Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 161.54 | 163.50 | 161.23 | 161.49 | 627,442 | -0.30(-0.18%) |
Sep 28, 2017 | 161.65 | 163.67 | 160.48 | 161.79 | 670,742 | -0.70(-0.43%) |
Sep 27, 2017 | 162.96 | 164.47 | 159.25 | 162.49 | 1,322,588 | -0.12(-0.07%) |
Sep 26, 2017 | 160.95 | 163.19 | 159.26 | 162.61 | 894,350 | +1.98(+1.23%) |
Sep 25, 2017 | 158.92 | 160.90 | 157.79 | 160.63 | 834,221 | +1.96(+1.23%) |
Sep 22, 2017 | 158.03 | 159.52 | 157.41 | 158.67 | 642,191 | +0.92(+0.58%) |
Sep 21, 2017 | 157.38 | 158.75 | 157.01 | 157.75 | 485,603 | +0.37(+0.23%) |
Sep 20, 2017 | 153.06 | 158.72 | 153.06 | 157.39 | 1,193,742 | +4.09(+2.67%) |
Sep 19, 2017 | 153.59 | 153.76 | 150.95 | 153.30 | 846,329 | -0.35(-0.23%) |
Sep 18, 2017 | 151.93 | 154.75 | 151.19 | 153.65 | 1,209,427 | +1.86(+1.22%) |
Sep 15, 2017 | 151.96 | 152.32 | 150.63 | 151.79 | 1,039,481 | -0.31(-0.20%) |
Sep 14, 2017 | 151.03 | 153.16 | 150.97 | 152.09 | 857,331 | +0.70(+0.46%) |
Sep 13, 2017 | 149.26 | 151.63 | 149.26 | 151.39 | 1,159,407 | +1.99(+1.33%) |
Sep 12, 2017 | 148.56 | 150.16 | 147.22 | 149.40 | 580,346 | +1.53(+1.03%) |
Sep 11, 2017 | 148.87 | 150.62 | 147.68 | 147.87 | 709,311 | -0.34(-0.23%) |
Sep 08, 2017 | 145.92 | 148.97 | 145.64 | 148.21 | 846,340 | +2.15(+1.47%) |
Sep 07, 2017 | 147.06 | 147.06 | 143.07 | 146.07 | 947,768 | -1.22(-0.83%) |
Sep 06, 2017 | 146.17 | 148.34 | 145.88 | 147.29 | 1,228,469 | +2.32(+1.60%) |
Sep 05, 2017 | 147.68 | 148.33 | 144.90 | 144.97 | 784,552 | -2.18(-1.48%) |
Sep 01, 2017 | 146.05 | 148.92 | 145.78 | 147.15 | 739,589 | +1.10(+0.75%) |
Aug 31, 2017 | 144.54 | 146.67 | 143.31 | 146.06 | 890,652 | +2.63(+1.84%) |
Aug 30, 2017 | 141.14 | 143.88 | 139.80 | 143.43 | 800,732 | +2.23(+1.58%) |
Aug 29, 2017 | 141.23 | 142.99 | 139.35 | 141.20 | 990,038 | +0.82(+0.58%) |
Aug 28, 2017 | 143.39 | 143.92 | 139.26 | 140.38 | 1,042,166 | -3.18(-2.22%) |
Aug 25, 2017 | 143.07 | 144.02 | 142.12 | 143.56 | 732,054 | +1.31(+0.92%) |
Aug 24, 2017 | 145.44 | 146.12 | 142.06 | 142.25 | 795,852 | -2.88(-1.99%) |
Aug 23, 2017 | 146.78 | 147.49 | 144.99 | 145.13 | 676,924 | -2.59(-1.75%) |
Aug 22, 2017 | 142.82 | 148.37 | 142.72 | 147.72 | 1,217,114 | +5.40(+3.79%) |
Aug 21, 2017 | 144.65 | 144.97 | 142.27 | 142.32 | 962,664 | -2.68(-1.85%) |
Aug 18, 2017 | 147.38 | 147.98 | 144.87 | 145.00 | 1,113,389 | -2.88(-1.95%) |
Aug 17, 2017 | 148.06 | 149.82 | 147.68 | 147.88 | 955,637 | -0.43(-0.29%) |
