Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 170.98 | 171.71 | 170.90 | 171.60 | 457,485 | +0.62(+0.36%) |
Sep 28, 2017 | 170.31 | 171.18 | 169.82 | 170.98 | 320,881 | +0.50(+0.29%) |
Sep 27, 2017 | 167.95 | 170.91 | 167.90 | 170.48 | 502,167 | +3.66(+2.20%) |
Sep 26, 2017 | 166.77 | 167.42 | 166.68 | 166.81 | 324,675 | +0.22(+0.13%) |
Sep 25, 2017 | 166.95 | 167.22 | 165.70 | 166.60 | 399,524 | -0.40(-0.24%) |
Sep 22, 2017 | 166.19 | 167.45 | 166.19 | 167.00 | 312,153 | +0.49(+0.29%) |
Sep 21, 2017 | 166.69 | 167.14 | 166.00 | 166.51 | 224,007 | -0.12(-0.07%) |
Sep 20, 2017 | 166.34 | 166.90 | 166.00 | 166.63 | 145,153 | +0.36(+0.21%) |
Sep 19, 2017 | 166.73 | 166.89 | 165.88 | 166.27 | 273,236 | -0.25(-0.15%) |
Sep 18, 2017 | 165.61 | 166.99 | 165.49 | 166.52 | 640,030 | +1.47(+0.89%) |
Sep 15, 2017 | 164.42 | 165.23 | 164.19 | 165.05 | 317,295 | +0.51(+0.31%) |
Sep 14, 2017 | 164.25 | 164.87 | 163.96 | 164.54 | 427,200 | -0.11(-0.06%) |
Sep 13, 2017 | 164.53 | 165.03 | 164.24 | 164.64 | 583,386 | +0.14(+0.09%) |
Sep 12, 2017 | 164.24 | 164.57 | 163.84 | 164.50 | 692,244 | +0.72(+0.44%) |
Sep 11, 2017 | 163.68 | 164.24 | 163.26 | 163.78 | 236,254 | +1.33(+0.82%) |
Sep 08, 2017 | 162.15 | 163.13 | 161.88 | 162.45 | 135,542 | +0.07(+0.04%) |
Sep 07, 2017 | 162.75 | 162.95 | 161.93 | 162.38 | 191,809 | -0.08(-0.05%) |
Sep 06, 2017 | 163.12 | 163.34 | 161.91 | 162.46 | 357,201 | +0.12(+0.07%) |
Sep 05, 2017 | 163.49 | 163.99 | 161.48 | 162.35 | 249,978 | -1.09(-0.67%) |
Sep 01, 2017 | 162.89 | 163.59 | 162.49 | 163.44 | 170,408 | +0.72(+0.44%) |
Aug 31, 2017 | 161.40 | 162.75 | 161.19 | 162.72 | 524,674 | +1.96(+1.22%) |
Aug 30, 2017 | 159.44 | 161.00 | 159.38 | 160.76 | 216,968 | +1.23(+0.77%) |
Aug 29, 2017 | 157.87 | 159.82 | 157.87 | 159.53 | 231,396 | +0.35(+0.22%) |
Aug 28, 2017 | 158.63 | 159.21 | 158.29 | 159.18 | 249,312 | +1.30(+0.82%) |
Aug 25, 2017 | 158.54 | 158.76 | 157.54 | 157.88 | 227,402 | -0.09(-0.05%) |
Aug 24, 2017 | 158.26 | 158.47 | 157.40 | 157.96 | 712,582 | +0.55(+0.35%) |
Aug 23, 2017 | 156.84 | 157.87 | 156.69 | 157.41 | 200,728 | -0.55(-0.35%) |
Aug 22, 2017 | 156.47 | 158.09 | 156.29 | 157.96 | 286,778 | +1.88(+1.20%) |
Aug 21, 2017 | 156.03 | 156.23 | 155.27 | 156.09 | 799,882 | -0.02(-0.01%) |
Aug 18, 2017 | 155.82 | 156.83 | 155.21 | 156.10 | 386,645 | -0.14(-0.09%) |
Aug 17, 2017 | 158.65 | 159.48 | 156.15 | 156.25 | 451,234 | -2.83(-1.78%) |
