Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 192.11 | 192.42 | 191.75 | 192.10 | 2,481,441 | +0.52(+0.27%) |
Aug 30, 2017 | 191.43 | 191.78 | 191.11 | 191.58 | 2,061,655 | +0.30(+0.16%) |
Aug 29, 2017 | 189.61 | 191.43 | 189.56 | 191.28 | 2,300,152 | +0.57(+0.30%) |
Aug 28, 2017 | 191.21 | 191.28 | 190.36 | 190.72 | 1,627,036 | -0.09(-0.05%) |
Aug 25, 2017 | 191.00 | 191.58 | 190.77 | 190.80 | 2,712,023 | +0.33(+0.17%) |
Aug 24, 2017 | 191.25 | 191.25 | 190.30 | 190.47 | 2,210,471 | -0.23(-0.12%) |
Aug 23, 2017 | 190.78 | 191.17 | 190.63 | 190.70 | 4,181,713 | -0.67(-0.35%) |
Aug 22, 2017 | 190.25 | 191.51 | 190.16 | 191.37 | 2,769,102 | +1.71(+0.90%) |
Aug 21, 2017 | 189.42 | 189.82 | 188.78 | 189.67 | 3,961,974 | +0.18(+0.10%) |
Aug 18, 2017 | 189.88 | 190.47 | 189.15 | 189.48 | 5,106,406 | -0.66(-0.35%) |
Aug 17, 2017 | 192.05 | 192.11 | 190.10 | 190.14 | 4,048,580 | -2.32(-1.21%) |
Aug 16, 2017 | 192.66 | 193.01 | 192.30 | 192.46 | 2,835,934 | +0.27(+0.14%) |
Aug 15, 2017 | 192.56 | 192.56 | 191.93 | 192.19 | 2,102,734 | +0.17(+0.09%) |
Aug 14, 2017 | 191.95 | 192.30 | 191.88 | 192.03 | 2,983,941 | +1.11(+0.58%) |
Aug 11, 2017 | 190.97 | 191.37 | 190.76 | 190.92 | 5,664,043 | +0.09(+0.05%) |
Aug 10, 2017 | 191.88 | 191.96 | 190.79 | 190.83 | 8,971,968 | -1.66(-0.86%) |
Aug 09, 2017 | 192.34 | 192.58 | 192.02 | 192.49 | 4,072,800 | -0.17(-0.09%) |
Aug 08, 2017 | 192.75 | 193.52 | 192.44 | 192.65 | 4,148,741 | -0.14(-0.07%) |
Aug 07, 2017 | 192.71 | 192.91 | 192.57 | 192.79 | 2,179,363 | +0.24(+0.13%) |
Aug 04, 2017 | 192.61 | 192.64 | 192.08 | 192.55 | 2,150,918 | +0.44(+0.23%) |
Aug 03, 2017 | 191.99 | 192.25 | 191.81 | 192.10 | 2,859,144 | +0.15(+0.08%) |
Aug 02, 2017 | 191.90 | 192.16 | 191.56 | 191.96 | 3,508,697 | +0.45(+0.24%) |
Aug 01, 2017 | 191.82 | 191.88 | 191.31 | 191.50 | 2,642,809 | +0.58(+0.31%) |
Jul 31, 2017 | 190.87 | 191.21 | 190.73 | 190.92 | 2,021,019 | +0.59(+0.31%) |
Jul 28, 2017 | 189.90 | 190.44 | 189.69 | 190.32 | 2,640,480 | +0.26(+0.14%) |
Jul 27, 2017 | 189.68 | 190.09 | 189.11 | 190.06 | 3,668,434 | +0.79(+0.42%) |
Jul 26, 2017 | 189.27 | 189.57 | 189.05 | 189.27 | 2,338,005 | +0.83(+0.44%) |
Jul 25, 2017 | 189.00 | 189.01 | 188.11 | 188.44 | 2,204,076 | +0.67(+0.36%) |
Jul 24, 2017 | 188.13 | 188.13 | 187.41 | 187.76 | 1,671,958 | -0.38(-0.20%) |
Jul 21, 2017 | 187.85 | 188.17 | 187.48 | 188.15 | 2,547,305 | -0.37(-0.20%) |
