Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 177.61 | 179.92 | 177.12 | 179.39 | 3,315,411 | +2.72(+1.54%) |
Aug 30, 2017 | 177.11 | 177.56 | 176.05 | 176.66 | 1,670,580 | -0.77(-0.43%) |
Aug 29, 2017 | 175.72 | 177.71 | 175.31 | 177.43 | 2,297,631 | +1.48(+0.84%) |
Aug 28, 2017 | 175.50 | 176.60 | 175.29 | 175.95 | 2,228,540 | +0.66(+0.38%) |
Aug 25, 2017 | 176.17 | 176.36 | 175.09 | 175.29 | 1,524,520 | -0.35(-0.20%) |
Aug 24, 2017 | 175.46 | 175.93 | 175.16 | 175.64 | 2,132,915 | +0.46(+0.26%) |
Aug 23, 2017 | 175.42 | 175.50 | 174.72 | 175.18 | 1,715,276 | -0.50(-0.28%) |
Aug 22, 2017 | 173.30 | 175.83 | 172.77 | 175.68 | 2,241,784 | +2.49(+1.44%) |
Aug 21, 2017 | 172.15 | 173.44 | 172.15 | 173.19 | 2,140,466 | +1.09(+0.63%) |
Aug 18, 2017 | 173.92 | 174.25 | 171.93 | 172.10 | 3,169,434 | -1.69(-0.98%) |
Aug 17, 2017 | 174.74 | 175.18 | 173.76 | 173.79 | 2,706,331 | -0.97(-0.55%) |
Aug 16, 2017 | 175.70 | 176.11 | 173.91 | 174.76 | 2,086,315 | -0.66(-0.38%) |
Aug 15, 2017 | 175.39 | 175.88 | 174.80 | 175.42 | 1,768,705 | +0.71(+0.41%) |
Aug 14, 2017 | 175.51 | 175.64 | 173.98 | 174.71 | 2,574,575 | +0.62(+0.36%) |
Aug 11, 2017 | 174.89 | 175.46 | 173.76 | 174.08 | 2,451,191 | +0.41(+0.23%) |
Aug 10, 2017 | 175.20 | 175.32 | 173.53 | 173.68 | 2,992,191 | -2.04(-1.16%) |
Aug 09, 2017 | 175.78 | 176.19 | 175.12 | 175.72 | 2,356,891 | -0.06(-0.04%) |
Aug 08, 2017 | 175.58 | 175.86 | 175.04 | 175.78 | 1,914,626 | +0.11(+0.06%) |
Aug 07, 2017 | 175.70 | 176.24 | 174.88 | 175.67 | 2,300,435 | -0.09(-0.05%) |
Aug 04, 2017 | 176.81 | 175.51 | 175.76 | 3,206,864 | +0.10(+0.06%) | |
Aug 03, 2017 | 174.30 | 175.83 | 174.07 | 175.66 | 3,199,985 | +1.60(+0.92%) |
Aug 02, 2017 | 173.29 | 174.47 | 173.29 | 174.07 | 2,732,409 | +0.69(+0.40%) |
Aug 01, 2017 | 174.43 | 174.43 | 172.82 | 173.37 | 3,699,363 | +0.38(+0.22%) |
Jul 31, 2017 | 172.79 | 173.71 | 172.39 | 172.99 | 4,187,262 | +0.60(+0.35%) |
Jul 28, 2017 | 170.56 | 172.48 | 169.20 | 172.40 | 2,134,446 | +2.00(+1.17%) |
Jul 27, 2017 | 171.58 | 171.80 | 169.97 | 170.40 | 2,917,578 | -1.64(-0.95%) |
Jul 26, 2017 | 171.38 | 172.74 | 170.80 | 172.04 | 2,975,339 | +0.32(+0.18%) |
Jul 25, 2017 | 173.28 | 173.60 | 171.63 | 171.72 | 2,173,250 | -0.44(-0.26%) |
Jul 24, 2017 | 172.97 | 173.32 | 171.94 | 172.16 | 2,612,825 | -0.80(-0.46%) |
Jul 21, 2017 | 172.60 | 174.07 | 171.90 | 172.97 | 5,445,803 | +0.25(+0.15%) |
Jul 20, 2017 | 173.09 | 170.42 | 172.71 | 3,436,645 | +2.08(+1.22%) | |
