Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 170.22 | 172.54 | 169.81 | 171.16 | 828,444 | +1.22(+0.72%) |
Oct 30, 2017 | 171.71 | 172.66 | 169.28 | 169.94 | 1,118,314 | -2.79(-1.61%) |
Oct 27, 2017 | 175.22 | 175.22 | 172.10 | 172.73 | 832,481 | -0.94(-0.54%) |
Oct 26, 2017 | 173.74 | 175.28 | 173.18 | 173.67 | 790,771 | -0.06(-0.04%) |
Oct 25, 2017 | 171.63 | 173.82 | 169.87 | 173.73 | 1,099,250 | +1.79(+1.04%) |
Oct 24, 2017 | 170.83 | 172.55 | 168.61 | 171.94 | 1,133,567 | +1.13(+0.66%) |
Oct 23, 2017 | 174.15 | 175.16 | 170.81 | 170.81 | 1,401,248 | -3.26(-1.87%) |
Oct 20, 2017 | 174.43 | 174.62 | 172.83 | 174.07 | 1,660,971 | -0.01(-0.01%) |
Oct 19, 2017 | 175.37 | 175.51 | 171.74 | 174.08 | 1,161,487 | -1.56(-0.89%) |
Oct 18, 2017 | 179.83 | 180.31 | 175.50 | 175.64 | 1,596,276 | -4.19(-2.33%) |
Oct 17, 2017 | 180.98 | 183.02 | 179.42 | 179.83 | 1,408,037 | -0.86(-0.48%) |
Oct 16, 2017 | 180.19 | 182.78 | 177.24 | 180.69 | 2,114,497 | +0.20(+0.11%) |
Oct 13, 2017 | 188.34 | 188.89 | 180.34 | 180.49 | 2,752,460 | -7.53(-4.00%) |
Oct 12, 2017 | 187.01 | 192.07 | 183.97 | 188.02 | 5,209,844 | -7.68(-3.92%) |
Oct 11, 2017 | 196.41 | 197.29 | 194.58 | 195.70 | 1,954,653 | -0.19(-0.10%) |
Oct 10, 2017 | 194.85 | 198.05 | 193.32 | 195.89 | 1,428,778 | +3.41(+1.77%) |
Oct 09, 2017 | 192.32 | 194.50 | 192.32 | 192.48 | 821,394 | +0.38(+0.20%) |
Oct 06, 2017 | 192.13 | 193.95 | 191.69 | 192.10 | 955,740 | -0.59(-0.31%) |
Oct 05, 2017 | 188.44 | 193.09 | 187.93 | 192.69 | 896,881 | +4.10(+2.17%) |
Oct 04, 2017 | 188.93 | 189.57 | 186.80 | 188.59 | 1,023,270 | -1.09(-0.58%) |
Oct 03, 2017 | 187.79 | 192.33 | 187.79 | 189.69 | 1,341,819 | +2.64(+1.41%) |
Oct 02, 2017 | 186.86 | 190.39 | 186.47 | 187.05 | 1,279,626 | +1.35(+0.73%) |
Sep 29, 2017 | 184.51 | 185.91 | 184.01 | 185.70 | 680,475 | +1.41(+0.77%) |
Sep 28, 2017 | 183.57 | 185.08 | 182.90 | 184.29 | 702,297 | +0.19(+0.10%) |
Sep 27, 2017 | 181.37 | 184.67 | 181.34 | 184.10 | 627,384 | +3.30(+1.83%) |
Sep 26, 2017 | 180.90 | 182.36 | 179.35 | 180.80 | 702,650 | -0.10(-0.06%) |
Sep 25, 2017 | 184.50 | 184.50 | 178.04 | 180.91 | 1,232,275 | -3.54(-1.92%) |
Sep 22, 2017 | 185.72 | 186.65 | 183.41 | 184.45 | 1,102,593 | -0.78(-0.42%) |
Sep 21, 2017 | 185.30 | 186.77 | 184.81 | 185.23 | 766,326 | +0.43(+0.23%) |
Sep 20, 2017 | 184.18 | 186.25 | 183.10 | 184.80 | 1,235,464 | +1.54(+0.84%) |
Sep 19, 2017 | 182.95 | 184.65 | 182.77 | 183.25 | 909,331 | +0.29(+0.16%) |
