Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 187.10 | 187.30 | 186.58 | 186.69 | 4,881,312 | -0.05(-0.03%) |
Oct 28, 2016 | 187.25 | 187.96 | 186.02 | 186.74 | 4,441,918 | -0.55(-0.29%) |
Oct 27, 2016 | 188.54 | 188.56 | 187.22 | 187.29 | 3,299,090 | -0.52(-0.27%) |
Oct 26, 2016 | 187.33 | 188.39 | 187.10 | 187.81 | 2,863,141 | -0.39(-0.21%) |
Oct 25, 2016 | 188.62 | 188.88 | 188.02 | 188.20 | 2,505,909 | -0.60(-0.32%) |
Oct 24, 2016 | 188.91 | 189.17 | 188.45 | 188.80 | 2,607,171 | +0.83(+0.44%) |
Oct 21, 2016 | 187.12 | 188.09 | 186.95 | 187.97 | 2,549,521 | +0.09(+0.05%) |
Oct 20, 2016 | 187.92 | 188.49 | 187.25 | 187.88 | 2,884,036 | -0.32(-0.17%) |
Oct 19, 2016 | 188.01 | 188.57 | 187.68 | 188.21 | 3,111,354 | +0.46(+0.25%) |
Oct 18, 2016 | 188.23 | 188.27 | 187.39 | 187.75 | 1,834,506 | +1.15(+0.62%) |
Oct 17, 2016 | 187.21 | 187.48 | 186.43 | 186.59 | 3,357,072 | -0.62(-0.33%) |
Oct 14, 2016 | 188.17 | 188.63 | 187.18 | 187.21 | 4,250,489 | +0.02(+0.01%) |
Oct 13, 2016 | 186.39 | 187.67 | 185.57 | 187.19 | 5,111,571 | -0.58(-0.31%) |
Oct 12, 2016 | 187.68 | 188.30 | 187.16 | 187.77 | 2,764,461 | +0.23(+0.13%) |
Oct 11, 2016 | 189.47 | 189.54 | 186.78 | 187.54 | 4,561,997 | -2.34(-1.23%) |
Oct 10, 2016 | 188.93 | 190.39 | 189.77 | 189.88 | 3,024,608 | +0.95(+0.50%) |
Oct 07, 2016 | 189.87 | 190.09 | 188.18 | 188.93 | 8,836,425 | -0.74(-0.39%) |
Oct 06, 2016 | 189.22 | 189.81 | 188.67 | 189.67 | 2,789,696 | +0.18(+0.10%) |
Oct 05, 2016 | 189.24 | 189.89 | 189.20 | 189.48 | 3,274,316 | +0.83(+0.44%) |
Oct 04, 2016 | 189.72 | 189.93 | 188.03 | 188.65 | 3,797,820 | -0.83(-0.44%) |
Oct 03, 2016 | 189.61 | 189.82 | 188.93 | 189.48 | 5,441,407 | -0.58(-0.31%) |
Sep 30, 2016 | 189.47 | 190.76 | 189.23 | 190.07 | 4,524,063 | +1.41(+0.75%) |
Sep 29, 2016 | 190.14 | 190.54 | 188.08 | 188.65 | 4,468,834 | -1.71(-0.90%) |
Sep 28, 2016 | 189.64 | 190.48 | 188.66 | 190.37 | 2,449,344 | +1.00(+0.53%) |
Sep 27, 2016 | 188.06 | 189.49 | 187.69 | 189.37 | 3,721,682 | +1.14(+0.61%) |
Sep 26, 2016 | 188.93 | 189.11 | 188.04 | 188.23 | 3,460,155 | -1.57(-0.83%) |
Sep 23, 2016 | 190.41 | 190.54 | 189.69 | 189.80 | 2,857,635 | -1.00(-0.52%) |
Sep 22, 2016 | 190.67 | 191.13 | 190.41 | 190.79 | 5,010,564 | +1.16(+0.61%) |
Sep 21, 2016 | 188.23 | 189.80 | 187.54 | 189.63 | 4,729,808 | +2.09(+1.12%) |
Sep 20, 2016 | 188.37 | 188.54 | 187.48 | 187.54 | 2,307,476 | +0.02(+0.01%) |
Sep 19, 2016 | 188.18 | 188.81 | 187.18 | 187.52 | 2,403,604 | +0.09(+0.05%) |
