Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 220.21 | 221.15 | 219.61 | 220.90 | 116,239,032 | +1.32(+0.60%) |
Aug 30, 2017 | 218.53 | 219.86 | 218.34 | 219.58 | 69,469,768 | +1.04(+0.47%) |
Aug 29, 2017 | 216.95 | 218.81 | 216.83 | 218.54 | 57,239,756 | +0.25(+0.11%) |
Aug 28, 2017 | 218.83 | 218.86 | 217.87 | 218.29 | 45,356,240 | +0.01(+0.00%) |
Aug 25, 2017 | 218.59 | 219.21 | 218.13 | 218.29 | 72,202,880 | +0.51(+0.23%) |
Aug 24, 2017 | 218.68 | 218.84 | 217.56 | 217.78 | 56,800,952 | -0.51(-0.23%) |
Aug 23, 2017 | 218.08 | 218.72 | 217.93 | 218.29 | 56,207,188 | -0.79(-0.36%) |
Aug 22, 2017 | 217.40 | 219.23 | 217.38 | 219.07 | 70,686,040 | +2.27(+1.05%) |
Aug 21, 2017 | 216.57 | 217.07 | 215.85 | 216.81 | 73,321,712 | +0.17(+0.08%) |
Aug 18, 2017 | 216.81 | 217.96 | 216.18 | 216.63 | 153,207,520 | -0.34(-0.16%) |
Aug 17, 2017 | 219.79 | 220.11 | 216.97 | 216.97 | 143,895,104 | -3.44(-1.56%) |
Aug 16, 2017 | 220.56 | 220.97 | 219.97 | 220.41 | 63,462,036 | +0.38(+0.17%) |
Aug 15, 2017 | 220.45 | 220.46 | 219.71 | 220.03 | 61,880,548 | -0.03(-0.01%) |
Aug 14, 2017 | 219.21 | 220.25 | 219.17 | 220.05 | 82,043,808 | +2.16(+0.99%) |
Aug 11, 2017 | 217.80 | 218.49 | 217.56 | 217.89 | 83,881,592 | +0.32(+0.15%) |
Aug 10, 2017 | 219.83 | 219.96 | 217.52 | 217.57 | 134,918,656 | -3.12(-1.41%) |
Aug 09, 2017 | 219.99 | 220.74 | 219.62 | 220.69 | 70,068,080 | -0.01(-0.00%) |
Aug 08, 2017 | 220.92 | 222.17 | 220.31 | 220.70 | 69,062,696 | -0.55(-0.25%) |
Aug 07, 2017 | 220.90 | 221.24 | 220.79 | 221.24 | 35,835,232 | +0.41(+0.19%) |
Aug 04, 2017 | 220.93 | 221.17 | 220.44 | 220.83 | 67,436,776 | +0.40(+0.18%) |
Aug 03, 2017 | 220.74 | 220.77 | 220.14 | 220.43 | 45,715,816 | -0.43(-0.19%) |
Aug 02, 2017 | 220.88 | 221.00 | 219.90 | 220.86 | 52,866,584 | +0.11(+0.05%) |
Aug 01, 2017 | 220.88 | 220.91 | 220.21 | 220.75 | 61,659,540 | +0.49(+0.22%) |
Jul 31, 2017 | 220.79 | 220.89 | 220.04 | 220.26 | 73,750,488 | -0.12(-0.06%) |
Jul 28, 2017 | 220.15 | 220.52 | 219.69 | 220.38 | 56,117,196 | -0.26(-0.12%) |
Jul 27, 2017 | 221.32 | 221.36 | 219.29 | 220.64 | 79,227,104 | -0.21(-0.09%) |
Jul 26, 2017 | 221.13 | 221.17 | 220.58 | 220.85 | 53,237,292 | +0.01(+0.00%) |
Jul 25, 2017 | 221.07 | 221.18 | 220.61 | 220.84 | 61,488,072 | +0.54(+0.24%) |
Jul 24, 2017 | 220.28 | 220.45 | 219.84 | 220.30 | 52,223,164 | -0.05(-0.02%) |
Jul 21, 2017 | 219.96 | 220.38 | 219.78 | 220.36 | 99,388,632 | -0.20(-0.09%) |
Jul 20, 2017 | 220.71 | 220.84 | 220.04 | 220.55 | 52,779,508 | +0.10(+0.04%) |
