Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 162.72 | 166.75 | 162.53 | 166.32 | 8,555,317 | +6.22(+3.89%) |
Nov 29, 2017 | 156.92 | 160.29 | 156.51 | 160.10 | 5,192,414 | +3.50(+2.23%) |
Nov 28, 2017 | 156.31 | 157.01 | 155.61 | 156.60 | 3,025,376 | +0.94(+0.60%) |
Nov 27, 2017 | 155.34 | 156.07 | 154.35 | 155.66 | 2,602,243 | +0.89(+0.58%) |
Nov 24, 2017 | 155.46 | 156.16 | 154.66 | 154.77 | 875,572 | -0.78(-0.50%) |
Nov 22, 2017 | 156.78 | 156.92 | 154.30 | 155.55 | 2,162,359 | -0.85(-0.54%) |
Nov 21, 2017 | 155.98 | 157.09 | 155.61 | 156.40 | 2,616,818 | +1.03(+0.66%) |
Nov 20, 2017 | 154.31 | 155.59 | 154.08 | 155.37 | 2,167,235 | +1.17(+0.76%) |
Nov 17, 2017 | 154.21 | 155.28 | 153.90 | 154.19 | 2,329,277 | +0.00(+0.00%) |
Nov 16, 2017 | 153.52 | 154.52 | 152.55 | 154.19 | 2,597,731 | +2.24(+1.47%) |
Nov 15, 2017 | 152.23 | 153.51 | 150.21 | 151.96 | 2,713,000 | -2.19(-1.42%) |
Nov 14, 2017 | 153.59 | 154.50 | 152.65 | 154.15 | 1,973,332 | -0.02(-0.01%) |
Nov 13, 2017 | 153.76 | 155.64 | 153.44 | 154.17 | 4,551,546 | +0.09(+0.06%) |
Nov 10, 2017 | 151.46 | 154.10 | 151.13 | 154.08 | 2,972,866 | +2.02(+1.33%) |
Nov 09, 2017 | 150.59 | 152.24 | 150.21 | 152.06 | 2,328,630 | +0.05(+0.04%) |
Nov 08, 2017 | 149.83 | 152.13 | 149.28 | 152.00 | 3,886,590 | +2.49(+1.67%) |
Nov 07, 2017 | 148.54 | 149.71 | 148.00 | 149.51 | 2,161,828 | +1.11(+0.75%) |
Nov 06, 2017 | 149.08 | 149.79 | 148.34 | 148.41 | 2,132,275 | -1.25(-0.84%) |
Nov 03, 2017 | 147.61 | 150.22 | 147.26 | 149.66 | 3,462,075 | +1.34(+0.90%) |
Nov 02, 2017 | 147.22 | 148.86 | 146.21 | 148.32 | 3,620,751 | +2.03(+1.39%) |
Nov 01, 2017 | 145.64 | 146.82 | 145.03 | 146.28 | 2,368,159 | +1.45(+1.00%) |
Oct 31, 2017 | 143.72 | 145.01 | 143.61 | 144.84 | 2,795,518 | +0.76(+0.53%) |
Oct 30, 2017 | 145.66 | 145.66 | 143.39 | 144.07 | 2,837,191 | -1.93(-1.32%) |
Oct 27, 2017 | 144.59 | 146.28 | 144.50 | 146.01 | 3,781,837 | -0.07(-0.05%) |
Oct 26, 2017 | 146.08 | 147.06 | 144.58 | 146.08 | 3,377,153 | +0.25(+0.17%) |
Oct 25, 2017 | 144.76 | 146.56 | 144.39 | 145.83 | 4,008,654 | -0.10(-0.07%) |
Oct 24, 2017 | 146.47 | 144.76 | 145.93 | 3,381,727 | +0.22(+0.15%) | |
Oct 23, 2017 | 144.63 | 146.01 | 144.39 | 145.70 | 3,126,447 | +1.14(+0.79%) |
Oct 20, 2017 | 142.94 | 144.77 | 142.53 | 144.56 | 4,441,042 | +2.08(+1.46%) |
Oct 19, 2017 | 141.29 | 142.75 | 141.17 | 142.48 | 3,316,064 | +0.82(+0.58%) |
Oct 18, 2017 | 142.82 | 142.82 | 141.44 | 141.66 | 3,348,827 | -0.75(-0.52%) |
