Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 188.95 | 192.33 | 188.69 | 190.69 | 1,568,379 | +1.78(+0.94%) |
Oct 30, 2017 | 188.60 | 189.74 | 187.22 | 188.91 | 1,770,521 | -0.39(-0.21%) |
Oct 27, 2017 | 196.76 | 197.80 | 188.14 | 189.30 | 3,839,354 | -7.82(-3.97%) |
Oct 26, 2017 | 196.48 | 197.94 | 194.47 | 197.12 | 2,990,952 | +0.69(+0.35%) |
Oct 25, 2017 | 195.16 | 197.73 | 193.80 | 196.43 | 2,154,951 | +5.20(+2.72%) |
Oct 24, 2017 | 191.43 | 192.18 | 190.09 | 191.23 | 2,212,257 | +0.01(+0.01%) |
Oct 23, 2017 | 191.53 | 192.75 | 190.91 | 191.22 | 1,335,007 | +0.50(+0.26%) |
Oct 20, 2017 | 190.04 | 191.28 | 189.72 | 190.72 | 1,279,248 | +1.40(+0.74%) |
Oct 19, 2017 | 186.57 | 189.33 | 186.20 | 189.32 | 1,719,577 | +3.17(+1.70%) |
Oct 18, 2017 | 185.94 | 186.48 | 184.66 | 186.15 | 1,395,078 | +0.44(+0.24%) |
Oct 17, 2017 | 187.42 | 187.72 | 183.62 | 185.71 | 1,925,135 | -2.47(-1.31%) |
Oct 16, 2017 | 189.66 | 190.26 | 187.67 | 188.18 | 1,265,268 | -1.12(-0.59%) |
Oct 13, 2017 | 190.54 | 190.97 | 188.80 | 189.30 | 866,258 | -0.96(-0.50%) |
Oct 12, 2017 | 190.36 | 190.53 | 189.77 | 190.26 | 890,968 | -0.07(-0.04%) |
Oct 11, 2017 | 189.48 | 190.38 | 189.24 | 190.32 | 775,447 | +0.81(+0.43%) |
Oct 10, 2017 | 190.53 | 190.71 | 188.41 | 189.52 | 909,641 | -0.61(-0.32%) |
Oct 09, 2017 | 190.26 | 190.84 | 189.25 | 190.13 | 603,891 | +0.05(+0.03%) |
Oct 06, 2017 | 190.25 | 190.97 | 188.83 | 190.08 | 990,956 | -0.22(-0.11%) |
Oct 05, 2017 | 190.23 | 190.33 | 188.82 | 190.29 | 1,038,638 | -0.08(-0.04%) |
Oct 04, 2017 | 187.62 | 190.37 | 187.62 | 190.37 | 1,132,713 | +3.13(+1.67%) |
Oct 03, 2017 | 188.44 | 189.18 | 186.47 | 187.25 | 1,040,333 | -1.19(-0.63%) |
Oct 02, 2017 | 186.73 | 188.44 | 186.17 | 188.44 | 1,437,573 | +2.30(+1.24%) |
Sep 29, 2017 | 183.68 | 186.50 | 183.33 | 186.13 | 1,731,307 | +2.71(+1.48%) |
Sep 28, 2017 | 184.75 | 185.39 | 183.03 | 183.43 | 1,018,708 | -1.99(-1.07%) |
Sep 27, 2017 | 186.04 | 184.22 | 185.41 | 1,433,448 | +0.79(+0.43%) | |
Sep 26, 2017 | 186.24 | 186.77 | 184.53 | 184.63 | 1,407,445 | +0.34(+0.19%) |
Sep 25, 2017 | 185.66 | 186.04 | 182.97 | 184.28 | 1,947,649 | -0.96(-0.52%) |
Sep 22, 2017 | 185.08 | 186.04 | 184.27 | 185.25 | 927,226 | +0.38(+0.21%) |
Sep 21, 2017 | 184.85 | 186.20 | 184.66 | 184.86 | 936,809 | -0.68(-0.37%) |
Sep 20, 2017 | 186.46 | 187.09 | 184.38 | 185.54 | 1,214,083 | -1.00(-0.54%) |
Sep 19, 2017 | 188.93 | 189.16 | 186.23 | 186.55 | 1,235,555 | -2.20(-1.17%) |
