Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 194.91 | 195.33 | 194.68 | 195.28 | 2,768,808 | +0.19(+0.10%) |
Sep 28, 2017 | 194.54 | 195.24 | 194.31 | 195.09 | 1,676,693 | +0.42(+0.21%) |
Sep 27, 2017 | 194.92 | 195.02 | 194.00 | 194.67 | 2,729,263 | +0.38(+0.19%) |
Sep 26, 2017 | 194.62 | 195.00 | 194.24 | 194.30 | 1,505,417 | -0.11(-0.06%) |
Sep 25, 2017 | 194.66 | 194.94 | 193.69 | 194.41 | 3,259,824 | -0.33(-0.17%) |
Sep 22, 2017 | 194.76 | 194.97 | 194.41 | 194.74 | 2,806,191 | -0.24(-0.12%) |
Sep 21, 2017 | 195.35 | 195.41 | 194.91 | 194.98 | 1,995,825 | -0.38(-0.19%) |
Sep 20, 2017 | 195.07 | 195.40 | 194.53 | 195.35 | 2,085,650 | +0.28(+0.14%) |
Sep 19, 2017 | 194.89 | 195.15 | 194.78 | 195.07 | 2,341,284 | +0.37(+0.19%) |
Sep 18, 2017 | 194.50 | 194.91 | 194.28 | 194.71 | 2,094,260 | +0.62(+0.32%) |
Sep 15, 2017 | 193.81 | 194.19 | 193.62 | 194.09 | 2,725,145 | +0.51(+0.27%) |
Sep 14, 2017 | 192.99 | 193.67 | 192.97 | 193.58 | 2,174,813 | +0.49(+0.25%) |
Sep 13, 2017 | 192.73 | 193.11 | 192.60 | 193.09 | 1,976,325 | +0.30(+0.15%) |
Sep 12, 2017 | 192.71 | 192.92 | 192.49 | 192.79 | 2,381,114 | +0.57(+0.30%) |
Sep 11, 2017 | 191.19 | 192.33 | 191.19 | 192.22 | 3,467,637 | +2.19(+1.16%) |
Sep 08, 2017 | 189.47 | 190.39 | 189.40 | 190.02 | 2,452,907 | +0.11(+0.06%) |
Sep 07, 2017 | 190.22 | 190.44 | 189.54 | 189.91 | 2,277,183 | -0.12(-0.06%) |
Sep 06, 2017 | 190.28 | 190.35 | 189.95 | 190.03 | 2,199,898 | +0.51(+0.27%) |
Sep 05, 2017 | 191.15 | 191.15 | 189.10 | 189.53 | 4,397,061 | -1.96(-1.02%) |
Sep 01, 2017 | 191.67 | 191.91 | 191.41 | 191.49 | 2,469,472 | +0.35(+0.18%) |
Aug 31, 2017 | 191.15 | 191.46 | 190.79 | 191.14 | 2,493,915 | +0.51(+0.27%) |
Aug 30, 2017 | 190.47 | 190.82 | 190.15 | 190.62 | 2,072,019 | +0.30(+0.16%) |
Aug 29, 2017 | 188.66 | 190.48 | 188.61 | 190.33 | 2,311,715 | +0.57(+0.30%) |
Aug 28, 2017 | 190.25 | 190.32 | 189.41 | 189.76 | 1,635,215 | -0.09(-0.05%) |
Aug 25, 2017 | 190.04 | 190.62 | 189.81 | 189.85 | 2,725,656 | +0.33(+0.17%) |
Aug 24, 2017 | 190.29 | 190.29 | 189.34 | 189.52 | 2,221,583 | -0.23(-0.12%) |
Aug 23, 2017 | 189.82 | 190.22 | 189.68 | 189.75 | 4,202,734 | -0.67(-0.35%) |
Aug 22, 2017 | 189.30 | 190.56 | 189.21 | 190.41 | 2,783,022 | +1.70(+0.90%) |
Aug 21, 2017 | 188.47 | 188.87 | 187.84 | 188.72 | 3,981,891 | +0.18(+0.10%) |
Aug 18, 2017 | 188.94 | 189.52 | 188.20 | 188.53 | 5,132,076 | -0.65(-0.35%) |
Aug 17, 2017 | 191.09 | 191.15 | 189.15 | 189.19 | 4,068,935 | -2.31(-1.21%) |