Aug 16, 2017 | 159.22 | 159.96 | 158.84 | 159.08 | 199,682 | +0.18(+0.11%) |
Aug 15, 2017 | 160.40 | 160.40 | 158.81 | 158.90 | 338,237 | -1.15(-0.72%) |
Aug 14, 2017 | 158.80 | 160.12 | 158.45 | 160.05 | 234,033 | +2.34(+1.49%) |
Aug 11, 2017 | 156.89 | 157.91 | 156.50 | 157.70 | 461,924 | +1.03(+0.65%) |
Aug 10, 2017 | 159.28 | 159.28 | 156.57 | 156.68 | 784,667 | -3.25(-2.04%) |
Aug 09, 2017 | 160.13 | 160.70 | 159.34 | 159.93 | 633,854 | -1.19(-0.74%) |
Aug 08, 2017 | 161.81 | 163.22 | 160.71 | 161.12 | 1,479,449 | -0.71(-0.44%) |
Aug 07, 2017 | 161.19 | 162.09 | 160.74 | 161.83 | 387,614 | +0.90(+0.56%) |
Aug 04, 2017 | 160.99 | 161.16 | 160.23 | 160.93 | 313,420 | +0.43(+0.27%) |
Aug 03, 2017 | 161.19 | 161.55 | 159.97 | 160.50 | 386,792 | -0.58(-0.36%) |
Aug 02, 2017 | 162.97 | 163.16 | 160.29 | 161.07 | 782,961 | -1.95(-1.20%) |
Aug 01, 2017 | 163.57 | 163.57 | 162.11 | 163.03 | 650,906 | +0.21(+0.13%) |
Jul 31, 2017 | 163.84 | 164.02 | 162.23 | 162.81 | 349,035 | -0.75(-0.46%) |
Jul 28, 2017 | 163.46 | 163.99 | 163.05 | 163.56 | 498,865 | -0.45(-0.27%) |
Jul 27, 2017 | 166.19 | 166.27 | 162.85 | 164.01 | 1,348,913 | -1.76(-1.06%) |
Jul 26, 2017 | 166.40 | 166.40 | 165.54 | 165.77 | 422,532 | -0.44(-0.27%) |
Jul 25, 2017 | 166.28 | 166.52 | 165.49 | 166.21 | 631,850 | +0.82(+0.50%) |
Jul 24, 2017 | 164.45 | 165.46 | 164.21 | 165.39 | 402,429 | +0.77(+0.47%) |
Jul 21, 2017 | 165.26 | 165.45 | 164.40 | 164.62 | 559,441 | -0.68(-0.41%) |
Jul 20, 2017 | 165.30 | 165.73 | 164.83 | 165.30 | 343,498 | +0.09(+0.05%) |
Jul 19, 2017 | 164.06 | 165.32 | 164.05 | 165.22 | 238,268 | +1.59(+0.97%) |
Jul 18, 2017 | 163.49 | 163.84 | 162.83 | 163.63 | 1,230,188 | -0.23(-0.14%) |
Jul 17, 2017 | 163.72 | 164.33 | 163.38 | 163.86 | 1,245,168 | +0.09(+0.05%) |
Jul 14, 2017 | 163.12 | 164.43 | 163.12 | 163.77 | 481,669 | +0.42(+0.26%) |
Jul 13, 2017 | 163.47 | 163.47 | 162.02 | 163.35 | 245,456 | -0.06(-0.04%) |
Jul 12, 2017 | 162.88 | 164.19 | 162.82 | 163.41 | 409,705 | +1.45(+0.89%) |
Jul 11, 2017 | 161.27 | 162.34 | 160.64 | 161.96 | 328,509 | +0.83(+0.52%) |
Jul 10, 2017 | 161.34 | 162.09 | 160.35 | 161.13 | 459,542 | -0.52(-0.32%) |
Jul 07, 2017 | 160.22 | 161.90 | 159.88 | 161.65 | 1,357,363 | +2.03(+1.27%) |
Jul 06, 2017 | 160.29 | 161.05 | 159.33 | 159.62 | 1,192,307 | -2.12(-1.31%) |
Jul 05, 2017 | 161.33 | 161.82 | 160.60 | 161.74 | 1,832,382 | -0.10(-0.06%) |
