Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 202.21 | 202.67 | 200.12 | 200.69 | 1,621,406 | -1.32(-0.65%) |
Oct 28, 2016 | 202.60 | 203.78 | 201.76 | 202.01 | 1,373,753 | -0.43(-0.21%) |
Oct 27, 2016 | 203.87 | 204.65 | 202.06 | 202.45 | 1,589,016 | -1.27(-0.62%) |
Oct 26, 2016 | 202.50 | 205.27 | 201.60 | 203.72 | 2,593,182 | +0.68(+0.33%) |
Oct 25, 2016 | 196.38 | 203.47 | 194.39 | 203.04 | 3,843,628 | +13.93(+7.37%) |
Oct 24, 2016 | 188.57 | 189.38 | 188.10 | 189.11 | 1,601,918 | +1.34(+0.71%) |
Oct 21, 2016 | 188.22 | 188.30 | 186.13 | 187.78 | 1,906,678 | -1.07(-0.57%) |
Oct 20, 2016 | 189.10 | 189.56 | 187.94 | 188.84 | 1,132,804 | -0.41(-0.22%) |
Oct 19, 2016 | 189.86 | 190.40 | 188.64 | 189.25 | 1,218,496 | -0.38(-0.20%) |
Oct 18, 2016 | 190.85 | 195.17 | 189.45 | 189.62 | 1,065,475 | +0.02(+0.01%) |
Oct 17, 2016 | 189.53 | 190.88 | 189.47 | 189.61 | 973,875 | +0.16(+0.09%) |
Oct 14, 2016 | 190.11 | 190.68 | 188.92 | 189.45 | 1,327,118 | -0.34(-0.18%) |
Oct 13, 2016 | 188.70 | 190.14 | 188.21 | 189.79 | 1,365,270 | +0.73(+0.38%) |
Oct 12, 2016 | 188.92 | 189.89 | 188.47 | 189.06 | 1,542,253 | +0.20(+0.11%) |
Oct 11, 2016 | 189.80 | 190.31 | 188.69 | 188.86 | 1,302,001 | -1.17(-0.62%) |
Oct 10, 2016 | 190.46 | 191.37 | 189.89 | 190.03 | 1,215,595 | -0.20(-0.10%) |
Oct 07, 2016 | 189.96 | 190.60 | 188.63 | 190.23 | 2,681,261 | -0.97(-0.51%) |
Oct 06, 2016 | 193.05 | 193.07 | 191.00 | 191.20 | 2,332,381 | -1.53(-0.79%) |
Oct 05, 2016 | 194.72 | 194.72 | 192.65 | 192.73 | 1,438,863 | -0.41(-0.21%) |
Oct 04, 2016 | 196.28 | 196.35 | 192.65 | 193.14 | 1,730,459 | -2.83(-1.45%) |
Oct 03, 2016 | 194.45 | 196.56 | 193.49 | 195.97 | 1,643,806 | +0.70(+0.36%) |
Sep 30, 2016 | 197.99 | 198.32 | 193.32 | 195.27 | 2,658,252 | -2.13(-1.08%) |
Sep 29, 2016 | 200.45 | 200.45 | 196.28 | 197.40 | 1,391,999 | -2.78(-1.39%) |
Sep 28, 2016 | 200.49 | 201.17 | 199.46 | 200.18 | 1,660,387 | -0.03(-0.02%) |
Sep 27, 2016 | 200.42 | 201.22 | 199.81 | 200.21 | 1,161,993 | +0.21(+0.11%) |
Sep 26, 2016 | 200.15 | 201.59 | 199.58 | 200.00 | 1,081,179 | -0.25(-0.13%) |
Sep 23, 2016 | 200.45 | 200.82 | 199.28 | 200.25 | 1,054,262 | -0.64(-0.32%) |
Sep 22, 2016 | 199.53 | 201.22 | 199.36 | 200.89 | 1,440,018 | +2.28(+1.15%) |
Sep 21, 2016 | 196.43 | 198.65 | 196.00 | 198.61 | 2,038,407 | +2.72(+1.39%) |
Sep 20, 2016 | 196.60 | 197.32 | 195.89 | 195.89 | 1,237,399 | -0.33(-0.17%) |
Sep 19, 2016 | 194.93 | 197.04 | 194.75 | 196.22 | 1,788,166 | +2.79(+1.44%) |
