Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 203.62 | 205.01 | 202.99 | 204.96 | 388,675 | +0.79(+0.39%) |
Sep 28, 2017 | 201.67 | 204.34 | 201.27 | 204.17 | 395,571 | +2.73(+1.35%) |
Sep 27, 2017 | 201.24 | 201.44 | 426,063 | -2.80(-1.37%) | ||
Sep 26, 2017 | 204.97 | 205.87 | 204.06 | 204.24 | 358,784 | -0.53(-0.26%) |
Sep 25, 2017 | 205.13 | 206.02 | 204.10 | 204.77 | 662,678 | +0.46(+0.22%) |
Sep 22, 2017 | 204.91 | 205.97 | 203.69 | 204.31 | 490,605 | -0.22(-0.11%) |
Sep 21, 2017 | 205.34 | 205.86 | 204.38 | 204.53 | 430,141 | -0.69(-0.34%) |
Sep 20, 2017 | 206.47 | 207.38 | 204.52 | 205.22 | 523,395 | -1.03(-0.50%) |
Sep 19, 2017 | 208.56 | 209.19 | 206.01 | 206.24 | 620,593 | -2.21(-1.06%) |
Sep 18, 2017 | 210.10 | 210.73 | 208.12 | 208.45 | 555,912 | -1.46(-0.70%) |
Sep 15, 2017 | 210.07 | 211.39 | 209.01 | 209.91 | 702,054 | -0.14(-0.06%) |
Sep 14, 2017 | 209.13 | 210.15 | 207.96 | 210.05 | 505,433 | +0.78(+0.38%) |
Sep 13, 2017 | 211.98 | 212.01 | 208.83 | 209.26 | 479,326 | -2.73(-1.29%) |
Sep 12, 2017 | 215.49 | 216.11 | 211.18 | 212.00 | 449,598 | -3.85(-1.78%) |
Sep 11, 2017 | 213.94 | 216.36 | 213.60 | 215.84 | 306,388 | +2.25(+1.05%) |
Sep 08, 2017 | 212.95 | 215.29 | 212.89 | 213.59 | 375,184 | +0.42(+0.20%) |
Sep 07, 2017 | 210.77 | 213.34 | 210.43 | 213.17 | 431,556 | +2.63(+1.25%) |
Sep 06, 2017 | 213.84 | 214.32 | 210.51 | 210.54 | 532,219 | -2.66(-1.25%) |
Sep 05, 2017 | 213.19 | 213.99 | 211.28 | 213.20 | 397,045 | +0.26(+0.12%) |
Sep 01, 2017 | 214.00 | 214.98 | 212.55 | 212.94 | 344,073 | -0.16(-0.08%) |
Aug 31, 2017 | 213.74 | 214.86 | 212.77 | 213.10 | 534,298 | -0.30(-0.14%) |
Aug 30, 2017 | 211.71 | 213.41 | 210.72 | 213.41 | 251,405 | +1.37(+0.65%) |
Aug 29, 2017 | 213.17 | 214.59 | 211.73 | 212.04 | 275,481 | -1.15(-0.54%) |
Aug 28, 2017 | 213.02 | 213.40 | 211.14 | 213.18 | 295,205 | +0.34(+0.16%) |
Aug 25, 2017 | 213.54 | 214.32 | 212.84 | 212.84 | 283,221 | -0.61(-0.29%) |
Aug 24, 2017 | 214.41 | 215.20 | 213.32 | 213.45 | 494,900 | -0.60(-0.28%) |
Aug 23, 2017 | 212.35 | 214.88 | 212.12 | 214.06 | 314,540 | +1.55(+0.73%) |
Aug 22, 2017 | 211.96 | 213.13 | 210.32 | 212.51 | 359,945 | +0.83(+0.39%) |
Aug 21, 2017 | 209.10 | 212.26 | 208.62 | 211.68 | 272,364 | +2.76(+1.32%) |
Aug 18, 2017 | 210.06 | 210.63 | 208.68 | 208.93 | 837,004 | -1.48(-0.70%) |
Aug 17, 2017 | 209.87 | 212.27 | 209.56 | 210.41 | 465,974 | -0.07(-0.03%) |
