Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 187.21 | 187.44 | 186.71 | 186.88 | 69,641,768 | +0.01(+0.00%) |
Oct 28, 2016 | 187.39 | 188.09 | 186.14 | 186.87 | 159,943,504 | -0.55(-0.30%) |
Oct 27, 2016 | 188.66 | 188.69 | 187.34 | 187.42 | 87,781,976 | -0.50(-0.27%) |
Oct 26, 2016 | 187.46 | 188.52 | 187.21 | 187.92 | 86,089,248 | -0.38(-0.20%) |
Oct 25, 2016 | 188.75 | 189.01 | 188.13 | 188.30 | 75,650,888 | -0.63(-0.34%) |
Oct 24, 2016 | 189.03 | 189.31 | 188.57 | 188.93 | 68,390,552 | +0.80(+0.43%) |
Oct 21, 2016 | 188.04 | 188.22 | 187.06 | 188.13 | 101,329,104 | +0.09(+0.05%) |
Oct 20, 2016 | 188.04 | 188.60 | 187.37 | 188.04 | 83,700,240 | -0.35(-0.19%) |
Oct 19, 2016 | 188.17 | 188.71 | 187.80 | 188.40 | 75,615,768 | +0.50(+0.27%) |
Oct 18, 2016 | 188.36 | 188.42 | 187.51 | 187.90 | 87,410,664 | +1.17(+0.63%) |
Oct 17, 2016 | 187.35 | 187.61 | 186.54 | 186.73 | 66,259,132 | -0.65(-0.35%) |
Oct 14, 2016 | 188.28 | 188.76 | 187.30 | 187.38 | 106,171,144 | +0.10(+0.05%) |
Oct 13, 2016 | 186.53 | 187.78 | 185.70 | 187.28 | 115,257,864 | -0.62(-0.33%) |
Oct 12, 2016 | 187.79 | 188.43 | 187.28 | 187.90 | 83,942,576 | +0.25(+0.13%) |
Oct 11, 2016 | 189.61 | 189.68 | 186.90 | 187.65 | 148,232,752 | -2.40(-1.26%) |
Oct 10, 2016 | 190.04 | 190.52 | 189.90 | 190.05 | 58,884,024 | +0.99(+0.52%) |
Oct 07, 2016 | 190.00 | 190.17 | 188.32 | 189.06 | 102,124,328 | -0.65(-0.34%) |
Oct 06, 2016 | 189.35 | 189.94 | 188.80 | 189.72 | 71,456,320 | +0.13(+0.07%) |
Oct 05, 2016 | 189.39 | 190.02 | 189.32 | 189.58 | 82,799,616 | +0.84(+0.44%) |
Oct 04, 2016 | 189.83 | 190.06 | 188.14 | 188.75 | 136,382,096 | -0.97(-0.51%) |
Oct 03, 2016 | 189.75 | 189.94 | 189.06 | 189.72 | 94,747,064 | -0.46(-0.24%) |
Sep 30, 2016 | 189.60 | 190.89 | 189.35 | 190.17 | 129,149,480 | +1.42(+0.75%) |
Sep 29, 2016 | 190.26 | 190.67 | 188.19 | 188.75 | 140,879,328 | -1.72(-0.90%) |
Sep 28, 2016 | 189.76 | 190.63 | 188.77 | 190.47 | 98,444,472 | +0.94(+0.50%) |
Sep 27, 2016 | 188.19 | 189.63 | 187.82 | 189.53 | 88,364,280 | +1.17(+0.62%) |
Sep 26, 2016 | 189.05 | 189.23 | 188.16 | 188.36 | 102,144,544 | -1.54(-0.81%) |
Sep 23, 2016 | 190.54 | 190.67 | 189.80 | 189.90 | 83,747,128 | -1.05(-0.55%) |
Sep 22, 2016 | 190.79 | 191.25 | 190.53 | 190.95 | 87,143,304 | +1.20(+0.63%) |
Sep 21, 2016 | 188.36 | 189.94 | 187.66 | 189.75 | 125,377,384 | +2.11(+1.12%) |
Sep 20, 2016 | 188.51 | 188.67 | 187.60 | 187.64 | 79,212,024 | +0.01(+0.00%) |
Sep 19, 2016 | 188.26 | 188.92 | 187.30 | 187.63 | 91,198,368 | +0.03(+0.02%) |
