Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 185.87 | 186.60 | 185.71 | 185.95 | 2,541,880 | +0.55(+0.30%) |
Jun 29, 2017 | 187.06 | 187.09 | 184.60 | 185.40 | 5,007,994 | -1.42(-0.76%) |
Jun 28, 2017 | 185.68 | 187.06 | 186.24 | 186.82 | 5,382,632 | +1.14(+0.62%) |
Jun 27, 2017 | 186.36 | 186.72 | 185.62 | 185.68 | 2,272,287 | -0.82(-0.44%) |
Jun 26, 2017 | 186.86 | 187.27 | 186.20 | 186.50 | 2,225,187 | +0.11(+0.06%) |
Jun 23, 2017 | 186.12 | 186.57 | 185.79 | 186.38 | 1,544,500 | +0.01(+0.00%) |
Jun 22, 2017 | 186.68 | 186.86 | 186.31 | 186.38 | 3,092,940 | -0.14(-0.07%) |
Jun 21, 2017 | 187.18 | 187.19 | 186.30 | 186.51 | 2,441,897 | -0.44(-0.24%) |
Jun 20, 2017 | 187.39 | 187.54 | 186.93 | 186.96 | 2,020,763 | -0.45(-0.24%) |
Jun 19, 2017 | 186.92 | 187.49 | 186.68 | 187.41 | 2,412,039 | +1.19(+0.64%) |
Jun 16, 2017 | 186.03 | 186.24 | 185.58 | 186.23 | 2,720,121 | +0.23(+0.12%) |
Jun 15, 2017 | 185.30 | 186.09 | 185.18 | 186.00 | 2,954,618 | -0.13(-0.07%) |
Jun 14, 2017 | 186.07 | 186.27 | 185.38 | 186.13 | 6,228,995 | +0.41(+0.22%) |
Jun 13, 2017 | 185.22 | 185.74 | 185.18 | 185.72 | 2,788,213 | +0.84(+0.46%) |
Jun 12, 2017 | 184.93 | 185.20 | 184.42 | 184.87 | 4,230,559 | -0.24(-0.13%) |
Jun 09, 2017 | 184.66 | 185.46 | 184.17 | 185.11 | 4,907,059 | +0.71(+0.38%) |
Jun 08, 2017 | 184.19 | 185.13 | 183.99 | 184.40 | 2,332,642 | +0.12(+0.07%) |
Jun 07, 2017 | 184.25 | 184.46 | 183.78 | 184.28 | 1,776,051 | +0.30(+0.17%) |
Jun 06, 2017 | 183.94 | 184.33 | 183.80 | 183.98 | 2,406,947 | -0.43(-0.23%) |
Jun 05, 2017 | 184.40 | 184.70 | 184.21 | 184.40 | 2,209,322 | -0.04(-0.02%) |
Jun 02, 2017 | 184.05 | 184.71 | 183.89 | 184.45 | 2,658,555 | +0.44(+0.24%) |
Jun 01, 2017 | 183.02 | 184.00 | 182.71 | 184.00 | 2,099,632 | +1.22(+0.67%) |
May 31, 2017 | 183.14 | 183.14 | 182.19 | 182.78 | 1,812,407 | -0.18(-0.10%) |
May 30, 2017 | 182.97 | 183.24 | 182.76 | 182.97 | 1,224,749 | -0.29(-0.16%) |
May 26, 2017 | 183.25 | 183.41 | 183.06 | 183.25 | 1,323,712 | -0.03(-0.02%) |
May 25, 2017 | 183.24 | 183.59 | 183.04 | 183.29 | 2,525,555 | +0.66(+0.36%) |
May 24, 2017 | 182.19 | 182.75 | 181.98 | 182.63 | 4,001,700 | +0.61(+0.34%) |
May 23, 2017 | 182.00 | 182.22 | 181.64 | 182.02 | 3,972,339 | +0.41(+0.23%) |
May 22, 2017 | 181.32 | 181.80 | 181.32 | 181.61 | 2,580,178 | +0.77(+0.42%) |
May 19, 2017 | 179.96 | 181.31 | 179.81 | 180.84 | 5,621,356 | +1.23(+0.69%) |
May 18, 2017 | 178.80 | 180.48 | 178.69 | 179.61 | 7,666,631 | +0.43(+0.24%) |