Oct 17, 2017 | 142.97 | 143.21 | 141.68 | 142.41 | 2,698,693 | -0.39(-0.27%) |
Oct 16, 2017 | 143.31 | 143.69 | 142.36 | 142.80 | 2,729,203 | -0.94(-0.65%) |
Oct 13, 2017 | 141.55 | 143.94 | 141.25 | 143.73 | 4,042,078 | +2.36(+1.67%) |
Oct 12, 2017 | 141.95 | 142.06 | 140.59 | 141.37 | 3,999,334 | -0.58(-0.41%) |
Oct 11, 2017 | 141.44 | 142.93 | 141.22 | 141.95 | 4,292,040 | +0.90(+0.64%) |
Oct 10, 2017 | 139.97 | 141.49 | 139.44 | 141.05 | 6,027,213 | +2.03(+1.46%) |
Oct 09, 2017 | 141.18 | 141.84 | 138.57 | 139.02 | 7,815,252 | -2.23(-1.58%) |
Oct 06, 2017 | 142.97 | 143.38 | 140.75 | 141.25 | 20,019,900 | -8.97(-5.97%) |
Oct 05, 2017 | 149.13 | 150.27 | 148.59 | 150.22 | 5,221,027 | +1.67(+1.13%) |
Oct 04, 2017 | 148.57 | 149.20 | 148.08 | 148.55 | 2,129,950 | +0.12(+0.08%) |
Oct 03, 2017 | 149.55 | 150.42 | 148.40 | 148.43 | 3,157,207 | -0.73(-0.49%) |
Oct 02, 2017 | 148.29 | 149.64 | 147.72 | 149.16 | 2,521,440 | +1.44(+0.97%) |
Sep 29, 2017 | 147.37 | 148.43 | 147.25 | 147.72 | 2,060,003 | +0.35(+0.24%) |
Sep 28, 2017 | 147.89 | 148.32 | 147.05 | 147.37 | 1,924,914 | -0.47(-0.32%) |
Sep 27, 2017 | 147.90 | 148.65 | 146.91 | 147.84 | 2,283,376 | +0.31(+0.21%) |
Sep 26, 2017 | 146.30 | 148.12 | 146.19 | 147.53 | 2,636,269 | +1.56(+1.07%) |
Sep 25, 2017 | 144.61 | 146.29 | 144.33 | 145.96 | 2,001,806 | +0.94(+0.64%) |
Sep 22, 2017 | 144.68 | 145.66 | 144.20 | 145.03 | 1,708,136 | -0.17(-0.12%) |
Sep 21, 2017 | 146.50 | 146.50 | 144.23 | 145.20 | 1,933,750 | -1.23(-0.84%) |
Sep 20, 2017 | 145.22 | 146.60 | 145.00 | 146.43 | 2,705,069 | +1.16(+0.80%) |
Sep 19, 2017 | 145.36 | 143.82 | 145.27 | 1,991,599 | +0.58(+0.40%) | |
Sep 18, 2017 | 145.83 | 146.98 | 144.55 | 144.69 | 2,276,081 | -1.25(-0.86%) |
Sep 15, 2017 | 145.88 | 146.27 | 145.40 | 145.93 | 4,179,212 | -0.06(-0.04%) |
Sep 14, 2017 | 146.28 | 146.28 | 145.34 | 146.00 | 2,771,819 | -0.56(-0.38%) |
Sep 13, 2017 | 143.99 | 147.42 | 143.87 | 146.56 | 4,673,124 | +2.65(+1.84%) |
Sep 12, 2017 | 141.77 | 144.45 | 141.57 | 143.90 | 3,323,372 | +2.41(+1.70%) |
Sep 11, 2017 | 141.97 | 142.07 | 141.22 | 141.49 | 2,716,359 | +0.04(+0.03%) |
Sep 08, 2017 | 142.40 | 142.52 | 139.40 | 141.45 | 3,741,885 | -1.77(-1.24%) |
Sep 07, 2017 | 142.94 | 143.51 | 141.68 | 143.22 | 2,757,218 | +0.38(+0.26%) |
Sep 06, 2017 | 143.14 | 143.81 | 142.15 | 142.84 | 3,195,422 | -0.25(-0.18%) |
Sep 05, 2017 | 142.03 | 143.62 | 141.59 | 143.09 | 3,795,791 | +0.81(+0.57%) |
