Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 170.21 | 172.53 | 169.80 | 171.14 | 828,520 | +1.22(+0.72%) |
Oct 30, 2017 | 171.69 | 172.64 | 169.26 | 169.93 | 1,118,417 | -2.79(-1.61%) |
Oct 27, 2017 | 175.20 | 175.20 | 172.09 | 172.72 | 832,557 | -0.94(-0.54%) |
Oct 26, 2017 | 173.72 | 175.27 | 173.16 | 173.65 | 790,844 | -0.06(-0.04%) |
Oct 25, 2017 | 171.61 | 173.80 | 169.85 | 173.72 | 1,099,351 | +1.79(+1.04%) |
Oct 24, 2017 | 170.82 | 172.54 | 168.59 | 171.93 | 1,133,671 | +1.13(+0.66%) |
Oct 23, 2017 | 174.14 | 175.15 | 170.80 | 170.80 | 1,401,377 | -3.25(-1.87%) |
Oct 20, 2017 | 174.42 | 174.60 | 172.82 | 174.05 | 1,661,124 | -0.01(-0.01%) |
Oct 19, 2017 | 175.35 | 175.49 | 171.72 | 174.06 | 1,161,593 | -1.56(-0.89%) |
Oct 18, 2017 | 179.81 | 180.29 | 175.48 | 175.62 | 1,596,423 | -4.19(-2.33%) |
Oct 17, 2017 | 180.96 | 183.00 | 179.40 | 179.81 | 1,408,167 | -0.86(-0.48%) |
Oct 16, 2017 | 180.18 | 182.76 | 177.23 | 180.67 | 2,114,691 | +0.20(+0.11%) |
Oct 13, 2017 | 188.32 | 188.88 | 180.33 | 180.48 | 2,752,713 | -7.53(-4.00%) |
Oct 12, 2017 | 187.00 | 192.06 | 183.96 | 188.00 | 5,210,323 | -7.68(-3.92%) |
Oct 11, 2017 | 196.39 | 197.27 | 194.56 | 195.68 | 1,954,833 | -0.19(-0.10%) |
Oct 10, 2017 | 194.83 | 198.03 | 193.30 | 195.87 | 1,428,910 | +3.41(+1.77%) |
Oct 09, 2017 | 192.31 | 194.48 | 192.31 | 192.47 | 821,469 | +0.38(+0.20%) |
Oct 06, 2017 | 192.11 | 193.94 | 191.68 | 192.08 | 955,828 | -0.59(-0.31%) |
Oct 05, 2017 | 188.43 | 193.07 | 187.91 | 192.67 | 896,963 | +4.10(+2.17%) |
Oct 04, 2017 | 188.91 | 189.55 | 186.78 | 188.58 | 1,023,364 | -1.09(-0.58%) |
Oct 03, 2017 | 187.77 | 192.32 | 187.77 | 189.67 | 1,341,942 | +2.64(+1.41%) |
Oct 02, 2017 | 186.85 | 190.38 | 186.45 | 187.03 | 1,279,743 | +1.35(+0.73%) |
Sep 29, 2017 | 184.49 | 185.89 | 184.00 | 185.69 | 680,537 | +1.41(+0.77%) |
Sep 28, 2017 | 183.55 | 185.06 | 182.88 | 184.27 | 702,361 | +0.19(+0.10%) |
Sep 27, 2017 | 181.36 | 184.66 | 181.33 | 184.09 | 627,442 | +3.30(+1.83%) |
Sep 26, 2017 | 180.88 | 182.35 | 179.33 | 180.79 | 702,715 | -0.10(-0.06%) |
Sep 25, 2017 | 184.48 | 184.48 | 178.03 | 180.89 | 1,232,388 | -3.54(-1.92%) |
Sep 22, 2017 | 185.71 | 186.63 | 183.40 | 184.43 | 1,102,694 | -0.78(-0.42%) |
Sep 21, 2017 | 185.28 | 186.75 | 184.80 | 185.21 | 766,397 | +0.43(+0.23%) |
Sep 20, 2017 | 184.16 | 186.24 | 183.09 | 184.78 | 1,235,578 | +1.54(+0.84%) |
Sep 19, 2017 | 182.94 | 184.63 | 182.75 | 183.24 | 909,415 | +0.29(+0.16%) |