Jul 19, 2017 | 219.59 | 220.46 | 219.58 | 220.46 | 57,135,052 | +1.19(+0.54%) |
Jul 18, 2017 | 218.73 | 219.32 | 218.38 | 219.27 | 47,872,536 | +0.12(+0.05%) |
Jul 17, 2017 | 219.10 | 219.49 | 218.97 | 219.15 | 37,548,892 | -0.03(-0.01%) |
Jul 14, 2017 | 218.16 | 219.54 | 218.06 | 219.18 | 67,516,152 | +1.02(+0.47%) |
Jul 13, 2017 | 217.80 | 218.27 | 217.57 | 218.16 | 44,191,100 | +0.37(+0.17%) |
Jul 12, 2017 | 217.16 | 217.97 | 217.16 | 217.79 | 66,724,992 | +1.62(+0.75%) |
Jul 11, 2017 | 216.49 | 214.97 | 216.17 | 56,370,496 | -0.16(-0.07%) | |
Jul 10, 2017 | 216.10 | 216.72 | 215.83 | 216.33 | 41,045,780 | +0.23(+0.11%) |
Jul 07, 2017 | 215.30 | 216.25 | 214.72 | 216.10 | 64,950,044 | +1.39(+0.65%) |
Jul 06, 2017 | 215.90 | 216.01 | 214.52 | 214.71 | 74,047,352 | -1.98(-0.91%) |
Jul 05, 2017 | 216.56 | 216.90 | 215.74 | 216.69 | 60,970,800 | +0.50(+0.23%) |
Jul 03, 2017 | 217.23 | 216.19 | 216.19 | 43,866,516 | +0.37(+0.17%) | |
Jun 30, 2017 | 216.25 | 216.63 | 215.62 | 215.82 | 97,256,152 | +0.40(+0.19%) |
Jun 29, 2017 | 217.48 | 217.54 | 214.18 | 215.42 | 119,766,288 | -1.91(-0.88%) |
Jun 28, 2017 | 216.45 | 217.53 | 216.21 | 217.33 | 78,432,032 | +1.93(+0.90%) |
Jun 27, 2017 | 216.93 | 217.23 | 215.38 | 215.40 | 92,127,256 | -1.75(-0.81%) |
Jun 26, 2017 | 217.70 | 218.13 | 216.93 | 217.15 | 63,517,968 | +0.14(+0.07%) |
Jun 23, 2017 | 216.81 | 217.35 | 216.42 | 217.01 | 75,049,600 | +0.26(+0.12%) |
Jun 22, 2017 | 216.86 | 217.37 | 216.57 | 216.75 | 49,438,368 | -0.10(-0.05%) |
Jun 21, 2017 | 217.27 | 217.42 | 216.37 | 216.85 | 62,660,940 | -0.05(-0.02%) |
Jun 20, 2017 | 218.01 | 218.02 | 216.88 | 216.90 | 63,744,580 | -1.47(-0.67%) |
Jun 19, 2017 | 217.42 | 218.44 | 217.32 | 218.38 | 72,927,032 | +1.80(+0.83%) |
Jun 16, 2017 | 216.69 | 216.74 | 215.67 | 216.57 | 94,730,248 | +0.05(+0.02%) |
Jun 15, 2017 | 215.56 | 216.65 | 215.28 | 216.53 | 74,807,872 | -0.42(-0.19%) |
Jun 14, 2017 | 217.49 | 217.50 | 216.10 | 216.94 | 88,358,128 | -0.27(-0.13%) |
Jun 13, 2017 | 216.71 | 217.27 | 216.36 | 217.22 | 67,590,744 | +1.06(+0.49%) |
Jun 12, 2017 | 215.96 | 216.21 | 215.29 | 216.16 | 96,918,000 | -0.04(-0.02%) |
Jun 09, 2017 | 216.81 | 217.63 | 214.91 | 216.21 | 148,897,920 | -0.33(-0.15%) |
Jun 08, 2017 | 216.53 | 217.02 | 215.99 | 216.53 | 74,189,856 | +0.11(+0.05%) |
Jun 07, 2017 | 216.37 | 216.66 | 215.69 | 216.43 | 60,916,280 | +0.40(+0.18%) |
Jun 06, 2017 | 216.14 | 216.71 | 215.95 | 216.03 | 56,694,784 | -0.69(-0.32%) |