Sep 16, 2016 | 187.69 | 187.88 | 186.89 | 187.60 | 176,564,384 | -0.73(-0.39%) |
Sep 15, 2016 | 186.29 | 188.72 | 186.11 | 188.32 | 166,530,160 | +1.86(+1.00%) |
Sep 14, 2016 | 186.58 | 187.82 | 185.89 | 186.46 | 153,364,528 | -0.07(-0.04%) |
Sep 13, 2016 | 187.94 | 188.21 | 185.89 | 186.53 | 208,920,864 | -2.72(-1.44%) |
Sep 12, 2016 | 185.80 | 189.66 | 185.73 | 189.25 | 192,121,728 | +2.68(+1.43%) |
Sep 09, 2016 | 189.80 | 189.85 | 186.55 | 186.57 | 253,306,512 | -4.58(-2.39%) |
Sep 08, 2016 | 191.25 | 191.53 | 190.84 | 191.15 | 84,656,448 | -0.44(-0.23%) |
Sep 07, 2016 | 191.44 | 191.77 | 190.97 | 191.59 | 87,481,968 | -0.02(-0.01%) |
Sep 06, 2016 | 191.32 | 191.68 | 190.58 | 191.60 | 64,794,804 | +0.58(+0.30%) |
Sep 02, 2016 | 191.04 | 191.03 | 191.03 | 191.03 | 90,643,744 | +0.86(+0.45%) |
Sep 01, 2016 | 190.15 | 190.47 | 188.98 | 190.17 | 111,837,936 | +0.01(+0.00%) |
Aug 31, 2016 | 190.36 | 190.49 | 189.36 | 190.16 | 97,462,648 | -0.54(-0.28%) |
Aug 30, 2016 | 190.93 | 191.22 | 190.13 | 190.70 | 66,414,092 | -0.32(-0.17%) |
Aug 29, 2016 | 190.21 | 191.28 | 190.18 | 191.02 | 80,570,536 | +0.94(+0.49%) |
Aug 26, 2016 | 190.63 | 191.68 | 189.17 | 190.08 | 140,041,456 | -0.36(-0.19%) |
Aug 25, 2016 | 190.18 | 190.87 | 190.02 | 190.44 | 79,097,344 | -0.13(-0.07%) |
Aug 24, 2016 | 191.40 | 191.50 | 190.14 | 190.57 | 81,938,968 | -0.98(-0.51%) |
Aug 23, 2016 | 191.80 | 192.10 | 191.49 | 191.55 | 61,016,780 | +0.38(+0.20%) |
Aug 22, 2016 | 190.93 | 191.40 | 190.56 | 191.17 | 70,133,592 | -0.01(-0.00%) |
Aug 19, 2016 | 190.97 | 191.36 | 190.48 | 191.18 | 86,241,640 | -0.28(-0.15%) |
Aug 18, 2016 | 191.00 | 191.49 | 190.89 | 191.46 | 60,538,440 | +0.43(+0.22%) |
Aug 17, 2016 | 190.70 | 191.17 | 189.85 | 191.03 | 85,803,456 | +0.36(+0.19%) |
Aug 16, 2016 | 191.23 | 191.30 | 190.67 | 190.67 | 60,800,376 | -0.99(-0.52%) |
Aug 15, 2016 | 191.48 | 192.02 | 191.47 | 191.66 | 56,914,360 | +0.55(+0.29%) |
Aug 12, 2016 | 190.96 | 191.32 | 190.69 | 191.11 | 70,089,736 | -0.17(-0.09%) |
Aug 11, 2016 | 190.93 | 191.53 | 190.66 | 191.27 | 82,812,568 | +0.88(+0.46%) |
Aug 10, 2016 | 190.97 | 191.06 | 190.03 | 190.39 | 66,212,432 | -0.47(-0.25%) |
Aug 09, 2016 | 190.82 | 191.37 | 190.53 | 190.86 | 58,547,392 | +0.11(+0.06%) |
Aug 08, 2016 | 191.05 | 191.16 | 190.48 | 190.75 | 45,594,432 | -0.11(-0.06%) |
Aug 05, 2016 | 189.31 | 190.91 | 189.89 | 190.86 | 82,182,536 | +1.55(+0.82%) |
Aug 04, 2016 | 189.22 | 189.64 | 187.42 | 189.31 | 53,217,084 | +0.20(+0.11%) |
Aug 03, 2016 | 188.50 | 189.17 | 188.19 | 189.11 | 61,686,964 | +0.55(+0.29%) |
