Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 195.99 | 196.41 | 195.76 | 196.37 | 2,753,521 | +0.19(+0.10%) |
Sep 28, 2017 | 195.62 | 196.32 | 195.39 | 196.18 | 1,667,436 | +0.42(+0.22%) |
Sep 27, 2017 | 196.00 | 196.10 | 195.08 | 195.75 | 2,714,195 | +0.38(+0.19%) |
Sep 26, 2017 | 195.70 | 196.09 | 195.32 | 195.38 | 1,497,106 | -0.11(-0.06%) |
Sep 25, 2017 | 195.75 | 196.03 | 194.76 | 195.49 | 3,241,827 | -0.33(-0.17%) |
Sep 22, 2017 | 195.84 | 196.05 | 195.49 | 195.82 | 2,790,698 | -0.24(-0.12%) |
Sep 21, 2017 | 196.44 | 196.50 | 195.99 | 196.06 | 1,984,806 | -0.38(-0.19%) |
Sep 20, 2017 | 196.15 | 196.48 | 195.60 | 196.44 | 2,074,136 | +0.28(+0.14%) |
Sep 19, 2017 | 195.97 | 196.24 | 195.86 | 196.16 | 2,328,358 | +0.37(+0.19%) |
Sep 18, 2017 | 195.58 | 195.99 | 195.36 | 195.79 | 2,082,698 | +0.62(+0.32%) |
Sep 15, 2017 | 194.89 | 195.27 | 194.69 | 195.17 | 2,710,100 | +0.51(+0.26%) |
Sep 14, 2017 | 194.06 | 194.75 | 194.04 | 194.65 | 2,162,802 | +0.49(+0.25%) |
Sep 13, 2017 | 193.80 | 194.19 | 193.67 | 194.16 | 1,965,411 | +0.30(+0.15%) |
Sep 12, 2017 | 193.78 | 193.99 | 193.56 | 193.86 | 2,367,964 | +0.58(+0.30%) |
Sep 11, 2017 | 192.25 | 193.39 | 192.25 | 193.28 | 3,448,487 | +2.21(+1.15%) |
Sep 08, 2017 | 190.53 | 191.45 | 190.45 | 191.08 | 2,439,361 | +0.11(+0.06%) |
Sep 07, 2017 | 191.28 | 191.50 | 190.59 | 190.97 | 2,264,608 | -0.12(-0.06%) |
Sep 06, 2017 | 191.34 | 191.41 | 191.01 | 191.09 | 2,187,749 | +0.51(+0.27%) |
Sep 05, 2017 | 192.21 | 192.21 | 190.15 | 190.58 | 4,372,778 | -1.97(-1.02%) |
Sep 01, 2017 | 192.73 | 192.98 | 192.47 | 192.55 | 2,455,834 | +0.35(+0.18%) |
Aug 31, 2017 | 192.21 | 192.52 | 191.85 | 192.20 | 2,480,142 | +0.52(+0.27%) |
Aug 30, 2017 | 191.53 | 191.88 | 191.21 | 191.68 | 2,060,577 | +0.30(+0.16%) |
Aug 29, 2017 | 189.71 | 191.53 | 189.66 | 191.38 | 2,298,949 | +0.57(+0.30%) |
Aug 28, 2017 | 191.31 | 191.38 | 190.46 | 190.82 | 1,626,185 | -0.09(-0.05%) |
Aug 25, 2017 | 191.10 | 191.68 | 190.87 | 190.90 | 2,710,604 | +0.33(+0.17%) |
Aug 24, 2017 | 191.35 | 191.35 | 190.40 | 190.57 | 2,209,314 | -0.23(-0.12%) |
Aug 23, 2017 | 190.88 | 191.27 | 190.73 | 190.80 | 4,179,525 | -0.68(-0.35%) |
Aug 22, 2017 | 190.35 | 191.61 | 190.26 | 191.47 | 2,767,653 | +1.71(+0.90%) |
Aug 21, 2017 | 189.52 | 189.92 | 188.88 | 189.76 | 3,959,901 | +0.18(+0.10%) |
Aug 18, 2017 | 189.98 | 190.57 | 189.25 | 189.58 | 5,103,735 | -0.66(-0.35%) |
Aug 17, 2017 | 192.15 | 192.21 | 190.20 | 190.24 | 4,046,462 | -2.32(-1.21%) |
