Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 197.65 | 200.81 | 196.28 | 200.29 | 310,283 | +2.99(+1.52%) |
Sep 28, 2017 | 197.56 | 198.29 | 195.90 | 197.30 | 315,675 | -0.35(-0.18%) |
Sep 27, 2017 | 197.29 | 198.24 | 196.08 | 197.66 | 315,727 | +1.11(+0.56%) |
Sep 26, 2017 | 194.59 | 197.12 | 194.27 | 196.55 | 236,620 | +1.53(+0.78%) |
Sep 25, 2017 | 194.74 | 195.48 | 192.96 | 195.02 | 240,083 | +0.10(+0.05%) |
Sep 22, 2017 | 194.07 | 195.94 | 193.96 | 194.92 | 194,947 | +1.05(+0.54%) |
Sep 21, 2017 | 193.49 | 194.04 | 191.21 | 193.87 | 312,446 | +0.94(+0.49%) |
Sep 20, 2017 | 192.05 | 193.60 | 191.94 | 192.93 | 333,020 | +0.93(+0.48%) |
Sep 19, 2017 | 190.79 | 193.10 | 190.03 | 192.00 | 481,081 | +1.33(+0.70%) |
Sep 18, 2017 | 188.90 | 192.41 | 188.41 | 190.68 | 321,476 | +2.79(+1.49%) |
Sep 15, 2017 | 185.94 | 187.99 | 185.94 | 187.88 | 394,137 | +2.00(+1.08%) |
Sep 14, 2017 | 186.62 | 186.74 | 184.81 | 185.88 | 276,445 | -0.25(-0.13%) |
Sep 13, 2017 | 188.54 | 188.90 | 186.02 | 186.13 | 174,994 | -2.77(-1.47%) |
Sep 12, 2017 | 187.71 | 188.93 | 187.40 | 188.90 | 159,933 | +1.57(+0.84%) |
Sep 11, 2017 | 186.54 | 187.51 | 185.75 | 187.32 | 293,155 | +1.19(+0.64%) |
Sep 08, 2017 | 185.06 | 187.01 | 184.10 | 186.13 | 254,837 | +0.44(+0.24%) |
Sep 07, 2017 | 186.87 | 186.89 | 183.57 | 185.69 | 196,389 | -1.48(-0.79%) |
Sep 06, 2017 | 189.23 | 189.37 | 186.82 | 187.16 | 393,879 | -1.54(-0.82%) |
Sep 05, 2017 | 190.59 | 190.93 | 187.73 | 188.70 | 431,115 | -1.50(-0.79%) |
Sep 01, 2017 | 189.63 | 190.93 | 189.61 | 190.20 | 220,637 | +0.95(+0.50%) |
Aug 31, 2017 | 186.83 | 189.66 | 186.06 | 189.25 | 290,917 | +3.02(+1.62%) |
Aug 30, 2017 | 185.13 | 186.34 | 184.45 | 186.24 | 195,820 | +1.55(+0.84%) |
Aug 29, 2017 | 182.00 | 184.97 | 181.45 | 184.69 | 322,557 | +2.37(+1.30%) |
Aug 28, 2017 | 185.47 | 185.69 | 182.20 | 182.32 | 236,932 | -2.49(-1.35%) |
Aug 25, 2017 | 185.78 | 187.92 | 184.20 | 184.81 | 460,880 | -0.38(-0.21%) |
Aug 24, 2017 | 183.43 | 185.40 | 182.68 | 185.19 | 226,527 | +2.24(+1.22%) |
Aug 23, 2017 | 182.83 | 183.34 | 182.16 | 182.96 | 119,569 | -0.26(-0.14%) |
Aug 22, 2017 | 181.09 | 183.68 | 179.89 | 183.21 | 217,580 | +3.36(+1.87%) |
Aug 21, 2017 | 180.77 | 181.56 | 179.27 | 179.85 | 275,433 | -1.15(-0.63%) |
Aug 18, 2017 | 183.78 | 184.07 | 180.78 | 181.00 | 244,832 | -2.84(-1.54%) |
Aug 17, 2017 | 185.55 | 187.25 | 183.66 | 183.84 | 223,513 | -2.10(-1.13%) |