Sep 16, 2016 | 194.21 | 194.39 | 193.26 | 193.42 | 3,551,422 | -1.34(-0.69%) |
Sep 15, 2016 | 193.39 | 195.08 | 192.81 | 194.76 | 1,563,520 | +1.37(+0.71%) |
Sep 14, 2016 | 193.39 | 194.69 | 192.98 | 193.39 | 1,834,652 | +0.00(+0.00%) |
Sep 13, 2016 | 193.60 | 194.46 | 193.05 | 193.39 | 1,975,288 | -1.13(-0.58%) |
Sep 12, 2016 | 192.65 | 195.09 | 191.65 | 194.52 | 2,236,762 | +0.70(+0.36%) |
Sep 09, 2016 | 195.61 | 196.02 | 193.78 | 193.82 | 1,932,481 | -3.01(-1.53%) |
Sep 08, 2016 | 195.90 | 197.33 | 195.50 | 196.83 | 1,533,683 | +0.21(+0.11%) |
Sep 07, 2016 | 197.26 | 197.94 | 196.44 | 196.61 | 1,529,448 | -1.33(-0.67%) |
Sep 06, 2016 | 198.95 | 199.16 | 197.34 | 197.94 | 1,964,701 | -0.26(-0.13%) |
Sep 02, 2016 | 198.55 | 198.20 | 198.20 | 198.20 | 1,832,489 | -0.24(-0.12%) |
Sep 01, 2016 | 198.05 | 198.63 | 197.05 | 198.44 | 1,641,472 | +0.52(+0.26%) |
Aug 31, 2016 | 194.68 | 198.45 | 194.36 | 197.92 | 3,548,119 | +2.87(+1.47%) |
Aug 30, 2016 | 197.66 | 198.19 | 194.56 | 195.05 | 2,317,047 | -2.61(-1.32%) |
Aug 29, 2016 | 198.22 | 199.10 | 197.45 | 197.66 | 2,023,945 | -0.11(-0.06%) |
Aug 26, 2016 | 201.46 | 202.11 | 197.13 | 197.77 | 5,805,555 | -3.31(-1.65%) |
Aug 25, 2016 | 200.34 | 202.42 | 199.03 | 201.08 | 5,418,388 | +0.33(+0.17%) |
Aug 24, 2016 | 201.26 | 202.07 | 198.06 | 200.75 | 13,051,871 | -1.32(-0.65%) |
Aug 23, 2016 | 206.51 | 206.51 | 200.76 | 202.07 | 13,135,892 | -3.60(-1.75%) |
Aug 22, 2016 | 205.80 | 207.46 | 205.30 | 205.67 | 4,685,618 | +0.06(+0.03%) |
Aug 19, 2016 | 206.09 | 206.31 | 204.45 | 205.60 | 2,982,355 | -1.05(-0.51%) |
Aug 18, 2016 | 206.83 | 207.08 | 205.59 | 206.65 | 3,208,950 | -0.18(-0.09%) |
Aug 17, 2016 | 207.69 | 208.34 | 203.52 | 206.83 | 5,414,922 | -0.91(-0.44%) |
Aug 16, 2016 | 214.59 | 215.25 | 205.86 | 207.75 | 9,744,766 | -7.87(-3.65%) |
Aug 15, 2016 | 213.77 | 215.97 | 213.76 | 215.62 | 11,301,591 | +1.90(+0.89%) |
Aug 12, 2016 | 212.37 | 214.68 | 211.71 | 213.72 | 17,257,116 | +1.30(+0.61%) |
Aug 11, 2016 | 211.57 | 213.65 | 210.48 | 212.41 | 15,633,666 | +1.00(+0.47%) |
Aug 10, 2016 | 210.21 | 212.06 | 209.61 | 211.41 | 11,822,594 | +0.52(+0.25%) |
Aug 09, 2016 | 210.71 | 211.40 | 209.70 | 210.89 | 12,236,528 | +0.38(+0.18%) |
Aug 08, 2016 | 210.36 | 211.87 | 209.38 | 210.51 | 10,806,555 | -0.08(-0.04%) |
Aug 05, 2016 | 209.66 | 210.59 | 208.44 | 210.59 | 5,460,699 | +2.06(+0.99%) |
Aug 04, 2016 | 208.46 | 209.37 | 207.24 | 208.54 | 7,070,306 | +0.73(+0.35%) |
