Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 216.22 | 216.58 | 215.58 | 215.76 | 6,520,487 | +0.34(+0.16%) |
Jun 29, 2017 | 217.45 | 217.49 | 214.14 | 215.43 | 5,202,692 | -1.84(-0.84%) |
Jun 28, 2017 | 216.43 | 217.47 | 216.16 | 217.26 | 3,225,180 | +1.83(+0.85%) |
Jun 27, 2017 | 216.84 | 217.18 | 215.35 | 215.44 | 4,255,683 | -1.63(-0.75%) |
Jun 26, 2017 | 217.65 | 218.07 | 216.88 | 217.07 | 3,093,457 | +0.13(+0.06%) |
Jun 23, 2017 | 216.79 | 217.30 | 216.43 | 216.94 | 2,567,074 | +0.22(+0.10%) |
Jun 22, 2017 | 216.81 | 217.32 | 216.54 | 216.72 | 2,685,541 | -0.07(-0.03%) |
Jun 21, 2017 | 217.22 | 217.37 | 216.33 | 216.79 | 3,441,096 | -0.09(-0.04%) |
Jun 20, 2017 | 217.94 | 217.95 | 216.84 | 216.87 | 3,156,707 | -1.42(-0.65%) |
Jun 19, 2017 | 217.38 | 218.38 | 217.26 | 218.29 | 5,948,178 | +1.95(+0.90%) |
Jun 16, 2017 | 216.65 | 216.66 | 215.63 | 216.34 | 7,910,556 | -0.18(-0.08%) |
Jun 15, 2017 | 215.51 | 216.60 | 215.23 | 216.52 | 4,314,976 | -0.41(-0.19%) |
Jun 14, 2017 | 217.45 | 217.50 | 216.05 | 216.93 | 6,780,523 | -0.24(-0.11%) |
Jun 13, 2017 | 216.70 | 217.24 | 216.31 | 217.16 | 4,045,121 | +1.06(+0.49%) |
Jun 12, 2017 | 215.90 | 216.17 | 215.24 | 216.11 | 4,521,143 | -0.03(-0.01%) |
Jun 09, 2017 | 216.78 | 217.57 | 214.84 | 216.13 | 6,493,152 | -0.33(-0.15%) |
Jun 08, 2017 | 216.48 | 216.97 | 215.97 | 216.47 | 2,586,159 | +0.06(+0.03%) |
Jun 07, 2017 | 216.34 | 216.61 | 215.65 | 216.41 | 1,994,220 | +0.35(+0.16%) |
Jun 06, 2017 | 216.02 | 216.64 | 215.90 | 216.05 | 3,461,924 | -0.58(-0.27%) |
Jun 05, 2017 | 216.65 | 216.93 | 216.48 | 216.64 | 1,980,222 | -0.14(-0.07%) |
Jun 02, 2017 | 216.17 | 216.99 | 215.86 | 216.78 | 3,593,437 | +0.69(+0.32%) |
Jun 01, 2017 | 214.84 | 216.09 | 214.58 | 216.09 | 3,835,935 | +1.76(+0.82%) |
May 31, 2017 | 214.76 | 214.80 | 213.70 | 214.33 | 3,792,418 | -0.16(-0.07%) |
May 30, 2017 | 214.31 | 214.70 | 214.16 | 214.49 | 2,678,864 | -0.13(-0.06%) |
May 26, 2017 | 214.49 | 214.79 | 214.40 | 214.62 | 2,387,499 | -0.03(-0.02%) |
May 25, 2017 | 214.18 | 214.96 | 213.97 | 214.66 | 3,046,021 | +1.01(+0.47%) |
May 24, 2017 | 213.40 | 213.76 | 213.06 | 213.65 | 2,327,496 | +0.53(+0.25%) |
May 23, 2017 | 213.10 | 213.32 | 212.68 | 213.12 | 2,660,384 | +0.46(+0.22%) |
May 22, 2017 | 212.12 | 212.85 | 212.06 | 212.66 | 2,791,840 | +1.01(+0.48%) |
May 19, 2017 | 210.72 | 212.29 | 210.69 | 211.65 | 3,459,112 | +1.47(+0.70%) |
May 18, 2017 | 209.29 | 211.09 | 209.05 | 210.18 | 5,195,135 | +0.75(+0.36%) |