Jun 05, 2017 | 216.70 | 217.00 | 216.52 | 216.72 | 50,309,036 | -0.16(-0.07%) |
Jun 02, 2017 | 216.21 | 217.04 | 215.91 | 216.88 | 99,822,808 | +0.72(+0.33%) |
Jun 01, 2017 | 214.93 | 216.18 | 214.63 | 216.16 | 77,599,616 | +1.71(+0.80%) |
May 31, 2017 | 214.81 | 214.85 | 213.75 | 214.46 | 103,275,112 | -0.05(-0.03%) |
May 30, 2017 | 214.37 | 214.77 | 214.21 | 214.51 | 39,609,628 | -0.19(-0.09%) |
May 26, 2017 | 214.54 | 214.86 | 214.46 | 214.69 | 52,497,252 | -0.05(-0.02%) |
May 25, 2017 | 214.24 | 215.02 | 214.03 | 214.74 | 72,112,920 | +1.02(+0.48%) |
May 24, 2017 | 213.46 | 213.82 | 213.11 | 213.72 | 55,332,356 | +0.50(+0.23%) |
May 23, 2017 | 213.13 | 213.39 | 212.74 | 213.22 | 54,409,332 | +0.47(+0.22%) |
May 22, 2017 | 212.20 | 212.92 | 212.13 | 212.75 | 68,438,784 | +1.07(+0.51%) |
May 19, 2017 | 210.81 | 212.36 | 210.75 | 211.68 | 129,483,024 | +1.37(+0.65%) |
May 18, 2017 | 209.38 | 211.18 | 209.12 | 210.31 | 120,492,800 | +0.84(+0.40%) |
May 17, 2017 | 213.25 | 211.97 | 209.40 | 209.46 | 193,784,352 | -3.78(-1.77%) |
May 16, 2017 | 213.75 | 213.77 | 212.85 | 213.25 | 57,449,860 | -0.20(-0.09%) |
May 15, 2017 | 212.71 | 213.57 | 212.69 | 213.44 | 69,686,056 | +1.17(+0.55%) |
May 12, 2017 | 212.37 | 212.67 | 212.00 | 212.27 | 60,696,460 | -0.36(-0.17%) |
May 11, 2017 | 212.60 | 212.79 | 211.51 | 212.63 | 70,184,192 | -0.44(-0.20%) |
May 10, 2017 | 212.63 | 213.06 | 212.42 | 213.06 | 61,104,820 | +0.38(+0.18%) |
May 09, 2017 | 213.14 | 213.34 | 212.32 | 212.68 | 57,794,876 | -0.19(-0.09%) |
May 08, 2017 | 212.95 | 213.10 | 212.44 | 212.87 | 54,445,740 | -0.04(-0.02%) |
May 05, 2017 | 212.46 | 212.93 | 212.00 | 212.91 | 69,802,760 | +0.84(+0.39%) |
May 04, 2017 | 212.14 | 212.22 | 211.21 | 212.07 | 69,179,728 | +0.25(+0.12%) |
May 03, 2017 | 212.18 | 211.13 | 211.83 | 82,126,032 | -0.26(-0.12%) | |
May 02, 2017 | 212.15 | 212.27 | 211.67 | 212.08 | 64,540,100 | +0.08(+0.04%) |
May 01, 2017 | 212.00 | 212.44 | 211.57 | 212.00 | 75,282,696 | +0.53(+0.25%) |
Apr 28, 2017 | 212.20 | 212.23 | 211.34 | 211.47 | 71,527,056 | -0.46(-0.22%) |
Apr 27, 2017 | 212.08 | 212.24 | 211.38 | 211.93 | 64,563,796 | +0.18(+0.08%) |
Apr 26, 2017 | 211.85 | 212.76 | 211.71 | 211.75 | 95,318,544 | -0.13(-0.06%) |
Apr 25, 2017 | 211.32 | 212.24 | 211.23 | 211.89 | 86,306,624 | +1.23(+0.58%) |
Apr 24, 2017 | 210.67 | 210.88 | 208.35 | 210.66 | 134,158,272 | +2.29(+1.10%) |
Apr 21, 2017 | 208.96 | 209.01 | 207.96 | 208.37 | 124,279,984 | -0.67(-0.32%) |
Apr 20, 2017 | 207.98 | 209.49 | 207.65 | 209.04 | 104,171,384 | +1.69(+0.81%) |