Sep 18, 2017 | 182.39 | 184.97 | 182.37 | 182.96 | 1,438,792 | +0.88(+0.48%) |
Sep 15, 2017 | 177.37 | 182.22 | 176.81 | 182.08 | 2,048,694 | +4.46(+2.51%) |
Sep 14, 2017 | 176.46 | 177.77 | 174.94 | 177.62 | 1,108,966 | +1.70(+0.97%) |
Sep 13, 2017 | 176.75 | 177.99 | 174.19 | 175.92 | 854,578 | -1.28(-0.72%) |
Sep 12, 2017 | 176.48 | 177.46 | 173.20 | 177.20 | 1,003,282 | +0.84(+0.48%) |
Sep 11, 2017 | 174.85 | 179.11 | 174.85 | 176.36 | 1,289,591 | +2.42(+1.39%) |
Sep 08, 2017 | 170.53 | 176.17 | 170.32 | 173.94 | 1,011,629 | +2.90(+1.70%) |
Sep 07, 2017 | 170.41 | 172.61 | 170.41 | 171.04 | 634,016 | +0.64(+0.38%) |
Sep 06, 2017 | 170.37 | 171.36 | 169.33 | 170.40 | 871,467 | +0.12(+0.07%) |
Sep 05, 2017 | 170.74 | 173.30 | 170.04 | 170.28 | 799,356 | -1.02(-0.59%) |
Sep 01, 2017 | 170.64 | 172.35 | 170.05 | 171.29 | 758,878 | +1.24(+0.73%) |
Aug 31, 2017 | 167.13 | 171.63 | 166.16 | 170.05 | 1,162,812 | +3.11(+1.86%) |
Aug 30, 2017 | 166.51 | 167.79 | 165.16 | 166.94 | 912,655 | +0.51(+0.31%) |
Aug 29, 2017 | 166.09 | 166.75 | 164.30 | 166.43 | 1,049,342 | -0.35(-0.21%) |
Aug 28, 2017 | 166.81 | 168.04 | 164.82 | 166.79 | 1,105,679 | +0.03(+0.02%) |
Aug 25, 2017 | 169.39 | 170.00 | 164.02 | 166.76 | 2,263,986 | -4.26(-2.49%) |
Aug 24, 2017 | 175.39 | 175.49 | 170.97 | 171.02 | 1,315,985 | -4.10(-2.34%) |
Aug 23, 2017 | 175.54 | 176.60 | 174.55 | 175.12 | 742,309 | -1.23(-0.70%) |
Aug 22, 2017 | 176.72 | 178.18 | 175.48 | 176.35 | 804,706 | -0.44(-0.25%) |
Aug 21, 2017 | 176.14 | 177.13 | 174.11 | 176.79 | 1,097,352 | +0.77(+0.43%) |
Aug 18, 2017 | 175.33 | 176.34 | 174.28 | 176.02 | 1,367,362 | +0.37(+0.21%) |
Aug 17, 2017 | 174.15 | 177.93 | 173.96 | 175.65 | 844,932 | +0.55(+0.31%) |
Aug 16, 2017 | 175.51 | 176.44 | 173.95 | 175.10 | 1,504,909 | -0.47(-0.27%) |
Aug 15, 2017 | 179.49 | 179.49 | 175.28 | 175.56 | 2,175,358 | -5.36(-2.96%) |
Aug 14, 2017 | 181.75 | 182.03 | 179.32 | 180.92 | 722,894 | +0.98(+0.54%) |
Aug 11, 2017 | 176.38 | 181.71 | 175.50 | 179.94 | 810,313 | +0.31(+0.17%) |
Aug 10, 2017 | 179.75 | 181.11 | 178.82 | 179.63 | 843,367 | -1.21(-0.67%) |
Aug 09, 2017 | 178.33 | 181.15 | 176.82 | 180.85 | 1,278,667 | +1.58(+0.88%) |
Aug 08, 2017 | 181.65 | 181.65 | 178.59 | 179.27 | 1,167,297 | -3.07(-1.68%) |
Aug 07, 2017 | 184.19 | 185.57 | 181.80 | 182.34 | 966,813 | -1.27(-0.69%) |
Aug 04, 2017 | 185.87 | 187.49 | 182.31 | 183.61 | 1,265,432 | -1.34(-0.73%) |
