Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 182.22 | 182.22 | 181.28 | 181.87 | 1,821,521 | -0.18(-0.10%) |
May 30, 2017 | 182.05 | 182.32 | 181.84 | 182.05 | 1,230,908 | -0.28(-0.16%) |
May 26, 2017 | 182.34 | 182.49 | 182.15 | 182.34 | 1,330,369 | -0.04(-0.02%) |
May 25, 2017 | 182.32 | 182.67 | 182.13 | 182.37 | 2,538,255 | +0.66(+0.36%) |
May 24, 2017 | 181.28 | 181.84 | 181.07 | 181.71 | 4,021,823 | +0.61(+0.33%) |
May 23, 2017 | 181.09 | 181.31 | 180.74 | 181.11 | 3,992,314 | +0.41(+0.23%) |
May 22, 2017 | 180.41 | 180.89 | 180.41 | 180.70 | 2,593,153 | +0.76(+0.42%) |
May 19, 2017 | 179.06 | 180.41 | 178.91 | 179.94 | 5,649,623 | +1.23(+0.69%) |
May 18, 2017 | 177.91 | 179.57 | 177.79 | 178.71 | 7,705,185 | +0.42(+0.24%) |
May 17, 2017 | 179.71 | 180.12 | 178.20 | 178.29 | 6,619,994 | -3.00(-1.66%) |
May 16, 2017 | 181.61 | 181.73 | 180.87 | 181.29 | 2,012,252 | +0.02(+0.01%) |
May 15, 2017 | 180.82 | 181.45 | 180.82 | 181.28 | 2,105,948 | +0.79(+0.44%) |
May 12, 2017 | 180.45 | 180.71 | 180.32 | 180.48 | 1,824,534 | -0.23(-0.13%) |
May 11, 2017 | 180.59 | 180.86 | 179.69 | 180.71 | 3,581,479 | -0.17(-0.10%) |
May 10, 2017 | 180.64 | 181.17 | 180.39 | 180.89 | 1,614,643 | -0.12(-0.07%) |
May 09, 2017 | 181.46 | 181.61 | 180.66 | 181.01 | 1,817,715 | -0.26(-0.14%) |
May 08, 2017 | 181.08 | 181.35 | 180.93 | 181.27 | 2,676,365 | +0.13(+0.07%) |
May 05, 2017 | 180.53 | 181.15 | 180.26 | 181.14 | 1,938,369 | +0.50(+0.28%) |
May 04, 2017 | 181.03 | 181.03 | 179.78 | 180.64 | 3,057,453 | -0.03(-0.01%) |
May 03, 2017 | 180.88 | 180.01 | 180.66 | 2,117,144 | +0.08(+0.04%) | |
May 02, 2017 | 180.56 | 180.73 | 180.26 | 180.58 | 1,574,533 | +0.18(+0.10%) |
May 01, 2017 | 180.90 | 180.90 | 180.21 | 180.40 | 2,184,138 | -0.14(-0.08%) |
Apr 28, 2017 | 181.02 | 181.02 | 180.45 | 180.54 | 2,239,731 | -0.41(-0.23%) |
Apr 27, 2017 | 181.10 | 181.14 | 180.52 | 180.96 | 2,259,574 | +0.08(+0.04%) |
Apr 26, 2017 | 181.17 | 181.71 | 180.85 | 180.88 | 3,316,417 | -0.18(-0.10%) |
Apr 25, 2017 | 180.43 | 181.32 | 180.33 | 181.06 | 4,033,265 | +1.99(+1.11%) |
Apr 24, 2017 | 179.03 | 179.29 | 178.77 | 179.07 | 3,728,864 | +1.84(+1.04%) |
Apr 21, 2017 | 177.46 | 177.65 | 176.82 | 177.23 | 3,514,564 | -0.23(-0.13%) |
Apr 20, 2017 | 176.30 | 177.91 | 176.15 | 177.47 | 4,490,011 | +1.60(+0.91%) |
Apr 19, 2017 | 177.09 | 177.12 | 175.69 | 175.87 | 4,179,786 | -1.06(-0.60%) |
