Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 192.34 | 193.67 | 191.57 | 193.53 | 2,328,232 | +1.48(+0.77%) |
Jul 28, 2017 | 190.47 | 192.10 | 189.69 | 192.05 | 2,891,310 | +1.83(+0.96%) |
Jul 27, 2017 | 190.53 | 191.28 | 189.32 | 190.22 | 3,274,668 | -0.66(-0.35%) |
Jul 26, 2017 | 191.05 | 192.16 | 190.56 | 190.88 | 3,251,350 | +0.58(+0.30%) |
Jul 25, 2017 | 189.24 | 191.42 | 189.10 | 190.31 | 4,086,076 | +2.92(+1.56%) |
Jul 24, 2017 | 188.04 | 188.72 | 187.23 | 187.39 | 3,688,000 | -1.72(-0.91%) |
Jul 21, 2017 | 190.57 | 190.93 | 188.31 | 189.10 | 4,013,014 | -1.82(-0.95%) |
Jul 20, 2017 | 193.03 | 190.33 | 190.93 | 4,072,218 | -0.49(-0.26%) | |
Jul 19, 2017 | 191.45 | 192.56 | 190.38 | 191.41 | 5,686,760 | -0.38(-0.20%) |
Jul 18, 2017 | 195.39 | 197.85 | 191.32 | 191.79 | 7,451,311 | -5.11(-2.60%) |
Jul 17, 2017 | 196.45 | 197.23 | 195.14 | 196.90 | 2,967,853 | +0.57(+0.29%) |
Jul 14, 2017 | 195.15 | 197.20 | 193.33 | 196.34 | 4,312,191 | -1.54(-0.78%) |
Jul 13, 2017 | 195.30 | 198.09 | 194.92 | 197.88 | 3,320,913 | +2.59(+1.32%) |
Jul 12, 2017 | 194.45 | 196.70 | 194.16 | 195.30 | 2,989,053 | +0.38(+0.19%) |
Jul 11, 2017 | 194.14 | 195.78 | 192.96 | 194.92 | 3,193,440 | +0.95(+0.49%) |
Jul 10, 2017 | 192.62 | 195.25 | 192.35 | 193.97 | 2,744,637 | +0.48(+0.25%) |
Jul 07, 2017 | 196.02 | 196.24 | 192.75 | 193.48 | 3,140,848 | -1.21(-0.62%) |
Jul 06, 2017 | 195.79 | 197.59 | 193.46 | 194.69 | 3,582,044 | -1.16(-0.59%) |
Jul 05, 2017 | 196.15 | 196.61 | 193.46 | 195.85 | 3,227,558 | +0.65(+0.33%) |
Jul 03, 2017 | 192.78 | 196.74 | 191.89 | 195.20 | 3,314,337 | +4.62(+2.42%) |
Jun 30, 2017 | 193.51 | 194.15 | 190.27 | 190.58 | 3,671,753 | -2.16(-1.12%) |
Jun 29, 2017 | 196.14 | 196.50 | 191.55 | 192.74 | 5,894,000 | +1.02(+0.53%) |
Jun 28, 2017 | 190.56 | 192.93 | 189.59 | 191.72 | 4,051,956 | +2.53(+1.33%) |
Jun 27, 2017 | 190.53 | 191.02 | 188.57 | 189.19 | 3,375,450 | -0.14(-0.07%) |
Jun 26, 2017 | 187.46 | 190.64 | 186.97 | 189.33 | 3,014,988 | +2.79(+1.50%) |
Jun 23, 2017 | 189.38 | 189.54 | 185.91 | 186.54 | 5,179,783 | -2.22(-1.17%) |
Jun 22, 2017 | 190.19 | 190.58 | 188.34 | 188.75 | 3,893,205 | -2.34(-1.22%) |
Jun 21, 2017 | 192.85 | 193.18 | 190.61 | 191.09 | 3,509,056 | -2.24(-1.16%) |
Jun 20, 2017 | 193.68 | 194.57 | 192.55 | 193.33 | 2,636,246 | -0.88(-0.46%) |
Jun 19, 2017 | 191.90 | 195.00 | 191.80 | 194.21 | 3,377,019 | +3.71(+1.95%) |
Jun 16, 2017 | 191.22 | 192.10 | 189.92 | 190.50 | 4,375,937 | -1.22(-0.64%) |
