Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 216.25 | 216.60 | 215.60 | 215.79 | 6,519,729 | +0.34(+0.16%) |
Jun 29, 2017 | 217.47 | 217.52 | 214.16 | 215.45 | 5,202,087 | -1.84(-0.84%) |
Jun 28, 2017 | 216.45 | 217.50 | 216.19 | 217.29 | 3,224,805 | +1.83(+0.85%) |
Jun 27, 2017 | 216.86 | 217.21 | 215.37 | 215.46 | 4,255,188 | -1.63(-0.75%) |
Jun 26, 2017 | 217.68 | 218.10 | 216.91 | 217.09 | 3,093,097 | +0.13(+0.06%) |
Jun 23, 2017 | 216.82 | 217.33 | 216.45 | 216.96 | 2,566,775 | +0.22(+0.10%) |
Jun 22, 2017 | 216.84 | 217.34 | 216.57 | 216.74 | 2,685,228 | -0.07(-0.03%) |
Jun 21, 2017 | 217.24 | 217.39 | 216.35 | 216.81 | 3,440,696 | -0.09(-0.04%) |
Jun 20, 2017 | 217.97 | 217.98 | 216.87 | 216.90 | 3,156,340 | -1.42(-0.65%) |
Jun 19, 2017 | 217.40 | 218.41 | 217.29 | 218.32 | 5,947,487 | +1.95(+0.90%) |
Jun 16, 2017 | 216.68 | 216.69 | 215.66 | 216.37 | 7,909,636 | -0.18(-0.08%) |
Jun 15, 2017 | 215.54 | 216.63 | 215.26 | 216.55 | 4,314,475 | -0.41(-0.19%) |
Jun 14, 2017 | 217.47 | 217.53 | 216.08 | 216.95 | 6,779,735 | -0.24(-0.11%) |
Jun 13, 2017 | 216.72 | 217.26 | 216.34 | 217.19 | 4,044,651 | +1.06(+0.49%) |
Jun 12, 2017 | 215.92 | 216.19 | 215.27 | 216.13 | 4,520,618 | -0.03(-0.01%) |
Jun 09, 2017 | 216.80 | 217.60 | 214.87 | 216.16 | 6,492,397 | -0.34(-0.15%) |
Jun 08, 2017 | 216.50 | 217.00 | 215.99 | 216.49 | 2,585,859 | +0.06(+0.03%) |
Jun 07, 2017 | 216.37 | 216.63 | 215.67 | 216.43 | 1,993,988 | +0.35(+0.16%) |
Jun 06, 2017 | 216.04 | 216.66 | 215.92 | 216.08 | 3,461,522 | -0.58(-0.27%) |
Jun 05, 2017 | 216.67 | 216.96 | 216.50 | 216.66 | 1,979,992 | -0.14(-0.07%) |
Jun 02, 2017 | 216.19 | 217.01 | 215.89 | 216.80 | 3,593,019 | +0.69(+0.32%) |
Jun 01, 2017 | 214.86 | 216.11 | 214.60 | 216.11 | 3,835,489 | +1.76(+0.82%) |
May 31, 2017 | 214.78 | 214.82 | 213.72 | 214.36 | 3,791,977 | -0.16(-0.07%) |
May 30, 2017 | 214.33 | 214.73 | 214.18 | 214.52 | 2,678,553 | -0.13(-0.06%) |
May 26, 2017 | 214.52 | 214.82 | 214.42 | 214.65 | 2,387,222 | -0.03(-0.02%) |
May 25, 2017 | 214.21 | 214.98 | 214.00 | 214.68 | 3,045,667 | +1.01(+0.48%) |
May 24, 2017 | 213.42 | 213.78 | 213.09 | 213.67 | 2,327,226 | +0.53(+0.25%) |
