Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 211.88 | 212.06 | 211.55 | 211.76 | 1,513,704 | +0.24(+0.11%) |
Oct 30, 2017 | 212.19 | 211.22 | 211.52 | 1,441,638 | -0.77(-0.36%) | |
Oct 27, 2017 | 211.31 | 212.43 | 211.01 | 212.29 | 3,150,117 | +1.79(+0.85%) |
Oct 26, 2017 | 210.84 | 211.11 | 210.45 | 210.49 | 3,677,801 | +0.20(+0.09%) |
Oct 25, 2017 | 211.01 | 211.11 | 209.21 | 210.30 | 2,167,067 | -1.01(-0.48%) |
Oct 24, 2017 | 211.35 | 211.54 | 210.99 | 211.31 | 2,027,442 | +0.30(+0.14%) |
Oct 23, 2017 | 212.08 | 212.08 | 210.88 | 211.01 | 1,227,226 | -0.77(-0.36%) |
Oct 20, 2017 | 211.46 | 211.81 | 211.22 | 211.78 | 1,445,533 | +1.05(+0.50%) |
Oct 19, 2017 | 209.88 | 210.74 | 209.51 | 210.74 | 1,843,941 | +0.11(+0.05%) |
Oct 18, 2017 | 210.80 | 210.83 | 210.46 | 210.63 | 1,703,633 | +0.19(+0.09%) |
Oct 17, 2017 | 210.27 | 210.47 | 210.05 | 210.44 | 1,485,760 | +0.13(+0.06%) |
Oct 16, 2017 | 210.22 | 210.47 | 209.88 | 210.31 | 1,970,878 | +0.33(+0.16%) |
Oct 13, 2017 | 210.18 | 210.27 | 209.87 | 209.97 | 1,190,913 | +0.23(+0.11%) |
Oct 12, 2017 | 209.73 | 210.09 | 209.53 | 209.74 | 1,203,628 | -0.32(-0.15%) |
Oct 11, 2017 | 209.62 | 210.06 | 209.49 | 210.06 | 1,155,655 | +0.34(+0.16%) |
Oct 10, 2017 | 209.71 | 210.07 | 209.21 | 209.72 | 1,145,942 | +0.53(+0.25%) |
Oct 09, 2017 | 209.78 | 209.78 | 208.93 | 209.19 | 856,878 | -0.37(-0.18%) |
Oct 06, 2017 | 209.36 | 209.58 | 209.11 | 209.56 | 1,228,309 | -0.20(-0.09%) |
Oct 05, 2017 | 208.83 | 209.78 | 208.74 | 209.76 | 1,633,750 | +1.24(+0.59%) |
Oct 04, 2017 | 208.16 | 208.75 | 208.03 | 208.52 | 1,122,886 | +0.29(+0.14%) |
Oct 03, 2017 | 207.97 | 208.28 | 207.76 | 208.23 | 1,467,855 | +0.42(+0.20%) |
Oct 02, 2017 | 207.16 | 207.81 | 207.08 | 207.81 | 2,186,142 | +0.87(+0.42%) |
Sep 29, 2017 | 206.18 | 207.00 | 206.03 | 206.94 | 1,924,884 | +0.74(+0.36%) |
Sep 28, 2017 | 205.69 | 206.27 | 205.62 | 206.21 | 1,209,360 | +0.24(+0.12%) |
Sep 27, 2017 | 206.32 | 205.00 | 205.97 | 2,345,995 | +0.80(+0.39%) | |
Sep 26, 2017 | 205.44 | 205.65 | 204.94 | 205.17 | 2,603,905 | +0.07(+0.04%) |
Sep 25, 2017 | 205.20 | 205.54 | 204.34 | 205.09 | 1,698,856 | -0.31(-0.15%) |
Sep 22, 2017 | 205.14 | 205.60 | 205.11 | 205.40 | 1,783,280 | -0.03(-0.01%) |
Sep 21, 2017 | 205.85 | 205.88 | 205.25 | 205.43 | 2,118,540 | -0.58(-0.28%) |
Sep 20, 2017 | 205.97 | 206.06 | 205.03 | 206.01 | 2,063,513 | +0.11(+0.05%) |
Sep 19, 2017 | 205.91 | 205.97 | 205.60 | 205.90 | 1,456,391 | +0.25(+0.12%) |