Sep 16, 2016 | 187.56 | 187.75 | 186.77 | 187.42 | 5,826,665 | -0.78(-0.42%) |
Sep 15, 2016 | 186.14 | 188.60 | 185.98 | 188.21 | 3,930,298 | +1.89(+1.01%) |
Sep 14, 2016 | 186.47 | 187.69 | 185.76 | 186.32 | 4,859,857 | -0.10(-0.06%) |
Sep 13, 2016 | 187.80 | 188.07 | 185.80 | 186.42 | 7,495,609 | -2.75(-1.45%) |
Sep 12, 2016 | 185.66 | 189.54 | 185.62 | 189.17 | 5,880,594 | +2.69(+1.44%) |
Sep 09, 2016 | 189.73 | 189.74 | 186.43 | 186.48 | 8,438,548 | -4.58(-2.40%) |
Sep 08, 2016 | 191.13 | 191.42 | 190.73 | 191.06 | 3,495,257 | -0.45(-0.24%) |
Sep 07, 2016 | 191.33 | 191.65 | 190.87 | 191.52 | 4,220,012 | -0.03(-0.02%) |
Sep 06, 2016 | 191.19 | 191.55 | 190.47 | 191.55 | 3,865,573 | +0.64(+0.34%) |
Sep 02, 2016 | 190.97 | 190.91 | 190.91 | 190.91 | 2,647,525 | +0.83(+0.44%) |
Sep 01, 2016 | 190.05 | 190.35 | 188.87 | 190.07 | 3,738,011 | +0.02(+0.01%) |
Aug 31, 2016 | 190.27 | 190.37 | 189.26 | 190.06 | 2,912,623 | -0.53(-0.28%) |
Aug 30, 2016 | 190.84 | 191.08 | 190.02 | 190.59 | 1,780,986 | -0.30(-0.15%) |
Aug 29, 2016 | 190.11 | 191.15 | 190.05 | 190.88 | 1,813,842 | +0.90(+0.48%) |
Aug 26, 2016 | 190.50 | 191.57 | 189.06 | 189.98 | 4,958,967 | -0.34(-0.18%) |
Aug 25, 2016 | 190.06 | 190.75 | 189.91 | 190.32 | 5,626,194 | -0.19(-0.10%) |
Aug 24, 2016 | 191.28 | 191.37 | 190.05 | 190.51 | 1,756,589 | -0.90(-0.47%) |
Aug 23, 2016 | 191.67 | 192.00 | 191.37 | 191.41 | 1,953,494 | +0.40(+0.21%) |
Aug 22, 2016 | 190.84 | 191.28 | 190.44 | 191.01 | 1,310,111 | -0.06(-0.03%) |
Aug 19, 2016 | 190.87 | 191.24 | 190.36 | 191.07 | 1,907,260 | -0.30(-0.15%) |
Aug 18, 2016 | 190.88 | 191.37 | 190.78 | 191.37 | 2,172,473 | +0.44(+0.23%) |
Aug 17, 2016 | 190.59 | 191.05 | 189.74 | 190.93 | 3,339,963 | +0.35(+0.18%) |
Aug 16, 2016 | 191.11 | 191.17 | 190.56 | 190.58 | 3,437,523 | -0.97(-0.51%) |
Aug 15, 2016 | 191.36 | 191.89 | 191.36 | 191.55 | 1,539,136 | +0.57(+0.30%) |
Aug 12, 2016 | 190.85 | 191.20 | 190.59 | 190.98 | 1,798,524 | -0.16(-0.08%) |
Aug 11, 2016 | 190.83 | 191.40 | 190.54 | 191.13 | 2,061,288 | +0.88(+0.46%) |
Aug 10, 2016 | 190.88 | 190.94 | 189.90 | 190.26 | 3,192,660 | -0.47(-0.25%) |
Aug 09, 2016 | 190.73 | 191.24 | 190.41 | 190.73 | 1,916,533 | +0.12(+0.06%) |
Aug 08, 2016 | 190.93 | 191.04 | 190.36 | 190.60 | 1,812,710 | -0.10(-0.05%) |
Aug 05, 2016 | 189.94 | 190.78 | 189.78 | 190.71 | 3,852,317 | +1.50(+0.79%) |
Aug 04, 2016 | 189.11 | 189.51 | 188.68 | 189.21 | 2,459,864 | +0.17(+0.09%) |