Aug 16, 2017 | 189.10 | 189.89 | 185.75 | 185.94 | 295,807 | -3.10(-1.64%) |
Aug 15, 2017 | 189.75 | 190.77 | 188.80 | 189.03 | 258,724 | -0.60(-0.32%) |
Aug 14, 2017 | 189.47 | 190.59 | 188.56 | 189.63 | 414,403 | +1.63(+0.87%) |
Aug 11, 2017 | 189.47 | 189.86 | 187.89 | 188.00 | 164,002 | +0.07(+0.04%) |
Aug 10, 2017 | 189.29 | 192.70 | 187.90 | 187.93 | 236,643 | -1.48(-0.78%) |
Aug 09, 2017 | 188.58 | 190.50 | 187.94 | 189.41 | 284,266 | +0.67(+0.35%) |
Aug 08, 2017 | 188.52 | 189.60 | 187.99 | 188.74 | 242,978 | +0.41(+0.22%) |
Aug 07, 2017 | 188.76 | 189.26 | 187.31 | 188.34 | 236,335 | -0.36(-0.19%) |
Aug 04, 2017 | 188.72 | 189.95 | 187.89 | 188.70 | 227,776 | +0.02(+0.01%) |
Aug 03, 2017 | 184.33 | 189.41 | 184.31 | 188.68 | 733,095 | +5.05(+2.75%) |
Aug 02, 2017 | 181.91 | 184.54 | 180.40 | 183.63 | 397,900 | +1.43(+0.78%) |
Aug 01, 2017 | 182.77 | 182.96 | 180.96 | 182.21 | 356,426 | +0.42(+0.23%) |
Jul 31, 2017 | 181.70 | 182.66 | 181.48 | 181.78 | 305,981 | +0.41(+0.22%) |
Jul 28, 2017 | 179.06 | 181.58 | 178.53 | 181.38 | 248,914 | +2.48(+1.39%) |
Jul 27, 2017 | 179.84 | 180.34 | 178.15 | 178.90 | 581,634 | -0.57(-0.32%) |
Jul 26, 2017 | 180.50 | 180.54 | 178.60 | 179.47 | 290,410 | -0.11(-0.06%) |
Jul 25, 2017 | 178.23 | 179.76 | 177.36 | 179.59 | 390,588 | +1.73(+0.97%) |
Jul 24, 2017 | 177.63 | 179.18 | 177.56 | 177.86 | 298,239 | +0.27(+0.15%) |
Jul 21, 2017 | 175.36 | 178.28 | 175.06 | 177.59 | 266,484 | +1.91(+1.08%) |
Jul 20, 2017 | 177.74 | 175.18 | 175.68 | 284,403 | +0.62(+0.35%) | |
Jul 19, 2017 | 174.73 | 176.14 | 173.79 | 175.06 | 414,498 | +0.98(+0.56%) |
Jul 18, 2017 | 174.70 | 174.90 | 172.23 | 174.08 | 324,944 | -0.79(-0.45%) |
Jul 17, 2017 | 174.84 | 175.58 | 172.99 | 174.88 | 227,919 | +0.12(+0.07%) |
Jul 14, 2017 | 175.21 | 175.96 | 174.51 | 174.76 | 326,808 | -0.21(-0.12%) |
Jul 13, 2017 | 176.39 | 176.65 | 174.85 | 174.97 | 303,458 | -0.89(-0.51%) |
Jul 12, 2017 | 172.43 | 176.78 | 172.35 | 175.87 | 410,432 | +3.99(+2.32%) |
Jul 11, 2017 | 170.98 | 172.53 | 169.81 | 171.88 | 441,255 | +1.41(+0.83%) |
Jul 10, 2017 | 169.97 | 171.59 | 168.37 | 170.47 | 399,503 | +0.34(+0.20%) |
Jul 07, 2017 | 169.72 | 170.66 | 169.10 | 170.13 | 269,900 | +1.34(+0.79%) |
Jul 06, 2017 | 169.66 | 170.53 | 168.42 | 168.79 | 616,235 | -1.40(-0.82%) |
Jul 05, 2017 | 169.51 | 171.07 | 168.64 | 170.19 | 277,889 | +1.26(+0.75%) |