Aug 03, 2017 | 180.03 | 186.42 | 179.60 | 184.95 | 2,129,337 | +5.49(+3.06%) |
Aug 02, 2017 | 176.34 | 180.43 | 175.97 | 179.47 | 1,961,504 | +5.50(+3.16%) |
Aug 01, 2017 | 174.21 | 175.09 | 172.78 | 173.96 | 802,351 | -0.05(-0.03%) |
Jul 31, 2017 | 171.75 | 174.21 | 171.16 | 174.01 | 1,708,873 | +3.18(+1.86%) |
Jul 28, 2017 | 170.93 | 171.98 | 169.68 | 170.83 | 1,252,884 | +0.62(+0.36%) |
Jul 27, 2017 | 173.94 | 174.42 | 168.96 | 170.21 | 1,996,118 | -3.73(-2.15%) |
Jul 26, 2017 | 181.94 | 181.94 | 172.61 | 173.94 | 3,098,000 | -5.57(-3.10%) |
Jul 25, 2017 | 193.13 | 193.13 | 179.19 | 179.51 | 4,553,856 | -20.12(-10.08%) |
Jul 24, 2017 | 199.48 | 202.38 | 198.94 | 199.64 | 1,242,164 | +0.70(+0.35%) |
Jul 21, 2017 | 198.29 | 199.72 | 197.86 | 198.94 | 581,619 | +0.73(+0.37%) |
Jul 20, 2017 | 198.94 | 198.94 | 195.63 | 198.21 | 652,870 | -0.07(-0.04%) |
Jul 19, 2017 | 198.33 | 198.36 | 195.88 | 198.28 | 701,306 | +1.00(+0.51%) |
Jul 18, 2017 | 194.76 | 198.27 | 194.31 | 197.29 | 1,031,655 | +2.99(+1.54%) |
Jul 17, 2017 | 195.10 | 195.83 | 192.20 | 194.30 | 1,253,356 | -0.90(-0.46%) |
Jul 14, 2017 | 196.30 | 197.54 | 194.82 | 195.20 | 856,758 | -1.16(-0.59%) |
Jul 13, 2017 | 199.49 | 199.96 | 195.55 | 196.35 | 898,732 | -2.88(-1.45%) |
Jul 12, 2017 | 198.23 | 200.57 | 197.43 | 199.24 | 552,310 | +1.33(+0.67%) |
Jul 11, 2017 | 197.07 | 198.33 | 195.62 | 197.90 | 831,278 | +0.46(+0.23%) |
Jul 10, 2017 | 198.44 | 198.58 | 195.37 | 197.44 | 613,461 | -0.65(-0.33%) |
Jul 07, 2017 | 195.22 | 199.43 | 195.22 | 198.10 | 476,097 | +3.25(+1.67%) |
Jul 06, 2017 | 193.10 | 196.17 | 191.42 | 194.85 | 669,426 | +0.76(+0.39%) |
Jul 05, 2017 | 195.22 | 196.92 | 193.31 | 194.09 | 624,417 | -1.76(-0.90%) |
Jul 03, 2017 | 197.38 | 198.24 | 195.18 | 195.86 | 189,654 | -1.50(-0.76%) |
Jun 30, 2017 | 197.12 | 199.34 | 196.50 | 197.36 | 573,153 | +0.73(+0.37%) |
Jun 29, 2017 | 199.21 | 199.21 | 193.84 | 196.63 | 699,447 | -2.66(-1.33%) |
Jun 28, 2017 | 199.21 | 200.12 | 197.12 | 199.29 | 792,883 | +0.43(+0.22%) |
Jun 27, 2017 | 204.74 | 204.74 | 198.73 | 198.86 | 665,347 | -5.35(-2.62%) |
Jun 26, 2017 | 202.95 | 206.74 | 202.52 | 204.22 | 608,009 | +1.71(+0.84%) |
Jun 23, 2017 | 203.29 | 203.99 | 201.25 | 202.51 | 668,925 | -0.97(-0.48%) |
Jun 22, 2017 | 201.61 | 203.80 | 200.77 | 203.48 | 612,803 | +1.87(+0.93%) |
Jun 21, 2017 | 201.13 | 202.27 | 200.56 | 201.62 | 431,663 | +0.99(+0.49%) |