Apr 18, 2017 | 177.17 | 177.56 | 176.36 | 176.93 | 2,893,714 | -0.94(-0.53%) |
Apr 17, 2017 | 176.80 | 177.95 | 176.74 | 177.87 | 2,619,920 | +1.55(+0.88%) |
Apr 13, 2017 | 177.16 | 177.67 | 176.31 | 176.32 | 4,178,760 | -1.12(-0.63%) |
Apr 12, 2017 | 177.98 | 177.98 | 177.16 | 177.44 | 2,516,670 | -0.57(-0.32%) |
Apr 11, 2017 | 177.91 | 178.09 | 176.81 | 178.01 | 4,070,120 | -0.05(-0.03%) |
Apr 10, 2017 | 178.15 | 178.86 | 177.68 | 178.06 | 2,776,114 | +0.01(+0.01%) |
Apr 07, 2017 | 177.89 | 178.65 | 177.63 | 178.05 | 3,024,381 | -0.06(-0.03%) |
Apr 06, 2017 | 178.11 | 178.84 | 177.66 | 178.11 | 3,693,681 | +0.16(+0.09%) |
Apr 05, 2017 | 179.10 | 180.01 | 177.86 | 177.95 | 4,764,302 | -0.34(-0.19%) |
Apr 04, 2017 | 177.74 | 178.39 | 177.56 | 178.28 | 2,960,719 | +0.34(+0.19%) |
Apr 03, 2017 | 178.17 | 178.27 | 176.76 | 177.94 | 5,141,299 | -0.08(-0.04%) |
Mar 31, 2017 | 178.34 | 178.53 | 177.98 | 178.02 | 4,844,525 | -0.53(-0.30%) |
Mar 30, 2017 | 177.98 | 178.81 | 177.85 | 178.55 | 3,302,520 | +0.56(+0.31%) |
Mar 29, 2017 | 178.18 | 178.21 | 177.68 | 177.99 | 2,692,994 | -0.38(-0.21%) |
Mar 28, 2017 | 176.93 | 178.65 | 176.78 | 178.37 | 4,100,349 | +1.31(+0.74%) |
Mar 27, 2017 | 176.15 | 177.30 | 175.84 | 177.06 | 5,284,658 | -0.45(-0.25%) |
Mar 24, 2017 | 178.22 | 178.50 | 176.86 | 177.51 | 4,697,477 | -0.48(-0.27%) |
Mar 23, 2017 | 177.75 | 178.85 | 177.65 | 177.99 | 4,450,136 | -0.09(-0.05%) |
Mar 22, 2017 | 177.69 | 178.22 | 177.29 | 178.08 | 4,517,997 | +0.05(+0.03%) |
Mar 21, 2017 | 180.60 | 180.68 | 177.94 | 178.03 | 7,176,839 | -2.13(-1.18%) |
Mar 20, 2017 | 180.18 | 180.54 | 179.93 | 180.15 | 3,834,383 | -0.04(-0.02%) |
Mar 17, 2017 | 180.77 | 180.77 | 180.17 | 180.19 | 3,330,366 | -0.15(-0.08%) |
Mar 16, 2017 | 180.97 | 180.97 | 180.00 | 180.34 | 3,505,435 | -0.12(-0.07%) |
Mar 15, 2017 | 179.81 | 180.75 | 179.71 | 180.46 | 6,662,698 | +0.90(+0.50%) |
Mar 14, 2017 | 179.59 | 179.86 | 179.08 | 179.56 | 5,148,272 | -0.34(-0.19%) |
Mar 13, 2017 | 180.07 | 180.25 | 179.60 | 179.91 | 2,626,592 | -0.18(-0.10%) |
Mar 10, 2017 | 180.56 | 180.56 | 179.41 | 180.09 | 3,488,713 | +0.41(+0.23%) |
Mar 09, 2017 | 179.74 | 180.04 | 178.99 | 179.68 | 5,141,769 | +0.05(+0.03%) |
Mar 08, 2017 | 180.46 | 180.49 | 179.47 | 179.62 | 3,682,588 | -0.48(-0.27%) |
Mar 07, 2017 | 180.14 | 180.53 | 179.94 | 180.11 | 3,177,747 | -0.27(-0.15%) |
Mar 06, 2017 | 180.19 | 180.62 | 179.98 | 180.37 | 2,930,200 | -0.37(-0.21%) |