Jul 03, 2017 | 164.36 | 169.97 | 163.98 | 168.93 | 217,339 | +4.74(+2.89%) |
Jun 30, 2017 | 164.16 | 164.86 | 162.85 | 164.19 | 312,109 | +0.83(+0.51%) |
Jun 29, 2017 | 165.37 | 165.60 | 161.77 | 163.36 | 253,152 | -1.89(-1.14%) |
Jun 28, 2017 | 165.64 | 166.64 | 165.13 | 165.25 | 218,122 | +0.34(+0.21%) |
Jun 27, 2017 | 163.84 | 166.74 | 163.84 | 164.90 | 296,998 | +0.60(+0.37%) |
Jun 26, 2017 | 164.86 | 166.24 | 163.99 | 164.30 | 227,174 | -0.49(-0.29%) |
Jun 23, 2017 | 163.57 | 166.47 | 163.25 | 164.79 | 710,900 | +1.15(+0.70%) |
Jun 22, 2017 | 164.53 | 164.58 | 162.92 | 163.64 | 619,390 | -0.92(-0.56%) |
Jun 21, 2017 | 164.50 | 165.46 | 163.61 | 164.56 | 332,987 | +0.27(+0.17%) |
Jun 20, 2017 | 164.07 | 165.40 | 163.01 | 164.28 | 433,827 | -0.78(-0.48%) |
Jun 19, 2017 | 166.89 | 166.89 | 162.72 | 165.07 | 563,800 | +1.04(+0.63%) |
Jun 16, 2017 | 170.92 | 171.43 | 163.47 | 164.03 | 1,073,168 | -8.45(-4.90%) |
Jun 15, 2017 | 172.15 | 173.27 | 171.77 | 172.48 | 181,601 | -1.07(-0.61%) |
Jun 14, 2017 | 173.68 | 175.01 | 173.22 | 173.54 | 276,213 | +0.09(+0.05%) |
Jun 13, 2017 | 172.07 | 174.93 | 171.97 | 173.46 | 236,342 | +1.68(+0.98%) |
Jun 12, 2017 | 170.40 | 172.05 | 169.53 | 171.78 | 564,751 | +1.15(+0.67%) |
Jun 09, 2017 | 169.83 | 171.63 | 169.25 | 170.63 | 441,094 | +0.85(+0.50%) |
Jun 08, 2017 | 167.28 | 169.98 | 166.87 | 169.79 | 455,578 | +2.32(+1.39%) |
Jun 07, 2017 | 166.69 | 167.54 | 165.72 | 167.47 | 291,945 | +0.93(+0.56%) |
Jun 06, 2017 | 167.74 | 168.42 | 166.49 | 166.54 | 417,501 | -2.07(-1.23%) |
Jun 05, 2017 | 169.95 | 169.95 | 168.25 | 168.62 | 351,548 | -2.30(-1.35%) |
Jun 02, 2017 | 171.18 | 172.57 | 170.58 | 170.92 | 313,425 | -0.44(-0.26%) |
Jun 01, 2017 | 173.61 | 173.61 | 170.12 | 171.36 | 392,921 | -1.34(-0.78%) |
May 31, 2017 | 171.31 | 173.14 | 169.96 | 172.70 | 532,344 | +1.53(+0.89%) |
May 30, 2017 | 173.60 | 174.40 | 170.77 | 171.17 | 277,956 | -1.97(-1.14%) |
May 26, 2017 | 173.54 | 175.01 | 172.88 | 173.15 | 282,915 | -0.99(-0.57%) |
May 25, 2017 | 172.43 | 174.56 | 172.39 | 174.14 | 207,577 | +1.93(+1.12%) |
May 24, 2017 | 172.90 | 173.97 | 171.97 | 172.21 | 216,676 | -0.16(-0.09%) |
May 23, 2017 | 172.47 | 172.88 | 170.47 | 172.36 | 193,521 | +0.09(+0.05%) |
May 22, 2017 | 174.38 | 175.41 | 172.08 | 172.28 | 309,637 | +0.39(+0.22%) |
May 19, 2017 | 168.20 | 173.22 | 167.72 | 171.89 | 484,276 | +4.53(+2.71%) |