Jun 15, 2017 | 193.08 | 194.40 | 191.35 | 191.72 | 3,934,052 | -2.82(-1.45%) |
Jun 14, 2017 | 191.52 | 194.91 | 190.46 | 194.54 | 4,249,756 | +1.98(+1.03%) |
Jun 13, 2017 | 191.83 | 194.79 | 191.33 | 192.56 | 3,222,302 | +1.97(+1.03%) |
Jun 12, 2017 | 192.07 | 193.44 | 188.65 | 190.59 | 3,944,931 | -0.45(-0.24%) |
Jun 09, 2017 | 189.66 | 192.26 | 188.74 | 191.04 | 5,187,557 | +3.16(+1.68%) |
Jun 08, 2017 | 189.81 | 184.34 | 187.88 | 4,384,070 | +2.56(+1.38%) | |
Jun 07, 2017 | 184.97 | 186.57 | 184.06 | 185.32 | 3,119,708 | +1.07(+0.58%) |
Jun 06, 2017 | 182.52 | 185.53 | 182.49 | 184.25 | 3,366,172 | +0.46(+0.25%) |
Jun 05, 2017 | 183.01 | 185.35 | 182.66 | 183.79 | 3,139,792 | +0.58(+0.32%) |
Jun 02, 2017 | 182.89 | 184.84 | 182.00 | 183.20 | 4,298,738 | -1.46(-0.79%) |
Jun 01, 2017 | 182.60 | 185.45 | 181.04 | 184.66 | 4,722,879 | +3.22(+1.78%) |
May 31, 2017 | 187.44 | 187.49 | 180.03 | 181.44 | 9,677,099 | -6.15(-3.28%) |
May 30, 2017 | 190.52 | 191.04 | 187.24 | 187.59 | 3,606,501 | -3.74(-1.96%) |
May 26, 2017 | 190.04 | 191.94 | 189.32 | 191.34 | 2,087,738 | +0.91(+0.48%) |
May 25, 2017 | 192.09 | 192.98 | 190.28 | 190.43 | 3,084,009 | -1.16(-0.61%) |
May 24, 2017 | 188.31 | 192.08 | 187.84 | 191.59 | 4,855,299 | +3.59(+1.91%) |
May 23, 2017 | 184.87 | 188.99 | 183.74 | 188.01 | 3,864,096 | +3.10(+1.68%) |
May 22, 2017 | 186.06 | 186.29 | 184.38 | 184.91 | 2,926,973 | +0.54(+0.29%) |
May 19, 2017 | 183.92 | 186.43 | 183.18 | 184.37 | 4,377,528 | +0.20(+0.11%) |
May 18, 2017 | 183.18 | 186.27 | 183.06 | 184.17 | 5,598,678 | +1.23(+0.67%) |
May 17, 2017 | 193.11 | 190.16 | 182.43 | 182.94 | 8,785,319 | -10.17(-5.27%) |
May 16, 2017 | 192.97 | 194.15 | 192.09 | 193.11 | 1,997,338 | +0.41(+0.21%) |
May 15, 2017 | 191.00 | 193.94 | 190.75 | 192.70 | 2,883,313 | +1.97(+1.03%) |
May 12, 2017 | 191.30 | 192.16 | 190.44 | 190.73 | 2,530,534 | -1.66(-0.86%) |
May 11, 2017 | 192.04 | 192.67 | 190.16 | 192.39 | 2,850,940 | -0.10(-0.05%) |
May 10, 2017 | 191.28 | 192.90 | 190.94 | 192.49 | 3,072,962 | +0.96(+0.50%) |
May 09, 2017 | 193.00 | 193.94 | 190.82 | 191.53 | 2,505,802 | -1.09(-0.56%) |
May 08, 2017 | 194.09 | 194.60 | 192.25 | 192.62 | 2,706,595 | -1.57(-0.81%) |
May 05, 2017 | 194.21 | 194.71 | 192.85 | 194.20 | 2,845,657 | +0.24(+0.12%) |
May 04, 2017 | 195.39 | 195.93 | 192.43 | 193.96 | 3,429,214 | +0.24(+0.12%) |
May 03, 2017 | 192.12 | 194.04 | 192.01 | 193.72 | 3,550,882 | +1.02(+0.53%) |