Aug 16, 2017 | 192.76 | 193.11 | 192.40 | 192.56 | 2,834,450 | +0.27(+0.14%) |
Aug 15, 2017 | 192.66 | 192.66 | 192.03 | 192.29 | 2,101,634 | +0.17(+0.09%) |
Aug 14, 2017 | 192.05 | 192.40 | 191.99 | 192.13 | 2,982,380 | +1.11(+0.58%) |
Aug 11, 2017 | 191.07 | 191.47 | 190.86 | 191.02 | 5,661,079 | +0.09(+0.05%) |
Aug 10, 2017 | 191.99 | 192.06 | 190.88 | 190.93 | 8,967,274 | -1.66(-0.86%) |
Aug 09, 2017 | 192.44 | 192.69 | 192.12 | 192.59 | 4,070,669 | -0.17(-0.09%) |
Aug 08, 2017 | 192.85 | 193.62 | 192.54 | 192.75 | 4,146,570 | -0.14(-0.07%) |
Aug 07, 2017 | 192.81 | 193.01 | 192.68 | 192.89 | 2,178,223 | +0.24(+0.13%) |
Aug 04, 2017 | 192.71 | 192.74 | 192.18 | 192.65 | 2,149,792 | +0.45(+0.23%) |
Aug 03, 2017 | 192.09 | 192.35 | 191.91 | 192.20 | 2,857,648 | +0.15(+0.08%) |
Aug 02, 2017 | 192.00 | 192.26 | 191.66 | 192.06 | 3,506,861 | +0.45(+0.24%) |
Aug 01, 2017 | 191.93 | 191.98 | 191.41 | 191.60 | 2,641,426 | +0.59(+0.31%) |
Jul 31, 2017 | 190.97 | 191.31 | 190.83 | 191.02 | 2,019,962 | +0.59(+0.31%) |
Jul 28, 2017 | 190.00 | 190.54 | 189.79 | 190.42 | 2,639,099 | +0.26(+0.14%) |
Jul 27, 2017 | 189.78 | 190.19 | 189.21 | 190.16 | 3,666,514 | +0.79(+0.42%) |
Jul 26, 2017 | 189.37 | 189.67 | 189.15 | 189.37 | 2,336,782 | +0.83(+0.44%) |
Jul 25, 2017 | 189.09 | 189.11 | 188.21 | 188.54 | 2,202,923 | +0.67(+0.36%) |
Jul 24, 2017 | 188.23 | 188.23 | 187.51 | 187.86 | 1,671,083 | -0.38(-0.20%) |
Jul 21, 2017 | 187.95 | 188.26 | 187.57 | 188.25 | 2,545,973 | -0.37(-0.20%) |
Jul 20, 2017 | 188.95 | 188.96 | 188.24 | 188.62 | 1,570,580 | -0.11(-0.06%) |
Jul 19, 2017 | 188.36 | 188.75 | 188.17 | 188.73 | 2,046,961 | +0.54(+0.29%) |
Jul 18, 2017 | 188.16 | 188.29 | 187.26 | 188.19 | 2,576,068 | -0.45(-0.24%) |
Jul 17, 2017 | 188.73 | 188.88 | 188.49 | 188.65 | 2,625,946 | -0.03(-0.02%) |
Jul 14, 2017 | 189.05 | 187.68 | 188.68 | 2,745,616 | +0.70(+0.37%) | |
Jul 13, 2017 | 187.84 | 188.07 | 187.58 | 187.98 | 1,819,202 | +0.20(+0.11%) |
Jul 12, 2017 | 187.56 | 188.19 | 187.48 | 187.78 | 2,410,832 | +1.09(+0.58%) |
Jul 11, 2017 | 186.63 | 186.97 | 185.56 | 186.69 | 1,808,233 | -0.01(-0.00%) |
Jul 10, 2017 | 186.43 | 187.01 | 186.39 | 186.70 | 1,325,640 | -0.05(-0.03%) |
Jul 07, 2017 | 186.31 | 186.85 | 186.20 | 186.75 | 1,520,429 | +0.79(+0.43%) |
Jul 06, 2017 | 186.79 | 186.92 | 185.78 | 185.96 | 2,634,884 | -1.26(-0.67%) |
Jul 05, 2017 | 187.35 | 187.43 | 186.56 | 187.21 | 2,062,141 | +0.08(+0.04%) |