May 18, 2017 | 167.18 | 168.76 | 166.19 | 167.36 | 605,947 | -0.71(-0.42%) |
May 17, 2017 | 172.57 | 171.69 | 167.92 | 168.07 | 307,882 | -4.50(-2.61%) |
May 16, 2017 | 173.36 | 173.99 | 172.35 | 172.57 | 383,429 | -0.91(-0.52%) |
May 15, 2017 | 170.11 | 173.95 | 169.75 | 173.48 | 383,487 | +2.82(+1.65%) |
May 12, 2017 | 171.57 | 171.88 | 170.05 | 170.66 | 319,849 | -1.31(-0.76%) |
May 11, 2017 | 172.96 | 173.13 | 171.04 | 171.97 | 323,550 | -0.78(-0.45%) |
May 10, 2017 | 171.79 | 174.10 | 171.72 | 172.75 | 387,036 | +0.42(+0.24%) |
May 09, 2017 | 171.64 | 172.94 | 171.10 | 172.33 | 301,141 | +0.60(+0.35%) |
May 08, 2017 | 171.84 | 172.50 | 169.90 | 171.73 | 435,277 | -0.17(-0.10%) |
May 05, 2017 | 167.01 | 173.86 | 166.03 | 171.90 | 674,081 | +6.41(+3.87%) |
May 04, 2017 | 173.54 | 173.54 | 161.44 | 165.49 | 1,315,263 | -11.29(-6.39%) |
May 03, 2017 | 176.36 | 177.03 | 174.97 | 176.78 | 399,549 | +0.34(+0.19%) |
May 02, 2017 | 175.28 | 176.79 | 175.28 | 176.43 | 259,602 | +0.98(+0.56%) |
May 01, 2017 | 176.60 | 177.49 | 174.10 | 175.45 | 388,720 | -1.19(-0.67%) |
Apr 28, 2017 | 178.13 | 178.40 | 175.69 | 176.64 | 329,930 | -1.14(-0.64%) |
Apr 27, 2017 | 178.65 | 179.49 | 176.85 | 177.78 | 244,732 | -0.78(-0.44%) |
Apr 26, 2017 | 180.28 | 180.44 | 176.75 | 178.56 | 316,000 | -1.69(-0.94%) |
Apr 25, 2017 | 178.93 | 180.77 | 178.56 | 180.25 | 268,092 | +1.12(+0.63%) |
Apr 24, 2017 | 177.38 | 179.41 | 176.42 | 179.12 | 353,684 | +3.60(+2.05%) |
Apr 21, 2017 | 176.03 | 176.91 | 175.40 | 175.53 | 457,804 | -0.37(-0.21%) |
Apr 20, 2017 | 176.23 | 177.38 | 174.73 | 175.90 | 378,530 | +0.00(+0.00%) |
Apr 19, 2017 | 175.70 | 176.45 | 174.47 | 175.90 | 359,342 | +0.67(+0.38%) |
Apr 18, 2017 | 176.45 | 176.86 | 174.11 | 175.23 | 415,627 | -1.32(-0.75%) |
Apr 17, 2017 | 178.85 | 179.23 | 176.29 | 176.55 | 372,388 | -1.92(-1.07%) |
Apr 13, 2017 | 178.40 | 180.57 | 178.24 | 178.47 | 276,732 | -0.60(-0.33%) |
Apr 12, 2017 | 182.68 | 182.68 | 178.67 | 179.06 | 281,824 | -1.73(-0.96%) |
Apr 11, 2017 | 179.45 | 180.92 | 177.83 | 180.80 | 298,926 | +1.52(+0.85%) |
Apr 10, 2017 | 179.73 | 180.37 | 178.67 | 179.27 | 276,217 | +0.08(+0.04%) |
Apr 07, 2017 | 177.61 | 181.24 | 176.75 | 179.19 | 462,663 | +2.95(+1.68%) |
Apr 06, 2017 | 174.60 | 176.95 | 173.66 | 176.24 | 587,291 | +1.56(+0.89%) |
Apr 05, 2017 | 177.99 | 178.89 | 174.31 | 174.69 | 477,501 | -2.98(-1.68%) |