Aug 16, 2017 | 191.70 | 192.05 | 191.33 | 191.50 | 2,850,191 | +0.27(+0.14%) |
Aug 15, 2017 | 191.59 | 191.59 | 190.97 | 191.23 | 2,113,306 | +0.16(+0.09%) |
Aug 14, 2017 | 190.99 | 191.34 | 190.93 | 191.06 | 2,998,943 | +1.10(+0.58%) |
Aug 11, 2017 | 190.01 | 190.41 | 189.81 | 189.96 | 5,692,519 | +0.09(+0.05%) |
Aug 10, 2017 | 190.93 | 191.00 | 189.83 | 189.88 | 9,017,076 | -1.65(-0.86%) |
Aug 09, 2017 | 191.38 | 191.62 | 191.06 | 191.53 | 4,093,277 | -0.16(-0.09%) |
Aug 08, 2017 | 191.79 | 192.55 | 191.47 | 191.69 | 4,169,599 | -0.14(-0.07%) |
Aug 07, 2017 | 191.74 | 191.94 | 191.61 | 191.83 | 2,190,320 | +0.24(+0.13%) |
Aug 04, 2017 | 191.65 | 191.67 | 191.12 | 191.59 | 2,161,732 | +0.44(+0.23%) |
Aug 03, 2017 | 191.03 | 191.29 | 190.85 | 191.14 | 2,873,519 | +0.15(+0.08%) |
Aug 02, 2017 | 190.94 | 191.20 | 190.60 | 191.00 | 3,526,337 | +0.45(+0.24%) |
Aug 01, 2017 | 190.87 | 190.92 | 190.35 | 190.54 | 2,656,096 | +0.58(+0.31%) |
Jul 31, 2017 | 189.92 | 190.25 | 189.78 | 189.96 | 2,031,180 | +0.59(+0.31%) |
Jul 28, 2017 | 188.94 | 189.49 | 188.75 | 189.37 | 2,653,756 | +0.26(+0.14%) |
Jul 27, 2017 | 188.73 | 189.14 | 188.16 | 189.11 | 3,686,877 | +0.79(+0.42%) |
Jul 26, 2017 | 188.32 | 188.62 | 188.10 | 188.32 | 2,349,760 | +0.82(+0.44%) |
Jul 25, 2017 | 188.05 | 188.07 | 187.17 | 187.50 | 2,215,157 | +0.67(+0.36%) |
Jul 24, 2017 | 187.19 | 187.19 | 186.47 | 186.83 | 1,680,364 | -0.38(-0.20%) |
Jul 21, 2017 | 186.91 | 187.22 | 186.54 | 187.21 | 2,560,112 | -0.37(-0.20%) |
Jul 20, 2017 | 187.91 | 187.91 | 187.20 | 187.58 | 1,579,306 | -0.11(-0.06%) |
Jul 19, 2017 | 187.32 | 187.71 | 187.13 | 187.69 | 2,058,333 | +0.54(+0.29%) |
Jul 18, 2017 | 187.12 | 187.25 | 186.22 | 187.15 | 2,590,378 | -0.45(-0.24%) |
Jul 17, 2017 | 187.69 | 187.84 | 187.45 | 187.60 | 2,640,534 | -0.03(-0.02%) |
Jul 14, 2017 | 188.00 | 186.64 | 187.64 | 2,760,869 | +0.69(+0.37%) | |
Jul 13, 2017 | 186.80 | 187.03 | 186.54 | 186.94 | 1,829,309 | +0.20(+0.11%) |
Jul 12, 2017 | 186.53 | 187.15 | 186.45 | 186.74 | 2,424,225 | +1.08(+0.58%) |
Jul 11, 2017 | 185.60 | 185.93 | 184.53 | 185.66 | 1,818,279 | -0.01(-0.00%) |
Jul 10, 2017 | 185.40 | 185.98 | 185.36 | 185.67 | 1,333,005 | -0.05(-0.03%) |
Jul 07, 2017 | 185.28 | 185.81 | 185.17 | 185.72 | 1,528,876 | +0.79(+0.43%) |
Jul 06, 2017 | 185.75 | 185.89 | 184.76 | 184.93 | 2,649,521 | -1.25(-0.67%) |
Jul 05, 2017 | 186.32 | 186.40 | 185.53 | 186.18 | 2,073,597 | +0.08(+0.04%) |