Sep 01, 2017 | 141.70 | 142.56 | 141.35 | 142.28 | 3,151,508 | +1.35(+0.96%) |
Aug 31, 2017 | 140.47 | 141.40 | 138.43 | 140.94 | 5,079,949 | +2.07(+1.49%) |
Aug 30, 2017 | 138.21 | 139.14 | 137.46 | 138.87 | 2,772,659 | +0.79(+0.57%) |
Aug 29, 2017 | 137.01 | 138.46 | 136.19 | 138.08 | 2,720,233 | +0.91(+0.66%) |
Aug 28, 2017 | 136.58 | 137.82 | 135.95 | 137.17 | 4,199,825 | +0.09(+0.07%) |
Aug 25, 2017 | 137.01 | 137.52 | 134.93 | 137.08 | 6,343,078 | +1.01(+0.74%) |
Aug 24, 2017 | 143.87 | 144.46 | 135.85 | 136.07 | 11,454,077 | -7.23(-5.04%) |
Aug 23, 2017 | 142.62 | 143.36 | 141.87 | 143.30 | 1,925,575 | +0.60(+0.42%) |
Aug 22, 2017 | 141.65 | 143.37 | 141.65 | 142.70 | 2,451,617 | +1.47(+1.04%) |
Aug 21, 2017 | 141.34 | 142.22 | 140.23 | 141.23 | 2,065,593 | -0.01(-0.01%) |
Aug 18, 2017 | 142.05 | 142.69 | 141.10 | 141.24 | 3,056,087 | -1.34(-0.94%) |
Aug 17, 2017 | 142.50 | 143.82 | 141.74 | 142.58 | 2,946,838 | -1.07(-0.74%) |
Aug 16, 2017 | 141.42 | 143.76 | 141.27 | 143.65 | 3,761,102 | +3.04(+2.16%) |
Aug 15, 2017 | 141.62 | 141.96 | 140.53 | 140.61 | 2,085,309 | -0.92(-0.65%) |
Aug 14, 2017 | 141.25 | 141.79 | 140.31 | 141.53 | 2,263,636 | +1.13(+0.80%) |
Aug 11, 2017 | 140.28 | 141.44 | 140.19 | 140.41 | 2,105,321 | +0.01(+0.01%) |
Aug 10, 2017 | 139.97 | 141.23 | 139.28 | 140.40 | 3,084,102 | -0.20(-0.14%) |
Aug 09, 2017 | 140.84 | 141.23 | 140.00 | 140.59 | 2,407,185 | -0.80(-0.56%) |
Aug 08, 2017 | 140.81 | 142.91 | 140.75 | 141.39 | 2,866,323 | +0.72(+0.51%) |
Aug 07, 2017 | 140.27 | 141.24 | 139.26 | 140.67 | 2,933,288 | +0.46(+0.33%) |
Aug 04, 2017 | 141.92 | 142.01 | 139.67 | 140.22 | 3,478,689 | -1.32(-0.93%) |
Aug 03, 2017 | 144.85 | 145.51 | 140.77 | 141.53 | 6,204,983 | -3.02(-2.09%) |
Aug 02, 2017 | 142.63 | 144.80 | 142.01 | 144.56 | 6,120,911 | +1.40(+0.98%) |
Aug 01, 2017 | 142.60 | 143.38 | 141.53 | 143.16 | 5,339,979 | +1.09(+0.76%) |
Jul 31, 2017 | 137.21 | 142.21 | 137.16 | 142.07 | 7,739,176 | +5.04(+3.68%) |
Jul 28, 2017 | 136.84 | 137.40 | 136.34 | 137.03 | 3,101,034 | +0.33(+0.24%) |
Jul 27, 2017 | 136.25 | 137.12 | 135.80 | 136.70 | 4,058,493 | +0.38(+0.28%) |
Jul 26, 2017 | 137.50 | 137.58 | 135.83 | 136.32 | 3,365,693 | -0.97(-0.71%) |
Jul 25, 2017 | 135.71 | 137.76 | 135.70 | 137.29 | 5,137,758 | +1.94(+1.44%) |
Jul 24, 2017 | 134.85 | 135.76 | 134.54 | 135.34 | 4,078,496 | +0.50(+0.37%) |
Jul 21, 2017 | 135.29 | 135.55 | 134.49 | 134.84 | 4,549,846 | -0.49(-0.36%) |
Jul 20, 2017 | 135.76 | 136.41 | 135.23 | 135.33 | 3,578,117 | -0.22(-0.17%) |