Apr 04, 2017 | 177.59 | 178.83 | 177.23 | 177.66 | 341,305 | +0.19(+0.11%) |
Apr 03, 2017 | 175.92 | 178.00 | 175.85 | 177.47 | 477,060 | +1.41(+0.80%) |
Mar 31, 2017 | 178.01 | 178.60 | 176.06 | 176.06 | 422,789 | -1.89(-1.06%) |
Mar 30, 2017 | 177.43 | 178.78 | 177.09 | 177.96 | 341,651 | +0.23(+0.13%) |
Mar 29, 2017 | 178.02 | 178.37 | 176.35 | 177.73 | 393,390 | -0.29(-0.16%) |
Mar 28, 2017 | 177.02 | 179.32 | 176.67 | 178.02 | 719,935 | +0.33(+0.19%) |
Mar 27, 2017 | 178.27 | 178.48 | 176.13 | 177.68 | 502,984 | -2.51(-1.39%) |
Mar 24, 2017 | 182.47 | 183.42 | 179.56 | 180.19 | 308,856 | -2.65(-1.45%) |
Mar 23, 2017 | 183.64 | 183.85 | 182.39 | 182.84 | 256,985 | -0.81(-0.44%) |
Mar 22, 2017 | 182.11 | 184.41 | 181.81 | 183.64 | 382,667 | +1.53(+0.84%) |
Mar 21, 2017 | 185.97 | 186.29 | 181.13 | 182.11 | 482,973 | -3.69(-1.98%) |
Mar 20, 2017 | 187.92 | 188.83 | 185.30 | 185.80 | 298,761 | -2.12(-1.13%) |
Mar 17, 2017 | 185.30 | 189.47 | 185.30 | 187.92 | 1,482,304 | +3.13(+1.69%) |
Mar 16, 2017 | 186.65 | 187.06 | 184.04 | 184.79 | 303,314 | -1.29(-0.69%) |
Mar 15, 2017 | 186.84 | 187.06 | 184.35 | 186.08 | 503,444 | +0.12(+0.07%) |
Mar 14, 2017 | 186.70 | 186.83 | 183.07 | 185.96 | 319,847 | -1.55(-0.83%) |
Mar 13, 2017 | 186.13 | 187.60 | 185.64 | 187.50 | 300,350 | +1.36(+0.73%) |
Mar 10, 2017 | 187.79 | 188.08 | 184.48 | 186.14 | 585,098 | -1.76(-0.94%) |
Mar 09, 2017 | 189.25 | 189.62 | 186.48 | 187.90 | 428,104 | -1.48(-0.78%) |
Mar 08, 2017 | 191.44 | 192.08 | 189.02 | 189.38 | 442,895 | -2.10(-1.10%) |
Mar 07, 2017 | 191.62 | 193.33 | 191.36 | 191.48 | 600,641 | -0.23(-0.12%) |
Mar 06, 2017 | 191.87 | 192.45 | 190.14 | 191.71 | 483,663 | -0.69(-0.36%) |
Mar 03, 2017 | 191.99 | 192.79 | 190.80 | 192.40 | 392,196 | +0.44(+0.23%) |
Mar 02, 2017 | 192.56 | 194.04 | 191.56 | 191.96 | 545,401 | -1.01(-0.52%) |
Mar 01, 2017 | 192.13 | 193.57 | 191.60 | 192.97 | 604,791 | +1.38(+0.72%) |
Feb 28, 2017 | 191.94 | 192.73 | 190.59 | 191.59 | 642,960 | +0.32(+0.17%) |
Feb 27, 2017 | 189.38 | 191.79 | 188.59 | 191.27 | 461,260 | +1.01(+0.53%) |
Feb 24, 2017 | 187.91 | 191.11 | 186.83 | 190.26 | 473,698 | +2.31(+1.23%) |
Feb 23, 2017 | 189.59 | 189.69 | 187.06 | 187.95 | 413,765 | -0.80(-0.42%) |
Feb 22, 2017 | 187.45 | 189.14 | 186.84 | 188.75 | 374,895 | +2.28(+1.22%) |
Feb 21, 2017 | 185.81 | 187.13 | 184.24 | 186.47 | 418,837 | +0.66(+0.35%) |
Feb 17, 2017 | 185.81 | 185.81 | 185.81 | 0 | +1.73(+0.94%) | |