Jul 03, 2017 | 185.63 | 186.87 | 185.57 | 186.10 | 2,460,724 | +1.08(+0.59%) |
Jun 30, 2017 | 184.94 | 185.67 | 184.78 | 185.02 | 2,554,666 | +0.55(+0.30%) |
Jun 29, 2017 | 186.13 | 186.15 | 183.68 | 184.47 | 5,033,186 | -1.41(-0.76%) |
Jun 28, 2017 | 184.75 | 186.12 | 185.31 | 185.88 | 5,409,708 | +1.14(+0.61%) |
Jun 27, 2017 | 185.43 | 185.79 | 184.70 | 184.75 | 2,283,718 | -0.81(-0.44%) |
Jun 26, 2017 | 185.93 | 186.34 | 185.27 | 185.56 | 2,236,380 | +0.11(+0.06%) |
Jun 23, 2017 | 185.19 | 185.63 | 184.86 | 185.45 | 1,552,269 | +0.01(+0.00%) |
Jun 22, 2017 | 185.75 | 185.93 | 185.38 | 185.44 | 3,108,498 | -0.14(-0.07%) |
Jun 21, 2017 | 186.24 | 186.26 | 185.36 | 185.58 | 2,454,180 | -0.44(-0.24%) |
Jun 20, 2017 | 186.45 | 186.60 | 186.00 | 186.02 | 2,030,928 | -0.45(-0.24%) |
Jun 19, 2017 | 185.99 | 186.55 | 185.75 | 186.47 | 2,424,172 | +1.18(+0.64%) |
Jun 16, 2017 | 185.09 | 185.31 | 184.65 | 185.29 | 2,733,803 | +0.23(+0.12%) |
Jun 15, 2017 | 184.37 | 185.16 | 184.25 | 185.06 | 2,969,479 | -0.13(-0.07%) |
Jun 14, 2017 | 185.14 | 185.33 | 184.45 | 185.19 | 6,260,324 | +0.41(+0.22%) |
Jun 13, 2017 | 184.29 | 184.81 | 184.25 | 184.79 | 2,802,237 | +0.84(+0.46%) |
Jun 12, 2017 | 184.00 | 184.28 | 183.50 | 183.95 | 4,251,837 | -0.23(-0.13%) |
Jun 09, 2017 | 183.73 | 184.53 | 183.25 | 184.18 | 4,931,740 | +0.70(+0.38%) |
Jun 08, 2017 | 183.27 | 184.21 | 183.07 | 183.48 | 2,344,374 | +0.12(+0.07%) |
Jun 07, 2017 | 183.33 | 183.53 | 182.86 | 183.36 | 1,784,984 | +0.30(+0.17%) |
Jun 06, 2017 | 183.02 | 183.41 | 182.88 | 183.06 | 2,419,053 | -0.42(-0.23%) |
Jun 05, 2017 | 183.48 | 183.78 | 183.29 | 183.48 | 2,220,434 | -0.04(-0.02%) |
Jun 02, 2017 | 183.12 | 183.78 | 182.97 | 183.52 | 2,671,926 | +0.44(+0.24%) |
Jun 01, 2017 | 182.10 | 183.08 | 181.79 | 183.08 | 2,110,193 | +1.21(+0.67%) |
May 31, 2017 | 182.22 | 182.22 | 181.28 | 181.87 | 1,821,523 | -0.18(-0.10%) |
May 30, 2017 | 182.05 | 182.32 | 181.84 | 182.05 | 1,230,909 | -0.29(-0.16%) |
May 26, 2017 | 182.34 | 182.49 | 182.15 | 182.34 | 1,330,370 | -0.04(-0.02%) |
May 25, 2017 | 182.32 | 182.67 | 182.13 | 182.37 | 2,538,258 | +0.66(+0.36%) |
May 24, 2017 | 181.28 | 181.84 | 181.07 | 181.71 | 4,021,827 | +0.61(+0.34%) |
May 23, 2017 | 181.09 | 181.31 | 180.74 | 181.11 | 3,992,318 | +0.41(+0.23%) |
May 22, 2017 | 180.41 | 180.89 | 180.41 | 180.70 | 2,593,156 | +0.76(+0.42%) |
May 19, 2017 | 179.06 | 180.41 | 178.91 | 179.94 | 5,649,629 | +1.23(+0.69%) |