Jul 19, 2017 | 136.07 | 136.38 | 135.25 | 135.56 | 4,574,363 | -0.23(-0.17%) |
Jul 18, 2017 | 136.78 | 136.99 | 135.31 | 135.79 | 3,633,634 | -1.20(-0.88%) |
Jul 17, 2017 | 137.13 | 137.53 | 136.70 | 136.99 | 3,455,227 | -0.14(-0.11%) |
Jul 14, 2017 | 138.26 | 138.27 | 137.04 | 137.13 | 4,873,808 | -0.54(-0.39%) |
Jul 13, 2017 | 137.34 | 137.97 | 136.79 | 137.67 | 6,329,709 | +1.66(+1.22%) |
Jul 12, 2017 | 135.75 | 137.04 | 135.72 | 136.01 | 5,703,661 | +0.57(+0.42%) |
Jul 11, 2017 | 135.74 | 137.21 | 135.28 | 135.44 | 7,000,532 | +0.10(+0.07%) |
Jul 10, 2017 | 137.59 | 137.67 | 135.31 | 135.34 | 10,039,990 | -2.79(-2.02%) |
Jul 07, 2017 | 141.04 | 141.21 | 138.11 | 138.13 | 8,577,910 | -2.67(-1.90%) |
Jul 06, 2017 | 144.40 | 144.62 | 140.76 | 140.80 | 7,766,602 | -0.83(-0.59%) |
Jul 05, 2017 | 142.45 | 142.96 | 141.49 | 141.63 | 4,206,635 | -0.72(-0.50%) |
Jul 03, 2017 | 143.60 | 143.88 | 142.23 | 142.35 | 2,225,903 | -1.00(-0.69%) |
Jun 30, 2017 | 143.05 | 143.89 | 142.32 | 143.34 | 5,305,217 | +1.12(+0.79%) |
Jun 29, 2017 | 143.60 | 143.83 | 141.44 | 142.22 | 4,087,882 | -1.34(-0.93%) |
Jun 28, 2017 | 143.04 | 143.86 | 142.96 | 143.56 | 3,608,612 | +0.82(+0.57%) |
Jun 27, 2017 | 144.00 | 144.80 | 142.69 | 142.74 | 6,173,905 | -0.84(-0.59%) |
Jun 26, 2017 | 141.75 | 144.29 | 141.71 | 143.59 | 7,222,529 | +2.75(+1.95%) |
Jun 23, 2017 | 140.32 | 140.84 | 10,606,592 | -2.38(-1.67%) | ||
Jun 22, 2017 | 146.25 | 146.37 | 142.52 | 143.22 | 8,969,572 | -3.01(-2.06%) |
Jun 21, 2017 | 146.54 | 146.79 | 145.87 | 146.23 | 3,816,624 | +0.22(+0.15%) |
Jun 20, 2017 | 148.34 | 148.34 | 145.59 | 146.01 | 8,184,856 | -1.29(-0.88%) |
Jun 19, 2017 | 149.73 | 150.03 | 145.55 | 147.30 | 15,406,271 | -2.48(-1.66%) |
Jun 16, 2017 | 152.73 | 152.91 | 147.89 | 149.78 | 27,036,734 | -11.61(-7.19%) |
Jun 15, 2017 | 161.68 | 162.53 | 159.87 | 161.39 | 1,957,330 | -1.44(-0.89%) |
Jun 14, 2017 | 162.08 | 163.09 | 161.54 | 162.83 | 1,607,066 | +1.04(+0.64%) |
Jun 13, 2017 | 161.24 | 162.04 | 160.46 | 161.79 | 1,947,354 | +0.78(+0.48%) |
Jun 12, 2017 | 160.96 | 162.11 | 160.25 | 161.01 | 2,672,063 | -0.66(-0.41%) |
Jun 09, 2017 | 162.87 | 163.06 | 161.26 | 161.67 | 2,418,376 | -0.92(-0.57%) |
Jun 08, 2017 | 163.06 | 163.57 | 162.09 | 162.60 | 2,034,201 | -0.71(-0.43%) |
Jun 07, 2017 | 162.62 | 163.34 | 162.35 | 163.31 | 1,390,332 | +0.67(+0.41%) |
Jun 06, 2017 | 162.86 | 163.77 | 162.24 | 162.63 | 2,509,070 | -0.56(-0.35%) |