May 23, 2017 | 213.12 | 213.34 | 212.71 | 213.14 | 2,660,075 | +0.46(+0.22%) |
May 22, 2017 | 212.14 | 212.88 | 212.09 | 212.68 | 2,791,516 | +1.01(+0.48%) |
May 19, 2017 | 210.75 | 212.32 | 210.71 | 211.68 | 3,458,710 | +1.47(+0.70%) |
May 18, 2017 | 209.32 | 211.12 | 209.07 | 210.20 | 5,194,531 | +0.75(+0.36%) |
May 17, 2017 | 211.46 | 211.91 | 209.36 | 209.45 | 7,934,849 | -3.75(-1.76%) |
May 16, 2017 | 213.71 | 213.74 | 212.81 | 213.20 | 4,288,395 | -0.18(-0.08%) |
May 15, 2017 | 212.68 | 213.53 | 212.66 | 213.38 | 2,406,843 | +1.08(+0.51%) |
May 12, 2017 | 212.34 | 212.42 | 211.97 | 212.30 | 2,352,526 | -0.33(-0.15%) |
May 11, 2017 | 212.57 | 212.75 | 211.48 | 212.63 | 2,983,743 | -0.39(-0.18%) |
May 10, 2017 | 212.56 | 213.03 | 212.38 | 213.02 | 2,135,900 | +0.34(+0.16%) |
May 09, 2017 | 213.12 | 213.30 | 212.28 | 212.67 | 3,219,289 | -0.16(-0.07%) |
May 08, 2017 | 212.96 | 213.08 | 212.41 | 212.83 | 2,733,395 | -0.08(-0.04%) |
May 05, 2017 | 212.40 | 212.91 | 211.97 | 212.91 | 2,917,494 | +0.91(+0.43%) |
May 04, 2017 | 212.12 | 212.19 | 211.16 | 212.00 | 4,530,155 | +0.14(+0.07%) |
May 03, 2017 | 211.63 | 212.03 | 211.11 | 211.86 | 5,378,071 | -0.21(-0.10%) |
May 02, 2017 | 212.14 | 212.23 | 211.64 | 212.07 | 2,990,889 | +0.08(+0.04%) |
May 01, 2017 | 211.97 | 212.40 | 211.53 | 211.99 | 7,764,464 | +0.58(+0.28%) |
Apr 28, 2017 | 212.20 | 212.20 | 211.31 | 211.41 | 2,934,854 | -0.47(-0.22%) |
Apr 27, 2017 | 212.05 | 212.20 | 211.34 | 211.88 | 3,845,948 | +0.12(+0.06%) |
Apr 26, 2017 | 211.84 | 212.72 | 211.68 | 211.75 | 5,433,998 | -0.09(-0.04%) |
Apr 25, 2017 | 211.28 | 212.21 | 211.19 | 211.84 | 4,702,712 | +1.24(+0.59%) |
Apr 24, 2017 | 210.66 | 210.84 | 210.14 | 210.60 | 7,178,777 | +2.22(+1.06%) |
Apr 21, 2017 | 208.93 | 208.96 | 207.92 | 208.38 | 3,931,383 | -0.53(-0.25%) |
Apr 20, 2017 | 207.96 | 209.44 | 207.62 | 208.91 | 5,429,200 | +1.58(+0.76%) |
Apr 19, 2017 | 208.28 | 208.66 | 207.08 | 207.33 | 2,620,982 | -0.36(-0.17%) |
Apr 18, 2017 | 207.55 | 208.23 | 207.00 | 207.69 | 3,112,292 | -0.63(-0.30%) |
Apr 17, 2017 | 207.01 | 208.32 | 206.82 | 208.32 | 2,994,047 | +1.79(+0.87%) |
Apr 13, 2017 | 207.47 | 208.22 | 206.52 | 206.53 | 3,402,653 | -1.38(-0.66%) |