Jul 19, 2017 | 169.12 | 170.83 | 169.12 | 170.63 | 3,771,660 | +2.11(+1.25%) |
Jul 18, 2017 | 168.61 | 168.84 | 165.82 | 168.52 | 4,696,497 | +0.45(+0.27%) |
Jul 17, 2017 | 168.72 | 168.88 | 167.54 | 168.07 | 2,709,263 | -0.50(-0.29%) |
Jul 14, 2017 | 167.58 | 168.77 | 166.64 | 168.56 | 3,012,239 | +1.28(+0.77%) |
Jul 13, 2017 | 168.66 | 168.91 | 167.14 | 167.28 | 2,638,162 | -1.09(-0.65%) |
Jul 12, 2017 | 168.47 | 168.93 | 168.12 | 168.38 | 3,706,454 | +0.67(+0.40%) |
Jul 11, 2017 | 168.66 | 169.25 | 166.93 | 167.71 | 2,954,300 | -0.90(-0.53%) |
Jul 10, 2017 | 168.95 | 169.56 | 167.89 | 168.61 | 2,896,066 | -0.91(-0.54%) |
Jul 07, 2017 | 168.97 | 169.94 | 168.97 | 169.52 | 2,497,511 | +0.92(+0.55%) |
Jul 06, 2017 | 169.66 | 169.72 | 167.89 | 168.60 | 2,045,405 | -1.18(-0.70%) |
Jul 05, 2017 | 167.88 | 169.88 | 167.50 | 169.78 | 2,868,659 | +1.44(+0.86%) |
Jul 03, 2017 | 168.01 | 169.13 | 167.52 | 168.34 | 2,314,028 | +1.11(+0.66%) |
Jun 30, 2017 | 166.99 | 167.92 | 166.79 | 167.23 | 2,652,151 | +0.14(+0.08%) |
Jun 29, 2017 | 167.59 | 167.83 | 166.25 | 167.09 | 2,432,179 | -0.39(-0.23%) |
Jun 28, 2017 | 167.46 | 168.03 | 166.93 | 167.48 | 2,717,841 | +0.99(+0.60%) |
Jun 27, 2017 | 167.50 | 168.47 | 166.15 | 166.49 | 2,974,568 | -0.47(-0.28%) |
Jun 26, 2017 | 166.97 | 167.65 | 165.40 | 166.96 | 2,580,700 | -0.12(-0.07%) |
Jun 23, 2017 | 168.00 | 168.00 | 166.07 | 167.08 | 3,812,511 | -1.13(-0.67%) |
Jun 22, 2017 | 166.76 | 170.15 | 166.65 | 168.20 | 4,259,166 | +1.43(+0.85%) |
Jun 21, 2017 | 165.49 | 166.95 | 164.78 | 166.78 | 3,177,902 | +1.49(+0.90%) |
Jun 20, 2017 | 164.82 | 165.43 | 164.34 | 165.29 | 3,040,922 | +0.23(+0.14%) |
Jun 19, 2017 | 164.42 | 165.06 | 163.03 | 165.06 | 4,309,879 | +1.25(+0.77%) |
Jun 16, 2017 | 163.09 | 164.56 | 162.68 | 163.81 | 4,959,847 | +1.13(+0.69%) |
Jun 15, 2017 | 163.92 | 165.50 | 162.42 | 162.68 | 3,413,584 | -1.11(-0.68%) |
Jun 14, 2017 | 162.52 | 164.22 | 162.52 | 163.79 | 2,271,118 | +1.18(+0.72%) |
Jun 13, 2017 | 160.96 | 162.92 | 160.91 | 162.62 | 2,737,150 | +1.62(+1.00%) |
Jun 12, 2017 | 162.99 | 163.31 | 158.46 | 161.00 | 4,125,662 | -1.99(-1.22%) |
Jun 09, 2017 | 163.33 | 163.83 | 162.45 | 162.99 | 2,663,868 | -0.21(-0.13%) |
Jun 08, 2017 | 165.05 | 162.55 | 163.19 | 3,429,056 | -1.36(-0.83%) | |
Jun 07, 2017 | 163.47 | 164.79 | 161.36 | 164.56 | 4,212,478 | +2.15(+1.32%) |
Jun 06, 2017 | 160.95 | 162.63 | 160.31 | 162.41 | 3,834,228 | +1.30(+0.81%) |