Jul 03, 2017 | 186.66 | 187.90 | 186.60 | 187.13 | 2,447,130 | +1.09(+0.59%) |
Jun 30, 2017 | 185.97 | 186.70 | 185.81 | 186.04 | 2,540,552 | +0.55(+0.30%) |
Jun 29, 2017 | 187.16 | 187.19 | 184.70 | 185.50 | 5,005,379 | -1.42(-0.76%) |
Jun 28, 2017 | 185.77 | 187.15 | 186.34 | 186.92 | 5,379,821 | +1.14(+0.62%) |
Jun 27, 2017 | 186.46 | 186.82 | 185.72 | 185.77 | 2,271,101 | -0.82(-0.44%) |
Jun 26, 2017 | 186.96 | 187.37 | 186.30 | 186.59 | 2,224,025 | +0.11(+0.06%) |
Jun 23, 2017 | 186.22 | 186.66 | 185.89 | 186.48 | 1,543,693 | +0.01(+0.00%) |
Jun 22, 2017 | 186.78 | 186.96 | 186.41 | 186.47 | 3,091,324 | -0.14(-0.08%) |
Jun 21, 2017 | 187.28 | 187.29 | 186.39 | 186.61 | 2,440,622 | -0.44(-0.24%) |
Jun 20, 2017 | 187.48 | 187.64 | 187.03 | 187.06 | 2,019,708 | -0.45(-0.24%) |
Jun 19, 2017 | 187.02 | 187.59 | 186.78 | 187.51 | 2,410,780 | +1.19(+0.64%) |
Jun 16, 2017 | 186.12 | 186.34 | 185.68 | 186.32 | 2,718,700 | +0.23(+0.12%) |
Jun 15, 2017 | 185.40 | 186.19 | 185.28 | 186.09 | 2,953,075 | -0.13(-0.07%) |
Jun 14, 2017 | 186.17 | 186.36 | 185.47 | 186.22 | 6,225,742 | +0.41(+0.22%) |
Jun 13, 2017 | 185.32 | 185.83 | 185.28 | 185.81 | 2,786,757 | +0.84(+0.46%) |
Jun 12, 2017 | 185.02 | 185.30 | 184.52 | 184.97 | 4,228,350 | -0.24(-0.13%) |
Jun 09, 2017 | 184.75 | 185.55 | 184.26 | 185.21 | 4,904,497 | +0.71(+0.38%) |
Jun 08, 2017 | 184.29 | 185.23 | 184.09 | 184.50 | 2,331,424 | +0.12(+0.07%) |
Jun 07, 2017 | 184.35 | 184.55 | 183.87 | 184.38 | 1,775,123 | +0.30(+0.17%) |
Jun 06, 2017 | 184.04 | 184.43 | 183.90 | 184.07 | 2,405,690 | -0.43(-0.23%) |
Jun 05, 2017 | 184.50 | 184.80 | 184.31 | 184.50 | 2,208,168 | -0.04(-0.02%) |
Jun 02, 2017 | 184.14 | 184.80 | 183.99 | 184.54 | 2,657,167 | +0.44(+0.24%) |
Jun 01, 2017 | 183.12 | 184.10 | 182.80 | 184.10 | 2,098,536 | +1.22(+0.67%) |
May 31, 2017 | 183.24 | 183.24 | 182.29 | 182.88 | 1,811,461 | -0.18(-0.10%) |
May 30, 2017 | 183.06 | 183.33 | 182.85 | 183.06 | 1,224,109 | -0.29(-0.16%) |
May 26, 2017 | 183.35 | 183.51 | 183.16 | 183.35 | 1,323,021 | -0.03(-0.02%) |
May 25, 2017 | 183.33 | 183.68 | 183.14 | 183.38 | 2,524,237 | +0.66(+0.36%) |
May 24, 2017 | 182.29 | 182.84 | 182.07 | 182.72 | 3,999,611 | +0.61(+0.33%) |
May 23, 2017 | 182.10 | 182.31 | 181.74 | 182.11 | 3,970,265 | +0.41(+0.23%) |
May 22, 2017 | 181.42 | 181.90 | 181.42 | 181.70 | 2,578,831 | +0.77(+0.42%) |
May 19, 2017 | 180.05 | 181.41 | 179.90 | 180.94 | 5,618,420 | +1.23(+0.69%) |