Sep 18, 2017 | 205.62 | 206.01 | 205.32 | 205.65 | 1,485,252 | +0.36(+0.17%) |
Sep 15, 2017 | 204.87 | 205.33 | 204.75 | 205.29 | 1,591,182 | +0.28(+0.14%) |
Sep 14, 2017 | 204.74 | 205.16 | 204.59 | 205.00 | 2,081,533 | -0.07(-0.03%) |
Sep 13, 2017 | 204.65 | 205.08 | 204.57 | 205.08 | 1,295,396 | +0.12(+0.06%) |
Sep 12, 2017 | 204.60 | 204.96 | 204.43 | 204.95 | 1,720,435 | +0.75(+0.37%) |
Sep 11, 2017 | 203.29 | 204.33 | 203.28 | 204.20 | 2,249,718 | +2.20(+1.09%) |
Sep 08, 2017 | 202.04 | 202.52 | 201.86 | 202.00 | 2,125,998 | -0.31(-0.15%) |
Sep 07, 2017 | 202.65 | 202.65 | 201.95 | 202.31 | 1,816,083 | -0.04(-0.02%) |
Sep 06, 2017 | 202.32 | 202.66 | 201.81 | 202.35 | 1,707,327 | +0.70(+0.35%) |
Sep 05, 2017 | 202.62 | 202.85 | 200.73 | 201.65 | 2,490,955 | -1.50(-0.74%) |
Sep 01, 2017 | 203.21 | 203.52 | 202.99 | 203.15 | 1,562,091 | +0.35(+0.17%) |
Aug 31, 2017 | 202.20 | 203.05 | 202.13 | 202.80 | 2,468,738 | +1.19(+0.59%) |
Aug 30, 2017 | 200.62 | 201.85 | 200.47 | 201.61 | 1,544,267 | +1.00(+0.50%) |
Aug 29, 2017 | 199.19 | 200.89 | 199.10 | 200.62 | 1,566,217 | +0.15(+0.08%) |
Aug 28, 2017 | 200.89 | 200.94 | 200.03 | 200.46 | 894,622 | +0.07(+0.04%) |
Aug 25, 2017 | 200.70 | 201.27 | 200.28 | 200.39 | 1,368,278 | +0.44(+0.22%) |
Aug 24, 2017 | 200.78 | 200.90 | 199.75 | 199.96 | 1,507,993 | -0.46(-0.23%) |
Aug 23, 2017 | 200.27 | 200.80 | 200.09 | 200.42 | 1,640,036 | -0.69(-0.34%) |
Aug 22, 2017 | 199.61 | 201.28 | 199.58 | 201.11 | 1,631,503 | +2.02(+1.01%) |
Aug 21, 2017 | 198.83 | 199.29 | 198.18 | 199.09 | 1,436,361 | +0.24(+0.12%) |
Aug 18, 2017 | 199.04 | 200.10 | 198.47 | 198.85 | 3,016,233 | -0.37(-0.18%) |
Aug 17, 2017 | 201.81 | 202.09 | 199.21 | 199.21 | 3,801,236 | -3.15(-1.56%) |
Aug 16, 2017 | 202.49 | 202.88 | 201.97 | 202.36 | 1,716,373 | +0.32(+0.16%) |
Aug 15, 2017 | 202.39 | 202.42 | 201.73 | 202.04 | 1,467,918 | +0.02(+0.01%) |
Aug 14, 2017 | 201.25 | 202.24 | 201.25 | 202.03 | 2,467,637 | +1.96(+0.98%) |
Aug 11, 2017 | 199.97 | 200.59 | 199.74 | 200.06 | 1,775,861 | +0.27(+0.13%) |
Aug 10, 2017 | 201.85 | 201.95 | 199.72 | 199.79 | 3,410,240 | -2.78(-1.37%) |
Aug 09, 2017 | 201.95 | 202.67 | 201.64 | 202.58 | 1,720,531 | -0.12(-0.06%) |
Aug 08, 2017 | 202.84 | 203.98 | 202.29 | 202.69 | 1,193,747 | -0.40(-0.20%) |
Aug 07, 2017 | 202.83 | 203.12 | 202.71 | 203.09 | 950,527 | +0.33(+0.16%) |
Aug 04, 2017 | 202.85 | 203.06 | 202.39 | 202.76 | 1,165,449 | +0.34(+0.17%) |