Mar 03, 2017 | 180.87 | 181.10 | 180.31 | 180.75 | 3,006,778 | +0.02(+0.01%) |
Mar 02, 2017 | 181.85 | 181.85 | 180.68 | 180.73 | 3,873,979 | -0.97(-0.54%) |
Mar 01, 2017 | 180.75 | 182.19 | 180.72 | 181.70 | 9,111,215 | +2.62(+1.46%) |
Feb 28, 2017 | 179.19 | 179.37 | 178.82 | 179.08 | 3,274,197 | -0.27(-0.15%) |
Feb 27, 2017 | 178.87 | 179.42 | 178.76 | 179.35 | 3,987,666 | +0.31(+0.17%) |
Feb 24, 2017 | 178.31 | 179.06 | 178.30 | 179.04 | 4,301,574 | +0.09(+0.05%) |
Feb 23, 2017 | 179.15 | 179.23 | 178.42 | 178.94 | 3,683,767 | +0.32(+0.18%) |
Feb 22, 2017 | 178.01 | 178.69 | 177.93 | 178.63 | 2,616,343 | +0.33(+0.18%) |
Feb 21, 2017 | 177.86 | 178.50 | 177.74 | 178.30 | 3,573,079 | +1.02(+0.58%) |
Feb 17, 2017 | 177.28 | 177.28 | 177.28 | 0 | -0.03(-0.02%) | |
Feb 16, 2017 | 177.37 | 177.51 | 176.77 | 177.31 | 5,344,376 | +0.09(+0.05%) |
Feb 15, 2017 | 176.37 | 177.32 | 176.29 | 177.22 | 4,245,664 | +1.04(+0.59%) |
Feb 14, 2017 | 175.23 | 176.19 | 175.13 | 176.18 | 4,176,361 | +0.83(+0.48%) |
Feb 13, 2017 | 174.59 | 175.58 | 174.59 | 175.35 | 3,061,272 | +1.25(+0.72%) |
Feb 10, 2017 | 173.72 | 174.32 | 173.52 | 174.10 | 3,354,183 | +0.88(+0.51%) |
Feb 09, 2017 | 172.45 | 173.55 | 172.41 | 173.22 | 4,053,947 | +1.04(+0.60%) |
Feb 08, 2017 | 172.17 | 172.34 | 171.87 | 172.18 | 2,665,321 | -0.06(-0.03%) |
Feb 07, 2017 | 172.51 | 172.86 | 172.11 | 172.24 | 3,032,461 | +0.26(+0.15%) |
Feb 06, 2017 | 171.77 | 172.34 | 171.56 | 171.98 | 3,226,656 | -0.09(-0.05%) |
Feb 03, 2017 | 171.38 | 172.23 | 171.26 | 172.07 | 5,656,494 | +1.52(+0.89%) |
Feb 02, 2017 | 170.16 | 170.86 | 170.04 | 170.55 | 3,073,792 | -0.02(-0.01%) |
Feb 01, 2017 | 171.00 | 171.23 | 170.20 | 170.57 | 4,267,361 | +0.23(+0.14%) |
Jan 31, 2017 | 170.65 | 170.79 | 169.65 | 170.34 | 5,388,932 | -0.88(-0.51%) |
Jan 30, 2017 | 171.60 | 171.66 | 170.44 | 171.21 | 5,493,342 | -1.07(-0.62%) |
Jan 27, 2017 | 172.34 | 172.49 | 172.13 | 172.28 | 4,164,936 | -0.08(-0.04%) |
Jan 26, 2017 | 172.26 | 172.58 | 172.10 | 172.36 | 4,651,242 | +0.26(+0.15%) |
Jan 25, 2017 | 171.75 | 172.22 | 171.53 | 172.10 | 5,680,706 | +1.36(+0.79%) |
Jan 24, 2017 | 169.85 | 171.07 | 169.70 | 170.75 | 6,061,253 | +0.91(+0.54%) |
Jan 23, 2017 | 169.91 | 170.12 | 169.20 | 169.84 | 3,780,656 | -0.16(-0.09%) |
Jan 20, 2017 | 169.62 | 170.20 | 169.43 | 169.99 | 8,150,488 | +0.75(+0.44%) |
Jan 19, 2017 | 169.89 | 170.00 | 168.74 | 169.24 | 3,552,962 | -0.58(-0.34%) |