May 02, 2017 | 192.47 | 193.31 | 191.03 | 192.70 | 3,040,236 | +0.23(+0.12%) |
May 01, 2017 | 192.51 | 193.78 | 189.11 | 192.47 | 3,509,596 | +0.90(+0.47%) |
Apr 28, 2017 | 192.86 | 194.11 | 191.50 | 191.57 | 3,430,679 | -1.72(-0.89%) |
Apr 27, 2017 | 194.05 | 194.05 | 191.33 | 193.29 | 3,277,003 | -0.33(-0.17%) |
Apr 26, 2017 | 194.39 | 196.33 | 193.53 | 193.62 | 4,397,743 | -0.37(-0.19%) |
Apr 25, 2017 | 193.62 | 195.15 | 192.72 | 193.99 | 4,668,457 | +2.92(+1.53%) |
Apr 24, 2017 | 189.32 | 192.43 | 188.57 | 191.07 | 6,254,208 | +5.44(+2.93%) |
Apr 21, 2017 | 187.07 | 187.61 | 185.22 | 185.63 | 4,492,721 | -1.03(-0.55%) |
Apr 20, 2017 | 184.46 | 187.44 | 184.03 | 186.66 | 6,037,386 | +3.40(+1.85%) |
Apr 19, 2017 | 184.78 | 185.90 | 182.85 | 183.26 | 7,509,102 | -1.28(-0.70%) |
Apr 18, 2017 | 187.73 | 188.22 | 182.48 | 184.54 | 14,560,375 | -9.13(-4.72%) |
Apr 17, 2017 | 191.65 | 194.21 | 190.90 | 193.67 | 4,891,775 | +2.52(+1.32%) |
Apr 13, 2017 | 192.75 | 195.31 | 190.95 | 191.16 | 4,268,393 | -2.08(-1.08%) |
Apr 12, 2017 | 194.86 | 195.38 | 192.79 | 193.24 | 3,442,706 | -1.70(-0.87%) |
Apr 11, 2017 | 194.97 | 196.36 | 192.93 | 194.94 | 3,942,473 | -0.98(-0.50%) |
Apr 10, 2017 | 195.16 | 196.69 | 194.26 | 195.93 | 3,099,251 | +0.87(+0.44%) |
Apr 07, 2017 | 193.97 | 195.87 | 193.65 | 195.06 | 3,333,357 | -0.65(-0.33%) |
Apr 06, 2017 | 194.38 | 196.98 | 193.20 | 195.71 | 3,419,313 | +0.84(+0.43%) |
Apr 05, 2017 | 198.72 | 199.35 | 194.57 | 194.87 | 6,175,409 | -1.37(-0.70%) |
Apr 04, 2017 | 194.92 | 197.47 | 194.55 | 196.24 | 3,553,372 | +0.26(+0.13%) |
Apr 03, 2017 | 196.88 | 196.96 | 193.08 | 195.99 | 4,363,844 | -0.65(-0.33%) |
Mar 31, 2017 | 197.33 | 197.56 | 195.79 | 196.63 | 3,339,350 | -1.28(-0.65%) |
Mar 30, 2017 | 196.43 | 198.59 | 196.34 | 197.92 | 3,686,708 | +2.37(+1.21%) |
Mar 29, 2017 | 196.35 | 196.84 | 194.75 | 195.55 | 3,079,371 | -0.75(-0.38%) |
Mar 28, 2017 | 193.09 | 196.66 | 192.68 | 196.30 | 5,223,174 | +3.30(+1.71%) |
Mar 27, 2017 | 191.14 | 194.37 | 189.04 | 193.01 | 10,741,557 | -2.51(-1.28%) |
Mar 24, 2017 | 199.44 | 200.04 | 194.28 | 195.51 | 7,462,030 | -2.99(-1.51%) |
Mar 23, 2017 | 197.52 | 200.84 | 196.83 | 198.50 | 5,571,676 | +0.71(+0.36%) |
Mar 22, 2017 | 197.91 | 199.38 | 196.16 | 197.79 | 7,347,386 | -1.65(-0.83%) |
Mar 21, 2017 | 208.27 | 208.27 | 199.26 | 199.44 | 6,612,411 | -7.82(-3.77%) |
Mar 20, 2017 | 208.28 | 209.66 | 206.74 | 207.27 | 3,223,206 | -1.54(-0.74%) |
Mar 17, 2017 | 213.72 | 213.72 | 208.74 | 208.81 | 6,353,089 | -3.66(-1.72%) |