Sep 18, 2017 | 188.05 | 188.87 | 187.69 | 188.75 | 1,779,607 | +1.21(+0.65%) |
Sep 15, 2017 | 187.67 | 189.71 | 187.49 | 187.54 | 3,328,900 | -1.04(-0.55%) |
Sep 14, 2017 | 188.71 | 188.71 | 186.57 | 188.58 | 1,308,496 | +0.36(+0.19%) |
Sep 13, 2017 | 190.36 | 190.59 | 187.85 | 188.22 | 1,324,364 | -2.53(-1.32%) |
Sep 12, 2017 | 190.73 | 191.00 | 189.33 | 190.75 | 1,018,571 | +0.46(+0.24%) |
Sep 11, 2017 | 188.96 | 190.38 | 188.81 | 190.28 | 1,547,287 | +1.91(+1.01%) |
Sep 08, 2017 | 187.35 | 189.01 | 186.56 | 188.38 | 1,573,129 | +1.02(+0.55%) |
Sep 07, 2017 | 186.77 | 187.71 | 185.64 | 187.35 | 1,647,061 | +1.16(+0.62%) |
Sep 06, 2017 | 184.21 | 186.27 | 183.85 | 186.19 | 1,542,838 | +3.33(+1.82%) |
Sep 05, 2017 | 182.71 | 183.33 | 181.74 | 182.86 | 1,210,843 | +0.02(+0.01%) |
Sep 01, 2017 | 185.02 | 185.56 | 182.35 | 182.84 | 1,429,095 | -1.12(-0.61%) |
Aug 31, 2017 | 180.38 | 184.36 | 179.85 | 183.96 | 2,070,621 | +4.12(+2.29%) |
Aug 30, 2017 | 177.90 | 180.21 | 177.37 | 179.84 | 1,470,235 | +2.39(+1.35%) |
Aug 29, 2017 | 174.67 | 177.61 | 174.28 | 177.46 | 1,576,307 | +2.05(+1.17%) |
Aug 28, 2017 | 174.78 | 175.70 | 174.22 | 175.40 | 1,487,429 | +1.19(+0.68%) |
Aug 25, 2017 | 173.54 | 175.56 | 173.46 | 174.21 | 1,564,239 | +1.24(+0.72%) |
Aug 24, 2017 | 172.84 | 173.64 | 172.56 | 172.97 | 1,197,297 | +0.15(+0.09%) |
Aug 23, 2017 | 173.32 | 174.27 | 172.19 | 172.82 | 2,206,204 | -0.96(-0.55%) |
Aug 22, 2017 | 171.59 | 173.86 | 171.20 | 173.79 | 1,293,524 | +2.73(+1.60%) |
Aug 21, 2017 | 169.86 | 171.18 | 169.58 | 171.06 | 1,205,338 | +1.42(+0.83%) |
Aug 18, 2017 | 169.63 | 171.40 | 169.23 | 169.64 | 1,203,129 | -0.32(-0.19%) |
Aug 17, 2017 | 172.22 | 172.74 | 169.94 | 169.96 | 1,179,874 | -2.51(-1.45%) |
Aug 16, 2017 | 171.00 | 173.01 | 170.88 | 172.46 | 1,290,433 | +1.85(+1.08%) |
Aug 15, 2017 | 171.78 | 172.28 | 170.42 | 170.61 | 1,009,692 | -0.46(-0.27%) |
Aug 14, 2017 | 171.98 | 172.28 | 170.77 | 171.07 | 1,202,813 | +0.79(+0.46%) |
Aug 11, 2017 | 168.73 | 171.14 | 167.18 | 170.29 | 2,240,685 | +1.46(+0.87%) |
Aug 10, 2017 | 169.01 | 170.45 | 168.40 | 168.82 | 2,305,805 | -1.49(-0.88%) |
Aug 09, 2017 | 167.37 | 171.06 | 167.37 | 170.32 | 4,358,557 | -0.72(-0.42%) |
Aug 08, 2017 | 173.51 | 173.85 | 170.98 | 171.04 | 1,676,931 | -3.30(-1.89%) |
Aug 07, 2017 | 173.36 | 174.42 | 172.70 | 174.34 | 805,717 | +1.00(+0.58%) |
Aug 04, 2017 | 173.83 | 172.18 | 173.34 | 765,043 | +0.58(+0.34%) | |