Jul 20, 2017 | 188.85 | 188.86 | 188.15 | 188.52 | 1,571,403 | -0.11(-0.06%) |
Jul 19, 2017 | 188.26 | 188.65 | 188.07 | 188.63 | 2,048,033 | +0.54(+0.29%) |
Jul 18, 2017 | 188.06 | 188.19 | 187.16 | 188.09 | 2,577,416 | -0.45(-0.24%) |
Jul 17, 2017 | 188.63 | 188.78 | 188.39 | 188.55 | 2,627,320 | -0.03(-0.02%) |
Jul 14, 2017 | 188.95 | 187.58 | 188.58 | 2,747,053 | +0.70(+0.37%) | |
Jul 13, 2017 | 187.74 | 187.97 | 187.48 | 187.88 | 1,820,155 | +0.20(+0.11%) |
Jul 12, 2017 | 187.47 | 188.09 | 187.39 | 187.68 | 2,412,095 | +1.09(+0.58%) |
Jul 11, 2017 | 186.53 | 186.87 | 185.46 | 186.59 | 1,809,180 | -0.01(-0.00%) |
Jul 10, 2017 | 186.33 | 186.91 | 186.30 | 186.60 | 1,326,334 | -0.05(-0.03%) |
Jul 07, 2017 | 186.21 | 186.75 | 186.10 | 186.65 | 1,521,225 | +0.79(+0.43%) |
Jul 06, 2017 | 186.69 | 186.82 | 185.69 | 185.86 | 2,636,263 | -1.26(-0.67%) |
Jul 05, 2017 | 187.25 | 187.33 | 186.46 | 187.12 | 2,063,221 | +0.08(+0.04%) |
Jul 03, 2017 | 186.57 | 187.81 | 186.50 | 187.04 | 2,448,411 | +1.09(+0.59%) |
Jun 30, 2017 | 185.87 | 186.60 | 185.71 | 185.95 | 2,541,882 | +0.55(+0.30%) |
Jun 29, 2017 | 187.06 | 187.09 | 184.60 | 185.40 | 5,008,000 | -1.42(-0.76%) |
Jun 28, 2017 | 185.68 | 187.06 | 186.24 | 186.82 | 5,382,638 | +1.14(+0.62%) |
Jun 27, 2017 | 186.36 | 186.72 | 185.62 | 185.68 | 2,272,290 | -0.82(-0.44%) |
Jun 26, 2017 | 186.86 | 187.27 | 186.20 | 186.50 | 2,225,189 | +0.11(+0.06%) |
Jun 23, 2017 | 186.12 | 186.57 | 185.79 | 186.38 | 1,544,502 | +0.01(+0.00%) |
Jun 22, 2017 | 186.68 | 186.86 | 186.31 | 186.38 | 3,092,943 | -0.14(-0.07%) |
Jun 21, 2017 | 187.18 | 187.19 | 186.30 | 186.51 | 2,441,899 | -0.44(-0.24%) |
Jun 20, 2017 | 187.39 | 187.54 | 186.93 | 186.96 | 2,020,765 | -0.45(-0.24%) |
Jun 19, 2017 | 186.92 | 187.49 | 186.68 | 187.41 | 2,412,042 | +1.19(+0.64%) |
Jun 16, 2017 | 186.03 | 186.24 | 185.58 | 186.23 | 2,720,123 | +0.23(+0.12%) |
Jun 15, 2017 | 185.30 | 186.09 | 185.18 | 186.00 | 2,954,621 | -0.13(-0.07%) |
Jun 14, 2017 | 186.07 | 186.27 | 185.38 | 186.13 | 6,229,001 | +0.41(+0.22%) |
Jun 13, 2017 | 185.22 | 185.74 | 185.18 | 185.72 | 2,788,216 | +0.84(+0.46%) |
Jun 12, 2017 | 184.93 | 185.20 | 184.42 | 184.87 | 4,230,563 | -0.24(-0.13%) |
Jun 09, 2017 | 184.66 | 185.46 | 184.17 | 185.11 | 4,907,064 | +0.71(+0.38%) |
Jun 08, 2017 | 184.19 | 185.13 | 183.99 | 184.40 | 2,332,644 | +0.12(+0.07%) |
Jun 07, 2017 | 184.25 | 184.46 | 183.78 | 184.28 | 1,776,053 | +0.30(+0.17%) |
