Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 197.66 | 197.66 | 197.66 | 0 | -0.67(-0.34%) | |
Dec 29, 2016 | 198.42 | 198.77 | 197.86 | 198.33 | 5,104,419 | -0.02(-0.01%) |
Dec 28, 2016 | 200.26 | 200.26 | 198.23 | 198.35 | 4,521,968 | -1.64(-0.82%) |
Dec 27, 2016 | 199.77 | 200.40 | 199.77 | 199.99 | 2,914,671 | +0.56(+0.28%) |
Dec 23, 2016 | 199.43 | 199.43 | 199.43 | 0 | +0.13(+0.07%) | |
Dec 22, 2016 | 199.40 | 199.52 | 198.81 | 199.30 | 2,591,837 | -0.29(-0.15%) |
Dec 21, 2016 | 200.02 | 200.16 | 199.55 | 199.59 | 3,209,339 | -0.50(-0.25%) |
Dec 20, 2016 | 199.88 | 200.25 | 199.64 | 200.08 | 4,110,933 | +0.79(+0.39%) |
Dec 19, 2016 | 199.09 | 199.76 | 198.96 | 199.30 | 4,889,898 | +0.37(+0.18%) |
Dec 16, 2016 | 199.75 | 199.81 | 198.59 | 198.93 | 5,944,642 | -0.31(-0.15%) |
Dec 15, 2016 | 198.73 | 200.18 | 198.59 | 199.24 | 5,648,543 | +0.66(+0.33%) |
Dec 14, 2016 | 199.81 | 200.56 | 198.02 | 198.57 | 9,669,423 | -1.51(-0.76%) |
Dec 13, 2016 | 199.50 | 200.64 | 199.46 | 200.08 | 6,800,558 | +1.29(+0.65%) |
Dec 12, 2016 | 198.94 | 199.42 | 198.37 | 198.79 | 5,428,795 | -0.25(-0.12%) |
Dec 09, 2016 | 198.05 | 199.04 | 198.02 | 199.04 | 5,133,996 | +1.26(+0.64%) |
Dec 08, 2016 | 197.33 | 198.30 | 197.03 | 197.78 | 5,343,953 | +0.47(+0.24%) |
Dec 07, 2016 | 194.65 | 197.38 | 194.50 | 197.31 | 4,005,236 | +2.52(+1.29%) |
Dec 06, 2016 | 194.37 | 194.81 | 193.86 | 194.79 | 3,576,874 | +0.70(+0.36%) |
Dec 05, 2016 | 193.87 | 194.51 | 193.66 | 194.09 | 2,795,342 | +1.12(+0.58%) |
Dec 02, 2016 | 192.99 | 193.49 | 192.63 | 192.97 | 3,788,742 | +0.16(+0.08%) |
Dec 01, 2016 | 193.90 | 193.91 | 192.54 | 192.82 | 4,399,030 | -0.70(-0.36%) |
Nov 30, 2016 | 194.75 | 194.89 | 193.51 | 193.51 | 7,153,803 | -0.58(-0.30%) |
Nov 29, 2016 | 193.76 | 194.56 | 193.43 | 194.09 | 4,086,438 | +0.32(+0.16%) |
Nov 28, 2016 | 194.30 | 194.58 | 193.60 | 193.78 | 5,518,662 | -0.86(-0.44%) |
Nov 25, 2016 | 194.24 | 194.64 | 194.18 | 194.63 | 2,118,717 | +0.71(+0.36%) |
Nov 23, 2016 | 193.93 | 193.93 | 193.93 | 0 | +0.21(+0.11%) | |
Nov 22, 2016 | 193.75 | 193.97 | 193.04 | 193.72 | 3,505,587 | +0.32(+0.17%) |
Nov 21, 2016 | 192.54 | 193.44 | 192.41 | 193.39 | 3,641,988 | +1.40(+0.73%) |
Nov 18, 2016 | 192.45 | 192.63 | 191.77 | 192.00 | 5,235,087 | -0.38(-0.20%) |
Nov 17, 2016 | 191.59 | 192.45 | 191.45 | 192.38 | 6,582,075 | +0.86(+0.45%) |
Nov 16, 2016 | 191.11 | 191.64 | 191.02 | 191.51 | 4,863,569 | -0.24(-0.13%) |