May 17, 2017 | 211.44 | 211.89 | 209.34 | 209.43 | 7,935,771 | -3.75(-1.76%) |
May 16, 2017 | 213.69 | 213.72 | 212.79 | 213.18 | 4,288,894 | -0.18(-0.08%) |
May 15, 2017 | 212.66 | 213.50 | 212.63 | 213.35 | 2,407,123 | +1.08(+0.51%) |
May 12, 2017 | 212.31 | 212.39 | 211.94 | 212.28 | 2,352,799 | -0.33(-0.15%) |
May 11, 2017 | 212.55 | 212.73 | 211.46 | 212.60 | 2,984,089 | -0.39(-0.18%) |
May 10, 2017 | 212.53 | 213.01 | 212.36 | 212.99 | 2,136,148 | +0.34(+0.16%) |
May 09, 2017 | 213.10 | 213.27 | 212.26 | 212.65 | 3,219,663 | -0.16(-0.07%) |
May 08, 2017 | 212.93 | 213.05 | 212.38 | 212.81 | 2,733,713 | -0.08(-0.04%) |
May 05, 2017 | 212.37 | 212.89 | 211.95 | 212.89 | 2,917,833 | +0.91(+0.43%) |
May 04, 2017 | 212.10 | 212.16 | 211.14 | 211.98 | 4,530,681 | +0.14(+0.07%) |
May 03, 2017 | 211.61 | 212.00 | 211.09 | 211.84 | 5,378,696 | -0.21(-0.10%) |
May 02, 2017 | 212.12 | 212.21 | 211.62 | 212.05 | 2,991,237 | +0.08(+0.04%) |
May 01, 2017 | 211.94 | 212.37 | 211.51 | 211.97 | 7,765,366 | +0.58(+0.28%) |
Apr 28, 2017 | 212.17 | 212.17 | 211.29 | 211.39 | 2,935,195 | -0.47(-0.22%) |
Apr 27, 2017 | 212.03 | 212.18 | 211.31 | 211.85 | 3,846,395 | +0.12(+0.06%) |
Apr 26, 2017 | 211.82 | 212.70 | 211.65 | 211.73 | 5,434,629 | -0.09(-0.04%) |
Apr 25, 2017 | 211.25 | 212.19 | 211.16 | 211.82 | 4,703,259 | +1.24(+0.59%) |
Apr 24, 2017 | 210.64 | 210.82 | 210.12 | 210.57 | 7,179,611 | +2.22(+1.06%) |
Apr 21, 2017 | 208.91 | 208.93 | 207.90 | 208.36 | 3,931,840 | -0.53(-0.25%) |
Apr 20, 2017 | 207.94 | 209.42 | 207.59 | 208.89 | 5,429,831 | +1.58(+0.76%) |
Apr 19, 2017 | 208.25 | 208.63 | 207.05 | 207.31 | 2,621,287 | -0.36(-0.17%) |
Apr 18, 2017 | 207.53 | 208.21 | 206.97 | 207.67 | 3,112,654 | -0.63(-0.30%) |
Apr 17, 2017 | 206.99 | 208.30 | 206.80 | 208.30 | 2,994,396 | +1.79(+0.87%) |
Apr 13, 2017 | 207.44 | 208.20 | 206.50 | 206.51 | 3,403,049 | -1.38(-0.66%) |
Apr 12, 2017 | 208.45 | 208.62 | 207.58 | 207.88 | 3,801,141 | -0.85(-0.41%) |
Apr 11, 2017 | 208.57 | 208.82 | 207.19 | 208.73 | 3,060,117 | -0.26(-0.13%) |
Apr 10, 2017 | 209.00 | 209.77 | 208.45 | 208.99 | 2,177,469 | +0.15(+0.07%) |
Apr 07, 2017 | 208.79 | 209.55 | 208.35 | 208.84 | 2,582,025 | -0.19(-0.09%) |
Apr 06, 2017 | 208.65 | 209.57 | 208.17 | 209.04 | 2,639,695 | +0.55(+0.26%) |
Apr 05, 2017 | 209.77 | 210.78 | 208.29 | 208.49 | 6,603,827 | -0.62(-0.30%) |
Apr 04, 2017 | 208.66 | 209.18 | 208.28 | 209.11 | 3,443,030 | +0.10(+0.05%) |