Aug 03, 2016 | 208.34 | 208.54 | 206.11 | 207.81 | 8,438,269 | -0.12(-0.06%) |
Aug 02, 2016 | 205.64 | 208.30 | 204.48 | 207.93 | 5,896,783 | +1.75(+0.85%) |
Aug 01, 2016 | 204.40 | 206.25 | 204.13 | 206.18 | 3,438,863 | +1.71(+0.83%) |
Jul 29, 2016 | 205.91 | 206.16 | 204.45 | 204.48 | 2,692,277 | -1.47(-0.72%) |
Jul 28, 2016 | 205.67 | 206.22 | 203.93 | 205.95 | 3,356,967 | +0.32(+0.15%) |
Jul 27, 2016 | 206.69 | 207.12 | 204.72 | 205.63 | 3,205,295 | -0.49(-0.24%) |
Jul 26, 2016 | 206.81 | 207.50 | 205.37 | 206.12 | 2,622,154 | -0.69(-0.34%) |
Jul 25, 2016 | 207.79 | 208.16 | 206.09 | 206.81 | 1,601,761 | -1.37(-0.66%) |
Jul 22, 2016 | 205.99 | 208.33 | 204.74 | 208.18 | 2,304,614 | +2.56(+1.25%) |
Jul 21, 2016 | 208.33 | 208.33 | 203.56 | 205.62 | 3,390,010 | -2.05(-0.99%) |
Jul 20, 2016 | 209.81 | 210.21 | 207.03 | 207.66 | 4,155,463 | -1.85(-0.88%) |
Jul 19, 2016 | 209.18 | 213.09 | 203.97 | 209.52 | 6,155,174 | +2.16(+1.04%) |
Jul 18, 2016 | 208.56 | 208.98 | 206.56 | 207.36 | 2,899,238 | -0.56(-0.27%) |
Jul 15, 2016 | 208.02 | 208.43 | 207.20 | 207.92 | 4,277,405 | +0.79(+0.38%) |
Jul 14, 2016 | 208.09 | 208.69 | 206.07 | 207.12 | 4,108,701 | +0.08(+0.04%) |
Jul 13, 2016 | 206.40 | 207.48 | 206.25 | 207.04 | 5,910,055 | +0.97(+0.47%) |
Jul 12, 2016 | 206.83 | 207.43 | 205.53 | 206.07 | 5,151,481 | +0.25(+0.12%) |
Jul 11, 2016 | 204.19 | 207.40 | 203.82 | 205.82 | 7,832,540 | +2.01(+0.99%) |
Jul 08, 2016 | 202.90 | 204.12 | 201.06 | 203.81 | 1,338,368 | +1.72(+0.85%) |
Jul 07, 2016 | 202.45 | 203.25 | 201.14 | 202.08 | 1,188,084 | -0.25(-0.12%) |
Jul 06, 2016 | 203.04 | 203.34 | 200.55 | 202.33 | 1,714,797 | +0.46(+0.23%) |
Jul 05, 2016 | 201.30 | 202.58 | 200.99 | 201.87 | 1,640,851 | +0.13(+0.06%) |
Jul 01, 2016 | 200.79 | 201.74 | 201.74 | 201.74 | 1,764,734 | +0.95(+0.48%) |
Jun 30, 2016 | 198.04 | 201.23 | 197.96 | 200.79 | 2,528,295 | +3.31(+1.68%) |
Jun 29, 2016 | 195.80 | 197.97 | 195.52 | 197.48 | 1,470,827 | +2.57(+1.32%) |
Jun 28, 2016 | 194.27 | 194.95 | 192.28 | 194.91 | 2,465,463 | +1.31(+0.68%) |
Jun 27, 2016 | 193.19 | 194.15 | 191.01 | 193.60 | 2,309,127 | -0.33(-0.17%) |
Jun 24, 2016 | 190.01 | 196.50 | 189.93 | 193.94 | 4,290,356 | -0.24(-0.13%) |
Jun 23, 2016 | 194.01 | 194.18 | 192.71 | 194.18 | 934,095 | +1.48(+0.77%) |
Jun 22, 2016 | 193.33 | 193.59 | 192.59 | 192.70 | 1,238,260 | -0.31(-0.16%) |
Jun 21, 2016 | 193.76 | 194.06 | 192.81 | 193.00 | 1,147,391 | -0.07(-0.04%) |
Jun 20, 2016 | 193.53 | 194.02 | 192.45 | 193.08 | 1,318,825 | +0.87(+0.45%) |