Aug 03, 2017 | 202.69 | 202.69 | 202.13 | 202.43 | 1,419,378 | -0.36(-0.18%) |
Aug 02, 2017 | 202.81 | 202.91 | 201.90 | 202.78 | 2,117,793 | +0.12(+0.06%) |
Aug 01, 2017 | 202.80 | 202.80 | 202.25 | 202.67 | 1,876,786 | +0.46(+0.23%) |
Jul 31, 2017 | 202.74 | 202.80 | 202.03 | 202.21 | 3,385,006 | -0.12(-0.06%) |
Jul 28, 2017 | 202.12 | 202.46 | 201.72 | 202.33 | 2,649,724 | -0.23(-0.11%) |
Jul 27, 2017 | 203.20 | 203.22 | 201.33 | 202.56 | 2,055,750 | -0.24(-0.12%) |
Jul 26, 2017 | 203.04 | 203.06 | 202.51 | 202.80 | 1,764,367 | +0.06(+0.03%) |
Jul 25, 2017 | 202.99 | 203.06 | 202.55 | 202.74 | 1,512,528 | +0.48(+0.24%) |
Jul 24, 2017 | 202.24 | 202.38 | 201.85 | 202.26 | 1,432,309 | -0.07(-0.04%) |
Jul 21, 2017 | 201.96 | 202.34 | 201.75 | 202.33 | 2,759,170 | -0.14(-0.07%) |
Jul 20, 2017 | 202.74 | 202.03 | 202.47 | 1,902,702 | +0.06(+0.03%) | |
Jul 19, 2017 | 201.62 | 202.41 | 201.60 | 202.41 | 1,406,948 | +1.06(+0.53%) |
Jul 18, 2017 | 200.87 | 201.37 | 200.51 | 201.35 | 3,526,204 | +0.15(+0.08%) |
Jul 17, 2017 | 201.15 | 201.52 | 201.05 | 201.19 | 1,318,261 | +0.03(+0.01%) |
Jul 14, 2017 | 200.32 | 201.55 | 200.21 | 201.17 | 1,840,818 | +0.91(+0.45%) |
Jul 13, 2017 | 200.00 | 200.40 | 199.76 | 200.26 | 1,665,204 | +0.34(+0.17%) |
Jul 12, 2017 | 199.38 | 200.11 | 199.38 | 199.92 | 1,672,274 | +1.49(+0.75%) |
Jul 11, 2017 | 198.45 | 198.75 | 197.38 | 198.43 | 1,836,907 | -0.15(-0.08%) |
Jul 10, 2017 | 198.25 | 198.96 | 198.15 | 198.58 | 2,017,706 | +0.20(+0.10%) |
Jul 07, 2017 | 197.64 | 198.54 | 197.52 | 198.38 | 2,407,608 | +1.25(+0.63%) |
Jul 06, 2017 | 198.22 | 198.29 | 196.93 | 197.13 | 2,848,327 | -1.78(-0.90%) |
Jul 05, 2017 | 198.82 | 199.12 | 198.07 | 198.91 | 2,290,715 | +0.35(+0.18%) |
Jul 03, 2017 | 199.04 | 199.44 | 198.49 | 198.56 | 1,975,370 | +0.44(+0.22%) |
Jun 30, 2017 | 198.58 | 198.88 | 197.95 | 198.13 | 3,342,585 | +0.33(+0.17%) |
Jun 29, 2017 | 199.69 | 199.78 | 196.66 | 197.80 | 5,170,313 | -1.72(-0.86%) |
Jun 28, 2017 | 198.72 | 199.71 | 198.52 | 199.52 | 3,222,944 | +1.75(+0.88%) |
Jun 27, 2017 | 199.15 | 199.43 | 197.74 | 197.77 | 3,896,705 | -1.59(-0.80%) |
Jun 26, 2017 | 199.86 | 200.26 | 199.18 | 199.36 | 1,481,351 | +0.06(+0.03%) |
Jun 23, 2017 | 199.07 | 199.54 | 198.72 | 199.29 | 1,409,423 | +0.34(+0.17%) |
Jun 22, 2017 | 199.11 | 199.54 | 198.84 | 198.96 | 1,513,628 | -0.12(-0.06%) |
Jun 21, 2017 | 199.46 | 199.59 | 198.64 | 199.07 | 1,601,021 | -0.08(-0.04%) |
Jun 20, 2017 | 200.16 | 200.16 | 199.12 | 199.15 | 1,537,948 | -1.31(-0.66%) |