Aug 02, 2016 | 189.52 | 189.68 | 187.70 | 188.56 | 105,470,368 | -1.22(-0.64%) |
Aug 01, 2016 | 190.00 | 190.40 | 189.31 | 189.78 | 83,773,672 | -0.16(-0.08%) |
Jul 29, 2016 | 189.36 | 190.30 | 189.07 | 189.93 | 90,901,560 | +0.31(+0.16%) |
Jul 28, 2016 | 189.21 | 189.93 | 188.74 | 189.63 | 74,272,272 | +0.22(+0.12%) |
Jul 27, 2016 | 190.00 | 190.06 | 188.62 | 189.41 | 96,082,040 | -0.20(-0.11%) |
Jul 26, 2016 | 189.42 | 189.98 | 188.74 | 189.61 | 80,031,816 | +0.09(+0.05%) |
Jul 25, 2016 | 189.83 | 189.88 | 188.93 | 189.52 | 63,819,852 | -0.52(-0.27%) |
Jul 22, 2016 | 189.31 | 190.09 | 189.04 | 190.04 | 71,774,640 | +0.85(+0.45%) |
Jul 21, 2016 | 189.79 | 190.02 | 188.74 | 189.19 | 77,447,072 | -0.72(-0.38%) |
Jul 20, 2016 | 189.12 | 190.15 | 189.16 | 189.90 | 66,443,528 | +0.78(+0.41%) |
Jul 19, 2016 | 188.88 | 189.16 | 188.63 | 189.12 | 62,079,368 | -0.19(-0.10%) |
Jul 18, 2016 | 188.93 | 189.48 | 188.66 | 189.31 | 67,081,828 | +0.51(+0.27%) |
Jul 15, 2016 | 189.64 | 189.84 | 188.35 | 188.81 | 122,493,232 | -0.25(-0.13%) |
Jul 14, 2016 | 189.31 | 189.54 | 188.66 | 189.06 | 104,099,128 | +1.05(+0.56%) |
Jul 13, 2016 | 188.46 | 188.47 | 187.51 | 188.01 | 99,786,864 | -0.03(-0.01%) |
Jul 12, 2016 | 187.67 | 188.34 | 186.71 | 188.03 | 115,747,504 | +1.36(+0.73%) |
Jul 11, 2016 | 186.50 | 187.27 | 186.29 | 186.68 | 84,119,944 | +0.66(+0.35%) |
Jul 08, 2016 | 184.62 | 186.28 | 183.29 | 186.02 | 153,147,088 | +2.73(+1.49%) |
Jul 07, 2016 | 183.59 | 184.27 | 182.51 | 183.29 | 97,751,528 | -0.12(-0.06%) |
Jul 06, 2016 | 181.81 | 183.53 | 181.13 | 183.41 | 109,726,328 | +1.09(+0.60%) |
Jul 05, 2016 | 182.79 | 182.89 | 181.70 | 182.31 | 125,339,528 | -1.32(-0.72%) |
Jul 01, 2016 | 183.25 | 183.64 | 183.64 | 183.64 | 121,235,656 | +0.39(+0.21%) |
Jun 30, 2016 | 181.26 | 183.29 | 180.70 | 183.25 | 188,539,312 | +2.46(+1.36%) |
Jun 29, 2016 | 179.19 | 181.02 | 179.09 | 180.78 | 156,764,256 | +3.03(+1.70%) |
Jun 28, 2016 | 176.25 | 177.78 | 175.94 | 177.76 | 182,119,088 | +3.15(+1.80%) |
Jun 27, 2016 | 176.35 | 176.36 | 173.78 | 174.61 | 284,537,248 | -3.09(-1.74%) |
Jun 24, 2016 | 178.13 | 184.44 | 177.34 | 177.69 | 381,172,384 | -6.72(-3.64%) |
Jun 23, 2016 | 183.54 | 184.47 | 183.07 | 184.41 | 116,088,184 | +2.37(+1.30%) |
Jun 22, 2016 | 182.52 | 183.27 | 181.89 | 182.04 | 109,169,520 | -0.30(-0.16%) |
Jun 21, 2016 | 182.22 | 182.76 | 181.76 | 182.34 | 82,804,304 | +0.52(+0.28%) |
Jun 20, 2016 | 182.67 | 183.36 | 181.74 | 181.82 | 94,587,000 | +1.16(+0.64%) |