May 17, 2017 | 180.62 | 181.02 | 179.10 | 179.18 | 6,586,870 | -3.02(-1.66%) |
May 16, 2017 | 182.53 | 182.65 | 181.78 | 182.20 | 2,002,183 | +0.02(+0.01%) |
May 15, 2017 | 181.73 | 182.36 | 181.73 | 182.19 | 2,095,411 | +0.80(+0.44%) |
May 12, 2017 | 181.35 | 181.62 | 181.22 | 181.39 | 1,815,405 | -0.23(-0.13%) |
May 11, 2017 | 181.50 | 181.77 | 180.60 | 181.62 | 3,563,559 | -0.17(-0.10%) |
May 10, 2017 | 181.54 | 182.08 | 181.29 | 181.80 | 1,606,564 | -0.12(-0.07%) |
May 09, 2017 | 182.37 | 182.53 | 181.57 | 181.92 | 1,808,620 | -0.26(-0.14%) |
May 08, 2017 | 181.99 | 182.26 | 181.84 | 182.18 | 2,662,973 | +0.13(+0.07%) |
May 05, 2017 | 181.44 | 182.06 | 181.17 | 182.05 | 1,928,670 | +0.50(+0.28%) |
May 04, 2017 | 181.94 | 181.94 | 180.68 | 181.54 | 3,042,155 | -0.03(-0.01%) |
May 03, 2017 | 181.79 | 180.92 | 181.57 | 2,106,551 | +0.08(+0.04%) | |
May 02, 2017 | 181.47 | 181.64 | 181.17 | 181.49 | 1,566,655 | +0.18(+0.10%) |
May 01, 2017 | 181.81 | 181.81 | 181.12 | 181.31 | 2,173,209 | -0.14(-0.08%) |
Apr 28, 2017 | 181.93 | 181.93 | 181.35 | 181.45 | 2,228,524 | -0.42(-0.23%) |
Apr 27, 2017 | 182.01 | 182.05 | 181.43 | 181.87 | 2,248,268 | +0.08(+0.04%) |
Apr 26, 2017 | 182.08 | 182.62 | 181.76 | 181.79 | 3,299,823 | -0.18(-0.10%) |
Apr 25, 2017 | 181.34 | 182.23 | 181.24 | 181.97 | 4,013,084 | +2.00(+1.11%) |
Apr 24, 2017 | 179.93 | 180.19 | 179.67 | 179.97 | 3,710,206 | +1.85(+1.04%) |
Apr 21, 2017 | 178.35 | 178.54 | 177.71 | 178.12 | 3,496,978 | -0.23(-0.13%) |
Apr 20, 2017 | 177.19 | 178.80 | 177.03 | 178.36 | 4,467,550 | +1.61(+0.91%) |
Apr 19, 2017 | 177.98 | 178.01 | 176.57 | 176.75 | 4,158,877 | -1.07(-0.60%) |
Apr 18, 2017 | 178.06 | 178.45 | 177.25 | 177.82 | 2,879,238 | -0.94(-0.53%) |
Apr 17, 2017 | 177.69 | 178.84 | 177.63 | 178.76 | 2,606,815 | +1.56(+0.88%) |
Apr 13, 2017 | 178.04 | 178.57 | 177.20 | 177.20 | 4,157,856 | -1.13(-0.63%) |
Apr 12, 2017 | 178.88 | 178.88 | 178.05 | 178.33 | 2,504,081 | -0.57(-0.32%) |
Apr 11, 2017 | 178.81 | 178.98 | 177.70 | 178.90 | 4,049,760 | -0.05(-0.03%) |
Apr 10, 2017 | 179.04 | 179.76 | 178.57 | 178.96 | 2,762,227 | +0.01(+0.01%) |
Apr 07, 2017 | 178.78 | 179.54 | 178.52 | 178.95 | 3,009,252 | -0.06(-0.03%) |
Apr 06, 2017 | 179.01 | 179.74 | 178.56 | 179.01 | 3,675,204 | +0.17(+0.09%) |
Apr 05, 2017 | 180.00 | 180.91 | 178.76 | 178.84 | 4,740,470 | -0.34(-0.19%) |
Apr 04, 2017 | 178.63 | 179.28 | 178.45 | 179.18 | 2,945,909 | +0.35(+0.19%) |