Jun 06, 2017 | 183.94 | 184.33 | 183.80 | 183.98 | 2,406,949 | -0.43(-0.23%) |
Jun 05, 2017 | 184.40 | 184.70 | 184.21 | 184.40 | 2,209,324 | -0.04(-0.02%) |
Jun 02, 2017 | 184.05 | 184.71 | 183.89 | 184.45 | 2,658,557 | +0.44(+0.24%) |
Jun 01, 2017 | 183.02 | 184.00 | 182.71 | 184.00 | 2,099,635 | +1.22(+0.67%) |
May 31, 2017 | 183.14 | 183.14 | 182.19 | 182.78 | 1,812,409 | -0.18(-0.10%) |
May 30, 2017 | 182.97 | 183.24 | 182.76 | 182.97 | 1,224,750 | -0.29(-0.16%) |
May 26, 2017 | 183.25 | 183.41 | 183.06 | 183.25 | 1,323,714 | -0.03(-0.02%) |
May 25, 2017 | 183.24 | 183.59 | 183.04 | 183.29 | 2,525,558 | +0.66(+0.36%) |
May 24, 2017 | 182.19 | 182.75 | 181.98 | 182.63 | 4,001,704 | +0.61(+0.34%) |
May 23, 2017 | 182.00 | 182.22 | 181.64 | 182.02 | 3,972,343 | +0.41(+0.23%) |
May 22, 2017 | 181.32 | 181.80 | 181.32 | 181.61 | 2,580,181 | +0.77(+0.42%) |
May 19, 2017 | 179.96 | 181.31 | 179.81 | 180.84 | 5,621,361 | +1.23(+0.69%) |
May 18, 2017 | 178.80 | 180.48 | 178.69 | 179.61 | 7,666,639 | +0.43(+0.24%) |
May 17, 2017 | 180.62 | 181.02 | 179.10 | 179.18 | 6,586,877 | -3.02(-1.66%) |
May 16, 2017 | 182.53 | 182.65 | 181.78 | 182.20 | 2,002,185 | +0.02(+0.01%) |
May 15, 2017 | 181.73 | 182.36 | 181.73 | 182.19 | 2,095,413 | +0.80(+0.44%) |
May 12, 2017 | 181.35 | 181.62 | 181.22 | 181.39 | 1,815,407 | -0.23(-0.13%) |
May 11, 2017 | 181.50 | 181.77 | 180.60 | 181.62 | 3,563,563 | -0.17(-0.10%) |
May 10, 2017 | 181.54 | 182.08 | 181.29 | 181.80 | 1,606,566 | -0.12(-0.07%) |
May 09, 2017 | 182.37 | 182.53 | 181.57 | 181.92 | 1,808,622 | -0.26(-0.14%) |
May 08, 2017 | 181.99 | 182.26 | 181.84 | 182.18 | 2,662,976 | +0.13(+0.07%) |
May 05, 2017 | 181.44 | 182.06 | 181.17 | 182.05 | 1,928,672 | +0.50(+0.28%) |
May 04, 2017 | 181.94 | 181.94 | 180.68 | 181.54 | 3,042,158 | -0.03(-0.01%) |
May 03, 2017 | 181.79 | 180.92 | 181.57 | 2,106,553 | +0.08(+0.04%) | |
May 02, 2017 | 181.47 | 181.64 | 181.17 | 181.49 | 1,566,657 | +0.18(+0.10%) |
May 01, 2017 | 181.81 | 181.81 | 181.12 | 181.31 | 2,173,212 | -0.14(-0.08%) |
Apr 28, 2017 | 181.93 | 181.93 | 181.35 | 181.45 | 2,228,527 | -0.42(-0.23%) |
Apr 27, 2017 | 182.01 | 182.05 | 181.43 | 181.87 | 2,248,270 | +0.08(+0.04%) |
Apr 26, 2017 | 182.08 | 182.62 | 181.76 | 181.79 | 3,299,827 | -0.18(-0.10%) |
Apr 25, 2017 | 181.34 | 182.23 | 181.24 | 181.97 | 4,013,088 | +2.00(+1.11%) |
Apr 24, 2017 | 179.93 | 180.19 | 179.67 | 179.97 | 3,710,210 | +1.85(+1.04%) |