Apr 19, 2017 | 208.31 | 208.69 | 207.12 | 207.35 | 77,275,128 | -0.38(-0.18%) |
Apr 18, 2017 | 207.60 | 208.28 | 207.03 | 207.73 | 93,679,552 | -0.62(-0.30%) |
Apr 17, 2017 | 207.06 | 208.35 | 206.85 | 208.35 | 76,967,120 | +1.83(+0.89%) |
Apr 13, 2017 | 207.53 | 208.28 | 206.52 | 206.52 | 104,567,344 | -1.35(-0.65%) |
Apr 12, 2017 | 208.50 | 208.70 | 207.64 | 207.87 | 92,153,128 | -0.91(-0.44%) |
Apr 11, 2017 | 208.65 | 208.90 | 207.26 | 208.79 | 99,062,680 | -0.25(-0.12%) |
Apr 10, 2017 | 209.06 | 209.85 | 208.50 | 209.04 | 76,097,400 | +0.12(+0.06%) |
Apr 07, 2017 | 208.87 | 209.62 | 208.41 | 208.91 | 83,775,464 | -0.21(-0.10%) |
Apr 06, 2017 | 208.68 | 209.66 | 208.22 | 209.13 | 77,786,248 | +0.59(+0.28%) |
Apr 05, 2017 | 209.85 | 210.86 | 208.33 | 208.54 | 122,397,864 | -0.62(-0.30%) |
Apr 04, 2017 | 208.74 | 209.25 | 208.34 | 209.16 | 63,545,516 | +0.13(+0.06%) |
Apr 03, 2017 | 209.45 | 209.65 | 207.77 | 209.03 | 96,289,040 | -0.37(-0.17%) |
Mar 31, 2017 | 209.53 | 210.08 | 209.34 | 209.39 | 83,010,784 | -0.49(-0.23%) |
Mar 30, 2017 | 209.15 | 210.09 | 208.97 | 209.88 | 63,853,376 | +0.67(+0.32%) |
Mar 29, 2017 | 208.73 | 209.46 | 208.49 | 209.22 | 69,730,416 | +0.19(+0.09%) |
Mar 28, 2017 | 207.20 | 209.46 | 207.08 | 209.02 | 105,214,112 | +1.51(+0.73%) |
Mar 27, 2017 | 206.01 | 207.78 | 205.72 | 207.51 | 98,349,832 | -0.21(-0.10%) |
Mar 24, 2017 | 208.19 | 208.77 | 206.92 | 207.72 | 126,661,120 | -0.15(-0.07%) |
Mar 23, 2017 | 208.10 | 209.04 | 207.49 | 207.87 | 113,020,088 | -0.22(-0.11%) |
Mar 22, 2017 | 207.64 | 208.39 | 207.00 | 208.10 | 109,795,504 | +0.49(+0.24%) |
Mar 21, 2017 | 210.93 | 211.05 | 207.47 | 207.61 | 148,336,672 | -2.70(-1.28%) |
Mar 20, 2017 | 210.54 | 210.83 | 209.91 | 210.31 | 59,139,260 | -0.23(-0.11%) |
Mar 17, 2017 | 211.18 | 211.37 | 210.54 | 210.54 | 100,201,072 | -0.37(-0.18%) |
Mar 16, 2017 | 211.47 | 211.54 | 210.57 | 210.91 | 88,572,632 | -0.42(-0.20%) |
Mar 15, 2017 | 210.09 | 211.76 | 209.86 | 211.32 | 108,593,128 | +1.81(+0.87%) |
Mar 14, 2017 | 209.76 | 209.81 | 208.88 | 209.51 | 67,693,992 | -0.81(-0.38%) |
Mar 13, 2017 | 210.15 | 210.36 | 209.81 | 210.32 | 64,724,952 | +0.11(+0.05%) |
Mar 10, 2017 | 210.46 | 210.50 | 209.24 | 210.21 | 92,710,112 | +0.73(+0.35%) |
Mar 09, 2017 | 209.33 | 209.81 | 208.49 | 209.48 | 102,245,696 | +0.26(+0.13%) |
Mar 08, 2017 | 209.90 | 210.17 | 209.07 | 209.21 | 88,218,136 | -0.39(-0.19%) |
Mar 07, 2017 | 209.92 | 210.28 | 209.39 | 209.60 | 73,487,304 | -0.63(-0.30%) |