Jul 03, 2017 | 161.72 | 162.29 | 161.05 | 161.84 | 697,136 | +0.62(+0.39%) |
Jun 30, 2017 | 161.37 | 162.11 | 161.08 | 161.22 | 455,058 | -0.07(-0.04%) |
Jun 29, 2017 | 163.34 | 163.34 | 159.51 | 161.28 | 411,955 | -1.66(-1.02%) |
Jun 28, 2017 | 161.09 | 163.19 | 160.66 | 162.94 | 387,185 | +2.76(+1.72%) |
Jun 27, 2017 | 162.37 | 162.58 | 160.12 | 160.18 | 773,547 | -2.29(-1.41%) |
Jun 26, 2017 | 162.81 | 163.28 | 161.49 | 162.48 | 385,429 | -0.20(-0.12%) |
Jun 23, 2017 | 161.55 | 162.84 | 160.73 | 162.68 | 437,984 | +1.31(+0.81%) |
Jun 22, 2017 | 160.55 | 161.74 | 160.16 | 161.37 | 541,788 | +0.88(+0.55%) |
Jun 21, 2017 | 160.35 | 161.60 | 160.09 | 160.49 | 429,206 | +0.45(+0.28%) |
Jun 20, 2017 | 161.24 | 161.32 | 159.86 | 160.04 | 883,034 | -1.29(-0.80%) |
Jun 19, 2017 | 160.20 | 161.57 | 160.02 | 161.33 | 288,160 | +1.92(+1.20%) |
Jun 16, 2017 | 159.02 | 159.50 | 158.35 | 159.41 | 629,902 | -0.34(-0.21%) |
Jun 15, 2017 | 158.64 | 159.87 | 158.64 | 159.75 | 510,841 | -0.93(-0.58%) |
Jun 14, 2017 | 161.41 | 161.49 | 159.78 | 160.67 | 396,287 | -0.70(-0.43%) |
Jun 13, 2017 | 160.79 | 161.37 | 160.46 | 161.37 | 463,658 | +1.04(+0.65%) |
Jun 12, 2017 | 160.65 | 160.95 | 159.16 | 160.33 | 651,782 | -0.39(-0.24%) |
Jun 09, 2017 | 161.89 | 163.15 | 159.55 | 160.72 | 884,287 | -0.70(-0.43%) |
Jun 08, 2017 | 159.61 | 161.66 | 159.25 | 161.42 | 265,235 | +1.83(+1.15%) |
Jun 07, 2017 | 159.67 | 160.31 | 159.03 | 159.58 | 638,638 | +0.07(+0.04%) |
Jun 06, 2017 | 158.58 | 160.38 | 158.25 | 159.51 | 921,249 | +0.06(+0.04%) |
Jun 05, 2017 | 160.66 | 160.96 | 159.32 | 159.46 | 282,404 | -1.08(-0.67%) |
Jun 02, 2017 | 159.55 | 161.53 | 159.32 | 160.54 | 607,286 | +1.39(+0.87%) |
Jun 01, 2017 | 156.45 | 159.21 | 156.20 | 159.15 | 578,504 | +3.13(+2.01%) |
May 31, 2017 | 156.58 | 156.75 | 154.11 | 156.02 | 628,259 | +0.03(+0.02%) |
May 30, 2017 | 156.69 | 157.10 | 155.88 | 155.99 | 596,677 | -1.07(-0.68%) |
May 26, 2017 | 156.97 | 157.32 | 156.26 | 157.06 | 261,025 | -0.12(-0.07%) |
May 25, 2017 | 157.50 | 158.00 | 156.81 | 157.18 | 201,483 | +0.35(+0.23%) |
May 24, 2017 | 156.35 | 157.07 | 156.01 | 156.82 | 462,345 | +0.56(+0.36%) |
May 23, 2017 | 156.51 | 156.68 | 155.31 | 156.26 | 346,119 | +0.07(+0.04%) |
May 22, 2017 | 155.25 | 156.39 | 155.25 | 156.19 | 403,401 | +1.25(+0.81%) |
May 19, 2017 | 154.59 | 155.81 | 154.58 | 154.94 | 267,582 | +0.60(+0.39%) |