Apr 21, 2017 | 178.35 | 178.54 | 177.71 | 178.12 | 3,496,982 | -0.23(-0.13%) |
Apr 20, 2017 | 177.19 | 178.80 | 177.03 | 178.36 | 4,467,555 | +1.60(+0.91%) |
Apr 19, 2017 | 177.98 | 178.01 | 176.57 | 176.75 | 4,158,881 | -1.07(-0.60%) |
Apr 18, 2017 | 178.06 | 178.45 | 177.25 | 177.82 | 2,879,241 | -0.94(-0.53%) |
Apr 17, 2017 | 177.69 | 178.84 | 177.63 | 178.76 | 2,606,818 | +1.56(+0.88%) |
Apr 13, 2017 | 178.04 | 178.56 | 177.19 | 177.20 | 4,157,861 | -1.13(-0.63%) |
Apr 12, 2017 | 178.88 | 178.88 | 178.05 | 178.33 | 2,504,084 | -0.57(-0.32%) |
Apr 11, 2017 | 178.81 | 178.98 | 177.70 | 178.90 | 4,049,764 | -0.05(-0.03%) |
Apr 10, 2017 | 179.04 | 179.76 | 178.57 | 178.96 | 2,762,230 | +0.01(+0.01%) |
Apr 07, 2017 | 178.78 | 179.54 | 178.52 | 178.95 | 3,009,256 | -0.06(-0.03%) |
Apr 06, 2017 | 179.01 | 179.74 | 178.56 | 179.01 | 3,675,208 | +0.17(+0.09%) |
Apr 05, 2017 | 180.00 | 180.91 | 178.76 | 178.84 | 4,740,475 | -0.34(-0.19%) |
Apr 04, 2017 | 178.63 | 179.28 | 178.45 | 179.18 | 2,945,912 | +0.35(+0.19%) |
Apr 03, 2017 | 179.07 | 179.16 | 177.65 | 178.83 | 5,115,586 | -0.08(-0.04%) |
Mar 31, 2017 | 179.24 | 179.42 | 178.88 | 178.91 | 4,820,296 | -0.54(-0.30%) |
Mar 30, 2017 | 178.88 | 179.71 | 178.75 | 179.45 | 3,286,003 | +0.56(+0.32%) |
Mar 29, 2017 | 179.08 | 179.10 | 178.57 | 178.89 | 2,679,525 | -0.38(-0.21%) |
Mar 28, 2017 | 177.82 | 179.54 | 177.67 | 179.27 | 4,079,842 | +1.32(+0.74%) |
Mar 27, 2017 | 177.04 | 178.19 | 176.72 | 177.95 | 5,258,228 | -0.45(-0.25%) |
Mar 24, 2017 | 179.12 | 179.40 | 177.75 | 178.40 | 4,673,983 | -0.48(-0.27%) |
Mar 23, 2017 | 178.64 | 179.75 | 178.54 | 178.89 | 4,427,880 | -0.09(-0.05%) |
Mar 22, 2017 | 178.58 | 179.11 | 178.19 | 178.97 | 4,495,401 | +0.05(+0.03%) |
Mar 21, 2017 | 181.50 | 181.59 | 178.83 | 178.92 | 7,140,946 | -2.14(-1.18%) |
Mar 20, 2017 | 181.09 | 181.45 | 180.84 | 181.06 | 3,815,206 | -0.04(-0.02%) |
Mar 17, 2017 | 181.68 | 181.68 | 181.07 | 181.10 | 3,313,710 | -0.15(-0.08%) |
Mar 16, 2017 | 181.88 | 181.88 | 180.91 | 181.25 | 3,487,906 | -0.12(-0.07%) |
Mar 15, 2017 | 180.72 | 181.65 | 180.62 | 181.37 | 6,629,381 | +0.90(+0.50%) |
Mar 14, 2017 | 180.49 | 180.76 | 179.98 | 180.47 | 5,122,529 | -0.35(-0.19%) |
Mar 13, 2017 | 180.98 | 181.16 | 180.51 | 180.81 | 2,613,458 | -0.18(-0.10%) |
Mar 10, 2017 | 181.46 | 181.47 | 180.31 | 181.00 | 3,471,268 | +0.41(+0.23%) |
Mar 09, 2017 | 180.64 | 180.94 | 179.89 | 180.58 | 5,116,058 | +0.05(+0.03%) |