Jun 05, 2017 | 161.25 | 161.96 | 160.92 | 161.11 | 2,939,932 | -0.02(-0.01%) |
Jun 02, 2017 | 161.60 | 161.60 | 160.18 | 161.13 | 2,906,009 | -0.17(-0.11%) |
Jun 01, 2017 | 157.88 | 161.30 | 157.35 | 161.30 | 3,218,192 | +3.95(+2.51%) |
May 31, 2017 | 158.88 | 158.89 | 157.11 | 157.34 | 3,696,789 | -1.27(-0.80%) |
May 30, 2017 | 159.46 | 159.95 | 158.30 | 158.61 | 2,544,767 | -0.82(-0.51%) |
May 26, 2017 | 159.59 | 160.68 | 158.98 | 159.43 | 1,763,141 | -0.49(-0.31%) |
May 25, 2017 | 158.37 | 160.53 | 158.03 | 159.92 | 3,576,314 | +2.21(+1.40%) |
May 24, 2017 | 157.59 | 158.17 | 156.75 | 157.71 | 1,840,929 | +0.33(+0.21%) |
May 23, 2017 | 156.68 | 157.65 | 156.02 | 157.38 | 2,751,860 | +0.47(+0.30%) |
May 22, 2017 | 155.14 | 157.09 | 155.03 | 156.91 | 3,874,858 | +1.90(+1.22%) |
May 19, 2017 | 154.76 | 155.34 | 152.92 | 155.02 | 4,316,862 | +1.02(+0.66%) |
May 18, 2017 | 151.12 | 156.27 | 150.78 | 153.99 | 4,351,012 | +2.33(+1.53%) |
May 17, 2017 | 151.00 | 153.04 | 149.68 | 151.67 | 4,945,732 | +0.67(+0.44%) |
May 16, 2017 | 153.29 | 153.59 | 150.22 | 151.00 | 4,835,961 | -3.06(-1.99%) |
May 15, 2017 | 154.30 | 154.49 | 152.90 | 154.07 | 3,152,312 | -0.25(-0.16%) |
May 12, 2017 | 155.06 | 155.74 | 154.06 | 154.32 | 2,600,138 | -1.36(-0.87%) |
May 11, 2017 | 155.17 | 156.16 | 154.19 | 155.67 | 2,116,754 | -0.06(-0.04%) |
May 10, 2017 | 155.42 | 155.96 | 154.90 | 155.74 | 1,746,628 | +0.13(+0.09%) |
May 09, 2017 | 156.37 | 156.98 | 155.14 | 155.60 | 1,841,170 | -1.08(-0.69%) |
May 08, 2017 | 156.22 | 156.79 | 155.90 | 156.68 | 2,790,174 | +0.29(+0.18%) |
May 05, 2017 | 156.77 | 157.07 | 155.66 | 156.39 | 2,437,086 | +0.09(+0.06%) |
May 04, 2017 | 155.43 | 156.47 | 154.83 | 156.30 | 2,878,245 | +1.33(+0.86%) |
May 03, 2017 | 156.06 | 156.55 | 154.36 | 154.97 | 4,032,912 | -1.44(-0.92%) |
May 02, 2017 | 157.10 | 157.51 | 152.94 | 156.41 | 5,512,243 | -0.40(-0.26%) |
May 01, 2017 | 157.18 | 158.21 | 156.37 | 156.81 | 3,017,030 | -0.26(-0.17%) |
Apr 28, 2017 | 156.83 | 157.18 | 156.20 | 157.07 | 2,238,684 | +0.22(+0.14%) |
Apr 27, 2017 | 156.35 | 158.14 | 156.30 | 156.85 | 2,715,039 | +0.22(+0.14%) |
Apr 26, 2017 | 156.37 | 157.77 | 156.27 | 156.63 | 3,136,827 | +0.31(+0.20%) |
Apr 25, 2017 | 155.84 | 156.95 | 155.56 | 156.32 | 3,779,470 | +1.53(+0.99%) |
Apr 24, 2017 | 155.08 | 155.53 | 154.22 | 154.78 | 3,150,986 | +1.05(+0.68%) |
Apr 21, 2017 | 154.60 | 155.04 | 153.11 | 153.73 | 3,320,324 | -0.34(-0.22%) |
Apr 20, 2017 | 152.26 | 154.66 | 151.23 | 154.07 | 4,066,161 | +2.06(+1.35%) |
