Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 245.83 | 246.39 | 244.06 | 244.54 | 2,893,431 | -1.20(-0.49%) |
Oct 30, 2017 | 242.14 | 246.84 | 242.03 | 245.74 | 3,192,105 | +2.64(+1.09%) |
Oct 27, 2017 | 244.80 | 245.98 | 242.47 | 243.10 | 3,058,526 | -2.66(-1.08%) |
Oct 26, 2017 | 246.19 | 247.82 | 243.90 | 245.76 | 3,606,854 | +0.81(+0.33%) |
Oct 25, 2017 | 250.98 | 252.14 | 241.24 | 244.96 | 8,326,581 | -7.19(-2.85%) |
Oct 24, 2017 | 249.52 | 253.29 | 249.52 | 252.14 | 4,641,428 | +3.49(+1.40%) |
Oct 23, 2017 | 251.32 | 252.12 | 248.48 | 248.65 | 3,483,706 | -2.30(-0.92%) |
Oct 20, 2017 | 246.79 | 251.03 | 245.92 | 250.96 | 4,173,366 | +5.41(+2.20%) |
Oct 19, 2017 | 245.49 | 245.60 | 242.69 | 245.54 | 2,731,377 | -0.95(-0.38%) |
Oct 18, 2017 | 245.00 | 247.15 | 243.29 | 246.49 | 2,164,270 | +1.35(+0.55%) |
Oct 17, 2017 | 243.13 | 245.55 | 242.91 | 245.15 | 2,654,101 | -1.07(-0.43%) |
Oct 16, 2017 | 247.88 | 248.35 | 246.16 | 246.22 | 1,915,736 | -0.94(-0.38%) |
Oct 13, 2017 | 249.20 | 250.05 | 247.16 | 247.16 | 2,367,243 | -1.11(-0.45%) |
Oct 12, 2017 | 247.35 | 249.28 | 246.45 | 248.26 | 2,719,599 | +0.45(+0.18%) |
Oct 11, 2017 | 247.70 | 248.02 | 245.52 | 247.82 | 3,049,120 | +0.48(+0.20%) |
Oct 10, 2017 | 246.21 | 247.46 | 243.80 | 247.34 | 2,890,180 | +2.41(+0.98%) |
Oct 09, 2017 | 245.50 | 245.50 | 243.71 | 244.93 | 2,264,778 | -0.18(-0.07%) |
Oct 06, 2017 | 244.56 | 245.41 | 243.67 | 245.11 | 2,886,767 | -0.29(-0.12%) |
Oct 05, 2017 | 241.98 | 245.50 | 241.50 | 245.40 | 4,156,757 | +2.97(+1.22%) |
Oct 04, 2017 | 242.78 | 243.73 | 240.83 | 242.43 | 3,197,228 | +0.28(+0.12%) |
Oct 03, 2017 | 242.65 | 244.80 | 241.42 | 242.15 | 3,337,229 | -0.50(-0.21%) |
Oct 02, 2017 | 241.38 | 242.65 | 240.32 | 242.65 | 2,832,529 | +1.69(+0.70%) |
Sep 29, 2017 | 240.62 | 241.96 | 239.43 | 240.97 | 2,670,259 | -0.06(-0.02%) |
Sep 28, 2017 | 240.87 | 242.47 | 238.08 | 241.02 | 2,727,883 | -0.96(-0.40%) |
Sep 27, 2017 | 241.97 | 245.29 | 240.74 | 241.98 | 4,049,979 | +1.50(+0.62%) |
Sep 26, 2017 | 241.34 | 243.12 | 240.34 | 240.48 | 2,292,935 | -0.59(-0.24%) |
Sep 25, 2017 | 243.58 | 243.58 | 238.40 | 241.07 | 3,670,331 | -2.02(-0.83%) |
Sep 22, 2017 | 242.96 | 245.79 | 242.78 | 243.09 | 3,666,607 | +0.39(+0.16%) |
Sep 21, 2017 | 242.78 | 243.60 | 241.17 | 242.70 | 2,963,351 | +0.55(+0.23%) |
Sep 20, 2017 | 240.06 | 243.32 | 239.11 | 242.15 | 4,064,829 | +2.84(+1.19%) |
Sep 19, 2017 | 241.84 | 238.52 | 239.31 | 4,351,069 | -0.59(-0.25%) | |