Jun 19, 2017 | 199.60 | 200.52 | 199.51 | 200.47 | 1,613,822 | +1.62(+0.82%) |
Jun 16, 2017 | 198.96 | 199.01 | 198.01 | 198.84 | 1,805,474 | +0.05(+0.03%) |
Jun 15, 2017 | 197.94 | 198.89 | 197.66 | 198.79 | 2,444,343 | -0.40(-0.20%) |
Jun 14, 2017 | 199.68 | 199.70 | 198.41 | 199.19 | 2,123,449 | -0.21(-0.11%) |
Jun 13, 2017 | 198.95 | 199.46 | 198.63 | 199.40 | 2,443,916 | +0.97(+0.49%) |
Jun 12, 2017 | 198.25 | 198.49 | 197.63 | 198.43 | 2,040,813 | -0.08(-0.04%) |
Jun 09, 2017 | 199.06 | 199.78 | 197.27 | 198.51 | 2,384,228 | -0.23(-0.12%) |
Jun 08, 2017 | 198.80 | 199.23 | 198.28 | 198.74 | 1,256,583 | +0.07(+0.04%) |
Jun 07, 2017 | 198.68 | 198.89 | 198.00 | 198.67 | 1,496,173 | +0.33(+0.17%) |
Jun 06, 2017 | 198.40 | 198.91 | 198.25 | 198.34 | 1,631,894 | -0.57(-0.29%) |
Jun 05, 2017 | 198.95 | 199.20 | 198.79 | 198.91 | 2,061,745 | -0.13(-0.07%) |
Jun 02, 2017 | 198.49 | 199.24 | 198.22 | 199.04 | 2,091,423 | +0.62(+0.31%) |
Jun 01, 2017 | 197.30 | 198.47 | 197.06 | 198.42 | 2,377,069 | +1.54(+0.78%) |
May 31, 2017 | 197.22 | 197.25 | 196.22 | 196.89 | 2,618,971 | -0.04(-0.02%) |
May 30, 2017 | 196.79 | 197.15 | 196.66 | 196.93 | 1,702,100 | -0.19(-0.09%) |
May 26, 2017 | 196.97 | 197.24 | 196.89 | 197.12 | 1,346,633 | +0.01(+0.00%) |
May 25, 2017 | 196.67 | 197.39 | 196.48 | 197.11 | 1,762,024 | +0.91(+0.47%) |
May 24, 2017 | 195.97 | 196.29 | 195.65 | 196.19 | 1,637,533 | +0.47(+0.24%) |
May 23, 2017 | 195.68 | 195.88 | 195.31 | 195.72 | 1,417,456 | +0.38(+0.20%) |
May 22, 2017 | 194.75 | 195.45 | 194.72 | 195.34 | 2,094,060 | +1.08(+0.56%) |
May 19, 2017 | 193.52 | 194.93 | 193.47 | 194.26 | 2,743,196 | +1.20(+0.62%) |
May 18, 2017 | 192.14 | 193.84 | 191.97 | 193.06 | 3,259,202 | +0.70(+0.36%) |
May 17, 2017 | 194.17 | 194.58 | 192.22 | 192.36 | 3,948,341 | -3.47(-1.77%) |
May 16, 2017 | 196.18 | 196.24 | 195.40 | 195.83 | 2,754,349 | -0.04(-0.02%) |
May 15, 2017 | 195.30 | 196.04 | 195.25 | 195.87 | 1,622,402 | +0.99(+0.51%) |
May 12, 2017 | 194.96 | 195.05 | 194.62 | 194.88 | 1,189,491 | -0.30(-0.15%) |
May 11, 2017 | 195.17 | 195.34 | 194.18 | 195.18 | 2,089,339 | -0.40(-0.20%) |
May 10, 2017 | 195.19 | 195.60 | 195.00 | 195.58 | 1,201,651 | +0.36(+0.19%) |
May 09, 2017 | 195.66 | 195.83 | 194.91 | 195.22 | 1,843,277 | -0.25(-0.13%) |
May 08, 2017 | 195.52 | 195.62 | 195.02 | 195.47 | 2,504,548 | +0.01(+0.00%) |
May 05, 2017 | 195.01 | 195.46 | 194.62 | 195.46 | 1,947,542 | +0.78(+0.40%) |