Mar 08, 2017 | 181.37 | 181.39 | 180.37 | 180.53 | 3,664,174 | -0.49(-0.27%) |
Mar 07, 2017 | 181.05 | 181.44 | 180.84 | 181.01 | 3,161,857 | -0.27(-0.15%) |
Mar 06, 2017 | 181.09 | 181.53 | 180.88 | 181.28 | 2,915,547 | -0.37(-0.20%) |
Mar 03, 2017 | 181.78 | 182.01 | 181.22 | 181.65 | 2,991,742 | +0.02(+0.01%) |
Mar 02, 2017 | 182.76 | 182.76 | 181.59 | 181.64 | 3,854,608 | -0.98(-0.54%) |
Mar 01, 2017 | 181.66 | 183.11 | 181.63 | 182.61 | 9,065,655 | +2.63(+1.46%) |
Feb 28, 2017 | 180.09 | 180.27 | 179.72 | 179.98 | 3,257,825 | -0.27(-0.15%) |
Feb 27, 2017 | 179.77 | 180.32 | 179.66 | 180.25 | 3,967,726 | +0.31(+0.17%) |
Feb 24, 2017 | 179.20 | 179.96 | 179.19 | 179.94 | 4,280,065 | +0.10(+0.05%) |
Feb 23, 2017 | 180.05 | 180.13 | 179.32 | 179.84 | 3,665,346 | +0.32(+0.18%) |
Feb 22, 2017 | 178.90 | 179.59 | 178.82 | 179.52 | 2,603,260 | +0.33(+0.18%) |
Feb 21, 2017 | 178.75 | 179.39 | 178.63 | 179.19 | 3,555,212 | +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 | 5,317,638 | +0.09(+0.05%) |
Feb 15, 2017 | 177.26 | 178.21 | 177.17 | 178.11 | 4,224,423 | +1.04(+0.59%) |
Feb 14, 2017 | 176.11 | 177.08 | 176.01 | 177.07 | 4,155,467 | +0.84(+0.47%) |
Feb 13, 2017 | 175.47 | 176.47 | 175.47 | 176.23 | 3,045,957 | +1.26(+0.72%) |
Feb 10, 2017 | 174.59 | 175.20 | 174.39 | 174.97 | 3,337,402 | +0.88(+0.51%) |
Feb 09, 2017 | 173.31 | 174.42 | 173.27 | 174.09 | 4,033,665 | +1.05(+0.60%) |
Feb 08, 2017 | 173.04 | 173.20 | 172.74 | 173.05 | 2,651,986 | -0.06(-0.04%) |
Feb 07, 2017 | 173.38 | 173.73 | 172.98 | 173.11 | 3,017,289 | +0.26(+0.15%) |
Feb 06, 2017 | 172.63 | 173.21 | 172.42 | 172.85 | 3,210,513 | -0.09(-0.05%) |
Feb 03, 2017 | 172.25 | 173.10 | 172.12 | 172.94 | 5,628,194 | +1.53(+0.89%) |
Feb 02, 2017 | 171.02 | 171.72 | 170.90 | 171.41 | 3,058,414 | -0.02(-0.01%) |
Feb 01, 2017 | 171.86 | 172.09 | 171.05 | 171.43 | 4,246,011 | +0.23(+0.14%) |
Jan 31, 2017 | 171.50 | 171.65 | 170.50 | 171.19 | 5,361,971 | -0.88(-0.51%) |
Jan 30, 2017 | 172.46 | 172.52 | 171.30 | 172.07 | 5,465,859 | -1.08(-0.62%) |
Jan 27, 2017 | 173.20 | 173.36 | 173.00 | 173.15 | 4,144,099 | -0.08(-0.05%) |
Jan 26, 2017 | 173.12 | 173.44 | 172.97 | 173.23 | 4,627,972 | +0.26(+0.15%) |
Jan 25, 2017 | 172.62 | 173.08 | 172.39 | 172.97 | 5,652,286 | +1.36(+0.79%) |
Jan 24, 2017 | 170.70 | 171.93 | 170.55 | 171.61 | 6,030,928 | +0.91(+0.54%) |