Sep 18, 2017 | 236.95 | 240.56 | 235.98 | 239.89 | 5,478,347 | +3.87(+1.64%) |
Sep 15, 2017 | 234.47 | 236.93 | 233.38 | 236.03 | 9,529,728 | +3.57(+1.54%) |
Sep 14, 2017 | 230.34 | 232.81 | 229.87 | 232.45 | 5,268,892 | +3.13(+1.36%) |
Sep 13, 2017 | 227.50 | 230.79 | 224.74 | 229.32 | 4,777,881 | +1.28(+0.56%) |
Sep 12, 2017 | 228.06 | 229.11 | 226.50 | 228.04 | 2,851,276 | -0.01(-0.00%) |
Sep 11, 2017 | 227.02 | 229.25 | 226.84 | 228.06 | 3,827,569 | +1.72(+0.76%) |
Sep 08, 2017 | 223.47 | 226.92 | 222.96 | 226.34 | 3,591,266 | +2.34(+1.05%) |
Sep 07, 2017 | 222.52 | 224.22 | 222.08 | 224.00 | 3,159,113 | +1.60(+0.72%) |
Sep 06, 2017 | 225.15 | 225.46 | 222.13 | 222.40 | 4,486,183 | -2.26(-1.00%) |
Sep 05, 2017 | 227.78 | 227.84 | 223.92 | 224.65 | 4,081,813 | -3.16(-1.39%) |
Sep 01, 2017 | 227.17 | 229.89 | 226.71 | 227.81 | 3,451,081 | +0.63(+0.28%) |
Aug 31, 2017 | 228.44 | 228.54 | 225.99 | 227.17 | 3,244,801 | -0.76(-0.33%) |
Aug 30, 2017 | 228.43 | 228.86 | 226.55 | 227.93 | 2,955,064 | -0.03(-0.01%) |
Aug 29, 2017 | 224.85 | 228.60 | 223.78 | 227.96 | 3,729,798 | +3.14(+1.40%) |
Aug 28, 2017 | 223.91 | 225.18 | 222.39 | 224.82 | 2,526,358 | +1.22(+0.55%) |
Aug 25, 2017 | 226.55 | 226.63 | 223.35 | 223.60 | 2,395,066 | -2.70(-1.19%) |
Aug 24, 2017 | 226.09 | 226.45 | 224.27 | 226.30 | 2,692,953 | +0.62(+0.27%) |
Aug 23, 2017 | 226.89 | 226.89 | 224.83 | 225.69 | 2,663,765 | -1.57(-0.69%) |
Aug 22, 2017 | 223.85 | 227.39 | 223.81 | 227.26 | 3,074,987 | +3.86(+1.73%) |
Aug 21, 2017 | 223.49 | 224.59 | 222.14 | 223.40 | 2,684,713 | -0.09(-0.04%) |
Aug 18, 2017 | 222.76 | 224.90 | 222.34 | 223.49 | 3,101,068 | +0.17(+0.08%) |
Aug 17, 2017 | 225.01 | 225.22 | 222.99 | 223.31 | 2,965,441 | -1.90(-0.84%) |
Aug 16, 2017 | 227.21 | 227.74 | 225.04 | 225.21 | 3,178,014 | -1.50(-0.66%) |
Aug 15, 2017 | 224.85 | 227.15 | 223.71 | 226.71 | 3,006,737 | +1.91(+0.85%) |
Aug 14, 2017 | 223.71 | 225.11 | 223.44 | 224.79 | 3,115,827 | +2.15(+0.97%) |
Aug 11, 2017 | 220.63 | 223.13 | 218.91 | 222.64 | 3,651,939 | +1.90(+0.86%) |
Aug 10, 2017 | 221.84 | 223.85 | 219.83 | 220.75 | 7,191,831 | -1.36(-0.61%) |
Aug 09, 2017 | 225.61 | 226.26 | 221.90 | 222.10 | 5,991,030 | -3.57(-1.58%) |
Aug 08, 2017 | 226.06 | 226.64 | 225.14 | 225.68 | 5,169,560 | -0.69(-0.30%) |
Aug 07, 2017 | 223.88 | 227.49 | 223.52 | 226.36 | 3,899,245 | +2.37(+1.06%) |
Aug 04, 2017 | 224.81 | 225.89 | 222.75 | 223.99 | 5,933,005 | -0.51(-0.23%) |