Jun 17, 2016 | 181.23 | 181.26 | 179.99 | 180.66 | 133,810,672 | -0.68(-0.37%) |
Jun 16, 2016 | 180.80 | 181.51 | 178.92 | 181.34 | 171,767,136 | +0.54(+0.30%) |
Jun 15, 2016 | 181.05 | 182.20 | 180.60 | 180.80 | 125,296,352 | -0.25(-0.14%) |
Jun 14, 2016 | 181.01 | 181.66 | 180.07 | 181.05 | 143,642,448 | -0.36(-0.20%) |
Jun 13, 2016 | 182.20 | 183.08 | 181.32 | 181.41 | 135,234,624 | -1.41(-0.77%) |
Jun 10, 2016 | 183.16 | 183.50 | 182.26 | 182.81 | 130,799,224 | -1.75(-0.95%) |
Jun 09, 2016 | 184.07 | 184.69 | 183.79 | 184.56 | 84,765,352 | -0.25(-0.14%) |
Jun 08, 2016 | 184.36 | 184.95 | 184.22 | 184.82 | 75,996,656 | +0.60(+0.33%) |
Jun 07, 2016 | 184.08 | 184.79 | 184.06 | 184.22 | 69,984,912 | +0.29(+0.16%) |
Jun 06, 2016 | 183.36 | 184.29 | 183.20 | 183.93 | 74,499,496 | +0.93(+0.51%) |
Jun 03, 2016 | 182.97 | 183.35 | 181.78 | 183.00 | 116,927,448 | -0.55(-0.30%) |
Jun 02, 2016 | 182.58 | 183.56 | 182.09 | 183.55 | 72,382,936 | +0.56(+0.30%) |
Jun 01, 2016 | 181.99 | 183.17 | 181.79 | 182.99 | 80,311,264 | +0.37(+0.20%) |
May 31, 2016 | 183.24 | 183.35 | 182.04 | 182.62 | 126,214,336 | -0.35(-0.19%) |
May 27, 2016 | 182.34 | 182.96 | 182.96 | 182.96 | 68,173,984 | +0.78(+0.43%) |
May 26, 2016 | 182.27 | 182.50 | 181.86 | 182.18 | 63,420,596 | +0.05(+0.03%) |
May 25, 2016 | 181.60 | 182.55 | 180.90 | 182.13 | 90,885,952 | +1.23(+0.68%) |
May 24, 2016 | 179.42 | 181.22 | 179.40 | 180.90 | 107,261,680 | +2.31(+1.30%) |
May 23, 2016 | 178.85 | 179.13 | 178.39 | 178.59 | 67,393,248 | -0.24(-0.14%) |
May 20, 2016 | 178.33 | 179.36 | 178.28 | 178.83 | 120,642,760 | +1.12(+0.63%) |
May 19, 2016 | 177.59 | 178.00 | 176.47 | 177.71 | 132,548,000 | -0.62(-0.35%) |
May 18, 2016 | 177.92 | 179.53 | 177.21 | 178.32 | 141,844,688 | +0.05(+0.03%) |
May 17, 2016 | 179.67 | 179.97 | 177.73 | 178.27 | 132,023,776 | -1.68(-0.93%) |
May 16, 2016 | 178.37 | 180.44 | 178.31 | 179.95 | 88,968,280 | +1.76(+0.99%) |
May 13, 2016 | 179.46 | 180.02 | 177.86 | 178.19 | 110,857,416 | -1.57(-0.87%) |
May 12, 2016 | 180.40 | 180.57 | 178.72 | 179.76 | 102,804,000 | +0.05(+0.03%) |
May 11, 2016 | 180.94 | 181.48 | 179.71 | 179.71 | 93,856,392 | -1.70(-0.94%) |
May 10, 2016 | 179.90 | 181.45 | 179.83 | 181.41 | 88,985,360 | +2.23(+1.24%) |
May 09, 2016 | 178.90 | 179.62 | 178.72 | 179.18 | 85,387,560 | +0.15(+0.08%) |
May 06, 2016 | 177.59 | 179.07 | 177.43 | 179.03 | 102,630,416 | +0.65(+0.37%) |
May 05, 2016 | 178.89 | 179.26 | 177.94 | 178.38 | 77,628,568 | -0.03(-0.02%) |
May 04, 2016 | 178.39 | 179.14 | 177.90 | 178.41 | 105,936,696 | -1.00(-0.56%) |