Jun 05, 2017 | 162.32 | 163.31 | 161.87 | 163.20 | 1,741,701 | +1.00(+0.61%) |
Jun 02, 2017 | 161.85 | 162.45 | 161.22 | 162.20 | 2,499,072 | +0.31(+0.19%) |
Jun 01, 2017 | 162.06 | 162.32 | 161.21 | 161.90 | 2,262,327 | +0.18(+0.11%) |
May 31, 2017 | 160.65 | 161.75 | 160.24 | 161.72 | 2,740,901 | +1.35(+0.84%) |
May 30, 2017 | 159.25 | 160.79 | 159.09 | 160.37 | 2,327,575 | +0.95(+0.60%) |
May 26, 2017 | 161.56 | 161.64 | 159.11 | 159.42 | 4,988,608 | +2.81(+1.79%) |
May 25, 2017 | 155.48 | 156.90 | 155.33 | 156.61 | 3,038,040 | +1.54(+0.99%) |
May 24, 2017 | 155.01 | 155.18 | 153.98 | 155.07 | 1,591,026 | +0.48(+0.31%) |
May 23, 2017 | 155.03 | 155.54 | 154.45 | 154.59 | 1,994,971 | +0.06(+0.04%) |
May 22, 2017 | 154.38 | 155.28 | 153.83 | 154.52 | 1,778,472 | +0.68(+0.44%) |
May 19, 2017 | 153.58 | 154.55 | 153.10 | 153.84 | 2,088,322 | +0.83(+0.54%) |
May 18, 2017 | 152.44 | 153.28 | 152.09 | 153.02 | 1,773,604 | +1.41(+0.93%) |
May 17, 2017 | 152.96 | 153.72 | 151.53 | 151.61 | 2,456,837 | -1.66(-1.08%) |
May 16, 2017 | 154.13 | 154.13 | 152.94 | 153.27 | 1,258,053 | -0.51(-0.33%) |
May 15, 2017 | 152.64 | 154.15 | 152.64 | 153.78 | 1,934,895 | +0.62(+0.40%) |
May 12, 2017 | 153.53 | 154.03 | 152.66 | 153.16 | 1,770,422 | -0.34(-0.22%) |
May 11, 2017 | 153.07 | 153.76 | 152.46 | 153.50 | 2,349,609 | -0.08(-0.05%) |
May 10, 2017 | 154.19 | 154.24 | 152.96 | 153.58 | 2,849,632 | -0.74(-0.48%) |
May 09, 2017 | 155.16 | 155.43 | 153.99 | 154.32 | 2,978,222 | +0.04(+0.02%) |
May 08, 2017 | 156.09 | 156.13 | 153.36 | 154.29 | 3,958,676 | -0.50(-0.32%) |
May 05, 2017 | 157.00 | 157.13 | 154.41 | 154.79 | 4,323,278 | -1.93(-1.23%) |
May 04, 2017 | 154.66 | 157.34 | 154.62 | 156.72 | 4,378,658 | +2.26(+1.46%) |
May 03, 2017 | 153.53 | 155.01 | 153.50 | 154.46 | 3,376,559 | +1.06(+0.69%) |
May 02, 2017 | 153.52 | 153.70 | 152.85 | 153.41 | 2,916,480 | +0.63(+0.41%) |
May 01, 2017 | 153.33 | 153.33 | 152.32 | 152.78 | 3,874,322 | +0.29(+0.19%) |
Apr 28, 2017 | 152.96 | 152.96 | 151.98 | 152.49 | 2,752,608 | +0.06(+0.04%) |
Apr 27, 2017 | 152.31 | 152.72 | 151.54 | 152.43 | 2,501,352 | +0.56(+0.37%) |
Apr 26, 2017 | 152.94 | 153.13 | 150.68 | 151.87 | 5,344,017 | +3.54(+2.39%) |
Apr 25, 2017 | 148.53 | 148.64 | 148.00 | 148.33 | 1,746,146 | +0.30(+0.20%) |
Apr 24, 2017 | 147.75 | 148.27 | 147.17 | 148.03 | 2,219,944 | +1.34(+0.91%) |
Apr 21, 2017 | 147.33 | 147.65 | 146.58 | 146.69 | 2,628,592 | +0.53(+0.36%) |