Mar 06, 2017 | 210.04 | 210.59 | 209.61 | 210.23 | 61,599,664 | -0.63(-0.30%) |
Mar 03, 2017 | 210.63 | 211.02 | 210.25 | 210.86 | 92,690,504 | +0.13(+0.06%) |
Mar 02, 2017 | 211.86 | 211.87 | 210.67 | 210.72 | 79,368,664 | -1.33(-0.63%) |
Mar 01, 2017 | 210.83 | 212.54 | 210.81 | 212.06 | 168,594,112 | +2.93(+1.40%) |
Feb 28, 2017 | 209.31 | 209.56 | 208.73 | 209.13 | 109,506,376 | -0.57(-0.27%) |
Feb 27, 2017 | 209.28 | 209.87 | 209.03 | 209.70 | 63,866,940 | +0.33(+0.16%) |
Feb 24, 2017 | 208.24 | 209.42 | 208.19 | 209.37 | 93,151,064 | +0.27(+0.13%) |
Feb 23, 2017 | 209.49 | 209.51 | 208.33 | 209.10 | 84,297,744 | +0.14(+0.07%) |
Feb 22, 2017 | 208.73 | 209.19 | 208.56 | 208.96 | 70,153,384 | -0.19(-0.09%) |
Feb 21, 2017 | 208.29 | 209.33 | 208.28 | 209.15 | 100,465,912 | +1.24(+0.60%) |
Feb 17, 2017 | 207.91 | 207.91 | 207.91 | 0 | +0.33(+0.16%) | |
Feb 16, 2017 | 207.79 | 207.97 | 206.81 | 207.58 | 95,664,768 | -0.18(-0.09%) |
Feb 15, 2017 | 206.46 | 207.96 | 206.41 | 207.76 | 97,832,448 | +1.08(+0.52%) |
Feb 14, 2017 | 205.67 | 206.69 | 205.32 | 206.68 | 79,775,624 | +0.82(+0.40%) |
Feb 13, 2017 | 205.25 | 206.12 | 205.22 | 205.86 | 62,315,848 | +1.11(+0.54%) |
Feb 10, 2017 | 204.29 | 204.97 | 203.96 | 204.75 | 74,645,904 | +0.81(+0.39%) |
Feb 09, 2017 | 202.74 | 204.25 | 202.99 | 203.94 | 74,524,224 | +1.20(+0.59%) |
Feb 08, 2017 | 202.87 | 201.91 | 202.74 | 58,115,768 | +0.26(+0.13%) | |
Feb 07, 2017 | 202.86 | 203.10 | 202.28 | 202.47 | 65,432,464 | +0.01(+0.00%) |
Feb 06, 2017 | 202.41 | 202.81 | 202.12 | 202.46 | 65,292,552 | -0.36(-0.18%) |
Feb 03, 2017 | 202.37 | 203.01 | 202.05 | 202.82 | 91,094,896 | +1.39(+0.69%) |
Feb 02, 2017 | 201.30 | 201.73 | 200.60 | 201.44 | 78,714,144 | +0.13(+0.07%) |
Feb 01, 2017 | 202.16 | 200.70 | 201.30 | 89,326,944 | +0.08(+0.04%) | |
Jan 31, 2017 | 200.74 | 201.29 | 200.16 | 201.22 | 85,765,840 | -0.02(-0.01%) |
Jan 30, 2017 | 201.79 | 201.82 | 200.32 | 201.24 | 90,090,304 | -1.26(-0.62%) |
Jan 27, 2017 | 202.90 | 203.05 | 202.31 | 202.50 | 67,516,936 | -0.32(-0.16%) |
Jan 26, 2017 | 202.88 | 203.15 | 202.53 | 202.82 | 67,721,120 | -0.21(-0.10%) |
Jan 25, 2017 | 202.26 | 203.03 | 202.09 | 203.03 | 95,250,736 | +1.74(+0.87%) |
Jan 24, 2017 | 200.22 | 201.71 | 200.11 | 201.29 | 107,924,704 | +1.28(+0.64%) |
Jan 23, 2017 | 200.53 | 200.58 | 199.23 | 200.00 | 84,751,120 | -0.52(-0.26%) |
Jan 20, 2017 | 200.49 | 201.03 | 199.85 | 200.53 | 146,054,368 | +0.73(+0.37%) |
Jan 19, 2017 | 200.61 | 200.76 | 199.35 | 199.79 | 75,034,440 | -0.74(-0.37%) |