Aug 03, 2017 | 223.38 | 225.76 | 222.41 | 224.50 | 5,425,437 | +0.28(+0.13%) |
Aug 02, 2017 | 225.26 | 227.62 | 224.15 | 224.22 | 5,433,408 | -1.40(-0.62%) |
Aug 01, 2017 | 229.33 | 229.91 | 225.35 | 225.62 | 5,325,494 | -2.85(-1.25%) |
Jul 31, 2017 | 227.89 | 232.26 | 227.86 | 228.47 | 6,131,074 | +1.12(+0.49%) |
Jul 28, 2017 | 226.92 | 228.03 | 224.78 | 227.34 | 4,884,344 | +0.25(+0.11%) |
Jul 27, 2017 | 223.44 | 228.67 | 223.04 | 227.09 | 11,525,459 | +7.11(+3.23%) |
Jul 26, 2017 | 210.58 | 220.47 | 210.15 | 219.97 | 15,002,247 | +19.78(+9.88%) |
Jul 25, 2017 | 200.91 | 201.65 | 199.72 | 200.20 | 3,065,486 | +0.26(+0.13%) |
Jul 24, 2017 | 199.76 | 200.37 | 199.20 | 199.93 | 2,539,211 | +0.04(+0.02%) |
Jul 21, 2017 | 197.87 | 199.95 | 197.32 | 199.90 | 2,226,947 | +1.75(+0.88%) |
Jul 20, 2017 | 198.91 | 199.06 | 197.80 | 198.14 | 2,371,968 | -0.56(-0.28%) |
Jul 19, 2017 | 197.34 | 198.75 | 196.93 | 198.71 | 2,396,541 | +2.49(+1.27%) |
Jul 18, 2017 | 197.04 | 197.12 | 195.55 | 196.22 | 2,062,125 | -0.72(-0.36%) |
Jul 17, 2017 | 196.68 | 197.61 | 196.52 | 196.94 | 2,563,671 | +0.46(+0.24%) |
Jul 14, 2017 | 194.86 | 196.68 | 194.81 | 196.47 | 3,426,841 | +2.15(+1.11%) |
Jul 13, 2017 | 194.86 | 195.05 | 193.50 | 194.33 | 2,062,636 | -0.20(-0.10%) |
Jul 12, 2017 | 195.00 | 196.57 | 194.41 | 194.52 | 2,989,826 | +0.16(+0.08%) |
Jul 11, 2017 | 192.22 | 194.73 | 192.22 | 194.36 | 2,988,282 | +2.18(+1.13%) |
Jul 10, 2017 | 190.64 | 192.77 | 190.52 | 192.19 | 2,866,914 | +1.50(+0.79%) |
Jul 07, 2017 | 190.57 | 191.55 | 189.64 | 190.69 | 3,279,758 | +0.84(+0.44%) |
Jul 06, 2017 | 190.00 | 190.80 | 189.19 | 189.85 | 2,905,090 | -0.31(-0.16%) |
Jul 05, 2017 | 187.80 | 190.47 | 187.38 | 190.16 | 2,883,094 | +3.03(+1.62%) |
Jul 03, 2017 | 186.64 | 187.93 | 186.34 | 187.13 | 1,603,735 | +0.79(+0.43%) |
Jun 30, 2017 | 187.04 | 187.92 | 186.00 | 186.34 | 2,361,899 | +0.27(+0.15%) |
Jun 29, 2017 | 188.10 | 188.22 | 185.11 | 186.06 | 2,577,642 | -2.03(-1.08%) |
Jun 28, 2017 | 187.98 | 189.35 | 187.80 | 188.10 | 2,224,955 | +0.69(+0.37%) |
Jun 27, 2017 | 188.27 | 189.32 | 187.41 | 187.41 | 2,436,212 | -1.03(-0.55%) |
Jun 26, 2017 | 191.07 | 192.59 | 188.40 | 188.44 | 3,266,058 | -2.12(-1.11%) |
Jun 23, 2017 | 187.76 | 190.67 | 187.21 | 190.56 | 4,574,079 | +2.63(+1.40%) |
Jun 22, 2017 | 187.75 | 188.84 | 187.68 | 187.93 | 3,543,814 | +0.25(+0.14%) |
Jun 21, 2017 | 188.06 | 188.18 | 186.16 | 187.67 | 3,343,593 | +0.79(+0.42%) |