Aug 16, 2017 | 213.17 | 214.94 | 210.05 | 210.48 | 422,321 | -1.91(-0.90%) |
Aug 15, 2017 | 210.95 | 212.64 | 209.46 | 212.39 | 555,266 | +1.30(+0.61%) |
Aug 14, 2017 | 208.83 | 211.40 | 208.83 | 211.09 | 425,436 | +3.46(+1.67%) |
Aug 11, 2017 | 210.99 | 211.07 | 207.40 | 207.63 | 269,737 | -2.72(-1.29%) |
Aug 10, 2017 | 211.50 | 211.81 | 210.20 | 210.34 | 366,441 | -1.71(-0.80%) |
Aug 09, 2017 | 210.74 | 212.51 | 210.11 | 212.05 | 492,068 | +1.58(+0.75%) |
Aug 08, 2017 | 209.30 | 210.58 | 209.10 | 210.47 | 492,118 | +0.95(+0.45%) |
Aug 07, 2017 | 209.85 | 210.82 | 208.57 | 209.53 | 402,760 | -0.39(-0.19%) |
Aug 04, 2017 | 210.64 | 212.67 | 209.82 | 209.92 | 311,622 | -1.02(-0.48%) |
Aug 03, 2017 | 210.85 | 212.91 | 209.19 | 210.94 | 405,391 | -0.15(-0.07%) |
Aug 02, 2017 | 210.03 | 211.61 | 208.74 | 211.09 | 370,516 | +0.21(+0.10%) |
Aug 01, 2017 | 210.85 | 212.04 | 209.54 | 210.88 | 482,550 | +1.20(+0.57%) |
Jul 31, 2017 | 211.14 | 211.91 | 208.72 | 209.68 | 839,036 | -2.37(-1.12%) |
Jul 28, 2017 | 211.25 | 213.13 | 209.53 | 212.05 | 551,627 | +0.50(+0.23%) |
Jul 27, 2017 | 213.17 | 213.78 | 210.38 | 211.56 | 411,101 | -2.48(-1.16%) |
Jul 26, 2017 | 209.87 | 215.19 | 208.21 | 214.04 | 407,695 | +4.56(+2.18%) |
Jul 25, 2017 | 211.01 | 211.47 | 207.99 | 209.48 | 407,174 | -1.05(-0.50%) |
Jul 24, 2017 | 212.24 | 213.23 | 210.33 | 210.53 | 423,604 | -1.67(-0.79%) |
Jul 21, 2017 | 211.39 | 212.46 | 211.16 | 212.20 | 290,303 | +0.55(+0.26%) |
Jul 20, 2017 | 211.30 | 213.17 | 210.70 | 211.66 | 321,871 | +0.54(+0.26%) |
Jul 19, 2017 | 207.76 | 211.16 | 206.51 | 211.11 | 423,624 | +3.75(+1.81%) |
Jul 18, 2017 | 206.35 | 207.63 | 204.93 | 207.37 | 349,274 | +0.81(+0.39%) |
Jul 17, 2017 | 203.08 | 206.68 | 202.40 | 206.56 | 329,889 | +3.43(+1.69%) |
Jul 14, 2017 | 203.16 | 204.10 | 201.38 | 203.13 | 435,346 | +1.01(+0.50%) |
Jul 13, 2017 | 203.57 | 204.64 | 202.02 | 202.12 | 311,715 | -1.39(-0.68%) |
Jul 12, 2017 | 203.34 | 204.42 | 202.72 | 203.51 | 449,653 | +1.82(+0.90%) |
Jul 11, 2017 | 203.08 | 203.87 | 200.59 | 201.69 | 438,988 | -1.09(-0.54%) |
Jul 10, 2017 | 205.16 | 205.59 | 202.53 | 202.78 | 376,612 | -2.12(-1.04%) |
Jul 07, 2017 | 203.98 | 205.84 | 203.87 | 204.91 | 403,112 | +1.37(+0.67%) |
Jul 06, 2017 | 207.59 | 207.72 | 203.21 | 203.53 | 373,952 | -4.56(-2.19%) |
Jul 05, 2017 | 209.33 | 210.83 | 207.20 | 208.09 | 475,601 | -1.22(-0.58%) |