May 04, 2017 | 194.75 | 194.82 | 193.90 | 194.67 | 1,620,272 | +0.18(+0.09%) |
May 03, 2017 | 194.32 | 194.67 | 193.84 | 194.50 | 1,857,549 | -0.19(-0.10%) |
May 02, 2017 | 194.77 | 194.85 | 194.31 | 194.69 | 2,896,901 | +0.06(+0.03%) |
May 01, 2017 | 194.66 | 195.02 | 194.23 | 194.63 | 1,696,252 | +0.47(+0.24%) |
Apr 28, 2017 | 194.81 | 194.82 | 194.01 | 194.16 | 1,415,941 | -0.37(-0.19%) |
Apr 27, 2017 | 194.69 | 194.83 | 194.04 | 194.53 | 1,299,465 | +0.15(+0.08%) |
Apr 26, 2017 | 194.48 | 195.31 | 194.35 | 194.38 | 3,179,860 | -0.14(-0.07%) |
Apr 25, 2017 | 193.99 | 194.83 | 193.88 | 194.52 | 1,965,202 | +1.16(+0.60%) |
Apr 24, 2017 | 193.40 | 193.58 | 192.94 | 193.36 | 2,663,774 | +2.04(+1.07%) |
Apr 21, 2017 | 191.82 | 191.87 | 190.90 | 191.32 | 2,920,931 | -0.56(-0.29%) |
Apr 20, 2017 | 190.94 | 192.29 | 190.62 | 191.88 | 3,078,525 | +1.56(+0.82%) |
Apr 19, 2017 | 191.24 | 191.58 | 190.13 | 190.32 | 2,288,219 | -0.42(-0.22%) |
Apr 18, 2017 | 190.56 | 191.18 | 190.05 | 190.74 | 3,035,529 | -0.52(-0.27%) |
Apr 17, 2017 | 190.07 | 191.27 | 189.90 | 191.26 | 1,966,798 | +1.66(+0.88%) |
Apr 13, 2017 | 190.52 | 191.18 | 189.60 | 189.60 | 2,034,265 | -1.27(-0.67%) |
Apr 12, 2017 | 191.40 | 191.57 | 190.62 | 190.87 | 2,254,845 | -0.79(-0.41%) |
Apr 11, 2017 | 191.52 | 191.74 | 190.30 | 191.66 | 2,004,984 | -0.24(-0.13%) |
Apr 10, 2017 | 191.90 | 192.63 | 191.41 | 191.90 | 1,477,024 | +0.13(+0.07%) |
Apr 07, 2017 | 191.73 | 192.42 | 191.32 | 191.77 | 2,067,053 | -0.17(-0.09%) |
Apr 06, 2017 | 191.59 | 192.46 | 191.16 | 191.94 | 1,841,327 | +0.50(+0.26%) |
Apr 05, 2017 | 192.64 | 193.56 | 191.26 | 191.44 | 2,602,692 | -0.59(-0.31%) |
Apr 04, 2017 | 191.59 | 192.07 | 191.25 | 192.03 | 2,793,980 | +0.11(+0.06%) |
Apr 03, 2017 | 192.30 | 192.46 | 190.73 | 191.92 | 3,201,837 | -0.24(-0.12%) |
Mar 31, 2017 | 192.35 | 192.84 | 192.17 | 192.16 | 1,498,998 | -0.46(-0.24%) |
Mar 30, 2017 | 192.00 | 192.85 | 191.83 | 192.62 | 2,808,891 | +0.51(+0.27%) |
Mar 29, 2017 | 191.60 | 192.27 | 191.39 | 192.11 | 1,968,795 | +0.28(+0.15%) |
Mar 28, 2017 | 190.22 | 192.26 | 190.12 | 191.82 | 3,442,063 | +1.41(+0.74%) |
Mar 27, 2017 | 189.07 | 190.71 | 188.85 | 190.41 | 2,345,054 | -0.31(-0.16%) |
Mar 24, 2017 | 191.09 | 191.65 | 189.97 | 190.72 | 2,980,926 | -0.06(-0.03%) |
Mar 23, 2017 | 190.78 | 191.87 | 190.46 | 190.78 | 2,743,445 | -0.20(-0.10%) |
Mar 22, 2017 | 190.59 | 191.27 | 190.03 | 190.98 | 2,927,187 | +0.39(+0.20%) |
