Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 163.00 | 163.66 | 162.75 | 163.66 | 2,093,456 | +0.27(+0.17%) |
Sep 28, 2017 | 162.41 | 163.64 | 162.37 | 163.38 | 2,684,144 | +0.05(+0.03%) |
Sep 27, 2017 | 164.59 | 164.81 | 162.30 | 163.33 | 2,392,158 | -1.21(-0.73%) |
Sep 26, 2017 | 164.72 | 165.94 | 164.46 | 164.54 | 1,570,658 | +0.23(+0.14%) |
Sep 25, 2017 | 164.50 | 164.69 | 163.24 | 164.30 | 2,063,837 | -0.02(-0.01%) |
Sep 22, 2017 | 163.45 | 164.75 | 163.17 | 164.33 | 1,915,224 | +0.25(+0.15%) |
Sep 21, 2017 | 164.44 | 165.00 | 163.92 | 164.08 | 1,773,066 | -0.06(-0.03%) |
Sep 20, 2017 | 165.12 | 165.76 | 162.42 | 164.13 | 3,831,274 | -2.38(-1.43%) |
Sep 19, 2017 | 167.03 | 167.36 | 165.96 | 166.51 | 1,833,612 | -0.16(-0.09%) |
Sep 18, 2017 | 166.85 | 166.88 | 165.74 | 166.67 | 1,631,975 | +0.32(+0.19%) |
Sep 15, 2017 | 165.75 | 166.94 | 164.25 | 166.35 | 4,663,947 | +1.50(+0.91%) |
Sep 14, 2017 | 163.07 | 165.22 | 162.75 | 164.85 | 2,544,888 | +1.51(+0.93%) |
Sep 13, 2017 | 163.05 | 163.96 | 162.62 | 163.34 | 1,448,838 | -0.12(-0.07%) |
Sep 12, 2017 | 163.66 | 164.48 | 163.16 | 163.45 | 1,848,749 | +0.06(+0.04%) |
Sep 11, 2017 | 160.97 | 163.56 | 160.69 | 163.39 | 2,317,255 | +3.02(+1.88%) |
Sep 08, 2017 | 159.33 | 160.71 | 158.40 | 160.38 | 1,890,478 | +0.96(+0.60%) |
Sep 07, 2017 | 157.08 | 159.61 | 157.08 | 159.42 | 2,182,329 | +1.88(+1.19%) |
Sep 06, 2017 | 157.30 | 157.69 | 156.91 | 157.54 | 2,868,034 | +0.84(+0.53%) |
Sep 05, 2017 | 157.69 | 157.91 | 156.34 | 156.70 | 2,483,150 | -2.01(-1.27%) |
Sep 01, 2017 | 159.53 | 159.77 | 158.78 | 158.71 | 1,812,274 | -0.59(-0.37%) |
Aug 31, 2017 | 159.31 | 159.54 | 158.29 | 159.31 | 2,010,939 | +0.49(+0.31%) |
Aug 30, 2017 | 158.22 | 158.81 | 157.50 | 158.81 | 1,534,204 | +0.60(+0.38%) |
Aug 29, 2017 | 157.65 | 158.34 | 156.98 | 158.22 | 1,271,389 | +0.36(+0.23%) |
Aug 28, 2017 | 158.11 | 158.49 | 157.38 | 157.86 | 1,506,653 | +0.26(+0.16%) |
Aug 25, 2017 | 158.62 | 158.63 | 157.54 | 157.60 | 1,588,101 | +0.01(+0.01%) |
Aug 24, 2017 | 158.97 | 158.97 | 157.47 | 157.59 | 1,578,538 | -0.43(-0.27%) |
Aug 23, 2017 | 159.10 | 159.13 | 157.75 | 158.02 | 1,631,927 | -1.26(-0.79%) |
Aug 22, 2017 | 159.08 | 159.57 | 158.64 | 159.28 | 2,697,574 | +0.70(+0.44%) |
Aug 21, 2017 | 157.99 | 158.84 | 157.38 | 158.57 | 2,022,052 | +0.79(+0.50%) |
Aug 18, 2017 | 159.19 | 159.41 | 157.72 | 157.78 | 2,371,728 | -1.41(-0.89%) |
Aug 17, 2017 | 161.09 | 161.34 | 159.14 | 159.19 | 1,801,373 | -1.99(-1.24%) |