Jun 20, 2017 | 187.28 | 189.62 | 186.88 | 186.88 | 3,265,921 | -0.71(-0.38%) |
Jun 19, 2017 | 186.46 | 187.96 | 185.63 | 187.59 | 2,892,978 | +2.49(+1.34%) |
Jun 16, 2017 | 184.70 | 186.52 | 184.51 | 185.10 | 7,364,161 | +0.93(+0.51%) |
Jun 15, 2017 | 180.38 | 184.26 | 180.32 | 184.17 | 3,071,316 | +2.89(+1.60%) |
Jun 14, 2017 | 180.02 | 182.22 | 179.80 | 181.28 | 2,345,423 | +1.22(+0.67%) |
Jun 13, 2017 | 179.08 | 180.50 | 178.42 | 180.06 | 1,998,015 | +1.03(+0.57%) |
Jun 12, 2017 | 179.31 | 179.53 | 177.19 | 179.03 | 2,897,354 | -0.03(-0.02%) |
Jun 09, 2017 | 179.03 | 179.97 | 178.33 | 179.06 | 3,549,800 | +0.09(+0.05%) |
Jun 08, 2017 | 180.04 | 176.87 | 178.97 | 2,483,690 | +1.73(+0.97%) | |
Jun 07, 2017 | 176.06 | 177.66 | 175.63 | 177.24 | 2,529,992 | +1.27(+0.72%) |
Jun 06, 2017 | 177.53 | 177.96 | 175.91 | 175.97 | 2,891,548 | -2.07(-1.16%) |
Jun 05, 2017 | 179.10 | 179.73 | 177.91 | 178.04 | 2,676,615 | -1.21(-0.67%) |
Jun 02, 2017 | 176.98 | 180.63 | 176.82 | 179.25 | 3,220,148 | +2.74(+1.55%) |
Jun 01, 2017 | 176.59 | 177.06 | 173.88 | 176.51 | 3,046,071 | -0.29(-0.17%) |
May 31, 2017 | 176.55 | 177.39 | 175.94 | 176.80 | 5,504,407 | +0.71(+0.40%) |
May 30, 2017 | 175.98 | 176.60 | 175.44 | 176.09 | 2,368,274 | +0.27(+0.16%) |
May 26, 2017 | 175.95 | 176.78 | 175.52 | 175.82 | 1,842,109 | -0.45(-0.26%) |
May 25, 2017 | 174.91 | 176.60 | 174.88 | 176.27 | 2,508,104 | +1.72(+0.98%) |
May 24, 2017 | 172.87 | 174.70 | 172.87 | 174.56 | 2,573,903 | +1.66(+0.96%) |
May 23, 2017 | 173.38 | 173.81 | 172.31 | 172.90 | 2,253,857 | -0.17(-0.10%) |
May 22, 2017 | 173.17 | 174.62 | 171.98 | 173.07 | 3,126,468 | +2.74(+1.61%) |
May 19, 2017 | 167.47 | 170.95 | 166.57 | 170.33 | 4,286,328 | +3.17(+1.89%) |
May 18, 2017 | 168.18 | 168.20 | 165.34 | 167.16 | 3,308,918 | -1.30(-0.77%) |
May 17, 2017 | 172.15 | 171.04 | 168.37 | 168.46 | 2,691,077 | -3.69(-2.15%) |
May 16, 2017 | 172.18 | 172.58 | 171.53 | 172.15 | 2,288,097 | +0.29(+0.17%) |
May 15, 2017 | 172.72 | 173.48 | 171.76 | 171.86 | 3,570,995 | -0.81(-0.47%) |
May 12, 2017 | 173.11 | 173.36 | 172.09 | 172.67 | 3,692,356 | -0.65(-0.38%) |
May 11, 2017 | 172.34 | 173.69 | 171.66 | 173.32 | 3,060,472 | +0.72(+0.41%) |
May 10, 2017 | 174.45 | 174.93 | 167.90 | 172.61 | 7,491,868 | -2.18(-1.25%) |
May 09, 2017 | 174.03 | 175.06 | 173.98 | 174.78 | 3,212,113 | +0.83(+0.48%) |
May 08, 2017 | 173.35 | 174.30 | 173.00 | 173.95 | 2,099,808 | +0.94(+0.55%) |
May 05, 2017 | 171.28 | 173.06 | 171.28 | 173.01 | 2,819,875 | +1.81(+1.06%) |