Apr 03, 2017 | 179.07 | 179.16 | 177.65 | 178.83 | 5,115,581 | -0.08(-0.04%) |
Mar 31, 2017 | 179.24 | 179.42 | 178.88 | 178.91 | 4,820,291 | -0.54(-0.30%) |
Mar 30, 2017 | 178.88 | 179.71 | 178.75 | 179.45 | 3,286,000 | +0.56(+0.32%) |
Mar 29, 2017 | 179.08 | 179.10 | 178.57 | 178.89 | 2,679,522 | -0.38(-0.21%) |
Mar 28, 2017 | 177.82 | 179.54 | 177.67 | 179.27 | 4,079,838 | +1.32(+0.74%) |
Mar 27, 2017 | 177.04 | 178.19 | 176.72 | 177.95 | 5,258,223 | -0.45(-0.25%) |
Mar 24, 2017 | 179.12 | 179.40 | 177.75 | 178.40 | 4,673,979 | -0.48(-0.27%) |
Mar 23, 2017 | 178.64 | 179.75 | 178.54 | 178.89 | 4,427,876 | -0.09(-0.05%) |
Mar 22, 2017 | 178.58 | 179.11 | 178.19 | 178.97 | 4,495,397 | +0.05(+0.03%) |
Mar 21, 2017 | 181.50 | 181.59 | 178.83 | 178.92 | 7,140,939 | -2.14(-1.18%) |
Mar 20, 2017 | 181.09 | 181.45 | 180.84 | 181.06 | 3,815,203 | -0.04(-0.02%) |
Mar 17, 2017 | 181.68 | 181.68 | 181.07 | 181.10 | 3,313,707 | -0.15(-0.08%) |
Mar 16, 2017 | 181.88 | 181.88 | 180.91 | 181.25 | 3,487,903 | -0.12(-0.07%) |
Mar 15, 2017 | 180.72 | 181.65 | 180.62 | 181.37 | 6,629,374 | +0.90(+0.50%) |
Mar 14, 2017 | 180.49 | 180.76 | 179.98 | 180.47 | 5,122,523 | -0.35(-0.19%) |
Mar 13, 2017 | 180.98 | 181.16 | 180.51 | 180.81 | 2,613,455 | -0.18(-0.10%) |
Mar 10, 2017 | 181.46 | 181.47 | 180.31 | 181.00 | 3,471,264 | +0.42(+0.23%) |
Mar 09, 2017 | 180.64 | 180.94 | 179.89 | 180.58 | 5,116,052 | +0.05(+0.03%) |
Mar 08, 2017 | 181.37 | 181.39 | 180.37 | 180.53 | 3,664,169 | -0.49(-0.27%) |
Mar 07, 2017 | 181.05 | 181.44 | 180.84 | 181.01 | 3,161,854 | -0.27(-0.15%) |
Mar 06, 2017 | 181.09 | 181.53 | 180.88 | 181.28 | 2,915,544 | -0.37(-0.20%) |
Mar 03, 2017 | 181.78 | 182.01 | 181.22 | 181.65 | 2,991,739 | +0.02(+0.01%) |
Mar 02, 2017 | 182.76 | 182.76 | 181.59 | 181.64 | 3,854,604 | -0.98(-0.54%) |
Mar 01, 2017 | 181.66 | 183.11 | 181.63 | 182.61 | 9,065,645 | +2.63(+1.46%) |
Feb 28, 2017 | 180.10 | 180.27 | 179.72 | 179.98 | 3,257,821 | -0.27(-0.15%) |
Feb 27, 2017 | 179.77 | 180.32 | 179.66 | 180.25 | 3,967,722 | +0.31(+0.17%) |
Feb 24, 2017 | 179.20 | 179.96 | 179.20 | 179.94 | 4,280,060 | +0.09(+0.05%) |
Feb 23, 2017 | 180.05 | 180.13 | 179.32 | 179.84 | 3,665,342 | +0.32(+0.18%) |
Feb 22, 2017 | 178.90 | 179.59 | 178.82 | 179.52 | 2,603,257 | +0.33(+0.18%) |
Feb 21, 2017 | 178.75 | 179.40 | 178.63 | 179.20 | 3,555,208 | +1.03(+0.58%) |
Feb 17, 2017 | 178.17 | 178.17 | 178.17 | 0 | -0.03(-0.02%) | |
Feb 16, 2017 | 178.26 | 178.41 | 177.66 | 178.20 | 5,317,633 | +0.09(+0.05%) |