Jan 18, 2017 | 169.93 | 170.06 | 169.26 | 169.82 | 5,402,752 | -0.12(-0.07%) |
Jan 17, 2017 | 170.09 | 170.42 | 169.51 | 169.94 | 3,880,776 | -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 | 4,505,220 | -0.50(-0.29%) |
Jan 11, 2017 | 170.40 | 171.21 | 169.99 | 171.00 | 6,071,459 | +0.80(+0.47%) |
Jan 10, 2017 | 170.48 | 171.06 | 170.04 | 170.20 | 3,522,315 | -0.31(-0.18%) |
Jan 09, 2017 | 170.79 | 170.95 | 170.50 | 170.51 | 2,683,144 | -0.64(-0.38%) |
Jan 06, 2017 | 170.49 | 171.43 | 170.01 | 171.16 | 5,038,692 | +0.65(+0.38%) |
Jan 05, 2017 | 170.68 | 170.94 | 169.77 | 170.50 | 4,807,257 | -0.34(-0.20%) |
Jan 04, 2017 | 170.51 | 171.03 | 170.38 | 170.85 | 5,620,708 | +0.63(+0.37%) |
Jan 03, 2017 | 170.64 | 170.80 | 169.41 | 170.22 | 7,773,811 | +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 | 3,518,713 | -0.08(-0.05%) |
Dec 28, 2016 | 171.16 | 171.20 | 169.86 | 169.93 | 4,450,043 | -0.97(-0.57%) |
Dec 27, 2016 | 170.85 | 171.18 | 170.83 | 170.90 | 2,728,415 | +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 | 2,623,262 | -0.16(-0.10%) |
Dec 21, 2016 | 171.09 | 171.24 | 170.84 | 170.85 | 2,939,834 | -0.22(-0.13%) |
Dec 20, 2016 | 170.85 | 171.24 | 170.77 | 171.08 | 3,568,151 | +0.70(+0.41%) |
Dec 19, 2016 | 170.12 | 170.63 | 170.04 | 170.38 | 3,181,511 | +0.35(+0.21%) |
Dec 16, 2016 | 170.46 | 170.69 | 169.81 | 170.02 | 5,207,861 | -0.03(-0.02%) |
Dec 15, 2016 | 169.95 | 170.93 | 169.78 | 170.06 | 7,043,927 | +0.45(+0.26%) |
Dec 14, 2016 | 170.32 | 171.06 | 169.16 | 169.61 | 8,708,665 | -0.93(-0.55%) |
Dec 13, 2016 | 170.31 | 170.96 | 170.04 | 170.54 | 6,256,183 | +0.98(+0.58%) |
Dec 12, 2016 | 169.35 | 169.82 | 169.22 | 169.56 | 4,428,106 | +0.33(+0.20%) |
Dec 09, 2016 | 168.16 | 169.25 | 168.09 | 169.22 | 5,131,062 | +1.21(+0.72%) |
Dec 08, 2016 | 167.63 | 168.46 | 167.27 | 168.02 | 8,212,907 | +0.69(+0.41%) |
Dec 07, 2016 | 164.76 | 167.51 | 164.71 | 167.33 | 8,442,746 | +2.56(+1.55%) |
Dec 06, 2016 | 164.49 | 164.84 | 164.24 | 164.77 | 3,116,927 | +0.23(+0.14%) |
Dec 05, 2016 | 164.76 | 165.02 | 164.26 | 164.54 | 3,416,215 | +0.41(+0.25%) |
Dec 02, 2016 | 164.28 | 164.34 | 163.87 | 164.13 | 3,240,111 | -0.14(-0.08%) |
Dec 01, 2016 | 164.22 | 164.49 | 163.99 | 164.27 | 9,722,252 | +0.43(+0.26%) |
Nov 30, 2016 | 164.33 | 164.57 | 163.79 | 163.84 | 5,575,211 | +0.18(+0.11%) |
Nov 29, 2016 | 163.35 | 163.86 | 163.22 | 163.66 | 2,644,717 | +0.35(+0.21%) |
Nov 28, 2016 | 163.44 | 163.68 | 163.09 | 163.31 | 3,686,955 | -0.44(-0.27%) |