Aug 03, 2016 | 188.39 | 189.04 | 188.09 | 189.03 | 2,816,691 | +0.56(+0.30%) |
Aug 02, 2016 | 189.41 | 189.55 | 187.59 | 188.47 | 5,562,440 | -1.12(-0.59%) |
Aug 01, 2016 | 189.90 | 190.27 | 189.19 | 189.60 | 4,249,458 | -0.22(-0.11%) |
Jul 29, 2016 | 189.25 | 190.18 | 188.95 | 189.81 | 3,558,955 | +0.29(+0.15%) |
Jul 28, 2016 | 189.07 | 189.81 | 188.62 | 189.53 | 2,121,888 | +0.23(+0.12%) |
Jul 27, 2016 | 189.86 | 189.94 | 188.52 | 189.30 | 5,455,410 | -0.19(-0.10%) |
Jul 26, 2016 | 189.34 | 189.86 | 188.62 | 189.49 | 3,555,992 | +0.08(+0.04%) |
Jul 25, 2016 | 189.70 | 189.76 | 188.81 | 189.41 | 1,958,902 | -0.49(-0.26%) |
Jul 22, 2016 | 189.19 | 189.98 | 188.93 | 189.90 | 5,446,090 | +0.83(+0.44%) |
Jul 21, 2016 | 189.66 | 189.90 | 188.61 | 189.07 | 2,060,729 | -0.69(-0.36%) |
Jul 20, 2016 | 189.48 | 190.01 | 189.03 | 189.76 | 2,113,438 | +0.80(+0.42%) |
Jul 19, 2016 | 188.78 | 189.02 | 188.52 | 188.96 | 2,169,241 | -0.21(-0.11%) |
Jul 18, 2016 | 188.77 | 189.37 | 188.53 | 189.17 | 4,731,564 | +0.52(+0.28%) |
Jul 15, 2016 | 189.51 | 189.53 | 188.22 | 188.65 | 4,241,720 | -0.28(-0.15%) |
Jul 14, 2016 | 189.17 | 189.41 | 188.53 | 188.93 | 6,139,336 | +1.03(+0.55%) |
Jul 13, 2016 | 188.34 | 188.36 | 187.40 | 187.89 | 4,424,137 | -0.02(-0.01%) |
Jul 12, 2016 | 187.55 | 188.21 | 187.31 | 187.91 | 5,423,903 | +1.31(+0.70%) |
Jul 11, 2016 | 186.38 | 187.13 | 186.17 | 186.60 | 3,782,753 | +0.70(+0.38%) |
Jul 08, 2016 | 184.49 | 186.15 | 183.11 | 185.89 | 3,691,132 | +2.78(+1.52%) |
Jul 07, 2016 | 183.47 | 184.14 | 182.40 | 183.11 | 4,010,442 | -0.16(-0.09%) |
Jul 06, 2016 | 181.69 | 183.40 | 181.02 | 183.27 | 7,216,204 | +1.04(+0.57%) |
Jul 05, 2016 | 182.66 | 182.77 | 181.58 | 182.22 | 7,147,966 | -1.30(-0.71%) |
Jul 01, 2016 | 183.02 | 183.52 | 183.52 | 183.52 | 5,457,380 | +0.55(+0.30%) |
Jun 30, 2016 | 181.16 | 183.16 | 180.57 | 182.97 | 6,932,141 | +2.35(+1.30%) |
Jun 29, 2016 | 179.07 | 180.89 | 178.97 | 180.62 | 8,329,269 | +2.97(+1.67%) |
Jun 28, 2016 | 176.14 | 177.65 | 175.81 | 177.65 | 8,144,903 | +3.26(+1.87%) |
Jun 27, 2016 | 176.24 | 176.25 | 173.66 | 174.39 | 9,262,484 | -3.35(-1.89%) |
Jun 24, 2016 | 178.04 | 180.85 | 177.22 | 177.75 | 17,495,400 | -6.53(-3.54%) |
Jun 23, 2016 | 183.40 | 184.29 | 182.94 | 184.28 | 3,116,200 | +2.37(+1.30%) |
Jun 22, 2016 | 182.38 | 183.14 | 181.76 | 181.90 | 3,586,283 | -0.30(-0.17%) |
Jun 21, 2016 | 182.08 | 182.60 | 181.63 | 182.21 | 3,113,332 | +0.50(+0.28%) |
Jun 20, 2016 | 182.53 | 183.22 | 181.59 | 181.71 | 5,080,872 | +1.19(+0.66%) |