Apr 19, 2017 | 152.32 | 153.76 | 151.51 | 152.02 | 5,236,410 | +0.59(+0.39%) |
Apr 18, 2017 | 152.75 | 152.90 | 150.63 | 151.43 | 6,152,587 | +1.27(+0.84%) |
Apr 17, 2017 | 148.19 | 150.37 | 148.16 | 150.16 | 4,894,330 | +1.99(+1.35%) |
Apr 13, 2017 | 148.16 | 148.78 | 147.90 | 148.16 | 2,204,269 | -0.54(-0.36%) |
Apr 12, 2017 | 149.39 | 149.48 | 147.84 | 148.70 | 3,316,251 | -0.24(-0.16%) |
Apr 11, 2017 | 148.10 | 148.96 | 147.84 | 148.95 | 3,532,588 | +0.31(+0.21%) |
Apr 10, 2017 | 149.27 | 150.00 | 148.45 | 148.63 | 3,601,603 | -0.48(-0.33%) |
Apr 07, 2017 | 148.16 | 149.55 | 147.86 | 149.12 | 3,259,996 | +0.61(+0.41%) |
Apr 06, 2017 | 148.60 | 149.12 | 148.06 | 148.51 | 3,255,439 | -0.03(-0.02%) |
Apr 05, 2017 | 148.88 | 150.23 | 148.40 | 148.53 | 3,943,063 | +0.36(+0.24%) |
Apr 04, 2017 | 148.98 | 149.50 | 148.01 | 148.17 | 3,213,115 | -0.56(-0.37%) |
Apr 03, 2017 | 147.86 | 149.22 | 147.53 | 148.73 | 3,867,469 | +1.42(+0.96%) |
Mar 31, 2017 | 147.88 | 148.29 | 147.09 | 147.31 | 3,892,421 | -0.88(-0.59%) |
Mar 30, 2017 | 146.99 | 149.04 | 146.82 | 148.19 | 3,333,190 | +1.39(+0.95%) |
Mar 29, 2017 | 147.90 | 148.17 | 146.17 | 146.80 | 6,568,255 | -1.71(-1.15%) |
Mar 28, 2017 | 147.82 | 149.16 | 147.16 | 148.51 | 8,157,666 | +0.67(+0.46%) |
Mar 27, 2017 | 147.29 | 148.30 | 146.68 | 147.84 | 4,879,857 | -0.36(-0.24%) |
Mar 24, 2017 | 149.22 | 150.36 | 147.62 | 148.20 | 5,838,291 | -0.26(-0.18%) |
Mar 23, 2017 | 149.31 | 149.93 | 147.99 | 148.46 | 4,394,867 | -1.56(-1.04%) |
Mar 22, 2017 | 151.01 | 151.24 | 148.77 | 150.02 | 3,339,714 | -0.60(-0.40%) |
Mar 21, 2017 | 151.50 | 151.63 | 150.05 | 150.63 | 5,514,506 | -0.27(-0.18%) |
Mar 20, 2017 | 152.63 | 152.91 | 150.82 | 150.90 | 4,373,966 | -1.53(-1.00%) |
Mar 17, 2017 | 153.67 | 154.07 | 152.32 | 152.42 | 6,260,240 | -1.44(-0.93%) |
Mar 16, 2017 | 154.55 | 154.61 | 152.89 | 153.86 | 3,494,279 | -0.43(-0.28%) |
Mar 15, 2017 | 152.12 | 154.46 | 152.05 | 154.29 | 3,125,836 | +2.44(+1.61%) |
Mar 14, 2017 | 152.39 | 152.85 | 151.34 | 151.85 | 2,808,818 | -1.03(-0.68%) |
Mar 13, 2017 | 152.68 | 153.53 | 152.29 | 152.88 | 3,484,974 | +0.21(+0.13%) |
Mar 10, 2017 | 151.27 | 152.69 | 150.95 | 152.67 | 4,137,935 | +1.77(+1.17%) |
Mar 09, 2017 | 151.03 | 151.86 | 150.66 | 150.90 | 4,043,482 | +0.09(+0.06%) |
Mar 08, 2017 | 150.46 | 151.31 | 149.82 | 150.81 | 2,280,211 | +0.21(+0.14%) |
Mar 07, 2017 | 150.74 | 151.55 | 150.27 | 150.60 | 3,019,813 | -0.36(-0.24%) |