Sep 18, 2017 | 182.38 | 184.96 | 182.36 | 182.95 | 1,438,924 | +0.88(+0.48%) |
Sep 15, 2017 | 177.35 | 182.21 | 176.79 | 182.07 | 2,048,882 | +4.46(+2.51%) |
Sep 14, 2017 | 176.45 | 177.76 | 174.92 | 177.61 | 1,109,068 | +1.70(+0.97%) |
Sep 13, 2017 | 176.73 | 177.97 | 174.17 | 175.90 | 854,656 | -1.28(-0.72%) |
Sep 12, 2017 | 176.46 | 177.44 | 173.18 | 177.18 | 1,003,374 | +0.84(+0.48%) |
Sep 11, 2017 | 174.83 | 179.09 | 174.83 | 176.34 | 1,289,710 | +2.42(+1.39%) |
Sep 08, 2017 | 170.51 | 176.15 | 170.31 | 173.93 | 1,011,722 | +2.90(+1.70%) |
Sep 07, 2017 | 170.40 | 172.59 | 170.40 | 171.03 | 634,075 | +0.64(+0.38%) |
Sep 06, 2017 | 170.35 | 171.34 | 169.32 | 170.38 | 871,547 | +0.12(+0.07%) |
Sep 05, 2017 | 170.73 | 173.28 | 170.03 | 170.26 | 799,429 | -1.02(-0.59%) |
Sep 01, 2017 | 170.62 | 172.33 | 170.04 | 171.28 | 758,948 | +1.24(+0.73%) |
Aug 31, 2017 | 167.12 | 171.61 | 166.15 | 170.04 | 1,162,919 | +3.11(+1.86%) |
Aug 30, 2017 | 166.50 | 167.78 | 165.15 | 166.93 | 912,739 | +0.51(+0.31%) |
Aug 29, 2017 | 166.08 | 166.73 | 164.29 | 166.42 | 1,049,438 | -0.35(-0.21%) |
Aug 28, 2017 | 166.80 | 168.03 | 164.80 | 166.77 | 1,105,780 | +0.03(+0.02%) |
Aug 25, 2017 | 169.37 | 169.99 | 164.01 | 166.74 | 2,264,194 | -4.26(-2.49%) |
Aug 24, 2017 | 175.37 | 175.47 | 170.95 | 171.01 | 1,316,106 | -4.09(-2.34%) |
Aug 23, 2017 | 175.52 | 176.59 | 174.54 | 175.10 | 742,377 | -1.23(-0.70%) |
Aug 22, 2017 | 176.71 | 178.16 | 175.47 | 176.33 | 804,780 | -0.44(-0.25%) |
Aug 21, 2017 | 176.13 | 177.12 | 174.09 | 176.77 | 1,097,453 | +0.76(+0.43%) |
Aug 18, 2017 | 175.32 | 176.32 | 174.26 | 176.01 | 1,367,487 | +0.37(+0.21%) |
Aug 17, 2017 | 174.13 | 177.91 | 173.94 | 175.63 | 845,009 | +0.55(+0.31%) |
Aug 16, 2017 | 175.49 | 176.42 | 173.94 | 175.08 | 1,505,047 | -0.47(-0.27%) |
Aug 15, 2017 | 179.48 | 179.48 | 175.27 | 175.55 | 2,175,557 | -5.35(-2.96%) |
Aug 14, 2017 | 181.74 | 182.01 | 179.30 | 180.90 | 722,960 | +0.98(+0.54%) |
Aug 11, 2017 | 176.36 | 181.69 | 175.48 | 179.93 | 810,387 | +0.31(+0.17%) |
Aug 10, 2017 | 179.74 | 181.09 | 178.81 | 179.62 | 843,444 | -1.21(-0.67%) |
Aug 09, 2017 | 178.31 | 181.13 | 176.80 | 180.83 | 1,278,785 | +1.58(+0.88%) |
Aug 08, 2017 | 181.63 | 181.63 | 178.57 | 179.25 | 1,167,404 | -3.07(-1.68%) |
Aug 07, 2017 | 184.17 | 185.55 | 181.78 | 182.32 | 966,902 | -1.27(-0.69%) |
Aug 04, 2017 | 185.85 | 187.47 | 182.29 | 183.59 | 1,265,548 | -1.34(-0.73%) |