Feb 15, 2017 | 177.26 | 178.21 | 177.17 | 178.11 | 4,224,419 | +1.05(+0.59%) |
Feb 14, 2017 | 176.11 | 177.08 | 176.01 | 177.07 | 4,155,463 | +0.84(+0.47%) |
Feb 13, 2017 | 175.47 | 176.47 | 175.47 | 176.23 | 3,045,954 | +1.26(+0.72%) |
Feb 10, 2017 | 174.59 | 175.20 | 174.39 | 174.97 | 3,337,399 | +0.88(+0.51%) |
Feb 09, 2017 | 173.31 | 174.42 | 173.27 | 174.09 | 4,033,661 | +1.04(+0.60%) |
Feb 08, 2017 | 173.04 | 173.20 | 172.74 | 173.05 | 2,651,983 | -0.06(-0.03%) |
Feb 07, 2017 | 173.38 | 173.73 | 172.98 | 173.11 | 3,017,286 | +0.26(+0.15%) |
Feb 06, 2017 | 172.63 | 173.21 | 172.42 | 172.85 | 3,210,510 | -0.09(-0.05%) |
Feb 03, 2017 | 172.25 | 173.10 | 172.12 | 172.94 | 5,628,189 | +1.53(+0.89%) |
Feb 02, 2017 | 171.02 | 171.72 | 170.90 | 171.41 | 3,058,411 | -0.02(-0.01%) |
Feb 01, 2017 | 171.86 | 172.09 | 171.05 | 171.43 | 4,246,007 | +0.23(+0.14%) |
Jan 31, 2017 | 171.50 | 171.65 | 170.50 | 171.19 | 5,361,966 | -0.88(-0.51%) |
Jan 30, 2017 | 172.46 | 172.52 | 171.30 | 172.07 | 5,465,854 | -1.08(-0.62%) |
Jan 27, 2017 | 173.20 | 173.36 | 173.00 | 173.15 | 4,144,095 | -0.08(-0.05%) |
Jan 26, 2017 | 173.12 | 173.44 | 172.97 | 173.23 | 4,627,967 | +0.26(+0.15%) |
Jan 25, 2017 | 172.62 | 173.08 | 172.39 | 172.97 | 5,652,280 | +1.36(+0.79%) |
Jan 24, 2017 | 170.70 | 171.93 | 170.55 | 171.61 | 6,030,922 | +0.91(+0.54%) |
Jan 23, 2017 | 170.76 | 170.98 | 170.05 | 170.69 | 3,761,738 | -0.16(-0.09%) |
Jan 20, 2017 | 170.48 | 171.05 | 170.29 | 170.85 | 8,109,704 | +0.75(+0.44%) |
Jan 19, 2017 | 170.74 | 170.85 | 169.59 | 170.09 | 3,535,184 | -0.58(-0.34%) |
Jan 18, 2017 | 170.78 | 170.91 | 170.11 | 170.67 | 5,375,719 | -0.12(-0.07%) |
Jan 17, 2017 | 170.95 | 171.28 | 170.36 | 170.79 | 3,861,358 | -0.53(-0.31%) |
Jan 13, 2017 | 171.32 | 171.32 | 171.32 | 0 | -0.04(-0.03%) | |
Jan 12, 2017 | 171.47 | 171.50 | 170.31 | 171.36 | 4,482,678 | -0.50(-0.29%) |
Jan 11, 2017 | 171.26 | 172.07 | 170.84 | 171.86 | 6,041,079 | +0.80(+0.47%) |
Jan 10, 2017 | 171.34 | 171.93 | 170.90 | 171.06 | 3,504,691 | -0.31(-0.18%) |
Jan 09, 2017 | 171.65 | 171.81 | 171.36 | 171.37 | 2,669,718 | -0.65(-0.38%) |
Jan 06, 2017 | 171.34 | 172.29 | 170.86 | 172.02 | 5,013,481 | +0.66(+0.38%) |
Jan 05, 2017 | 171.53 | 171.81 | 170.62 | 171.36 | 4,783,204 | -0.34(-0.20%) |
Jan 04, 2017 | 171.37 | 171.89 | 171.23 | 171.71 | 5,592,584 | +0.63(+0.37%) |
Jan 03, 2017 | 171.50 | 171.66 | 170.27 | 171.08 | 7,734,914 | +0.78(+0.46%) |