Aug 16, 2017 | 148.29 | 149.10 | 147.47 | 148.31 | 721,722 | +0.00(+0.00%) |
Aug 15, 2017 | 149.76 | 150.12 | 148.29 | 148.31 | 858,629 | -1.72(-1.14%) |
Aug 14, 2017 | 148.31 | 150.34 | 147.92 | 150.03 | 817,655 | +2.85(+1.94%) |
Aug 11, 2017 | 147.44 | 148.40 | 146.78 | 147.18 | 540,359 | +0.27(+0.18%) |
Aug 10, 2017 | 147.69 | 148.44 | 146.44 | 146.91 | 749,031 | -1.17(-0.79%) |
Aug 09, 2017 | 147.17 | 148.27 | 145.62 | 148.08 | 687,517 | +1.35(+0.92%) |
Aug 08, 2017 | 150.09 | 150.38 | 146.36 | 146.73 | 769,327 | -2.50(-1.67%) |
Aug 07, 2017 | 151.96 | 152.07 | 149.08 | 149.23 | 727,569 | -2.64(-1.74%) |
Aug 04, 2017 | 150.82 | 153.78 | 150.62 | 151.87 | 777,388 | +0.78(+0.52%) |
Aug 03, 2017 | 151.51 | 152.42 | 150.47 | 151.08 | 706,779 | -0.49(-0.32%) |
Aug 02, 2017 | 150.52 | 152.15 | 149.74 | 151.57 | 1,088,894 | +0.27(+0.18%) |
Aug 01, 2017 | 149.30 | 151.31 | 148.31 | 151.31 | 1,196,184 | +2.66(+1.79%) |
Jul 31, 2017 | 147.80 | 148.83 | 146.97 | 148.65 | 1,655,795 | +1.35(+0.91%) |
Jul 28, 2017 | 148.88 | 149.59 | 146.33 | 147.30 | 806,592 | -2.00(-1.34%) |
Jul 27, 2017 | 147.46 | 149.47 | 146.70 | 149.30 | 1,004,959 | +1.15(+0.78%) |
Jul 26, 2017 | 150.72 | 151.29 | 147.92 | 148.15 | 1,101,866 | -2.57(-1.70%) |
Jul 25, 2017 | 149.77 | 152.47 | 148.74 | 150.72 | 1,095,506 | +1.94(+1.31%) |
Jul 24, 2017 | 147.03 | 149.99 | 146.89 | 148.77 | 1,087,714 | +1.73(+1.18%) |
Jul 21, 2017 | 147.13 | 147.84 | 145.63 | 147.04 | 1,503,351 | -0.91(-0.61%) |
Jul 20, 2017 | 145.63 | 150.02 | 145.02 | 147.95 | 2,118,058 | +3.36(+2.32%) |
Jul 19, 2017 | 160.53 | 160.83 | 142.90 | 144.59 | 4,337,040 | -10.96(-7.04%) |
Jul 18, 2017 | 153.10 | 156.04 | 152.63 | 155.55 | 1,957,044 | +2.02(+1.32%) |
Jul 17, 2017 | 153.29 | 155.21 | 152.01 | 153.53 | 1,222,714 | +0.28(+0.19%) |
Jul 14, 2017 | 152.40 | 153.91 | 151.60 | 153.24 | 1,401,644 | +1.69(+1.11%) |
Jul 13, 2017 | 150.46 | 152.43 | 150.32 | 151.56 | 1,630,206 | +1.06(+0.71%) |
Jul 12, 2017 | 158.43 | 159.08 | 149.27 | 150.50 | 2,152,717 | -6.88(-4.37%) |
Jul 11, 2017 | 158.35 | 158.35 | 154.77 | 157.38 | 1,072,393 | -1.37(-0.86%) |
Jul 10, 2017 | 160.03 | 160.83 | 157.46 | 158.75 | 1,056,412 | -1.06(-0.66%) |
Jul 07, 2017 | 161.47 | 161.47 | 158.89 | 159.81 | 673,974 | -1.66(-1.03%) |
Jul 06, 2017 | 163.80 | 164.83 | 161.01 | 161.47 | 1,123,890 | -2.73(-1.66%) |
Jul 05, 2017 | 165.04 | 165.66 | 161.59 | 164.20 | 1,394,499 | -0.86(-0.52%) |