Jan 23, 2017 | 170.76 | 170.98 | 170.05 | 170.69 | 3,761,741 | -0.16(-0.09%) |
Jan 20, 2017 | 170.48 | 171.05 | 170.29 | 170.85 | 8,109,712 | +0.75(+0.44%) |
Jan 19, 2017 | 170.74 | 170.85 | 169.58 | 170.09 | 3,535,188 | -0.58(-0.34%) |
Jan 18, 2017 | 170.78 | 170.91 | 170.11 | 170.67 | 5,375,724 | -0.12(-0.07%) |
Jan 17, 2017 | 170.95 | 171.27 | 170.36 | 170.79 | 3,861,362 | -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 | 4,482,683 | -0.50(-0.29%) |
Jan 11, 2017 | 171.26 | 172.07 | 170.84 | 171.86 | 6,041,086 | +0.80(+0.47%) |
Jan 10, 2017 | 171.34 | 171.93 | 170.90 | 171.06 | 3,504,694 | -0.31(-0.18%) |
Jan 09, 2017 | 171.65 | 171.81 | 171.36 | 171.37 | 2,669,721 | -0.65(-0.38%) |
Jan 06, 2017 | 171.34 | 172.29 | 170.86 | 172.02 | 5,013,486 | +0.66(+0.38%) |
Jan 05, 2017 | 171.53 | 171.81 | 170.62 | 171.36 | 4,783,209 | -0.34(-0.20%) |
Jan 04, 2017 | 171.37 | 171.89 | 171.23 | 171.71 | 5,592,590 | +0.63(+0.37%) |
Jan 03, 2017 | 171.50 | 171.66 | 170.27 | 171.08 | 7,734,922 | +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 | 3,501,110 | -0.08(-0.05%) |
Dec 28, 2016 | 172.02 | 172.06 | 170.71 | 170.78 | 4,427,782 | -0.97(-0.57%) |
Dec 27, 2016 | 171.71 | 172.04 | 171.69 | 171.76 | 2,714,765 | +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 | 2,610,139 | -0.16(-0.10%) |
Dec 21, 2016 | 171.95 | 172.10 | 171.70 | 171.71 | 2,925,127 | -0.22(-0.13%) |
Dec 20, 2016 | 171.71 | 172.10 | 171.63 | 171.94 | 3,550,301 | +0.71(+0.41%) |
Dec 19, 2016 | 170.97 | 171.49 | 170.90 | 171.23 | 3,165,596 | +0.35(+0.21%) |
Dec 16, 2016 | 171.32 | 171.55 | 170.66 | 170.88 | 5,181,808 | -0.03(-0.02%) |
Dec 15, 2016 | 170.81 | 171.79 | 170.63 | 170.91 | 7,008,703 | +0.45(+0.26%) |
Dec 14, 2016 | 171.18 | 171.92 | 170.01 | 170.46 | 8,665,116 | -0.94(-0.55%) |
Dec 13, 2016 | 171.17 | 171.82 | 170.89 | 171.40 | 6,224,898 | +0.99(+0.58%) |
Dec 12, 2016 | 170.21 | 170.68 | 170.07 | 170.41 | 4,405,963 | +0.34(+0.20%) |
Dec 09, 2016 | 169.00 | 170.10 | 168.94 | 170.08 | 5,105,403 | +1.21(+0.72%) |
Dec 08, 2016 | 168.47 | 169.31 | 168.11 | 168.86 | 8,171,837 | +0.69(+0.41%) |
Dec 07, 2016 | 165.59 | 168.35 | 165.54 | 168.17 | 8,400,527 | +2.57(+1.55%) |
Dec 06, 2016 | 165.32 | 165.67 | 165.07 | 165.60 | 3,101,341 | +0.23(+0.14%) |
Dec 05, 2016 | 165.59 | 165.85 | 165.09 | 165.37 | 3,399,131 | +0.41(+0.25%) |
Dec 02, 2016 | 165.10 | 165.16 | 164.69 | 164.96 | 3,223,908 | -0.14(-0.08%) |