May 18, 2017 | 177.91 | 179.57 | 177.79 | 178.71 | 7,705,193 | +0.42(+0.24%) |
May 17, 2017 | 179.71 | 180.12 | 178.20 | 178.29 | 6,620,001 | -3.00(-1.66%) |
May 16, 2017 | 181.61 | 181.73 | 180.87 | 181.29 | 2,012,254 | +0.02(+0.01%) |
May 15, 2017 | 180.82 | 181.45 | 180.82 | 181.28 | 2,105,950 | +0.80(+0.44%) |
May 12, 2017 | 180.45 | 180.71 | 180.32 | 180.48 | 1,824,536 | -0.23(-0.13%) |
May 11, 2017 | 180.59 | 180.86 | 179.69 | 180.71 | 3,581,483 | -0.17(-0.10%) |
May 10, 2017 | 180.64 | 181.17 | 180.38 | 180.89 | 1,614,645 | -0.12(-0.07%) |
May 09, 2017 | 181.46 | 181.61 | 180.66 | 181.01 | 1,817,717 | -0.26(-0.14%) |
May 08, 2017 | 181.08 | 181.35 | 180.93 | 181.27 | 2,676,367 | +0.13(+0.07%) |
May 05, 2017 | 180.53 | 181.15 | 180.26 | 181.14 | 1,938,371 | +0.50(+0.28%) |
May 04, 2017 | 181.03 | 181.03 | 179.78 | 180.64 | 3,057,456 | -0.03(-0.01%) |
May 03, 2017 | 180.88 | 180.01 | 180.66 | 2,117,147 | +0.08(+0.04%) | |
May 02, 2017 | 180.56 | 180.73 | 180.26 | 180.58 | 1,574,535 | +0.18(+0.10%) |
May 01, 2017 | 180.90 | 180.90 | 180.21 | 180.40 | 2,184,140 | -0.14(-0.08%) |
Apr 28, 2017 | 181.02 | 181.02 | 180.45 | 180.54 | 2,239,734 | -0.41(-0.23%) |
Apr 27, 2017 | 181.10 | 181.14 | 180.52 | 180.96 | 2,259,576 | +0.08(+0.04%) |
Apr 26, 2017 | 181.17 | 181.71 | 180.85 | 180.88 | 3,316,421 | -0.18(-0.10%) |
Apr 25, 2017 | 180.43 | 181.32 | 180.33 | 181.06 | 4,033,269 | +1.99(+1.11%) |
Apr 24, 2017 | 179.03 | 179.29 | 178.77 | 179.07 | 3,728,868 | +1.84(+1.04%) |
Apr 21, 2017 | 177.46 | 177.65 | 176.82 | 177.23 | 3,514,567 | -0.23(-0.13%) |
Apr 20, 2017 | 176.30 | 177.91 | 176.15 | 177.47 | 4,490,016 | +1.60(+0.91%) |
Apr 19, 2017 | 177.09 | 177.12 | 175.69 | 175.87 | 4,179,790 | -1.06(-0.60%) |
Apr 18, 2017 | 177.17 | 177.56 | 176.36 | 176.93 | 2,893,717 | -0.94(-0.53%) |
Apr 17, 2017 | 176.80 | 177.95 | 176.74 | 177.87 | 2,619,923 | +1.55(+0.88%) |
Apr 13, 2017 | 177.16 | 177.67 | 176.31 | 176.32 | 4,178,764 | -1.12(-0.63%) |
Apr 12, 2017 | 177.98 | 177.98 | 177.16 | 177.44 | 2,516,673 | -0.57(-0.32%) |
Apr 11, 2017 | 177.91 | 178.09 | 176.81 | 178.01 | 4,070,124 | -0.05(-0.03%) |
Apr 10, 2017 | 178.15 | 178.86 | 177.68 | 178.06 | 2,776,117 | +0.01(+0.00%) |
Apr 07, 2017 | 177.89 | 178.65 | 177.63 | 178.05 | 3,024,385 | -0.06(-0.03%) |
Apr 06, 2017 | 178.11 | 178.84 | 177.66 | 178.11 | 3,693,685 | +0.16(+0.09%) |
Apr 05, 2017 | 179.10 | 180.01 | 177.86 | 177.95 | 4,764,308 | -0.34(-0.19%) |