May 18, 2017 | 178.90 | 180.57 | 178.78 | 179.70 | 7,662,628 | +0.43(+0.24%) |
May 17, 2017 | 180.71 | 181.12 | 179.19 | 179.28 | 6,583,431 | -3.02(-1.66%) |
May 16, 2017 | 182.62 | 182.74 | 181.87 | 182.30 | 2,001,138 | +0.02(+0.01%) |
May 15, 2017 | 181.82 | 182.46 | 181.82 | 182.28 | 2,094,317 | +0.80(+0.44%) |
May 12, 2017 | 181.45 | 181.72 | 181.32 | 181.48 | 1,814,457 | -0.23(-0.13%) |
May 11, 2017 | 181.60 | 181.87 | 180.69 | 181.72 | 3,561,698 | -0.17(-0.10%) |
May 10, 2017 | 181.64 | 182.18 | 181.39 | 181.89 | 1,605,725 | -0.12(-0.07%) |
May 09, 2017 | 182.46 | 182.62 | 181.67 | 182.01 | 1,807,676 | -0.26(-0.14%) |
May 08, 2017 | 182.08 | 182.36 | 181.94 | 182.27 | 2,661,583 | +0.13(+0.07%) |
May 05, 2017 | 181.53 | 182.15 | 181.27 | 182.14 | 1,927,663 | +0.50(+0.28%) |
May 04, 2017 | 182.04 | 182.04 | 180.78 | 181.64 | 3,040,566 | -0.03(-0.01%) |
May 03, 2017 | 181.88 | 181.01 | 181.66 | 2,105,451 | +0.08(+0.04%) | |
May 02, 2017 | 181.56 | 181.74 | 181.26 | 181.59 | 1,565,837 | +0.18(+0.10%) |
May 01, 2017 | 181.90 | 181.90 | 181.21 | 181.41 | 2,172,075 | -0.14(-0.08%) |
Apr 28, 2017 | 182.02 | 182.02 | 181.45 | 181.54 | 2,227,361 | -0.42(-0.23%) |
Apr 27, 2017 | 182.11 | 182.14 | 181.53 | 181.96 | 2,247,094 | +0.08(+0.04%) |
Apr 26, 2017 | 182.18 | 182.72 | 181.86 | 181.88 | 3,298,100 | -0.18(-0.10%) |
Apr 25, 2017 | 181.43 | 182.32 | 181.34 | 182.06 | 4,010,989 | +2.00(+1.11%) |
Apr 24, 2017 | 180.02 | 180.28 | 179.76 | 180.07 | 3,708,269 | +1.85(+1.04%) |
Apr 21, 2017 | 178.44 | 178.63 | 177.80 | 178.22 | 3,495,152 | -0.23(-0.13%) |
Apr 20, 2017 | 177.28 | 178.89 | 177.12 | 178.45 | 4,465,217 | +1.60(+0.91%) |
Apr 19, 2017 | 178.07 | 178.10 | 176.66 | 176.85 | 4,156,705 | -1.07(-0.60%) |
Apr 18, 2017 | 178.16 | 178.55 | 177.34 | 177.91 | 2,877,735 | -0.94(-0.53%) |
Apr 17, 2017 | 177.78 | 178.94 | 177.72 | 178.86 | 2,605,454 | +1.56(+0.88%) |
Apr 13, 2017 | 178.14 | 178.66 | 177.29 | 177.30 | 4,155,685 | -1.13(-0.63%) |
Apr 12, 2017 | 178.97 | 178.97 | 178.15 | 178.43 | 2,502,773 | -0.57(-0.32%) |
Apr 11, 2017 | 178.90 | 179.07 | 177.79 | 179.00 | 4,047,645 | -0.05(-0.03%) |
Apr 10, 2017 | 179.14 | 179.86 | 178.67 | 179.05 | 2,760,784 | +0.01(+0.00%) |
Apr 07, 2017 | 178.88 | 179.64 | 178.62 | 179.04 | 3,007,681 | -0.06(-0.03%) |
Apr 06, 2017 | 179.10 | 179.83 | 178.65 | 179.10 | 3,673,285 | +0.16(+0.09%) |
Apr 05, 2017 | 180.09 | 181.01 | 178.85 | 178.94 | 4,737,994 | -0.34(-0.19%) |