May 04, 2017 | 171.44 | 172.30 | 170.36 | 171.19 | 2,448,167 | -0.30(-0.17%) |
May 03, 2017 | 171.55 | 171.83 | 170.43 | 171.49 | 3,190,232 | -0.05(-0.03%) |
May 02, 2017 | 170.70 | 171.98 | 170.69 | 171.54 | 2,117,151 | +0.98(+0.58%) |
May 01, 2017 | 172.28 | 172.51 | 170.00 | 170.56 | 3,760,565 | -2.28(-1.32%) |
Apr 28, 2017 | 171.52 | 172.93 | 171.15 | 172.84 | 2,332,958 | +1.51(+0.88%) |
Apr 27, 2017 | 170.74 | 171.84 | 170.74 | 171.33 | 3,346,122 | +1.41(+0.83%) |
Apr 26, 2017 | 170.48 | 171.13 | 168.42 | 169.92 | 4,781,820 | -1.68(-0.98%) |
Apr 25, 2017 | 170.69 | 171.91 | 170.69 | 171.60 | 3,993,928 | +1.36(+0.80%) |
Apr 24, 2017 | 169.96 | 170.62 | 169.83 | 170.25 | 3,359,909 | +1.57(+0.93%) |
Apr 21, 2017 | 167.78 | 169.19 | 167.78 | 168.68 | 3,364,874 | +1.01(+0.60%) |
Apr 20, 2017 | 167.14 | 168.15 | 166.78 | 167.67 | 2,497,198 | +0.84(+0.50%) |
Apr 19, 2017 | 166.89 | 168.23 | 166.60 | 166.82 | 2,271,939 | +0.51(+0.31%) |
Apr 18, 2017 | 167.00 | 168.29 | 165.63 | 166.31 | 3,162,696 | -1.09(-0.65%) |
Apr 17, 2017 | 164.43 | 167.46 | 164.25 | 167.41 | 2,620,184 | +3.18(+1.94%) |
Apr 13, 2017 | 164.34 | 165.40 | 164.17 | 164.22 | 2,164,524 | -0.40(-0.24%) |
Apr 12, 2017 | 166.69 | 166.69 | 164.53 | 164.63 | 3,125,192 | -2.36(-1.41%) |
Apr 11, 2017 | 165.98 | 167.01 | 165.48 | 166.98 | 2,422,948 | +0.94(+0.57%) |
Apr 10, 2017 | 167.39 | 168.29 | 165.97 | 166.04 | 2,468,822 | -1.21(-0.72%) |
Apr 07, 2017 | 166.82 | 167.47 | 165.76 | 167.25 | 3,001,616 | +1.38(+0.83%) |
Apr 06, 2017 | 166.04 | 166.66 | 165.63 | 165.86 | 2,506,498 | +0.27(+0.16%) |
Apr 05, 2017 | 167.39 | 168.49 | 165.41 | 165.59 | 2,744,986 | -1.51(-0.91%) |
Apr 04, 2017 | 165.40 | 167.19 | 165.29 | 167.11 | 2,487,914 | +1.92(+1.16%) |
Apr 03, 2017 | 165.59 | 166.20 | 164.11 | 165.19 | 3,138,338 | -0.20(-0.12%) |
Mar 31, 2017 | 166.47 | 166.62 | 165.34 | 165.38 | 2,173,788 | -1.05(-0.63%) |
Mar 30, 2017 | 165.75 | 166.91 | 165.72 | 166.43 | 1,857,755 | +0.33(+0.20%) |
Mar 29, 2017 | 165.89 | 166.44 | 165.49 | 166.10 | 1,754,431 | +0.25(+0.15%) |
Mar 28, 2017 | 164.85 | 166.16 | 163.65 | 165.85 | 2,579,950 | +1.18(+0.72%) |
Mar 27, 2017 | 163.06 | 164.99 | 162.48 | 164.67 | 2,941,536 | +0.26(+0.16%) |
Mar 24, 2017 | 165.38 | 166.01 | 163.43 | 164.41 | 2,552,414 | -1.35(-0.81%) |
Mar 23, 2017 | 165.83 | 166.31 | 165.13 | 165.76 | 2,145,592 | +0.26(+0.16%) |
Mar 22, 2017 | 164.54 | 165.61 | 164.11 | 165.50 | 2,679,487 | +0.95(+0.58%) |