Apr 12, 2017 | 208.47 | 208.64 | 207.61 | 207.91 | 3,800,699 | -0.85(-0.41%) |
Apr 11, 2017 | 208.59 | 208.84 | 207.22 | 208.75 | 3,059,761 | -0.27(-0.13%) |
Apr 10, 2017 | 209.03 | 209.79 | 208.48 | 209.02 | 2,177,216 | +0.15(+0.07%) |
Apr 07, 2017 | 208.82 | 209.57 | 208.37 | 208.87 | 2,581,725 | -0.19(-0.09%) |
Apr 06, 2017 | 208.68 | 209.59 | 208.20 | 209.06 | 2,639,388 | +0.55(+0.26%) |
Apr 05, 2017 | 209.79 | 210.80 | 208.31 | 208.52 | 6,603,059 | -0.62(-0.30%) |
Apr 04, 2017 | 208.68 | 209.20 | 208.30 | 209.13 | 3,442,630 | +0.10(+0.05%) |
Apr 03, 2017 | 209.61 | 207.74 | 209.04 | 7,258,930 | -0.35(-0.17%) | |
Mar 31, 2017 | 209.48 | 210.03 | 209.30 | 209.39 | 6,323,699 | -0.41(-0.19%) |
Mar 30, 2017 | 209.11 | 210.04 | 208.94 | 209.79 | 2,856,699 | +0.53(+0.25%) |
Mar 29, 2017 | 208.69 | 209.41 | 208.44 | 209.27 | 4,774,752 | +0.31(+0.15%) |
Mar 28, 2017 | 207.15 | 209.40 | 207.05 | 208.96 | 3,376,407 | +1.53(+0.74%) |
Mar 27, 2017 | 205.97 | 207.72 | 205.71 | 207.43 | 3,813,178 | -0.30(-0.14%) |
Mar 24, 2017 | 208.13 | 208.71 | 206.88 | 207.73 | 4,674,054 | -0.09(-0.04%) |
Mar 23, 2017 | 207.81 | 208.98 | 207.45 | 207.82 | 6,955,894 | -0.23(-0.11%) |
Mar 22, 2017 | 207.61 | 208.33 | 206.97 | 208.04 | 4,122,797 | +0.46(+0.22%) |
Mar 21, 2017 | 210.89 | 210.98 | 207.42 | 207.59 | 5,589,975 | -2.64(-1.26%) |
Mar 20, 2017 | 210.49 | 210.76 | 209.86 | 210.23 | 2,827,969 | -0.29(-0.14%) |
Mar 17, 2017 | 211.20 | 211.31 | 210.50 | 210.51 | 3,441,984 | -0.43(-0.20%) |
Mar 16, 2017 | 211.41 | 211.49 | 210.52 | 210.94 | 5,267,839 | -0.27(-0.13%) |
Mar 15, 2017 | 210.04 | 211.69 | 209.80 | 211.22 | 4,480,417 | +1.71(+0.82%) |
Mar 14, 2017 | 209.69 | 209.76 | 208.82 | 209.50 | 3,341,228 | -0.75(-0.35%) |
Mar 13, 2017 | 210.08 | 210.29 | 209.76 | 210.25 | 2,221,559 | +0.12(+0.06%) |
Mar 10, 2017 | 210.41 | 210.45 | 209.18 | 210.13 | 3,275,103 | +0.73(+0.35%) |
Mar 09, 2017 | 209.26 | 209.74 | 208.43 | 209.40 | 2,915,393 | +0.20(+0.10%) |
Mar 08, 2017 | 209.85 | 210.07 | 209.01 | 209.20 | 4,082,205 | -0.42(-0.20%) |
Mar 07, 2017 | 209.86 | 210.22 | 209.34 | 209.62 | 8,264,154 | -0.62(-0.29%) |
Mar 06, 2017 | 209.99 | 210.52 | 209.56 | 210.23 | 3,707,470 | -0.62(-0.29%) |