Apr 04, 2017 | 178.73 | 179.38 | 178.55 | 179.28 | 2,944,370 | +0.35(+0.19%) |
Apr 03, 2017 | 179.16 | 179.26 | 177.74 | 178.93 | 5,112,910 | -0.08(-0.04%) |
Mar 31, 2017 | 179.34 | 179.52 | 178.97 | 179.01 | 4,817,774 | -0.54(-0.30%) |
Mar 30, 2017 | 178.97 | 179.80 | 178.84 | 179.54 | 3,284,284 | +0.56(+0.32%) |
Mar 29, 2017 | 179.17 | 179.20 | 178.67 | 178.98 | 2,678,123 | -0.38(-0.21%) |
Mar 28, 2017 | 177.91 | 179.64 | 177.76 | 179.36 | 4,077,708 | +1.32(+0.74%) |
Mar 27, 2017 | 177.13 | 178.28 | 176.81 | 178.04 | 5,255,477 | -0.45(-0.25%) |
Mar 24, 2017 | 179.21 | 179.49 | 177.84 | 178.49 | 4,671,538 | -0.49(-0.27%) |
Mar 23, 2017 | 178.74 | 179.84 | 178.63 | 178.98 | 4,425,563 | -0.09(-0.05%) |
Mar 22, 2017 | 178.68 | 179.21 | 178.28 | 179.07 | 4,493,049 | +0.05(+0.03%) |
Mar 21, 2017 | 181.60 | 181.69 | 178.93 | 179.01 | 7,137,210 | -2.14(-1.18%) |
Mar 20, 2017 | 181.18 | 181.55 | 180.93 | 181.15 | 3,813,210 | -0.04(-0.02%) |
Mar 17, 2017 | 181.77 | 181.77 | 181.17 | 181.19 | 3,311,976 | -0.15(-0.08%) |
Mar 16, 2017 | 181.97 | 181.97 | 181.00 | 181.34 | 3,486,082 | -0.12(-0.07%) |
Mar 15, 2017 | 180.81 | 181.75 | 180.71 | 181.46 | 6,625,913 | +0.90(+0.50%) |
Mar 14, 2017 | 180.59 | 180.86 | 180.08 | 180.56 | 5,119,849 | -0.35(-0.19%) |
Mar 13, 2017 | 181.07 | 181.25 | 180.60 | 180.91 | 2,612,090 | -0.18(-0.10%) |
Mar 10, 2017 | 181.56 | 181.57 | 180.41 | 181.09 | 3,469,451 | +0.42(+0.23%) |
Mar 09, 2017 | 180.74 | 181.04 | 179.98 | 180.67 | 5,113,381 | +0.05(+0.03%) |
Mar 08, 2017 | 181.46 | 181.49 | 180.47 | 180.62 | 3,662,256 | -0.48(-0.27%) |
Mar 07, 2017 | 181.14 | 181.53 | 180.94 | 181.11 | 3,160,203 | -0.27(-0.15%) |
Mar 06, 2017 | 181.19 | 181.63 | 180.98 | 181.38 | 2,914,022 | -0.37(-0.20%) |
Mar 03, 2017 | 181.88 | 182.10 | 181.31 | 181.75 | 2,990,177 | +0.02(+0.01%) |
Mar 02, 2017 | 182.86 | 182.86 | 181.69 | 181.73 | 3,852,591 | -0.98(-0.54%) |
Mar 01, 2017 | 181.76 | 183.20 | 181.72 | 182.71 | 9,060,912 | +2.63(+1.46%) |
Feb 28, 2017 | 180.19 | 180.36 | 179.82 | 180.08 | 3,256,121 | -0.27(-0.15%) |
Feb 27, 2017 | 179.86 | 180.41 | 179.76 | 180.34 | 3,965,650 | +0.31(+0.17%) |
Feb 24, 2017 | 179.30 | 180.05 | 179.29 | 180.03 | 4,277,825 | +0.09(+0.05%) |
Feb 23, 2017 | 180.15 | 180.22 | 179.41 | 179.94 | 3,663,429 | +0.32(+0.18%) |
Feb 22, 2017 | 179.00 | 179.69 | 178.92 | 179.62 | 2,601,898 | +0.33(+0.18%) |
Feb 21, 2017 | 178.85 | 179.49 | 178.73 | 179.29 | 3,553,352 | +1.03(+0.58%) |
Feb 17, 2017 | 178.26 | 178.26 | 178.26 | 0 | -0.03(-0.02%) | |