Aug 03, 2017 | 180.01 | 186.40 | 179.59 | 184.94 | 2,129,532 | +5.49(+3.06%) |
Aug 02, 2017 | 176.32 | 180.41 | 175.95 | 179.45 | 1,961,685 | +5.50(+3.16%) |
Aug 01, 2017 | 174.20 | 175.07 | 172.77 | 173.94 | 802,425 | -0.05(-0.03%) |
Jul 31, 2017 | 171.73 | 174.20 | 171.14 | 173.99 | 1,709,030 | +3.18(+1.86%) |
Jul 28, 2017 | 170.91 | 171.97 | 169.66 | 170.81 | 1,252,999 | +0.62(+0.36%) |
Jul 27, 2017 | 173.93 | 174.40 | 168.94 | 170.19 | 1,996,301 | -3.73(-2.15%) |
Jul 26, 2017 | 181.92 | 181.92 | 172.59 | 173.93 | 3,098,284 | -5.57(-3.10%) |
Jul 25, 2017 | 193.12 | 193.12 | 179.18 | 179.50 | 4,554,274 | -20.12(-10.08%) |
Jul 24, 2017 | 199.46 | 202.36 | 198.92 | 199.62 | 1,242,278 | +0.70(+0.35%) |
Jul 21, 2017 | 198.28 | 199.70 | 197.84 | 198.92 | 581,673 | +0.73(+0.37%) |
Jul 20, 2017 | 198.92 | 198.92 | 195.62 | 198.19 | 652,930 | -0.07(-0.04%) |
Jul 19, 2017 | 198.31 | 198.34 | 195.86 | 198.27 | 701,370 | +1.00(+0.51%) |
Jul 18, 2017 | 194.74 | 198.25 | 194.30 | 197.27 | 1,031,750 | +2.99(+1.54%) |
Jul 17, 2017 | 195.09 | 195.81 | 192.18 | 194.28 | 1,253,471 | -0.90(-0.46%) |
Jul 14, 2017 | 196.28 | 197.52 | 194.81 | 195.18 | 856,836 | -1.16(-0.59%) |
Jul 13, 2017 | 199.47 | 199.94 | 195.53 | 196.34 | 898,815 | -2.88(-1.45%) |
Jul 12, 2017 | 198.21 | 200.55 | 197.41 | 199.22 | 552,361 | +1.33(+0.67%) |
Jul 11, 2017 | 197.05 | 198.31 | 195.61 | 197.88 | 831,354 | +0.46(+0.23%) |
Jul 10, 2017 | 198.43 | 198.56 | 195.35 | 197.43 | 613,518 | -0.65(-0.33%) |
Jul 07, 2017 | 195.20 | 199.41 | 195.20 | 198.08 | 476,141 | +3.25(+1.67%) |
Jul 06, 2017 | 193.08 | 196.15 | 191.40 | 194.83 | 669,488 | +0.76(+0.39%) |
Jul 05, 2017 | 195.21 | 196.90 | 193.29 | 194.08 | 624,475 | -1.76(-0.90%) |
Jul 03, 2017 | 197.36 | 198.22 | 195.16 | 195.84 | 189,671 | -1.50(-0.76%) |
Jun 30, 2017 | 197.10 | 199.32 | 196.48 | 197.34 | 573,206 | +0.73(+0.37%) |
Jun 29, 2017 | 199.19 | 199.19 | 193.82 | 196.62 | 699,511 | -2.66(-1.33%) |
Jun 28, 2017 | 199.19 | 200.10 | 197.10 | 199.27 | 792,956 | +0.43(+0.22%) |
Jun 27, 2017 | 204.72 | 204.72 | 198.71 | 198.84 | 665,408 | -5.35(-2.62%) |
Jun 26, 2017 | 202.93 | 206.72 | 202.50 | 204.20 | 608,065 | +1.71(+0.84%) |
Jun 23, 2017 | 203.28 | 203.97 | 201.23 | 202.49 | 668,986 | -0.97(-0.48%) |
Jun 22, 2017 | 201.59 | 203.78 | 200.75 | 203.46 | 612,860 | +1.87(+0.93%) |
Jun 21, 2017 | 201.11 | 202.25 | 200.54 | 201.60 | 431,702 | +0.99(+0.49%) |