Jun 20, 2017 | 201.38 | 203.04 | 199.67 | 200.63 | 645,042 | -0.65(-0.32%) |
Jun 19, 2017 | 196.99 | 201.41 | 196.89 | 201.28 | 986,205 | +4.56(+2.32%) |
Jun 16, 2017 | 195.76 | 197.75 | 194.94 | 196.72 | 1,507,712 | +1.19(+0.61%) |
Jun 15, 2017 | 194.96 | 195.85 | 192.52 | 195.52 | 469,441 | -0.93(-0.47%) |
Jun 14, 2017 | 195.39 | 198.49 | 194.84 | 196.46 | 760,601 | +2.02(+1.04%) |
Jun 13, 2017 | 191.11 | 196.06 | 190.67 | 194.44 | 763,549 | +4.47(+2.35%) |
Jun 12, 2017 | 190.84 | 191.70 | 187.21 | 189.97 | 973,121 | -1.97(-1.03%) |
Jun 09, 2017 | 199.12 | 200.27 | 190.49 | 191.94 | 1,467,491 | -10.88(-5.37%) |
Jun 08, 2017 | 203.14 | 203.48 | 201.74 | 202.83 | 440,636 | -0.25(-0.12%) |
Jun 07, 2017 | 203.41 | 203.53 | 200.78 | 203.08 | 552,214 | +0.28(+0.14%) |
Jun 06, 2017 | 202.01 | 203.34 | 201.24 | 202.80 | 979,928 | +0.70(+0.35%) |
Jun 05, 2017 | 202.93 | 203.13 | 201.08 | 202.10 | 482,828 | -0.88(-0.44%) |
Jun 02, 2017 | 200.79 | 204.25 | 199.75 | 202.99 | 783,074 | +2.52(+1.26%) |
Jun 01, 2017 | 199.01 | 200.60 | 196.31 | 200.46 | 966,261 | +3.37(+1.71%) |
May 31, 2017 | 194.48 | 197.40 | 193.69 | 197.09 | 793,918 | +3.01(+1.55%) |
May 30, 2017 | 192.70 | 194.26 | 192.66 | 194.09 | 502,087 | +1.34(+0.70%) |
May 26, 2017 | 192.71 | 193.37 | 192.37 | 192.75 | 683,158 | -0.92(-0.48%) |
May 25, 2017 | 191.22 | 193.91 | 190.90 | 193.67 | 944,002 | +1.93(+1.01%) |
May 24, 2017 | 185.70 | 191.79 | 185.70 | 191.74 | 1,163,380 | +6.26(+3.37%) |
May 23, 2017 | 185.11 | 185.95 | 185.07 | 185.48 | 525,169 | +0.40(+0.22%) |
May 22, 2017 | 183.83 | 185.23 | 182.93 | 185.08 | 648,493 | +2.81(+1.54%) |
May 19, 2017 | 181.71 | 183.62 | 180.18 | 182.27 | 693,249 | +1.01(+0.56%) |
May 18, 2017 | 178.05 | 181.83 | 176.05 | 181.26 | 1,179,239 | +3.03(+1.70%) |
May 17, 2017 | 182.67 | 182.50 | 178.19 | 178.23 | 639,544 | -4.44(-2.43%) |
May 16, 2017 | 184.12 | 184.22 | 182.49 | 182.67 | 461,975 | -0.27(-0.15%) |
May 15, 2017 | 182.39 | 184.32 | 182.12 | 182.94 | 889,779 | +1.16(+0.64%) |
May 12, 2017 | 181.89 | 182.82 | 181.29 | 181.79 | 428,199 | -0.09(-0.05%) |
May 11, 2017 | 182.03 | 182.65 | 180.69 | 181.88 | 450,941 | -0.27(-0.15%) |
May 10, 2017 | 180.58 | 182.79 | 180.04 | 182.15 | 698,229 | +0.29(+0.16%) |
May 09, 2017 | 179.66 | 182.48 | 178.17 | 181.86 | 739,574 | +2.86(+1.60%) |
May 08, 2017 | 179.84 | 179.87 | 178.39 | 179.00 | 753,802 | -0.77(-0.43%) |