Aug 16, 2017 | 160.64 | 161.74 | 160.18 | 161.19 | 2,198,264 | +0.57(+0.36%) |
Aug 15, 2017 | 160.47 | 161.12 | 160.09 | 160.61 | 1,352,508 | -0.15(-0.09%) |
Aug 14, 2017 | 160.21 | 160.96 | 159.75 | 160.76 | 1,631,045 | +1.08(+0.68%) |
Aug 11, 2017 | 160.36 | 160.36 | 159.41 | 159.68 | 1,874,033 | -0.19(-0.12%) |
Aug 10, 2017 | 159.40 | 160.60 | 159.06 | 159.88 | 2,027,185 | -0.19(-0.12%) |
Aug 09, 2017 | 160.23 | 161.18 | 159.38 | 160.07 | 2,092,551 | +0.04(+0.02%) |
Aug 08, 2017 | 160.34 | 161.16 | 159.46 | 160.03 | 2,393,840 | -0.78(-0.49%) |
Aug 07, 2017 | 161.17 | 161.56 | 160.22 | 160.81 | 1,512,531 | -0.16(-0.10%) |
Aug 04, 2017 | 161.21 | 161.72 | 159.78 | 160.98 | 1,964,144 | +0.02(+0.01%) |
Aug 03, 2017 | 159.63 | 160.97 | 159.02 | 160.95 | 2,649,738 | +1.71(+1.08%) |
Aug 02, 2017 | 157.52 | 159.39 | 157.23 | 159.24 | 2,618,114 | +1.73(+1.10%) |
Aug 01, 2017 | 156.82 | 157.61 | 156.41 | 157.51 | 2,562,678 | +1.56(+1.00%) |
Jul 31, 2017 | 155.05 | 156.33 | 154.90 | 155.95 | 2,365,259 | +1.12(+0.73%) |
Jul 28, 2017 | 155.66 | 155.85 | 154.03 | 154.83 | 1,919,453 | -0.26(-0.17%) |
Jul 27, 2017 | 154.38 | 155.47 | 153.24 | 155.09 | 2,805,802 | +0.79(+0.51%) |
Jul 26, 2017 | 155.40 | 155.94 | 153.92 | 154.29 | 3,769,203 | -0.28(-0.18%) |
Jul 25, 2017 | 157.10 | 158.53 | 152.85 | 154.57 | 8,502,496 | -8.22(-5.05%) |
Jul 24, 2017 | 163.73 | 164.09 | 162.80 | 162.80 | 2,792,952 | -0.90(-0.55%) |
Jul 21, 2017 | 164.08 | 164.22 | 162.40 | 163.70 | 2,897,504 | -1.00(-0.61%) |
Jul 20, 2017 | 164.51 | 165.36 | 164.40 | 164.70 | 1,738,077 | +0.27(+0.16%) |
Jul 19, 2017 | 163.97 | 164.43 | 163.71 | 164.43 | 1,064,596 | +0.61(+0.37%) |
Jul 18, 2017 | 163.33 | 163.98 | 163.03 | 163.81 | 2,015,360 | -0.29(-0.17%) |
Jul 17, 2017 | 164.50 | 164.50 | 163.26 | 164.10 | 1,690,928 | -0.07(-0.04%) |
Jul 14, 2017 | 163.98 | 164.53 | 163.29 | 164.17 | 1,369,875 | +0.53(+0.32%) |
Jul 13, 2017 | 163.73 | 164.35 | 162.94 | 163.64 | 1,469,028 | -0.16(-0.10%) |
Jul 12, 2017 | 163.50 | 164.95 | 163.01 | 163.81 | 1,867,686 | +1.27(+0.78%) |
Jul 11, 2017 | 163.12 | 163.73 | 161.25 | 162.53 | 1,635,715 | -0.64(-0.39%) |
Jul 10, 2017 | 162.49 | 164.15 | 162.02 | 163.18 | 1,688,014 | +0.70(+0.43%) |
Jul 07, 2017 | 161.64 | 162.91 | 161.28 | 162.48 | 1,974,897 | +1.22(+0.75%) |
Jul 06, 2017 | 162.06 | 162.58 | 161.16 | 161.26 | 1,534,834 | -1.35(-0.83%) |
Jul 05, 2017 | 162.80 | 162.99 | 162.34 | 162.61 | 1,374,205 | -0.05(-0.03%) |