Jun 20, 2017 | 201.36 | 203.02 | 199.66 | 200.61 | 645,101 | -0.65(-0.32%) |
Jun 19, 2017 | 196.97 | 201.39 | 196.87 | 201.26 | 986,295 | +4.56(+2.32%) |
Jun 16, 2017 | 195.75 | 197.73 | 194.92 | 196.70 | 1,507,850 | +1.19(+0.61%) |
Jun 15, 2017 | 194.94 | 195.83 | 192.50 | 195.50 | 469,484 | -0.93(-0.47%) |
Jun 14, 2017 | 195.37 | 198.48 | 194.82 | 196.44 | 760,670 | +2.02(+1.04%) |
Jun 13, 2017 | 191.09 | 196.05 | 190.65 | 194.42 | 763,619 | +4.47(+2.35%) |
Jun 12, 2017 | 190.82 | 191.69 | 187.19 | 189.95 | 973,210 | -1.97(-1.03%) |
Jun 09, 2017 | 199.10 | 200.25 | 190.47 | 191.93 | 1,467,626 | -10.88(-5.37%) |
Jun 08, 2017 | 203.12 | 203.46 | 201.72 | 202.81 | 440,677 | -0.25(-0.12%) |
Jun 07, 2017 | 203.40 | 203.51 | 200.76 | 203.06 | 552,265 | +0.28(+0.14%) |
Jun 06, 2017 | 201.99 | 203.32 | 201.22 | 202.78 | 980,018 | +0.70(+0.35%) |
Jun 05, 2017 | 202.91 | 203.12 | 201.06 | 202.08 | 482,873 | -0.89(-0.44%) |
Jun 02, 2017 | 200.77 | 204.23 | 199.74 | 202.97 | 783,146 | +2.52(+1.26%) |
Jun 01, 2017 | 198.99 | 200.58 | 196.29 | 200.44 | 966,350 | +3.37(+1.71%) |
May 31, 2017 | 194.46 | 197.38 | 193.67 | 197.07 | 793,991 | +3.01(+1.55%) |
May 30, 2017 | 192.68 | 194.25 | 192.64 | 194.07 | 502,133 | +1.34(+0.70%) |
May 26, 2017 | 192.69 | 193.35 | 192.35 | 192.73 | 683,221 | -0.92(-0.48%) |
May 25, 2017 | 191.20 | 193.89 | 190.88 | 193.65 | 944,089 | +1.93(+1.01%) |
May 24, 2017 | 185.68 | 191.77 | 185.68 | 191.72 | 1,163,487 | +6.25(+3.37%) |
May 23, 2017 | 185.09 | 185.93 | 185.06 | 185.47 | 525,217 | +0.40(+0.22%) |
May 22, 2017 | 183.81 | 185.22 | 182.92 | 185.07 | 648,553 | +2.81(+1.54%) |
May 19, 2017 | 181.70 | 183.61 | 180.16 | 182.26 | 693,313 | +1.01(+0.56%) |
May 18, 2017 | 178.03 | 181.81 | 176.04 | 181.24 | 1,179,348 | +3.03(+1.70%) |
May 17, 2017 | 182.66 | 182.48 | 178.18 | 178.22 | 639,602 | -4.44(-2.43%) |
May 16, 2017 | 184.10 | 184.20 | 182.47 | 182.66 | 462,017 | -0.27(-0.15%) |
May 15, 2017 | 182.38 | 184.30 | 182.11 | 182.93 | 889,861 | +1.15(+0.63%) |
May 12, 2017 | 181.87 | 182.81 | 181.28 | 181.77 | 428,239 | -0.09(-0.05%) |
May 11, 2017 | 182.01 | 182.64 | 180.68 | 181.87 | 450,983 | -0.27(-0.15%) |
May 10, 2017 | 180.56 | 182.78 | 180.02 | 182.13 | 698,293 | +0.29(+0.16%) |
May 09, 2017 | 179.64 | 182.47 | 178.15 | 181.85 | 739,642 | +2.86(+1.60%) |
May 08, 2017 | 179.83 | 179.85 | 178.37 | 178.99 | 753,871 | -0.77(-0.43%) |