May 18, 2017 | 153.37 | 154.87 | 153.17 | 154.34 | 583,392 | +0.53(+0.35%) |
May 17, 2017 | 155.71 | 156.31 | 153.70 | 153.80 | 519,767 | -4.40(-2.78%) |
May 16, 2017 | 158.29 | 158.66 | 156.96 | 158.21 | 871,057 | +0.29(+0.18%) |
May 15, 2017 | 157.19 | 158.61 | 157.19 | 157.92 | 345,647 | +1.21(+0.77%) |
May 12, 2017 | 156.70 | 157.10 | 156.20 | 156.71 | 290,596 | -0.61(-0.39%) |
May 11, 2017 | 157.69 | 157.80 | 155.76 | 157.32 | 314,643 | -0.86(-0.54%) |
May 10, 2017 | 156.81 | 158.30 | 156.55 | 158.18 | 643,940 | +1.15(+0.73%) |
May 09, 2017 | 156.62 | 157.25 | 156.31 | 157.03 | 414,708 | +0.49(+0.31%) |
May 08, 2017 | 157.25 | 157.40 | 155.98 | 156.54 | 352,649 | -1.09(-0.69%) |
May 05, 2017 | 157.08 | 157.63 | 155.83 | 157.63 | 268,386 | +1.17(+0.75%) |
May 04, 2017 | 156.86 | 156.88 | 155.45 | 156.47 | 436,080 | -0.12(-0.08%) |
May 03, 2017 | 157.09 | 157.23 | 155.86 | 156.59 | 664,074 | -1.04(-0.66%) |
May 02, 2017 | 158.53 | 158.90 | 157.14 | 157.63 | 417,566 | -0.75(-0.48%) |
May 01, 2017 | 157.88 | 158.71 | 157.10 | 158.39 | 737,831 | +1.05(+0.67%) |
Apr 28, 2017 | 159.09 | 159.50 | 157.26 | 157.34 | 788,137 | -1.75(-1.10%) |
Apr 27, 2017 | 158.94 | 159.62 | 158.63 | 159.09 | 370,466 | +0.58(+0.37%) |
Apr 26, 2017 | 157.81 | 159.26 | 157.58 | 158.50 | 909,196 | +0.61(+0.39%) |
Apr 25, 2017 | 157.61 | 158.52 | 157.61 | 157.89 | 840,563 | +1.57(+1.00%) |
Apr 24, 2017 | 156.35 | 156.67 | 155.73 | 156.32 | 372,697 | +1.99(+1.29%) |
Apr 21, 2017 | 154.53 | 154.87 | 153.90 | 154.34 | 304,888 | -0.58(-0.38%) |
Apr 20, 2017 | 153.78 | 155.10 | 153.44 | 154.92 | 833,706 | +1.82(+1.19%) |
Apr 19, 2017 | 152.62 | 154.23 | 152.62 | 153.10 | 818,000 | +0.94(+0.62%) |
Apr 18, 2017 | 151.51 | 152.26 | 150.98 | 152.16 | 248,527 | +0.13(+0.09%) |
Apr 17, 2017 | 150.82 | 152.12 | 150.46 | 152.03 | 299,764 | +1.66(+1.11%) |
Apr 13, 2017 | 151.41 | 151.99 | 150.34 | 150.36 | 469,377 | -1.11(-0.73%) |
Apr 12, 2017 | 153.06 | 153.44 | 151.35 | 151.47 | 316,837 | -1.78(-1.16%) |
Apr 11, 2017 | 151.71 | 153.27 | 151.35 | 153.25 | 422,068 | +0.98(+0.65%) |
Apr 10, 2017 | 152.12 | 153.47 | 151.40 | 152.26 | 377,131 | +0.37(+0.24%) |
Apr 07, 2017 | 151.46 | 152.40 | 150.98 | 151.89 | 441,320 | +0.08(+0.05%) |
Apr 06, 2017 | 150.86 | 151.87 | 150.10 | 151.82 | 694,133 | +1.19(+0.79%) |
Apr 05, 2017 | 153.37 | 153.88 | 150.43 | 150.62 | 746,266 | -1.70(-1.12%) |
Apr 04, 2017 | 152.58 | 153.34 | 151.73 | 152.32 | 472,737 | -0.42(-0.28%) |