Mar 21, 2017 | 168.31 | 168.56 | 164.11 | 164.54 | 3,464,245 | -3.21(-1.91%) |
Mar 20, 2017 | 168.41 | 168.46 | 167.52 | 167.75 | 2,205,294 | -0.66(-0.39%) |
Mar 17, 2017 | 166.74 | 168.68 | 166.61 | 168.41 | 5,386,896 | +1.79(+1.07%) |
Mar 16, 2017 | 168.15 | 168.32 | 166.11 | 166.63 | 3,315,830 | -0.49(-0.29%) |
Mar 15, 2017 | 167.39 | 167.61 | 166.42 | 167.12 | 3,816,465 | -0.02(-0.01%) |
Mar 14, 2017 | 166.96 | 168.03 | 166.18 | 167.13 | 2,509,485 | -0.30(-0.18%) |
Mar 13, 2017 | 165.67 | 167.56 | 165.62 | 167.43 | 3,741,260 | +0.33(+0.20%) |
Mar 10, 2017 | 170.10 | 170.16 | 166.38 | 167.11 | 4,914,481 | -1.75(-1.04%) |
Mar 09, 2017 | 169.66 | 170.74 | 167.93 | 168.85 | 3,315,586 | -1.09(-0.64%) |
Mar 08, 2017 | 170.57 | 170.84 | 169.72 | 169.95 | 2,482,072 | -0.26(-0.15%) |
Mar 07, 2017 | 168.92 | 170.98 | 168.90 | 170.21 | 2,622,085 | +1.02(+0.60%) |
Mar 06, 2017 | 169.63 | 170.47 | 168.72 | 169.19 | 4,538,383 | -1.17(-0.69%) |
Mar 03, 2017 | 171.67 | 169.68 | 170.36 | 4,213,759 | -0.76(-0.44%) | |
Mar 02, 2017 | 172.06 | 173.66 | 171.10 | 171.12 | 5,247,444 | -0.86(-0.50%) |
Mar 01, 2017 | 170.05 | 172.81 | 170.02 | 171.98 | 5,838,418 | +3.44(+2.04%) |
Feb 28, 2017 | 168.64 | 170.13 | 168.01 | 168.54 | 5,117,044 | +0.75(+0.45%) |
Feb 27, 2017 | 166.45 | 168.21 | 166.03 | 167.79 | 3,054,039 | +1.86(+1.12%) |
Feb 24, 2017 | 165.28 | 167.20 | 164.67 | 165.93 | 4,488,364 | +0.54(+0.33%) |
Feb 23, 2017 | 164.55 | 165.52 | 164.30 | 165.38 | 3,744,458 | +1.40(+0.86%) |
Feb 22, 2017 | 163.63 | 164.35 | 162.72 | 163.98 | 3,028,531 | -0.19(-0.11%) |
Feb 21, 2017 | 162.64 | 164.74 | 162.41 | 164.17 | 4,525,223 | +2.67(+1.65%) |
Feb 17, 2017 | 161.50 | 161.50 | 161.50 | 0 | +1.78(+1.11%) | |
Feb 16, 2017 | 158.73 | 159.73 | 157.80 | 159.73 | 3,282,950 | +1.41(+0.89%) |
Feb 15, 2017 | 157.49 | 158.92 | 157.43 | 158.32 | 4,312,906 | +0.75(+0.48%) |
Feb 14, 2017 | 156.82 | 157.85 | 156.37 | 157.57 | 2,759,306 | +0.44(+0.28%) |
Feb 13, 2017 | 155.65 | 158.10 | 155.56 | 157.13 | 4,026,107 | +1.68(+1.08%) |
Feb 10, 2017 | 154.53 | 155.65 | 153.80 | 155.44 | 2,876,340 | +1.82(+1.19%) |
Feb 09, 2017 | 153.99 | 154.38 | 153.42 | 153.62 | 3,690,583 | +0.44(+0.29%) |
Feb 08, 2017 | 154.29 | 154.52 | 153.07 | 153.18 | 3,249,007 | -1.19(-0.77%) |
Feb 07, 2017 | 152.98 | 155.22 | 152.86 | 154.37 | 4,576,508 | +2.34(+1.54%) |
Feb 06, 2017 | 150.59 | 152.13 | 150.55 | 152.03 | 3,354,906 | +1.46(+0.97%) |
Feb 03, 2017 | 151.12 | 151.64 | 150.49 | 150.57 | 3,215,966 | +0.13(+0.09%) |