May 05, 2017 | 177.25 | 180.14 | 176.52 | 179.76 | 837,272 | +2.54(+1.43%) |
May 04, 2017 | 174.06 | 177.86 | 173.93 | 177.22 | 1,098,289 | +3.09(+1.77%) |
May 03, 2017 | 172.20 | 174.26 | 171.61 | 174.13 | 980,951 | +2.48(+1.44%) |
May 02, 2017 | 169.82 | 171.73 | 169.42 | 171.65 | 984,809 | +2.09(+1.24%) |
May 01, 2017 | 168.48 | 170.17 | 168.48 | 169.56 | 667,671 | +0.72(+0.42%) |
Apr 28, 2017 | 171.70 | 172.16 | 168.61 | 168.84 | 1,147,775 | -3.87(-2.24%) |
Apr 27, 2017 | 174.16 | 175.79 | 171.06 | 172.72 | 2,602,206 | +4.27(+2.54%) |
Apr 26, 2017 | 169.39 | 169.87 | 167.21 | 168.44 | 1,374,302 | +0.34(+0.20%) |
Apr 25, 2017 | 168.52 | 169.44 | 167.34 | 168.10 | 720,166 | +0.00(+0.00%) |
Apr 24, 2017 | 169.14 | 169.22 | 167.40 | 168.10 | 983,580 | +1.20(+0.72%) |
Apr 21, 2017 | 165.32 | 167.69 | 165.18 | 166.90 | 986,343 | +2.22(+1.35%) |
Apr 20, 2017 | 164.56 | 164.83 | 162.96 | 164.67 | 494,103 | +1.12(+0.68%) |
Apr 19, 2017 | 164.77 | 165.15 | 163.37 | 163.56 | 1,043,876 | -0.86(-0.52%) |
Apr 18, 2017 | 162.75 | 165.45 | 162.75 | 164.41 | 1,298,590 | +1.48(+0.91%) |
Apr 17, 2017 | 161.83 | 163.56 | 161.83 | 162.93 | 726,708 | +0.93(+0.57%) |
Apr 13, 2017 | 163.03 | 163.65 | 161.91 | 162.00 | 742,117 | -1.01(-0.62%) |
Apr 12, 2017 | 164.04 | 164.24 | 162.72 | 163.02 | 743,204 | -0.35(-0.22%) |
Apr 11, 2017 | 161.87 | 163.59 | 161.03 | 163.37 | 839,460 | +1.64(+1.01%) |
Apr 10, 2017 | 163.05 | 164.24 | 161.21 | 161.73 | 1,228,194 | -1.31(-0.80%) |
Apr 07, 2017 | 169.46 | 170.22 | 162.82 | 163.04 | 3,090,796 | -10.09(-5.83%) |
Apr 06, 2017 | 172.31 | 174.01 | 171.75 | 173.13 | 431,713 | +0.80(+0.46%) |
Apr 05, 2017 | 174.20 | 174.88 | 171.82 | 172.33 | 579,050 | -1.14(-0.65%) |
Apr 04, 2017 | 173.79 | 174.72 | 173.07 | 173.47 | 596,257 | +0.12(+0.07%) |
Apr 03, 2017 | 171.34 | 174.34 | 171.34 | 173.35 | 806,942 | +1.80(+1.05%) |
Mar 31, 2017 | 171.29 | 172.72 | 170.45 | 171.55 | 515,546 | +0.18(+0.10%) |
Mar 30, 2017 | 170.57 | 172.39 | 170.57 | 171.37 | 659,793 | +1.25(+0.73%) |
Mar 29, 2017 | 172.25 | 173.24 | 169.93 | 170.13 | 602,204 | -2.02(-1.17%) |
Mar 28, 2017 | 171.19 | 172.62 | 169.79 | 172.15 | 471,471 | +0.92(+0.54%) |
Mar 27, 2017 | 169.41 | 171.37 | 168.69 | 171.22 | 562,397 | +0.93(+0.55%) |
Mar 24, 2017 | 171.63 | 173.06 | 169.60 | 170.29 | 974,711 | -1.30(-0.76%) |
Mar 23, 2017 | 171.81 | 173.79 | 170.57 | 171.60 | 517,017 | +0.21(+0.12%) |
Mar 22, 2017 | 171.34 | 173.32 | 170.25 | 171.39 | 742,558 | +0.10(+0.06%) |