Apr 04, 2017 | 177.74 | 178.39 | 177.56 | 178.28 | 2,960,722 | +0.34(+0.19%) |
Apr 03, 2017 | 178.17 | 178.27 | 176.76 | 177.94 | 5,141,305 | -0.08(-0.04%) |
Mar 31, 2017 | 178.34 | 178.53 | 177.98 | 178.02 | 4,844,530 | -0.53(-0.30%) |
Mar 30, 2017 | 177.98 | 178.81 | 177.85 | 178.55 | 3,302,524 | +0.56(+0.32%) |
Mar 29, 2017 | 178.18 | 178.21 | 177.68 | 177.99 | 2,692,997 | -0.38(-0.21%) |
Mar 28, 2017 | 176.93 | 178.65 | 176.78 | 178.37 | 4,100,354 | +1.31(+0.74%) |
Mar 27, 2017 | 176.15 | 177.30 | 175.84 | 177.06 | 5,284,664 | -0.45(-0.25%) |
Mar 24, 2017 | 178.22 | 178.50 | 176.86 | 177.51 | 4,697,482 | -0.48(-0.27%) |
Mar 23, 2017 | 177.75 | 178.85 | 177.65 | 177.99 | 4,450,141 | -0.09(-0.05%) |
Mar 22, 2017 | 177.69 | 178.22 | 177.29 | 178.08 | 4,518,002 | +0.05(+0.03%) |
Mar 21, 2017 | 180.60 | 180.68 | 177.94 | 178.03 | 7,176,847 | -2.12(-1.18%) |
Mar 20, 2017 | 180.18 | 180.54 | 179.93 | 180.15 | 3,834,387 | -0.04(-0.02%) |
Mar 17, 2017 | 180.77 | 180.77 | 180.17 | 180.19 | 3,330,370 | -0.15(-0.08%) |
Mar 16, 2017 | 180.97 | 180.97 | 180.00 | 180.34 | 3,505,439 | -0.12(-0.07%) |
Mar 15, 2017 | 179.81 | 180.74 | 179.71 | 180.46 | 6,662,705 | +0.90(+0.50%) |
Mar 14, 2017 | 179.59 | 179.86 | 179.08 | 179.56 | 5,148,278 | -0.34(-0.19%) |
Mar 13, 2017 | 180.07 | 180.25 | 179.60 | 179.91 | 2,626,594 | -0.18(-0.10%) |
Mar 10, 2017 | 180.56 | 180.56 | 179.41 | 180.09 | 3,488,716 | +0.41(+0.23%) |
Mar 09, 2017 | 179.74 | 180.04 | 178.99 | 179.68 | 5,141,774 | +0.05(+0.03%) |
Mar 08, 2017 | 180.46 | 180.49 | 179.47 | 179.62 | 3,682,592 | -0.48(-0.27%) |
Mar 07, 2017 | 180.14 | 180.53 | 179.94 | 180.11 | 3,177,751 | -0.27(-0.15%) |
Mar 06, 2017 | 180.19 | 180.62 | 179.98 | 180.37 | 2,930,203 | -0.37(-0.20%) |
Mar 03, 2017 | 180.87 | 181.10 | 180.31 | 180.74 | 3,006,781 | +0.02(+0.01%) |
Mar 02, 2017 | 181.85 | 181.85 | 180.68 | 180.73 | 3,873,983 | -0.97(-0.54%) |
Mar 01, 2017 | 180.75 | 182.19 | 180.72 | 181.70 | 9,111,224 | +2.62(+1.46%) |
Feb 28, 2017 | 179.19 | 179.37 | 178.82 | 179.08 | 3,274,201 | -0.27(-0.15%) |
Feb 27, 2017 | 178.87 | 179.42 | 178.76 | 179.35 | 3,987,670 | +0.31(+0.17%) |
Feb 24, 2017 | 178.31 | 179.06 | 178.30 | 179.04 | 4,301,579 | +0.09(+0.05%) |
Feb 23, 2017 | 179.15 | 179.23 | 178.42 | 178.94 | 3,683,771 | +0.32(+0.18%) |
Feb 22, 2017 | 178.01 | 178.69 | 177.93 | 178.63 | 2,616,345 | +0.33(+0.18%) |
Feb 21, 2017 | 177.86 | 178.50 | 177.74 | 178.30 | 3,573,082 | +1.03(+0.58%) |
Feb 17, 2017 | 177.27 | 177.27 | 177.27 | 0 | -0.03(-0.02%) | |