Feb 16, 2017 | 178.35 | 178.50 | 177.75 | 178.29 | 5,314,856 | +0.09(+0.05%) |
Feb 15, 2017 | 177.35 | 178.30 | 177.26 | 178.21 | 4,222,213 | +1.04(+0.59%) |
Feb 14, 2017 | 176.20 | 177.17 | 176.10 | 177.16 | 4,153,292 | +0.84(+0.48%) |
Feb 13, 2017 | 175.56 | 176.56 | 175.56 | 176.32 | 3,044,363 | +1.26(+0.72%) |
Feb 10, 2017 | 174.68 | 175.29 | 174.48 | 175.06 | 3,335,656 | +0.88(+0.51%) |
Feb 09, 2017 | 173.41 | 174.51 | 173.36 | 174.18 | 4,031,555 | +1.04(+0.60%) |
Feb 08, 2017 | 173.13 | 173.29 | 172.83 | 173.14 | 2,650,598 | -0.06(-0.03%) |
Feb 07, 2017 | 173.47 | 173.82 | 173.07 | 173.20 | 3,015,711 | +0.26(+0.15%) |
Feb 06, 2017 | 172.72 | 173.30 | 172.51 | 172.94 | 3,208,833 | -0.09(-0.05%) |
Feb 03, 2017 | 172.34 | 173.19 | 172.21 | 173.03 | 5,625,249 | +1.53(+0.89%) |
Feb 02, 2017 | 171.11 | 171.81 | 170.99 | 171.50 | 3,056,814 | -0.02(-0.01%) |
Feb 01, 2017 | 171.95 | 172.18 | 171.14 | 171.51 | 4,243,789 | +0.23(+0.14%) |
Jan 31, 2017 | 171.59 | 171.74 | 170.59 | 171.28 | 5,359,166 | -0.88(-0.51%) |
Jan 30, 2017 | 172.55 | 172.61 | 171.39 | 172.16 | 5,462,999 | -1.08(-0.62%) |
Jan 27, 2017 | 173.29 | 173.45 | 173.09 | 173.24 | 4,141,930 | -0.08(-0.04%) |
Jan 26, 2017 | 173.22 | 173.53 | 173.06 | 173.32 | 4,625,550 | +0.26(+0.15%) |
Jan 25, 2017 | 172.71 | 173.17 | 172.48 | 173.06 | 5,649,328 | +1.36(+0.79%) |
Jan 24, 2017 | 170.79 | 172.02 | 170.64 | 171.70 | 6,027,773 | +0.91(+0.54%) |
Jan 23, 2017 | 170.85 | 171.07 | 170.14 | 170.78 | 3,759,773 | -0.16(-0.09%) |
Jan 20, 2017 | 170.56 | 171.14 | 170.38 | 170.94 | 8,105,468 | +0.75(+0.44%) |
Jan 19, 2017 | 170.83 | 170.94 | 169.67 | 170.18 | 3,533,338 | -0.58(-0.34%) |
Jan 18, 2017 | 170.87 | 171.00 | 170.20 | 170.76 | 5,372,912 | -0.12(-0.07%) |
Jan 17, 2017 | 171.04 | 171.36 | 170.45 | 170.88 | 3,859,342 | -0.53(-0.31%) |
Jan 13, 2017 | 171.41 | 171.41 | 171.41 | 0 | -0.04(-0.03%) | |
Jan 12, 2017 | 171.56 | 171.59 | 170.40 | 171.45 | 4,480,337 | -0.50(-0.29%) |
Jan 11, 2017 | 171.35 | 172.16 | 170.93 | 171.95 | 6,037,925 | +0.80(+0.47%) |
Jan 10, 2017 | 171.42 | 172.01 | 170.98 | 171.15 | 3,502,861 | -0.31(-0.18%) |
Jan 09, 2017 | 171.74 | 171.90 | 171.45 | 171.46 | 2,668,324 | -0.65(-0.38%) |
Jan 06, 2017 | 171.43 | 172.38 | 170.95 | 172.11 | 5,010,863 | +0.66(+0.38%) |
Jan 05, 2017 | 171.62 | 171.90 | 170.71 | 171.45 | 4,780,706 | -0.34(-0.20%) |
Jan 04, 2017 | 171.46 | 171.98 | 171.32 | 171.79 | 5,589,664 | +0.63(+0.37%) |