Jul 03, 2017 | 207.04 | 209.52 | 206.19 | 209.31 | 270,353 | +3.18(+1.54%) |
Jun 30, 2017 | 208.57 | 210.45 | 206.04 | 206.13 | 507,011 | -2.33(-1.12%) |
Jun 29, 2017 | 207.69 | 208.90 | 206.31 | 208.46 | 352,626 | -0.05(-0.02%) |
Jun 28, 2017 | 208.15 | 208.96 | 207.38 | 208.51 | 316,447 | +1.18(+0.57%) |
Jun 27, 2017 | 210.61 | 211.61 | 207.15 | 207.33 | 399,805 | -3.96(-1.88%) |
Jun 26, 2017 | 211.69 | 212.47 | 210.57 | 211.30 | 275,429 | -0.23(-0.11%) |
Jun 23, 2017 | 210.25 | 211.97 | 209.94 | 211.53 | 984,959 | +1.48(+0.71%) |
Jun 22, 2017 | 211.85 | 212.04 | 209.43 | 210.05 | 375,053 | -2.04(-0.96%) |
Jun 21, 2017 | 212.63 | 212.72 | 210.26 | 212.08 | 399,124 | -0.50(-0.24%) |
Jun 20, 2017 | 213.53 | 214.06 | 210.34 | 212.59 | 315,886 | -1.01(-0.47%) |
Jun 19, 2017 | 212.32 | 213.72 | 211.42 | 213.60 | 353,187 | +1.66(+0.78%) |
Jun 16, 2017 | 210.41 | 212.04 | 209.94 | 211.93 | 647,292 | +2.01(+0.96%) |
Jun 15, 2017 | 208.89 | 210.82 | 208.48 | 209.92 | 394,971 | +1.00(+0.48%) |
Jun 14, 2017 | 209.31 | 210.71 | 208.20 | 208.92 | 424,537 | +0.16(+0.08%) |
Jun 13, 2017 | 209.12 | 209.85 | 207.01 | 208.76 | 288,665 | -0.26(-0.13%) |
Jun 12, 2017 | 209.31 | 210.89 | 208.41 | 209.02 | 493,422 | -2.86(-1.35%) |
Jun 09, 2017 | 211.38 | 212.26 | 210.44 | 211.88 | 268,697 | +0.44(+0.21%) |
Jun 08, 2017 | 211.55 | 207.87 | 211.44 | 345,885 | +1.67(+0.80%) | |
Jun 07, 2017 | 209.43 | 210.50 | 208.67 | 209.77 | 343,255 | +0.70(+0.33%) |
Jun 06, 2017 | 210.87 | 212.16 | 208.79 | 209.07 | 342,203 | -2.73(-1.29%) |
Jun 05, 2017 | 208.87 | 211.84 | 207.79 | 211.80 | 356,224 | +2.78(+1.33%) |
Jun 02, 2017 | 206.54 | 209.50 | 205.04 | 209.01 | 552,579 | +3.29(+1.60%) |
Jun 01, 2017 | 204.38 | 205.80 | 202.81 | 205.72 | 443,761 | +1.25(+0.61%) |
May 31, 2017 | 203.74 | 204.82 | 203.07 | 204.47 | 656,214 | +1.38(+0.68%) |
May 30, 2017 | 203.94 | 204.31 | 202.34 | 203.09 | 300,356 | -0.88(-0.43%) |
May 26, 2017 | 203.81 | 204.55 | 203.06 | 203.97 | 257,925 | +0.01(+0.00%) |
May 25, 2017 | 205.18 | 205.41 | 202.29 | 203.97 | 412,991 | -0.43(-0.21%) |
May 24, 2017 | 201.00 | 204.71 | 200.69 | 204.40 | 573,217 | +3.90(+1.95%) |
May 23, 2017 | 202.53 | 202.53 | 200.32 | 200.50 | 554,791 | -2.12(-1.04%) |
May 22, 2017 | 202.66 | 204.83 | 201.60 | 202.61 | 469,266 | +0.03(+0.02%) |
May 19, 2017 | 203.93 | 203.93 | 201.91 | 202.58 | 516,062 | -1.06(-0.52%) |