Nov 25, 2016 | 163.57 | 163.79 | 163.48 | 163.75 | 1,807,343 | +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 | 3,218,746 | +0.58(+0.36%) |
Nov 21, 2016 | 161.68 | 162.14 | 161.44 | 162.08 | 3,498,915 | +0.75(+0.47%) |
Nov 18, 2016 | 161.70 | 161.75 | 161.20 | 161.32 | 5,092,430 | -0.26(-0.16%) |
Nov 17, 2016 | 161.41 | 161.61 | 161.11 | 161.59 | 4,932,094 | +0.27(+0.17%) |
Nov 16, 2016 | 161.15 | 161.49 | 160.93 | 161.31 | 4,050,429 | -0.31(-0.19%) |
Nov 15, 2016 | 161.13 | 161.63 | 160.60 | 161.62 | 4,391,911 | +0.49(+0.30%) |
Nov 14, 2016 | 161.43 | 161.66 | 160.65 | 161.13 | 5,618,320 | +0.26(+0.16%) |
Nov 11, 2016 | 160.44 | 161.01 | 159.97 | 160.88 | 5,861,965 | +0.29(+0.18%) |
Nov 10, 2016 | 159.48 | 161.18 | 159.07 | 160.59 | 10,237,875 | +1.85(+1.17%) |
Nov 09, 2016 | 155.30 | 159.24 | 155.14 | 158.74 | 9,784,184 | +2.20(+1.41%) |
Nov 08, 2016 | 155.53 | 157.10 | 155.37 | 156.53 | 4,021,387 | +0.87(+0.56%) |
Nov 07, 2016 | 154.65 | 155.74 | 154.54 | 155.66 | 3,977,871 | +3.12(+2.04%) |
Nov 04, 2016 | 152.89 | 153.37 | 152.49 | 152.55 | 5,081,415 | -0.34(-0.22%) |
Nov 03, 2016 | 153.39 | 153.56 | 152.66 | 152.89 | 2,304,221 | -0.20(-0.13%) |
Nov 02, 2016 | 153.36 | 153.83 | 152.84 | 153.09 | 4,152,521 | -0.66(-0.43%) |
Nov 01, 2016 | 154.95 | 154.95 | 152.91 | 153.75 | 4,243,443 | -0.90(-0.58%) |
Oct 31, 2016 | 155.00 | 155.10 | 154.54 | 154.65 | 1,657,818 | -0.16(-0.10%) |
Oct 28, 2016 | 155.20 | 155.63 | 154.22 | 154.81 | 4,365,711 | -0.15(-0.09%) |
Oct 27, 2016 | 155.61 | 155.65 | 154.70 | 154.95 | 2,365,865 | -0.20(-0.13%) |
Oct 26, 2016 | 154.16 | 155.46 | 153.95 | 155.16 | 6,296,686 | +0.25(+0.16%) |
Oct 25, 2016 | 155.20 | 155.50 | 154.72 | 154.91 | 3,925,773 | -0.41(-0.26%) |
Oct 24, 2016 | 155.66 | 155.78 | 155.06 | 155.32 | 2,230,800 | +0.63(+0.41%) |
Oct 21, 2016 | 154.16 | 154.89 | 153.86 | 154.69 | 6,569,305 | -0.12(-0.08%) |
Oct 20, 2016 | 154.96 | 155.59 | 154.54 | 154.81 | 2,767,083 | -0.39(-0.25%) |
Oct 19, 2016 | 155.07 | 155.55 | 154.84 | 155.20 | 1,762,876 | +0.54(+0.35%) |
Oct 18, 2016 | 155.15 | 155.29 | 154.45 | 154.66 | 2,017,843 | +0.55(+0.36%) |
Oct 17, 2016 | 154.49 | 154.78 | 153.88 | 154.11 | 2,111,773 | -0.49(-0.31%) |
Oct 14, 2016 | 155.20 | 155.59 | 154.53 | 154.60 | 3,164,015 | +0.38(+0.25%) |
Oct 13, 2016 | 153.61 | 154.54 | 153.01 | 154.21 | 4,057,239 | -0.45(-0.29%) |