Mar 03, 2017 | 210.58 | 210.97 | 210.19 | 210.85 | 3,493,788 | +0.12(+0.06%) |
Mar 02, 2017 | 211.82 | 211.82 | 210.61 | 210.72 | 3,673,297 | -1.22(-0.58%) |
Mar 01, 2017 | 210.75 | 212.47 | 210.74 | 211.95 | 5,211,128 | +2.80(+1.34%) |
Feb 28, 2017 | 209.28 | 209.49 | 208.68 | 209.14 | 3,828,271 | -0.53(-0.25%) |
Feb 27, 2017 | 209.21 | 209.80 | 208.96 | 209.67 | 2,771,644 | +0.33(+0.16%) |
Feb 24, 2017 | 208.18 | 209.34 | 208.13 | 209.34 | 2,805,917 | +0.25(+0.12%) |
Feb 23, 2017 | 209.45 | 209.45 | 208.26 | 209.09 | 2,548,122 | +0.17(+0.08%) |
Feb 22, 2017 | 208.66 | 209.10 | 208.50 | 208.92 | 3,357,431 | -0.12(-0.06%) |
Feb 21, 2017 | 208.24 | 209.25 | 208.23 | 209.05 | 2,955,502 | +1.26(+0.60%) |
Feb 17, 2017 | 207.79 | 207.79 | 207.79 | 0 | +0.24(+0.11%) | |
Feb 16, 2017 | 207.73 | 207.89 | 206.77 | 207.55 | 3,871,852 | -0.10(-0.05%) |
Feb 15, 2017 | 206.40 | 207.88 | 206.35 | 207.66 | 4,298,932 | +1.05(+0.51%) |
Feb 14, 2017 | 205.62 | 206.61 | 205.24 | 206.60 | 3,438,314 | +0.83(+0.40%) |
Feb 13, 2017 | 205.21 | 206.05 | 205.15 | 205.78 | 3,006,034 | +1.13(+0.55%) |
Feb 10, 2017 | 204.23 | 204.89 | 204.11 | 204.65 | 3,054,620 | +0.80(+0.39%) |
Feb 09, 2017 | 202.93 | 204.16 | 202.91 | 203.84 | 3,720,613 | +1.19(+0.59%) |
Feb 08, 2017 | 202.09 | 202.78 | 201.84 | 202.66 | 2,234,917 | +0.25(+0.12%) |
Feb 07, 2017 | 202.79 | 203.01 | 202.19 | 202.41 | 2,653,466 | -0.01(-0.00%) |
Feb 06, 2017 | 202.32 | 202.72 | 202.04 | 202.42 | 1,905,195 | -0.36(-0.18%) |
Feb 03, 2017 | 202.28 | 202.91 | 201.96 | 202.78 | 2,091,348 | +1.46(+0.72%) |
Feb 02, 2017 | 200.87 | 201.63 | 200.52 | 201.32 | 3,617,584 | +0.07(+0.03%) |
Feb 01, 2017 | 201.81 | 202.06 | 200.62 | 201.25 | 7,375,770 | +0.10(+0.05%) |
Jan 31, 2017 | 200.62 | 201.18 | 200.09 | 201.15 | 5,454,930 | -0.09(-0.04%) |
Jan 30, 2017 | 201.69 | 201.74 | 200.21 | 201.24 | 4,338,686 | -1.20(-0.59%) |
Jan 27, 2017 | 202.81 | 202.93 | 202.24 | 202.44 | 2,858,562 | -0.31(-0.15%) |
Jan 26, 2017 | 202.78 | 203.05 | 202.44 | 202.75 | 3,730,656 | -0.06(-0.03%) |
Jan 25, 2017 | 202.17 | 202.93 | 201.99 | 202.81 | 4,397,661 | +1.63(+0.81%) |
Jan 24, 2017 | 200.16 | 201.62 | 200.03 | 201.17 | 2,863,892 | +1.22(+0.61%) |