May 18, 2017 | 200.31 | 204.58 | 200.18 | 203.64 | 422,243 | +1.70(+0.84%) |
May 17, 2017 | 202.74 | 205.34 | 201.47 | 201.94 | 518,219 | -0.47(-0.23%) |
May 16, 2017 | 201.60 | 203.23 | 200.87 | 202.41 | 449,899 | +0.32(+0.16%) |
May 15, 2017 | 200.80 | 202.53 | 200.50 | 202.09 | 450,643 | +1.00(+0.50%) |
May 12, 2017 | 200.16 | 201.46 | 199.72 | 201.09 | 447,092 | +1.07(+0.53%) |
May 11, 2017 | 199.00 | 201.04 | 197.78 | 200.02 | 423,390 | +0.02(+0.01%) |
May 10, 2017 | 199.25 | 200.85 | 198.77 | 200.00 | 442,042 | +0.69(+0.35%) |
May 09, 2017 | 198.70 | 199.37 | 197.26 | 199.30 | 436,981 | +0.45(+0.23%) |
May 08, 2017 | 200.00 | 200.00 | 197.63 | 198.85 | 521,375 | -0.41(-0.20%) |
May 05, 2017 | 199.76 | 200.53 | 198.39 | 199.25 | 445,685 | -0.09(-0.05%) |
May 04, 2017 | 196.47 | 200.07 | 194.82 | 199.35 | 729,699 | +2.35(+1.19%) |
May 03, 2017 | 198.51 | 198.51 | 195.56 | 197.00 | 648,335 | -0.80(-0.41%) |
May 02, 2017 | 197.43 | 198.88 | 196.61 | 197.81 | 424,060 | +0.45(+0.23%) |
May 01, 2017 | 196.65 | 198.37 | 195.04 | 197.35 | 708,752 | +2.79(+1.44%) |
Apr 28, 2017 | 193.55 | 196.18 | 189.87 | 194.56 | 1,093,743 | +2.41(+1.25%) |
Apr 27, 2017 | 193.56 | 190.48 | 192.15 | 629,067 | +0.33(+0.17%) | |
Apr 26, 2017 | 189.69 | 192.78 | 188.36 | 191.82 | 762,405 | +2.09(+1.10%) |
Apr 25, 2017 | 187.33 | 189.85 | 185.24 | 189.73 | 564,765 | +3.30(+1.77%) |
Apr 24, 2017 | 188.54 | 189.37 | 183.42 | 186.43 | 425,607 | -0.99(-0.53%) |
Apr 21, 2017 | 186.74 | 187.99 | 186.74 | 187.41 | 298,495 | +0.34(+0.18%) |
Apr 20, 2017 | 187.62 | 187.67 | 186.10 | 187.07 | 318,481 | -0.13(-0.07%) |
Apr 19, 2017 | 188.00 | 188.99 | 186.86 | 187.20 | 413,129 | -1.37(-0.73%) |
Apr 18, 2017 | 187.32 | 189.40 | 187.32 | 188.57 | 432,003 | +0.68(+0.36%) |
Apr 17, 2017 | 186.63 | 187.89 | 186.43 | 187.89 | 389,573 | +2.00(+1.08%) |
Apr 13, 2017 | 186.90 | 187.18 | 185.57 | 185.88 | 450,256 | -0.94(-0.50%) |
Apr 12, 2017 | 188.54 | 189.21 | 186.62 | 186.82 | 626,179 | -1.62(-0.86%) |
Apr 11, 2017 | 187.40 | 189.19 | 187.01 | 188.45 | 343,388 | +1.21(+0.65%) |
Apr 10, 2017 | 185.73 | 187.47 | 184.85 | 187.24 | 272,488 | +1.47(+0.79%) |
Apr 07, 2017 | 184.99 | 186.21 | 184.73 | 185.76 | 269,977 | +0.95(+0.51%) |
Apr 06, 2017 | 183.76 | 185.33 | 182.82 | 184.82 | 372,868 | +0.68(+0.37%) |
Apr 05, 2017 | 183.66 | 185.13 | 182.46 | 184.13 | 433,855 | +0.32(+0.17%) |
Apr 04, 2017 | 183.66 | 185.91 | 182.36 | 183.82 | 431,030 | +0.08(+0.04%) |