Jan 18, 2017 | 200.34 | 200.58 | 199.78 | 200.53 | 61,860,168 | +0.44(+0.22%) |
Jan 17, 2017 | 200.15 | 200.56 | 199.69 | 200.09 | 69,148,856 | -0.71(-0.35%) |
Jan 13, 2017 | 200.80 | 200.80 | 200.80 | 0 | +0.46(+0.23%) | |
Jan 12, 2017 | 200.31 | 200.53 | 198.95 | 200.34 | 81,490,408 | -0.50(-0.25%) |
Jan 11, 2017 | 200.19 | 200.84 | 199.51 | 200.84 | 84,333,680 | +0.57(+0.28%) |
Jan 10, 2017 | 200.30 | 201.15 | 199.88 | 200.28 | 71,663,128 | +0.00(+0.00%) |
Jan 09, 2017 | 200.68 | 200.82 | 200.24 | 200.28 | 52,900,432 | -0.66(-0.33%) |
Jan 06, 2017 | 200.34 | 201.42 | 199.78 | 200.94 | 80,914,680 | +0.72(+0.36%) |
Jan 05, 2017 | 200.11 | 200.38 | 199.41 | 200.22 | 88,571,736 | -0.16(-0.08%) |
Jan 04, 2017 | 199.20 | 200.53 | 199.53 | 200.38 | 88,791,584 | +1.18(+0.59%) |
Jan 03, 2017 | 199.02 | 199.72 | 198.00 | 199.20 | 103,173,424 | +1.51(+0.76%) |
Dec 30, 2016 | 197.69 | 197.69 | 197.69 | 0 | -0.72(-0.37%) | |
Dec 29, 2016 | 198.53 | 198.89 | 197.96 | 198.41 | 54,995,404 | -0.04(-0.02%) |
Dec 28, 2016 | 200.38 | 200.39 | 198.34 | 198.46 | 72,441,976 | -1.65(-0.83%) |
Dec 27, 2016 | 199.89 | 200.52 | 199.87 | 200.11 | 48,212,920 | +0.50(+0.25%) |
Dec 23, 2016 | 199.62 | 199.62 | 199.62 | 0 | +0.29(+0.15%) | |
Dec 22, 2016 | 199.52 | 199.64 | 198.92 | 199.32 | 63,325,428 | -0.34(-0.17%) |
Dec 21, 2016 | 200.09 | 200.27 | 199.67 | 199.67 | 76,727,816 | -0.56(-0.28%) |
Dec 20, 2016 | 200.00 | 200.38 | 199.76 | 200.22 | 101,446,208 | +0.77(+0.39%) |
Dec 19, 2016 | 199.21 | 199.89 | 199.06 | 199.46 | 102,072,072 | +0.43(+0.22%) |
Dec 16, 2016 | 199.88 | 199.94 | 198.69 | 199.02 | 176,868,384 | -0.39(-0.20%) |
Dec 15, 2016 | 198.84 | 200.29 | 198.60 | 199.41 | 141,606,368 | +0.82(+0.41%) |
Dec 14, 2016 | 199.94 | 200.66 | 198.14 | 198.59 | 161,774,400 | -1.65(-0.83%) |
Dec 13, 2016 | 199.60 | 200.76 | 199.58 | 200.25 | 125,574,632 | +1.33(+0.67%) |
Dec 12, 2016 | 199.05 | 199.54 | 198.49 | 198.92 | 115,814,880 | -0.23(-0.11%) |
Dec 09, 2016 | 198.18 | 199.17 | 198.15 | 199.15 | 100,096,944 | +1.20(+0.60%) |
Dec 08, 2016 | 197.44 | 198.44 | 197.17 | 197.95 | 113,275,736 | +0.48(+0.24%) |
Dec 07, 2016 | 194.76 | 197.53 | 194.64 | 197.47 | 125,757,104 | +2.55(+1.31%) |
Dec 06, 2016 | 194.50 | 194.96 | 194.01 | 194.92 | 67,955,416 | +0.62(+0.32%) |
Dec 05, 2016 | 194.00 | 194.66 | 193.79 | 194.30 | 77,021,184 | +1.16(+0.60%) |
Dec 02, 2016 | 193.13 | 193.65 | 192.78 | 193.14 | 85,122,712 | +0.10(+0.05%) |