Apr 03, 2017 | 154.93 | 155.15 | 152.47 | 152.74 | 908,492 | -1.68(-1.09%) |
Mar 31, 2017 | 154.13 | 155.06 | 153.69 | 154.42 | 409,742 | +0.44(+0.29%) |
Mar 30, 2017 | 153.58 | 154.12 | 153.24 | 153.99 | 402,289 | +0.53(+0.34%) |
Mar 29, 2017 | 152.66 | 153.71 | 152.47 | 153.46 | 380,691 | +0.66(+0.43%) |
Mar 28, 2017 | 151.62 | 152.98 | 151.32 | 152.80 | 396,289 | +0.68(+0.45%) |
Mar 27, 2017 | 149.66 | 152.45 | 149.37 | 152.12 | 572,036 | +0.60(+0.40%) |
Mar 24, 2017 | 151.69 | 152.44 | 150.84 | 151.52 | 262,292 | +0.35(+0.23%) |
Mar 23, 2017 | 150.69 | 152.10 | 150.11 | 151.17 | 487,853 | +0.62(+0.41%) |
Mar 22, 2017 | 150.13 | 150.81 | 149.30 | 150.55 | 770,290 | +0.24(+0.16%) |
Mar 21, 2017 | 155.35 | 155.35 | 150.24 | 150.32 | 1,016,597 | -4.01(-2.60%) |
Mar 20, 2017 | 154.67 | 155.26 | 153.86 | 154.32 | 576,332 | -0.35(-0.22%) |
Mar 17, 2017 | 154.48 | 155.05 | 153.63 | 154.67 | 1,025,060 | +0.41(+0.27%) |
Mar 16, 2017 | 154.73 | 154.85 | 153.87 | 154.26 | 356,520 | +0.08(+0.05%) |
Mar 15, 2017 | 152.38 | 154.57 | 152.12 | 154.19 | 517,125 | +2.45(+1.61%) |
Mar 14, 2017 | 152.11 | 152.11 | 150.82 | 151.74 | 458,075 | -0.94(-0.61%) |
Mar 13, 2017 | 152.05 | 152.97 | 151.93 | 152.67 | 430,579 | +0.41(+0.27%) |
Mar 10, 2017 | 152.29 | 152.36 | 151.03 | 152.26 | 1,145,080 | +0.99(+0.66%) |
Mar 09, 2017 | 151.61 | 152.16 | 150.54 | 151.27 | 436,134 | -0.29(-0.19%) |
Mar 08, 2017 | 152.57 | 153.03 | 151.49 | 151.56 | 359,077 | -0.49(-0.32%) |
Mar 07, 2017 | 152.57 | 153.00 | 151.82 | 152.04 | 1,223,162 | -1.01(-0.66%) |
Mar 06, 2017 | 153.23 | 153.42 | 152.32 | 153.05 | 866,566 | -1.05(-0.68%) |
Mar 03, 2017 | 154.22 | 154.85 | 153.30 | 154.10 | 638,251 | -0.09(-0.06%) |
Mar 02, 2017 | 155.43 | 155.59 | 154.02 | 154.20 | 1,027,693 | -1.23(-0.79%) |
Mar 01, 2017 | 154.68 | 155.86 | 154.30 | 155.43 | 758,213 | +2.66(+1.74%) |
Feb 28, 2017 | 154.41 | 154.59 | 152.66 | 152.77 | 537,540 | -2.34(-1.51%) |
Feb 27, 2017 | 153.14 | 155.15 | 152.89 | 155.10 | 477,489 | +1.80(+1.18%) |
Feb 24, 2017 | 151.78 | 153.33 | 151.15 | 153.30 | 541,907 | +0.33(+0.22%) |
Feb 23, 2017 | 154.61 | 154.62 | 151.94 | 152.97 | 1,116,668 | -1.29(-0.83%) |
Feb 22, 2017 | 154.75 | 154.94 | 153.89 | 154.25 | 283,318 | -0.76(-0.49%) |
Feb 21, 2017 | 154.37 | 155.23 | 154.25 | 155.02 | 294,609 | +0.96(+0.63%) |
Feb 17, 2017 | 154.05 | 154.05 | 154.05 | 0 | +0.40(+0.26%) | |