Oct 12, 2016 | 154.35 | 155.03 | 154.06 | 154.66 | 2,248,111 | +0.14(+0.09%) |
Oct 11, 2016 | 155.94 | 155.96 | 153.88 | 154.52 | 4,631,797 | -1.64(-1.05%) |
Oct 10, 2016 | 155.39 | 156.78 | 156.09 | 156.16 | 2,203,475 | +0.77(+0.49%) |
Oct 07, 2016 | 155.88 | 156.05 | 154.62 | 155.39 | 2,964,189 | -0.26(-0.16%) |
Oct 06, 2016 | 155.49 | 155.83 | 154.75 | 155.65 | 2,774,936 | -0.12(-0.08%) |
Oct 05, 2016 | 155.34 | 156.07 | 155.29 | 155.76 | 2,131,380 | +1.01(+0.65%) |
Oct 04, 2016 | 155.73 | 156.00 | 154.29 | 154.76 | 3,295,965 | -0.72(-0.46%) |
Oct 03, 2016 | 155.47 | 155.69 | 155.01 | 155.47 | 2,330,904 | -0.39(-0.25%) |
Sep 30, 2016 | 155.31 | 156.43 | 155.18 | 155.87 | 5,099,671 | +1.33(+0.86%) |
Sep 29, 2016 | 155.90 | 156.41 | 154.05 | 154.54 | 3,957,697 | -1.60(-1.03%) |
Sep 28, 2016 | 155.51 | 156.25 | 154.79 | 156.14 | 7,283,135 | +0.94(+0.60%) |
Sep 27, 2016 | 153.99 | 155.32 | 153.70 | 155.20 | 4,354,269 | +1.07(+0.69%) |
Sep 26, 2016 | 154.78 | 154.82 | 153.99 | 154.14 | 3,095,544 | -1.42(-0.92%) |
Sep 23, 2016 | 156.40 | 156.50 | 155.45 | 155.56 | 2,042,213 | -1.06(-0.67%) |
Sep 22, 2016 | 156.62 | 157.13 | 156.33 | 156.62 | 2,724,671 | +0.85(+0.55%) |
Sep 21, 2016 | 154.91 | 155.92 | 154.31 | 155.76 | 5,272,860 | +1.37(+0.89%) |
Sep 20, 2016 | 155.04 | 155.24 | 154.37 | 154.39 | 2,342,712 | +0.06(+0.04%) |
Sep 19, 2016 | 155.10 | 155.47 | 154.07 | 154.33 | 2,649,608 | +0.01(+0.01%) |
Sep 16, 2016 | 154.78 | 154.78 | 153.87 | 154.32 | 3,335,459 | -0.80(-0.51%) |
Sep 15, 2016 | 153.51 | 155.43 | 153.39 | 155.12 | 4,682,951 | +1.56(+1.01%) |
Sep 14, 2016 | 153.91 | 154.68 | 153.21 | 153.56 | 3,512,693 | -0.31(-0.20%) |
Sep 13, 2016 | 154.95 | 155.17 | 153.52 | 153.88 | 8,785,299 | -2.13(-1.36%) |
Sep 12, 2016 | 153.28 | 156.30 | 153.14 | 156.01 | 8,290,559 | +2.03(+1.32%) |
Sep 09, 2016 | 156.24 | 156.39 | 153.97 | 153.97 | 9,684,673 | -3.33(-2.12%) |
Sep 08, 2016 | 157.18 | 157.55 | 157.01 | 157.30 | 2,619,970 | -0.43(-0.27%) |
Sep 07, 2016 | 157.77 | 157.79 | 157.27 | 157.73 | 2,119,112 | +0.00(+0.00%) |
Sep 06, 2016 | 157.55 | 157.87 | 156.99 | 157.73 | 2,528,876 | +0.39(+0.25%) |
Sep 02, 2016 | 157.40 | 157.33 | 157.33 | 157.33 | 3,116,908 | +0.65(+0.41%) |
Sep 01, 2016 | 156.37 | 156.84 | 155.67 | 156.69 | 3,529,441 | +0.14(+0.09%) |
Aug 31, 2016 | 156.81 | 156.91 | 155.98 | 156.55 | 2,204,594 | -0.49(-0.31%) |
Aug 30, 2016 | 157.39 | 157.58 | 156.62 | 157.04 | 2,192,982 | -0.27(-0.17%) |