Jun 17, 2016 | 181.08 | 181.13 | 179.85 | 180.51 | 4,223,222 | -0.68(-0.38%) |
Jun 16, 2016 | 179.78 | 181.38 | 178.77 | 181.19 | 4,334,137 | +0.59(+0.33%) |
Jun 15, 2016 | 181.35 | 182.05 | 180.46 | 180.61 | 4,454,184 | -0.32(-0.18%) |
Jun 14, 2016 | 180.91 | 181.52 | 179.94 | 180.93 | 5,506,590 | -0.33(-0.18%) |
Jun 13, 2016 | 182.09 | 182.95 | 181.19 | 181.25 | 4,229,554 | -1.44(-0.79%) |
Jun 10, 2016 | 183.04 | 183.38 | 182.14 | 182.70 | 3,762,024 | -1.74(-0.94%) |
Jun 09, 2016 | 183.94 | 184.57 | 183.68 | 184.44 | 2,490,056 | -0.22(-0.12%) |
Jun 08, 2016 | 184.21 | 184.82 | 184.10 | 184.66 | 1,878,547 | +0.59(+0.32%) |
Jun 07, 2016 | 183.97 | 184.66 | 183.94 | 184.07 | 2,994,463 | +0.22(+0.12%) |
Jun 06, 2016 | 183.25 | 184.16 | 183.07 | 183.85 | 3,441,334 | +1.01(+0.55%) |
Jun 03, 2016 | 182.83 | 183.23 | 181.65 | 182.84 | 3,846,722 | -0.61(-0.33%) |
Jun 02, 2016 | 182.46 | 183.45 | 181.96 | 183.45 | 4,214,087 | +0.60(+0.33%) |
Jun 01, 2016 | 181.89 | 183.04 | 181.66 | 182.86 | 3,322,297 | +0.35(+0.19%) |
May 31, 2016 | 183.11 | 183.23 | 181.90 | 182.51 | 4,148,955 | -0.28(-0.16%) |
May 27, 2016 | 182.20 | 182.79 | 182.79 | 182.79 | 2,877,365 | +0.75(+0.41%) |
May 26, 2016 | 182.16 | 182.37 | 181.71 | 182.04 | 2,338,241 | +0.07(+0.04%) |
May 25, 2016 | 181.45 | 182.41 | 181.42 | 181.97 | 2,836,020 | +1.22(+0.67%) |
May 24, 2016 | 179.29 | 181.08 | 179.25 | 180.75 | 3,021,392 | +2.32(+1.30%) |
May 23, 2016 | 178.69 | 178.99 | 178.25 | 178.44 | 2,448,664 | -0.24(-0.14%) |
May 20, 2016 | 178.20 | 179.21 | 178.12 | 178.68 | 3,073,269 | +1.08(+0.61%) |
May 19, 2016 | 177.41 | 177.85 | 176.31 | 177.60 | 4,438,520 | -0.63(-0.35%) |
May 18, 2016 | 177.76 | 179.38 | 177.08 | 178.23 | 4,918,899 | +0.02(+0.01%) |
May 17, 2016 | 179.53 | 179.83 | 177.59 | 178.21 | 5,014,686 | -1.58(-0.88%) |
May 16, 2016 | 178.21 | 180.29 | 178.17 | 179.79 | 3,046,840 | +1.80(+1.01%) |
May 13, 2016 | 179.29 | 179.86 | 177.73 | 177.99 | 5,617,404 | -1.66(-0.92%) |
May 12, 2016 | 180.25 | 180.42 | 178.59 | 179.66 | 3,870,356 | +0.09(+0.05%) |
May 11, 2016 | 180.79 | 181.15 | 179.57 | 179.57 | 3,602,245 | -1.69(-0.93%) |
May 10, 2016 | 179.76 | 181.27 | 179.70 | 181.25 | 3,340,069 | +2.17(+1.21%) |
May 09, 2016 | 178.75 | 179.45 | 178.58 | 179.08 | 3,263,031 | +0.17(+0.10%) |
May 06, 2016 | 177.46 | 178.91 | 177.29 | 178.91 | 2,755,632 | +0.69(+0.39%) |
May 05, 2016 | 178.72 | 179.08 | 177.79 | 178.22 | 2,512,764 | -0.05(-0.03%) |