Feb 02, 2017 | 151.33 | 152.02 | 149.10 | 150.44 | 4,089,470 | -1.59(-1.04%) |
Feb 01, 2017 | 152.28 | 153.73 | 151.24 | 152.02 | 3,382,876 | +0.51(+0.34%) |
Jan 31, 2017 | 152.94 | 153.07 | 151.33 | 151.51 | 5,770,506 | -1.99(-1.30%) |
Jan 30, 2017 | 153.83 | 153.90 | 151.88 | 153.51 | 5,884,759 | -1.97(-1.27%) |
Jan 27, 2017 | 156.88 | 157.43 | 154.84 | 155.48 | 5,266,963 | -1.32(-0.84%) |
Jan 26, 2017 | 155.06 | 157.61 | 155.06 | 156.80 | 5,863,801 | +1.63(+1.05%) |
Jan 25, 2017 | 151.67 | 156.36 | 151.35 | 155.17 | 8,064,491 | +6.31(+4.24%) |
Jan 24, 2017 | 147.03 | 149.21 | 146.34 | 148.85 | 4,234,107 | +2.51(+1.72%) |
Jan 23, 2017 | 147.36 | 147.88 | 145.83 | 146.34 | 4,238,317 | -1.57(-1.06%) |
Jan 20, 2017 | 148.17 | 148.60 | 146.70 | 147.91 | 3,650,487 | +0.49(+0.33%) |
Jan 19, 2017 | 147.29 | 148.22 | 146.41 | 147.42 | 3,390,979 | +0.63(+0.43%) |
Jan 18, 2017 | 146.07 | 147.46 | 145.33 | 146.78 | 2,251,305 | +0.60(+0.41%) |
Jan 17, 2017 | 146.67 | 147.45 | 145.78 | 146.18 | 2,975,525 | -1.08(-0.73%) |
Jan 13, 2017 | 147.26 | 147.26 | 147.26 | 0 | +0.50(+0.34%) | |
Jan 12, 2017 | 147.56 | 147.56 | 145.26 | 146.76 | 3,257,626 | -1.03(-0.70%) |
Jan 11, 2017 | 147.92 | 148.06 | 146.75 | 147.79 | 2,606,054 | +0.31(+0.21%) |
Jan 10, 2017 | 147.38 | 148.29 | 147.02 | 147.48 | 3,223,128 | +0.70(+0.47%) |
Jan 09, 2017 | 147.42 | 147.64 | 146.65 | 146.78 | 3,061,662 | -0.72(-0.49%) |
Jan 06, 2017 | 147.40 | 148.03 | 146.39 | 147.51 | 2,617,353 | +0.36(+0.25%) |
Jan 05, 2017 | 146.87 | 148.06 | 145.93 | 147.15 | 3,013,972 | +0.08(+0.06%) |
Jan 04, 2017 | 146.31 | 147.63 | 146.31 | 147.06 | 3,440,471 | +1.53(+1.05%) |
Jan 03, 2017 | 144.91 | 145.69 | 143.90 | 145.53 | 3,695,139 | +1.20(+0.83%) |
Dec 30, 2016 | 144.34 | 144.34 | 144.34 | 0 | -0.01(-0.01%) | |
Dec 29, 2016 | 144.63 | 145.33 | 143.86 | 144.35 | 1,945,280 | -0.38(-0.26%) |
Dec 28, 2016 | 145.67 | 145.89 | 144.64 | 144.73 | 1,952,256 | -1.28(-0.88%) |
Dec 27, 2016 | 146.87 | 146.93 | 145.48 | 146.01 | 2,004,155 | -0.31(-0.21%) |
Dec 23, 2016 | 146.31 | 146.31 | 146.31 | 0 | +0.32(+0.22%) | |
Dec 22, 2016 | 146.95 | 147.41 | 144.87 | 145.99 | 4,266,062 | -0.02(-0.01%) |
Dec 21, 2016 | 145.27 | 146.95 | 145.24 | 146.01 | 2,509,163 | +1.01(+0.70%) |
Dec 20, 2016 | 145.52 | 146.39 | 144.59 | 145.00 | 2,448,445 | +0.20(+0.13%) |
Dec 19, 2016 | 143.86 | 145.65 | 143.77 | 144.80 | 3,238,692 | +1.56(+1.09%) |
Dec 16, 2016 | 142.67 | 144.63 | 141.98 | 143.24 | 6,351,006 | +0.68(+0.47%) |