Apr 20, 2017 | 146.31 | 147.04 | 145.99 | 146.16 | 2,251,050 | +0.08(+0.05%) |
Apr 19, 2017 | 146.78 | 146.83 | 145.87 | 146.08 | 1,677,889 | -0.06(-0.04%) |
Apr 18, 2017 | 146.07 | 146.30 | 145.57 | 146.14 | 1,795,910 | +0.37(+0.25%) |
Apr 17, 2017 | 144.97 | 145.81 | 144.92 | 145.77 | 1,751,176 | +0.74(+0.51%) |
Apr 13, 2017 | 146.07 | 146.56 | 145.00 | 145.03 | 1,655,985 | -1.14(-0.78%) |
Apr 12, 2017 | 147.26 | 147.27 | 145.76 | 146.17 | 1,655,756 | -0.39(-0.27%) |
Apr 11, 2017 | 146.71 | 147.26 | 145.71 | 146.57 | 1,387,001 | -0.51(-0.34%) |
Apr 10, 2017 | 146.20 | 147.38 | 145.90 | 147.08 | 2,330,953 | +0.52(+0.35%) |
Apr 07, 2017 | 145.77 | 146.89 | 145.54 | 146.56 | 1,757,896 | +0.52(+0.35%) |
Apr 06, 2017 | 145.75 | 147.84 | 145.43 | 146.04 | 3,857,821 | +2.59(+1.81%) |
Apr 05, 2017 | 143.70 | 144.65 | 143.21 | 143.45 | 1,997,668 | -0.21(-0.15%) |
Apr 04, 2017 | 143.11 | 143.73 | 142.69 | 143.66 | 1,539,467 | +0.47(+0.33%) |
Apr 03, 2017 | 144.09 | 144.57 | 142.94 | 143.19 | 1,801,994 | -0.85(-0.59%) |
Mar 31, 2017 | 143.96 | 144.45 | 143.56 | 144.04 | 2,003,071 | -0.17(-0.12%) |
Mar 30, 2017 | 143.71 | 144.46 | 143.25 | 144.22 | 1,204,056 | +0.40(+0.27%) |
Mar 29, 2017 | 142.83 | 143.86 | 142.72 | 143.82 | 1,416,476 | +0.57(+0.40%) |
Mar 28, 2017 | 142.69 | 143.49 | 141.86 | 143.25 | 1,684,134 | +0.53(+0.37%) |
Mar 27, 2017 | 142.19 | 142.87 | 142.01 | 142.72 | 1,411,588 | +0.11(+0.08%) |
Mar 24, 2017 | 143.77 | 143.85 | 142.30 | 142.61 | 1,641,923 | -0.76(-0.53%) |
Mar 23, 2017 | 144.31 | 144.67 | 142.96 | 143.37 | 1,665,340 | -0.67(-0.47%) |
Mar 22, 2017 | 143.73 | 144.28 | 143.49 | 144.03 | 1,785,605 | +0.77(+0.54%) |
Mar 21, 2017 | 143.89 | 145.00 | 143.15 | 143.26 | 2,609,899 | -0.57(-0.39%) |
Mar 20, 2017 | 144.10 | 144.56 | 143.28 | 143.83 | 1,866,453 | -0.32(-0.22%) |
Mar 17, 2017 | 144.36 | 144.61 | 143.51 | 144.15 | 4,628,704 | +0.64(+0.45%) |
Mar 16, 2017 | 143.26 | 144.03 | 142.81 | 143.50 | 3,174,234 | +0.45(+0.31%) |
Mar 15, 2017 | 142.22 | 143.06 | 141.59 | 143.06 | 2,421,144 | +1.12(+0.79%) |
Mar 14, 2017 | 141.05 | 142.01 | 140.96 | 141.94 | 2,298,524 | +0.59(+0.42%) |
Mar 13, 2017 | 141.60 | 141.82 | 141.13 | 141.35 | 2,477,197 | -0.70(-0.50%) |
Mar 10, 2017 | 143.01 | 143.02 | 141.72 | 142.05 | 2,519,528 | -0.34(-0.24%) |
Mar 09, 2017 | 142.94 | 143.27 | 141.84 | 142.39 | 2,320,424 | -0.40(-0.28%) |
Mar 08, 2017 | 143.45 | 143.80 | 142.73 | 142.80 | 2,765,822 | -0.65(-0.46%) |
Mar 07, 2017 | 143.06 | 144.84 | 143.06 | 143.45 | 3,271,362 | +0.23(+0.16%) |