May 03, 2016 | 179.73 | 179.97 | 178.66 | 179.41 | 122,220,280 | -1.58(-0.87%) |
May 02, 2016 | 180.07 | 181.17 | 179.63 | 180.99 | 71,395,504 | +1.43(+0.79%) |
Apr 29, 2016 | 179.90 | 180.25 | 178.43 | 179.56 | 163,657,248 | -0.97(-0.54%) |
Apr 28, 2016 | 181.41 | 182.54 | 180.11 | 180.53 | 111,663,368 | -1.66(-0.91%) |
Apr 27, 2016 | 181.42 | 182.59 | 181.06 | 182.19 | 88,822,552 | +0.38(+0.21%) |
Apr 26, 2016 | 181.92 | 182.34 | 181.33 | 181.81 | 87,121,712 | +0.27(+0.15%) |
Apr 25, 2016 | 181.24 | 181.59 | 180.61 | 181.54 | 75,932,576 | -0.31(-0.17%) |
Apr 22, 2016 | 181.49 | 182.14 | 180.94 | 181.86 | 114,048,536 | +0.00(+0.00%) |
Apr 21, 2016 | 182.86 | 182.97 | 181.58 | 181.86 | 98,425,992 | -0.98(-0.54%) |
Apr 20, 2016 | 182.71 | 183.56 | 182.22 | 182.84 | 93,163,888 | +0.17(+0.10%) |
Apr 19, 2016 | 182.53 | 182.93 | 181.83 | 182.67 | 101,410,496 | +0.57(+0.32%) |
Apr 18, 2016 | 180.82 | 182.13 | 180.14 | 182.09 | 94,730,208 | +1.27(+0.70%) |
Apr 15, 2016 | 181.02 | 181.16 | 180.49 | 180.82 | 87,056,432 | -0.20(-0.11%) |
Apr 14, 2016 | 181.07 | 181.54 | 180.67 | 181.02 | 74,906,368 | +0.01(+0.00%) |
Apr 13, 2016 | 180.14 | 181.10 | 180.00 | 181.01 | 110,546,360 | +1.81(+1.01%) |
Apr 12, 2016 | 177.72 | 179.49 | 177.27 | 179.20 | 132,495,768 | +1.65(+0.93%) |
Apr 11, 2016 | 178.62 | 179.33 | 177.45 | 177.55 | 96,196,208 | -0.42(-0.23%) |
Apr 08, 2016 | 178.70 | 179.14 | 177.42 | 177.97 | 109,209,600 | +0.48(+0.27%) |
Apr 07, 2016 | 178.53 | 178.89 | 176.74 | 177.49 | 130,395,160 | -2.15(-1.20%) |
Apr 06, 2016 | 177.70 | 179.70 | 177.51 | 179.64 | 105,469,016 | +1.94(+1.09%) |
Apr 05, 2016 | 178.12 | 179.50 | 177.44 | 177.70 | 114,438,824 | -1.79(-1.00%) |
Apr 04, 2016 | 180.00 | 180.20 | 179.18 | 179.49 | 72,871,512 | -0.58(-0.32%) |
Apr 01, 2016 | 177.84 | 180.26 | 177.55 | 180.07 | 131,482,144 | +1.22(+0.68%) |
Mar 31, 2016 | 179.19 | 179.63 | 178.70 | 178.86 | 108,633,552 | -0.44(-0.24%) |
Mar 30, 2016 | 179.53 | 180.03 | 178.92 | 179.29 | 99,177,744 | +0.78(+0.44%) |
Mar 29, 2016 | 176.45 | 178.62 | 176.14 | 178.51 | 106,606,720 | +1.64(+0.93%) |
Mar 28, 2016 | 177.19 | 177.41 | 176.41 | 176.87 | 71,667,152 | +0.10(+0.06%) |
Mar 24, 2016 | 175.79 | 176.77 | 176.77 | 176.77 | 96,937,720 | -0.08(-0.04%) |
Mar 23, 2016 | 177.63 | 177.82 | 176.67 | 176.84 | 93,074,336 | -1.18(-0.66%) |
Mar 22, 2016 | 177.32 | 178.60 | 177.16 | 178.02 | 111,905,392 | -0.10(-0.05%) |
Mar 21, 2016 | 177.59 | 178.35 | 177.36 | 178.12 | 83,721,392 | +0.25(+0.14%) |