Mar 21, 2017 | 193.61 | 193.73 | 190.44 | 190.59 | 3,921,496 | -2.43(-1.26%) |
Mar 20, 2017 | 193.25 | 193.52 | 192.71 | 193.02 | 1,171,760 | -0.20(-0.10%) |
Mar 17, 2017 | 193.88 | 194.00 | 193.22 | 193.22 | 1,796,856 | -0.39(-0.20%) |
Mar 16, 2017 | 194.15 | 194.19 | 193.31 | 193.61 | 1,935,236 | -0.33(-0.17%) |
Mar 15, 2017 | 192.84 | 194.37 | 192.62 | 193.94 | 3,799,135 | +1.60(+0.83%) |
Mar 14, 2017 | 192.53 | 192.56 | 191.75 | 192.34 | 1,615,575 | -0.65(-0.34%) |
Mar 13, 2017 | 192.89 | 193.09 | 192.61 | 193.00 | 1,570,179 | +0.12(+0.06%) |
Mar 10, 2017 | 193.22 | 193.22 | 192.08 | 192.88 | 2,058,557 | +0.67(+0.35%) |
Mar 09, 2017 | 192.14 | 192.59 | 191.37 | 192.21 | 1,849,068 | +0.20(+0.11%) |
Mar 08, 2017 | 192.69 | 192.91 | 191.91 | 192.00 | 2,018,316 | -0.41(-0.21%) |
Mar 07, 2017 | 192.71 | 193.02 | 192.22 | 192.41 | 1,971,706 | -0.58(-0.30%) |
Mar 06, 2017 | 192.79 | 193.30 | 192.40 | 193.00 | 1,731,728 | -0.60(-0.31%) |
Mar 03, 2017 | 193.35 | 193.69 | 193.00 | 193.60 | 1,997,400 | +0.11(+0.05%) |
Mar 02, 2017 | 194.49 | 194.52 | 193.39 | 193.49 | 1,867,128 | -1.14(-0.59%) |
Mar 01, 2017 | 193.53 | 195.08 | 193.50 | 194.63 | 3,761,171 | +2.72(+1.42%) |
Feb 28, 2017 | 192.15 | 192.36 | 191.60 | 191.91 | 2,466,335 | -0.57(-0.29%) |
Feb 27, 2017 | 192.13 | 192.64 | 191.86 | 192.47 | 2,196,900 | +0.28(+0.15%) |
Feb 24, 2017 | 191.16 | 192.22 | 191.10 | 192.19 | 1,852,753 | +0.23(+0.12%) |
Feb 23, 2017 | 192.32 | 192.32 | 191.23 | 191.96 | 1,942,319 | +0.11(+0.06%) |
Feb 22, 2017 | 191.60 | 192.01 | 191.45 | 191.85 | 1,664,458 | -0.09(-0.05%) |
Feb 21, 2017 | 191.25 | 192.13 | 191.18 | 191.94 | 2,141,367 | +1.12(+0.59%) |
Feb 17, 2017 | 190.82 | 190.82 | 190.82 | 0 | +0.29(+0.15%) | |
Feb 16, 2017 | 190.73 | 190.87 | 189.84 | 190.53 | 2,172,229 | -0.15(-0.08%) |
Feb 15, 2017 | 189.49 | 190.87 | 189.47 | 190.68 | 2,314,988 | +0.96(+0.51%) |
Feb 14, 2017 | 188.80 | 189.72 | 188.45 | 189.72 | 2,859,623 | +0.79(+0.42%) |
Feb 13, 2017 | 188.41 | 189.19 | 188.37 | 188.93 | 1,985,005 | +1.00(+0.53%) |
Feb 10, 2017 | 187.54 | 188.13 | 187.43 | 187.93 | 1,597,547 | +0.75(+0.40%) |
Feb 09, 2017 | 187.46 | 186.31 | 187.18 | 1,399,618 | +1.06(+0.57%) | |
Feb 08, 2017 | 186.20 | 185.33 | 186.12 | 1,239,874 | +0.24(+0.13%) | |
Feb 07, 2017 | 186.23 | 186.40 | 185.65 | 185.88 | 1,351,239 | +0.04(+0.02%) |
Feb 06, 2017 | 185.76 | 186.14 | 185.52 | 185.83 | 1,521,933 | -0.39(-0.21%) |
Feb 03, 2017 | 185.73 | 186.30 | 185.45 | 186.22 | 4,823,640 | +1.37(+0.74%) |
