -4.23(-2.41%) |
Sep 08, 2016 | 175.48 | 175.74 | 175.10 | 175.39 | 2,492,880 | -0.41(-0.23%) |
Sep 07, 2016 | 175.65 | 175.94 | 175.22 | 175.80 | 1,663,969 | -0.01(-0.01%) |
Sep 06, 2016 | 175.54 | 175.85 | 174.87 | 175.81 | 1,817,350 | +0.55(+0.31%) |
Sep 02, 2016 | 175.29 | 175.26 | 175.26 | 175.26 | 1,778,706 | +0.78(+0.45%) |
Sep 01, 2016 | 174.50 | 174.75 | 173.40 | 174.48 | 2,510,728 | -0.03(-0.02%) |
Aug 31, 2016 | 174.67 | 174.78 | 173.75 | 174.52 | 2,679,673 | -0.43(-0.25%) |
Aug 30, 2016 | 175.18 | 175.44 | 174.45 | 174.94 | 1,609,006 | -0.33(-0.19%) |
Aug 29, 2016 | 174.53 | 175.50 | 174.49 | 175.28 | 1,304,107 | +0.88(+0.51%) |
Aug 26, 2016 | 174.90 | 175.85 | 173.57 | 174.39 | 3,304,765 | -0.33(-0.19%) |
Aug 25, 2016 | 174.48 | 175.12 | 174.35 | 174.73 | 1,443,548 | -0.14(-0.08%) |
Aug 24, 2016 | 175.62 | 175.70 | 174.46 | 174.87 | 1,327,693 | -0.85(-0.48%) |
Aug 23, 2016 | 175.97 | 176.26 | 175.69 | 175.72 | 1,388,470 | +0.32(+0.18%) |
Aug 22, 2016 | 175.20 | 175.59 | 174.83 | 175.39 | 1,006,530 | -0.02(-0.01%) |
Aug 19, 2016 | 175.23 | 175.57 | 174.77 | 175.41 | 1,361,419 | -0.25(-0.14%) |
Aug 18, 2016 | 175.26 | 175.69 | 175.16 | 175.65 | 5,957,776 | +0.42(+0.24%) |
Aug 17, 2016 | 174.98 | 175.40 | 174.18 | 175.23 | 3,610,090 | +0.29(+0.16%) |
Aug 16, 2016 | 175.47 | 175.51 | 174.94 | 174.94 | 1,979,193 | -0.91(-0.52%) |
Aug 15, 2016 | 175.72 | 176.17 | 175.68 | 175.85 | 1,202,209 | +0.51(+0.29%) |
Aug 12, 2016 | 175.22 | 175.55 | 174.97 | 175.35 | 1,965,222 | -0.17(-0.10%) |
Aug 11, 2016 | 175.21 | 175.72 | 174.93 | 175.52 | 1,880,695 | +0.86(+0.49%) |
Aug 10, 2016 | 175.23 | 175.28 | 174.35 | 174.66 | 1,397,469 | -0.45(-0.25%) |
Aug 09, 2016 | 175.10 | 175.57 | 174.81 | 175.11 | 2,082,034 | +0.11(+0.07%) |
Aug 08, 2016 | 175.29 | 175.38 | 174.75 | 175.00 | 1,648,463 | -0.09(-0.05%) |
Aug 05, 2016 | 174.36 | 175.13 | 174.23 | 175.09 | 2,079,138 | +1.40(+0.81%) |
Aug 04, 2016 | 173.62 | 173.97 | 173.23 | 173.69 | 1,583,140 | +0.17(+0.10%) |
Aug 03, 2016 | 172.96 | 173.55 | 172.66 | 173.52 | 2,352,327 | +0.50(+0.29%) |
Aug 02, 2016 | 173.88 | 174.01 | 172.21 | 173.02 | 4,671,180 | -1.08(-0.62%) |
Aug 01, 2016 | 174.35 | 174.68 | 173.69 | 174.10 | 2,414,014 | -0.20(-0.12%) |
Jul 29, 2016 | 173.74 | 174.59 | 173.47 | 174.31 | 2,010,609 | +0.31(+0.18%) |
Jul 28, 2016 | 173.62 | 174.25 | 173.16 | 174.00 | 1,071,503 | +0.19(+0.11%) |