Jul 03, 2017 | 162.13 | 163.06 | 161.83 | 162.67 | 1,341,964 | +1.27(+0.79%) |
Jun 30, 2017 | 162.73 | 162.73 | 161.13 | 161.40 | 2,283,133 | +0.26(+0.16%) |
Jun 29, 2017 | 163.61 | 163.61 | 160.53 | 161.13 | 2,334,680 | -2.15(-1.31%) |
Jun 28, 2017 | 163.40 | 163.71 | 162.87 | 163.28 | 1,990,298 | +0.65(+0.40%) |
Jun 27, 2017 | 164.35 | 164.74 | 162.32 | 162.63 | 2,889,671 | -2.19(-1.33%) |
Jun 26, 2017 | 164.96 | 165.49 | 164.59 | 164.82 | 1,744,112 | -0.22(-0.14%) |
Jun 23, 2017 | 164.35 | 165.26 | 164.12 | 165.05 | 2,044,389 | +0.53(+0.32%) |
Jun 22, 2017 | 164.91 | 165.22 | 164.42 | 164.52 | 1,806,428 | -0.50(-0.30%) |
Jun 21, 2017 | 165.91 | 165.91 | 164.42 | 165.02 | 2,338,528 | -0.39(-0.23%) |
Jun 20, 2017 | 165.47 | 166.34 | 165.16 | 165.40 | 1,975,204 | +0.00(+0.00%) |
Jun 19, 2017 | 165.90 | 165.90 | 164.89 | 165.40 | 2,151,148 | +0.09(+0.06%) |
Jun 16, 2017 | 164.14 | 165.48 | 163.91 | 165.31 | 4,412,367 | +1.51(+0.92%) |
Jun 15, 2017 | 162.41 | 163.82 | 162.37 | 163.80 | 2,056,203 | +0.99(+0.61%) |
Jun 14, 2017 | 162.63 | 163.41 | 162.43 | 162.81 | 2,044,884 | +0.70(+0.43%) |
Jun 13, 2017 | 160.92 | 162.54 | 160.91 | 162.11 | 2,178,425 | +1.33(+0.83%) |
Jun 12, 2017 | 160.42 | 161.57 | 159.31 | 160.78 | 3,080,624 | +0.36(+0.22%) |
Jun 09, 2017 | 159.70 | 160.45 | 159.42 | 160.42 | 2,442,484 | +0.77(+0.48%) |
Jun 08, 2017 | 159.72 | 158.22 | 159.65 | 3,162,083 | +0.72(+0.45%) | |
Jun 07, 2017 | 159.49 | 159.60 | 158.22 | 158.93 | 2,432,349 | -0.31(-0.19%) |
Jun 06, 2017 | 159.71 | 160.21 | 159.24 | 159.24 | 1,881,723 | -0.63(-0.39%) |
Jun 05, 2017 | 160.29 | 160.73 | 159.87 | 159.87 | 1,616,481 | -0.37(-0.23%) |
Jun 02, 2017 | 158.97 | 160.78 | 158.76 | 160.24 | 2,363,070 | +1.82(+1.15%) |
Jun 01, 2017 | 158.34 | 158.84 | 157.90 | 158.42 | 3,034,876 | -0.09(-0.06%) |
May 31, 2017 | 157.16 | 158.51 | 156.81 | 158.51 | 3,994,561 | +1.57(+1.00%) |
May 30, 2017 | 155.29 | 157.40 | 155.01 | 156.94 | 2,799,928 | +1.37(+0.88%) |
May 26, 2017 | 154.38 | 155.58 | 154.25 | 155.57 | 1,819,610 | +0.88(+0.57%) |
May 25, 2017 | 153.81 | 154.74 | 153.30 | 154.69 | 1,945,256 | +1.59(+1.04%) |
May 24, 2017 | 153.88 | 153.91 | 152.94 | 153.10 | 1,665,905 | -0.19(-0.12%) |
May 23, 2017 | 154.06 | 154.25 | 153.12 | 153.29 | 1,953,220 | -0.60(-0.39%) |
May 22, 2017 | 152.22 | 154.02 | 152.22 | 153.89 | 2,368,354 | +2.10(+1.38%) |
May 19, 2017 | 152.18 | 152.18 | 150.74 | 151.79 | 2,444,029 | +0.43(+0.29%) |