Jul 03, 2017 | 162.01 | 165.53 | 161.20 | 165.06 | 877,543 | +4.12(+2.56%) |
Jun 30, 2017 | 159.89 | 161.83 | 158.95 | 160.94 | 763,235 | +1.40(+0.88%) |
Jun 29, 2017 | 158.35 | 160.65 | 158.30 | 159.54 | 932,035 | +1.78(+1.13%) |
Jun 28, 2017 | 156.99 | 159.18 | 156.71 | 157.76 | 648,216 | +1.68(+1.07%) |
Jun 27, 2017 | 158.62 | 158.62 | 154.72 | 156.09 | 744,438 | -2.44(-1.54%) |
Jun 26, 2017 | 157.47 | 158.94 | 156.84 | 158.53 | 663,545 | +1.28(+0.82%) |
Jun 23, 2017 | 154.25 | 157.45 | 154.15 | 157.24 | 925,334 | +3.21(+2.08%) |
Jun 22, 2017 | 155.27 | 155.68 | 152.99 | 154.03 | 941,418 | -0.80(-0.52%) |
Jun 21, 2017 | 155.64 | 155.64 | 152.69 | 154.84 | 1,192,761 | -0.87(-0.56%) |
Jun 20, 2017 | 159.67 | 160.14 | 155.57 | 155.71 | 1,130,060 | -4.31(-2.70%) |
Jun 19, 2017 | 160.78 | 162.14 | 159.32 | 160.03 | 995,292 | -0.73(-0.45%) |
Jun 16, 2017 | 157.67 | 160.76 | 156.04 | 160.76 | 1,431,327 | +3.17(+2.01%) |
Jun 15, 2017 | 157.17 | 159.59 | 156.91 | 157.58 | 825,811 | -0.23(-0.15%) |
Jun 14, 2017 | 158.91 | 159.57 | 154.60 | 157.81 | 1,523,948 | -0.94(-0.60%) |
Jun 13, 2017 | 159.85 | 160.12 | 158.25 | 158.76 | 902,861 | -1.29(-0.81%) |
Jun 12, 2017 | 157.81 | 163.06 | 157.81 | 160.05 | 1,553,164 | +2.85(+1.81%) |
Jun 09, 2017 | 152.10 | 157.54 | 152.10 | 157.20 | 1,420,366 | +5.11(+3.36%) |
Jun 08, 2017 | 154.44 | 150.56 | 152.09 | 1,241,990 | +0.97(+0.64%) | |
Jun 07, 2017 | 151.45 | 154.54 | 150.83 | 151.12 | 959,284 | -0.33(-0.22%) |
Jun 06, 2017 | 154.11 | 154.11 | 150.29 | 151.45 | 1,335,902 | -3.64(-2.35%) |
Jun 05, 2017 | 153.21 | 155.90 | 152.96 | 155.09 | 1,224,158 | +1.11(+0.72%) |
Jun 02, 2017 | 155.18 | 155.80 | 153.28 | 153.98 | 739,822 | -0.63(-0.41%) |
Jun 01, 2017 | 153.26 | 155.55 | 151.72 | 154.61 | 796,921 | +1.03(+0.67%) |
May 31, 2017 | 153.31 | 153.68 | 151.33 | 153.59 | 1,705,695 | +0.28(+0.18%) |
May 30, 2017 | 154.76 | 155.41 | 153.01 | 153.31 | 855,005 | -1.44(-0.93%) |
May 26, 2017 | 156.01 | 156.45 | 153.24 | 154.75 | 894,113 | -2.49(-1.58%) |
May 25, 2017 | 158.13 | 159.04 | 156.82 | 157.24 | 1,035,683 | -0.84(-0.53%) |
May 24, 2017 | 157.91 | 159.62 | 156.70 | 158.07 | 1,411,589 | +0.62(+0.39%) |
May 23, 2017 | 158.83 | 159.31 | 157.23 | 157.46 | 1,098,259 | -1.50(-0.94%) |
May 22, 2017 | 156.41 | 159.58 | 156.41 | 158.96 | 1,136,590 | +3.08(+1.97%) |
May 19, 2017 | 155.02 | 156.91 | 154.75 | 155.88 | 1,053,590 | +1.38(+0.89%) |