Aug 29, 2016 | 156.46 | 157.49 | 156.46 | 157.31 | 2,619,884 | +0.86(+0.55%) |
Aug 26, 2016 | 157.13 | 157.91 | 155.87 | 156.45 | 3,998,948 | -0.47(-0.30%) |
Aug 25, 2016 | 156.84 | 157.28 | 156.69 | 156.92 | 2,391,014 | -0.25(-0.16%) |
Aug 24, 2016 | 157.50 | 157.62 | 156.84 | 157.16 | 2,212,293 | -0.55(-0.35%) |
Aug 23, 2016 | 158.05 | 158.41 | 157.67 | 157.71 | 1,936,460 | +0.15(+0.10%) |
Aug 22, 2016 | 157.41 | 157.89 | 156.99 | 157.56 | 3,704,328 | -0.17(-0.11%) |
Aug 19, 2016 | 157.71 | 158.00 | 157.22 | 157.73 | 2,782,819 | -0.31(-0.20%) |
Aug 18, 2016 | 157.72 | 158.09 | 157.51 | 158.04 | 3,032,122 | +0.20(+0.13%) |
Aug 17, 2016 | 157.55 | 157.94 | 156.98 | 157.83 | 3,480,876 | +0.29(+0.18%) |
Aug 16, 2016 | 157.89 | 158.06 | 157.51 | 157.54 | 1,902,631 | -0.64(-0.41%) |
Aug 15, 2016 | 158.09 | 158.49 | 158.03 | 158.19 | 1,841,415 | +0.52(+0.33%) |
Aug 12, 2016 | 157.87 | 157.96 | 157.34 | 157.66 | 2,965,205 | -0.34(-0.21%) |
Aug 11, 2016 | 157.49 | 158.24 | 157.41 | 158.00 | 2,580,627 | +1.00(+0.64%) |
Aug 10, 2016 | 157.24 | 157.56 | 156.76 | 157.00 | 1,908,229 | -0.19(-0.12%) |
Aug 09, 2016 | 157.22 | 157.63 | 156.95 | 157.20 | 2,244,821 | +0.06(+0.04%) |
Aug 08, 2016 | 157.32 | 157.49 | 156.92 | 157.14 | 2,448,228 | +0.02(+0.01%) |
Aug 05, 2016 | 156.39 | 157.14 | 155.57 | 157.12 | 4,937,661 | +1.53(+0.99%) |
Aug 04, 2016 | 155.63 | 155.96 | 155.33 | 155.59 | 2,792,795 | +0.08(+0.05%) |
Aug 03, 2016 | 155.08 | 155.57 | 154.96 | 155.51 | 3,546,484 | +0.33(+0.21%) |
Aug 02, 2016 | 155.80 | 155.95 | 154.62 | 155.18 | 6,059,944 | -0.76(-0.49%) |
Aug 01, 2016 | 156.35 | 156.49 | 155.53 | 155.94 | 3,886,048 | -0.22(-0.14%) |
Jul 29, 2016 | 155.92 | 156.47 | 155.66 | 156.16 | 4,960,772 | -0.21(-0.14%) |
Jul 28, 2016 | 156.29 | 156.61 | 155.64 | 156.37 | 3,419,172 | -0.17(-0.11%) |
Jul 27, 2016 | 157.02 | 157.14 | 156.14 | 156.54 | 4,889,286 | -0.02(-0.01%) |
Jul 26, 2016 | 156.57 | 156.92 | 155.80 | 156.56 | 5,593,726 | -0.18(-0.11%) |
Jul 25, 2016 | 157.13 | 157.15 | 156.37 | 156.74 | 2,731,443 | -0.59(-0.38%) |
Jul 22, 2016 | 156.90 | 157.38 | 156.70 | 157.33 | 3,629,587 | +0.45(+0.29%) |
Jul 21, 2016 | 157.36 | 157.52 | 156.51 | 156.88 | 3,345,916 | -0.68(-0.43%) |
Jul 20, 2016 | 157.66 | 157.81 | 157.24 | 157.56 | 2,541,219 | +0.31(+0.19%) |
Jul 19, 2016 | 156.91 | 157.25 | 156.75 | 157.25 | 2,412,678 | +0.29(+0.18%) |
Jul 18, 2016 | 156.75 | 157.22 | 156.65 | 156.97 | 2,516,942 | +0.17(+0.11%) |