Dec 01, 2016 | 194.07 | 194.07 | 192.68 | 193.05 | 89,809,336 | -0.71(-0.37%) |
Nov 30, 2016 | 194.86 | 195.03 | 193.70 | 193.76 | 127,853,520 | -0.47(-0.24%) |
Nov 29, 2016 | 193.88 | 194.69 | 193.57 | 194.22 | 79,380,736 | +0.38(+0.19%) |
Nov 28, 2016 | 194.44 | 194.73 | 193.74 | 193.85 | 87,073,656 | -0.91(-0.47%) |
Nov 25, 2016 | 194.39 | 194.80 | 194.31 | 194.76 | 43,075,552 | +0.72(+0.37%) |
Nov 23, 2016 | 194.04 | 194.04 | 194.04 | 0 | +0.11(+0.05%) | |
Nov 22, 2016 | 193.87 | 194.12 | 193.19 | 193.94 | 76,570,880 | +0.38(+0.20%) |
Nov 21, 2016 | 192.69 | 193.58 | 192.55 | 193.56 | 82,167,040 | +1.45(+0.76%) |
Nov 18, 2016 | 192.61 | 192.78 | 191.92 | 192.11 | 98,117,864 | -0.43(-0.22%) |
Nov 17, 2016 | 191.71 | 192.60 | 191.60 | 192.54 | 79,136,952 | +0.99(+0.51%) |
Nov 16, 2016 | 191.28 | 191.79 | 191.16 | 191.55 | 74,501,200 | -0.36(-0.19%) |
Nov 15, 2016 | 190.82 | 191.91 | 190.61 | 191.91 | 103,992,984 | +1.49(+0.78%) |
Nov 14, 2016 | 190.81 | 191.02 | 189.66 | 190.43 | 107,400,720 | +0.15(+0.08%) |
Nov 11, 2016 | 189.98 | 190.52 | 189.31 | 190.28 | 114,367,752 | -0.44(-0.23%) |
Nov 10, 2016 | 191.05 | 191.94 | 189.22 | 190.72 | 195,523,360 | +0.48(+0.25%) |
Nov 09, 2016 | 186.72 | 190.88 | 186.69 | 190.24 | 293,614,688 | +1.99(+1.06%) |
Nov 08, 2016 | 187.00 | 188.83 | 186.73 | 188.25 | 119,584,832 | +0.84(+0.45%) |
Nov 07, 2016 | 183.36 | 187.44 | 185.78 | 187.40 | 124,618,256 | +4.04(+2.21%) |
Nov 04, 2016 | 183.68 | 184.54 | 183.21 | 183.36 | 124,114,416 | -0.20(-0.11%) |
Nov 03, 2016 | 184.62 | 184.84 | 183.28 | 183.56 | 101,127,312 | -0.84(-0.46%) |
Nov 02, 2016 | 185.21 | 185.60 | 183.96 | 184.41 | 117,361,264 | -1.12(-0.60%) |
Nov 01, 2016 | 187.21 | 187.26 | 184.28 | 185.52 | 139,620,896 | -1.35(-0.72%) |
Oct 31, 2016 | 187.21 | 187.44 | 186.71 | 186.88 | 69,641,768 | +0.01(+0.00%) |
Oct 28, 2016 | 187.39 | 188.09 | 186.14 | 186.87 | 159,943,504 | -0.55(-0.30%) |
Oct 27, 2016 | 188.66 | 188.69 | 187.34 | 187.42 | 87,781,976 | -0.50(-0.27%) |
Oct 26, 2016 | 187.46 | 188.52 | 187.21 | 187.92 | 86,089,248 | -0.38(-0.20%) |
Oct 25, 2016 | 188.75 | 189.01 | 188.13 | 188.30 | 75,650,888 | -0.63(-0.34%) |
Oct 24, 2016 | 189.03 | 189.31 | 188.57 | 188.93 | 68,390,552 | +0.80(+0.43%) |
Oct 21, 2016 | 188.04 | 188.22 | 187.06 | 188.13 | 101,329,104 | +0.09(+0.05%) |
Oct 20, 2016 | 188.04 | 188.60 | 187.37 | 188.04 | 83,700,240 | -0.35(-0.19%) |
Oct 19, 2016 | 188.17 | 188.71 | 187.80 | 188.40 | 75,615,768 | +0.50(+0.27%) |
Oct 18, 2016 | 188.36 | 188.42 | 187.51 | 187.90 | 87,410,664 | +1.17(+0.63%) |