Mar 06, 2017 | 149.82 | 151.54 | 149.56 | 150.96 | 2,879,247 | +0.45(+0.30%) |
Mar 03, 2017 | 150.74 | 149.10 | 150.51 | 2,519,293 | +0.80(+0.53%) | |
Mar 02, 2017 | 150.62 | 150.72 | 149.40 | 149.72 | 2,111,779 | -0.56(-0.37%) |
Mar 01, 2017 | 149.19 | 150.87 | 148.86 | 150.28 | 3,927,103 | +2.29(+1.55%) |
Feb 28, 2017 | 148.07 | 149.22 | 147.56 | 147.99 | 4,896,943 | +0.00(+0.00%) |
Feb 27, 2017 | 146.00 | 148.06 | 145.69 | 147.99 | 4,549,988 | +2.08(+1.42%) |
Feb 24, 2017 | 145.56 | 145.94 | 144.73 | 145.91 | 3,034,769 | +0.41(+0.28%) |
Feb 23, 2017 | 144.37 | 145.50 | 143.79 | 145.50 | 2,748,956 | +1.82(+1.26%) |
Feb 22, 2017 | 143.99 | 144.77 | 142.85 | 143.69 | 3,045,517 | +0.00(+0.00%) |
Feb 21, 2017 | 141.05 | 143.91 | 140.96 | 143.69 | 6,055,483 | +2.64(+1.87%) |
Feb 17, 2017 | 141.05 | 141.05 | 141.05 | 0 | -5.40(-3.68%) | |
Feb 16, 2017 | 147.45 | 147.62 | 145.26 | 146.44 | 3,565,427 | -0.57(-0.39%) |
Feb 15, 2017 | 145.49 | 147.55 | 145.49 | 147.01 | 5,071,075 | +1.04(+0.71%) |
Feb 14, 2017 | 144.47 | 146.31 | 144.29 | 145.98 | 3,318,655 | +1.02(+0.70%) |
Feb 13, 2017 | 143.79 | 144.98 | 143.79 | 144.96 | 3,660,763 | +1.11(+0.77%) |
Feb 10, 2017 | 143.28 | 144.60 | 143.27 | 143.85 | 2,129,832 | +0.28(+0.19%) |
Feb 09, 2017 | 143.45 | 144.34 | 142.78 | 143.57 | 3,415,833 | +0.12(+0.08%) |
Feb 08, 2017 | 143.18 | 143.69 | 142.65 | 143.45 | 2,614,655 | -0.20(-0.14%) |
Feb 07, 2017 | 144.12 | 144.68 | 142.76 | 143.65 | 3,288,480 | +0.02(+0.01%) |
Feb 06, 2017 | 144.53 | 145.44 | 143.37 | 143.63 | 3,887,762 | -1.22(-0.84%) |
Feb 03, 2017 | 144.19 | 144.97 | 143.36 | 144.85 | 3,087,080 | +0.99(+0.69%) |
Feb 02, 2017 | 145.43 | 146.08 | 143.41 | 143.86 | 5,267,920 | -1.75(-1.20%) |
Feb 01, 2017 | 145.64 | 146.67 | 144.99 | 145.60 | 4,155,502 | +0.55(+0.38%) |
Jan 31, 2017 | 144.63 | 145.14 | 143.19 | 145.06 | 3,393,737 | +0.01(+0.01%) |
Jan 30, 2017 | 145.81 | 146.27 | 144.35 | 145.05 | 3,111,745 | -0.81(-0.55%) |
Jan 27, 2017 | 146.31 | 146.58 | 145.52 | 145.85 | 3,475,839 | +0.22(+0.15%) |
Jan 26, 2017 | 144.84 | 146.38 | 144.29 | 145.64 | 4,695,394 | +1.35(+0.94%) |
Jan 25, 2017 | 143.91 | 144.95 | 143.49 | 144.29 | 4,028,838 | +0.72(+0.51%) |
Jan 24, 2017 | 142.60 | 144.35 | 142.37 | 143.56 | 3,926,798 | +1.22(+0.85%) |
Jan 23, 2017 | 141.94 | 142.75 | 140.10 | 142.34 | 4,539,790 | +0.37(+0.26%) |
Jan 20, 2017 | 142.30 | 143.00 | 141.22 | 141.98 | 3,999,708 | -0.04(-0.03%) |