Jul 15, 2016 | 157.20 | 157.32 | 156.43 | 156.80 | 4,524,418 | +0.05(+0.03%) |
Jul 14, 2016 | 156.84 | 157.01 | 156.42 | 156.75 | 3,956,266 | +1.15(+0.74%) |
Jul 13, 2016 | 155.67 | 155.77 | 155.13 | 155.60 | 2,820,703 | +0.18(+0.11%) |
Jul 12, 2016 | 155.10 | 155.62 | 154.90 | 155.42 | 3,690,870 | +1.08(+0.70%) |
Jul 11, 2016 | 154.12 | 154.85 | 154.06 | 154.34 | 2,783,119 | +0.69(+0.45%) |
Jul 08, 2016 | 152.56 | 153.87 | 151.52 | 153.65 | 6,109,023 | +2.13(+1.40%) |
Jul 07, 2016 | 151.83 | 152.31 | 150.89 | 151.52 | 2,764,743 | -0.16(-0.11%) |
Jul 06, 2016 | 150.52 | 151.78 | 149.97 | 151.68 | 6,366,343 | +0.65(+0.43%) |
Jul 05, 2016 | 151.34 | 151.43 | 150.56 | 151.03 | 3,814,521 | -0.93(-0.61%) |
Jul 01, 2016 | 151.51 | 151.96 | 151.96 | 151.96 | 4,717,726 | +0.26(+0.17%) |
Jun 30, 2016 | 150.05 | 151.77 | 149.89 | 151.70 | 5,976,213 | +2.00(+1.34%) |
Jun 29, 2016 | 148.44 | 149.85 | 148.31 | 149.70 | 6,581,749 | +2.39(+1.62%) |
Jun 28, 2016 | 146.49 | 147.34 | 145.94 | 147.31 | 6,657,926 | +2.22(+1.53%) |
Jun 27, 2016 | 146.17 | 146.17 | 144.39 | 145.09 | 9,073,155 | -2.17(-1.47%) |
Jun 24, 2016 | 147.93 | 149.73 | 146.87 | 147.26 | 13,425,464 | -5.13(-3.36%) |
Jun 23, 2016 | 151.72 | 152.40 | 151.42 | 152.39 | 3,460,219 | +1.90(+1.26%) |
Jun 22, 2016 | 151.05 | 151.66 | 150.37 | 150.49 | 3,497,714 | -0.41(-0.28%) |
Jun 21, 2016 | 150.95 | 151.30 | 150.62 | 150.90 | 2,188,419 | +0.22(+0.15%) |
Jun 20, 2016 | 151.19 | 151.90 | 150.65 | 150.68 | 3,490,696 | +1.08(+0.73%) |
Jun 17, 2016 | 150.13 | 150.13 | 148.96 | 149.60 | 3,242,532 | -0.50(-0.33%) |
Jun 16, 2016 | 148.63 | 150.27 | 147.84 | 150.09 | 6,589,262 | +0.75(+0.50%) |
Jun 15, 2016 | 149.92 | 150.41 | 149.18 | 149.34 | 2,920,432 | -0.20(-0.14%) |
Jun 14, 2016 | 149.71 | 150.06 | 148.86 | 149.54 | 4,307,562 | -0.46(-0.31%) |
Jun 13, 2016 | 150.55 | 151.40 | 150.01 | 150.01 | 6,043,236 | -1.14(-0.76%) |
Jun 10, 2016 | 151.14 | 151.60 | 150.65 | 151.15 | 4,878,972 | -0.99(-0.65%) |
Jun 09, 2016 | 151.71 | 152.28 | 151.51 | 152.14 | 2,532,207 | -0.15(-0.10%) |
Jun 08, 2016 | 151.96 | 152.39 | 151.85 | 152.29 | 2,025,754 | +0.58(+0.38%) |
Jun 07, 2016 | 151.78 | 152.23 | 151.68 | 151.72 | 1,858,927 | +0.17(+0.11%) |
Jun 06, 2016 | 150.97 | 151.78 | 150.90 | 151.55 | 3,216,233 | +0.95(+0.63%) |
Jun 03, 2016 | 150.44 | 150.80 | 149.58 | 150.60 | 5,163,482 | -0.19(-0.12%) |
Jun 02, 2016 | 149.96 | 150.81 | 149.69 | 150.79 | 2,323,343 | +0.47(+0.31%) |