Jun 17, 2016 | 194.36 | 194.36 | 191.48 | 192.20 | 1,799,270 | -1.87(-0.96%) |
Jun 16, 2016 | 193.41 | 194.54 | 192.63 | 194.07 | 1,498,515 | +0.34(+0.17%) |
Jun 15, 2016 | 194.27 | 194.66 | 193.56 | 193.73 | 1,055,707 | -0.20(-0.10%) |
Jun 14, 2016 | 192.38 | 194.28 | 191.95 | 193.94 | 1,508,149 | +1.42(+0.74%) |
Jun 13, 2016 | 194.19 | 194.74 | 192.49 | 192.52 | 1,330,264 | -2.13(-1.09%) |
Jun 10, 2016 | 194.19 | 195.55 | 193.97 | 194.65 | 939,580 | -0.07(-0.04%) |
Jun 09, 2016 | 194.22 | 194.88 | 194.18 | 194.72 | 1,105,107 | +0.23(+0.12%) |
Jun 08, 2016 | 193.58 | 194.78 | 193.56 | 194.49 | 1,135,834 | +0.71(+0.37%) |
Jun 07, 2016 | 194.34 | 195.28 | 193.70 | 193.77 | 1,227,846 | +0.08(+0.04%) |
Jun 06, 2016 | 192.98 | 194.48 | 192.98 | 193.69 | 1,426,531 | +0.39(+0.20%) |
Jun 03, 2016 | 192.22 | 193.89 | 191.13 | 193.30 | 1,874,553 | +0.88(+0.46%) |
Jun 02, 2016 | 192.66 | 192.76 | 191.58 | 192.42 | 1,138,938 | -0.20(-0.10%) |
Jun 01, 2016 | 191.13 | 193.03 | 190.42 | 192.62 | 1,202,296 | +1.50(+0.78%) |
May 31, 2016 | 193.97 | 194.67 | 191.06 | 191.13 | 3,146,792 | -3.12(-1.61%) |
May 27, 2016 | 194.18 | 194.25 | 194.25 | 194.25 | 981,492 | +0.16(+0.08%) |
May 26, 2016 | 193.32 | 194.46 | 192.94 | 194.09 | 806,061 | +0.56(+0.29%) |
May 25, 2016 | 193.90 | 194.10 | 193.25 | 193.53 | 917,598 | -0.10(-0.05%) |
May 24, 2016 | 193.17 | 194.26 | 193.09 | 193.63 | 922,726 | +1.17(+0.61%) |
May 23, 2016 | 193.20 | 193.27 | 192.08 | 192.47 | 1,057,263 | -0.44(-0.23%) |
May 20, 2016 | 192.44 | 193.09 | 191.56 | 192.91 | 1,256,297 | +0.95(+0.49%) |
May 19, 2016 | 192.59 | 193.71 | 191.07 | 191.96 | 1,693,070 | -2.16(-1.11%) |
May 18, 2016 | 193.57 | 195.41 | 192.96 | 194.12 | 920,742 | +0.04(+0.02%) |
May 17, 2016 | 195.26 | 195.69 | 193.07 | 194.08 | 1,264,520 | -1.16(-0.59%) |
May 16, 2016 | 193.82 | 196.06 | 193.58 | 195.24 | 1,146,359 | +0.68(+0.35%) |
May 13, 2016 | 194.76 | 196.47 | 194.22 | 194.56 | 1,491,819 | -2.27(-1.15%) |
May 12, 2016 | 194.48 | 197.17 | 194.06 | 196.82 | 1,206,170 | +2.50(+1.29%) |
May 11, 2016 | 196.04 | 196.46 | 194.15 | 194.32 | 1,252,790 | -2.03(-1.04%) |
May 10, 2016 | 193.90 | 196.51 | 193.11 | 196.35 | 1,420,752 | +3.25(+1.68%) |
May 09, 2016 | 193.06 | 194.46 | 192.47 | 193.11 | 1,864,506 | +0.05(+0.02%) |
May 06, 2016 | 191.24 | 193.25 | 191.07 | 193.06 | 1,419,656 | +1.70(+0.89%) |
May 05, 2016 | 189.72 | 191.37 | 189.19 | 191.36 | 1,491,959 | +1.71(+0.90%) |