Nov 15, 2016 | 190.69 | 191.76 | 190.45 | 191.76 | 6,073,071 | +1.51(+0.79%) |
Nov 14, 2016 | 190.75 | 190.87 | 189.51 | 190.25 | 4,290,182 | +0.05(+0.03%) |
Nov 11, 2016 | 189.84 | 190.36 | 189.16 | 190.20 | 8,429,460 | -0.34(-0.18%) |
Nov 10, 2016 | 190.16 | 191.78 | 189.08 | 190.54 | 9,315,014 | +0.38(+0.20%) |
Nov 09, 2016 | 186.51 | 190.73 | 186.47 | 190.16 | 11,226,501 | +2.08(+1.11%) |
Nov 08, 2016 | 186.87 | 188.68 | 186.59 | 188.08 | 7,347,279 | +0.86(+0.46%) |
Nov 07, 2016 | 185.76 | 187.28 | 185.62 | 187.22 | 9,618,963 | +4.06(+2.22%) |
Nov 04, 2016 | 183.52 | 184.38 | 183.07 | 183.16 | 4,501,949 | -0.31(-0.17%) |
Nov 03, 2016 | 184.47 | 184.68 | 183.13 | 183.46 | 4,281,762 | -0.77(-0.42%) |
Nov 02, 2016 | 185.08 | 185.44 | 183.80 | 184.23 | 4,339,221 | -1.16(-0.63%) |
Nov 01, 2016 | 187.05 | 187.09 | 184.13 | 185.39 | 9,249,364 | -1.28(-0.68%) |
Oct 31, 2016 | 187.08 | 187.28 | 186.56 | 186.67 | 4,881,880 | -0.05(-0.03%) |
Oct 28, 2016 | 187.23 | 187.93 | 186.00 | 186.72 | 4,442,435 | -0.55(-0.29%) |
Oct 27, 2016 | 188.52 | 188.54 | 187.20 | 187.27 | 3,299,473 | -0.52(-0.27%) |
Oct 26, 2016 | 187.30 | 188.37 | 187.08 | 187.78 | 2,863,474 | -0.39(-0.21%) |
Oct 25, 2016 | 188.60 | 188.86 | 187.99 | 188.18 | 2,506,200 | -0.60(-0.32%) |
Oct 24, 2016 | 188.88 | 189.15 | 188.42 | 188.78 | 2,607,474 | +0.83(+0.44%) |
Oct 21, 2016 | 187.10 | 188.07 | 186.93 | 187.95 | 2,549,818 | +0.09(+0.05%) |
Oct 20, 2016 | 187.90 | 188.47 | 187.23 | 187.86 | 2,884,371 | -0.32(-0.17%) |
Oct 19, 2016 | 187.99 | 188.55 | 187.65 | 188.19 | 3,111,716 | +0.46(+0.25%) |
Oct 18, 2016 | 188.20 | 188.25 | 187.37 | 187.72 | 1,834,720 | +1.15(+0.62%) |
Oct 17, 2016 | 187.19 | 187.46 | 186.40 | 186.57 | 3,357,463 | -0.62(-0.33%) |
Oct 14, 2016 | 188.15 | 188.61 | 187.16 | 187.19 | 4,250,984 | +0.02(+0.01%) |
Oct 13, 2016 | 186.37 | 187.65 | 185.55 | 187.17 | 5,112,166 | -0.58(-0.31%) |
Oct 12, 2016 | 187.65 | 188.27 | 187.13 | 187.75 | 2,764,783 | +0.24(+0.13%) |
Oct 11, 2016 | 189.45 | 189.51 | 186.75 | 187.51 | 4,562,528 | -2.34(-1.23%) |
Oct 10, 2016 | 188.90 | 190.37 | 189.75 | 189.85 | 3,024,960 | +0.95(+0.50%) |
Oct 07, 2016 | 189.85 | 190.06 | 188.16 | 188.90 | 8,837,453 | -0.74(-0.39%) |
Oct 06, 2016 | 189.20 | 189.78 | 188.65 | 189.65 | 2,790,020 | +0.18(+0.10%) |
Oct 05, 2016 | 189.22 | 189.86 | 189.17 | 189.46 | 3,274,697 | +0.83(+0.44%) |
Oct 04, 2016 | 189.70 | 189.91 | 188.01 | 188.63 | 3,798,262 | -0.83(-0.44%) |
Oct 03, 2016 | 189.58 | 189.79 | 188.91 | 189.46 | 5,442,040 | -0.59(-0.31%) |