May 18, 2017 | 150.78 | 151.81 | 150.04 | 151.36 | 2,488,279 | +0.31(+0.21%) |
May 17, 2017 | 152.51 | 151.88 | 150.95 | 151.05 | 2,427,371 | -1.47(-0.96%) |
May 16, 2017 | 152.18 | 152.54 | 151.71 | 152.51 | 1,535,705 | +0.22(+0.14%) |
May 15, 2017 | 151.56 | 152.38 | 151.22 | 152.30 | 1,913,358 | +0.82(+0.54%) |
May 12, 2017 | 150.97 | 151.91 | 150.94 | 151.48 | 1,716,944 | -0.14(-0.09%) |
May 11, 2017 | 151.07 | 151.77 | 150.47 | 151.62 | 2,212,466 | +0.08(+0.06%) |
May 10, 2017 | 152.10 | 152.27 | 151.45 | 151.54 | 2,917,368 | -1.02(-0.67%) |
May 09, 2017 | 153.63 | 153.63 | 152.22 | 152.55 | 2,267,965 | -0.53(-0.35%) |
May 08, 2017 | 153.23 | 153.47 | 152.82 | 153.09 | 2,045,255 | -0.58(-0.38%) |
May 05, 2017 | 153.87 | 154.05 | 153.34 | 153.66 | 2,191,141 | -0.08(-0.06%) |
May 04, 2017 | 152.82 | 153.77 | 152.40 | 153.75 | 3,012,209 | +1.45(+0.95%) |
May 03, 2017 | 151.51 | 152.48 | 150.82 | 152.30 | 3,036,021 | +0.85(+0.56%) |
May 02, 2017 | 150.40 | 151.45 | 149.95 | 151.45 | 3,201,492 | +1.33(+0.88%) |
May 01, 2017 | 150.66 | 150.84 | 149.87 | 150.13 | 1,944,676 | -0.79(-0.52%) |
Apr 28, 2017 | 151.16 | 151.91 | 150.69 | 150.91 | 3,201,378 | -0.22(-0.14%) |
Apr 27, 2017 | 150.60 | 151.46 | 150.36 | 151.13 | 2,297,986 | +0.85(+0.57%) |
Apr 26, 2017 | 150.81 | 151.74 | 150.26 | 150.27 | 3,427,362 | -0.10(-0.07%) |
Apr 25, 2017 | 149.49 | 150.74 | 148.24 | 150.37 | 5,427,030 | +0.69(+0.46%) |
Apr 24, 2017 | 148.73 | 149.85 | 148.68 | 149.68 | 3,515,632 | +2.10(+1.43%) |
Apr 21, 2017 | 147.31 | 147.67 | 146.87 | 147.58 | 3,353,355 | +0.26(+0.18%) |
Apr 20, 2017 | 146.44 | 148.05 | 146.35 | 147.31 | 2,268,508 | +1.03(+0.70%) |
Apr 19, 2017 | 147.04 | 147.29 | 146.05 | 146.29 | 1,739,339 | -0.30(-0.20%) |
Apr 18, 2017 | 146.24 | 147.07 | 146.04 | 146.59 | 1,527,172 | -0.11(-0.07%) |
Apr 17, 2017 | 145.89 | 146.70 | 145.87 | 146.70 | 2,002,983 | +1.32(+0.91%) |
Apr 13, 2017 | 145.84 | 146.31 | 145.36 | 145.38 | 1,653,682 | -0.81(-0.55%) |
Apr 12, 2017 | 146.66 | 146.80 | 145.96 | 146.19 | 1,837,642 | -0.29(-0.20%) |
Apr 11, 2017 | 145.75 | 146.49 | 145.64 | 146.47 | 1,894,012 | +0.28(+0.19%) |
Apr 10, 2017 | 146.54 | 146.82 | 145.89 | 146.20 | 2,183,525 | -0.22(-0.15%) |
Apr 07, 2017 | 146.44 | 146.85 | 146.05 | 146.41 | 1,330,297 | +0.08(+0.05%) |
Apr 06, 2017 | 146.74 | 147.21 | 146.03 | 146.34 | 2,111,747 | -0.27(-0.18%) |
Apr 05, 2017 | 146.96 | 148.28 | 146.45 | 146.60 | 1,879,940 | +0.04(+0.03%) |