May 04, 2016 | 187.91 | 189.91 | 187.30 | 189.65 | 1,720,809 | +1.05(+0.56%) |
May 03, 2016 | 186.70 | 188.70 | 185.91 | 188.59 | 1,451,501 | +1.17(+0.63%) |
May 02, 2016 | 187.02 | 187.87 | 186.77 | 187.42 | 1,254,687 | +0.69(+0.37%) |
Apr 29, 2016 | 186.50 | 187.20 | 185.47 | 186.73 | 1,185,650 | -0.27(-0.15%) |
Apr 28, 2016 | 186.58 | 188.42 | 186.34 | 187.00 | 1,287,891 | -0.75(-0.40%) |
Apr 27, 2016 | 184.89 | 188.50 | 184.78 | 187.75 | 1,749,291 | +1.20(+0.64%) |
Apr 26, 2016 | 183.09 | 186.60 | 183.09 | 186.55 | 2,386,554 | +4.71(+2.59%) |
Apr 25, 2016 | 181.63 | 182.40 | 181.07 | 181.84 | 1,227,041 | -0.43(-0.23%) |
Apr 22, 2016 | 182.08 | 183.10 | 181.28 | 182.27 | 1,291,836 | +0.61(+0.34%) |
Apr 21, 2016 | 181.85 | 182.65 | 181.32 | 181.66 | 1,241,073 | -0.41(-0.23%) |
Apr 20, 2016 | 182.41 | 183.31 | 181.65 | 182.07 | 1,104,253 | +0.06(+0.03%) |
Apr 19, 2016 | 182.53 | 183.12 | 181.84 | 182.01 | 897,594 | -0.51(-0.28%) |
Apr 18, 2016 | 181.45 | 182.91 | 181.04 | 182.52 | 1,026,060 | +1.07(+0.59%) |
Apr 15, 2016 | 181.50 | 181.54 | 180.49 | 181.45 | 1,411,956 | +0.30(+0.16%) |
Apr 14, 2016 | 182.24 | 182.24 | 180.95 | 181.15 | 963,594 | -0.76(-0.42%) |
Apr 13, 2016 | 182.41 | 182.53 | 180.74 | 181.91 | 1,006,954 | +0.32(+0.18%) |
Apr 12, 2016 | 180.60 | 182.30 | 180.14 | 181.59 | 849,251 | +1.07(+0.59%) |
Apr 11, 2016 | 181.64 | 182.17 | 180.08 | 180.52 | 1,418,821 | -1.33(-0.73%) |
Apr 08, 2016 | 182.88 | 183.21 | 181.44 | 181.84 | 725,070 | -0.14(-0.08%) |
Apr 07, 2016 | 181.60 | 182.74 | 181.31 | 181.99 | 1,323,140 | -0.12(-0.07%) |
Apr 06, 2016 | 181.05 | 182.28 | 181.05 | 182.11 | 1,588,097 | +0.81(+0.45%) |
Apr 05, 2016 | 180.02 | 182.43 | 179.05 | 181.30 | 1,788,731 | +1.20(+0.66%) |
Apr 04, 2016 | 179.37 | 180.72 | 179.25 | 180.10 | 1,254,032 | +0.82(+0.46%) |
Apr 01, 2016 | 176.75 | 179.57 | 176.11 | 179.28 | 1,191,988 | +1.29(+0.73%) |
Mar 31, 2016 | 178.91 | 179.46 | 177.66 | 177.99 | 1,375,446 | -1.17(-0.65%) |
Mar 30, 2016 | 178.39 | 179.88 | 178.22 | 179.16 | 1,183,371 | +1.77(+1.00%) |
Mar 29, 2016 | 175.98 | 177.52 | 175.52 | 177.39 | 931,513 | +1.37(+0.78%) |
Mar 28, 2016 | 175.82 | 176.42 | 175.45 | 176.03 | 1,238,062 | +0.85(+0.49%) |
Mar 24, 2016 | 177.62 | 175.17 | 175.17 | 175.17 | 1,641,722 | -2.62(-1.47%) |
Mar 23, 2016 | 177.50 | 178.82 | 177.27 | 177.79 | 973,045 | +0.43(+0.24%) |
Mar 22, 2016 | 177.62 | 178.97 | 177.18 | 177.37 | 1,151,542 | -0.43(-0.24%) |
Mar 21, 2016 | 177.11 | 179.34 | 177.11 | 177.79 | 1,430,830 | +0.28(+0.16%) |