Feb 16, 2017 | 177.37 | 177.51 | 176.77 | 177.31 | 5,344,382 | +0.09(+0.05%) |
Feb 15, 2017 | 176.37 | 177.32 | 176.29 | 177.22 | 4,245,669 | +1.04(+0.59%) |
Feb 14, 2017 | 175.23 | 176.19 | 175.13 | 176.18 | 4,176,365 | +0.83(+0.48%) |
Feb 13, 2017 | 174.59 | 175.58 | 174.59 | 175.35 | 3,061,276 | +1.25(+0.72%) |
Feb 10, 2017 | 173.72 | 174.32 | 173.52 | 174.10 | 3,354,187 | +0.88(+0.51%) |
Feb 09, 2017 | 172.45 | 173.55 | 172.41 | 173.22 | 4,053,951 | +1.04(+0.60%) |
Feb 08, 2017 | 172.17 | 172.34 | 171.87 | 172.18 | 2,665,323 | -0.06(-0.04%) |
Feb 07, 2017 | 172.51 | 172.86 | 172.11 | 172.24 | 3,032,464 | +0.26(+0.15%) |
Feb 06, 2017 | 171.77 | 172.34 | 171.56 | 171.98 | 3,226,659 | -0.09(-0.05%) |
Feb 03, 2017 | 171.38 | 172.23 | 171.26 | 172.07 | 5,656,500 | +1.52(+0.89%) |
Feb 02, 2017 | 170.16 | 170.86 | 170.04 | 170.55 | 3,073,795 | -0.02(-0.01%) |
Feb 01, 2017 | 171.00 | 171.23 | 170.20 | 170.57 | 4,267,365 | +0.23(+0.14%) |
Jan 31, 2017 | 170.64 | 170.79 | 169.65 | 170.34 | 5,388,938 | -0.88(-0.51%) |
Jan 30, 2017 | 171.60 | 171.66 | 170.44 | 171.21 | 5,493,348 | -1.07(-0.62%) |
Jan 27, 2017 | 172.34 | 172.49 | 172.13 | 172.28 | 4,164,940 | -0.08(-0.05%) |
Jan 26, 2017 | 172.26 | 172.58 | 172.10 | 172.36 | 4,651,247 | +0.26(+0.15%) |
Jan 25, 2017 | 171.75 | 172.22 | 171.53 | 172.10 | 5,680,712 | +1.36(+0.79%) |
Jan 24, 2017 | 169.85 | 171.07 | 169.70 | 170.75 | 6,061,259 | +0.91(+0.54%) |
Jan 23, 2017 | 169.91 | 170.12 | 169.20 | 169.84 | 3,780,660 | -0.16(-0.09%) |
Jan 20, 2017 | 169.62 | 170.20 | 169.43 | 169.99 | 8,150,497 | +0.75(+0.44%) |
Jan 19, 2017 | 169.88 | 170.00 | 168.74 | 169.24 | 3,552,965 | -0.58(-0.34%) |
Jan 18, 2017 | 169.93 | 170.06 | 169.26 | 169.82 | 5,402,758 | -0.12(-0.07%) |
Jan 17, 2017 | 170.09 | 170.42 | 169.50 | 169.94 | 3,880,780 | -0.52(-0.31%) |
Jan 13, 2017 | 170.46 | 170.46 | 170.46 | 0 | -0.04(-0.03%) | |
Jan 12, 2017 | 170.62 | 170.64 | 169.46 | 170.50 | 4,505,225 | -0.50(-0.29%) |
Jan 11, 2017 | 170.40 | 171.21 | 169.99 | 171.00 | 6,071,465 | +0.80(+0.47%) |
Jan 10, 2017 | 170.48 | 171.06 | 170.04 | 170.20 | 3,522,319 | -0.31(-0.18%) |
Jan 09, 2017 | 170.79 | 170.95 | 170.50 | 170.51 | 2,683,146 | -0.64(-0.38%) |
Jan 06, 2017 | 170.49 | 171.43 | 170.01 | 171.16 | 5,038,697 | +0.65(+0.38%) |
Jan 05, 2017 | 170.68 | 170.94 | 169.77 | 170.50 | 4,807,262 | -0.34(-0.20%) |
Jan 04, 2017 | 170.51 | 171.03 | 170.37 | 170.85 | 5,620,714 | +0.63(+0.37%) |