Mar 16, 2017 | 212.15 | 214.17 | 211.69 | 212.47 | 3,435,388 | +1.23(+0.58%) |
Mar 15, 2017 | 212.58 | 214.23 | 210.19 | 211.24 | 4,003,044 | -0.81(-0.38%) |
Mar 14, 2017 | 211.26 | 212.14 | 210.07 | 212.04 | 2,504,899 | -0.38(-0.18%) |
Mar 13, 2017 | 213.41 | 213.41 | 211.60 | 212.42 | 2,103,832 | -0.19(-0.09%) |
Mar 10, 2017 | 215.57 | 215.62 | 211.32 | 212.61 | 3,932,168 | -1.54(-0.72%) |
Mar 09, 2017 | 215.04 | 216.34 | 213.58 | 214.15 | 3,574,745 | -0.05(-0.02%) |
Mar 08, 2017 | 217.09 | 218.08 | 213.66 | 214.20 | 4,185,013 | -0.56(-0.26%) |
Mar 07, 2017 | 216.13 | 216.56 | 214.26 | 214.76 | 2,915,836 | -0.95(-0.44%) |
Mar 06, 2017 | 215.85 | 216.33 | 214.42 | 215.72 | 2,882,088 | -0.75(-0.35%) |
Mar 03, 2017 | 218.06 | 215.28 | 216.47 | 3,702,940 | +1.57(+0.73%) | |
Mar 02, 2017 | 217.01 | 217.62 | 214.82 | 214.90 | 3,525,139 | -1.41(-0.65%) |
Mar 01, 2017 | 217.17 | 218.40 | 215.07 | 216.31 | 6,091,089 | +3.98(+1.87%) |
Feb 28, 2017 | 212.28 | 213.14 | 210.24 | 212.33 | 4,236,826 | -0.53(-0.25%) |
Feb 27, 2017 | 211.06 | 213.23 | 210.54 | 212.87 | 2,779,344 | +1.69(+0.80%) |
Feb 24, 2017 | 211.47 | 212.48 | 210.11 | 211.17 | 4,176,162 | -3.28(-1.53%) |
Feb 23, 2017 | 214.56 | 215.06 | 212.86 | 214.45 | 3,038,983 | -0.46(-0.21%) |
Feb 22, 2017 | 213.49 | 215.44 | 213.44 | 214.91 | 2,785,952 | -0.03(-0.01%) |
Feb 21, 2017 | 214.29 | 215.70 | 214.04 | 214.94 | 3,273,676 | +1.18(+0.55%) |
Feb 17, 2017 | 213.76 | 213.76 | 213.76 | 0 | +0.80(+0.38%) | |
Feb 16, 2017 | 213.69 | 214.10 | 212.10 | 212.96 | 2,677,363 | -0.94(-0.44%) |
Feb 15, 2017 | 213.93 | 215.10 | 212.16 | 213.90 | 5,031,641 | +0.92(+0.43%) |
Feb 14, 2017 | 210.03 | 213.44 | 209.76 | 212.98 | 4,849,689 | +2.72(+1.30%) |
Feb 13, 2017 | 208.73 | 211.28 | 208.73 | 210.25 | 3,510,224 | +3.03(+1.46%) |
Feb 10, 2017 | 207.78 | 208.45 | 205.95 | 207.22 | 3,599,156 | +1.00(+0.48%) |
Feb 09, 2017 | 202.96 | 207.71 | 202.70 | 206.22 | 4,156,814 | +3.26(+1.61%) |
Feb 08, 2017 | 203.45 | 203.99 | 201.75 | 202.96 | 3,213,097 | -1.61(-0.79%) |
Feb 07, 2017 | 205.88 | 206.13 | 204.38 | 204.57 | 3,115,768 | -0.31(-0.15%) |
Feb 06, 2017 | 204.56 | 208.02 | 204.19 | 204.88 | 5,433,023 | -0.83(-0.40%) |
Feb 03, 2017 | 200.22 | 205.85 | 199.95 | 205.71 | 8,645,419 | +9.00(+4.57%) |
Feb 02, 2017 | 195.09 | 198.35 | 193.84 | 196.71 | 3,251,028 | -0.22(-0.11%) |
Feb 01, 2017 | 196.80 | 198.80 | 195.95 | 196.93 | 4,713,486 | +1.15(+0.59%) |