Apr 03, 2017 | 184.34 | 184.45 | 183.05 | 183.74 | 384,322 | -0.53(-0.28%) |
Mar 31, 2017 | 184.66 | 186.06 | 183.76 | 184.26 | 581,633 | -0.83(-0.45%) |
Mar 30, 2017 | 184.60 | 185.73 | 182.84 | 185.09 | 232,933 | +0.45(+0.25%) |
Mar 29, 2017 | 183.69 | 185.41 | 183.07 | 184.63 | 316,731 | +0.60(+0.32%) |
Mar 28, 2017 | 184.54 | 184.81 | 181.66 | 184.04 | 387,000 | -0.36(-0.20%) |
Mar 27, 2017 | 186.82 | 187.47 | 183.74 | 184.40 | 292,950 | -2.52(-1.35%) |
Mar 24, 2017 | 187.48 | 188.44 | 186.68 | 186.92 | 374,436 | -0.09(-0.05%) |
Mar 23, 2017 | 185.59 | 187.99 | 185.59 | 187.02 | 485,547 | +1.15(+0.62%) |
Mar 22, 2017 | 185.62 | 186.05 | 183.11 | 185.86 | 456,144 | +1.35(+0.73%) |
Mar 21, 2017 | 184.66 | 185.78 | 183.56 | 184.51 | 532,611 | +0.39(+0.21%) |
Mar 20, 2017 | 184.16 | 185.08 | 183.34 | 184.12 | 268,086 | -0.03(-0.02%) |
Mar 17, 2017 | 184.38 | 186.32 | 183.26 | 184.16 | 938,401 | +0.15(+0.08%) |
Mar 16, 2017 | 182.78 | 185.06 | 182.56 | 184.01 | 435,186 | +0.66(+0.36%) |
Mar 15, 2017 | 178.08 | 184.32 | 178.08 | 183.35 | 533,697 | +5.54(+3.12%) |
Mar 14, 2017 | 177.16 | 179.01 | 175.79 | 177.81 | 289,591 | +0.84(+0.48%) |
Mar 13, 2017 | 177.31 | 179.43 | 176.79 | 176.96 | 403,995 | -0.17(-0.09%) |
Mar 10, 2017 | 178.45 | 181.44 | 175.82 | 177.13 | 498,131 | -1.33(-0.74%) |
Mar 09, 2017 | 182.39 | 183.30 | 178.41 | 178.45 | 564,580 | -3.70(-2.03%) |
Mar 08, 2017 | 184.47 | 184.78 | 181.87 | 182.15 | 484,645 | -2.44(-1.32%) |
Mar 07, 2017 | 183.12 | 184.62 | 182.40 | 184.59 | 362,999 | +1.80(+0.99%) |
Mar 06, 2017 | 181.80 | 183.67 | 181.21 | 182.79 | 397,259 | +0.69(+0.38%) |
Mar 03, 2017 | 182.59 | 183.04 | 179.85 | 182.10 | 276,075 | -0.94(-0.51%) |
Mar 02, 2017 | 183.01 | 184.43 | 182.30 | 183.04 | 422,620 | -0.69(-0.38%) |
Mar 01, 2017 | 184.25 | 185.48 | 182.71 | 183.74 | 471,430 | -1.64(-0.89%) |
Feb 28, 2017 | 185.08 | 186.34 | 184.05 | 185.38 | 401,279 | +0.30(+0.16%) |
Feb 27, 2017 | 184.24 | 185.37 | 183.48 | 185.08 | 240,266 | +1.56(+0.85%) |
Feb 24, 2017 | 183.86 | 183.98 | 182.31 | 183.53 | 359,575 | +0.61(+0.33%) |
Feb 23, 2017 | 182.33 | 184.39 | 181.73 | 182.92 | 449,905 | +1.64(+0.91%) |
Feb 22, 2017 | 183.02 | 183.47 | 180.84 | 181.27 | 337,109 | -1.16(-0.64%) |
Feb 21, 2017 | 179.98 | 183.44 | 179.55 | 182.44 | 472,706 | +2.27(+1.26%) |
Feb 17, 2017 | 180.17 | 180.17 | 180.17 | 0 | +0.17(+0.10%) | |