Jan 03, 2017 | 170.64 | 170.80 | 169.41 | 170.22 | 7,773,819 | +0.78(+0.46%) |
Dec 30, 2016 | 169.44 | 169.44 | 169.44 | 0 | -0.41(-0.24%) | |
Dec 29, 2016 | 169.85 | 170.31 | 169.54 | 169.85 | 3,518,717 | -0.08(-0.05%) |
Dec 28, 2016 | 171.16 | 171.20 | 169.86 | 169.93 | 4,450,048 | -0.97(-0.57%) |
Dec 27, 2016 | 170.85 | 171.18 | 170.83 | 170.90 | 2,728,417 | +0.14(+0.08%) |
Dec 23, 2016 | 170.76 | 170.76 | 170.76 | 0 | +0.07(+0.04%) | |
Dec 22, 2016 | 170.80 | 170.86 | 170.36 | 170.69 | 2,623,265 | -0.16(-0.10%) |
Dec 21, 2016 | 171.09 | 171.24 | 170.84 | 170.85 | 2,939,837 | -0.22(-0.13%) |
Dec 20, 2016 | 170.85 | 171.24 | 170.77 | 171.08 | 3,568,155 | +0.70(+0.41%) |
Dec 19, 2016 | 170.12 | 170.63 | 170.04 | 170.37 | 3,181,515 | +0.35(+0.21%) |
Dec 16, 2016 | 170.46 | 170.69 | 169.81 | 170.02 | 5,207,866 | -0.03(-0.02%) |
Dec 15, 2016 | 169.95 | 170.93 | 169.78 | 170.06 | 7,043,934 | +0.44(+0.26%) |
Dec 14, 2016 | 170.32 | 171.06 | 169.16 | 169.61 | 8,708,674 | -0.93(-0.55%) |
Dec 13, 2016 | 170.31 | 170.96 | 170.04 | 170.54 | 6,256,189 | +0.98(+0.58%) |
Dec 12, 2016 | 169.35 | 169.82 | 169.22 | 169.56 | 4,428,111 | +0.33(+0.20%) |
Dec 09, 2016 | 168.16 | 169.25 | 168.09 | 169.22 | 5,131,067 | +1.21(+0.72%) |
Dec 08, 2016 | 167.63 | 168.46 | 167.27 | 168.02 | 8,212,916 | +0.69(+0.41%) |
Dec 07, 2016 | 164.76 | 167.51 | 164.71 | 167.33 | 8,442,755 | +2.56(+1.55%) |
Dec 06, 2016 | 164.49 | 164.84 | 164.24 | 164.77 | 3,116,930 | +0.23(+0.14%) |
Dec 05, 2016 | 164.76 | 165.02 | 164.26 | 164.54 | 3,416,218 | +0.41(+0.25%) |
Dec 02, 2016 | 164.28 | 164.34 | 163.87 | 164.13 | 3,240,115 | -0.14(-0.08%) |
Dec 01, 2016 | 164.22 | 164.49 | 163.99 | 164.27 | 9,722,262 | +0.43(+0.26%) |
Nov 30, 2016 | 164.33 | 164.57 | 163.79 | 163.84 | 5,575,216 | +0.18(+0.11%) |
Nov 29, 2016 | 163.35 | 163.86 | 163.22 | 163.66 | 2,644,720 | +0.35(+0.21%) |
Nov 28, 2016 | 163.44 | 163.68 | 163.09 | 163.31 | 3,686,959 | -0.44(-0.27%) |
Nov 25, 2016 | 163.57 | 163.79 | 163.48 | 163.75 | 1,807,345 | +0.61(+0.37%) |
Nov 23, 2016 | 163.15 | 163.15 | 163.15 | 0 | +0.49(+0.30%) | |
Nov 22, 2016 | 162.57 | 162.86 | 162.14 | 162.66 | 3,218,749 | +0.58(+0.36%) |
Nov 21, 2016 | 161.68 | 162.14 | 161.44 | 162.08 | 3,498,918 | +0.75(+0.47%) |
Nov 18, 2016 | 161.70 | 161.75 | 161.20 | 161.32 | 5,092,436 | -0.26(-0.16%) |
Nov 17, 2016 | 161.41 | 161.61 | 161.11 | 161.59 | 4,932,099 | +0.27(+0.17%) |
Nov 16, 2016 | 161.15 | 161.48 | 160.93 | 161.31 | 4,050,433 | -0.31(-0.19%) |