Dec 01, 2016 | 165.04 | 165.32 | 164.81 | 165.09 | 9,673,634 | +0.43(+0.26%) |
Nov 30, 2016 | 165.16 | 165.40 | 164.61 | 164.66 | 5,547,331 | +0.18(+0.11%) |
Nov 29, 2016 | 164.17 | 164.68 | 164.04 | 164.48 | 2,631,492 | +0.35(+0.22%) |
Nov 28, 2016 | 164.26 | 164.50 | 163.91 | 164.13 | 3,668,518 | -0.45(-0.27%) |
Nov 25, 2016 | 164.40 | 164.61 | 164.30 | 164.58 | 1,798,305 | +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 | 3,202,650 | +0.59(+0.36%) |
Nov 21, 2016 | 162.50 | 162.95 | 162.25 | 162.89 | 3,481,418 | +0.76(+0.47%) |
Nov 18, 2016 | 162.51 | 162.56 | 162.01 | 162.13 | 5,066,965 | -0.26(-0.16%) |
Nov 17, 2016 | 162.22 | 162.43 | 161.92 | 162.40 | 4,907,431 | +0.28(+0.17%) |
Nov 16, 2016 | 161.96 | 162.30 | 161.74 | 162.12 | 4,030,175 | -0.31(-0.19%) |
Nov 15, 2016 | 161.94 | 162.44 | 161.40 | 162.43 | 4,369,950 | +0.49(+0.30%) |
Nov 14, 2016 | 162.24 | 162.48 | 161.46 | 161.94 | 5,590,226 | +0.26(+0.16%) |
Nov 11, 2016 | 161.24 | 161.82 | 160.78 | 161.69 | 5,832,653 | +0.29(+0.18%) |
Nov 10, 2016 | 160.28 | 161.99 | 159.87 | 161.40 | 10,186,682 | +1.86(+1.17%) |
Nov 09, 2016 | 156.08 | 160.04 | 155.92 | 159.53 | 9,735,259 | +2.21(+1.41%) |
Nov 08, 2016 | 156.31 | 157.89 | 156.15 | 157.32 | 4,001,279 | +0.88(+0.56%) |
Nov 07, 2016 | 155.42 | 156.52 | 155.32 | 156.44 | 3,957,980 | +3.13(+2.04%) |
Nov 04, 2016 | 153.66 | 154.14 | 153.26 | 153.31 | 5,056,006 | -0.34(-0.22%) |
Nov 03, 2016 | 154.16 | 154.33 | 153.43 | 153.66 | 2,292,699 | -0.21(-0.13%) |
Nov 02, 2016 | 154.13 | 154.60 | 153.61 | 153.86 | 4,131,757 | -0.66(-0.43%) |
Nov 01, 2016 | 155.72 | 155.72 | 153.68 | 154.52 | 4,222,224 | -0.90(-0.58%) |
Oct 31, 2016 | 155.78 | 155.88 | 155.32 | 155.42 | 1,649,528 | -0.16(-0.10%) |
Oct 28, 2016 | 155.98 | 156.41 | 155.00 | 155.59 | 4,343,880 | -0.15(-0.09%) |
Oct 27, 2016 | 156.39 | 156.44 | 155.48 | 155.73 | 2,354,035 | -0.21(-0.13%) |
Oct 26, 2016 | 154.94 | 156.24 | 154.72 | 155.94 | 6,265,200 | +0.25(+0.16%) |
Oct 25, 2016 | 155.98 | 156.28 | 155.49 | 155.69 | 3,906,142 | -0.41(-0.26%) |
Oct 24, 2016 | 156.44 | 156.56 | 155.84 | 156.10 | 2,219,645 | +0.63(+0.41%) |
Oct 21, 2016 | 154.94 | 155.66 | 154.63 | 155.47 | 6,536,456 | -0.12(-0.08%) |
Oct 20, 2016 | 155.74 | 156.37 | 155.31 | 155.59 | 2,753,252 | -0.39(-0.25%) |
Oct 19, 2016 | 155.85 | 156.33 | 155.61 | 155.98 | 1,754,064 | +0.54(+0.35%) |
Oct 18, 2016 | 155.93 | 156.07 | 155.23 | 155.44 | 2,007,757 | +0.56(+0.36%) |