Jan 31, 2017 | 198.79 | 200.08 | 194.79 | 195.78 | 6,032,165 | -3.91(-1.96%) |
Jan 30, 2017 | 201.13 | 201.73 | 197.91 | 199.69 | 4,454,031 | -2.60(-1.29%) |
Jan 27, 2017 | 202.25 | 203.17 | 201.49 | 202.29 | 3,810,393 | -2.25(-1.10%) |
Jan 26, 2017 | 202.74 | 205.57 | 202.74 | 204.54 | 4,912,609 | +1.99(+0.98%) |
Jan 25, 2017 | 201.08 | 202.62 | 200.19 | 202.55 | 4,348,264 | +3.05(+1.53%) |
Jan 24, 2017 | 197.95 | 201.54 | 197.08 | 199.50 | 5,209,996 | +0.86(+0.43%) |
Jan 23, 2017 | 197.95 | 199.56 | 197.00 | 198.64 | 3,671,486 | +0.40(+0.20%) |
Jan 20, 2017 | 197.75 | 199.12 | 196.82 | 198.24 | 6,104,657 | +0.67(+0.34%) |
Jan 19, 2017 | 199.84 | 200.42 | 196.89 | 197.57 | 5,337,571 | -2.46(-1.23%) |
Jan 18, 2017 | 201.48 | 202.93 | 197.66 | 200.02 | 8,886,350 | -1.24(-0.62%) |
Jan 17, 2017 | 207.41 | 207.51 | 201.15 | 201.26 | 7,347,541 | -7.31(-3.50%) |
Jan 13, 2017 | 208.57 | 208.57 | 208.57 | 0 | +0.39(+0.19%) | |
Jan 12, 2017 | 209.22 | 209.57 | 206.24 | 208.18 | 4,711,027 | -1.64(-0.78%) |
Jan 11, 2017 | 207.26 | 209.88 | 206.61 | 209.82 | 4,130,414 | +2.72(+1.31%) |
Jan 10, 2017 | 205.64 | 207.84 | 204.09 | 207.09 | 4,015,821 | -0.27(-0.13%) |
Jan 09, 2017 | 207.67 | 208.90 | 206.15 | 207.37 | 3,539,789 | -1.72(-0.82%) |
Jan 06, 2017 | 206.85 | 210.19 | 206.07 | 209.08 | 4,206,254 | +3.06(+1.48%) |
Jan 05, 2017 | 207.22 | 207.66 | 202.15 | 206.03 | 4,172,035 | -1.55(-0.74%) |
Jan 04, 2017 | 206.13 | 207.73 | 204.93 | 207.57 | 3,196,130 | +1.33(+0.65%) |
Jan 03, 2017 | 207.21 | 209.14 | 203.17 | 206.24 | 5,131,080 | +1.81(+0.89%) |
Dec 30, 2016 | 204.43 | 204.43 | 204.43 | 0 | +1.08(+0.53%) | |
Dec 29, 2016 | 205.54 | 205.81 | 202.03 | 203.35 | 3,066,970 | -2.11(-1.03%) |
Dec 28, 2016 | 208.05 | 208.74 | 205.28 | 205.45 | 3,575,632 | -0.78(-0.38%) |
Dec 27, 2016 | 206.56 | 207.11 | 205.24 | 206.23 | 2,327,824 | +0.50(+0.24%) |
Dec 23, 2016 | 205.73 | 205.73 | 205.73 | 0 | +0.73(+0.35%) | |
Dec 22, 2016 | 205.95 | 207.34 | 204.51 | 205.00 | 3,088,986 | -1.13(-0.55%) |
Dec 21, 2016 | 206.81 | 206.95 | 204.97 | 206.13 | 3,838,598 | -1.41(-0.68%) |
Dec 20, 2016 | 205.34 | 208.02 | 205.10 | 207.54 | 5,255,086 | +3.43(+1.68%) |
Dec 19, 2016 | 203.48 | 204.68 | 201.71 | 204.10 | 4,383,825 | +0.14(+0.07%) |
Dec 16, 2016 | 207.29 | 207.62 | 203.53 | 203.96 | 8,054,427 | -3.50(-1.69%) |
Dec 15, 2016 | 207.03 | 209.66 | 206.28 | 207.46 | 5,656,015 | +2.62(+1.28%) |
Dec 14, 2016 | 201.20 | 207.56 | 200.95 | 204.84 | 7,229,103 | +1.18(+0.58%) |