Feb 16, 2017 | 154.17 | 154.52 | 152.63 | 153.65 | 628,455 | -0.58(-0.38%) |
Feb 15, 2017 | 152.55 | 154.45 | 152.33 | 154.23 | 404,656 | +1.14(+0.75%) |
Feb 14, 2017 | 152.32 | 153.22 | 151.88 | 153.09 | 388,560 | +0.34(+0.22%) |
Feb 13, 2017 | 153.60 | 153.83 | 152.52 | 152.75 | 761,749 | +0.14(+0.09%) |
Feb 10, 2017 | 152.37 | 153.12 | 151.82 | 152.60 | 1,205,522 | +1.06(+0.70%) |
Feb 09, 2017 | 149.61 | 151.93 | 149.57 | 151.55 | 1,405,421 | +2.24(+1.50%) |
Feb 08, 2017 | 149.45 | 147.88 | 149.31 | 693,510 | +0.13(+0.09%) | |
Feb 07, 2017 | 149.72 | 150.35 | 148.70 | 149.17 | 579,169 | -0.46(-0.31%) |
Feb 06, 2017 | 150.35 | 150.59 | 149.14 | 149.63 | 362,019 | -1.12(-0.74%) |
Feb 03, 2017 | 149.94 | 150.80 | 149.34 | 150.75 | 439,987 | +2.22(+1.50%) |
Feb 02, 2017 | 149.08 | 149.53 | 147.99 | 148.52 | 500,007 | -0.54(-0.36%) |
Feb 01, 2017 | 150.05 | 150.61 | 148.49 | 149.07 | 958,400 | +0.12(+0.08%) |
Jan 31, 2017 | 147.33 | 149.39 | 147.08 | 148.94 | 1,466,977 | +1.25(+0.85%) |
Jan 30, 2017 | 148.40 | 148.48 | 146.49 | 147.69 | 678,580 | -1.77(-1.19%) |
Jan 27, 2017 | 149.82 | 150.26 | 148.83 | 149.47 | 506,225 | -0.35(-0.23%) |
Jan 26, 2017 | 150.82 | 150.89 | 149.55 | 149.82 | 1,525,665 | -0.90(-0.59%) |
Jan 25, 2017 | 150.34 | 151.01 | 150.34 | 150.72 | 1,536,027 | +1.50(+1.00%) |
Jan 24, 2017 | 147.63 | 149.53 | 147.34 | 149.22 | 408,283 | +2.09(+1.42%) |
Jan 23, 2017 | 147.51 | 148.02 | 146.37 | 147.13 | 468,847 | -0.57(-0.39%) |
Jan 20, 2017 | 147.43 | 148.22 | 147.19 | 147.70 | 679,816 | +0.65(+0.44%) |
Jan 19, 2017 | 148.65 | 149.02 | 146.59 | 147.06 | 702,821 | -1.30(-0.87%) |
Jan 18, 2017 | 148.43 | 148.45 | 147.51 | 148.35 | 321,051 | +0.55(+0.37%) |
Jan 17, 2017 | 149.42 | 149.42 | 147.50 | 147.80 | 527,417 | -2.28(-1.52%) |
Jan 13, 2017 | 150.08 | 150.08 | 150.08 | 0 | +1.36(+0.92%) | |
Jan 12, 2017 | 149.37 | 149.37 | 146.74 | 148.71 | 461,910 | -0.65(-0.43%) |
Jan 11, 2017 | 149.78 | 150.11 | 148.36 | 149.36 | 953,322 | -0.09(-0.06%) |
Jan 10, 2017 | 148.28 | 149.65 | 148.15 | 149.45 | 470,374 | +1.21(+0.82%) |
Jan 09, 2017 | 148.32 | 149.19 | 147.73 | 148.24 | 589,062 | -0.09(-0.06%) |
Jan 06, 2017 | 149.23 | 149.39 | 148.29 | 148.32 | 1,199,461 | -0.49(-0.33%) |
Jan 05, 2017 | 149.90 | 150.14 | 147.97 | 148.81 | 1,103,293 | -1.29(-0.86%) |
Jan 04, 2017 | 147.96 | 150.26 | 147.96 | 150.10 | 493,856 | +2.69(+1.82%) |