Dec 30, 2016 | 170.29 | 170.29 | 170.29 | 0 | -0.41(-0.24%) | |
Dec 29, 2016 | 170.71 | 171.16 | 170.40 | 170.71 | 3,501,107 | -0.08(-0.05%) |
Dec 28, 2016 | 172.03 | 172.06 | 170.71 | 170.78 | 4,427,777 | -0.97(-0.57%) |
Dec 27, 2016 | 171.71 | 172.04 | 171.69 | 171.76 | 2,714,763 | +0.14(+0.08%) |
Dec 23, 2016 | 171.62 | 171.62 | 171.62 | 0 | +0.07(+0.04%) | |
Dec 22, 2016 | 171.66 | 171.72 | 171.21 | 171.55 | 2,610,136 | -0.16(-0.10%) |
Dec 21, 2016 | 171.95 | 172.10 | 171.70 | 171.71 | 2,925,124 | -0.22(-0.13%) |
Dec 20, 2016 | 171.71 | 172.10 | 171.63 | 171.94 | 3,550,298 | +0.71(+0.41%) |
Dec 19, 2016 | 170.97 | 171.49 | 170.90 | 171.23 | 3,165,592 | +0.35(+0.21%) |
Dec 16, 2016 | 171.32 | 171.55 | 170.66 | 170.88 | 5,181,803 | -0.03(-0.02%) |
Dec 15, 2016 | 170.81 | 171.79 | 170.63 | 170.91 | 7,008,695 | +0.45(+0.26%) |
Dec 14, 2016 | 171.18 | 171.92 | 170.01 | 170.46 | 8,665,107 | -0.94(-0.55%) |
Dec 13, 2016 | 171.17 | 171.82 | 170.89 | 171.40 | 6,224,891 | +0.99(+0.58%) |
Dec 12, 2016 | 170.21 | 170.68 | 170.07 | 170.41 | 4,405,958 | +0.34(+0.20%) |
Dec 09, 2016 | 169.00 | 170.10 | 168.94 | 170.08 | 5,105,398 | +1.21(+0.72%) |
Dec 08, 2016 | 168.48 | 169.31 | 168.11 | 168.86 | 8,171,829 | +0.69(+0.41%) |
Dec 07, 2016 | 165.59 | 168.35 | 165.54 | 168.18 | 8,400,518 | +2.57(+1.55%) |
Dec 06, 2016 | 165.32 | 165.67 | 165.07 | 165.60 | 3,101,337 | +0.23(+0.14%) |
Dec 05, 2016 | 165.59 | 165.85 | 165.09 | 165.37 | 3,399,128 | +0.41(+0.25%) |
Dec 02, 2016 | 165.10 | 165.16 | 164.69 | 164.96 | 3,223,905 | -0.14(-0.08%) |
Dec 01, 2016 | 165.04 | 165.32 | 164.81 | 165.09 | 9,673,624 | +0.43(+0.26%) |
Nov 30, 2016 | 165.16 | 165.40 | 164.61 | 164.66 | 5,547,325 | +0.18(+0.11%) |
Nov 29, 2016 | 164.17 | 164.68 | 164.04 | 164.48 | 2,631,489 | +0.35(+0.22%) |
Nov 28, 2016 | 164.26 | 164.50 | 163.91 | 164.13 | 3,668,514 | -0.45(-0.27%) |
Nov 25, 2016 | 164.40 | 164.61 | 164.30 | 164.58 | 1,798,303 | +0.61(+0.37%) |
Nov 23, 2016 | 163.97 | 163.97 | 163.97 | 0 | +0.49(+0.30%) | |
Nov 22, 2016 | 163.39 | 163.68 | 162.96 | 163.48 | 3,202,647 | +0.59(+0.36%) |
Nov 21, 2016 | 162.50 | 162.95 | 162.26 | 162.89 | 3,481,414 | +0.76(+0.47%) |
Nov 18, 2016 | 162.51 | 162.56 | 162.01 | 162.13 | 5,066,960 | -0.26(-0.16%) |
Nov 17, 2016 | 162.22 | 162.43 | 161.92 | 162.40 | 4,907,427 | +0.27(+0.17%) |
Nov 16, 2016 | 161.96 | 162.30 | 161.74 | 162.12 | 4,030,172 | -0.31(-0.19%) |
Nov 15, 2016 | 161.94 | 162.44 | 161.40 | 162.43 | 4,369,946 | +0.49(+0.30%) |