Mar 18, 2016 | 177.69 | 178.21 | 177.36 | 177.86 | 159,001,456 | +0.69(+0.39%) |
Mar 17, 2016 | 175.96 | 177.69 | 175.56 | 177.17 | 154,966,752 | +1.12(+0.63%) |
Mar 16, 2016 | 174.54 | 176.47 | 174.50 | 176.05 | 149,242,384 | +1.01(+0.58%) |
Mar 15, 2016 | 174.34 | 175.35 | 174.07 | 175.04 | 107,542,528 | -0.28(-0.16%) |
Mar 14, 2016 | 175.03 | 175.79 | 174.69 | 175.32 | 84,935,032 | -0.23(-0.13%) |
Mar 11, 2016 | 174.25 | 175.59 | 172.74 | 175.55 | 159,350,144 | +2.79(+1.61%) |
Mar 10, 2016 | 173.12 | 174.09 | 170.89 | 172.76 | 180,946,992 | +0.14(+0.08%) |
Mar 09, 2016 | 172.60 | 172.98 | 171.80 | 172.62 | 109,385,512 | +0.85(+0.49%) |
Mar 08, 2016 | 172.57 | 173.09 | 171.61 | 171.77 | 142,930,032 | -1.90(-1.09%) |
Mar 07, 2016 | 172.59 | 174.09 | 172.51 | 173.67 | 115,414,968 | +0.14(+0.08%) |
Mar 04, 2016 | 173.17 | 174.33 | 172.32 | 173.53 | 149,335,152 | +0.57(+0.33%) |
Mar 03, 2016 | 172.11 | 172.98 | 171.52 | 172.96 | 109,865,256 | +0.67(+0.39%) |
Mar 02, 2016 | 171.20 | 172.34 | 170.78 | 172.29 | 118,129,488 | +0.77(+0.45%) |
Mar 01, 2016 | 168.84 | 171.61 | 168.36 | 171.52 | 163,435,712 | +3.94(+2.35%) |
Feb 29, 2016 | 168.93 | 169.90 | 167.38 | 167.58 | 145,011,232 | -1.32(-0.78%) |
Feb 26, 2016 | 170.19 | 170.28 | 168.74 | 168.91 | 149,958,944 | -0.39(-0.23%) |
Feb 25, 2016 | 167.73 | 169.31 | 166.95 | 169.30 | 127,624,464 | +2.03(+1.21%) |
Feb 24, 2016 | 166.51 | 167.56 | 163.91 | 167.27 | 173,491,472 | +0.76(+0.46%) |
Feb 23, 2016 | 167.96 | 168.24 | 166.39 | 166.51 | 128,585,408 | -2.13(-1.26%) |
Feb 22, 2016 | 167.85 | 168.79 | 167.78 | 168.64 | 119,494,608 | +2.41(+1.45%) |
Feb 19, 2016 | 165.51 | 166.39 | 164.89 | 166.23 | 132,586,840 | -0.08(-0.05%) |
Feb 18, 2016 | 167.27 | 167.33 | 165.99 | 166.31 | 118,036,496 | -0.68(-0.41%) |
Feb 17, 2016 | 165.50 | 167.38 | 165.38 | 167.00 | 156,502,256 | +2.68(+1.63%) |
Feb 16, 2016 | 163.44 | 164.34 | 162.45 | 164.31 | 138,429,312 | +2.73(+1.69%) |
Feb 12, 2016 | 160.14 | 161.58 | 161.58 | 161.58 | 147,416,464 | +3.26(+2.06%) |
Feb 11, 2016 | 157.87 | 159.39 | 156.79 | 158.32 | 252,707,696 | -2.09(-1.30%) |
Feb 10, 2016 | 161.39 | 163.06 | 160.28 | 160.41 | 170,727,776 | -0.14(-0.09%) |
Feb 09, 2016 | 158.75 | 161.85 | 158.61 | 160.54 | 212,778,960 | +0.01(+0.00%) |
Feb 08, 2016 | 160.84 | 161.14 | 158.27 | 160.54 | 220,914,992 | -2.19(-1.35%) |
Feb 05, 2016 | 165.36 | 165.95 | 162.08 | 162.73 | 208,811,952 | -3.16(-1.90%) |
Feb 04, 2016 | 165.12 | 166.88 | 164.47 | 165.89 | 161,035,040 | +0.26(+0.16%) |