May 18, 2017 | 152.02 | 157.79 | 151.74 | 154.50 | 1,468,644 | -1.31(-0.84%) |
May 17, 2017 | 159.67 | 160.11 | 154.68 | 155.81 | 1,448,349 | -3.86(-2.42%) |
May 16, 2017 | 161.40 | 161.56 | 159.06 | 159.67 | 934,521 | -2.03(-1.26%) |
May 15, 2017 | 164.57 | 164.92 | 160.19 | 161.70 | 1,585,639 | -2.89(-1.76%) |
May 12, 2017 | 167.07 | 167.13 | 163.97 | 164.59 | 768,612 | -2.74(-1.64%) |
May 11, 2017 | 167.43 | 168.05 | 164.93 | 167.33 | 787,155 | -0.15(-0.09%) |
May 10, 2017 | 167.29 | 167.90 | 166.19 | 167.48 | 851,356 | +0.08(+0.05%) |
May 09, 2017 | 168.70 | 169.34 | 166.74 | 167.40 | 1,279,536 | -1.08(-0.64%) |
May 08, 2017 | 168.45 | 169.28 | 167.65 | 168.48 | 616,487 | -0.22(-0.13%) |
May 05, 2017 | 167.10 | 168.82 | 166.07 | 168.70 | 868,225 | +1.51(+0.90%) |
May 04, 2017 | 170.67 | 171.16 | 165.64 | 167.19 | 1,287,491 | -2.85(-1.68%) |
May 03, 2017 | 168.26 | 170.24 | 167.46 | 170.05 | 930,127 | +1.23(+0.73%) |
May 02, 2017 | 168.51 | 169.13 | 167.34 | 168.81 | 698,826 | +1.14(+0.68%) |
May 01, 2017 | 171.00 | 171.33 | 166.80 | 167.67 | 1,056,800 | -2.97(-1.74%) |
Apr 28, 2017 | 171.13 | 171.52 | 168.60 | 170.65 | 1,382,513 | -0.42(-0.24%) |
Apr 27, 2017 | 172.66 | 172.77 | 170.25 | 171.06 | 1,028,999 | -0.89(-0.52%) |
Apr 26, 2017 | 172.07 | 172.61 | 169.95 | 171.95 | 918,261 | +0.72(+0.42%) |
Apr 25, 2017 | 170.76 | 172.80 | 170.47 | 171.23 | 1,395,875 | +1.29(+0.76%) |
Apr 24, 2017 | 175.07 | 175.07 | 168.59 | 169.94 | 1,726,159 | -2.88(-1.67%) |
Apr 21, 2017 | 173.66 | 174.25 | 171.40 | 172.82 | 1,428,082 | -0.72(-0.41%) |
Apr 20, 2017 | 173.76 | 174.40 | 172.05 | 173.53 | 1,785,043 | +0.54(+0.31%) |
Apr 19, 2017 | 173.53 | 176.80 | 170.47 | 173.00 | 4,130,937 | -1.97(-1.12%) |
Apr 18, 2017 | 179.48 | 185.61 | 172.97 | 174.96 | 6,171,187 | -22.49(-11.39%) |
Apr 17, 2017 | 197.11 | 198.17 | 196.43 | 197.45 | 1,171,116 | +1.30(+0.66%) |
Apr 13, 2017 | 198.35 | 200.13 | 195.93 | 196.15 | 1,007,985 | -1.96(-0.99%) |
Apr 12, 2017 | 199.21 | 201.64 | 197.88 | 198.11 | 1,321,168 | -5.13(-2.52%) |
Apr 11, 2017 | 202.10 | 203.99 | 201.85 | 203.24 | 1,021,117 | +0.11(+0.06%) |
Apr 10, 2017 | 202.91 | 204.96 | 202.59 | 203.12 | 1,064,444 | +0.09(+0.04%) |
Apr 07, 2017 | 203.25 | 204.68 | 202.47 | 203.03 | 747,681 | -0.48(-0.23%) |
Apr 06, 2017 | 205.29 | 206.22 | 202.78 | 203.51 | 975,104 | -1.70(-0.83%) |
Apr 05, 2017 | 205.41 | 207.19 | 204.75 | 205.21 | 1,462,289 | +0.82(+0.40%) |