Mar 21, 2017 | 172.00 | 173.39 | 170.10 | 171.29 | 1,198,143 | +0.31(+0.18%) |
Mar 20, 2017 | 171.94 | 172.40 | 169.91 | 170.98 | 998,913 | -1.06(-0.62%) |
Mar 17, 2017 | 172.94 | 173.52 | 171.56 | 172.04 | 934,417 | -0.74(-0.43%) |
Mar 16, 2017 | 173.38 | 173.41 | 170.43 | 172.78 | 815,808 | -0.60(-0.35%) |
Mar 15, 2017 | 171.38 | 174.41 | 170.66 | 173.38 | 985,609 | +2.42(+1.42%) |
Mar 14, 2017 | 173.53 | 174.19 | 170.37 | 170.97 | 745,492 | -2.90(-1.67%) |
Mar 13, 2017 | 173.10 | 174.40 | 172.13 | 173.87 | 662,523 | +0.48(+0.28%) |
Mar 10, 2017 | 171.84 | 174.63 | 171.78 | 173.38 | 740,269 | +1.89(+1.10%) |
Mar 09, 2017 | 173.92 | 174.10 | 170.62 | 171.49 | 1,130,858 | -3.41(-1.95%) |
Mar 08, 2017 | 175.78 | 176.44 | 174.81 | 174.90 | 429,446 | -0.87(-0.50%) |
Mar 07, 2017 | 174.42 | 176.52 | 174.41 | 175.77 | 476,488 | +0.38(+0.22%) |
Mar 06, 2017 | 174.83 | 175.85 | 173.94 | 175.39 | 463,451 | -0.14(-0.08%) |
Mar 03, 2017 | 176.79 | 175.06 | 175.53 | 610,413 | -0.31(-0.17%) | |
Mar 02, 2017 | 174.46 | 176.10 | 173.77 | 175.84 | 864,212 | +1.78(+1.02%) |
Mar 01, 2017 | 177.94 | 178.29 | 172.27 | 174.05 | 1,243,827 | -2.19(-1.24%) |
Feb 28, 2017 | 173.24 | 178.12 | 169.23 | 176.25 | 2,324,308 | +4.08(+2.37%) |
Feb 27, 2017 | 172.43 | 174.46 | 171.60 | 172.17 | 1,322,503 | -0.80(-0.46%) |
Feb 24, 2017 | 172.39 | 174.43 | 171.75 | 172.97 | 925,212 | -0.02(-0.01%) |
Feb 23, 2017 | 169.92 | 173.01 | 169.35 | 172.99 | 1,108,316 | +3.06(+1.80%) |
Feb 22, 2017 | 173.21 | 173.84 | 169.05 | 169.92 | 1,461,468 | -5.50(-3.13%) |
Feb 21, 2017 | 174.76 | 176.31 | 174.68 | 175.42 | 485,019 | +0.92(+0.53%) |
Feb 17, 2017 | 174.50 | 174.50 | 174.50 | 0 | +1.70(+0.98%) | |
Feb 16, 2017 | 172.97 | 173.16 | 171.55 | 172.80 | 337,768 | +0.15(+0.09%) |
Feb 15, 2017 | 170.47 | 172.91 | 170.40 | 172.65 | 665,738 | +0.96(+0.56%) |
Feb 14, 2017 | 170.17 | 172.04 | 169.81 | 171.69 | 566,672 | +1.03(+0.60%) |
Feb 13, 2017 | 173.64 | 174.05 | 170.63 | 170.66 | 841,300 | -2.39(-1.38%) |
Feb 10, 2017 | 171.93 | 174.51 | 171.40 | 173.05 | 697,069 | +0.44(+0.25%) |
Feb 09, 2017 | 171.95 | 174.19 | 172.08 | 172.61 | 758,594 | +0.67(+0.39%) |
Feb 08, 2017 | 170.02 | 172.34 | 169.41 | 171.95 | 902,427 | +2.06(+1.21%) |
Feb 07, 2017 | 166.04 | 170.94 | 165.83 | 169.88 | 1,681,942 | +4.66(+2.82%) |
Feb 06, 2017 | 162.71 | 165.35 | 162.53 | 165.22 | 909,478 | +1.90(+1.17%) |