Sep 30, 2016 | 189.45 | 190.74 | 189.21 | 190.05 | 4,524,589 | +1.41(+0.75%) |
Sep 29, 2016 | 190.12 | 190.52 | 188.06 | 188.63 | 4,469,354 | -1.71(-0.90%) |
Sep 28, 2016 | 189.62 | 190.46 | 188.64 | 190.34 | 2,449,629 | +1.00(+0.53%) |
Sep 27, 2016 | 188.04 | 189.47 | 187.67 | 189.35 | 3,722,115 | +1.14(+0.61%) |
Sep 26, 2016 | 188.90 | 189.09 | 188.02 | 188.20 | 3,460,557 | -1.57(-0.83%) |
Sep 23, 2016 | 190.39 | 190.52 | 189.67 | 189.77 | 2,857,968 | -1.00(-0.52%) |
Sep 22, 2016 | 190.65 | 191.10 | 190.39 | 190.77 | 5,011,148 | +1.16(+0.61%) |
Sep 21, 2016 | 188.21 | 189.78 | 187.52 | 189.61 | 4,730,358 | +2.09(+1.12%) |
Sep 20, 2016 | 188.35 | 188.52 | 187.46 | 187.51 | 2,307,745 | +0.02(+0.01%) |
Sep 19, 2016 | 188.16 | 188.78 | 187.16 | 187.50 | 2,403,884 | +0.09(+0.05%) |
Sep 16, 2016 | 187.54 | 187.73 | 186.75 | 187.40 | 5,827,344 | -0.78(-0.42%) |
Sep 15, 2016 | 186.12 | 188.57 | 185.96 | 188.18 | 3,930,756 | +1.89(+1.01%) |
Sep 14, 2016 | 186.45 | 187.67 | 185.74 | 186.30 | 4,860,423 | -0.10(-0.06%) |
Sep 13, 2016 | 187.78 | 188.05 | 185.78 | 186.40 | 7,496,482 | -2.75(-1.45%) |
Sep 12, 2016 | 185.64 | 189.52 | 185.59 | 189.15 | 5,881,279 | +2.69(+1.44%) |
Sep 09, 2016 | 189.70 | 189.71 | 186.41 | 186.46 | 8,439,531 | -4.58(-2.40%) |
Sep 08, 2016 | 191.11 | 191.40 | 190.71 | 191.04 | 3,495,664 | -0.45(-0.24%) |
Sep 07, 2016 | 191.31 | 191.62 | 190.84 | 191.49 | 4,220,503 | -0.03(-0.02%) |
Sep 06, 2016 | 191.16 | 191.53 | 190.44 | 191.53 | 3,866,023 | +0.64(+0.34%) |
Sep 02, 2016 | 190.95 | 190.89 | 190.89 | 190.89 | 2,647,834 | +0.83(+0.44%) |
Sep 01, 2016 | 190.03 | 190.33 | 188.84 | 190.05 | 3,738,446 | +0.02(+0.01%) |
Aug 31, 2016 | 190.25 | 190.35 | 189.24 | 190.03 | 2,912,962 | -0.53(-0.28%) |
Aug 30, 2016 | 190.82 | 191.06 | 190.00 | 190.56 | 1,781,194 | -0.30(-0.16%) |
Aug 29, 2016 | 190.09 | 191.13 | 190.03 | 190.86 | 1,814,053 | +0.90(+0.48%) |
Aug 26, 2016 | 190.48 | 191.55 | 189.03 | 189.96 | 4,959,544 | -0.34(-0.18%) |
Aug 25, 2016 | 190.04 | 190.73 | 189.89 | 190.29 | 5,626,849 | -0.19(-0.10%) |
Aug 24, 2016 | 191.26 | 191.35 | 190.03 | 190.49 | 1,756,793 | -0.90(-0.47%) |
Aug 23, 2016 | 191.65 | 191.97 | 191.35 | 191.39 | 1,953,721 | +0.40(+0.21%) |
Aug 22, 2016 | 190.82 | 191.25 | 190.42 | 190.99 | 1,310,264 | -0.06(-0.03%) |
Aug 19, 2016 | 190.85 | 191.22 | 190.34 | 191.05 | 1,907,483 | -0.30(-0.15%) |
Aug 18, 2016 | 190.86 | 191.35 | 190.76 | 191.35 | 2,172,726 | +0.44(+0.23%) |