Dec 13, 2016 | 204.05 | 204.98 | 201.06 | 203.66 | 5,446,497 | +1.18(+0.58%) |
Dec 12, 2016 | 205.33 | 207.29 | 201.80 | 202.48 | 5,879,921 | -4.00(-1.94%) |
Dec 09, 2016 | 205.42 | 206.61 | 203.94 | 206.48 | 6,390,703 | +0.34(+0.17%) |
Dec 08, 2016 | 202.24 | 206.97 | 201.48 | 206.14 | 8,591,879 | +5.03(+2.50%) |
Dec 07, 2016 | 196.70 | 201.56 | 196.70 | 201.11 | 7,724,442 | +3.57(+1.81%) |
Dec 06, 2016 | 196.52 | 198.64 | 194.57 | 197.54 | 6,157,921 | +2.42(+1.24%) |
Dec 05, 2016 | 192.54 | 195.68 | 192.30 | 195.12 | 5,384,689 | +4.43(+2.32%) |
Dec 02, 2016 | 192.95 | 193.16 | 188.87 | 190.69 | 6,204,902 | -2.79(-1.44%) |
Dec 01, 2016 | 188.62 | 193.94 | 188.12 | 193.49 | 8,905,364 | +6.27(+3.35%) |
Nov 30, 2016 | 183.73 | 188.48 | 183.53 | 187.22 | 7,630,935 | +6.44(+3.56%) |
Nov 29, 2016 | 179.28 | 181.78 | 179.22 | 180.78 | 3,010,466 | +1.75(+0.98%) |
Nov 28, 2016 | 178.73 | 180.23 | 178.39 | 179.03 | 3,845,867 | -0.88(-0.49%) |
Nov 25, 2016 | 179.89 | 181.08 | 179.59 | 179.91 | 2,319,278 | -0.79(-0.44%) |
Nov 23, 2016 | 180.70 | 180.70 | 180.70 | 0 | +1.02(+0.57%) | |
Nov 22, 2016 | 179.89 | 180.39 | 178.64 | 179.68 | 3,460,935 | +0.03(+0.01%) |
Nov 21, 2016 | 179.98 | 180.17 | 178.03 | 179.65 | 3,360,566 | +0.62(+0.35%) |
Nov 18, 2016 | 178.62 | 180.50 | 178.50 | 179.03 | 5,026,571 | +0.61(+0.34%) |
Nov 17, 2016 | 175.55 | 178.47 | 175.05 | 178.42 | 4,193,094 | +2.87(+1.63%) |
Nov 16, 2016 | 176.48 | 177.10 | 174.33 | 175.55 | 6,193,567 | -4.20(-2.33%) |
Nov 15, 2016 | 175.81 | 179.75 | 174.62 | 179.75 | 5,749,296 | +1.71(+0.96%) |
Nov 14, 2016 | 173.75 | 180.22 | 173.75 | 178.03 | 9,689,498 | +4.46(+2.57%) |
Nov 11, 2016 | 168.73 | 174.48 | 168.73 | 173.57 | 7,390,566 | +2.61(+1.53%) |
Nov 10, 2016 | 165.57 | 174.20 | 165.12 | 170.96 | 13,326,552 | +7.01(+4.28%) |
Nov 09, 2016 | 157.46 | 164.72 | 156.14 | 163.95 | 9,191,701 | +9.12(+5.89%) |
Nov 08, 2016 | 153.29 | 155.48 | 151.89 | 154.83 | 3,108,773 | +0.38(+0.24%) |
Nov 07, 2016 | 152.35 | 154.48 | 152.35 | 154.46 | 3,922,399 | +4.73(+3.16%) |
Nov 04, 2016 | 150.08 | 150.94 | 148.71 | 149.73 | 2,169,480 | -0.25(-0.16%) |
Nov 03, 2016 | 150.45 | 151.47 | 149.97 | 149.97 | 2,317,853 | -0.31(-0.21%) |
Nov 02, 2016 | 150.71 | 151.06 | 149.85 | 150.29 | 2,472,767 | -1.26(-0.83%) |
Nov 01, 2016 | 152.35 | 152.50 | 150.31 | 151.55 | 3,408,062 | -0.15(-0.10%) |
Oct 31, 2016 | 151.22 | 151.92 | 150.84 | 151.70 | 2,147,966 | +0.94(+0.62%) |