Feb 16, 2017 | 177.84 | 180.42 | 177.78 | 179.99 | 382,745 | +1.94(+1.09%) |
Feb 15, 2017 | 177.32 | 179.02 | 174.95 | 178.06 | 450,769 | -0.47(-0.26%) |
Feb 14, 2017 | 177.58 | 178.71 | 175.63 | 178.53 | 393,899 | -0.54(-0.30%) |
Feb 13, 2017 | 180.40 | 180.63 | 177.48 | 179.07 | 418,914 | -1.32(-0.73%) |
Feb 10, 2017 | 178.22 | 181.35 | 178.22 | 180.39 | 498,954 | +1.45(+0.81%) |
Feb 09, 2017 | 180.44 | 180.58 | 178.52 | 178.94 | 378,428 | -1.20(-0.67%) |
Feb 08, 2017 | 176.99 | 180.56 | 176.97 | 180.14 | 450,954 | +3.25(+1.83%) |
Feb 07, 2017 | 176.17 | 177.53 | 175.71 | 176.90 | 476,020 | +0.62(+0.35%) |
Feb 06, 2017 | 176.04 | 177.65 | 174.91 | 176.27 | 448,703 | +0.07(+0.04%) |
Feb 03, 2017 | 176.01 | 178.17 | 172.51 | 176.20 | 986,065 | -2.57(-1.44%) |
Feb 02, 2017 | 175.45 | 180.14 | 175.45 | 178.78 | 488,687 | +3.65(+2.08%) |
Feb 01, 2017 | 177.02 | 179.35 | 174.99 | 175.13 | 397,630 | -2.04(-1.15%) |
Jan 31, 2017 | 176.64 | 178.60 | 176.06 | 177.17 | 633,556 | +0.84(+0.48%) |
Jan 30, 2017 | 177.90 | 179.09 | 176.20 | 176.33 | 485,066 | -1.71(-0.96%) |
Jan 27, 2017 | 178.68 | 179.37 | 177.11 | 178.04 | 346,654 | +0.02(+0.01%) |
Jan 26, 2017 | 178.74 | 179.85 | 177.61 | 178.02 | 400,156 | -0.37(-0.21%) |
Jan 25, 2017 | 178.95 | 179.37 | 177.32 | 178.39 | 401,701 | -0.68(-0.38%) |
Jan 24, 2017 | 181.50 | 183.15 | 178.34 | 179.07 | 593,991 | -3.48(-1.90%) |
Jan 23, 2017 | 181.42 | 183.09 | 180.62 | 182.55 | 677,680 | +2.03(+1.12%) |
Jan 20, 2017 | 179.28 | 181.44 | 178.51 | 180.52 | 495,542 | +1.48(+0.82%) |
Jan 19, 2017 | 179.47 | 180.23 | 178.38 | 179.04 | 577,033 | -0.97(-0.54%) |
Jan 18, 2017 | 181.62 | 181.91 | 179.87 | 180.01 | 478,030 | -1.33(-0.73%) |
Jan 17, 2017 | 180.06 | 182.64 | 180.06 | 181.34 | 495,202 | +1.25(+0.69%) |
Jan 13, 2017 | 180.09 | 180.09 | 180.09 | 0 | -0.34(-0.19%) | |
Jan 12, 2017 | 179.04 | 180.65 | 177.23 | 180.43 | 489,028 | +1.23(+0.69%) |
Jan 11, 2017 | 181.83 | 182.52 | 179.12 | 179.20 | 494,344 | -2.55(-1.40%) |
Jan 10, 2017 | 181.67 | 182.69 | 180.50 | 181.75 | 560,146 | -0.50(-0.27%) |
Jan 09, 2017 | 184.80 | 185.13 | 182.11 | 182.25 | 319,602 | -2.38(-1.29%) |
Jan 06, 2017 | 183.72 | 185.44 | 182.83 | 184.62 | 364,118 | +0.77(+0.42%) |
Jan 05, 2017 | 181.42 | 183.96 | 178.81 | 183.85 | 545,896 | +1.37(+0.75%) |
Jan 04, 2017 | 181.74 | 184.08 | 179.94 | 182.48 | 513,442 | +1.41(+0.78%) |