Apr 03, 2017 | 209.59 | 207.72 | 209.01 | 7,259,774 | -0.35(-0.17%) | |
Mar 31, 2017 | 209.45 | 210.01 | 209.28 | 209.37 | 6,324,434 | -0.41(-0.19%) |
Mar 30, 2017 | 209.08 | 210.02 | 208.91 | 209.77 | 2,857,031 | +0.53(+0.25%) |
Mar 29, 2017 | 208.67 | 209.38 | 208.42 | 209.24 | 4,775,307 | +0.31(+0.15%) |
Mar 28, 2017 | 207.12 | 209.37 | 207.03 | 208.93 | 3,376,800 | +1.53(+0.74%) |
Mar 27, 2017 | 205.95 | 207.70 | 205.69 | 207.41 | 3,813,622 | -0.30(-0.14%) |
Mar 24, 2017 | 208.10 | 208.69 | 206.86 | 207.71 | 4,674,597 | -0.09(-0.04%) |
Mar 23, 2017 | 207.78 | 208.95 | 207.42 | 207.79 | 6,956,703 | -0.23(-0.11%) |
Mar 22, 2017 | 207.59 | 208.30 | 206.95 | 208.02 | 4,123,277 | +0.46(+0.22%) |
Mar 21, 2017 | 210.87 | 210.96 | 207.40 | 207.56 | 5,590,625 | -2.64(-1.26%) |
Mar 20, 2017 | 210.46 | 210.74 | 209.84 | 210.20 | 2,828,298 | -0.29(-0.14%) |
Mar 17, 2017 | 211.18 | 211.28 | 210.48 | 210.49 | 3,442,385 | -0.43(-0.20%) |
Mar 16, 2017 | 211.39 | 211.47 | 210.50 | 210.92 | 5,268,452 | -0.27(-0.13%) |
Mar 15, 2017 | 210.01 | 211.67 | 209.78 | 211.19 | 4,480,938 | +1.71(+0.82%) |
Mar 14, 2017 | 209.66 | 209.73 | 208.79 | 209.48 | 3,341,617 | -0.75(-0.36%) |
Mar 13, 2017 | 210.06 | 210.27 | 209.73 | 210.23 | 2,221,817 | +0.12(+0.06%) |
Mar 10, 2017 | 210.38 | 210.43 | 209.15 | 210.10 | 3,275,484 | +0.73(+0.35%) |
Mar 09, 2017 | 209.23 | 209.72 | 208.41 | 209.37 | 2,915,732 | +0.20(+0.10%) |
Mar 08, 2017 | 209.83 | 210.05 | 208.99 | 209.17 | 4,082,680 | -0.42(-0.20%) |
Mar 07, 2017 | 209.84 | 210.19 | 209.32 | 209.59 | 8,265,115 | -0.62(-0.29%) |
Mar 06, 2017 | 209.96 | 210.50 | 209.53 | 210.21 | 3,707,901 | -0.62(-0.29%) |
Mar 03, 2017 | 210.55 | 210.95 | 210.16 | 210.82 | 3,494,195 | +0.12(+0.06%) |
Mar 02, 2017 | 211.80 | 211.80 | 210.59 | 210.70 | 3,673,724 | -1.22(-0.58%) |
Mar 01, 2017 | 210.73 | 212.44 | 210.72 | 211.92 | 5,211,734 | +2.80(+1.34%) |
Feb 28, 2017 | 209.25 | 209.46 | 208.65 | 209.12 | 3,828,717 | -0.53(-0.25%) |
Feb 27, 2017 | 209.19 | 209.78 | 208.94 | 209.65 | 2,771,966 | +0.32(+0.16%) |
Feb 24, 2017 | 208.15 | 209.32 | 208.11 | 209.32 | 2,806,244 | +0.25(+0.12%) |
Feb 23, 2017 | 209.43 | 209.43 | 208.24 | 209.07 | 2,548,418 | +0.17(+0.08%) |
Feb 22, 2017 | 208.64 | 209.07 | 208.48 | 208.90 | 3,357,822 | -0.12(-0.06%) |
Feb 21, 2017 | 208.21 | 209.22 | 208.21 | 209.02 | 2,955,846 | +1.26(+0.60%) |
Feb 17, 2017 | 207.77 | 207.77 | 207.77 | 0 | +0.24(+0.11%) | |
Feb 16, 2017 | 207.71 | 207.86 | 206.75 | 207.53 | 3,872,303 | -0.10(-0.05%) |