May 05, 2017 | 177.26 | 180.16 | 176.53 | 179.78 | 837,195 | +2.54(+1.43%) |
May 04, 2017 | 174.08 | 177.88 | 173.94 | 177.24 | 1,098,188 | +3.09(+1.77%) |
May 03, 2017 | 172.22 | 174.28 | 171.62 | 174.15 | 980,861 | +2.48(+1.44%) |
May 02, 2017 | 169.84 | 171.74 | 169.44 | 171.67 | 984,718 | +2.09(+1.23%) |
May 01, 2017 | 168.50 | 170.19 | 168.50 | 169.57 | 667,610 | +0.72(+0.42%) |
Apr 28, 2017 | 171.72 | 172.17 | 168.62 | 168.86 | 1,147,669 | -3.87(-2.24%) |
Apr 27, 2017 | 174.17 | 175.80 | 171.07 | 172.73 | 2,601,967 | +4.27(+2.54%) |
Apr 26, 2017 | 169.41 | 169.88 | 167.23 | 168.46 | 1,374,175 | +0.34(+0.21%) |
Apr 25, 2017 | 168.53 | 169.46 | 167.36 | 168.11 | 720,100 | +0.00(+0.00%) |
Apr 24, 2017 | 169.16 | 169.24 | 167.41 | 168.11 | 983,489 | +1.20(+0.72%) |
Apr 21, 2017 | 165.34 | 167.70 | 165.19 | 166.91 | 986,252 | +2.22(+1.35%) |
Apr 20, 2017 | 164.58 | 164.85 | 162.97 | 164.69 | 494,057 | +1.12(+0.68%) |
Apr 19, 2017 | 164.78 | 165.16 | 163.38 | 163.57 | 1,043,780 | -0.86(-0.52%) |
Apr 18, 2017 | 162.76 | 165.47 | 162.76 | 164.43 | 1,298,471 | +1.48(+0.91%) |
Apr 17, 2017 | 161.85 | 163.57 | 161.85 | 162.95 | 726,641 | +0.93(+0.57%) |
Apr 13, 2017 | 163.04 | 163.66 | 161.92 | 162.02 | 742,049 | -1.02(-0.62%) |
Apr 12, 2017 | 164.06 | 164.26 | 162.73 | 163.03 | 743,136 | -0.35(-0.22%) |
Apr 11, 2017 | 161.89 | 163.61 | 161.05 | 163.38 | 839,383 | +1.64(+1.01%) |
Apr 10, 2017 | 163.07 | 164.26 | 161.22 | 161.75 | 1,228,081 | -1.31(-0.80%) |
Apr 07, 2017 | 169.47 | 170.24 | 162.84 | 163.06 | 3,090,512 | -10.09(-5.83%) |
Apr 06, 2017 | 172.32 | 174.03 | 171.76 | 173.15 | 431,673 | +0.80(+0.46%) |
Apr 05, 2017 | 174.22 | 174.90 | 171.84 | 172.35 | 578,997 | -1.14(-0.65%) |
Apr 04, 2017 | 173.81 | 174.74 | 173.08 | 173.49 | 596,202 | +0.12(+0.07%) |
Apr 03, 2017 | 171.35 | 174.36 | 171.35 | 173.36 | 806,868 | +1.80(+1.05%) |
Mar 31, 2017 | 171.31 | 172.73 | 170.47 | 171.57 | 515,499 | +0.18(+0.10%) |
Mar 30, 2017 | 170.59 | 172.41 | 170.59 | 171.39 | 659,732 | +1.25(+0.73%) |
Mar 29, 2017 | 172.26 | 173.25 | 169.95 | 170.14 | 602,149 | -2.02(-1.17%) |
Mar 28, 2017 | 171.20 | 172.64 | 169.81 | 172.16 | 471,428 | +0.92(+0.54%) |
Mar 27, 2017 | 169.43 | 171.38 | 168.71 | 171.24 | 562,345 | +0.93(+0.55%) |
Mar 24, 2017 | 171.65 | 173.07 | 169.61 | 170.31 | 974,622 | -1.30(-0.76%) |
Mar 23, 2017 | 171.83 | 173.81 | 170.59 | 171.61 | 516,969 | +0.21(+0.12%) |
Mar 22, 2017 | 171.35 | 173.34 | 170.26 | 171.41 | 742,490 | +0.10(+0.06%) |