Jan 03, 2017 | 171.59 | 171.75 | 170.35 | 171.17 | 7,730,875 | +0.78(+0.46%) |
Dec 30, 2016 | 170.38 | 170.38 | 170.38 | 0 | -0.41(-0.24%) | |
Dec 29, 2016 | 170.79 | 171.25 | 170.48 | 170.79 | 3,499,279 | -0.08(-0.05%) |
Dec 28, 2016 | 172.12 | 172.15 | 170.80 | 170.87 | 4,425,465 | -0.97(-0.57%) |
Dec 27, 2016 | 171.80 | 172.13 | 171.78 | 171.85 | 2,713,345 | +0.14(+0.08%) |
Dec 23, 2016 | 171.71 | 171.71 | 171.71 | 0 | +0.07(+0.04%) | |
Dec 22, 2016 | 171.75 | 171.81 | 171.30 | 171.64 | 2,608,773 | -0.16(-0.10%) |
Dec 21, 2016 | 172.04 | 172.19 | 171.79 | 171.80 | 2,923,597 | -0.22(-0.13%) |
Dec 20, 2016 | 171.80 | 172.19 | 171.72 | 172.03 | 3,548,444 | +0.71(+0.41%) |
Dec 19, 2016 | 171.06 | 171.58 | 170.98 | 171.32 | 3,163,939 | +0.35(+0.21%) |
Dec 16, 2016 | 171.41 | 171.64 | 170.75 | 170.97 | 5,179,097 | -0.03(-0.02%) |
Dec 15, 2016 | 170.90 | 171.88 | 170.72 | 171.00 | 7,005,036 | +0.45(+0.26%) |
Dec 14, 2016 | 171.27 | 172.01 | 170.10 | 170.55 | 8,660,582 | -0.94(-0.55%) |
Dec 13, 2016 | 171.26 | 171.91 | 170.98 | 171.49 | 6,221,641 | +0.99(+0.58%) |
Dec 12, 2016 | 170.29 | 170.77 | 170.16 | 170.50 | 4,403,658 | +0.34(+0.20%) |
Dec 09, 2016 | 169.09 | 170.19 | 169.03 | 170.16 | 5,102,732 | +1.21(+0.72%) |
Dec 08, 2016 | 168.56 | 169.40 | 168.20 | 168.95 | 8,167,561 | +0.69(+0.41%) |
Dec 07, 2016 | 165.67 | 168.44 | 165.63 | 168.26 | 8,396,132 | +2.57(+1.55%) |
Dec 06, 2016 | 165.41 | 165.76 | 165.16 | 165.69 | 3,099,718 | +0.23(+0.14%) |
Dec 05, 2016 | 165.68 | 165.94 | 165.17 | 165.46 | 3,397,353 | +0.41(+0.25%) |
Dec 02, 2016 | 165.19 | 165.25 | 164.78 | 165.04 | 3,222,222 | -0.14(-0.08%) |
Dec 01, 2016 | 165.13 | 165.41 | 164.90 | 165.18 | 9,668,572 | +0.43(+0.26%) |
Nov 30, 2016 | 165.24 | 165.48 | 164.70 | 164.75 | 5,544,428 | +0.18(+0.11%) |
Nov 29, 2016 | 164.26 | 164.77 | 164.13 | 164.57 | 2,630,115 | +0.35(+0.21%) |
Nov 28, 2016 | 164.35 | 164.59 | 163.99 | 164.22 | 3,666,598 | -0.45(-0.27%) |
Nov 25, 2016 | 164.48 | 164.70 | 164.39 | 164.66 | 1,797,364 | +0.61(+0.37%) |
Nov 23, 2016 | 164.05 | 164.05 | 164.05 | 0 | +0.49(+0.30%) | |
Nov 22, 2016 | 163.48 | 163.76 | 163.04 | 163.56 | 3,200,974 | +0.59(+0.36%) |
Nov 21, 2016 | 162.58 | 163.04 | 162.34 | 162.98 | 3,479,596 | +0.76(+0.47%) |
Nov 18, 2016 | 162.60 | 162.65 | 162.10 | 162.22 | 5,064,314 | -0.26(-0.16%) |
Nov 17, 2016 | 162.30 | 162.51 | 162.00 | 162.48 | 4,904,863 | +0.28(+0.17%) |
Nov 16, 2016 | 162.05 | 162.38 | 161.82 | 162.21 | 4,028,066 | -0.31(-0.19%) |