May 04, 2016 | 178.25 | 178.98 | 177.76 | 178.27 | 2,854,088 | -1.02(-0.57%) |
May 03, 2016 | 179.55 | 179.82 | 178.52 | 179.29 | 3,936,960 | -1.58(-0.88%) |
May 02, 2016 | 179.95 | 181.03 | 179.49 | 180.87 | 4,021,210 | +1.40(+0.78%) |
Apr 29, 2016 | 179.78 | 180.10 | 178.30 | 179.47 | 5,042,648 | -0.97(-0.54%) |
Apr 28, 2016 | 181.28 | 182.41 | 179.97 | 180.44 | 5,103,922 | -1.57(-0.86%) |
Apr 27, 2016 | 181.25 | 182.45 | 180.93 | 182.02 | 3,256,552 | +0.34(+0.19%) |
Apr 26, 2016 | 181.78 | 182.19 | 181.19 | 181.68 | 2,578,347 | +0.30(+0.17%) |
Apr 25, 2016 | 181.12 | 181.40 | 180.47 | 181.38 | 3,199,153 | -0.32(-0.18%) |
Apr 22, 2016 | 181.36 | 181.97 | 180.81 | 181.70 | 3,798,823 | -0.03(-0.01%) |
Apr 21, 2016 | 182.72 | 182.82 | 181.44 | 181.72 | 3,431,840 | -0.91(-0.50%) |
Apr 20, 2016 | 182.56 | 183.40 | 182.09 | 182.63 | 2,842,182 | +0.14(+0.08%) |
Apr 19, 2016 | 182.37 | 182.78 | 181.69 | 182.49 | 3,931,327 | +0.55(+0.30%) |
Apr 18, 2016 | 180.11 | 181.97 | 180.00 | 181.94 | 4,015,749 | +1.31(+0.73%) |
Apr 15, 2016 | 180.91 | 180.95 | 180.35 | 180.62 | 3,269,517 | -0.28(-0.16%) |
Apr 14, 2016 | 180.93 | 181.38 | 180.53 | 180.91 | 2,902,281 | +0.02(+0.01%) |
Apr 13, 2016 | 179.98 | 180.94 | 179.86 | 180.89 | 3,694,070 | +1.80(+1.01%) |
Apr 12, 2016 | 177.58 | 179.35 | 177.13 | 179.09 | 2,835,870 | +1.75(+0.99%) |
Apr 11, 2016 | 178.47 | 179.17 | 177.30 | 177.34 | 3,172,038 | -0.50(-0.28%) |
Apr 08, 2016 | 178.54 | 178.97 | 177.28 | 177.85 | 2,811,750 | +0.53(+0.30%) |
Apr 07, 2016 | 178.40 | 178.72 | 176.59 | 177.32 | 8,311,926 | -2.17(-1.21%) |
Apr 06, 2016 | 177.64 | 179.54 | 177.36 | 179.49 | 3,348,845 | +1.92(+1.08%) |
Apr 05, 2016 | 177.99 | 178.44 | 177.28 | 177.57 | 3,540,535 | -1.76(-0.98%) |
Apr 04, 2016 | 179.87 | 180.05 | 179.03 | 179.33 | 3,527,272 | -0.59(-0.33%) |
Apr 01, 2016 | 177.70 | 180.11 | 177.39 | 179.91 | 4,771,133 | +1.14(+0.64%) |
Mar 31, 2016 | 179.04 | 179.46 | 178.54 | 178.77 | 5,321,124 | -0.42(-0.23%) |
Mar 30, 2016 | 178.44 | 179.86 | 178.77 | 179.19 | 3,191,377 | +0.75(+0.42%) |
Mar 29, 2016 | 176.31 | 178.44 | 175.99 | 178.44 | 4,530,080 | +1.69(+0.95%) |
Mar 28, 2016 | 177.06 | 177.24 | 176.26 | 176.75 | 2,632,247 | +0.11(+0.06%) |
Mar 24, 2016 | 175.66 | 176.64 | 176.64 | 176.64 | 3,835,292 | -0.10(-0.06%) |
Mar 23, 2016 | 177.46 | 177.66 | 176.52 | 176.74 | 3,445,938 | -1.15(-0.65%) |
Mar 22, 2016 | 177.18 | 178.45 | 177.01 | 177.89 | 5,350,306 | -0.10(-0.06%) |
Mar 21, 2016 | 177.46 | 178.20 | 177.21 | 178.00 | 5,537,796 | +0.26(+0.15%) |