Nov 14, 2016 | 162.24 | 162.48 | 161.46 | 161.94 | 5,590,221 | +0.26(+0.16%) |
Nov 11, 2016 | 161.24 | 161.82 | 160.78 | 161.69 | 5,832,648 | +0.29(+0.18%) |
Nov 10, 2016 | 160.28 | 161.99 | 159.87 | 161.40 | 10,186,673 | +1.86(+1.17%) |
Nov 09, 2016 | 156.08 | 160.04 | 155.92 | 159.53 | 9,735,251 | +2.21(+1.41%) |
Nov 08, 2016 | 156.31 | 157.89 | 156.15 | 157.32 | 4,001,275 | +0.88(+0.56%) |
Nov 07, 2016 | 155.42 | 156.52 | 155.32 | 156.44 | 3,957,976 | +3.13(+2.04%) |
Nov 04, 2016 | 153.66 | 154.14 | 153.26 | 153.31 | 5,056,001 | -0.34(-0.22%) |
Nov 03, 2016 | 154.16 | 154.33 | 153.43 | 153.66 | 2,292,697 | -0.21(-0.13%) |
Nov 02, 2016 | 154.13 | 154.60 | 153.61 | 153.86 | 4,131,753 | -0.66(-0.43%) |
Nov 01, 2016 | 155.72 | 155.72 | 153.68 | 154.52 | 4,222,220 | -0.90(-0.58%) |
Oct 31, 2016 | 155.78 | 155.88 | 155.32 | 155.42 | 1,649,527 | -0.16(-0.11%) |
Oct 28, 2016 | 155.98 | 156.41 | 155.00 | 155.59 | 4,343,876 | -0.15(-0.09%) |
Oct 27, 2016 | 156.39 | 156.44 | 155.48 | 155.73 | 2,354,033 | -0.21(-0.13%) |
Oct 26, 2016 | 154.94 | 156.24 | 154.72 | 155.94 | 6,265,195 | +0.25(+0.16%) |
Oct 25, 2016 | 155.98 | 156.28 | 155.49 | 155.69 | 3,906,139 | -0.41(-0.26%) |
Oct 24, 2016 | 156.44 | 156.57 | 155.84 | 156.10 | 2,219,643 | +0.63(+0.41%) |
Oct 21, 2016 | 154.94 | 155.66 | 154.63 | 155.47 | 6,536,450 | -0.12(-0.08%) |
Oct 20, 2016 | 155.74 | 156.37 | 155.31 | 155.59 | 2,753,249 | -0.39(-0.25%) |
Oct 19, 2016 | 155.85 | 156.33 | 155.61 | 155.98 | 1,754,062 | +0.54(+0.35%) |
Oct 18, 2016 | 155.93 | 156.07 | 155.23 | 155.44 | 2,007,755 | +0.56(+0.36%) |
Oct 17, 2016 | 155.27 | 155.56 | 154.65 | 154.88 | 2,101,215 | -0.49(-0.31%) |
Oct 14, 2016 | 155.98 | 156.38 | 155.30 | 155.37 | 3,148,196 | +0.39(+0.25%) |
Oct 13, 2016 | 154.38 | 155.31 | 153.78 | 154.99 | 4,036,954 | -0.46(-0.29%) |
Oct 12, 2016 | 155.12 | 155.81 | 154.83 | 155.44 | 2,236,871 | +0.15(+0.09%) |
Oct 11, 2016 | 156.72 | 156.74 | 154.65 | 155.30 | 4,608,639 | -1.65(-1.05%) |
Oct 10, 2016 | 156.17 | 157.57 | 156.87 | 156.94 | 2,192,458 | +0.77(+0.49%) |
Oct 07, 2016 | 156.67 | 156.83 | 155.40 | 156.17 | 2,949,369 | -0.26(-0.16%) |
Oct 06, 2016 | 156.27 | 156.62 | 155.53 | 156.43 | 2,761,062 | -0.12(-0.08%) |
Oct 05, 2016 | 156.12 | 156.85 | 156.08 | 156.55 | 2,120,724 | +1.01(+0.65%) |
Oct 04, 2016 | 156.51 | 156.78 | 155.07 | 155.54 | 3,279,486 | -0.72(-0.46%) |
Oct 03, 2016 | 156.25 | 156.47 | 155.79 | 156.26 | 2,319,250 | -0.39(-0.25%) |