Feb 03, 2017 | 162.71 | 164.63 | 161.86 | 163.32 | 807,821 | +0.91(+0.56%) |
Feb 02, 2017 | 159.40 | 162.53 | 158.46 | 162.41 | 1,244,233 | +3.73(+2.35%) |
Feb 01, 2017 | 162.32 | 163.27 | 157.91 | 158.68 | 713,192 | -3.39(-2.09%) |
Jan 31, 2017 | 161.29 | 162.58 | 160.18 | 162.07 | 884,711 | +0.57(+0.35%) |
Jan 30, 2017 | 158.90 | 161.58 | 158.77 | 161.50 | 705,884 | +1.77(+1.11%) |
Jan 27, 2017 | 158.36 | 160.07 | 157.92 | 159.73 | 497,845 | +1.00(+0.63%) |
Jan 26, 2017 | 157.63 | 159.08 | 157.14 | 158.72 | 346,846 | +0.34(+0.22%) |
Jan 25, 2017 | 157.85 | 158.64 | 157.44 | 158.38 | 318,605 | +0.98(+0.63%) |
Jan 24, 2017 | 155.21 | 157.62 | 155.21 | 157.40 | 647,907 | +2.29(+1.48%) |
Jan 23, 2017 | 155.70 | 156.37 | 153.83 | 155.10 | 628,981 | -0.77(-0.49%) |
Jan 20, 2017 | 155.92 | 156.66 | 155.17 | 155.87 | 470,498 | +1.70(+1.10%) |
Jan 19, 2017 | 154.14 | 154.46 | 153.38 | 154.17 | 367,071 | +0.44(+0.28%) |
Jan 18, 2017 | 153.18 | 153.97 | 152.73 | 153.74 | 568,383 | +0.59(+0.39%) |
Jan 17, 2017 | 154.74 | 155.40 | 152.58 | 153.14 | 520,930 | -2.07(-1.33%) |
Jan 13, 2017 | 155.21 | 155.21 | 155.21 | 0 | -1.11(-0.71%) | |
Jan 12, 2017 | 156.21 | 157.90 | 155.09 | 156.33 | 647,339 | -0.56(-0.36%) |
Jan 11, 2017 | 154.98 | 157.19 | 154.52 | 156.88 | 759,490 | +2.41(+1.56%) |
Jan 10, 2017 | 153.19 | 159.71 | 152.77 | 154.47 | 898,513 | +1.72(+1.12%) |
Jan 09, 2017 | 151.66 | 153.51 | 151.43 | 152.75 | 515,462 | +0.95(+0.62%) |
Jan 06, 2017 | 151.46 | 152.65 | 150.59 | 151.81 | 590,711 | +0.67(+0.44%) |
Jan 05, 2017 | 151.30 | 152.28 | 150.05 | 151.14 | 519,156 | -0.21(-0.14%) |
Jan 04, 2017 | 147.09 | 151.66 | 146.75 | 151.34 | 731,548 | +4.30(+2.92%) |
Jan 03, 2017 | 147.84 | 148.02 | 145.09 | 147.04 | 858,981 | -0.82(-0.55%) |
Dec 30, 2016 | 147.86 | 147.86 | 147.86 | 0 | -2.90(-1.92%) | |
Dec 29, 2016 | 149.85 | 151.31 | 149.50 | 150.76 | 332,211 | +1.03(+0.69%) |
Dec 28, 2016 | 150.10 | 150.92 | 149.26 | 149.73 | 315,139 | -0.67(-0.44%) |
Dec 27, 2016 | 149.92 | 150.89 | 149.57 | 150.39 | 290,338 | +0.37(+0.25%) |
Dec 23, 2016 | 150.02 | 150.02 | 150.02 | 0 | +0.22(+0.15%) | |
Dec 22, 2016 | 151.45 | 151.77 | 149.24 | 149.80 | 465,729 | -1.21(-0.80%) |
Dec 21, 2016 | 149.77 | 152.21 | 149.68 | 151.01 | 417,701 | +1.42(+0.95%) |
Dec 20, 2016 | 149.60 | 151.33 | 149.35 | 149.59 | 329,079 | -0.12(-0.08%) |
Dec 19, 2016 | 148.76 | 150.15 | 148.47 | 149.71 | 617,318 | +1.10(+0.74%) |