Nov 15, 2016 | 162.02 | 162.53 | 161.49 | 162.52 | 4,367,663 | +0.49(+0.30%) |
Nov 14, 2016 | 162.32 | 162.56 | 161.54 | 162.03 | 5,587,301 | +0.26(+0.16%) |
Nov 11, 2016 | 161.32 | 161.91 | 160.86 | 161.77 | 5,829,601 | +0.29(+0.18%) |
Nov 10, 2016 | 160.36 | 162.07 | 159.95 | 161.48 | 10,181,352 | +1.86(+1.17%) |
Nov 09, 2016 | 156.16 | 160.12 | 156.00 | 159.62 | 9,730,166 | +2.21(+1.41%) |
Nov 08, 2016 | 156.39 | 157.97 | 156.24 | 157.40 | 3,999,185 | +0.88(+0.56%) |
Nov 07, 2016 | 155.51 | 156.60 | 155.40 | 156.53 | 3,955,909 | +3.13(+2.04%) |
Nov 04, 2016 | 153.74 | 154.22 | 153.34 | 153.39 | 5,053,360 | -0.34(-0.22%) |
Nov 03, 2016 | 154.24 | 154.41 | 153.51 | 153.74 | 2,291,499 | -0.21(-0.13%) |
Nov 02, 2016 | 154.21 | 154.68 | 153.69 | 153.94 | 4,129,595 | -0.66(-0.43%) |
Nov 01, 2016 | 155.81 | 155.81 | 153.76 | 154.60 | 4,220,015 | -0.90(-0.58%) |
Oct 31, 2016 | 155.86 | 155.96 | 155.40 | 155.51 | 1,648,665 | -0.16(-0.10%) |
Oct 28, 2016 | 156.06 | 156.49 | 155.08 | 155.67 | 4,341,607 | -0.15(-0.09%) |
Oct 27, 2016 | 156.48 | 156.52 | 155.56 | 155.81 | 2,352,803 | -0.21(-0.13%) |
Oct 26, 2016 | 155.02 | 156.32 | 154.80 | 156.02 | 6,261,922 | +0.25(+0.16%) |
Oct 25, 2016 | 156.06 | 156.36 | 155.57 | 155.77 | 3,904,098 | -0.41(-0.26%) |
Oct 24, 2016 | 156.53 | 156.65 | 155.92 | 156.18 | 2,218,484 | +0.63(+0.41%) |
Oct 21, 2016 | 155.02 | 155.75 | 154.72 | 155.55 | 6,533,036 | -0.12(-0.08%) |
Oct 20, 2016 | 155.82 | 156.45 | 155.39 | 155.67 | 2,751,811 | -0.39(-0.25%) |
Oct 19, 2016 | 155.93 | 156.41 | 155.69 | 156.06 | 1,753,146 | +0.54(+0.35%) |
Oct 18, 2016 | 156.01 | 156.15 | 155.31 | 155.52 | 2,006,707 | +0.56(+0.36%) |
Oct 17, 2016 | 155.35 | 155.64 | 154.73 | 154.97 | 2,100,118 | -0.49(-0.31%) |
Oct 14, 2016 | 156.06 | 156.46 | 155.39 | 155.45 | 3,146,552 | +0.39(+0.25%) |
Oct 13, 2016 | 154.46 | 155.39 | 153.86 | 155.07 | 4,034,846 | -0.45(-0.29%) |
Oct 12, 2016 | 155.21 | 155.89 | 154.91 | 155.52 | 2,235,703 | +0.15(+0.09%) |
Oct 11, 2016 | 156.80 | 156.83 | 154.73 | 155.38 | 4,606,233 | -1.65(-1.05%) |
Oct 10, 2016 | 156.25 | 157.65 | 156.96 | 157.02 | 2,191,313 | +0.77(+0.49%) |
Oct 07, 2016 | 156.75 | 156.91 | 155.48 | 156.25 | 2,947,829 | -0.26(-0.16%) |
Oct 06, 2016 | 156.35 | 156.70 | 155.61 | 156.51 | 2,759,620 | -0.12(-0.08%) |
Oct 05, 2016 | 156.20 | 156.94 | 156.16 | 156.63 | 2,119,616 | +1.01(+0.65%) |
Oct 04, 2016 | 156.59 | 156.86 | 155.15 | 155.62 | 3,277,774 | -0.72(-0.46%) |