Mar 18, 2016 | 177.57 | 178.06 | 177.21 | 177.74 | 7,290,918 | +0.65(+0.37%) |
Mar 17, 2016 | 175.83 | 177.53 | 175.41 | 177.08 | 5,985,463 | +1.11(+0.63%) |
Mar 16, 2016 | 174.35 | 176.30 | 174.31 | 175.97 | 4,079,822 | +1.12(+0.64%) |
Mar 15, 2016 | 174.18 | 174.91 | 173.91 | 174.85 | 4,896,803 | -0.29(-0.17%) |
Mar 14, 2016 | 174.88 | 175.64 | 174.54 | 175.15 | 5,322,637 | -0.24(-0.14%) |
Mar 11, 2016 | 174.08 | 175.42 | 173.98 | 175.39 | 3,109,583 | +2.86(+1.66%) |
Mar 10, 2016 | 172.94 | 173.90 | 170.76 | 172.53 | 3,909,511 | +0.09(+0.06%) |
Mar 09, 2016 | 172.42 | 172.77 | 171.61 | 172.44 | 3,764,399 | +0.89(+0.52%) |
Mar 08, 2016 | 172.40 | 172.91 | 171.44 | 171.55 | 3,848,400 | -1.98(-1.14%) |
Mar 07, 2016 | 172.44 | 173.91 | 172.33 | 173.53 | 4,496,025 | +0.17(+0.10%) |
Mar 04, 2016 | 173.01 | 174.15 | 172.17 | 173.36 | 4,027,867 | +0.60(+0.35%) |
Mar 03, 2016 | 171.90 | 172.80 | 171.34 | 172.75 | 3,587,329 | +0.61(+0.35%) |
Mar 02, 2016 | 170.98 | 172.16 | 170.60 | 172.14 | 5,146,475 | +0.76(+0.44%) |
Mar 01, 2016 | 168.66 | 171.40 | 168.19 | 171.39 | 5,958,986 | +4.03(+2.41%) |
Feb 29, 2016 | 168.76 | 169.71 | 167.28 | 167.36 | 5,839,220 | -1.41(-0.84%) |
Feb 26, 2016 | 170.00 | 170.09 | 168.55 | 168.77 | 5,105,181 | -0.30(-0.18%) |
Feb 25, 2016 | 167.53 | 169.12 | 166.77 | 169.07 | 3,168,635 | +1.96(+1.17%) |
Feb 24, 2016 | 164.85 | 167.35 | 163.71 | 167.11 | 3,444,828 | +0.76(+0.46%) |
Feb 23, 2016 | 167.80 | 168.02 | 166.20 | 166.35 | 3,167,799 | -2.05(-1.22%) |
Feb 22, 2016 | 167.65 | 168.58 | 167.60 | 168.40 | 2,924,284 | +2.40(+1.45%) |
Feb 19, 2016 | 165.31 | 166.18 | 164.70 | 166.00 | 2,930,753 | -0.10(-0.06%) |
Feb 18, 2016 | 167.09 | 167.14 | 165.79 | 166.10 | 4,310,735 | -0.67(-0.40%) |
Feb 17, 2016 | 165.30 | 167.16 | 165.17 | 166.78 | 4,522,705 | +2.72(+1.66%) |
Feb 16, 2016 | 163.27 | 164.11 | 162.24 | 164.06 | 3,997,913 | +2.69(+1.66%) |
Feb 12, 2016 | 159.90 | 161.37 | 161.37 | 161.37 | 3,804,080 | +3.20(+2.02%) |
Feb 11, 2016 | 157.61 | 159.14 | 156.61 | 158.17 | 6,787,952 | -2.00(-1.25%) |
Feb 10, 2016 | 161.16 | 162.83 | 160.07 | 160.17 | 4,456,585 | -0.08(-0.05%) |
Feb 09, 2016 | 158.50 | 161.65 | 158.41 | 160.24 | 6,486,163 | -0.06(-0.04%) |
Feb 08, 2016 | 160.62 | 160.90 | 158.08 | 160.31 | 9,411,074 | -2.19(-1.34%) |
Feb 05, 2016 | 165.17 | 165.22 | 161.88 | 162.49 | 6,463,471 | -3.17(-1.91%) |
Feb 04, 2016 | 164.95 | 166.65 | 164.28 | 165.66 | 5,231,746 | +0.36(+0.22%) |