Apr 04, 2017 | 204.50 | 205.70 | 203.72 | 204.39 | 896,562 | -0.35(-0.17%) |
Apr 03, 2017 | 206.11 | 207.81 | 203.48 | 204.74 | 1,215,603 | -1.38(-0.67%) |
Mar 31, 2017 | 206.45 | 207.97 | 204.19 | 206.12 | 787,825 | -0.97(-0.47%) |
Mar 30, 2017 | 208.73 | 208.73 | 205.45 | 207.10 | 879,030 | -3.44(-1.64%) |
Mar 29, 2017 | 211.52 | 213.32 | 210.51 | 210.54 | 1,331,534 | -1.28(-0.60%) |
Mar 28, 2017 | 210.32 | 213.15 | 209.19 | 211.82 | 530,060 | +1.61(+0.77%) |
Mar 27, 2017 | 209.68 | 210.51 | 206.97 | 210.21 | 781,712 | -1.91(-0.90%) |
Mar 24, 2017 | 213.93 | 214.96 | 211.54 | 212.12 | 437,601 | -0.97(-0.46%) |
Mar 23, 2017 | 212.57 | 214.87 | 211.86 | 213.09 | 546,842 | +0.56(+0.26%) |
Mar 22, 2017 | 212.67 | 214.69 | 210.91 | 212.53 | 687,456 | -0.05(-0.02%) |
Mar 21, 2017 | 215.16 | 215.95 | 211.22 | 212.59 | 780,432 | -1.74(-0.81%) |
Mar 20, 2017 | 216.15 | 216.31 | 213.42 | 214.32 | 635,149 | -1.73(-0.80%) |
Mar 17, 2017 | 216.96 | 218.24 | 215.47 | 216.05 | 827,787 | -0.98(-0.45%) |
Mar 16, 2017 | 219.26 | 219.60 | 216.51 | 217.03 | 414,745 | -2.09(-0.95%) |
Mar 15, 2017 | 217.06 | 219.67 | 216.44 | 219.12 | 539,713 | +2.58(+1.19%) |
Mar 14, 2017 | 216.88 | 217.67 | 215.63 | 216.55 | 610,529 | -1.61(-0.74%) |
Mar 13, 2017 | 217.10 | 218.43 | 215.25 | 218.16 | 572,103 | +1.05(+0.49%) |
Mar 10, 2017 | 216.96 | 218.34 | 215.13 | 217.10 | 775,853 | +1.01(+0.47%) |
Mar 09, 2017 | 221.39 | 222.33 | 215.02 | 216.09 | 656,728 | -5.43(-2.45%) |
Mar 08, 2017 | 222.20 | 223.53 | 221.36 | 221.52 | 671,140 | -0.39(-0.18%) |
Mar 07, 2017 | 223.09 | 223.43 | 221.08 | 221.91 | 513,876 | -1.52(-0.68%) |
Mar 06, 2017 | 220.57 | 223.92 | 219.34 | 223.44 | 634,097 | +2.16(+0.98%) |
Mar 03, 2017 | 220.02 | 221.83 | 218.85 | 221.28 | 679,674 | +1.47(+0.67%) |
Mar 02, 2017 | 223.06 | 223.74 | 219.23 | 219.81 | 665,674 | -3.45(-1.55%) |
Mar 01, 2017 | 220.12 | 224.03 | 220.12 | 223.26 | 626,312 | +3.67(+1.67%) |
Feb 28, 2017 | 221.59 | 222.26 | 219.02 | 219.58 | 740,721 | -2.22(-1.00%) |
Feb 27, 2017 | 222.19 | 223.30 | 221.27 | 221.81 | 343,066 | +0.20(+0.09%) |
Feb 24, 2017 | 219.45 | 221.74 | 218.09 | 221.60 | 530,995 | +0.27(+0.12%) |
Feb 23, 2017 | 229.06 | 229.32 | 220.23 | 221.34 | 981,111 | -6.63(-2.91%) |
Feb 22, 2017 | 227.66 | 229.36 | 226.61 | 227.97 | 391,278 | -0.65(-0.28%) |
Feb 21, 2017 | 225.00 | 228.66 | 224.88 | 228.62 | 505,534 | +2.83(+1.26%) |