Jul 27, 2016 | 174.31 | 174.36 | 173.06 | 173.81 | 2,423,929 | -0.11(-0.06%) |
Jul 26, 2016 | 173.80 | 174.28 | 173.16 | 173.92 | 1,606,896 | -0.01(-0.01%) |
Jul 25, 2016 | 174.15 | 174.21 | 173.34 | 173.93 | 1,340,622 | -0.42(-0.24%) |
Jul 22, 2016 | 173.73 | 174.39 | 173.45 | 174.35 | 1,919,550 | +0.81(+0.46%) |
Jul 21, 2016 | 174.12 | 174.34 | 173.16 | 173.54 | 5,155,959 | -0.66(-0.38%) |
Jul 20, 2016 | 173.99 | 174.45 | 173.54 | 174.20 | 1,253,762 | +0.70(+0.40%) |
Jul 19, 2016 | 173.30 | 173.53 | 173.08 | 173.50 | 1,147,042 | -0.19(-0.11%) |
Jul 18, 2016 | 173.32 | 173.83 | 173.10 | 173.69 | 1,321,312 | +0.50(+0.29%) |
Jul 15, 2016 | 174.00 | 174.00 | 172.80 | 173.19 | 2,682,651 | -0.26(-0.15%) |
Jul 14, 2016 | 173.69 | 173.89 | 173.09 | 173.46 | 4,219,949 | +1.01(+0.58%) |
Jul 13, 2016 | 172.92 | 172.92 | 172.04 | 172.45 | 3,163,834 | -0.06(-0.04%) |
Jul 12, 2016 | 172.17 | 172.78 | 171.95 | 172.51 | 2,693,769 | +1.21(+0.70%) |
Jul 11, 2016 | 171.10 | 171.80 | 170.92 | 171.31 | 4,105,184 | +0.59(+0.35%) |
Jul 08, 2016 | 169.36 | 170.88 | 168.16 | 170.71 | 2,342,050 | +2.55(+1.52%) |
Jul 07, 2016 | 168.43 | 169.04 | 167.45 | 168.16 | 1,949,218 | -0.11(-0.07%) |
Jul 06, 2016 | 166.81 | 168.37 | 166.16 | 168.27 | 2,512,732 | +0.99(+0.59%) |
Jul 05, 2016 | 167.70 | 167.78 | 166.69 | 167.28 | 2,552,471 | -1.18(-0.70%) |
Jul 01, 2016 | 168.02 | 168.46 | 168.46 | 168.46 | 2,481,934 | +0.35(+0.21%) |
Jun 30, 2016 | 166.30 | 168.15 | 165.78 | 168.11 | 4,369,632 | +2.24(+1.35%) |
Jun 29, 2016 | 164.40 | 166.07 | 164.32 | 165.87 | 4,742,072 | +2.81(+1.72%) |
Jun 28, 2016 | 161.70 | 163.07 | 161.41 | 163.07 | 5,117,124 | +2.96(+1.85%) |
Jun 27, 2016 | 161.87 | 161.87 | 159.43 | 160.11 | 8,826,603 | -3.07(-1.88%) |
Jun 24, 2016 | 163.56 | 166.03 | 162.69 | 163.18 | 11,787,705 | -5.97(-3.53%) |
Jun 23, 2016 | 168.39 | 169.20 | 167.94 | 169.15 | 2,949,363 | +2.16(+1.29%) |
Jun 22, 2016 | 167.46 | 168.12 | 166.87 | 166.99 | 2,567,650 | -0.28(-0.17%) |
Jun 21, 2016 | 167.19 | 167.63 | 166.76 | 167.27 | 2,085,816 | +0.47(+0.28%) |
Jun 20, 2016 | 167.59 | 168.20 | 166.72 | 166.80 | 1,369,838 | +1.06(+0.64%) |
Jun 17, 2016 | 166.29 | 166.32 | 165.13 | 165.74 | 1,954,377 | -0.62(-0.37%) |
Jun 16, 2016 | 165.01 | 166.52 | 164.12 | 166.35 | 3,153,281 | +0.54(+0.33%) |
Jun 15, 2016 | 166.46 | 167.07 | 165.68 | 165.81 | 1,827,765 | -0.24(-0.15%) |