Sep 30, 2016 | 156.09 | 157.21 | 155.96 | 156.65 | 5,074,175 | +1.34(+0.86%) |
Sep 29, 2016 | 156.68 | 157.20 | 154.82 | 155.31 | 3,937,910 | -1.61(-1.03%) |
Sep 28, 2016 | 156.29 | 157.04 | 155.57 | 156.92 | 7,246,722 | +0.94(+0.60%) |
Sep 27, 2016 | 154.76 | 156.10 | 154.47 | 155.98 | 4,332,499 | +1.07(+0.69%) |
Sep 26, 2016 | 155.56 | 155.60 | 154.76 | 154.91 | 3,080,067 | -1.43(-0.92%) |
Sep 23, 2016 | 157.19 | 157.28 | 156.23 | 156.34 | 2,032,002 | -1.06(-0.68%) |
Sep 22, 2016 | 157.40 | 157.92 | 157.11 | 157.40 | 2,711,049 | +0.86(+0.55%) |
Sep 21, 2016 | 155.69 | 156.70 | 155.09 | 156.55 | 5,246,498 | +1.38(+0.89%) |
Sep 20, 2016 | 155.82 | 156.02 | 155.15 | 155.17 | 2,331,000 | +0.06(+0.04%) |
Sep 19, 2016 | 155.88 | 156.26 | 154.84 | 155.11 | 2,636,361 | +0.01(+0.01%) |
Sep 16, 2016 | 155.55 | 155.55 | 154.65 | 155.10 | 3,318,783 | -0.80(-0.51%) |
Sep 15, 2016 | 154.28 | 156.21 | 154.16 | 155.90 | 4,659,545 | +1.57(+1.01%) |
Sep 14, 2016 | 154.69 | 155.46 | 153.98 | 154.34 | 3,495,136 | -0.32(-0.20%) |
Sep 13, 2016 | 155.73 | 155.95 | 154.29 | 154.65 | 8,741,388 | -2.14(-1.36%) |
Sep 12, 2016 | 154.04 | 157.08 | 153.91 | 156.79 | 8,249,120 | +2.04(+1.32%) |
Sep 09, 2016 | 157.02 | 157.18 | 154.75 | 154.75 | 9,636,266 | -3.34(-2.12%) |
Sep 08, 2016 | 157.97 | 158.34 | 157.80 | 158.09 | 2,606,874 | -0.43(-0.27%) |
Sep 07, 2016 | 158.56 | 158.59 | 158.06 | 158.52 | 2,108,520 | +0.00(+0.00%) |
Sep 06, 2016 | 158.34 | 158.66 | 157.77 | 158.52 | 2,516,236 | +0.39(+0.25%) |
Sep 02, 2016 | 158.19 | 158.12 | 158.12 | 158.12 | 3,101,329 | +0.65(+0.41%) |
Sep 01, 2016 | 157.16 | 157.63 | 156.45 | 157.47 | 3,511,800 | +0.14(+0.09%) |
Aug 31, 2016 | 157.60 | 157.70 | 156.76 | 157.34 | 2,193,575 | -0.49(-0.31%) |
Aug 30, 2016 | 158.19 | 158.37 | 157.41 | 157.82 | 2,182,021 | -0.27(-0.17%) |
Aug 29, 2016 | 157.24 | 158.28 | 157.24 | 158.10 | 2,606,789 | +0.86(+0.55%) |
Aug 26, 2016 | 157.92 | 158.71 | 156.65 | 157.24 | 3,978,960 | -0.47(-0.30%) |
Aug 25, 2016 | 157.63 | 158.06 | 157.47 | 157.71 | 2,379,063 | -0.25(-0.16%) |
Aug 24, 2016 | 158.30 | 158.41 | 157.63 | 157.95 | 2,201,235 | -0.55(-0.35%) |
Aug 23, 2016 | 158.84 | 159.21 | 158.46 | 158.50 | 1,926,781 | +0.15(+0.10%) |
Aug 22, 2016 | 158.20 | 158.68 | 157.78 | 158.35 | 3,685,813 | -0.17(-0.11%) |
Aug 19, 2016 | 158.50 | 158.80 | 158.00 | 158.52 | 2,768,910 | -0.31(-0.20%) |
Aug 18, 2016 | 158.51 | 158.89 | 158.30 | 158.83 | 3,016,971 | +0.20(+0.13%) |
Aug 17, 2016 | 158.34 | 158.73 | 157.76 | 158.62 | 3,463,482 | +0.29(+0.18%) |