Feb 17, 2017 | 225.78 | 225.78 | 225.78 | 0 | +0.14(+0.06%) | |
Feb 16, 2017 | 224.22 | 226.12 | 223.14 | 225.64 | 360,686 | +1.44(+0.64%) |
Feb 15, 2017 | 224.00 | 224.81 | 223.01 | 224.20 | 638,765 | -0.51(-0.23%) |
Feb 14, 2017 | 223.05 | 224.75 | 220.74 | 224.71 | 851,662 | -0.52(-0.23%) |
Feb 13, 2017 | 226.03 | 227.30 | 224.89 | 225.23 | 485,867 | -0.64(-0.28%) |
Feb 10, 2017 | 224.26 | 226.01 | 223.51 | 225.87 | 380,523 | +1.83(+0.81%) |
Feb 09, 2017 | 224.78 | 225.76 | 223.19 | 224.05 | 615,331 | -0.18(-0.08%) |
Feb 08, 2017 | 223.25 | 224.53 | 222.59 | 224.22 | 385,022 | +0.91(+0.41%) |
Feb 07, 2017 | 223.71 | 225.90 | 222.59 | 223.32 | 609,429 | -0.05(-0.02%) |
Feb 06, 2017 | 221.48 | 223.94 | 221.44 | 223.37 | 595,589 | +1.63(+0.74%) |
Feb 03, 2017 | 222.90 | 223.64 | 221.10 | 221.74 | 640,756 | -0.41(-0.19%) |
Feb 02, 2017 | 222.86 | 222.87 | 220.32 | 222.15 | 658,311 | -1.42(-0.63%) |
Feb 01, 2017 | 223.17 | 224.52 | 221.87 | 223.57 | 577,080 | +0.98(+0.44%) |
Jan 31, 2017 | 224.25 | 225.27 | 220.76 | 222.59 | 1,145,176 | -1.84(-0.82%) |
Jan 30, 2017 | 224.74 | 225.05 | 222.97 | 224.44 | 566,401 | -1.53(-0.67%) |
Jan 27, 2017 | 226.44 | 226.99 | 224.81 | 225.96 | 547,629 | +0.04(+0.02%) |
Jan 26, 2017 | 223.25 | 230.02 | 222.97 | 225.92 | 1,100,768 | +2.85(+1.28%) |
Jan 25, 2017 | 221.73 | 231.53 | 221.73 | 223.07 | 1,919,633 | +3.54(+1.61%) |
Jan 24, 2017 | 217.08 | 220.77 | 217.02 | 219.53 | 796,133 | +2.87(+1.33%) |
Jan 23, 2017 | 216.84 | 219.22 | 215.30 | 216.65 | 1,209,438 | -0.56(-0.26%) |
Jan 20, 2017 | 215.85 | 217.47 | 215.12 | 217.22 | 1,007,788 | +2.03(+0.94%) |
Jan 19, 2017 | 215.16 | 217.00 | 214.33 | 215.19 | 786,598 | -0.39(-0.18%) |
Jan 18, 2017 | 213.19 | 217.74 | 212.10 | 215.58 | 1,254,971 | +3.46(+1.63%) |
Jan 17, 2017 | 208.55 | 212.20 | 207.55 | 212.12 | 956,188 | +3.23(+1.54%) |
Jan 13, 2017 | 208.89 | 208.89 | 208.89 | 0 | +0.73(+0.35%) | |
Jan 12, 2017 | 207.93 | 209.09 | 206.10 | 208.16 | 907,798 | +0.21(+0.10%) |
Jan 11, 2017 | 206.00 | 210.67 | 206.00 | 207.95 | 990,932 | +4.61(+2.27%) |
Jan 10, 2017 | 202.54 | 204.72 | 202.25 | 203.34 | 722,305 | +0.33(+0.16%) |
Jan 09, 2017 | 203.92 | 204.93 | 201.87 | 203.01 | 578,447 | -1.01(-0.50%) |
Jan 06, 2017 | 205.43 | 205.76 | 203.55 | 204.03 | 571,843 | -0.67(-0.33%) |
Jan 05, 2017 | 208.12 | 209.24 | 202.86 | 204.69 | 612,656 | -3.59(-1.72%) |
Jan 04, 2017 | 206.82 | 209.29 | 205.42 | 208.28 | 738,072 | +1.66(+0.80%) |