Nov 15, 2016 | 161.13 | 161.63 | 160.60 | 161.62 | 4,391,916 | +0.49(+0.30%) |
Nov 14, 2016 | 161.43 | 161.66 | 160.65 | 161.13 | 5,618,326 | +0.26(+0.16%) |
Nov 11, 2016 | 160.43 | 161.01 | 159.97 | 160.88 | 5,861,971 | +0.29(+0.18%) |
Nov 10, 2016 | 159.48 | 161.18 | 159.07 | 160.59 | 10,237,886 | +1.85(+1.17%) |
Nov 09, 2016 | 155.30 | 159.24 | 155.14 | 158.74 | 9,784,194 | +2.20(+1.41%) |
Nov 08, 2016 | 155.53 | 157.10 | 155.37 | 156.53 | 4,021,392 | +0.87(+0.56%) |
Nov 07, 2016 | 154.65 | 155.74 | 154.54 | 155.66 | 3,977,875 | +3.12(+2.04%) |
Nov 04, 2016 | 152.89 | 153.37 | 152.49 | 152.55 | 5,081,420 | -0.34(-0.22%) |
Nov 03, 2016 | 153.39 | 153.55 | 152.66 | 152.89 | 2,304,223 | -0.20(-0.13%) |
Nov 02, 2016 | 153.36 | 153.83 | 152.84 | 153.09 | 4,152,525 | -0.66(-0.43%) |
Nov 01, 2016 | 154.95 | 154.95 | 152.91 | 153.75 | 4,243,447 | -0.90(-0.58%) |
Oct 31, 2016 | 155.00 | 155.10 | 154.54 | 154.65 | 1,657,820 | -0.16(-0.10%) |
Oct 28, 2016 | 155.20 | 155.63 | 154.22 | 154.81 | 4,365,715 | -0.15(-0.09%) |
Oct 27, 2016 | 155.61 | 155.65 | 154.70 | 154.95 | 2,365,868 | -0.20(-0.13%) |
Oct 26, 2016 | 154.16 | 155.46 | 153.95 | 155.16 | 6,296,693 | +0.25(+0.16%) |
Oct 25, 2016 | 155.20 | 155.50 | 154.72 | 154.91 | 3,925,777 | -0.41(-0.26%) |
Oct 24, 2016 | 155.66 | 155.78 | 155.06 | 155.32 | 2,230,802 | +0.63(+0.41%) |
Oct 21, 2016 | 154.16 | 154.89 | 153.86 | 154.69 | 6,569,312 | -0.12(-0.08%) |
Oct 20, 2016 | 154.96 | 155.59 | 154.54 | 154.81 | 2,767,086 | -0.39(-0.25%) |
Oct 19, 2016 | 155.07 | 155.55 | 154.84 | 155.20 | 1,762,878 | +0.54(+0.35%) |
Oct 18, 2016 | 155.15 | 155.29 | 154.45 | 154.66 | 2,017,845 | +0.55(+0.36%) |
Oct 17, 2016 | 154.49 | 154.78 | 153.88 | 154.11 | 2,111,775 | -0.49(-0.31%) |
Oct 14, 2016 | 155.20 | 155.59 | 154.53 | 154.60 | 3,164,018 | +0.38(+0.25%) |
Oct 13, 2016 | 153.61 | 154.54 | 153.01 | 154.21 | 4,057,243 | -0.45(-0.29%) |
Oct 12, 2016 | 154.35 | 155.03 | 154.06 | 154.66 | 2,248,113 | +0.14(+0.09%) |
Oct 11, 2016 | 155.94 | 155.96 | 153.88 | 154.52 | 4,631,801 | -1.64(-1.05%) |
Oct 10, 2016 | 155.39 | 156.78 | 156.09 | 156.16 | 2,203,477 | +0.77(+0.49%) |
Oct 07, 2016 | 155.88 | 156.05 | 154.62 | 155.39 | 2,964,192 | -0.26(-0.16%) |
Oct 06, 2016 | 155.49 | 155.83 | 154.75 | 155.65 | 2,774,938 | -0.12(-0.08%) |
Oct 05, 2016 | 155.34 | 156.07 | 155.29 | 155.76 | 2,131,382 | +1.01(+0.65%) |
Oct 04, 2016 | 155.73 | 156.00 | 154.29 | 154.76 | 3,295,968 | -0.72(-0.46%) |