Jan 19, 2017 | 141.15 | 143.67 | 140.71 | 142.01 | 5,561,561 | +0.86(+0.61%) |
Jan 18, 2017 | 144.12 | 144.25 | 139.68 | 141.15 | 7,364,938 | -2.61(-1.82%) |
Jan 17, 2017 | 145.51 | 145.83 | 140.95 | 143.77 | 6,117,956 | -1.02(-0.70%) |
Jan 13, 2017 | 144.79 | 144.79 | 144.79 | 0 | -0.50(-0.34%) | |
Jan 12, 2017 | 144.69 | 145.81 | 143.97 | 145.29 | 2,856,142 | +0.42(+0.29%) |
Jan 11, 2017 | 144.34 | 145.81 | 143.72 | 144.87 | 3,719,674 | +0.28(+0.19%) |
Jan 10, 2017 | 144.31 | 145.84 | 143.62 | 144.59 | 3,912,091 | -0.33(-0.23%) |
Jan 09, 2017 | 144.97 | 145.35 | 143.87 | 144.92 | 3,398,770 | -0.41(-0.28%) |
Jan 06, 2017 | 144.74 | 145.81 | 144.17 | 145.33 | 3,443,314 | +0.21(+0.14%) |
Jan 05, 2017 | 144.74 | 145.51 | 144.53 | 145.13 | 3,308,843 | +0.24(+0.17%) |
Jan 04, 2017 | 145.28 | 145.49 | 142.94 | 144.88 | 3,009,422 | +0.41(+0.28%) |
Jan 03, 2017 | 144.19 | 145.21 | 142.42 | 144.47 | 3,956,339 | +1.26(+0.88%) |
Dec 30, 2016 | 143.21 | 143.21 | 143.21 | 0 | -0.90(-0.62%) | |
Dec 29, 2016 | 144.89 | 145.29 | 143.53 | 144.11 | 2,767,241 | -0.36(-0.25%) |
Dec 28, 2016 | 145.11 | 146.09 | 144.36 | 144.47 | 1,865,206 | -1.07(-0.74%) |
Dec 27, 2016 | 146.09 | 146.72 | 145.37 | 145.54 | 1,501,864 | -0.35(-0.24%) |
Dec 23, 2016 | 145.89 | 145.89 | 145.89 | 0 | +1.30(+0.90%) | |
Dec 22, 2016 | 144.42 | 144.86 | 143.42 | 144.59 | 3,063,859 | +0.22(+0.16%) |
Dec 21, 2016 | 144.45 | 145.22 | 142.84 | 144.37 | 3,093,380 | -0.23(-0.16%) |
Dec 20, 2016 | 144.71 | 145.96 | 144.44 | 144.60 | 3,499,073 | +0.04(+0.03%) |
Dec 19, 2016 | 145.94 | 146.70 | 144.27 | 144.55 | 5,288,718 | -2.15(-1.46%) |
Dec 16, 2016 | 144.41 | 146.76 | 144.24 | 146.70 | 8,498,905 | +2.97(+2.07%) |
Dec 15, 2016 | 143.06 | 144.33 | 142.67 | 143.73 | 4,942,663 | +0.68(+0.48%) |
Dec 14, 2016 | 144.20 | 144.79 | 142.03 | 143.05 | 4,338,471 | -0.61(-0.42%) |
Dec 13, 2016 | 143.53 | 144.71 | 143.23 | 143.66 | 4,247,252 | +0.94(+0.66%) |
Dec 12, 2016 | 142.13 | 142.87 | 141.16 | 142.72 | 3,879,336 | -0.56(-0.39%) |
Dec 09, 2016 | 142.75 | 143.32 | 141.13 | 143.28 | 4,478,076 | +0.72(+0.50%) |
Dec 08, 2016 | 142.65 | 143.39 | 141.39 | 142.57 | 3,807,914 | -0.07(-0.05%) |
Dec 07, 2016 | 141.29 | 143.16 | 139.91 | 142.64 | 5,087,254 | +1.86(+1.32%) |
Dec 06, 2016 | 141.54 | 141.59 | 139.83 | 140.78 | 3,592,290 | -0.28(-0.20%) |
Dec 05, 2016 | 143.35 | 143.78 | 139.80 | 141.06 | 6,533,587 | -2.77(-1.93%) |
Dec 02, 2016 | 144.07 | 145.43 | 143.68 | 143.83 | 3,888,949 | -0.19(-0.13%) |