Apr 04, 2017 | 146.86 | 147.18 | 146.25 | 146.57 | 1,751,683 | -0.41(-0.28%) |
Apr 03, 2017 | 147.86 | 148.09 | 146.38 | 146.97 | 2,007,054 | -0.47(-0.32%) |
Mar 31, 2017 | 147.42 | 148.27 | 147.18 | 147.44 | 2,244,980 | +0.04(+0.03%) |
Mar 30, 2017 | 146.99 | 147.57 | 146.50 | 147.41 | 2,381,707 | +0.46(+0.31%) |
Mar 29, 2017 | 146.87 | 147.41 | 146.62 | 146.94 | 2,195,872 | -0.24(-0.16%) |
Mar 28, 2017 | 146.37 | 147.57 | 146.11 | 147.18 | 3,023,709 | +0.43(+0.29%) |
Mar 27, 2017 | 146.96 | 147.19 | 145.77 | 146.75 | 2,575,326 | -0.83(-0.56%) |
Mar 24, 2017 | 148.05 | 148.44 | 147.11 | 147.58 | 1,862,599 | -0.49(-0.33%) |
Mar 23, 2017 | 148.05 | 148.71 | 147.37 | 148.07 | 1,923,039 | -0.06(-0.04%) |
Mar 22, 2017 | 148.19 | 148.64 | 146.77 | 148.13 | 2,111,684 | +0.07(+0.05%) |
Mar 21, 2017 | 149.11 | 149.11 | 147.58 | 148.06 | 2,459,105 | -0.68(-0.46%) |
Mar 20, 2017 | 148.36 | 149.12 | 148.18 | 148.74 | 2,706,350 | +0.50(+0.34%) |
Mar 17, 2017 | 147.05 | 148.24 | 146.69 | 148.24 | 5,486,557 | +1.58(+1.08%) |
Mar 16, 2017 | 147.24 | 147.68 | 146.14 | 146.66 | 2,513,710 | -0.69(-0.47%) |
Mar 15, 2017 | 146.56 | 147.85 | 146.20 | 147.34 | 2,656,241 | +0.67(+0.46%) |
Mar 14, 2017 | 147.14 | 147.53 | 145.73 | 146.67 | 2,457,105 | -0.92(-0.62%) |
Mar 13, 2017 | 147.78 | 147.93 | 146.77 | 147.59 | 2,559,898 | +0.24(+0.16%) |
Mar 10, 2017 | 146.91 | 147.38 | 146.44 | 147.35 | 3,263,554 | +1.01(+0.69%) |
Mar 09, 2017 | 145.84 | 146.72 | 145.78 | 146.34 | 2,019,745 | +0.30(+0.21%) |
Mar 08, 2017 | 146.20 | 146.53 | 145.63 | 146.04 | 2,031,160 | +0.32(+0.22%) |
Mar 07, 2017 | 145.10 | 145.85 | 145.07 | 145.72 | 2,156,660 | +0.15(+0.10%) |
Mar 06, 2017 | 145.59 | 145.83 | 145.09 | 145.57 | 2,165,428 | -0.32(-0.22%) |
Mar 03, 2017 | 146.60 | 145.29 | 145.89 | 2,112,177 | -0.45(-0.31%) | |
Mar 02, 2017 | 146.00 | 146.50 | 145.67 | 146.34 | 2,288,988 | +0.02(+0.02%) |
Mar 01, 2017 | 144.94 | 146.84 | 144.89 | 146.31 | 2,888,422 | +2.71(+1.88%) |
Feb 28, 2017 | 143.90 | 144.49 | 143.58 | 143.61 | 2,507,197 | -0.43(-0.30%) |
Feb 27, 2017 | 144.49 | 144.53 | 143.63 | 144.04 | 1,808,661 | -0.39(-0.27%) |
Feb 24, 2017 | 143.97 | 145.19 | 143.57 | 144.42 | 2,759,207 | +0.17(+0.12%) |
Feb 23, 2017 | 143.27 | 144.46 | 143.11 | 144.25 | 3,111,390 | +0.89(+0.62%) |
Feb 22, 2017 | 141.33 | 143.43 | 141.09 | 143.37 | 3,699,347 | +2.06(+1.46%) |
Feb 21, 2017 | 140.86 | 141.50 | 140.28 | 141.31 | 2,253,151 | +0.32(+0.23%) |
Feb 17, 2017 | 140.99 | 140.99 | 140.99 | 0 | -0.35(-0.25%) | |