Jan 03, 2017 | 148.54 | 148.85 | 146.33 | 147.41 | 1,027,311 | +0.66(+0.45%) |
Dec 30, 2016 | 146.75 | 146.75 | 146.75 | 0 | -0.65(-0.44%) | |
Dec 29, 2016 | 147.26 | 148.20 | 146.66 | 147.40 | 691,707 | +0.30(+0.20%) |
Dec 28, 2016 | 149.10 | 149.36 | 146.86 | 147.10 | 1,354,209 | -1.89(-1.27%) |
Dec 27, 2016 | 148.50 | 149.82 | 148.45 | 148.99 | 1,076,619 | +0.68(+0.46%) |
Dec 23, 2016 | 148.31 | 148.31 | 148.31 | 0 | +1.21(+0.82%) | |
Dec 22, 2016 | 148.93 | 149.10 | 146.73 | 147.10 | 601,883 | -1.69(-1.14%) |
Dec 21, 2016 | 149.69 | 150.09 | 148.73 | 148.79 | 480,743 | -0.89(-0.60%) |
Dec 20, 2016 | 149.22 | 150.19 | 148.91 | 149.69 | 999,852 | +0.87(+0.58%) |
Dec 19, 2016 | 148.14 | 149.50 | 148.14 | 148.82 | 951,228 | +0.76(+0.51%) |
Dec 16, 2016 | 148.59 | 149.71 | 147.78 | 148.06 | 719,857 | -0.22(-0.15%) |
Dec 15, 2016 | 147.44 | 149.32 | 147.08 | 148.28 | 712,246 | +1.17(+0.79%) |
Dec 14, 2016 | 148.37 | 149.50 | 146.80 | 147.11 | 1,004,114 | -1.71(-1.15%) |
Dec 13, 2016 | 149.61 | 150.17 | 148.43 | 148.82 | 1,073,764 | +0.09(+0.06%) |
Dec 12, 2016 | 149.73 | 150.28 | 148.28 | 148.74 | 1,270,175 | -1.60(-1.06%) |
Dec 09, 2016 | 150.86 | 151.46 | 149.94 | 150.33 | 817,156 | -0.06(-0.04%) |
Dec 08, 2016 | 148.62 | 150.46 | 147.84 | 150.39 | 772,145 | +2.25(+1.52%) |
Dec 07, 2016 | 146.93 | 148.49 | 146.19 | 148.14 | 856,257 | +1.10(+0.75%) |
Dec 06, 2016 | 145.91 | 147.35 | 144.92 | 147.03 | 1,642,443 | +1.54(+1.06%) |
Dec 05, 2016 | 144.33 | 145.66 | 144.22 | 145.50 | 1,085,124 | +2.44(+1.71%) |
Dec 02, 2016 | 143.04 | 143.68 | 142.52 | 143.05 | 879,798 | +0.14(+0.10%) |
Dec 01, 2016 | 145.28 | 145.59 | 142.33 | 142.91 | 1,702,299 | -1.81(-1.25%) |
Nov 30, 2016 | 146.85 | 146.85 | 144.60 | 144.72 | 1,196,565 | -1.53(-1.05%) |
Nov 29, 2016 | 146.62 | 147.15 | 146.07 | 146.25 | 2,046,613 | -0.15(-0.10%) |
Nov 28, 2016 | 148.56 | 148.65 | 146.18 | 146.40 | 772,791 | -2.24(-1.51%) |
Nov 25, 2016 | 148.25 | 148.64 | 147.86 | 148.64 | 255,012 | +0.69(+0.46%) |
Nov 23, 2016 | 147.96 | 147.96 | 147.96 | 0 | +1.03(+0.70%) | |
Nov 22, 2016 | 146.73 | 147.04 | 145.77 | 146.93 | 603,448 | +0.76(+0.52%) |
Nov 21, 2016 | 146.00 | 146.72 | 145.11 | 146.17 | 633,127 | +0.71(+0.49%) |
Nov 18, 2016 | 145.44 | 145.66 | 144.82 | 145.46 | 481,274 | +0.54(+0.37%) |
Nov 17, 2016 | 144.33 | 145.36 | 144.02 | 144.92 | 683,160 | +1.02(+0.71%) |
Nov 16, 2016 | 143.45 | 144.53 | 143.42 | 143.90 | 795,205 | -0.13(-0.09%) |