Mar 21, 2017 | 172.01 | 173.41 | 170.12 | 171.31 | 1,198,033 | +0.31(+0.18%) |
Mar 20, 2017 | 171.96 | 172.41 | 169.93 | 171.00 | 998,822 | -1.06(-0.62%) |
Mar 17, 2017 | 172.95 | 173.53 | 171.58 | 172.06 | 934,331 | -0.74(-0.43%) |
Mar 16, 2017 | 173.40 | 173.43 | 170.44 | 172.80 | 815,733 | -0.61(-0.35%) |
Mar 15, 2017 | 171.40 | 174.43 | 170.67 | 173.40 | 985,519 | +2.42(+1.42%) |
Mar 14, 2017 | 173.54 | 174.20 | 170.38 | 170.98 | 745,424 | -2.90(-1.67%) |
Mar 13, 2017 | 173.11 | 174.42 | 172.14 | 173.88 | 662,462 | +0.48(+0.28%) |
Mar 10, 2017 | 171.86 | 174.65 | 171.79 | 173.40 | 740,201 | +1.89(+1.10%) |
Mar 09, 2017 | 173.94 | 174.12 | 170.63 | 171.51 | 1,130,754 | -3.41(-1.95%) |
Mar 08, 2017 | 175.80 | 176.45 | 174.82 | 174.91 | 429,406 | -0.87(-0.50%) |
Mar 07, 2017 | 174.43 | 176.54 | 174.42 | 175.79 | 476,444 | +0.38(+0.22%) |
Mar 06, 2017 | 174.85 | 175.87 | 173.96 | 175.41 | 463,408 | -0.14(-0.08%) |
Mar 03, 2017 | 176.81 | 175.08 | 175.55 | 610,357 | -0.31(-0.17%) | |
Mar 02, 2017 | 174.48 | 176.11 | 173.78 | 175.85 | 864,133 | +1.78(+1.02%) |
Mar 01, 2017 | 177.96 | 178.30 | 172.29 | 174.07 | 1,243,713 | -2.19(-1.24%) |
Feb 28, 2017 | 173.25 | 178.14 | 169.25 | 176.26 | 2,324,095 | +4.08(+2.37%) |
Feb 27, 2017 | 172.44 | 174.48 | 171.62 | 172.18 | 1,322,381 | -0.80(-0.46%) |
Feb 24, 2017 | 172.41 | 174.45 | 171.77 | 172.98 | 925,127 | -0.02(-0.01%) |
Feb 23, 2017 | 169.94 | 173.03 | 169.37 | 173.00 | 1,108,214 | +3.06(+1.80%) |
Feb 22, 2017 | 173.22 | 173.85 | 169.06 | 169.94 | 1,461,334 | -5.50(-3.13%) |
Feb 21, 2017 | 174.78 | 176.33 | 174.69 | 175.44 | 484,975 | +0.92(+0.53%) |
Feb 17, 2017 | 174.51 | 174.51 | 174.51 | 0 | +1.70(+0.98%) | |
Feb 16, 2017 | 172.98 | 173.18 | 171.56 | 172.82 | 337,737 | +0.15(+0.09%) |
Feb 15, 2017 | 170.49 | 172.92 | 170.41 | 172.67 | 665,677 | +0.96(+0.56%) |
Feb 14, 2017 | 170.19 | 172.05 | 169.83 | 171.71 | 566,620 | +1.03(+0.60%) |
Feb 13, 2017 | 173.65 | 174.07 | 170.64 | 170.68 | 841,222 | -2.39(-1.38%) |
Feb 10, 2017 | 171.94 | 174.53 | 171.41 | 173.07 | 697,005 | +0.44(+0.25%) |
Feb 09, 2017 | 171.96 | 174.21 | 172.09 | 172.63 | 758,524 | +0.67(+0.39%) |
Feb 08, 2017 | 170.04 | 172.35 | 169.43 | 171.96 | 902,344 | +2.06(+1.21%) |
Feb 07, 2017 | 166.06 | 170.96 | 165.84 | 169.90 | 1,681,788 | +4.66(+2.82%) |
Feb 06, 2017 | 162.72 | 165.37 | 162.54 | 165.24 | 909,395 | +1.90(+1.17%) |