Feb 16, 2017 | 140.06 | 141.38 | 139.96 | 141.34 | 2,808,152 | +1.32(+0.94%) |
Feb 15, 2017 | 138.94 | 140.13 | 138.83 | 140.02 | 2,287,609 | +0.98(+0.71%) |
Feb 14, 2017 | 138.47 | 139.35 | 138.31 | 139.04 | 2,659,382 | +0.44(+0.32%) |
Feb 13, 2017 | 137.71 | 138.87 | 137.25 | 138.60 | 2,520,522 | +1.55(+1.13%) |
Feb 10, 2017 | 136.51 | 137.49 | 136.43 | 137.05 | 1,818,651 | +0.63(+0.46%) |
Feb 09, 2017 | 135.42 | 136.71 | 135.42 | 136.42 | 2,624,733 | +0.85(+0.63%) |
Feb 08, 2017 | 134.46 | 135.98 | 134.36 | 135.57 | 2,802,458 | +1.00(+0.75%) |
Feb 07, 2017 | 134.81 | 135.06 | 134.10 | 134.57 | 1,628,552 | +0.50(+0.38%) |
Feb 06, 2017 | 133.31 | 134.91 | 133.15 | 134.06 | 2,119,467 | +0.05(+0.03%) |
Feb 03, 2017 | 133.35 | 134.22 | 133.11 | 134.02 | 3,684,431 | +0.66(+0.49%) |
Feb 02, 2017 | 133.32 | 133.81 | 132.88 | 133.36 | 4,057,749 | -0.76(-0.57%) |
Feb 01, 2017 | 134.12 | 134.60 | 133.45 | 134.12 | 2,968,555 | +0.27(+0.20%) |
Jan 31, 2017 | 133.79 | 134.34 | 133.08 | 133.85 | 2,410,348 | -0.46(-0.34%) |
Jan 30, 2017 | 135.71 | 136.08 | 133.89 | 134.31 | 2,381,171 | -1.58(-1.16%) |
Jan 27, 2017 | 135.89 | 136.27 | 135.39 | 135.89 | 2,120,656 | +0.50(+0.37%) |
Jan 26, 2017 | 134.99 | 135.69 | 134.78 | 135.38 | 2,917,780 | +0.07(+0.05%) |
Jan 25, 2017 | 135.59 | 136.77 | 135.19 | 135.31 | 4,521,596 | +0.58(+0.43%) |
Jan 24, 2017 | 135.90 | 136.10 | 133.54 | 134.73 | 4,532,172 | -1.95(-1.42%) |
Jan 23, 2017 | 136.22 | 137.04 | 135.62 | 136.68 | 2,594,920 | +0.02(+0.01%) |
Jan 20, 2017 | 137.20 | 137.40 | 136.15 | 136.66 | 2,301,137 | -0.15(-0.11%) |
Jan 19, 2017 | 137.24 | 137.66 | 136.10 | 136.81 | 1,912,593 | +0.15(+0.11%) |
Jan 18, 2017 | 136.21 | 137.39 | 135.81 | 136.66 | 2,357,369 | +0.94(+0.69%) |
Jan 17, 2017 | 135.52 | 136.04 | 134.94 | 135.72 | 2,034,176 | -0.10(-0.07%) |
Jan 13, 2017 | 135.82 | 135.82 | 135.82 | 0 | -0.04(-0.03%) | |
Jan 12, 2017 | 135.50 | 136.06 | 134.56 | 135.86 | 1,726,347 | -0.34(-0.25%) |
Jan 11, 2017 | 135.24 | 136.63 | 135.05 | 136.20 | 2,062,949 | +1.00(+0.74%) |
Jan 10, 2017 | 135.79 | 135.89 | 134.99 | 135.20 | 2,651,129 | -0.53(-0.39%) |
Jan 09, 2017 | 136.57 | 136.57 | 135.67 | 135.73 | 2,119,296 | -0.74(-0.54%) |
Jan 06, 2017 | 135.74 | 136.74 | 134.60 | 136.46 | 2,122,462 | +0.40(+0.29%) |
Jan 05, 2017 | 136.48 | 137.16 | 135.44 | 136.06 | 1,890,656 | -0.47(-0.34%) |
Jan 04, 2017 | 136.31 | 136.97 | 135.99 | 136.53 | 2,013,973 | +0.21(+0.15%) |