Feb 02, 2017 | 184.41 | 185.13 | 184.09 | 184.85 | 1,879,148 | +0.08(+0.04%) |
Feb 01, 2017 | 185.32 | 185.53 | 184.22 | 184.77 | 3,052,363 | +0.03(+0.01%) |
Jan 31, 2017 | 184.19 | 184.75 | 183.70 | 184.75 | 4,283,683 | -0.01(-0.00%) |
Jan 30, 2017 | 185.20 | 185.23 | 183.86 | 184.76 | 3,147,166 | -1.12(-0.60%) |
Jan 27, 2017 | 186.23 | 186.33 | 185.68 | 185.88 | 1,615,419 | -0.27(-0.14%) |
Jan 26, 2017 | 186.23 | 186.45 | 185.88 | 186.14 | 2,810,921 | -0.14(-0.08%) |
Jan 25, 2017 | 185.64 | 186.34 | 185.47 | 186.28 | 3,243,235 | +1.54(+0.83%) |
Jan 24, 2017 | 183.76 | 185.13 | 183.67 | 184.75 | 2,193,261 | +1.17(+0.64%) |
Jan 23, 2017 | 183.75 | 184.07 | 182.85 | 183.58 | 5,187,657 | -0.42(-0.23%) |
Jan 20, 2017 | 184.01 | 184.51 | 183.50 | 184.00 | 2,355,730 | +0.59(+0.32%) |
Jan 19, 2017 | 184.13 | 184.27 | 182.99 | 183.41 | 1,870,871 | -0.62(-0.34%) |
Jan 18, 2017 | 183.90 | 184.08 | 183.38 | 184.03 | 2,240,138 | +0.39(+0.21%) |
Jan 17, 2017 | 183.70 | 184.07 | 183.30 | 183.64 | 1,911,646 | -0.65(-0.35%) |
Jan 13, 2017 | 184.30 | 184.30 | 184.30 | 0 | +0.36(+0.20%) | |
Jan 12, 2017 | 183.86 | 184.06 | 182.60 | 183.93 | 3,669,642 | -0.41(-0.22%) |
Jan 11, 2017 | 183.75 | 184.34 | 183.11 | 184.34 | 6,422,495 | +0.52(+0.28%) |
Jan 10, 2017 | 183.80 | 184.61 | 183.46 | 183.82 | 2,476,489 | -0.03(-0.01%) |
Jan 09, 2017 | 184.19 | 184.31 | 183.79 | 183.84 | 1,928,752 | -0.58(-0.32%) |
Jan 06, 2017 | 183.88 | 184.85 | 183.36 | 184.43 | 2,482,320 | +0.72(+0.39%) |
Jan 05, 2017 | 183.67 | 183.93 | 183.02 | 183.71 | 3,135,322 | -0.14(-0.08%) |
Jan 04, 2017 | 183.18 | 184.05 | 183.11 | 183.85 | 5,228,489 | +1.08(+0.59%) |
Jan 03, 2017 | 182.72 | 183.30 | 181.73 | 182.78 | 5,373,006 | +1.26(+0.70%) |
Dec 30, 2016 | 181.51 | 181.51 | 181.51 | 0 | -0.63(-0.34%) | |
Dec 29, 2016 | 182.21 | 182.54 | 181.69 | 182.14 | 2,005,557 | -0.03(-0.02%) |
Dec 28, 2016 | 183.89 | 183.95 | 182.04 | 182.17 | 2,520,099 | -1.45(-0.79%) |
Dec 27, 2016 | 183.43 | 184.02 | 183.43 | 183.62 | 2,056,322 | +0.45(+0.25%) |
Dec 23, 2016 | 183.17 | 183.17 | 183.17 | 0 | +0.16(+0.09%) | |
Dec 22, 2016 | 183.15 | 183.22 | 182.56 | 183.01 | 2,108,146 | -0.23(-0.13%) |
Dec 21, 2016 | 183.68 | 183.80 | 183.25 | 183.25 | 1,759,696 | -0.50(-0.27%) |
Dec 20, 2016 | 183.56 | 183.90 | 183.34 | 183.75 | 3,636,507 | +0.70(+0.38%) |
Dec 19, 2016 | 182.83 | 183.45 | 182.68 | 183.04 | 2,323,817 | +0.41(+0.23%) |
Dec 16, 2016 | 183.47 | 183.49 | 182.35 | 182.63 | 3,498,774 | -0.32(-0.17%) |