Jan 23, 2017 | 200.10 | 200.49 | 199.15 | 199.95 | 4,291,285 | -0.47(-0.23%) |
Jan 20, 2017 | 200.40 | 200.94 | 199.84 | 200.42 | 3,504,589 | +0.66(+0.33%) |
Jan 19, 2017 | 200.51 | 200.68 | 199.27 | 199.76 | 2,946,312 | -0.64(-0.32%) |
Jan 18, 2017 | 200.29 | 200.48 | 199.71 | 200.40 | 3,653,559 | +0.39(+0.19%) |
Jan 17, 2017 | 200.08 | 200.48 | 199.62 | 200.01 | 5,610,003 | -0.66(-0.33%) |
Jan 13, 2017 | 200.67 | 200.67 | 200.67 | 0 | +0.37(+0.18%) | |
Jan 12, 2017 | 200.22 | 200.45 | 198.85 | 200.30 | 4,023,694 | -0.39(-0.19%) |
Jan 11, 2017 | 200.12 | 200.71 | 199.42 | 200.69 | 4,566,986 | +0.54(+0.27%) |
Jan 10, 2017 | 200.18 | 201.05 | 199.79 | 200.16 | 3,370,669 | -0.09(-0.04%) |
Jan 09, 2017 | 200.57 | 200.74 | 200.16 | 200.24 | 2,680,656 | -0.65(-0.32%) |
Jan 06, 2017 | 200.25 | 201.32 | 199.70 | 200.89 | 3,539,711 | +0.79(+0.40%) |
Jan 05, 2017 | 200.00 | 200.29 | 199.32 | 200.10 | 3,379,990 | -0.19(-0.09%) |
Jan 04, 2017 | 199.42 | 200.43 | 199.41 | 200.29 | 4,665,147 | +1.20(+0.60%) |
Jan 03, 2017 | 198.93 | 199.63 | 197.91 | 199.08 | 7,279,855 | +1.40(+0.71%) |
Dec 30, 2016 | 197.69 | 197.69 | 197.69 | 0 | -0.67(-0.34%) | |
Dec 29, 2016 | 198.44 | 198.79 | 197.88 | 198.35 | 5,103,825 | -0.02(-0.01%) |
Dec 28, 2016 | 200.29 | 200.29 | 198.26 | 198.37 | 4,521,442 | -1.64(-0.82%) |
Dec 27, 2016 | 199.79 | 200.42 | 199.79 | 200.01 | 2,914,332 | +0.56(+0.28%) |
Dec 23, 2016 | 199.45 | 199.45 | 199.45 | 0 | +0.13(+0.07%) | |
Dec 22, 2016 | 199.43 | 199.54 | 198.83 | 199.32 | 2,591,535 | -0.29(-0.15%) |
Dec 21, 2016 | 200.04 | 200.18 | 199.57 | 199.61 | 3,208,966 | -0.50(-0.25%) |
Dec 20, 2016 | 199.91 | 200.27 | 199.67 | 200.11 | 4,110,454 | +0.79(+0.39%) |
Dec 19, 2016 | 199.11 | 199.78 | 198.98 | 199.32 | 4,889,329 | +0.37(+0.18%) |
Dec 16, 2016 | 199.78 | 199.84 | 198.61 | 198.95 | 5,943,951 | -0.31(-0.15%) |
Dec 15, 2016 | 198.75 | 200.20 | 198.62 | 199.26 | 5,647,886 | +0.66(+0.33%) |
Dec 14, 2016 | 199.84 | 200.58 | 198.05 | 198.60 | 9,668,298 | -1.51(-0.76%) |
Dec 13, 2016 | 199.52 | 200.67 | 199.49 | 200.11 | 6,799,767 | +1.29(+0.65%) |
Dec 12, 2016 | 198.96 | 199.44 | 198.40 | 198.81 | 5,428,164 | -0.25(-0.12%) |
Dec 09, 2016 | 198.07 | 199.06 | 198.05 | 199.06 | 5,133,398 | +1.26(+0.64%) |