Jan 03, 2017 | 136.92 | 137.82 | 135.69 | 136.32 | 3,278,335 | -0.40(-0.29%) |
Dec 30, 2016 | 136.72 | 136.72 | 136.72 | 0 | +0.12(+0.09%) | |
Dec 29, 2016 | 136.51 | 137.16 | 136.31 | 136.60 | 1,439,290 | +0.25(+0.18%) |
Dec 28, 2016 | 136.96 | 137.40 | 136.30 | 136.35 | 1,682,138 | -0.64(-0.47%) |
Dec 27, 2016 | 136.79 | 137.20 | 136.72 | 136.99 | 850,265 | +0.13(+0.09%) |
Dec 23, 2016 | 136.86 | 136.86 | 136.86 | 0 | -0.34(-0.25%) | |
Dec 22, 2016 | 136.97 | 137.40 | 136.27 | 137.20 | 1,600,784 | +0.59(+0.43%) |
Dec 21, 2016 | 136.74 | 137.46 | 136.61 | 136.61 | 2,032,339 | -0.17(-0.12%) |
Dec 20, 2016 | 136.54 | 137.30 | 136.33 | 136.78 | 1,800,076 | +0.38(+0.27%) |
Dec 19, 2016 | 135.99 | 136.80 | 135.76 | 136.41 | 1,804,984 | +0.54(+0.40%) |
Dec 16, 2016 | 135.18 | 136.67 | 135.17 | 135.86 | 5,080,343 | +1.09(+0.81%) |
Dec 15, 2016 | 135.72 | 135.96 | 134.03 | 134.77 | 2,684,277 | -0.44(-0.33%) |
Dec 14, 2016 | 137.17 | 137.35 | 135.07 | 135.21 | 2,918,033 | -1.71(-1.25%) |
Dec 13, 2016 | 137.49 | 137.86 | 135.34 | 136.92 | 3,481,397 | -0.62(-0.45%) |
Dec 12, 2016 | 136.48 | 137.67 | 135.96 | 137.54 | 2,996,918 | +0.88(+0.64%) |
Dec 09, 2016 | 134.26 | 136.95 | 134.22 | 136.66 | 3,461,983 | +2.00(+1.48%) |
Dec 08, 2016 | 134.81 | 135.02 | 133.81 | 134.66 | 2,335,790 | -0.13(-0.10%) |
Dec 07, 2016 | 131.98 | 134.80 | 131.67 | 134.79 | 4,132,886 | +3.25(+2.47%) |
Dec 06, 2016 | 131.55 | 131.71 | 131.10 | 131.54 | 1,916,734 | +0.14(+0.11%) |
Dec 05, 2016 | 132.17 | 132.42 | 130.99 | 131.40 | 2,848,947 | -0.62(-0.47%) |
Dec 02, 2016 | 132.10 | 132.99 | 131.87 | 132.02 | 2,444,381 | -0.15(-0.12%) |
Dec 01, 2016 | 131.41 | 132.26 | 131.27 | 132.17 | 2,294,659 | +0.68(+0.52%) |
Nov 30, 2016 | 131.84 | 132.60 | 131.38 | 131.49 | 3,390,335 | -0.79(-0.60%) |
Nov 29, 2016 | 132.10 | 132.68 | 131.80 | 132.28 | 1,937,180 | +0.21(+0.16%) |
Nov 28, 2016 | 132.88 | 133.05 | 131.90 | 132.07 | 2,187,204 | -0.76(-0.57%) |
Nov 25, 2016 | 131.85 | 133.21 | 131.85 | 132.83 | 1,235,360 | +0.95(+0.72%) |
Nov 23, 2016 | 131.88 | 131.88 | 131.88 | 0 | +0.26(+0.20%) | |
Nov 22, 2016 | 131.44 | 131.75 | 131.14 | 131.62 | 2,028,755 | +0.30(+0.23%) |
Nov 21, 2016 | 131.25 | 131.68 | 130.71 | 131.32 | 2,603,871 | -1.10(-0.83%) |
Nov 18, 2016 | 132.08 | 132.67 | 131.91 | 132.43 | 2,234,811 | +0.15(+0.11%) |
Nov 17, 2016 | 131.70 | 132.65 | 131.70 | 132.28 | 2,329,732 | +0.58(+0.44%) |
Nov 16, 2016 | 132.56 | 132.63 | 131.36 | 131.70 | 2,641,730 | -0.86(-0.65%) |