Aug 17, 2016 | 190.57 | 191.03 | 189.71 | 190.90 | 3,340,352 | +0.35(+0.18%) |
Aug 16, 2016 | 191.09 | 191.15 | 190.54 | 190.56 | 3,437,923 | -0.97(-0.51%) |
Aug 15, 2016 | 191.34 | 191.87 | 191.34 | 191.53 | 1,539,315 | +0.57(+0.30%) |
Aug 12, 2016 | 190.82 | 191.18 | 190.56 | 190.96 | 1,798,733 | -0.16(-0.08%) |
Aug 11, 2016 | 190.81 | 191.38 | 190.52 | 191.11 | 2,061,528 | +0.88(+0.46%) |
Aug 10, 2016 | 190.86 | 190.92 | 189.88 | 190.23 | 3,193,031 | -0.47(-0.25%) |
Aug 09, 2016 | 190.70 | 191.22 | 190.39 | 190.70 | 1,916,756 | +0.12(+0.06%) |
Aug 08, 2016 | 190.91 | 191.02 | 190.34 | 190.58 | 1,812,921 | -0.10(-0.05%) |
Aug 05, 2016 | 189.91 | 190.76 | 189.76 | 190.69 | 3,852,766 | +1.50(+0.79%) |
Aug 04, 2016 | 189.09 | 189.49 | 188.66 | 189.18 | 2,460,151 | +0.17(+0.09%) |
Aug 03, 2016 | 188.37 | 189.02 | 188.07 | 189.01 | 2,817,019 | +0.56(+0.30%) |
Aug 02, 2016 | 189.39 | 189.53 | 187.57 | 188.45 | 5,563,087 | -1.12(-0.59%) |
Aug 01, 2016 | 189.88 | 190.25 | 189.16 | 189.57 | 4,249,953 | -0.22(-0.11%) |
Jul 29, 2016 | 189.23 | 190.16 | 188.93 | 189.79 | 3,559,370 | +0.29(+0.15%) |
Jul 28, 2016 | 189.05 | 189.79 | 188.60 | 189.50 | 2,122,135 | +0.23(+0.12%) |
Jul 27, 2016 | 189.83 | 189.91 | 188.50 | 189.28 | 5,456,045 | -0.19(-0.10%) |
Jul 26, 2016 | 189.31 | 189.83 | 188.60 | 189.47 | 3,556,406 | +0.08(+0.04%) |
Jul 25, 2016 | 189.68 | 189.74 | 188.79 | 189.39 | 1,959,130 | -0.49(-0.26%) |
Jul 22, 2016 | 189.16 | 189.96 | 188.90 | 189.88 | 5,446,725 | +0.83(+0.44%) |
Jul 21, 2016 | 189.63 | 189.88 | 188.59 | 189.05 | 2,060,969 | -0.69(-0.36%) |
Jul 20, 2016 | 189.46 | 189.99 | 189.01 | 189.74 | 2,113,684 | +0.80(+0.42%) |
Jul 19, 2016 | 188.76 | 189.00 | 188.50 | 188.94 | 2,169,493 | -0.21(-0.11%) |
Jul 18, 2016 | 188.75 | 189.35 | 188.51 | 189.15 | 4,732,115 | +0.52(+0.28%) |
Jul 15, 2016 | 189.49 | 189.51 | 188.20 | 188.63 | 4,242,214 | -0.28(-0.15%) |
Jul 14, 2016 | 189.15 | 189.39 | 188.51 | 188.90 | 6,140,051 | +1.03(+0.55%) |
Jul 13, 2016 | 188.31 | 188.34 | 187.38 | 187.87 | 4,424,652 | -0.02(-0.01%) |
Jul 12, 2016 | 187.53 | 188.19 | 187.29 | 187.89 | 5,424,534 | +1.31(+0.70%) |
Jul 11, 2016 | 186.36 | 187.10 | 186.15 | 186.57 | 3,783,194 | +0.70(+0.38%) |
Jul 08, 2016 | 184.46 | 186.12 | 183.09 | 185.87 | 3,691,562 | +2.78(+1.52%) |
Jul 07, 2016 | 183.45 | 184.12 | 182.38 | 183.09 | 4,010,909 | -0.16(-0.09%) |
Jul 06, 2016 | 181.66 | 183.38 | 181.00 | 183.25 | 7,217,044 | +1.04(+0.57%) |
Jul 05, 2016 | 182.64 | 182.75 | 181.56 | 182.20 | 7,148,799 | -1.29(-0.71%) |