Feb 16, 2017 | 183.22 | 185.71 | 179.12 | 184.09 | 788,232 | +3.72(+2.06%) |
Feb 15, 2017 | 178.39 | 181.35 | 177.12 | 180.37 | 589,976 | +2.73(+1.54%) |
Feb 14, 2017 | 175.65 | 178.55 | 174.76 | 177.64 | 468,916 | +1.23(+0.70%) |
Feb 13, 2017 | 176.13 | 176.77 | 175.38 | 176.41 | 472,740 | +0.74(+0.42%) |
Feb 10, 2017 | 174.72 | 176.03 | 174.41 | 175.68 | 402,152 | +1.30(+0.74%) |
Feb 09, 2017 | 174.33 | 175.56 | 174.12 | 174.38 | 442,227 | +0.20(+0.12%) |
Feb 08, 2017 | 174.46 | 174.99 | 173.61 | 174.18 | 297,485 | -0.32(-0.19%) |
Feb 07, 2017 | 175.60 | 176.34 | 174.05 | 174.50 | 355,703 | -0.39(-0.22%) |
Feb 06, 2017 | 175.29 | 176.04 | 174.49 | 174.89 | 378,343 | +0.15(+0.09%) |
Feb 03, 2017 | 171.25 | 174.87 | 170.92 | 174.74 | 348,817 | +3.97(+2.33%) |
Feb 02, 2017 | 168.65 | 170.85 | 167.29 | 170.77 | 389,582 | +1.72(+1.02%) |
Feb 01, 2017 | 170.96 | 170.98 | 166.44 | 169.05 | 466,813 | -1.03(-0.60%) |
Jan 31, 2017 | 168.98 | 170.29 | 166.37 | 170.07 | 301,619 | +1.18(+0.70%) |
Jan 30, 2017 | 168.49 | 168.94 | 166.17 | 168.89 | 260,441 | +0.95(+0.56%) |
Jan 27, 2017 | 170.05 | 171.20 | 167.78 | 167.94 | 489,469 | -2.43(-1.43%) |
Jan 26, 2017 | 169.04 | 170.40 | 167.26 | 170.37 | 330,087 | +1.38(+0.82%) |
Jan 25, 2017 | 171.35 | 171.57 | 168.66 | 168.99 | 434,699 | -1.79(-1.05%) |
Jan 24, 2017 | 169.29 | 171.32 | 168.44 | 170.78 | 370,219 | +1.07(+0.63%) |
Jan 23, 2017 | 172.08 | 172.49 | 168.87 | 169.71 | 448,115 | -1.90(-1.11%) |
Jan 20, 2017 | 171.59 | 172.12 | 170.66 | 171.61 | 548,450 | +0.78(+0.46%) |
Jan 19, 2017 | 168.74 | 171.13 | 168.36 | 170.83 | 500,741 | +3.40(+2.03%) |
Jan 18, 2017 | 166.38 | 167.99 | 165.64 | 167.43 | 329,802 | +1.17(+0.70%) |
Jan 17, 2017 | 168.36 | 168.36 | 165.08 | 166.26 | 388,271 | -1.73(-1.03%) |
Jan 13, 2017 | 167.99 | 167.99 | 167.99 | 0 | +0.45(+0.27%) | |
Jan 12, 2017 | 169.91 | 170.70 | 167.08 | 167.54 | 624,224 | +0.64(+0.38%) |
Jan 11, 2017 | 167.82 | 168.28 | 165.28 | 166.90 | 456,022 | -0.84(-0.50%) |
Jan 10, 2017 | 167.70 | 169.53 | 166.46 | 167.74 | 509,387 | +0.75(+0.45%) |
Jan 09, 2017 | 170.02 | 170.25 | 166.85 | 167.00 | 458,237 | -2.72(-1.60%) |
Jan 06, 2017 | 171.86 | 171.95 | 168.60 | 169.72 | 548,304 | -1.81(-1.05%) |
Jan 05, 2017 | 168.45 | 172.99 | 167.64 | 171.52 | 970,221 | +3.28(+1.95%) |
Jan 04, 2017 | 166.60 | 168.32 | 166.03 | 168.24 | 682,545 | +2.47(+1.49%) |