Dec 01, 2016 | 142.68 | 144.72 | 142.39 | 144.02 | 5,867,028 | +2.34(+1.65%) |
Nov 30, 2016 | 140.91 | 142.96 | 140.55 | 141.67 | 7,981,614 | +1.21(+0.86%) |
Nov 29, 2016 | 139.88 | 140.94 | 138.31 | 140.46 | 6,538,111 | +4.88(+3.60%) |
Nov 28, 2016 | 136.14 | 136.24 | 133.69 | 135.58 | 5,636,222 | -0.62(-0.46%) |
Nov 25, 2016 | 137.20 | 137.71 | 136.02 | 136.20 | 1,867,538 | -0.65(-0.48%) |
Nov 23, 2016 | 136.85 | 136.85 | 136.85 | 0 | +1.14(+0.84%) | |
Nov 22, 2016 | 134.66 | 136.31 | 134.19 | 135.71 | 5,598,715 | +1.65(+1.23%) |
Nov 21, 2016 | 133.45 | 134.28 | 132.41 | 134.06 | 4,336,617 | +0.86(+0.64%) |
Nov 18, 2016 | 134.63 | 135.18 | 133.16 | 133.21 | 6,355,663 | -1.18(-0.88%) |
Nov 17, 2016 | 135.32 | 135.41 | 133.87 | 134.38 | 5,254,143 | -0.65(-0.48%) |
Nov 16, 2016 | 135.47 | 136.37 | 134.80 | 135.03 | 4,374,506 | -0.65(-0.48%) |
Nov 15, 2016 | 136.82 | 137.22 | 135.04 | 135.68 | 5,509,601 | -0.05(-0.03%) |
Nov 14, 2016 | 131.31 | 136.30 | 131.06 | 135.73 | 6,440,490 | +5.22(+4.00%) |
Nov 11, 2016 | 130.76 | 131.47 | 130.14 | 130.50 | 5,021,246 | +0.26(+0.20%) |
Nov 10, 2016 | 126.87 | 130.64 | 126.56 | 130.25 | 6,816,461 | +3.77(+2.98%) |
Nov 09, 2016 | 124.37 | 126.00 | 121.41 | 126.48 | 9,019,724 | -0.89(-0.70%) |
Nov 08, 2016 | 125.99 | 128.00 | 125.67 | 127.37 | 4,921,883 | +0.86(+0.68%) |
Nov 07, 2016 | 124.43 | 126.96 | 124.38 | 126.50 | 4,371,754 | +3.76(+3.06%) |
Nov 04, 2016 | 123.40 | 123.79 | 122.72 | 122.74 | 3,950,113 | -0.11(-0.09%) |
Nov 03, 2016 | 124.05 | 125.08 | 122.69 | 122.85 | 3,354,292 | -1.03(-0.83%) |
Nov 02, 2016 | 123.91 | 125.88 | 123.83 | 123.87 | 3,533,825 | -0.40(-0.32%) |
Nov 01, 2016 | 126.13 | 126.13 | 123.73 | 124.27 | 3,805,004 | -1.69(-1.34%) |
Oct 31, 2016 | 125.50 | 126.16 | 124.76 | 125.97 | 4,219,746 | +0.87(+0.70%) |
Oct 28, 2016 | 126.26 | 126.88 | 124.28 | 125.09 | 4,525,552 | -1.42(-1.12%) |
Oct 27, 2016 | 127.21 | 127.68 | 126.19 | 126.51 | 3,767,527 | -0.26(-0.20%) |
Oct 26, 2016 | 128.12 | 128.15 | 126.46 | 126.77 | 3,666,131 | -1.38(-1.08%) |
Oct 25, 2016 | 129.13 | 129.58 | 127.99 | 128.15 | 3,472,821 | -0.81(-0.63%) |
Oct 24, 2016 | 130.13 | 130.33 | 128.37 | 128.96 | 3,286,492 | -0.61(-0.47%) |
Oct 21, 2016 | 128.58 | 129.63 | 128.14 | 129.57 | 3,738,086 | +0.27(+0.21%) |
Oct 20, 2016 | 128.78 | 130.02 | 128.33 | 129.30 | 5,838,275 | +0.62(+0.48%) |
Oct 19, 2016 | 128.19 | 130.45 | 127.30 | 128.68 | 6,502,879 | +0.87(+0.68%) |
Oct 18, 2016 | 124.07 | 128.30 | 122.88 | 127.80 | 11,378,645 | +8.25(+6.90%) |