Oct 17, 2016 | 187.35 | 187.61 | 186.54 | 186.73 | 66,259,132 | -0.65(-0.35%) |
Oct 14, 2016 | 188.28 | 188.76 | 187.30 | 187.38 | 106,171,144 | +0.10(+0.05%) |
Oct 13, 2016 | 186.53 | 187.78 | 185.70 | 187.28 | 115,257,864 | -0.62(-0.33%) |
Oct 12, 2016 | 187.79 | 188.43 | 187.28 | 187.90 | 83,942,576 | +0.25(+0.13%) |
Oct 11, 2016 | 189.61 | 189.68 | 186.90 | 187.65 | 148,232,752 | -2.40(-1.26%) |
Oct 10, 2016 | 190.04 | 190.52 | 189.90 | 190.05 | 58,884,024 | +0.99(+0.52%) |
Oct 07, 2016 | 190.00 | 190.17 | 188.32 | 189.06 | 102,124,328 | -0.65(-0.34%) |
Oct 06, 2016 | 189.35 | 189.94 | 188.80 | 189.72 | 71,456,320 | +0.13(+0.07%) |
Oct 05, 2016 | 189.39 | 190.02 | 189.32 | 189.58 | 82,799,616 | +0.84(+0.44%) |
Oct 04, 2016 | 189.83 | 190.06 | 188.14 | 188.75 | 136,382,096 | -0.97(-0.51%) |
Oct 03, 2016 | 189.75 | 189.94 | 189.06 | 189.72 | 94,747,064 | -0.46(-0.24%) |
Sep 30, 2016 | 189.60 | 190.89 | 189.35 | 190.17 | 129,149,480 | +1.42(+0.75%) |
Sep 29, 2016 | 190.26 | 190.67 | 188.19 | 188.75 | 140,879,328 | -1.72(-0.90%) |
Sep 28, 2016 | 189.76 | 190.63 | 188.77 | 190.47 | 98,444,472 | +0.94(+0.50%) |
Sep 27, 2016 | 188.19 | 189.63 | 187.82 | 189.53 | 88,364,280 | +1.17(+0.62%) |
Sep 26, 2016 | 189.05 | 189.23 | 188.16 | 188.36 | 102,144,544 | -1.54(-0.81%) |
Sep 23, 2016 | 190.54 | 190.67 | 189.80 | 189.90 | 83,747,128 | -1.05(-0.55%) |
Sep 22, 2016 | 190.79 | 191.25 | 190.53 | 190.95 | 87,143,304 | +1.20(+0.63%) |
Sep 21, 2016 | 188.36 | 189.94 | 187.66 | 189.75 | 125,377,384 | +2.11(+1.12%) |
Sep 20, 2016 | 188.51 | 188.67 | 187.60 | 187.64 | 79,212,024 | +0.01(+0.00%) |
Sep 19, 2016 | 188.26 | 188.92 | 187.30 | 187.63 | 91,198,368 | +0.03(+0.02%) |
Sep 16, 2016 | 187.69 | 187.88 | 186.89 | 187.60 | 176,564,384 | -0.73(-0.39%) |
Sep 15, 2016 | 186.29 | 188.72 | 186.11 | 188.32 | 166,530,160 | +1.86(+1.00%) |
Sep 14, 2016 | 186.58 | 187.82 | 185.89 | 186.46 | 153,364,528 | -0.07(-0.04%) |
Sep 13, 2016 | 187.94 | 188.21 | 185.89 | 186.53 | 208,920,864 | -2.72(-1.44%) |
Sep 12, 2016 | 185.80 | 189.66 | 185.73 | 189.25 | 192,121,728 | +2.68(+1.43%) |
Sep 09, 2016 | 189.80 | 189.85 | 186.55 | 186.57 | 253,306,512 | -4.58(-2.39%) |
Sep 08, 2016 | 191.25 | 191.53 | 190.84 | 191.15 | 84,656,448 | -0.44(-0.23%) |
Sep 07, 2016 | 191.44 | 191.77 | 190.97 | 191.59 | 87,481,968 | -0.02(-0.01%) |
Sep 06, 2016 | 191.32 | 191.68 | 190.58 | 191.60 | 64,794,804 | +0.58(+0.30%) |
Sep 02, 2016 | 191.04 | 191.03 | 191.03 | 191.03 | 90,643,744 | +0.86(+0.45%) |