Jan 03, 2017 | 162.22 | 165.88 | 162.05 | 165.77 | 431,811 | +4.26(+2.64%) |
Dec 30, 2016 | 161.51 | 161.51 | 161.51 | 0 | -0.40(-0.25%) | |
Dec 29, 2016 | 161.43 | 163.26 | 161.25 | 161.91 | 227,525 | +0.47(+0.29%) |
Dec 28, 2016 | 162.78 | 162.88 | 160.93 | 161.44 | 300,118 | -1.18(-0.72%) |
Dec 27, 2016 | 165.00 | 165.40 | 161.03 | 162.61 | 505,270 | -1.37(-0.83%) |
Dec 23, 2016 | 163.98 | 163.98 | 163.98 | 0 | -0.78(-0.47%) | |
Dec 22, 2016 | 162.82 | 165.88 | 162.58 | 164.76 | 400,404 | +2.67(+1.65%) |
Dec 21, 2016 | 165.09 | 165.31 | 161.43 | 162.09 | 504,256 | -2.73(-1.65%) |
Dec 20, 2016 | 160.92 | 165.02 | 160.92 | 164.81 | 501,528 | +3.29(+2.04%) |
Dec 19, 2016 | 160.98 | 162.88 | 160.35 | 161.53 | 552,662 | +1.59(+0.99%) |
Dec 16, 2016 | 157.49 | 160.86 | 157.49 | 159.94 | 1,061,179 | +2.38(+1.51%) |
Dec 15, 2016 | 153.94 | 158.17 | 153.68 | 157.56 | 428,495 | +3.03(+1.96%) |
Dec 14, 2016 | 154.97 | 156.75 | 154.30 | 154.53 | 392,368 | -0.27(-0.18%) |
Dec 13, 2016 | 157.13 | 157.83 | 153.80 | 154.80 | 537,788 | -1.46(-0.93%) |
Dec 12, 2016 | 157.25 | 157.61 | 152.63 | 156.26 | 753,748 | -2.89(-1.82%) |
Dec 09, 2016 | 158.32 | 159.90 | 157.65 | 159.15 | 441,351 | +0.26(+0.17%) |
Dec 08, 2016 | 161.41 | 162.20 | 158.68 | 158.89 | 470,121 | -2.40(-1.49%) |
Dec 07, 2016 | 161.67 | 162.67 | 160.87 | 161.29 | 659,593 | +0.06(+0.04%) |
Dec 06, 2016 | 159.97 | 162.31 | 158.52 | 161.23 | 625,304 | +0.50(+0.31%) |
Dec 05, 2016 | 159.97 | 161.97 | 158.82 | 160.73 | 533,371 | +2.15(+1.36%) |
Dec 02, 2016 | 157.19 | 160.68 | 157.11 | 158.58 | 668,859 | +1.37(+0.87%) |
Dec 01, 2016 | 156.88 | 158.88 | 154.74 | 157.21 | 652,192 | +0.46(+0.30%) |
Nov 30, 2016 | 159.19 | 160.24 | 155.26 | 156.75 | 2,820,865 | -1.57(-0.99%) |
Nov 29, 2016 | 157.83 | 159.31 | 156.97 | 158.32 | 526,722 | +0.46(+0.29%) |
Nov 28, 2016 | 158.32 | 158.41 | 156.33 | 157.85 | 593,968 | -0.68(-0.43%) |
Nov 25, 2016 | 157.12 | 158.54 | 156.09 | 158.54 | 263,306 | +2.70(+1.73%) |
Nov 23, 2016 | 155.84 | 155.84 | 155.84 | 0 | -1.05(-0.67%) | |
Nov 22, 2016 | 154.62 | 157.28 | 154.50 | 156.89 | 473,937 | +2.91(+1.89%) |
Nov 21, 2016 | 154.80 | 155.29 | 152.88 | 153.98 | 637,204 | +0.07(+0.05%) |
Nov 18, 2016 | 154.05 | 154.77 | 153.01 | 153.91 | 529,833 | -0.69(-0.45%) |
Nov 17, 2016 | 153.02 | 155.55 | 151.59 | 154.60 | 694,120 | +2.21(+1.45%) |
Nov 16, 2016 | 149.69 | 152.81 | 148.69 | 152.38 | 667,069 | +2.73(+1.83%) |