Mar 18, 2016 | 176.78 | 177.66 | 175.47 | 177.51 | 2,631,561 | +1.33(+0.76%) |
Mar 17, 2016 | 175.40 | 176.73 | 174.71 | 176.18 | 1,616,970 | +0.85(+0.49%) |
Mar 16, 2016 | 174.48 | 175.93 | 173.80 | 175.33 | 1,098,175 | +0.92(+0.53%) |
Mar 15, 2016 | 173.04 | 174.63 | 172.61 | 174.41 | 1,259,735 | +0.36(+0.21%) |
Mar 14, 2016 | 173.26 | 174.78 | 173.26 | 174.05 | 1,162,918 | -0.36(-0.21%) |
Mar 11, 2016 | 175.17 | 175.89 | 173.53 | 174.41 | 1,663,081 | +0.39(+0.23%) |
Mar 10, 2016 | 174.32 | 175.59 | 173.30 | 174.02 | 1,701,961 | +0.12(+0.07%) |
Mar 09, 2016 | 174.17 | 175.11 | 173.36 | 173.90 | 1,229,785 | +0.86(+0.50%) |
Mar 08, 2016 | 171.92 | 173.74 | 169.47 | 173.04 | 2,294,587 | -0.40(-0.23%) |
Mar 07, 2016 | 174.77 | 175.48 | 173.00 | 173.44 | 1,266,628 | -2.31(-1.32%) |
Mar 04, 2016 | 175.10 | 175.69 | 174.82 | 175.75 | 1,165,193 | +0.16(+0.09%) |
Mar 03, 2016 | 173.95 | 175.67 | 173.20 | 175.59 | 1,088,923 | +1.06(+0.61%) |
Mar 02, 2016 | 175.25 | 175.86 | 173.39 | 174.53 | 1,478,976 | -0.75(-0.43%) |
Mar 01, 2016 | 174.04 | 175.45 | 172.67 | 175.28 | 1,442,981 | +1.88(+1.08%) |
Feb 29, 2016 | 174.10 | 175.25 | 173.35 | 173.40 | 1,553,514 | -1.17(-0.67%) |
Feb 26, 2016 | 176.15 | 176.58 | 174.46 | 174.56 | 1,506,067 | -0.92(-0.52%) |
Feb 25, 2016 | 173.06 | 175.57 | 172.57 | 175.48 | 1,867,281 | +2.71(+1.57%) |
Feb 24, 2016 | 170.34 | 173.05 | 170.27 | 172.77 | 1,632,082 | +1.18(+0.69%) |
Feb 23, 2016 | 171.33 | 172.05 | 170.57 | 171.59 | 1,608,470 | +0.11(+0.07%) |
Feb 22, 2016 | 170.37 | 172.89 | 171.05 | 171.47 | 1,222,211 | +1.11(+0.65%) |
Feb 19, 2016 | 171.08 | 171.26 | 169.63 | 170.37 | 1,546,401 | -0.46(-0.27%) |
Feb 18, 2016 | 169.27 | 171.87 | 169.07 | 170.83 | 1,237,757 | +1.16(+0.69%) |
Feb 17, 2016 | 167.48 | 169.85 | 166.76 | 169.66 | 1,551,835 | +2.98(+1.79%) |
Feb 16, 2016 | 165.50 | 167.07 | 164.97 | 166.68 | 1,941,100 | +2.33(+1.42%) |
Feb 12, 2016 | 166.13 | 164.35 | 164.35 | 164.35 | 2,923,685 | -0.88(-0.53%) |
Feb 11, 2016 | 168.81 | 169.67 | 162.41 | 165.23 | 3,322,338 | -5.40(-3.16%) |
Feb 10, 2016 | 172.27 | 173.41 | 170.37 | 170.63 | 2,179,089 | -1.62(-0.94%) |
Feb 09, 2016 | 169.97 | 173.32 | 169.27 | 172.25 | 2,484,524 | +1.16(+0.68%) |
Feb 08, 2016 | 166.94 | 171.59 | 166.92 | 171.09 | 3,137,380 | +2.07(+1.22%) |
Feb 05, 2016 | 167.75 | 169.53 | 167.14 | 169.03 | 2,372,822 | +1.38(+0.82%) |
Feb 04, 2016 | 169.47 | 170.18 | 166.91 | 167.65 | 2,041,579 | -2.16(-1.27%) |