Jan 03, 2017 | 184.67 | 184.67 | 179.59 | 181.08 | 577,135 | -2.57(-1.40%) |
Dec 30, 2016 | 183.64 | 183.64 | 183.64 | 0 | +2.35(+1.30%) | |
Dec 29, 2016 | 179.93 | 182.21 | 179.25 | 181.29 | 433,856 | +1.56(+0.87%) |
Dec 28, 2016 | 180.05 | 180.05 | 178.26 | 179.73 | 342,837 | -0.11(-0.06%) |
Dec 27, 2016 | 181.10 | 182.06 | 179.65 | 179.84 | 300,594 | -1.08(-0.60%) |
Dec 23, 2016 | 180.93 | 180.93 | 180.93 | 0 | +0.85(+0.47%) | |
Dec 22, 2016 | 177.91 | 180.47 | 176.98 | 180.08 | 607,294 | +1.58(+0.88%) |
Dec 21, 2016 | 180.25 | 181.18 | 178.09 | 178.50 | 652,603 | -1.59(-0.88%) |
Dec 20, 2016 | 179.52 | 181.66 | 178.55 | 180.09 | 591,016 | +0.49(+0.28%) |
Dec 19, 2016 | 178.60 | 181.44 | 178.31 | 179.60 | 674,999 | +1.55(+0.87%) |
Dec 16, 2016 | 175.19 | 179.20 | 175.12 | 178.05 | 1,124,351 | +4.33(+2.49%) |
Dec 15, 2016 | 172.21 | 176.03 | 171.05 | 173.72 | 626,617 | +1.34(+0.78%) |
Dec 14, 2016 | 171.88 | 174.03 | 169.98 | 172.38 | 814,576 | +0.60(+0.35%) |
Dec 13, 2016 | 172.42 | 173.33 | 170.55 | 171.77 | 438,839 | +0.05(+0.03%) |
Dec 12, 2016 | 170.99 | 173.15 | 170.66 | 171.73 | 435,084 | +0.15(+0.09%) |
Dec 09, 2016 | 172.28 | 174.46 | 170.89 | 171.58 | 376,657 | -0.37(-0.21%) |
Dec 08, 2016 | 170.08 | 173.00 | 168.74 | 171.95 | 440,137 | +1.22(+0.72%) |
Dec 07, 2016 | 168.11 | 171.03 | 167.80 | 170.72 | 524,131 | +2.74(+1.63%) |
Dec 06, 2016 | 168.06 | 169.75 | 166.93 | 167.99 | 421,239 | +0.15(+0.09%) |
Dec 05, 2016 | 168.11 | 168.78 | 166.60 | 167.84 | 440,146 | -0.41(-0.24%) |
Dec 02, 2016 | 167.49 | 170.69 | 166.78 | 168.24 | 395,760 | +1.78(+1.07%) |
Dec 01, 2016 | 168.38 | 169.25 | 165.53 | 166.46 | 462,824 | -2.89(-1.71%) |
Nov 30, 2016 | 169.21 | 170.54 | 167.22 | 169.36 | 734,423 | +0.04(+0.02%) |
Nov 29, 2016 | 168.13 | 171.48 | 167.90 | 169.32 | 401,007 | +0.40(+0.24%) |
Nov 28, 2016 | 168.24 | 171.03 | 166.92 | 168.92 | 478,324 | +1.98(+1.19%) |
Nov 25, 2016 | 165.66 | 167.66 | 165.66 | 166.93 | 189,655 | +0.97(+0.58%) |
Nov 23, 2016 | 165.97 | 165.97 | 165.97 | 0 | -2.10(-1.25%) | |
Nov 22, 2016 | 165.44 | 168.38 | 164.37 | 168.07 | 542,155 | +3.11(+1.88%) |
Nov 21, 2016 | 167.20 | 168.91 | 164.71 | 164.97 | 452,570 | -2.06(-1.24%) |
Nov 18, 2016 | 167.06 | 168.28 | 166.35 | 167.03 | 583,079 | +0.20(+0.12%) |
Nov 17, 2016 | 168.84 | 170.47 | 166.29 | 166.82 | 409,626 | -2.02(-1.19%) |
Nov 16, 2016 | 168.15 | 170.40 | 166.61 | 168.84 | 452,308 | +0.37(+0.22%) |