Jan 03, 2017 | 205.72 | 208.13 | 204.94 | 206.62 | 852,367 | +1.94(+0.95%) |
Dec 30, 2016 | 204.69 | 204.69 | 204.69 | 0 | -1.14(-0.55%) | |
Dec 29, 2016 | 206.83 | 207.01 | 204.73 | 205.82 | 300,962 | -0.33(-0.16%) |
Dec 28, 2016 | 210.20 | 210.88 | 205.77 | 206.16 | 434,190 | -3.62(-1.73%) |
Dec 27, 2016 | 209.11 | 210.84 | 209.11 | 209.78 | 322,510 | +0.85(+0.41%) |
Dec 23, 2016 | 208.93 | 208.93 | 208.93 | 0 | -1.00(-0.47%) | |
Dec 22, 2016 | 210.12 | 210.81 | 208.41 | 209.92 | 587,318 | -0.09(-0.04%) |
Dec 21, 2016 | 210.63 | 211.27 | 209.82 | 210.01 | 575,184 | -0.55(-0.26%) |
Dec 20, 2016 | 209.79 | 211.20 | 209.19 | 210.56 | 597,454 | +1.75(+0.84%) |
Dec 19, 2016 | 206.34 | 209.18 | 205.46 | 208.81 | 711,545 | +2.03(+0.98%) |
Dec 16, 2016 | 207.43 | 209.35 | 206.06 | 206.78 | 947,366 | +0.12(+0.06%) |
Dec 15, 2016 | 207.37 | 208.01 | 205.90 | 206.66 | 577,944 | -0.49(-0.23%) |
Dec 14, 2016 | 209.00 | 209.88 | 206.80 | 207.15 | 819,369 | -2.29(-1.09%) |
Dec 13, 2016 | 208.43 | 209.58 | 205.38 | 209.44 | 1,110,515 | +0.64(+0.31%) |
Dec 12, 2016 | 211.16 | 212.17 | 208.07 | 208.79 | 858,794 | -2.39(-1.13%) |
Dec 09, 2016 | 210.07 | 211.60 | 209.59 | 211.18 | 766,158 | +0.56(+0.26%) |
Dec 08, 2016 | 209.29 | 211.09 | 208.93 | 210.63 | 885,174 | +1.67(+0.80%) |
Dec 07, 2016 | 208.15 | 209.36 | 207.56 | 208.96 | 891,749 | +0.70(+0.33%) |
Dec 06, 2016 | 203.90 | 208.49 | 203.07 | 208.26 | 1,084,090 | +0.89(+0.43%) |
Dec 05, 2016 | 209.31 | 211.16 | 206.75 | 207.37 | 1,149,114 | -1.09(-0.52%) |
Dec 02, 2016 | 209.71 | 210.75 | 206.91 | 208.47 | 921,113 | -1.27(-0.61%) |
Dec 01, 2016 | 204.19 | 211.28 | 204.19 | 209.74 | 1,478,675 | +6.53(+3.21%) |
Nov 30, 2016 | 200.83 | 206.41 | 199.80 | 203.21 | 970,423 | +3.72(+1.86%) |
Nov 29, 2016 | 197.03 | 200.83 | 196.20 | 199.49 | 504,643 | +2.43(+1.23%) |
Nov 28, 2016 | 198.44 | 199.42 | 196.35 | 197.05 | 582,354 | -1.92(-0.97%) |
Nov 25, 2016 | 198.47 | 198.97 | 197.49 | 198.97 | 145,560 | +1.01(+0.51%) |
Nov 23, 2016 | 197.96 | 197.96 | 197.96 | 0 | -0.39(-0.20%) | |
Nov 22, 2016 | 196.92 | 198.59 | 194.42 | 198.35 | 658,285 | +2.56(+1.31%) |
Nov 21, 2016 | 193.47 | 195.78 | 192.86 | 195.78 | 744,736 | +3.99(+2.08%) |
Nov 18, 2016 | 192.86 | 195.32 | 190.80 | 191.79 | 820,970 | -2.24(-1.15%) |
Nov 17, 2016 | 197.90 | 198.30 | 193.86 | 194.03 | 629,872 | -4.00(-2.02%) |
Nov 16, 2016 | 196.66 | 198.65 | 196.66 | 198.03 | 546,211 | +0.71(+0.36%) |