Oct 17, 2016 | 119.49 | 119.82 | 118.57 | 119.55 | 4,041,647 | +0.19(+0.16%) |
Oct 14, 2016 | 120.13 | 120.78 | 119.34 | 119.36 | 3,874,013 | -0.24(-0.20%) |
Oct 13, 2016 | 120.01 | 120.01 | 119.09 | 119.60 | 3,843,442 | -0.81(-0.67%) |
Oct 12, 2016 | 120.31 | 120.97 | 119.11 | 120.42 | 4,810,784 | +0.31(+0.26%) |
Oct 11, 2016 | 122.39 | 122.72 | 119.76 | 120.10 | 3,762,570 | -2.97(-2.41%) |
Oct 10, 2016 | 122.08 | 123.31 | 122.08 | 123.07 | 2,901,322 | +1.27(+1.04%) |
Oct 07, 2016 | 122.30 | 122.60 | 121.20 | 121.81 | 2,881,965 | +0.17(+0.14%) |
Oct 06, 2016 | 122.39 | 122.55 | 120.91 | 121.64 | 4,516,214 | -1.01(-0.82%) |
Oct 05, 2016 | 123.19 | 123.83 | 121.75 | 122.64 | 5,189,470 | -0.50(-0.41%) |
Oct 04, 2016 | 123.61 | 124.21 | 122.25 | 123.14 | 2,751,675 | -0.29(-0.24%) |
Oct 03, 2016 | 124.20 | 124.53 | 123.02 | 123.44 | 3,056,649 | -1.35(-1.08%) |
Sep 30, 2016 | 124.05 | 125.21 | 123.37 | 124.78 | 4,592,105 | +1.50(+1.21%) |
Sep 29, 2016 | 124.94 | 125.03 | 122.86 | 123.28 | 2,368,310 | -1.86(-1.49%) |
Sep 28, 2016 | 125.79 | 126.31 | 124.48 | 125.15 | 2,222,397 | -0.34(-0.27%) |
Sep 27, 2016 | 124.77 | 125.53 | 123.61 | 125.49 | 3,181,588 | +0.95(+0.77%) |
Sep 26, 2016 | 124.74 | 124.93 | 123.80 | 124.53 | 2,957,983 | -0.70(-0.56%) |
Sep 23, 2016 | 125.69 | 126.37 | 125.10 | 125.24 | 3,143,665 | -0.47(-0.38%) |
Sep 22, 2016 | 125.22 | 126.04 | 125.07 | 125.71 | 3,386,406 | +1.01(+0.81%) |
Sep 21, 2016 | 123.18 | 124.75 | 122.99 | 124.70 | 3,934,266 | +2.17(+1.78%) |
Sep 20, 2016 | 123.12 | 123.47 | 122.16 | 122.53 | 2,721,566 | -0.19(-0.15%) |
Sep 19, 2016 | 123.61 | 124.24 | 122.57 | 122.72 | 3,634,581 | -0.70(-0.57%) |
Sep 16, 2016 | 120.87 | 123.49 | 120.80 | 123.42 | 8,326,995 | +2.55(+2.11%) |
Sep 15, 2016 | 118.57 | 121.30 | 118.44 | 120.87 | 3,739,013 | +1.71(+1.44%) |
Sep 14, 2016 | 119.32 | 120.05 | 118.53 | 119.16 | 5,152,507 | -0.23(-0.19%) |
Sep 13, 2016 | 119.65 | 120.46 | 118.87 | 119.39 | 3,737,835 | -1.41(-1.17%) |
Sep 12, 2016 | 118.28 | 120.97 | 118.00 | 120.80 | 3,878,987 | +1.70(+1.43%) |
Sep 09, 2016 | 120.07 | 120.46 | 119.10 | 119.10 | 3,727,419 | -1.62(-1.34%) |
Sep 08, 2016 | 119.85 | 120.88 | 119.80 | 120.72 | 3,171,472 | +0.40(+0.33%) |
Sep 07, 2016 | 120.33 | 121.18 | 119.61 | 120.32 | 3,160,257 | -0.32(-0.26%) |
Sep 06, 2016 | 121.21 | 121.41 | 120.33 | 120.63 | 2,527,466 | -0.57(-0.47%) |
Sep 02, 2016 | 121.10 | 121.20 | 121.20 | 121.20 | 2,694,415 | +0.77(+0.64%) |