Feb 03, 2016 | 165.54 | 165.82 | 161.80 | 165.29 | 8,480,236 | +0.88(+0.53%) |
Feb 02, 2016 | 166.01 | 166.01 | 163.89 | 164.42 | 8,257,540 | -3.02(-1.80%) |
Feb 01, 2016 | 166.47 | 168.24 | 165.88 | 167.44 | 7,213,600 | -0.02(-0.01%) |
Jan 29, 2016 | 164.29 | 167.51 | 164.19 | 167.46 | 9,074,144 | +3.88(+2.37%) |
Jan 28, 2016 | 164.25 | 164.43 | 161.83 | 163.57 | 6,224,076 | +0.89(+0.54%) |
Jan 27, 2016 | 164.00 | 165.63 | 161.74 | 162.69 | 6,575,194 | -1.76(-1.07%) |
Jan 26, 2016 | 162.93 | 164.72 | 162.57 | 164.45 | 5,398,912 | +2.20(+1.36%) |
Jan 25, 2016 | 164.22 | 164.41 | 162.05 | 162.25 | 4,739,213 | -2.51(-1.52%) |
Jan 22, 2016 | 164.09 | 164.92 | 163.32 | 164.76 | 5,079,002 | +3.33(+2.06%) |
Jan 21, 2016 | 160.99 | 163.30 | 159.68 | 161.43 | 10,232,129 | +0.83(+0.52%) |
Jan 20, 2016 | 159.98 | 162.11 | 156.51 | 160.60 | 11,827,191 | -1.88(-1.16%) |
Jan 19, 2016 | 164.17 | 164.35 | 161.00 | 162.48 | 8,851,775 | +0.09(+0.05%) |
Jan 15, 2016 | 161.45 | 162.40 | 162.40 | 162.40 | 10,266,170 | -3.49(-2.11%) |
Jan 14, 2016 | 163.89 | 167.09 | 162.25 | 165.89 | 8,030,682 | +2.59(+1.59%) |
Jan 13, 2016 | 168.08 | 168.48 | 162.88 | 163.30 | 8,139,520 | -4.07(-2.43%) |
Jan 12, 2016 | 167.65 | 168.21 | 165.27 | 167.37 | 6,327,626 | +1.28(+0.77%) |
Jan 11, 2016 | 166.88 | 167.18 | 164.15 | 166.09 | 8,700,366 | +0.17(+0.10%) |
Jan 08, 2016 | 168.76 | 169.34 | 165.65 | 165.91 | 10,348,533 | -1.86(-1.11%) |
Jan 07, 2016 | 168.90 | 170.71 | 167.41 | 167.77 | 8,768,334 | -4.11(-2.39%) |
Jan 06, 2016 | 171.53 | 172.96 | 170.87 | 171.89 | 6,388,266 | -2.28(-1.31%) |
Jan 05, 2016 | 174.07 | 174.56 | 172.97 | 174.17 | 6,115,771 | +0.36(+0.21%) |
Jan 04, 2016 | 173.35 | 173.81 | 171.73 | 173.80 | 8,646,230 | -2.47(-1.40%) |
Dec 31, 2015 | 177.43 | 176.27 | 176.27 | 176.27 | 7,241,478 | -1.81(-1.01%) |
Dec 30, 2015 | 179.08 | 179.15 | 177.92 | 178.08 | 6,056,009 | -1.33(-0.74%) |
Dec 29, 2015 | 178.59 | 179.66 | 178.54 | 179.41 | 5,451,433 | +2.03(+1.15%) |
Dec 28, 2015 | 177.16 | 177.47 | 176.35 | 177.38 | 4,316,823 | -0.42(-0.24%) |
Dec 24, 2015 | 177.93 | 177.80 | 177.80 | 177.80 | 2,622,887 | -0.36(-0.20%) |
Dec 23, 2015 | 177.00 | 178.18 | 176.88 | 178.16 | 6,200,864 | +2.21(+1.26%) |
Dec 22, 2015 | 175.25 | 176.27 | 174.29 | 175.95 | 5,351,528 | +1.62(+0.93%) |
Dec 21, 2015 | 174.22 | 174.56 | 173.02 | 174.33 | 4,334,360 | +1.49(+0.86%) |
Dec 18, 2015 | 175.33 | 175.42 | 172.95 | 172.84 | 8,248,794 | -3.30(-1.87%) |
Dec 17, 2015 | 179.14 | 179.22 | 176.07 | 176.14 | 7,682,788 | -2.64(-1.48%) |