Dec 16, 2016 | 148.82 | 149.13 | 147.87 | 148.60 | 938,070 | +0.24(+0.16%) |
Dec 15, 2016 | 150.89 | 151.12 | 148.30 | 148.36 | 676,403 | -2.05(-1.36%) |
Dec 14, 2016 | 150.91 | 151.94 | 149.72 | 150.41 | 512,253 | +0.12(+0.08%) |
Dec 13, 2016 | 150.47 | 151.63 | 149.69 | 150.29 | 532,752 | +0.34(+0.23%) |
Dec 12, 2016 | 150.94 | 151.94 | 146.34 | 149.95 | 825,904 | -1.57(-1.04%) |
Dec 09, 2016 | 153.10 | 153.65 | 150.40 | 151.52 | 541,521 | -0.89(-0.58%) |
Dec 08, 2016 | 155.38 | 156.20 | 151.60 | 152.41 | 811,182 | -2.95(-1.90%) |
Dec 07, 2016 | 156.35 | 156.95 | 154.25 | 155.37 | 880,261 | -1.27(-0.81%) |
Dec 06, 2016 | 154.66 | 156.68 | 154.55 | 156.64 | 411,785 | +2.59(+1.68%) |
Dec 05, 2016 | 156.30 | 156.75 | 153.76 | 154.04 | 720,515 | -1.58(-1.02%) |
Dec 02, 2016 | 155.55 | 156.75 | 154.75 | 155.63 | 401,361 | -0.65(-0.42%) |
Dec 01, 2016 | 155.98 | 156.59 | 153.27 | 156.28 | 526,423 | +0.61(+0.39%) |
Nov 30, 2016 | 158.32 | 158.34 | 155.53 | 155.66 | 655,038 | -2.62(-1.66%) |
Nov 29, 2016 | 157.37 | 158.85 | 156.36 | 158.29 | 429,916 | +0.77(+0.49%) |
Nov 28, 2016 | 159.02 | 159.23 | 157.09 | 157.52 | 423,932 | -2.06(-1.29%) |
Nov 25, 2016 | 157.97 | 159.91 | 157.56 | 159.57 | 298,677 | +1.58(+1.00%) |
Nov 23, 2016 | 158.00 | 158.00 | 158.00 | 0 | +1.94(+1.24%) | |
Nov 22, 2016 | 154.42 | 156.15 | 153.82 | 156.06 | 471,061 | +1.86(+1.21%) |
Nov 21, 2016 | 152.59 | 154.32 | 152.59 | 154.20 | 549,014 | +1.99(+1.31%) |
Nov 18, 2016 | 150.38 | 152.41 | 150.14 | 152.21 | 553,817 | +2.54(+1.70%) |
Nov 17, 2016 | 149.69 | 150.53 | 148.58 | 149.67 | 649,038 | +0.00(+0.00%) |
Nov 16, 2016 | 149.15 | 151.41 | 148.35 | 149.67 | 603,079 | +0.21(+0.14%) |
Nov 15, 2016 | 145.72 | 149.65 | 145.08 | 149.46 | 944,090 | +3.86(+2.65%) |
Nov 14, 2016 | 148.49 | 149.35 | 142.27 | 145.59 | 1,203,573 | -2.27(-1.54%) |
Nov 11, 2016 | 149.45 | 150.93 | 146.42 | 147.87 | 1,088,271 | -1.38(-0.92%) |
Nov 10, 2016 | 158.88 | 158.88 | 148.23 | 149.25 | 2,322,648 | -8.57(-5.43%) |
Nov 09, 2016 | 155.03 | 158.76 | 154.99 | 157.81 | 570,915 | +1.36(+0.87%) |
Nov 08, 2016 | 156.12 | 156.83 | 154.93 | 156.45 | 400,009 | +0.63(+0.40%) |
Nov 07, 2016 | 156.16 | 156.99 | 155.15 | 155.82 | 473,619 | +1.34(+0.87%) |
Nov 04, 2016 | 153.35 | 154.83 | 153.28 | 154.48 | 642,944 | +0.55(+0.36%) |
Nov 03, 2016 | 154.77 | 155.56 | 153.78 | 153.93 | 547,202 | -1.00(-0.65%) |
Nov 02, 2016 | 155.03 | 156.06 | 154.77 | 154.93 | 546,069 | -0.29(-0.18%) |