Mar 06, 2017 | 145.52 | 146.31 | 142.69 | 143.22 | 6,744,501 | -3.03(-2.07%) |
Mar 03, 2017 | 146.63 | 147.65 | 145.94 | 146.25 | 12,106,183 | -6.63(-4.34%) |
Mar 02, 2017 | 152.47 | 153.11 | 151.62 | 152.88 | 3,696,526 | +0.10(+0.07%) |
Mar 01, 2017 | 152.36 | 153.51 | 152.23 | 152.78 | 2,737,665 | +0.58(+0.38%) |
Feb 28, 2017 | 152.00 | 152.79 | 150.74 | 152.19 | 3,482,880 | -0.38(-0.25%) |
Feb 27, 2017 | 152.32 | 152.77 | 151.65 | 152.57 | 2,724,672 | +0.05(+0.03%) |
Feb 24, 2017 | 150.51 | 152.63 | 150.43 | 152.52 | 1,960,750 | +1.47(+0.97%) |
Feb 23, 2017 | 151.63 | 152.07 | 150.50 | 151.05 | 3,027,150 | -0.57(-0.37%) |
Feb 22, 2017 | 152.10 | 152.12 | 150.38 | 151.62 | 2,113,451 | -0.37(-0.24%) |
Feb 21, 2017 | 151.65 | 152.04 | 151.18 | 151.99 | 2,697,265 | +0.93(+0.61%) |
Feb 17, 2017 | 151.06 | 151.06 | 151.06 | 0 | +0.09(+0.06%) | |
Feb 16, 2017 | 150.41 | 151.04 | 149.90 | 150.97 | 2,568,994 | +0.64(+0.43%) |
Feb 15, 2017 | 148.76 | 150.32 | 148.66 | 150.32 | 2,731,754 | +1.18(+0.79%) |
Feb 14, 2017 | 147.45 | 149.15 | 147.38 | 149.15 | 2,613,328 | +1.43(+0.97%) |
Feb 13, 2017 | 148.17 | 148.17 | 146.70 | 147.71 | 2,645,225 | -0.03(-0.02%) |
Feb 10, 2017 | 147.44 | 147.98 | 146.26 | 147.75 | 2,409,816 | +0.89(+0.61%) |
Feb 09, 2017 | 144.70 | 147.24 | 144.46 | 146.85 | 3,034,021 | +2.18(+1.51%) |
Feb 08, 2017 | 143.88 | 144.80 | 143.88 | 144.67 | 2,432,961 | +1.16(+0.81%) |
Feb 07, 2017 | 143.52 | 143.99 | 142.66 | 143.51 | 3,189,169 | +0.42(+0.29%) |
Feb 06, 2017 | 144.08 | 144.08 | 142.82 | 143.09 | 2,536,321 | -1.10(-0.77%) |
Feb 03, 2017 | 143.68 | 144.64 | 143.19 | 144.20 | 3,767,676 | +0.15(+0.10%) |
Feb 02, 2017 | 142.93 | 144.68 | 142.34 | 144.05 | 6,789,228 | +5.39(+3.89%) |
Feb 01, 2017 | 140.36 | 140.45 | 138.62 | 138.66 | 2,587,553 | -1.79(-1.28%) |
Jan 31, 2017 | 139.20 | 140.50 | 139.08 | 140.45 | 2,096,884 | +0.60(+0.43%) |
Jan 30, 2017 | 138.81 | 139.89 | 137.58 | 139.85 | 2,506,795 | +1.02(+0.73%) |
Jan 27, 2017 | 140.97 | 140.99 | 137.68 | 138.83 | 2,732,809 | -1.72(-1.23%) |
Jan 26, 2017 | 140.79 | 140.87 | 139.98 | 140.56 | 1,378,326 | -0.06(-0.04%) |
Jan 25, 2017 | 140.67 | 141.14 | 140.41 | 140.62 | 1,516,620 | +0.40(+0.29%) |
Jan 24, 2017 | 139.84 | 140.34 | 139.60 | 140.21 | 1,573,013 | +0.57(+0.41%) |
Jan 23, 2017 | 140.54 | 140.79 | 138.93 | 139.65 | 1,659,409 | -1.05(-0.75%) |
Jan 20, 2017 | 140.83 | 141.16 | 139.84 | 140.70 | 2,214,504 | +0.46(+0.33%) |