Dec 16, 2015 | 177.46 | 179.13 | 176.01 | 178.78 | 6,609,405 | +2.55(+1.45%) |
Dec 15, 2015 | 175.96 | 177.14 | 175.81 | 176.24 | 5,539,073 | +1.72(+0.98%) |
Dec 14, 2015 | 173.70 | 174.51 | 171.89 | 174.52 | 9,517,321 | +1.10(+0.64%) |
Dec 11, 2015 | 174.87 | 175.39 | 173.19 | 173.42 | 9,463,685 | -3.52(-1.99%) |
Dec 10, 2015 | 176.60 | 178.28 | 176.33 | 176.94 | 7,248,588 | +0.44(+0.25%) |
Dec 09, 2015 | 177.25 | 179.37 | 175.53 | 176.49 | 6,706,203 | -1.40(-0.79%) |
Dec 08, 2015 | 177.50 | 178.81 | 176.88 | 177.90 | 8,265,969 | -1.17(-0.65%) |
Dec 07, 2015 | 179.84 | 179.88 | 178.10 | 179.07 | 6,873,541 | -1.11(-0.62%) |
Dec 04, 2015 | 177.14 | 180.49 | 177.01 | 180.18 | 7,827,348 | +3.45(+1.95%) |
Dec 03, 2015 | 179.52 | 179.78 | 176.00 | 176.72 | 6,921,234 | -2.55(-1.42%) |
Dec 02, 2015 | 181.07 | 181.37 | 178.99 | 179.27 | 4,500,690 | -1.87(-1.03%) |
Dec 01, 2015 | 180.04 | 181.23 | 179.76 | 181.14 | 4,902,319 | +1.76(+0.98%) |
Nov 30, 2015 | 180.35 | 180.42 | 179.28 | 179.38 | 6,182,345 | -0.72(-0.40%) |
Nov 27, 2015 | 180.01 | 180.34 | 179.54 | 180.10 | 1,242,995 | +0.15(+0.09%) |
Nov 25, 2015 | 180.12 | 179.95 | 179.95 | 179.95 | 2,207,718 | +0.01(+0.00%) |
Nov 24, 2015 | 178.60 | 180.36 | 178.31 | 179.94 | 3,769,640 | +0.26(+0.14%) |
Nov 23, 2015 | 179.90 | 180.49 | 179.25 | 179.68 | 2,725,050 | -0.34(-0.19%) |
Nov 20, 2015 | 180.06 | 180.62 | 179.54 | 180.02 | 5,866,271 | +0.81(+0.45%) |
Nov 19, 2015 | 179.31 | 179.70 | 178.98 | 179.21 | 3,941,620 | -0.17(-0.10%) |
Nov 18, 2015 | 177.10 | 179.57 | 177.07 | 179.38 | 5,500,705 | +2.84(+1.61%) |
Nov 17, 2015 | 177.05 | 177.96 | 176.11 | 176.54 | 9,439,129 | -0.23(-0.13%) |
Nov 16, 2015 | 173.86 | 176.78 | 173.78 | 176.78 | 5,514,881 | +2.69(+1.55%) |
Nov 13, 2015 | 175.61 | 175.92 | 174.00 | 174.08 | 8,033,559 | -1.97(-1.12%) |
Nov 12, 2015 | 177.48 | 177.97 | 176.05 | 176.05 | 5,029,833 | -2.51(-1.41%) |
Nov 11, 2015 | 179.56 | 179.59 | 178.50 | 178.56 | 2,391,968 | -0.69(-0.39%) |
Nov 10, 2015 | 178.37 | 179.31 | 178.09 | 179.25 | 4,153,397 | +0.44(+0.24%) |
Nov 09, 2015 | 179.90 | 180.02 | 177.90 | 178.82 | 4,151,826 | -1.73(-0.96%) |
Nov 06, 2015 | 180.29 | 180.78 | 179.20 | 180.55 | 3,723,631 | -0.07(-0.04%) |
Nov 05, 2015 | 180.90 | 181.37 | 179.73 | 180.62 | 3,190,212 | -0.22(-0.12%) |
Nov 04, 2015 | 181.64 | 181.79 | 180.30 | 180.84 | 3,925,789 | -0.47(-0.26%) |
Nov 03, 2015 | 180.47 | 181.95 | 180.27 | 181.31 | 3,601,198 | +0.45(+0.25%) |