Dec 15, 2016 | 142.72 | 143.93 | 141.91 | 142.57 | 3,115,631 | -0.65(-0.45%) |
Dec 14, 2016 | 144.85 | 144.98 | 142.95 | 143.22 | 3,926,261 | -2.03(-1.40%) |
Dec 13, 2016 | 147.51 | 148.36 | 143.60 | 145.25 | 6,049,422 | -0.46(-0.32%) |
Dec 12, 2016 | 144.63 | 146.49 | 143.06 | 145.71 | 4,580,505 | +0.62(+0.43%) |
Dec 09, 2016 | 144.31 | 145.45 | 144.10 | 145.09 | 2,920,661 | +1.02(+0.71%) |
Dec 08, 2016 | 143.34 | 144.61 | 142.91 | 144.07 | 3,158,480 | +1.16(+0.81%) |
Dec 07, 2016 | 140.62 | 143.07 | 140.06 | 142.91 | 3,187,870 | +1.76(+1.25%) |
Dec 06, 2016 | 139.85 | 141.52 | 139.09 | 141.15 | 3,744,026 | +0.07(+0.05%) |
Dec 05, 2016 | 142.07 | 142.55 | 140.79 | 141.07 | 3,080,357 | -0.08(-0.06%) |
Dec 02, 2016 | 141.34 | 141.38 | 140.11 | 141.16 | 2,271,037 | -0.13(-0.09%) |
Dec 01, 2016 | 139.76 | 141.57 | 139.43 | 141.29 | 3,067,411 | +1.70(+1.21%) |
Nov 30, 2016 | 140.55 | 141.93 | 139.59 | 139.59 | 4,304,590 | -1.00(-0.71%) |
Nov 29, 2016 | 138.91 | 141.03 | 138.25 | 140.59 | 4,254,700 | +1.73(+1.25%) |
Nov 28, 2016 | 138.14 | 139.16 | 137.51 | 138.86 | 5,096,836 | -0.25(-0.18%) |
Nov 25, 2016 | 139.07 | 139.21 | 138.17 | 139.11 | 1,038,013 | +0.28(+0.20%) |
Nov 23, 2016 | 138.83 | 138.83 | 138.83 | 0 | +0.20(+0.15%) | |
Nov 22, 2016 | 137.12 | 138.85 | 137.11 | 138.63 | 4,066,256 | +2.32(+1.70%) |
Nov 21, 2016 | 136.49 | 137.67 | 135.84 | 136.31 | 3,047,893 | +0.62(+0.46%) |
Nov 18, 2016 | 134.60 | 135.92 | 133.94 | 135.69 | 2,388,432 | +0.95(+0.70%) |
Nov 17, 2016 | 136.13 | 136.40 | 134.44 | 134.74 | 3,942,120 | -1.03(-0.76%) |
Nov 16, 2016 | 136.57 | 137.60 | 135.49 | 135.77 | 3,832,950 | -1.55(-1.13%) |
Nov 15, 2016 | 137.62 | 138.56 | 136.47 | 137.32 | 4,153,305 | -1.74(-1.25%) |
Nov 14, 2016 | 137.41 | 139.16 | 137.41 | 139.06 | 4,821,956 | +1.36(+0.99%) |
Nov 11, 2016 | 136.40 | 137.77 | 135.88 | 137.70 | 3,866,892 | +0.77(+0.56%) |
Nov 10, 2016 | 135.84 | 138.46 | 135.72 | 136.93 | 7,018,706 | +2.41(+1.79%) |
Nov 09, 2016 | 131.28 | 135.22 | 131.23 | 134.52 | 5,925,290 | +2.68(+2.03%) |
Nov 08, 2016 | 131.58 | 132.87 | 131.00 | 131.84 | 3,044,486 | +0.24(+0.18%) |
Nov 07, 2016 | 130.19 | 131.66 | 130.18 | 131.60 | 3,491,066 | +3.21(+2.50%) |
Nov 04, 2016 | 127.99 | 129.59 | 127.71 | 128.39 | 3,207,834 | -0.44(-0.34%) |
Nov 03, 2016 | 129.51 | 129.63 | 128.21 | 128.83 | 2,478,948 | -0.67(-0.52%) |
Nov 02, 2016 | 130.65 | 131.45 | 129.35 | 129.50 | 3,023,565 | -1.53(-1.17%) |