Oct 28, 2016 | 151.93 | 151.93 | 149.34 | 150.76 | 2,400,132 | -0.52(-0.34%) |
Oct 27, 2016 | 151.66 | 152.22 | 150.28 | 151.28 | 3,550,600 | +0.58(+0.38%) |
Oct 26, 2016 | 148.76 | 151.41 | 148.03 | 150.71 | 2,977,056 | +1.29(+0.87%) |
Oct 25, 2016 | 148.98 | 149.76 | 148.64 | 149.41 | 2,847,224 | +0.37(+0.25%) |
Oct 24, 2016 | 149.37 | 149.62 | 148.39 | 149.05 | 2,283,050 | +0.38(+0.26%) |
Oct 21, 2016 | 147.11 | 148.86 | 146.82 | 148.66 | 2,355,045 | +0.14(+0.09%) |
Oct 20, 2016 | 148.09 | 149.62 | 147.92 | 148.53 | 2,903,428 | +0.00(+0.00%) |
Oct 19, 2016 | 147.56 | 149.52 | 147.40 | 148.53 | 4,319,112 | +1.60(+1.09%) |
Oct 18, 2016 | 146.40 | 147.64 | 145.62 | 146.93 | 5,266,605 | +3.09(+2.15%) |
Oct 17, 2016 | 145.11 | 145.77 | 143.37 | 143.84 | 3,594,279 | -1.29(-0.89%) |
Oct 14, 2016 | 146.05 | 147.20 | 143.93 | 145.13 | 6,206,401 | +2.64(+1.85%) |
Oct 13, 2016 | 142.65 | 142.67 | 140.87 | 142.49 | 3,187,963 | -1.60(-1.11%) |
Oct 12, 2016 | 143.87 | 144.68 | 143.24 | 144.09 | 2,825,480 | +0.22(+0.15%) |
Oct 11, 2016 | 144.55 | 145.35 | 142.91 | 143.87 | 3,148,758 | -1.70(-1.17%) |
Oct 10, 2016 | 145.13 | 146.18 | 144.77 | 145.57 | 2,974,942 | +1.03(+0.71%) |
Oct 07, 2016 | 142.56 | 144.66 | 141.49 | 144.54 | 3,983,324 | +2.28(+1.60%) |
Oct 06, 2016 | 142.29 | 142.38 | 140.28 | 142.26 | 3,358,226 | +0.64(+0.45%) |
Oct 05, 2016 | 139.00 | 141.77 | 138.74 | 141.62 | 2,993,993 | +3.52(+2.55%) |
Oct 04, 2016 | 137.23 | 139.71 | 137.22 | 138.11 | 2,901,639 | +1.02(+0.74%) |
Oct 03, 2016 | 136.60 | 137.64 | 136.39 | 137.09 | 2,869,879 | -0.17(-0.12%) |
Sep 30, 2016 | 136.13 | 138.23 | 134.31 | 137.26 | 5,279,221 | +1.97(+1.46%) |
Sep 29, 2016 | 139.05 | 139.55 | 134.28 | 135.28 | 4,383,824 | -3.83(-2.75%) |
Sep 28, 2016 | 139.02 | 139.40 | 137.61 | 139.11 | 1,964,183 | +0.48(+0.34%) |
Sep 27, 2016 | 136.79 | 139.11 | 136.02 | 138.64 | 3,057,640 | +1.20(+0.87%) |
Sep 26, 2016 | 139.44 | 139.56 | 137.03 | 137.44 | 3,257,156 | -3.11(-2.21%) |
Sep 23, 2016 | 142.77 | 143.07 | 140.48 | 140.54 | 4,019,675 | -2.46(-1.72%) |
Sep 22, 2016 | 143.37 | 144.12 | 142.73 | 143.00 | 2,899,350 | +0.84(+0.59%) |
Sep 21, 2016 | 142.49 | 143.22 | 141.22 | 142.16 | 2,741,818 | +0.48(+0.34%) |
Sep 20, 2016 | 142.71 | 143.22 | 141.62 | 141.68 | 1,801,365 | +0.22(+0.16%) |
Sep 19, 2016 | 142.43 | 143.25 | 141.01 | 141.46 | 2,385,994 | +0.18(+0.13%) |
Sep 16, 2016 | 142.86 | 143.03 | 140.95 | 141.28 | 5,328,255 | -1.77(-1.24%) |
Sep 15, 2016 | 141.10 | 143.63 | 141.08 | 143.05 | 1,957,598 | +1.63(+1.16%) |