Feb 03, 2016 | 165.72 | 166.04 | 161.99 | 165.63 | 236,561,136 | +0.99(+0.60%) |
Feb 02, 2016 | 166.20 | 166.21 | 164.10 | 164.64 | 210,714,736 | -3.02(-1.80%) |
Feb 01, 2016 | 166.69 | 168.47 | 166.10 | 167.66 | 156,965,008 | -0.06(-0.04%) |
Jan 29, 2016 | 164.52 | 167.86 | 164.40 | 167.72 | 243,163,104 | +3.99(+2.44%) |
Jan 28, 2016 | 164.47 | 164.67 | 162.04 | 163.73 | 165,757,584 | +0.85(+0.52%) |
Jan 27, 2016 | 164.14 | 165.85 | 161.96 | 162.88 | 213,940,496 | -1.79(-1.09%) |
Jan 26, 2016 | 163.13 | 164.96 | 162.79 | 164.67 | 162,428,640 | +2.22(+1.36%) |
Jan 25, 2016 | 164.43 | 164.62 | 162.26 | 162.46 | 149,786,560 | -2.49(-1.51%) |
Jan 22, 2016 | 164.31 | 165.15 | 163.53 | 164.95 | 194,410,512 | +3.32(+2.05%) |
Jan 21, 2016 | 161.22 | 163.52 | 159.86 | 161.63 | 225,510,560 | +0.90(+0.56%) |
Jan 20, 2016 | 160.20 | 162.33 | 156.73 | 160.74 | 330,394,912 | -2.09(-1.28%) |
Jan 19, 2016 | 164.47 | 164.60 | 161.21 | 162.82 | 224,886,848 | +0.22(+0.13%) |
Jan 15, 2016 | 161.70 | 162.60 | 162.60 | 162.60 | 362,949,984 | -3.57(-2.15%) |
Jan 14, 2016 | 164.11 | 167.32 | 162.47 | 166.17 | 277,746,976 | +2.68(+1.64%) |
Jan 13, 2016 | 168.35 | 168.71 | 163.10 | 163.49 | 255,024,016 | -4.18(-2.49%) |
Jan 12, 2016 | 167.81 | 168.44 | 165.49 | 167.67 | 198,003,296 | +1.34(+0.81%) |
Jan 11, 2016 | 167.11 | 167.45 | 164.34 | 166.33 | 216,620,592 | +0.16(+0.10%) |
Jan 08, 2016 | 168.99 | 169.57 | 165.87 | 166.17 | 242,340,608 | -1.84(-1.10%) |
Jan 07, 2016 | 169.12 | 170.94 | 167.61 | 168.01 | 245,882,272 | -4.13(-2.40%) |
Jan 06, 2016 | 171.72 | 173.21 | 171.08 | 172.14 | 175,366,080 | -2.20(-1.26%) |
Jan 05, 2016 | 174.37 | 174.80 | 173.20 | 174.34 | 127,761,472 | +0.30(+0.17%) |
Jan 04, 2016 | 173.58 | 174.05 | 171.94 | 174.04 | 256,164,672 | -2.47(-1.40%) |
Dec 31, 2015 | 177.60 | 176.51 | 176.51 | 176.51 | 118,884,416 | -1.78(-1.00%) |
Dec 30, 2015 | 179.31 | 179.40 | 178.15 | 178.29 | 73,066,000 | -1.27(-0.71%) |
Dec 29, 2015 | 178.79 | 179.90 | 178.77 | 179.57 | 106,890,936 | +1.90(+1.07%) |
Dec 28, 2015 | 177.37 | 177.71 | 176.57 | 177.67 | 75,972,336 | -0.41(-0.23%) |
Dec 24, 2015 | 178.11 | 178.08 | 178.08 | 178.08 | 56,063,632 | -0.29(-0.16%) |
Dec 23, 2015 | 177.22 | 178.41 | 177.12 | 178.37 | 128,080,928 | +2.18(+1.24%) |
Dec 22, 2015 | 175.51 | 176.49 | 174.50 | 176.19 | 127,998,120 | +1.58(+0.91%) |
Dec 21, 2015 | 174.38 | 174.79 | 173.24 | 174.60 | 114,144,368 | +1.43(+0.82%) |
Dec 18, 2015 | 175.56 | 175.70 | 173.01 | 173.18 | 290,361,568 | -3.14(-1.78%) |
Dec 17, 2015 | 179.37 | 179.43 | 176.30 | 176.32 | 200,492,880 | -2.73(-1.52%) |