Feb 03, 2016 | 169.07 | 170.38 | 167.58 | 169.81 | 2,797,617 | +1.97(+1.17%) |
Feb 02, 2016 | 167.08 | 168.26 | 165.60 | 167.84 | 1,974,249 | +0.52(+0.31%) |
Feb 01, 2016 | 166.89 | 168.55 | 166.57 | 167.32 | 2,011,457 | -0.96(-0.57%) |
Jan 29, 2016 | 165.75 | 168.32 | 164.38 | 168.28 | 3,254,977 | +3.46(+2.10%) |
Jan 28, 2016 | 166.28 | 167.03 | 164.43 | 164.82 | 2,336,008 | -0.96(-0.58%) |
Jan 27, 2016 | 167.39 | 168.79 | 165.09 | 165.77 | 3,378,517 | -1.65(-0.99%) |
Jan 26, 2016 | 160.65 | 168.45 | 159.88 | 167.42 | 5,568,346 | -0.86(-0.51%) |
Jan 25, 2016 | 168.95 | 169.67 | 167.48 | 168.28 | 2,246,148 | -0.82(-0.49%) |
Jan 22, 2016 | 170.44 | 170.44 | 168.28 | 169.11 | 1,903,310 | +1.00(+0.59%) |
Jan 21, 2016 | 168.44 | 169.07 | 166.48 | 168.11 | 1,960,447 | +0.31(+0.19%) |
Jan 20, 2016 | 169.91 | 172.42 | 165.58 | 167.80 | 3,084,231 | -3.90(-2.27%) |
Jan 19, 2016 | 172.81 | 176.08 | 170.01 | 171.70 | 3,658,941 | -0.56(-0.32%) |
Jan 15, 2016 | 169.07 | 172.26 | 172.26 | 172.26 | 3,522,290 | -0.34(-0.20%) |
Jan 14, 2016 | 171.00 | 173.17 | 169.29 | 172.60 | 2,408,422 | +1.61(+0.94%) |
Jan 13, 2016 | 174.86 | 175.15 | 170.72 | 170.99 | 1,721,333 | -2.84(-1.63%) |
Jan 12, 2016 | 172.29 | 173.94 | 171.08 | 173.83 | 1,698,823 | +2.08(+1.21%) |
Jan 11, 2016 | 171.52 | 172.64 | 170.06 | 171.75 | 3,197,584 | +1.95(+1.15%) |
Jan 08, 2016 | 171.47 | 172.54 | 169.37 | 169.80 | 2,213,295 | -0.30(-0.18%) |
Jan 07, 2016 | 170.52 | 172.42 | 169.19 | 170.10 | 2,269,122 | -3.46(-1.99%) |
Jan 06, 2016 | 173.72 | 176.25 | 172.47 | 173.56 | 2,240,364 | -0.50(-0.29%) |
Jan 05, 2016 | 171.14 | 174.61 | 170.69 | 174.07 | 1,692,234 | +4.03(+2.37%) |
Jan 04, 2016 | 170.67 | 172.08 | 168.59 | 170.04 | 2,350,822 | -3.14(-1.81%) |
Dec 31, 2015 | 175.12 | 173.18 | 173.18 | 173.18 | 1,451,749 | -2.11(-1.21%) |
Dec 30, 2015 | 176.20 | 176.44 | 175.15 | 175.29 | 793,833 | -0.53(-0.30%) |
Dec 29, 2015 | 174.94 | 176.53 | 174.50 | 175.83 | 963,722 | +1.64(+0.94%) |
Dec 28, 2015 | 173.92 | 174.47 | 173.41 | 174.19 | 768,547 | -0.12(-0.07%) |
Dec 24, 2015 | 173.86 | 174.31 | 174.31 | 174.31 | 657,537 | +0.50(+0.29%) |
Dec 23, 2015 | 173.86 | 174.14 | 173.21 | 173.80 | 931,274 | +0.28(+0.16%) |
Dec 22, 2015 | 172.39 | 174.04 | 171.93 | 173.53 | 1,121,998 | +1.68(+0.98%) |
Dec 21, 2015 | 170.51 | 171.94 | 170.29 | 171.84 | 1,337,680 | +2.62(+1.55%) |
Dec 18, 2015 | 170.47 | 171.60 | 168.96 | 169.22 | 2,580,777 | -2.42(-1.41%) |
Dec 17, 2015 | 173.75 | 174.47 | 171.59 | 171.64 | 1,606,538 | -1.82(-1.05%) |