Feb 03, 2017 | 162.72 | 164.64 | 161.88 | 163.34 | 807,747 | +0.91(+0.56%) |
Feb 02, 2017 | 159.42 | 162.54 | 158.48 | 162.43 | 1,244,119 | +3.73(+2.35%) |
Feb 01, 2017 | 162.33 | 163.29 | 157.92 | 158.69 | 713,127 | -3.39(-2.09%) |
Jan 31, 2017 | 161.30 | 162.59 | 160.20 | 162.08 | 884,630 | +0.57(+0.35%) |
Jan 30, 2017 | 158.91 | 161.60 | 158.78 | 161.51 | 705,819 | +1.77(+1.11%) |
Jan 27, 2017 | 158.38 | 160.09 | 157.93 | 159.74 | 497,799 | +1.00(+0.63%) |
Jan 26, 2017 | 157.64 | 159.09 | 157.15 | 158.74 | 346,814 | +0.34(+0.22%) |
Jan 25, 2017 | 157.87 | 158.65 | 157.46 | 158.39 | 318,576 | +0.98(+0.63%) |
Jan 24, 2017 | 155.23 | 157.63 | 155.23 | 157.41 | 647,847 | +2.29(+1.48%) |
Jan 23, 2017 | 155.71 | 156.39 | 153.84 | 155.12 | 628,923 | -0.77(-0.49%) |
Jan 20, 2017 | 155.93 | 156.68 | 155.18 | 155.89 | 470,454 | +1.70(+1.10%) |
Jan 19, 2017 | 154.15 | 154.48 | 153.40 | 154.19 | 367,037 | +0.44(+0.28%) |
Jan 18, 2017 | 153.19 | 153.98 | 152.75 | 153.75 | 568,331 | +0.59(+0.39%) |
Jan 17, 2017 | 154.75 | 155.41 | 152.59 | 153.16 | 520,882 | -2.07(-1.33%) |
Jan 13, 2017 | 155.23 | 155.23 | 155.23 | 0 | -1.11(-0.71%) | |
Jan 12, 2017 | 156.22 | 157.92 | 155.11 | 156.34 | 647,280 | -0.56(-0.36%) |
Jan 11, 2017 | 155.00 | 157.21 | 154.53 | 156.90 | 759,420 | +2.41(+1.56%) |
Jan 10, 2017 | 153.20 | 159.72 | 152.79 | 154.49 | 898,430 | +1.72(+1.12%) |
Jan 09, 2017 | 151.67 | 153.53 | 151.45 | 152.77 | 515,415 | +0.95(+0.62%) |
Jan 06, 2017 | 151.48 | 152.66 | 150.60 | 151.82 | 590,657 | +0.67(+0.44%) |
Jan 05, 2017 | 151.32 | 152.29 | 150.06 | 151.15 | 519,108 | -0.20(-0.13%) |
Jan 04, 2017 | 147.10 | 151.67 | 146.77 | 151.35 | 731,481 | +4.30(+2.92%) |
Jan 03, 2017 | 147.85 | 148.03 | 145.11 | 147.06 | 858,903 | -0.82(-0.55%) |
Dec 30, 2016 | 147.87 | 147.87 | 147.87 | 0 | -2.90(-1.92%) | |
Dec 29, 2016 | 149.86 | 151.33 | 149.52 | 150.77 | 332,180 | +1.03(+0.69%) |
Dec 28, 2016 | 150.11 | 150.94 | 149.27 | 149.74 | 315,110 | -0.67(-0.44%) |
Dec 27, 2016 | 149.94 | 150.90 | 149.58 | 150.41 | 290,311 | +0.37(+0.25%) |
Dec 23, 2016 | 150.04 | 150.04 | 150.04 | 0 | +0.22(+0.15%) | |
Dec 22, 2016 | 151.47 | 151.78 | 149.26 | 149.81 | 465,686 | -1.21(-0.80%) |
Dec 21, 2016 | 149.79 | 152.23 | 149.70 | 151.02 | 417,663 | +1.42(+0.95%) |
Dec 20, 2016 | 149.61 | 151.35 | 149.37 | 149.60 | 329,049 | -0.12(-0.08%) |
Dec 19, 2016 | 148.77 | 150.17 | 148.48 | 149.72 | 617,262 | +1.10(+0.74%) |