Dec 08, 2016 | 197.35 | 198.32 | 197.06 | 197.80 | 5,343,332 | +0.47(+0.24%) |
Dec 07, 2016 | 194.67 | 197.41 | 194.53 | 197.33 | 4,004,770 | +2.52(+1.29%) |
Dec 06, 2016 | 194.39 | 194.84 | 193.89 | 194.81 | 3,576,458 | +0.70(+0.36%) |
Dec 05, 2016 | 193.90 | 194.53 | 193.68 | 194.11 | 2,795,017 | +1.12(+0.58%) |
Dec 02, 2016 | 193.01 | 193.51 | 192.66 | 193.00 | 3,788,301 | +0.16(+0.08%) |
Dec 01, 2016 | 193.92 | 193.93 | 192.57 | 192.84 | 4,398,518 | -0.70(-0.36%) |
Nov 30, 2016 | 194.77 | 194.91 | 193.54 | 193.54 | 7,152,971 | -0.58(-0.30%) |
Nov 29, 2016 | 193.78 | 194.58 | 193.45 | 194.11 | 4,085,963 | +0.31(+0.16%) |
Nov 28, 2016 | 194.32 | 194.60 | 193.62 | 193.80 | 5,518,020 | -0.86(-0.44%) |
Nov 25, 2016 | 194.26 | 194.66 | 194.20 | 194.66 | 2,118,471 | +0.71(+0.37%) |
Nov 23, 2016 | 193.95 | 193.95 | 193.95 | 0 | +0.21(+0.11%) | |
Nov 22, 2016 | 193.77 | 193.99 | 193.07 | 193.74 | 3,505,179 | +0.32(+0.17%) |
Nov 21, 2016 | 192.57 | 193.46 | 192.43 | 193.41 | 3,641,565 | +1.40(+0.73%) |
Nov 18, 2016 | 192.47 | 192.66 | 191.79 | 192.02 | 5,234,478 | -0.38(-0.20%) |
Nov 17, 2016 | 191.61 | 192.47 | 191.48 | 192.40 | 6,581,309 | +0.86(+0.45%) |
Nov 16, 2016 | 191.13 | 191.66 | 191.04 | 191.54 | 4,863,003 | -0.25(-0.13%) |
Nov 15, 2016 | 190.71 | 191.78 | 190.47 | 191.78 | 6,072,365 | +1.51(+0.79%) |
Nov 14, 2016 | 190.78 | 190.89 | 189.54 | 190.27 | 4,289,683 | +0.05(+0.03%) |
Nov 11, 2016 | 189.86 | 190.38 | 189.19 | 190.22 | 8,428,479 | -0.34(-0.18%) |
Nov 10, 2016 | 190.18 | 191.81 | 189.10 | 190.56 | 9,313,930 | +0.38(+0.20%) |
Nov 09, 2016 | 186.53 | 190.75 | 186.50 | 190.18 | 11,225,195 | +2.08(+1.11%) |
Nov 08, 2016 | 186.89 | 188.71 | 186.61 | 188.10 | 7,346,425 | +0.86(+0.46%) |
Nov 07, 2016 | 185.78 | 187.30 | 185.64 | 187.24 | 9,617,844 | +4.06(+2.22%) |
Nov 04, 2016 | 183.54 | 184.40 | 183.09 | 183.18 | 4,501,426 | -0.31(-0.17%) |
Nov 03, 2016 | 184.49 | 184.70 | 183.15 | 183.48 | 4,281,264 | -0.77(-0.42%) |
Nov 02, 2016 | 185.10 | 185.47 | 183.82 | 184.25 | 4,338,717 | -1.16(-0.63%) |
Nov 01, 2016 | 187.07 | 187.12 | 184.16 | 185.41 | 9,248,288 | -1.27(-0.68%) |
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%) |