Dec 16, 2015 | 172.26 | 173.95 | 171.27 | 173.46 | 1,693,292 | +2.12(+1.24%) |
Dec 15, 2015 | 173.06 | 173.25 | 171.24 | 171.34 | 1,930,974 | -1.39(-0.80%) |
Dec 14, 2015 | 172.26 | 173.52 | 171.24 | 172.73 | 2,540,572 | -0.50(-0.29%) |
Dec 11, 2015 | 173.49 | 174.76 | 172.82 | 173.22 | 2,259,346 | -1.34(-0.77%) |
Dec 10, 2015 | 173.80 | 175.26 | 173.06 | 174.56 | 1,403,145 | +1.07(+0.62%) |
Dec 09, 2015 | 173.88 | 175.66 | 172.75 | 173.49 | 1,498,318 | -1.01(-0.58%) |
Dec 08, 2015 | 173.61 | 175.28 | 173.30 | 174.51 | 1,059,193 | -0.25(-0.15%) |
Dec 07, 2015 | 174.13 | 175.15 | 173.50 | 174.76 | 1,928,162 | +0.59(+0.34%) |
Dec 04, 2015 | 172.26 | 175.34 | 172.26 | 174.17 | 2,133,588 | +2.34(+1.36%) |
Dec 03, 2015 | 174.87 | 175.26 | 171.22 | 171.83 | 2,227,957 | -2.78(-1.59%) |
Dec 02, 2015 | 175.65 | 176.21 | 174.48 | 174.61 | 1,639,281 | -1.00(-0.57%) |
Dec 01, 2015 | 175.50 | 177.93 | 174.95 | 175.61 | 1,587,596 | +0.83(+0.47%) |
Nov 30, 2015 | 178.33 | 178.39 | 174.28 | 174.78 | 3,762,079 | -5.38(-2.99%) |
Nov 27, 2015 | 179.87 | 180.42 | 178.89 | 180.17 | 1,219,734 | +1.40(+0.79%) |
Nov 25, 2015 | 179.30 | 178.76 | 178.76 | 178.76 | 2,723,783 | -0.50(-0.28%) |
Nov 24, 2015 | 178.10 | 179.71 | 177.74 | 179.26 | 1,559,983 | +0.32(+0.18%) |
Nov 23, 2015 | 179.32 | 180.25 | 178.50 | 178.95 | 1,183,991 | -0.02(-0.01%) |
Nov 20, 2015 | 178.49 | 179.70 | 178.10 | 178.97 | 1,668,767 | +1.63(+0.92%) |
Nov 19, 2015 | 177.72 | 178.50 | 176.94 | 177.34 | 1,782,729 | +0.62(+0.35%) |
Nov 18, 2015 | 176.18 | 176.84 | 174.74 | 176.72 | 1,497,288 | +0.66(+0.37%) |
Nov 17, 2015 | 175.81 | 178.33 | 174.81 | 176.06 | 2,629,882 | +1.36(+0.78%) |
Nov 16, 2015 | 169.67 | 174.84 | 169.49 | 174.70 | 1,915,118 | +5.95(+3.52%) |
Nov 13, 2015 | 169.03 | 170.07 | 167.66 | 168.76 | 1,337,770 | -0.33(-0.20%) |
Nov 12, 2015 | 169.82 | 170.26 | 168.36 | 169.09 | 1,632,169 | -1.21(-0.71%) |
Nov 11, 2015 | 169.72 | 171.42 | 169.63 | 170.30 | 1,513,021 | +0.82(+0.49%) |
Nov 10, 2015 | 169.72 | 170.80 | 168.34 | 169.48 | 1,472,877 | -0.50(-0.29%) |
Nov 09, 2015 | 170.82 | 171.30 | 169.47 | 169.98 | 2,093,032 | -1.53(-0.89%) |
Nov 06, 2015 | 172.59 | 172.98 | 170.25 | 171.50 | 1,839,427 | -1.56(-0.90%) |
Nov 05, 2015 | 173.51 | 174.64 | 172.60 | 173.06 | 1,151,459 | -0.18(-0.11%) |
Nov 04, 2015 | 173.94 | 174.45 | 172.99 | 173.25 | 1,178,636 | -0.06(-0.03%) |
Nov 03, 2015 | 174.17 | 174.54 | 172.86 | 173.30 | 1,321,585 | -1.34(-0.77%) |