Jul 01, 2016 | 182.99 | 183.50 | 183.50 | 183.50 | 5,458,015 | +0.55(+0.30%) |
Jun 30, 2016 | 181.13 | 183.14 | 180.55 | 182.95 | 6,932,948 | +2.35(+1.30%) |
Jun 29, 2016 | 179.05 | 180.87 | 178.94 | 180.60 | 8,330,239 | +2.97(+1.67%) |
Jun 28, 2016 | 176.12 | 177.63 | 175.79 | 177.63 | 8,145,852 | +3.26(+1.87%) |
Jun 27, 2016 | 176.22 | 176.23 | 173.64 | 174.37 | 9,263,563 | -3.35(-1.89%) |
Jun 24, 2016 | 178.02 | 180.83 | 177.20 | 177.73 | 17,497,438 | -6.53(-3.54%) |
Jun 23, 2016 | 183.38 | 184.27 | 182.92 | 184.25 | 3,116,562 | +2.37(+1.30%) |
Jun 22, 2016 | 182.36 | 183.12 | 181.74 | 181.88 | 3,586,701 | -0.30(-0.17%) |
Jun 21, 2016 | 182.06 | 182.58 | 181.61 | 182.19 | 3,113,694 | +0.50(+0.28%) |
Jun 20, 2016 | 182.51 | 183.20 | 181.57 | 181.68 | 5,081,463 | +1.19(+0.66%) |
Jun 17, 2016 | 181.06 | 181.11 | 179.83 | 180.49 | 4,223,713 | -0.68(-0.38%) |
Jun 16, 2016 | 179.75 | 181.35 | 178.75 | 181.17 | 4,334,641 | +0.59(+0.33%) |
Jun 15, 2016 | 181.33 | 182.03 | 180.44 | 180.59 | 4,454,703 | -0.32(-0.18%) |
Jun 14, 2016 | 180.89 | 181.50 | 179.92 | 180.91 | 5,507,231 | -0.33(-0.18%) |
Jun 13, 2016 | 182.06 | 182.93 | 181.16 | 181.23 | 4,230,046 | -1.44(-0.79%) |
Jun 10, 2016 | 183.02 | 183.35 | 182.12 | 182.68 | 3,762,461 | -1.74(-0.94%) |
Jun 09, 2016 | 183.92 | 184.55 | 183.66 | 184.42 | 2,490,345 | -0.22(-0.12%) |
Jun 08, 2016 | 184.19 | 184.80 | 184.08 | 184.63 | 1,878,766 | +0.59(+0.32%) |
Jun 07, 2016 | 183.95 | 184.64 | 183.92 | 184.04 | 2,994,811 | +0.22(+0.12%) |
Jun 06, 2016 | 183.22 | 184.14 | 183.05 | 183.83 | 3,441,734 | +1.01(+0.55%) |
Jun 03, 2016 | 182.81 | 183.21 | 181.63 | 182.82 | 3,847,169 | -0.61(-0.33%) |
Jun 02, 2016 | 182.44 | 183.43 | 181.94 | 183.43 | 4,214,577 | +0.60(+0.33%) |
Jun 01, 2016 | 181.87 | 183.02 | 181.64 | 182.83 | 3,322,684 | +0.35(+0.19%) |
May 31, 2016 | 183.09 | 183.21 | 181.88 | 182.49 | 4,149,438 | -0.29(-0.16%) |
May 27, 2016 | 182.18 | 182.77 | 182.77 | 182.77 | 2,877,699 | +0.75(+0.41%) |
May 26, 2016 | 182.13 | 182.35 | 181.69 | 182.02 | 2,338,513 | +0.07(+0.04%) |
May 25, 2016 | 181.43 | 182.38 | 181.40 | 181.95 | 2,836,350 | +1.22(+0.68%) |
May 24, 2016 | 179.27 | 181.06 | 179.23 | 180.73 | 3,021,744 | +2.32(+1.30%) |
May 23, 2016 | 178.66 | 178.97 | 178.22 | 178.41 | 2,448,948 | -0.24(-0.14%) |
May 20, 2016 | 178.18 | 179.19 | 178.10 | 178.66 | 3,073,626 | +1.08(+0.61%) |
May 19, 2016 | 177.39 | 177.83 | 176.29 | 177.57 | 4,439,037 | -0.63(-0.35%) |