Nov 15, 2016 | 131.73 | 132.56 | 130.78 | 132.56 | 2,862,252 | +1.01(+0.77%) |
Nov 14, 2016 | 133.31 | 133.52 | 130.78 | 131.54 | 3,426,852 | -1.65(-1.24%) |
Nov 11, 2016 | 132.41 | 133.23 | 132.17 | 133.19 | 2,455,633 | +0.61(+0.46%) |
Nov 10, 2016 | 129.45 | 132.88 | 129.17 | 132.59 | 4,311,490 | +2.96(+2.28%) |
Nov 09, 2016 | 126.17 | 130.09 | 126.17 | 129.63 | 4,810,040 | -0.49(-0.37%) |
Nov 08, 2016 | 129.25 | 130.89 | 129.16 | 130.11 | 2,571,155 | +0.98(+0.76%) |
Nov 07, 2016 | 127.92 | 129.25 | 127.79 | 129.13 | 2,532,679 | +2.48(+1.96%) |
Nov 04, 2016 | 127.21 | 127.69 | 126.61 | 126.65 | 2,533,666 | -0.27(-0.21%) |
Nov 03, 2016 | 126.39 | 127.53 | 125.72 | 126.92 | 3,292,713 | +0.84(+0.66%) |
Nov 02, 2016 | 125.30 | 126.57 | 124.70 | 126.08 | 2,935,744 | +1.13(+0.90%) |
Nov 01, 2016 | 125.83 | 126.14 | 124.65 | 124.96 | 3,228,042 | -0.80(-0.64%) |
Oct 31, 2016 | 126.64 | 126.70 | 125.66 | 125.75 | 3,008,984 | -0.36(-0.28%) |
Oct 28, 2016 | 126.71 | 127.19 | 125.63 | 126.11 | 2,542,544 | +0.01(+0.01%) |
Oct 27, 2016 | 126.95 | 127.01 | 125.74 | 126.11 | 1,953,724 | -0.57(-0.45%) |
Oct 26, 2016 | 126.05 | 127.65 | 125.84 | 126.67 | 2,858,766 | +0.21(+0.17%) |
Oct 25, 2016 | 128.93 | 129.25 | 125.61 | 126.46 | 5,029,216 | -3.83(-2.94%) |
Oct 24, 2016 | 131.35 | 131.94 | 130.01 | 130.30 | 3,507,114 | +1.35(+1.04%) |
Oct 21, 2016 | 127.89 | 129.00 | 127.60 | 128.95 | 2,646,747 | -0.27(-0.21%) |
Oct 20, 2016 | 129.00 | 129.58 | 128.56 | 129.22 | 1,591,211 | -0.04(-0.03%) |
Oct 19, 2016 | 129.94 | 130.04 | 129.07 | 129.26 | 1,530,317 | -0.03(-0.02%) |
Oct 18, 2016 | 130.61 | 130.78 | 129.21 | 129.29 | 1,558,383 | -0.20(-0.15%) |
Oct 17, 2016 | 129.74 | 130.16 | 129.28 | 129.49 | 1,615,719 | -0.09(-0.07%) |
Oct 14, 2016 | 130.08 | 130.39 | 129.56 | 129.58 | 1,987,965 | +0.24(+0.18%) |
Oct 13, 2016 | 128.47 | 129.57 | 128.16 | 129.34 | 2,523,398 | +0.23(+0.18%) |
Oct 12, 2016 | 129.03 | 129.47 | 128.49 | 129.12 | 2,042,870 | +0.03(+0.02%) |
Oct 11, 2016 | 129.51 | 129.69 | 128.33 | 129.09 | 2,627,255 | -1.11(-0.85%) |
Oct 10, 2016 | 130.73 | 131.42 | 130.04 | 130.20 | 2,545,644 | -0.15(-0.11%) |
Oct 07, 2016 | 130.78 | 130.81 | 129.36 | 130.34 | 2,957,004 | -0.24(-0.18%) |
Oct 06, 2016 | 130.80 | 131.06 | 129.79 | 130.58 | 2,988,304 | -0.57(-0.43%) |
Oct 05, 2016 | 130.59 | 131.28 | 130.35 | 131.15 | 3,030,559 | +0.54(+0.41%) |
Oct 04, 2016 | 132.82 | 133.11 | 130.24 | 130.61 | 4,162,820 | -2.56(-1.92%) |