Nov 15, 2016 | 196.55 | 197.70 | 193.51 | 197.32 | 674,508 | +0.46(+0.23%) |
Nov 14, 2016 | 199.87 | 201.36 | 195.74 | 196.86 | 952,412 | -2.83(-1.42%) |
Nov 11, 2016 | 200.65 | 202.60 | 188.83 | 199.69 | 2,608,575 | -0.59(-0.29%) |
Nov 10, 2016 | 196.30 | 202.35 | 195.83 | 200.28 | 1,438,992 | +6.16(+3.17%) |
Nov 09, 2016 | 185.09 | 198.46 | 185.05 | 194.12 | 1,349,504 | +8.75(+4.72%) |
Nov 08, 2016 | 184.03 | 186.34 | 182.97 | 185.37 | 495,251 | +1.44(+0.79%) |
Nov 07, 2016 | 183.19 | 184.47 | 182.30 | 183.92 | 442,240 | +4.07(+2.27%) |
Nov 04, 2016 | 179.74 | 182.91 | 179.54 | 179.85 | 676,312 | +1.04(+0.58%) |
Nov 03, 2016 | 178.35 | 179.14 | 177.05 | 178.80 | 420,106 | +0.45(+0.25%) |
Nov 02, 2016 | 179.16 | 179.92 | 177.55 | 178.36 | 559,484 | -1.10(-0.62%) |
Nov 01, 2016 | 182.98 | 183.14 | 178.34 | 179.46 | 572,009 | -2.90(-1.59%) |
Oct 31, 2016 | 183.35 | 183.93 | 182.21 | 182.36 | 553,700 | -0.17(-0.09%) |
Oct 28, 2016 | 181.40 | 184.31 | 181.26 | 182.53 | 488,222 | +1.66(+0.92%) |
Oct 27, 2016 | 183.62 | 183.62 | 179.57 | 180.86 | 460,050 | -1.02(-0.56%) |
Oct 26, 2016 | 177.92 | 183.02 | 177.90 | 181.88 | 653,654 | +3.93(+2.21%) |
Oct 25, 2016 | 178.99 | 179.21 | 176.95 | 177.95 | 558,258 | -1.50(-0.83%) |
Oct 24, 2016 | 180.05 | 181.72 | 179.14 | 179.44 | 631,158 | +0.90(+0.51%) |
Oct 21, 2016 | 178.19 | 179.37 | 177.31 | 178.54 | 844,079 | -1.49(-0.83%) |
Oct 20, 2016 | 179.44 | 181.65 | 179.41 | 180.03 | 685,741 | +0.40(+0.22%) |
Oct 19, 2016 | 180.02 | 181.12 | 178.16 | 179.63 | 1,028,794 | -0.75(-0.42%) |
Oct 18, 2016 | 188.17 | 188.86 | 178.36 | 180.38 | 2,325,053 | -7.64(-4.06%) |
Oct 17, 2016 | 187.40 | 189.25 | 187.03 | 188.02 | 791,915 | +0.32(+0.17%) |
Oct 14, 2016 | 187.62 | 189.15 | 186.51 | 187.70 | 455,071 | +0.43(+0.23%) |
Oct 13, 2016 | 190.00 | 190.17 | 186.34 | 187.27 | 566,742 | -3.80(-1.99%) |
Oct 12, 2016 | 189.80 | 191.41 | 188.99 | 191.07 | 715,659 | +1.31(+0.69%) |
Oct 11, 2016 | 193.67 | 194.19 | 187.84 | 189.77 | 1,102,417 | -5.99(-3.06%) |
Oct 10, 2016 | 197.03 | 198.17 | 194.88 | 195.75 | 494,534 | -0.88(-0.45%) |
Oct 07, 2016 | 199.33 | 199.49 | 195.78 | 196.64 | 384,707 | -3.22(-1.61%) |
Oct 06, 2016 | 197.18 | 200.17 | 196.26 | 199.86 | 476,607 | +2.61(+1.32%) |
Oct 05, 2016 | 196.10 | 198.88 | 195.98 | 197.25 | 491,485 | +2.45(+1.26%) |
Oct 04, 2016 | 198.25 | 198.87 | 194.21 | 194.80 | 441,565 | -3.50(-1.76%) |