May 18, 2016 | 177.74 | 179.36 | 177.06 | 178.21 | 4,919,471 | +0.02(+0.01%) |
May 17, 2016 | 179.50 | 179.81 | 177.57 | 178.19 | 5,015,269 | -1.58(-0.88%) |
May 16, 2016 | 178.19 | 180.27 | 178.15 | 179.77 | 3,047,195 | +1.80(+1.01%) |
May 13, 2016 | 179.27 | 179.84 | 177.71 | 177.97 | 5,618,058 | -1.66(-0.92%) |
May 12, 2016 | 180.23 | 180.40 | 178.57 | 179.63 | 3,870,806 | +0.09(+0.05%) |
May 11, 2016 | 180.77 | 181.13 | 179.55 | 179.55 | 3,602,664 | -1.69(-0.93%) |
May 10, 2016 | 179.74 | 181.25 | 179.68 | 181.23 | 3,340,457 | +2.17(+1.21%) |
May 09, 2016 | 178.73 | 179.43 | 178.56 | 179.06 | 3,263,411 | +0.17(+0.10%) |
May 06, 2016 | 177.44 | 178.89 | 177.27 | 178.89 | 2,755,952 | +0.69(+0.39%) |
May 05, 2016 | 178.70 | 179.06 | 177.76 | 178.20 | 2,513,056 | -0.05(-0.03%) |
May 04, 2016 | 178.23 | 178.96 | 177.74 | 178.25 | 2,854,419 | -1.02(-0.57%) |
May 03, 2016 | 179.53 | 179.80 | 178.50 | 179.27 | 3,937,418 | -1.58(-0.87%) |
May 02, 2016 | 179.93 | 181.01 | 179.47 | 180.85 | 4,021,677 | +1.40(+0.78%) |
Apr 29, 2016 | 179.75 | 180.08 | 178.28 | 179.45 | 5,043,234 | -0.97(-0.54%) |
Apr 28, 2016 | 181.26 | 182.38 | 179.94 | 180.42 | 5,104,516 | -1.57(-0.86%) |
Apr 27, 2016 | 181.22 | 182.43 | 180.91 | 182.00 | 3,256,931 | +0.34(+0.19%) |
Apr 26, 2016 | 181.76 | 182.17 | 181.17 | 181.66 | 2,578,647 | +0.30(+0.17%) |
Apr 25, 2016 | 181.10 | 181.38 | 180.45 | 181.35 | 3,199,525 | -0.32(-0.18%) |
Apr 22, 2016 | 181.34 | 181.95 | 180.78 | 181.68 | 3,799,265 | -0.03(-0.01%) |
Apr 21, 2016 | 182.70 | 182.80 | 181.42 | 181.70 | 3,432,239 | -0.91(-0.50%) |
Apr 20, 2016 | 182.54 | 183.38 | 182.06 | 182.61 | 2,842,513 | +0.14(+0.08%) |
Apr 19, 2016 | 182.35 | 182.76 | 181.67 | 182.47 | 3,931,785 | +0.55(+0.30%) |
Apr 18, 2016 | 180.09 | 181.95 | 179.98 | 181.92 | 4,016,216 | +1.31(+0.73%) |
Apr 15, 2016 | 180.89 | 180.93 | 180.33 | 180.60 | 3,269,898 | -0.28(-0.16%) |
Apr 14, 2016 | 180.91 | 181.35 | 180.51 | 180.89 | 2,902,619 | +0.02(+0.01%) |
Apr 13, 2016 | 179.96 | 180.92 | 179.84 | 180.87 | 3,694,499 | +1.80(+1.00%) |
Apr 12, 2016 | 177.56 | 179.33 | 177.11 | 179.07 | 2,836,200 | +1.75(+0.99%) |
Apr 11, 2016 | 178.45 | 179.15 | 177.28 | 177.32 | 3,172,407 | -0.50(-0.28%) |
Apr 08, 2016 | 178.52 | 178.95 | 177.25 | 177.83 | 2,812,077 | +0.53(+0.30%) |
Apr 07, 2016 | 178.38 | 178.70 | 176.57 | 177.30 | 8,312,893 | -2.17(-1.21%) |
Apr 06, 2016 | 177.62 | 179.52 | 177.34 | 179.47 | 3,349,234 | +1.92(+1.08%) |