Dec 16, 2015 | 177.61 | 179.36 | 176.27 | 179.05 | 228,483,680 | +2.58(+1.46%) |
Dec 15, 2015 | 176.18 | 177.39 | 174.60 | 176.47 | 178,730,016 | +1.83(+1.05%) |
Dec 14, 2015 | 173.92 | 174.76 | 172.09 | 174.63 | 211,320,592 | +0.88(+0.51%) |
Dec 11, 2015 | 175.02 | 175.70 | 173.44 | 173.75 | 245,357,920 | -3.43(-1.94%) |
Dec 10, 2015 | 176.80 | 178.53 | 176.58 | 177.19 | 134,757,152 | +0.46(+0.26%) |
Dec 09, 2015 | 177.46 | 179.61 | 175.73 | 176.73 | 188,456,112 | -1.39(-0.78%) |
Dec 08, 2015 | 177.72 | 179.27 | 177.11 | 178.12 | 119,827,768 | -1.21(-0.67%) |
Dec 07, 2015 | 180.08 | 180.51 | 178.33 | 179.32 | 118,335,216 | -1.09(-0.61%) |
Dec 04, 2015 | 176.96 | 180.72 | 177.24 | 180.41 | 224,142,656 | +3.45(+1.95%) |
Dec 03, 2015 | 179.74 | 180.01 | 176.22 | 176.96 | 192,806,128 | -2.51(-1.40%) |
Dec 02, 2015 | 181.27 | 181.60 | 179.22 | 179.48 | 125,821,456 | -1.85(-1.02%) |
Dec 01, 2015 | 180.26 | 181.45 | 179.98 | 181.33 | 113,503,200 | +1.71(+0.95%) |
Nov 30, 2015 | 180.53 | 180.65 | 179.50 | 179.61 | 130,719,744 | -0.75(-0.42%) |
Nov 27, 2015 | 180.25 | 180.57 | 179.76 | 180.36 | 43,358,760 | +0.21(+0.11%) |
Nov 25, 2015 | 180.31 | 180.16 | 180.16 | 180.16 | 60,394,608 | -0.03(-0.01%) |
Nov 24, 2015 | 178.91 | 180.59 | 178.51 | 180.18 | 114,767,096 | +0.24(+0.13%) |
Nov 23, 2015 | 180.21 | 180.72 | 179.47 | 179.94 | 75,354,832 | -0.21(-0.11%) |
Nov 20, 2015 | 180.27 | 180.84 | 179.76 | 180.15 | 109,230,048 | +0.65(+0.36%) |
Nov 19, 2015 | 179.53 | 179.92 | 179.19 | 179.49 | 102,282,416 | -0.16(-0.09%) |
Nov 18, 2015 | 177.33 | 179.79 | 177.29 | 179.65 | 140,792,960 | +2.81(+1.59%) |
Nov 17, 2015 | 177.29 | 178.19 | 176.34 | 176.84 | 140,579,200 | -0.13(-0.07%) |
Nov 16, 2015 | 174.13 | 177.02 | 174.01 | 176.97 | 136,563,376 | +2.65(+1.52%) |
Nov 13, 2015 | 175.88 | 176.15 | 174.23 | 174.32 | 178,438,016 | -1.98(-1.12%) |
Nov 12, 2015 | 177.73 | 178.21 | 176.28 | 176.30 | 140,783,120 | -2.50(-1.40%) |
Nov 11, 2015 | 179.78 | 179.83 | 178.73 | 178.80 | 78,741,480 | -0.71(-0.39%) |
Nov 10, 2015 | 178.60 | 179.54 | 178.32 | 179.50 | 88,059,136 | +0.41(+0.23%) |
Nov 09, 2015 | 180.15 | 180.30 | 178.12 | 179.09 | 152,109,904 | -1.69(-0.93%) |
Nov 06, 2015 | 180.52 | 181.02 | 179.42 | 180.78 | 128,354,528 | -0.09(-0.05%) |
Nov 05, 2015 | 181.11 | 181.59 | 179.96 | 180.87 | 90,938,624 | -0.18(-0.10%) |
Nov 04, 2015 | 181.90 | 182.03 | 180.50 | 181.05 | 111,656,072 | -0.55(-0.30%) |
Nov 03, 2015 | 180.72 | 182.17 | 180.48 | 181.60 | 110,584,128 | +0.53(+0.29%) |