Jan 19, 2017 | 140.65 | 141.18 | 140.12 | 140.24 | 2,311,926 | -0.49(-0.35%) |
Jan 18, 2017 | 140.20 | 140.82 | 139.29 | 140.73 | 2,141,450 | +0.39(+0.28%) |
Jan 17, 2017 | 138.65 | 140.71 | 138.50 | 140.33 | 2,837,081 | +1.67(+1.21%) |
Jan 13, 2017 | 138.66 | 138.66 | 138.66 | 0 | -0.01(-0.01%) | |
Jan 12, 2017 | 138.22 | 138.75 | 137.64 | 138.67 | 1,514,635 | +0.28(+0.20%) |
Jan 11, 2017 | 138.33 | 139.11 | 137.37 | 138.39 | 1,608,921 | -0.10(-0.07%) |
Jan 10, 2017 | 137.57 | 139.13 | 137.51 | 138.49 | 1,725,106 | +0.59(+0.43%) |
Jan 09, 2017 | 139.06 | 139.19 | 137.69 | 137.90 | 2,706,243 | -1.59(-1.14%) |
Jan 06, 2017 | 139.36 | 139.60 | 138.04 | 139.49 | 2,530,369 | -0.07(-0.05%) |
Jan 05, 2017 | 137.88 | 139.94 | 137.61 | 139.56 | 3,362,868 | +2.70(+1.97%) |
Jan 04, 2017 | 136.90 | 137.49 | 136.16 | 136.86 | 2,522,818 | +0.03(+0.02%) |
Jan 03, 2017 | 137.63 | 137.92 | 135.79 | 136.84 | 2,450,458 | -0.33(-0.24%) |
Dec 30, 2016 | 137.16 | 137.16 | 137.16 | 0 | -0.87(-0.63%) | |
Dec 29, 2016 | 137.63 | 138.30 | 137.62 | 138.04 | 1,001,782 | +0.10(+0.07%) |
Dec 28, 2016 | 138.80 | 139.51 | 137.54 | 137.93 | 1,494,942 | -0.89(-0.64%) |
Dec 27, 2016 | 138.83 | 139.43 | 138.61 | 138.82 | 1,516,406 | -0.03(-0.02%) |
Dec 23, 2016 | 138.85 | 138.85 | 138.85 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 140.20 | 140.21 | 138.71 | 138.84 | 2,294,807 | -0.83(-0.59%) |
Dec 21, 2016 | 140.15 | 140.52 | 139.66 | 139.67 | 1,528,949 | -0.70(-0.50%) |
Dec 20, 2016 | 140.77 | 141.31 | 140.07 | 140.38 | 2,573,421 | +0.34(+0.24%) |
Dec 19, 2016 | 138.79 | 140.95 | 138.48 | 140.03 | 3,771,868 | +2.61(+1.90%) |
Dec 16, 2016 | 137.49 | 138.14 | 136.94 | 137.42 | 4,397,309 | +0.26(+0.19%) |
Dec 15, 2016 | 136.51 | 138.35 | 136.27 | 137.16 | 2,114,165 | +0.96(+0.70%) |
Dec 14, 2016 | 137.11 | 137.45 | 135.57 | 136.20 | 2,473,020 | -0.67(-0.49%) |
Dec 13, 2016 | 137.80 | 138.81 | 136.33 | 136.87 | 4,146,336 | -0.48(-0.35%) |
Dec 12, 2016 | 135.87 | 138.16 | 135.84 | 137.35 | 2,683,827 | +0.54(+0.39%) |
Dec 09, 2016 | 134.74 | 136.92 | 134.72 | 136.81 | 3,052,827 | +1.81(+1.34%) |
Dec 08, 2016 | 134.19 | 137.84 | 134.16 | 135.00 | 6,423,331 | +3.20(+2.43%) |
Dec 07, 2016 | 129.02 | 131.85 | 128.91 | 131.80 | 3,270,123 | +2.43(+1.88%) |
Dec 06, 2016 | 130.09 | 130.28 | 128.86 | 129.37 | 2,619,442 | -0.65(-0.50%) |
Dec 05, 2016 | 130.29 | 130.41 | 129.17 | 130.02 | 2,838,938 | -0.27(-0.21%) |
Dec 02, 2016 | 130.21 | 130.96 | 129.73 | 130.29 | 2,135,270 | +0.30(+0.23%) |