Aug 16, 2016 | 158.68 | 158.85 | 158.30 | 158.34 | 1,893,123 | -0.65(-0.41%) |
Aug 15, 2016 | 158.88 | 159.28 | 158.82 | 158.98 | 1,832,214 | +0.53(+0.33%) |
Aug 12, 2016 | 158.66 | 158.75 | 158.13 | 158.45 | 2,950,388 | -0.34(-0.21%) |
Aug 11, 2016 | 158.28 | 159.03 | 158.20 | 158.79 | 2,567,731 | +1.01(+0.64%) |
Aug 10, 2016 | 158.03 | 158.35 | 157.55 | 157.79 | 1,898,694 | -0.20(-0.12%) |
Aug 09, 2016 | 158.01 | 158.42 | 157.74 | 157.99 | 2,233,604 | +0.06(+0.04%) |
Aug 08, 2016 | 158.11 | 158.28 | 157.70 | 157.93 | 2,435,994 | +0.02(+0.01%) |
Aug 05, 2016 | 157.18 | 157.93 | 156.35 | 157.91 | 4,912,988 | +1.54(+0.99%) |
Aug 04, 2016 | 156.41 | 156.74 | 156.11 | 156.37 | 2,778,840 | +0.08(+0.05%) |
Aug 03, 2016 | 155.85 | 156.35 | 155.74 | 156.29 | 3,528,762 | +0.33(+0.21%) |
Aug 02, 2016 | 156.58 | 156.73 | 155.39 | 155.96 | 6,029,662 | -0.77(-0.49%) |
Aug 01, 2016 | 157.13 | 157.28 | 156.31 | 156.72 | 3,866,630 | -0.22(-0.14%) |
Jul 29, 2016 | 156.71 | 157.26 | 156.44 | 156.95 | 4,935,983 | -0.21(-0.14%) |
Jul 28, 2016 | 157.07 | 157.40 | 156.43 | 157.16 | 3,402,086 | -0.17(-0.11%) |
Jul 27, 2016 | 157.81 | 157.93 | 156.93 | 157.33 | 4,864,854 | -0.02(-0.01%) |
Jul 26, 2016 | 157.35 | 157.70 | 156.58 | 157.35 | 5,565,774 | -0.18(-0.11%) |
Jul 25, 2016 | 157.92 | 157.94 | 157.15 | 157.53 | 2,717,794 | -0.60(-0.38%) |
Jul 22, 2016 | 157.69 | 158.17 | 157.48 | 158.12 | 3,611,450 | +0.45(+0.29%) |
Jul 21, 2016 | 158.15 | 158.31 | 157.29 | 157.67 | 3,329,197 | -0.68(-0.43%) |
Jul 20, 2016 | 158.45 | 158.61 | 158.03 | 158.35 | 2,528,520 | +0.31(+0.19%) |
Jul 19, 2016 | 157.70 | 158.04 | 157.53 | 158.04 | 2,400,622 | +0.29(+0.18%) |
Jul 18, 2016 | 157.54 | 158.01 | 157.44 | 157.75 | 2,504,365 | +0.17(+0.11%) |
Jul 15, 2016 | 157.99 | 158.11 | 157.22 | 157.59 | 4,501,810 | +0.05(+0.03%) |
Jul 14, 2016 | 157.62 | 157.80 | 157.20 | 157.54 | 3,936,492 | +1.16(+0.74%) |
Jul 13, 2016 | 156.45 | 156.55 | 155.91 | 156.38 | 2,806,605 | +0.18(+0.11%) |
Jul 12, 2016 | 155.88 | 156.40 | 155.68 | 156.20 | 3,672,423 | +1.08(+0.70%) |
Jul 11, 2016 | 154.90 | 155.63 | 154.83 | 155.12 | 2,769,209 | +0.70(+0.45%) |
Jul 08, 2016 | 153.32 | 154.64 | 152.28 | 154.42 | 6,078,489 | +2.14(+1.40%) |
Jul 07, 2016 | 152.59 | 153.08 | 151.64 | 152.28 | 2,750,924 | -0.16(-0.11%) |
Jul 06, 2016 | 151.28 | 152.55 | 150.72 | 152.44 | 6,334,523 | +0.66(+0.43%) |
Jul 05, 2016 | 152.10 | 152.19 | 151.32 | 151.79 | 3,795,455 | -0.94(-0.61%) |