Apr 05, 2016 | 177.97 | 178.42 | 177.26 | 177.55 | 3,540,947 | -1.76(-0.98%) |
Apr 04, 2016 | 179.85 | 180.03 | 179.01 | 179.31 | 3,527,682 | -0.59(-0.33%) |
Apr 01, 2016 | 177.68 | 180.09 | 177.37 | 179.89 | 4,771,688 | +1.14(+0.64%) |
Mar 31, 2016 | 179.02 | 179.44 | 178.52 | 178.75 | 5,321,743 | -0.41(-0.23%) |
Mar 30, 2016 | 178.41 | 179.84 | 178.75 | 179.17 | 3,191,748 | +0.75(+0.42%) |
Mar 29, 2016 | 176.29 | 178.41 | 175.97 | 178.41 | 4,530,607 | +1.69(+0.95%) |
Mar 28, 2016 | 177.04 | 177.22 | 176.24 | 176.73 | 2,632,553 | +0.11(+0.06%) |
Mar 24, 2016 | 175.64 | 176.62 | 176.62 | 176.62 | 3,835,738 | -0.10(-0.06%) |
Mar 23, 2016 | 177.44 | 177.64 | 176.50 | 176.72 | 3,446,339 | -1.15(-0.65%) |
Mar 22, 2016 | 177.16 | 178.43 | 176.99 | 177.87 | 5,350,928 | -0.10(-0.06%) |
Mar 21, 2016 | 177.44 | 178.18 | 177.19 | 177.97 | 5,538,440 | +0.26(+0.15%) |
Mar 18, 2016 | 177.55 | 178.03 | 177.19 | 177.72 | 7,291,765 | +0.65(+0.37%) |
Mar 17, 2016 | 175.81 | 177.51 | 175.38 | 177.06 | 5,986,159 | +1.11(+0.63%) |
Mar 16, 2016 | 174.34 | 176.28 | 174.29 | 175.95 | 4,080,297 | +1.12(+0.64%) |
Mar 15, 2016 | 174.16 | 174.88 | 173.89 | 174.83 | 4,897,372 | -0.29(-0.17%) |
Mar 14, 2016 | 174.86 | 175.62 | 174.52 | 175.13 | 5,323,255 | -0.24(-0.14%) |
Mar 11, 2016 | 174.06 | 175.40 | 173.96 | 175.37 | 3,109,944 | +2.86(+1.66%) |
Mar 10, 2016 | 172.92 | 173.88 | 170.74 | 172.51 | 3,909,966 | +0.09(+0.06%) |
Mar 09, 2016 | 172.40 | 172.75 | 171.59 | 172.42 | 3,764,837 | +0.89(+0.52%) |
Mar 08, 2016 | 172.38 | 172.89 | 171.42 | 171.53 | 3,848,847 | -1.98(-1.14%) |
Mar 07, 2016 | 172.42 | 173.89 | 172.31 | 173.51 | 4,496,547 | +0.17(+0.10%) |
Mar 04, 2016 | 172.99 | 174.13 | 172.15 | 173.34 | 4,028,336 | +0.60(+0.35%) |
Mar 03, 2016 | 171.88 | 172.78 | 171.32 | 172.74 | 3,587,746 | +0.61(+0.35%) |
Mar 02, 2016 | 170.96 | 172.14 | 170.58 | 172.12 | 5,147,073 | +0.76(+0.44%) |
Mar 01, 2016 | 168.64 | 171.38 | 168.17 | 171.37 | 5,959,679 | +4.03(+2.41%) |
Feb 29, 2016 | 168.74 | 169.69 | 167.26 | 167.34 | 5,839,899 | -1.41(-0.84%) |
Feb 26, 2016 | 169.98 | 170.07 | 168.53 | 168.75 | 5,105,774 | -0.30(-0.18%) |
Feb 25, 2016 | 167.51 | 169.10 | 166.75 | 169.05 | 3,169,004 | +1.96(+1.17%) |
Feb 24, 2016 | 164.83 | 167.33 | 163.69 | 167.09 | 3,445,228 | +0.76(+0.46%) |
Feb 23, 2016 | 167.78 | 168.00 | 166.18 | 166.33 | 3,168,167 | -2.05(-1.22%) |
Feb 22, 2016 | 167.63 | 168.56 | 167.58 | 168.38 | 2,924,624 | +2.40(+1.45%) |
Feb 19, 2016 | 165.29 | 166.16 | 164.68 | 165.98 | 2,931,094 | -0.10(-0.06%) |