Dec 16, 2016 | 148.83 | 149.15 | 147.88 | 148.62 | 937,983 | +0.24(+0.16%) |
Dec 15, 2016 | 150.90 | 151.13 | 148.31 | 148.38 | 676,341 | -2.05(-1.36%) |
Dec 14, 2016 | 150.92 | 151.95 | 149.73 | 150.43 | 512,206 | +0.12(+0.08%) |
Dec 13, 2016 | 150.48 | 151.64 | 149.70 | 150.31 | 532,703 | +0.34(+0.23%) |
Dec 12, 2016 | 150.95 | 151.95 | 146.35 | 149.96 | 825,828 | -1.58(-1.04%) |
Dec 09, 2016 | 153.11 | 153.66 | 150.42 | 151.54 | 541,471 | -0.89(-0.58%) |
Dec 08, 2016 | 155.39 | 156.22 | 151.61 | 152.43 | 811,108 | -2.96(-1.90%) |
Dec 07, 2016 | 156.36 | 156.97 | 154.26 | 155.38 | 880,180 | -1.27(-0.81%) |
Dec 06, 2016 | 154.68 | 156.70 | 154.57 | 156.65 | 411,747 | +2.59(+1.68%) |
Dec 05, 2016 | 156.32 | 156.76 | 153.77 | 154.06 | 720,449 | -1.59(-1.02%) |
Dec 02, 2016 | 155.57 | 156.76 | 154.76 | 155.64 | 401,325 | -0.65(-0.41%) |
Dec 01, 2016 | 155.99 | 156.60 | 153.29 | 156.29 | 526,374 | +0.61(+0.39%) |
Nov 30, 2016 | 158.34 | 158.36 | 155.54 | 155.68 | 654,978 | -2.62(-1.66%) |
Nov 29, 2016 | 157.38 | 158.87 | 156.37 | 158.30 | 429,877 | +0.77(+0.49%) |
Nov 28, 2016 | 159.03 | 159.25 | 157.10 | 157.53 | 423,893 | -2.06(-1.29%) |
Nov 25, 2016 | 157.99 | 159.92 | 157.58 | 159.59 | 298,650 | +1.57(+1.00%) |
Nov 23, 2016 | 158.01 | 158.01 | 158.01 | 0 | +1.94(+1.24%) | |
Nov 22, 2016 | 154.44 | 156.16 | 153.84 | 156.08 | 471,017 | +1.86(+1.21%) |
Nov 21, 2016 | 152.60 | 154.34 | 152.60 | 154.22 | 548,963 | +1.99(+1.31%) |
Nov 18, 2016 | 150.40 | 152.43 | 150.16 | 152.22 | 553,766 | +2.54(+1.70%) |
Nov 17, 2016 | 149.70 | 150.55 | 148.60 | 149.69 | 648,978 | +0.00(+0.00%) |
Nov 16, 2016 | 149.17 | 151.43 | 148.37 | 149.69 | 603,024 | +0.21(+0.14%) |
Nov 15, 2016 | 145.73 | 149.67 | 145.09 | 149.47 | 944,003 | +3.86(+2.65%) |
Nov 14, 2016 | 148.51 | 149.36 | 142.28 | 145.61 | 1,203,462 | -2.27(-1.54%) |
Nov 11, 2016 | 149.46 | 150.94 | 146.43 | 147.88 | 1,088,171 | -1.38(-0.93%) |
Nov 10, 2016 | 158.89 | 158.89 | 148.24 | 149.26 | 2,322,434 | -8.57(-5.43%) |
Nov 09, 2016 | 155.05 | 158.77 | 155.00 | 157.83 | 570,862 | +1.36(+0.87%) |
Nov 08, 2016 | 156.13 | 156.85 | 154.95 | 156.47 | 399,972 | +0.63(+0.40%) |
Nov 07, 2016 | 156.17 | 157.01 | 155.16 | 155.84 | 473,575 | +1.34(+0.87%) |
Nov 04, 2016 | 153.36 | 154.84 | 153.30 | 154.49 | 642,885 | +0.55(+0.36%) |
Nov 03, 2016 | 154.78 | 155.57 | 153.79 | 153.95 | 547,152 | -1.00(-0.65%) |
Nov 02, 2016 | 155.04 | 156.08 | 154.78 | 154.95 | 546,018 | -0.29(-0.18%) |