Nov 15, 2016 | 143.44 | 144.37 | 142.91 | 144.03 | 587,748 | +0.31(+0.22%) |
Nov 14, 2016 | 143.77 | 144.77 | 142.80 | 143.72 | 1,101,493 | +1.58(+1.11%) |
Nov 11, 2016 | 139.59 | 142.47 | 139.01 | 142.14 | 2,176,911 | +3.22(+2.32%) |
Nov 10, 2016 | 139.11 | 140.32 | 136.87 | 138.92 | 1,679,504 | +1.71(+1.25%) |
Nov 09, 2016 | 132.28 | 137.41 | 132.16 | 137.21 | 1,356,012 | +4.06(+3.05%) |
Nov 08, 2016 | 132.46 | 133.87 | 131.80 | 133.15 | 701,083 | +0.50(+0.38%) |
Nov 07, 2016 | 131.82 | 133.09 | 131.78 | 132.65 | 894,342 | +3.14(+2.42%) |
Nov 04, 2016 | 128.78 | 130.90 | 128.72 | 129.51 | 553,381 | +1.04(+0.81%) |
Nov 03, 2016 | 130.08 | 130.25 | 128.28 | 128.48 | 1,173,185 | -1.04(-0.80%) |
Nov 02, 2016 | 131.08 | 131.26 | 129.38 | 129.51 | 1,441,145 | -1.84(-1.40%) |
Nov 01, 2016 | 133.03 | 133.03 | 130.47 | 131.36 | 1,499,649 | -1.54(-1.16%) |
Oct 31, 2016 | 132.72 | 133.08 | 132.16 | 132.90 | 1,441,792 | +0.44(+0.33%) |
Oct 28, 2016 | 132.50 | 133.58 | 132.07 | 132.46 | 952,495 | -0.20(-0.15%) |
Oct 27, 2016 | 134.95 | 134.95 | 132.35 | 132.66 | 785,238 | -1.87(-1.39%) |
Oct 26, 2016 | 135.33 | 136.00 | 134.17 | 134.53 | 774,393 | -1.61(-1.18%) |
Oct 25, 2016 | 137.55 | 137.58 | 135.97 | 136.14 | 613,253 | -1.43(-1.04%) |
Oct 24, 2016 | 137.70 | 138.32 | 137.21 | 137.56 | 349,595 | +0.91(+0.67%) |
Oct 21, 2016 | 135.54 | 136.97 | 135.52 | 136.65 | 363,310 | +0.06(+0.04%) |
Oct 20, 2016 | 136.64 | 137.03 | 135.80 | 136.59 | 605,033 | -0.37(-0.27%) |
Oct 19, 2016 | 136.85 | 137.51 | 135.97 | 136.96 | 438,491 | +0.28(+0.21%) |
Oct 18, 2016 | 137.38 | 137.55 | 136.57 | 136.68 | 376,138 | +0.65(+0.47%) |
Oct 17, 2016 | 136.32 | 136.73 | 135.93 | 136.03 | 596,406 | -0.28(-0.21%) |
Oct 14, 2016 | 137.50 | 138.10 | 136.26 | 136.32 | 762,534 | -0.82(-0.60%) |
Oct 13, 2016 | 137.10 | 137.67 | 136.13 | 137.13 | 397,901 | -1.02(-0.74%) |
Oct 12, 2016 | 138.58 | 139.03 | 137.94 | 138.15 | 945,514 | -0.38(-0.27%) |
Oct 11, 2016 | 141.23 | 141.50 | 137.87 | 138.53 | 786,906 | -3.04(-2.15%) |
Oct 10, 2016 | 140.93 | 142.12 | 140.80 | 141.57 | 567,690 | +1.63(+1.17%) |
Oct 07, 2016 | 141.14 | 141.56 | 139.20 | 139.94 | 448,654 | -1.21(-0.86%) |
Oct 06, 2016 | 140.94 | 141.34 | 139.97 | 141.14 | 378,377 | -0.13(-0.09%) |
Oct 05, 2016 | 140.97 | 142.14 | 140.97 | 141.28 | 469,290 | +0.71(+0.51%) |
Oct 04, 2016 | 141.51 | 141.77 | 139.97 | 140.56 | 756,240 | -0.60(-0.42%) |