Nov 15, 2016 | 155.91 | 155.91 | 149.34 | 149.65 | 776,223 | -4.98(-3.22%) |
Nov 14, 2016 | 156.42 | 156.42 | 152.14 | 154.63 | 577,912 | +2.04(+1.34%) |
Nov 11, 2016 | 151.62 | 153.06 | 148.44 | 152.59 | 545,817 | +1.49(+0.99%) |
Nov 10, 2016 | 148.07 | 151.52 | 147.22 | 151.09 | 686,288 | +4.64(+3.17%) |
Nov 09, 2016 | 134.24 | 147.73 | 134.23 | 146.45 | 1,265,479 | +15.00(+11.42%) |
Nov 08, 2016 | 129.31 | 132.22 | 128.04 | 131.45 | 544,382 | +1.29(+0.99%) |
Nov 07, 2016 | 129.27 | 130.68 | 129.15 | 130.15 | 592,237 | +1.91(+1.49%) |
Nov 04, 2016 | 130.10 | 130.70 | 128.21 | 128.24 | 585,262 | -1.74(-1.34%) |
Nov 03, 2016 | 135.45 | 136.42 | 129.75 | 129.98 | 935,251 | -9.81(-7.02%) |
Nov 02, 2016 | 142.05 | 142.91 | 139.69 | 139.79 | 431,655 | -1.40(-0.99%) |
Nov 01, 2016 | 141.28 | 142.21 | 139.99 | 141.19 | 310,825 | +0.18(+0.13%) |
Oct 31, 2016 | 140.26 | 141.54 | 139.87 | 141.01 | 206,162 | +1.13(+0.81%) |
Oct 28, 2016 | 139.02 | 141.07 | 139.02 | 139.88 | 206,279 | +0.82(+0.59%) |
Oct 27, 2016 | 139.41 | 139.44 | 137.54 | 139.06 | 295,810 | -0.14(-0.10%) |
Oct 26, 2016 | 136.17 | 139.48 | 135.49 | 139.20 | 379,807 | +2.35(+1.72%) |
Oct 25, 2016 | 136.38 | 137.32 | 136.01 | 136.85 | 311,060 | +0.54(+0.40%) |
Oct 24, 2016 | 137.55 | 137.63 | 136.13 | 136.31 | 271,665 | +0.26(+0.19%) |
Oct 21, 2016 | 136.75 | 136.75 | 135.83 | 136.04 | 174,915 | -1.32(-0.96%) |
Oct 20, 2016 | 139.11 | 139.34 | 137.07 | 137.36 | 235,457 | -1.64(-1.18%) |
Oct 19, 2016 | 140.64 | 141.28 | 138.52 | 139.01 | 285,410 | -1.32(-0.94%) |
Oct 18, 2016 | 139.76 | 141.15 | 139.22 | 140.33 | 225,883 | +1.14(+0.82%) |
Oct 17, 2016 | 137.15 | 139.44 | 136.99 | 139.18 | 313,205 | +2.33(+1.70%) |
Oct 14, 2016 | 136.36 | 137.52 | 136.36 | 136.85 | 205,025 | +0.88(+0.65%) |
Oct 13, 2016 | 135.50 | 136.20 | 134.75 | 135.97 | 248,818 | -0.31(-0.22%) |
Oct 12, 2016 | 135.01 | 137.31 | 134.37 | 136.27 | 277,214 | +1.57(+1.17%) |
Oct 11, 2016 | 136.19 | 136.19 | 133.90 | 134.70 | 287,032 | -1.88(-1.38%) |
Oct 10, 2016 | 135.69 | 137.51 | 134.98 | 136.58 | 304,251 | +0.88(+0.65%) |
Oct 07, 2016 | 136.15 | 136.18 | 134.52 | 135.69 | 427,200 | -0.68(-0.50%) |
Oct 06, 2016 | 134.90 | 136.38 | 134.85 | 136.38 | 299,667 | +1.26(+0.93%) |
Oct 05, 2016 | 135.00 | 135.75 | 134.40 | 135.12 | 319,355 | +0.72(+0.53%) |
Oct 04, 2016 | 134.26 | 135.10 | 133.66 | 134.40 | 372,726 | +0.25(+0.18%) |