Feb 15, 2017 | 206.38 | 207.86 | 206.32 | 207.63 | 4,299,433 | +1.05(+0.51%) |
Feb 14, 2017 | 205.60 | 206.59 | 205.22 | 206.58 | 3,438,714 | +0.83(+0.40%) |
Feb 13, 2017 | 205.18 | 206.03 | 205.13 | 205.75 | 3,006,383 | +1.13(+0.55%) |
Feb 10, 2017 | 204.21 | 204.87 | 204.09 | 204.62 | 3,054,975 | +0.80(+0.39%) |
Feb 09, 2017 | 202.91 | 204.13 | 202.88 | 203.82 | 3,721,046 | +1.19(+0.59%) |
Feb 08, 2017 | 202.06 | 202.76 | 201.82 | 202.63 | 2,235,177 | +0.25(+0.12%) |
Feb 07, 2017 | 202.77 | 202.99 | 202.16 | 202.39 | 2,653,775 | -0.01(-0.00%) |
Feb 06, 2017 | 202.29 | 202.70 | 202.02 | 202.40 | 1,905,417 | -0.36(-0.18%) |
Feb 03, 2017 | 202.26 | 202.88 | 201.93 | 202.76 | 2,091,591 | +1.46(+0.72%) |
Feb 02, 2017 | 200.84 | 201.61 | 200.50 | 201.30 | 3,618,005 | +0.07(+0.03%) |
Feb 01, 2017 | 201.79 | 202.04 | 200.60 | 201.23 | 7,376,628 | +0.11(+0.05%) |
Jan 31, 2017 | 200.60 | 201.16 | 200.06 | 201.12 | 5,455,565 | -0.09(-0.04%) |
Jan 30, 2017 | 201.67 | 201.71 | 200.18 | 201.21 | 4,339,191 | -1.20(-0.59%) |
Jan 27, 2017 | 202.78 | 202.91 | 202.21 | 202.42 | 2,858,895 | -0.31(-0.15%) |
Jan 26, 2017 | 202.76 | 203.03 | 202.42 | 202.72 | 3,731,090 | -0.06(-0.03%) |
Jan 25, 2017 | 202.14 | 202.91 | 201.97 | 202.78 | 4,398,173 | +1.63(+0.81%) |
Jan 24, 2017 | 200.13 | 201.60 | 200.01 | 201.15 | 2,864,225 | +1.22(+0.61%) |
Jan 23, 2017 | 200.08 | 200.47 | 199.13 | 199.93 | 4,291,785 | -0.47(-0.23%) |
Jan 20, 2017 | 200.38 | 200.91 | 199.81 | 200.40 | 3,504,997 | +0.66(+0.33%) |
Jan 19, 2017 | 200.49 | 200.66 | 199.24 | 199.74 | 2,946,655 | -0.64(-0.32%) |
Jan 18, 2017 | 200.26 | 200.46 | 199.68 | 200.38 | 3,653,984 | +0.39(+0.19%) |
Jan 17, 2017 | 200.05 | 200.45 | 199.60 | 199.99 | 5,610,656 | -0.66(-0.33%) |
Jan 13, 2017 | 200.65 | 200.65 | 200.65 | 0 | +0.37(+0.18%) | |
Jan 12, 2017 | 200.20 | 200.43 | 198.83 | 200.28 | 4,024,162 | -0.39(-0.19%) |
Jan 11, 2017 | 200.10 | 200.69 | 199.39 | 200.67 | 4,567,517 | +0.53(+0.27%) |
Jan 10, 2017 | 200.16 | 201.03 | 199.76 | 200.13 | 3,371,061 | -0.09(-0.04%) |
Jan 09, 2017 | 200.54 | 200.72 | 200.14 | 200.22 | 2,680,968 | -0.65(-0.32%) |
Jan 06, 2017 | 200.23 | 201.30 | 199.68 | 200.87 | 3,540,123 | +0.79(+0.40%) |
Jan 05, 2017 | 199.98 | 200.27 | 199.30 | 200.08 | 3,380,383 | -0.18(-0.09%) |
Jan 04, 2017 | 199.39 | 200.40 | 199.38 | 200.26 | 4,665,690 | +1.20(+0.60%) |
Jan 03, 2017 | 198.90 | 199.60 | 197.88 | 199.06 | 7,280,702 | +1.40(+0.71%) |
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%) |