Sep 14, 2016 | 142.13 | 142.87 | 140.94 | 141.42 | 2,344,823 | -0.72(-0.50%) |
Sep 13, 2016 | 143.45 | 144.66 | 141.61 | 142.13 | 3,275,966 | -3.46(-2.37%) |
Sep 12, 2016 | 142.14 | 146.11 | 141.49 | 145.59 | 3,111,089 | +2.12(+1.48%) |
Sep 09, 2016 | 145.40 | 146.75 | 143.42 | 143.47 | 4,008,592 | -2.63(-1.80%) |
Sep 08, 2016 | 144.13 | 146.29 | 143.59 | 146.10 | 3,561,969 | +1.69(+1.17%) |
Sep 07, 2016 | 143.58 | 144.87 | 143.54 | 144.41 | 1,861,508 | +0.29(+0.20%) |
Sep 06, 2016 | 143.60 | 144.51 | 142.53 | 144.12 | 2,390,935 | +0.13(+0.09%) |
Sep 02, 2016 | 143.43 | 143.99 | 143.99 | 143.99 | 2,053,203 | +0.57(+0.40%) |
Sep 01, 2016 | 144.69 | 144.75 | 141.85 | 143.42 | 3,340,668 | -0.81(-0.56%) |
Aug 31, 2016 | 144.05 | 144.89 | 142.53 | 144.23 | 4,333,273 | +0.08(+0.05%) |
Aug 30, 2016 | 141.47 | 144.27 | 141.66 | 144.15 | 3,444,838 | +2.68(+1.90%) |
Aug 29, 2016 | 141.24 | 142.31 | 140.86 | 141.47 | 3,091,487 | +0.76(+0.54%) |
Aug 26, 2016 | 141.38 | 142.49 | 140.19 | 140.71 | 2,833,487 | +0.06(+0.04%) |
Aug 25, 2016 | 139.95 | 140.77 | 139.56 | 140.65 | 1,700,132 | +0.51(+0.36%) |
Aug 24, 2016 | 140.55 | 141.33 | 139.76 | 140.14 | 2,400,713 | -0.66(-0.47%) |
Aug 23, 2016 | 141.58 | 142.30 | 140.72 | 140.80 | 2,317,954 | -0.15(-0.11%) |
Aug 22, 2016 | 140.73 | 141.50 | 139.79 | 140.95 | 1,708,092 | +0.03(+0.02%) |
Aug 19, 2016 | 140.19 | 141.50 | 139.46 | 140.93 | 2,171,374 | +0.14(+0.10%) |
Aug 18, 2016 | 140.17 | 141.21 | 139.57 | 140.78 | 2,064,916 | +0.33(+0.24%) |
Aug 17, 2016 | 140.68 | 141.00 | 139.67 | 140.45 | 2,432,085 | +0.02(+0.01%) |
Aug 16, 2016 | 139.88 | 141.38 | 139.65 | 140.44 | 2,976,871 | +0.09(+0.06%) |
Aug 15, 2016 | 138.93 | 140.60 | 138.87 | 140.35 | 2,619,961 | +1.95(+1.41%) |
Aug 12, 2016 | 137.91 | 138.50 | 137.40 | 138.40 | 1,699,515 | -0.52(-0.37%) |
Aug 11, 2016 | 137.51 | 139.25 | 137.28 | 138.92 | 2,155,817 | +1.42(+1.03%) |
Aug 10, 2016 | 138.57 | 138.70 | 137.35 | 137.50 | 1,953,470 | -1.06(-0.76%) |
Aug 09, 2016 | 137.77 | 139.53 | 137.77 | 138.56 | 2,308,270 | +0.52(+0.37%) |
Aug 08, 2016 | 137.43 | 139.02 | 137.35 | 138.05 | 2,673,540 | +0.63(+0.46%) |
Aug 05, 2016 | 135.44 | 137.45 | 134.97 | 137.42 | 3,156,544 | +3.43(+2.56%) |
Aug 04, 2016 | 134.14 | 134.71 | 133.45 | 133.99 | 2,365,785 | -0.25(-0.18%) |
Aug 03, 2016 | 132.64 | 134.76 | 132.41 | 134.24 | 2,694,840 | +1.93(+1.46%) |
Aug 02, 2016 | 133.66 | 134.34 | 131.72 | 132.31 | 3,753,957 | -1.80(-1.34%) |