Feb 18, 2016 | 167.07 | 167.12 | 165.78 | 166.08 | 4,311,236 | -0.67(-0.40%) |
Feb 17, 2016 | 165.28 | 167.14 | 165.16 | 166.75 | 4,523,231 | +2.72(+1.66%) |
Feb 16, 2016 | 163.25 | 164.09 | 162.22 | 164.04 | 3,998,378 | +2.68(+1.66%) |
Feb 12, 2016 | 159.88 | 161.35 | 161.35 | 161.35 | 3,804,522 | +3.20(+2.02%) |
Feb 11, 2016 | 157.59 | 159.12 | 156.59 | 158.15 | 6,788,741 | -2.00(-1.25%) |
Feb 10, 2016 | 161.14 | 162.81 | 160.05 | 160.15 | 4,457,103 | -0.08(-0.05%) |
Feb 09, 2016 | 158.48 | 161.63 | 158.39 | 160.23 | 6,486,917 | -0.06(-0.04%) |
Feb 08, 2016 | 160.60 | 160.88 | 158.06 | 160.29 | 9,412,168 | -2.19(-1.34%) |
Feb 05, 2016 | 165.15 | 165.20 | 161.86 | 162.47 | 6,464,223 | -3.17(-1.91%) |
Feb 04, 2016 | 164.93 | 166.63 | 164.26 | 165.64 | 5,232,354 | +0.36(+0.22%) |
Feb 03, 2016 | 165.52 | 165.80 | 161.78 | 165.28 | 8,481,222 | +0.88(+0.53%) |
Feb 02, 2016 | 165.99 | 165.99 | 163.87 | 164.40 | 8,258,500 | -3.02(-1.80%) |
Feb 01, 2016 | 166.45 | 168.22 | 165.87 | 167.42 | 7,214,438 | -0.02(-0.01%) |
Jan 29, 2016 | 164.27 | 167.50 | 164.17 | 167.44 | 9,075,199 | +3.88(+2.37%) |
Jan 28, 2016 | 164.24 | 164.41 | 161.81 | 163.56 | 6,224,800 | +0.89(+0.54%) |
Jan 27, 2016 | 163.99 | 165.61 | 161.72 | 162.67 | 6,575,958 | -1.76(-1.07%) |
Jan 26, 2016 | 162.91 | 164.70 | 162.55 | 164.43 | 5,399,540 | +2.20(+1.36%) |
Jan 25, 2016 | 164.20 | 164.39 | 162.03 | 162.23 | 4,739,764 | -2.51(-1.52%) |
Jan 22, 2016 | 164.07 | 164.90 | 163.31 | 164.74 | 5,079,592 | +3.33(+2.06%) |
Jan 21, 2016 | 160.97 | 163.28 | 159.66 | 161.41 | 10,233,319 | +0.84(+0.52%) |
Jan 20, 2016 | 159.96 | 162.09 | 156.49 | 160.58 | 11,828,566 | -1.88(-1.16%) |
Jan 19, 2016 | 164.15 | 164.33 | 160.98 | 162.46 | 8,852,804 | +0.09(+0.05%) |
Jan 15, 2016 | 161.43 | 162.38 | 162.38 | 162.38 | 10,267,363 | -3.49(-2.11%) |
Jan 14, 2016 | 163.87 | 167.07 | 162.23 | 165.87 | 8,031,616 | +2.59(+1.59%) |
Jan 13, 2016 | 168.06 | 168.46 | 162.86 | 163.28 | 8,140,466 | -4.07(-2.43%) |
Jan 12, 2016 | 167.63 | 168.19 | 165.25 | 167.35 | 6,328,361 | +1.28(+0.77%) |
Jan 11, 2016 | 166.86 | 167.16 | 164.13 | 166.07 | 8,701,378 | +0.17(+0.10%) |
Jan 08, 2016 | 168.74 | 169.32 | 165.63 | 165.90 | 10,349,736 | -1.86(-1.11%) |
Jan 07, 2016 | 168.88 | 170.69 | 167.39 | 167.75 | 8,769,354 | -4.11(-2.39%) |
Jan 06, 2016 | 171.51 | 172.94 | 170.85 | 171.87 | 6,389,009 | -2.28(-1.31%) |
Jan 05, 2016 | 174.05 | 174.54 | 172.95 | 174.15 | 6,116,482 | +0.36(+0.21%) |