Jun 14, 2016 | 166.09 | 166.62 | 165.19 | 166.06 | 2,356,755 | -0.37(-0.22%) |
Jun 13, 2016 | 167.13 | 167.95 | 166.34 | 166.43 | 2,663,549 | -1.26(-0.75%) |
Jun 10, 2016 | 168.03 | 168.35 | 167.21 | 167.69 | 2,220,881 | -1.63(-0.96%) |
Jun 09, 2016 | 168.86 | 169.44 | 168.63 | 169.31 | 1,748,279 | -0.26(-0.15%) |
Jun 08, 2016 | 169.14 | 169.67 | 169.03 | 169.57 | 1,196,241 | +0.56(+0.33%) |
Jun 07, 2016 | 168.89 | 169.52 | 168.86 | 169.02 | 1,782,333 | +0.30(+0.18%) |
Jun 06, 2016 | 168.23 | 169.05 | 168.08 | 168.71 | 1,353,019 | +0.81(+0.48%) |
Jun 03, 2016 | 167.84 | 168.20 | 166.75 | 167.90 | 2,179,912 | -0.49(-0.29%) |
Jun 02, 2016 | 167.50 | 168.39 | 167.03 | 168.39 | 1,840,300 | +0.50(+0.30%) |
Jun 01, 2016 | 167.00 | 168.03 | 166.78 | 167.89 | 2,729,275 | +0.31(+0.19%) |
May 31, 2016 | 168.11 | 168.21 | 167.00 | 167.57 | 3,242,350 | -0.20(-0.12%) |
May 27, 2016 | 167.27 | 167.77 | 167.77 | 167.77 | 1,135,889 | +0.65(+0.39%) |
May 26, 2016 | 167.22 | 167.42 | 166.82 | 167.12 | 1,407,839 | +0.08(+0.05%) |
May 25, 2016 | 166.56 | 167.47 | 166.55 | 167.04 | 2,305,626 | +1.13(+0.68%) |
May 24, 2016 | 164.61 | 166.24 | 164.56 | 165.91 | 2,281,395 | +2.08(+1.27%) |
May 23, 2016 | 164.04 | 164.30 | 163.64 | 163.83 | 1,626,221 | -0.22(-0.13%) |
May 20, 2016 | 163.60 | 164.54 | 163.53 | 164.05 | 1,825,403 | +1.02(+0.63%) |
May 19, 2016 | 162.88 | 163.26 | 161.85 | 163.03 | 2,063,561 | -0.53(-0.32%) |
May 18, 2016 | 163.19 | 164.67 | 162.56 | 163.56 | 2,231,167 | -0.03(-0.02%) |
May 17, 2016 | 164.80 | 165.06 | 163.04 | 163.59 | 3,822,843 | -1.45(-0.88%) |
May 16, 2016 | 163.60 | 165.50 | 163.56 | 165.04 | 1,235,356 | +1.63(+1.00%) |
May 13, 2016 | 164.58 | 165.11 | 163.15 | 163.41 | 1,906,191 | -1.52(-0.92%) |
May 12, 2016 | 165.49 | 165.61 | 163.94 | 164.94 | 2,049,064 | +0.09(+0.06%) |
May 11, 2016 | 165.98 | 166.29 | 164.83 | 164.84 | 3,131,497 | -1.56(-0.94%) |
May 10, 2016 | 165.02 | 166.42 | 164.96 | 166.40 | 1,173,194 | +2.04(+1.24%) |
May 09, 2016 | 164.10 | 164.73 | 163.94 | 164.36 | 1,789,596 | +0.17(+0.11%) |
May 06, 2016 | 162.94 | 164.25 | 162.75 | 164.19 | 1,782,557 | +0.59(+0.36%) |
May 05, 2016 | 164.12 | 164.41 | 163.25 | 163.60 | 1,851,631 | -0.02(-0.01%) |
May 04, 2016 | 163.61 | 164.30 | 163.16 | 163.61 | 2,388,843 | -0.97(-0.59%) |
May 03, 2016 | 164.88 | 165.07 | 163.87 | 164.58 | 2,699,073 | -1.42(-0.85%) |