Nov 15, 2016 | 173.17 | 173.46 | 166.39 | 168.47 | 759,623 | -4.22(-2.44%) |
Nov 14, 2016 | 168.58 | 173.83 | 166.50 | 172.69 | 473,457 | +3.80(+2.25%) |
Nov 11, 2016 | 167.27 | 171.75 | 166.80 | 168.90 | 404,279 | +1.51(+0.90%) |
Nov 10, 2016 | 170.45 | 170.45 | 164.80 | 167.39 | 577,931 | -2.64(-1.55%) |
Nov 09, 2016 | 172.58 | 172.74 | 167.67 | 170.03 | 557,158 | -4.67(-2.67%) |
Nov 08, 2016 | 173.11 | 175.19 | 172.32 | 174.70 | 649,807 | +2.12(+1.23%) |
Nov 07, 2016 | 174.32 | 175.38 | 172.06 | 172.58 | 850,410 | -0.08(-0.05%) |
Nov 04, 2016 | 171.16 | 173.57 | 170.49 | 172.66 | 903,304 | +1.40(+0.82%) |
Nov 03, 2016 | 168.72 | 171.98 | 167.95 | 171.26 | 878,963 | +2.29(+1.36%) |
Nov 02, 2016 | 167.85 | 170.50 | 167.69 | 168.97 | 757,572 | +1.68(+1.00%) |
Nov 01, 2016 | 167.49 | 168.48 | 165.33 | 167.29 | 812,495 | -0.63(-0.37%) |
Oct 31, 2016 | 164.89 | 168.08 | 163.81 | 167.92 | 874,889 | +3.79(+2.31%) |
Oct 28, 2016 | 163.15 | 168.61 | 162.87 | 164.13 | 1,152,785 | +2.67(+1.66%) |
Oct 27, 2016 | 162.44 | 163.18 | 158.10 | 161.46 | 1,320,386 | -1.28(-0.79%) |
Oct 26, 2016 | 160.02 | 162.82 | 158.69 | 162.74 | 571,555 | +2.24(+1.40%) |
Oct 25, 2016 | 159.62 | 161.18 | 156.88 | 160.49 | 554,958 | -0.57(-0.36%) |
Oct 24, 2016 | 163.20 | 165.69 | 160.60 | 161.07 | 435,693 | -1.03(-0.64%) |
Oct 21, 2016 | 161.52 | 163.28 | 161.52 | 162.10 | 295,567 | -0.65(-0.40%) |
Oct 20, 2016 | 163.35 | 165.10 | 162.38 | 162.75 | 351,563 | -0.84(-0.51%) |
Oct 19, 2016 | 162.85 | 163.86 | 162.01 | 163.59 | 328,236 | +0.68(+0.42%) |
Oct 18, 2016 | 164.09 | 164.39 | 162.84 | 162.91 | 237,242 | +0.34(+0.21%) |
Oct 17, 2016 | 164.06 | 164.06 | 162.39 | 162.57 | 432,476 | -1.14(-0.69%) |
Oct 14, 2016 | 163.59 | 163.99 | 161.77 | 163.71 | 821,647 | +0.12(+0.07%) |
Oct 13, 2016 | 161.04 | 165.95 | 161.01 | 163.59 | 877,680 | -2.41(-1.45%) |
Oct 12, 2016 | 165.22 | 166.30 | 163.73 | 166.00 | 416,580 | +1.07(+0.65%) |
Oct 11, 2016 | 166.56 | 167.16 | 163.80 | 164.93 | 500,575 | -1.61(-0.97%) |
Oct 10, 2016 | 166.76 | 167.62 | 165.98 | 166.53 | 283,076 | +0.04(+0.02%) |
Oct 07, 2016 | 167.50 | 169.58 | 165.54 | 166.50 | 370,148 | -0.16(-0.09%) |
Oct 06, 2016 | 166.84 | 168.64 | 165.24 | 166.65 | 324,498 | -0.67(-0.40%) |
Oct 05, 2016 | 170.95 | 171.48 | 167.24 | 167.32 | 700,516 | -3.38(-1.98%) |
Oct 04, 2016 | 171.01 | 171.02 | 168.09 | 170.70 | 616,008 | -0.21(-0.12%) |