Oct 17, 2016 | 155.27 | 155.56 | 154.65 | 154.88 | 2,101,217 | -0.49(-0.31%) |
Oct 14, 2016 | 155.98 | 156.38 | 155.30 | 155.37 | 3,148,199 | +0.39(+0.25%) |
Oct 13, 2016 | 154.38 | 155.31 | 153.78 | 154.99 | 4,036,958 | -0.45(-0.29%) |
Oct 12, 2016 | 155.12 | 155.81 | 154.83 | 155.44 | 2,236,873 | +0.15(+0.09%) |
Oct 11, 2016 | 156.72 | 156.74 | 154.65 | 155.30 | 4,608,644 | -1.65(-1.05%) |
Oct 10, 2016 | 156.17 | 157.57 | 156.87 | 156.94 | 2,192,460 | +0.77(+0.49%) |
Oct 07, 2016 | 156.67 | 156.83 | 155.40 | 156.17 | 2,949,372 | -0.26(-0.16%) |
Oct 06, 2016 | 156.27 | 156.62 | 155.53 | 156.43 | 2,761,065 | -0.12(-0.08%) |
Oct 05, 2016 | 156.12 | 156.85 | 156.08 | 156.55 | 2,120,726 | +1.01(+0.65%) |
Oct 04, 2016 | 156.51 | 156.78 | 155.07 | 155.54 | 3,279,490 | -0.72(-0.46%) |
Oct 03, 2016 | 156.25 | 156.47 | 155.79 | 156.26 | 2,319,252 | -0.39(-0.25%) |
Sep 30, 2016 | 156.09 | 157.21 | 155.96 | 156.65 | 5,074,180 | +1.34(+0.86%) |
Sep 29, 2016 | 156.68 | 157.20 | 154.82 | 155.31 | 3,937,914 | -1.61(-1.03%) |
Sep 28, 2016 | 156.29 | 157.03 | 155.57 | 156.92 | 7,246,729 | +0.94(+0.60%) |
Sep 27, 2016 | 154.76 | 156.10 | 154.47 | 155.98 | 4,332,503 | +1.07(+0.69%) |
Sep 26, 2016 | 155.56 | 155.60 | 154.76 | 154.91 | 3,080,071 | -1.43(-0.92%) |
Sep 23, 2016 | 157.19 | 157.28 | 156.23 | 156.34 | 2,032,004 | -1.06(-0.68%) |
Sep 22, 2016 | 157.40 | 157.92 | 157.11 | 157.40 | 2,711,052 | +0.86(+0.55%) |
Sep 21, 2016 | 155.69 | 156.70 | 155.09 | 156.55 | 5,246,503 | +1.38(+0.89%) |
Sep 20, 2016 | 155.82 | 156.02 | 155.15 | 155.17 | 2,331,002 | +0.06(+0.04%) |
Sep 19, 2016 | 155.88 | 156.26 | 154.84 | 155.11 | 2,636,363 | +0.01(+0.01%) |
Sep 16, 2016 | 155.55 | 155.55 | 154.64 | 155.10 | 3,318,786 | -0.80(-0.51%) |
Sep 15, 2016 | 154.28 | 156.21 | 154.16 | 155.90 | 4,659,550 | +1.57(+1.01%) |
Sep 14, 2016 | 154.69 | 155.46 | 153.98 | 154.34 | 3,495,140 | -0.32(-0.20%) |
Sep 13, 2016 | 155.73 | 155.95 | 154.29 | 154.65 | 8,741,397 | -2.14(-1.36%) |
Sep 12, 2016 | 154.04 | 157.08 | 153.91 | 156.79 | 8,249,129 | +2.04(+1.32%) |
Sep 09, 2016 | 157.02 | 157.18 | 154.75 | 154.75 | 9,636,276 | -3.34(-2.12%) |
Sep 08, 2016 | 157.97 | 158.34 | 157.80 | 158.09 | 2,606,877 | -0.43(-0.27%) |
Sep 07, 2016 | 158.56 | 158.59 | 158.06 | 158.52 | 2,108,522 | +0.00(+0.00%) |
Sep 06, 2016 | 158.34 | 158.66 | 157.77 | 158.52 | 2,516,238 | +0.39(+0.25%) |
Sep 02, 2016 | 158.19 | 158.12 | 158.12 | 158.12 | 3,101,332 | +0.65(+0.41%) |