Dec 15, 2016 | 182.50 | 183.83 | 182.38 | 182.95 | 3,197,188 | +0.68(+0.37%) |
Dec 14, 2016 | 183.49 | 184.14 | 181.85 | 182.27 | 4,817,854 | -1.52(-0.83%) |
Dec 13, 2016 | 183.21 | 184.24 | 183.16 | 183.79 | 3,039,015 | +1.25(+0.68%) |
Dec 12, 2016 | 182.68 | 183.12 | 182.16 | 182.54 | 2,753,686 | -0.20(-0.11%) |
Dec 09, 2016 | 181.89 | 182.77 | 181.85 | 182.75 | 2,244,513 | +1.11(+0.61%) |
Dec 08, 2016 | 181.21 | 182.10 | 180.94 | 181.64 | 3,383,888 | +0.47(+0.26%) |
Dec 07, 2016 | 178.75 | 181.27 | 178.62 | 181.16 | 2,564,823 | +2.27(+1.27%) |
Dec 06, 2016 | 178.50 | 178.91 | 178.04 | 178.90 | 2,746,579 | +0.62(+0.35%) |
Dec 05, 2016 | 178.04 | 178.61 | 177.84 | 178.28 | 2,357,086 | +1.02(+0.58%) |
Dec 02, 2016 | 177.21 | 177.68 | 176.90 | 177.25 | 2,411,919 | +0.12(+0.07%) |
Dec 01, 2016 | 178.07 | 178.10 | 176.81 | 177.13 | 3,734,859 | -0.69(-0.39%) |
Nov 30, 2016 | 178.82 | 178.96 | 177.75 | 177.83 | 2,686,258 | -0.41(-0.23%) |
Nov 29, 2016 | 177.92 | 178.66 | 177.62 | 178.23 | 1,923,094 | +0.28(+0.16%) |
Nov 28, 2016 | 178.41 | 178.68 | 177.78 | 177.95 | 2,495,972 | -0.84(-0.47%) |
Nov 25, 2016 | 178.42 | 178.79 | 178.32 | 178.79 | 2,097,784 | +0.71(+0.40%) |
Nov 23, 2016 | 178.08 | 178.08 | 178.08 | 0 | +0.16(+0.09%) | |
Nov 22, 2016 | 177.99 | 178.12 | 177.28 | 177.92 | 3,156,685 | +0.32(+0.18%) |
Nov 21, 2016 | 176.82 | 177.63 | 176.69 | 177.60 | 3,006,085 | +1.30(+0.74%) |
Nov 18, 2016 | 176.74 | 176.88 | 176.10 | 176.30 | 1,898,820 | -0.32(-0.18%) |
Nov 17, 2016 | 175.90 | 176.71 | 175.82 | 176.61 | 1,339,498 | +0.84(+0.48%) |
Nov 16, 2016 | 175.53 | 175.97 | 175.41 | 175.78 | 1,360,335 | -0.30(-0.17%) |
Nov 15, 2016 | 175.09 | 176.09 | 174.90 | 176.08 | 2,877,446 | +1.41(+0.81%) |
Nov 14, 2016 | 175.10 | 175.27 | 174.01 | 174.66 | 3,017,447 | +0.03(+0.02%) |
Nov 11, 2016 | 174.33 | 174.80 | 173.71 | 174.64 | 2,224,220 | -0.32(-0.19%) |
Nov 10, 2016 | 175.31 | 176.10 | 173.62 | 174.96 | 5,832,706 | +0.40(+0.23%) |
Nov 09, 2016 | 171.27 | 175.14 | 171.25 | 174.56 | 6,964,664 | +1.84(+1.07%) |
Nov 08, 2016 | 171.60 | 173.24 | 171.34 | 172.71 | 3,470,080 | +0.79(+0.46%) |
Nov 07, 2016 | 170.60 | 171.97 | 170.46 | 171.92 | 3,072,096 | +3.69(+2.19%) |
Nov 04, 2016 | 168.51 | 169.31 | 168.09 | 168.23 | 2,528,537 | -0.23(-0.14%) |
Nov 03, 2016 | 169.38 | 169.57 | 168.15 | 168.46 | 1,721,108 | -0.66(-0.39%) |
Nov 02, 2016 | 169.94 | 170.28 | 168.78 | 169.12 | 3,864,897 | -1.12(-0.66%) |