Aug 03, 2017 | 173.01 | 173.23 | 171.91 | 172.76 | 949,237 | -0.69(-0.40%) |
Aug 02, 2017 | 172.88 | 173.59 | 172.53 | 173.44 | 1,393,760 | +0.95(+0.55%) |
Aug 01, 2017 | 173.17 | 173.50 | 172.15 | 172.49 | 1,406,253 | -0.06(-0.03%) |
Jul 31, 2017 | 173.61 | 174.04 | 172.32 | 172.55 | 1,298,254 | -0.43(-0.25%) |
Jul 28, 2017 | 172.32 | 173.50 | 170.59 | 172.98 | 1,349,831 | +0.69(+0.40%) |
Jul 27, 2017 | 172.86 | 174.00 | 171.37 | 172.29 | 2,521,880 | +0.21(+0.12%) |
Jul 26, 2017 | 172.20 | 173.74 | 167.29 | 172.09 | 4,012,163 | -4.98(-2.81%) |
Jul 25, 2017 | 178.68 | 179.19 | 176.45 | 177.07 | 1,465,611 | -2.00(-1.11%) |
Jul 24, 2017 | 179.05 | 179.76 | 178.53 | 179.07 | 819,659 | -0.02(-0.01%) |
Jul 21, 2017 | 178.21 | 179.70 | 177.98 | 179.09 | 800,375 | +0.62(+0.35%) |
Jul 20, 2017 | 179.67 | 177.09 | 178.47 | 1,128,964 | +1.38(+0.78%) | |
Jul 19, 2017 | 177.00 | 177.57 | 176.21 | 177.09 | 948,396 | +0.79(+0.45%) |
Jul 18, 2017 | 177.53 | 177.89 | 175.81 | 176.31 | 1,458,064 | -1.41(-0.80%) |
Jul 17, 2017 | 178.01 | 179.30 | 177.55 | 177.72 | 1,319,655 | -0.16(-0.09%) |
Jul 14, 2017 | 176.81 | 178.19 | 176.32 | 177.88 | 886,998 | +0.90(+0.51%) |
Jul 13, 2017 | 177.50 | 177.63 | 176.27 | 176.97 | 943,429 | -0.17(-0.09%) |
Jul 12, 2017 | 176.17 | 177.65 | 176.02 | 177.14 | 1,120,659 | +1.53(+0.87%) |
Jul 11, 2017 | 174.63 | 176.10 | 173.88 | 175.61 | 2,163,803 | +0.95(+0.55%) |
Jul 10, 2017 | 174.78 | 175.26 | 173.74 | 174.65 | 1,518,296 | +0.18(+0.10%) |
Jul 07, 2017 | 172.81 | 174.97 | 172.42 | 174.48 | 1,368,991 | +2.41(+1.40%) |
Jul 06, 2017 | 171.81 | 172.81 | 171.33 | 172.07 | 2,330,118 | -0.69(-0.40%) |
Jul 05, 2017 | 171.64 | 173.44 | 171.27 | 172.76 | 1,207,321 | +1.31(+0.76%) |
Jul 03, 2017 | 172.35 | 173.21 | 171.45 | 171.45 | 622,828 | -0.06(-0.03%) |
Jun 30, 2017 | 171.46 | 172.23 | 171.03 | 171.51 | 833,885 | +0.57(+0.33%) |
Jun 29, 2017 | 172.62 | 173.11 | 170.26 | 170.94 | 1,273,687 | -1.85(-1.07%) |
Jun 28, 2017 | 171.66 | 173.28 | 170.81 | 172.79 | 1,027,352 | +2.03(+1.19%) |
Jun 27, 2017 | 170.03 | 171.34 | 169.21 | 170.75 | 1,228,813 | +0.46(+0.27%) |
Jun 26, 2017 | 172.02 | 172.03 | 170.00 | 170.29 | 1,319,458 | -1.19(-0.69%) |
Jun 23, 2017 | 172.77 | 172.77 | 170.26 | 171.48 | 1,661,920 | -1.01(-0.59%) |
Jun 22, 2017 | 173.04 | 173.38 | 171.34 | 172.49 | 981,186 | -0.13(-0.07%) |
Jun 21, 2017 | 173.49 | 173.88 | 172.11 | 172.62 | 1,371,317 | -0.07(-0.04%) |
Jun 20, 2017 | 173.05 | 173.92 | 172.28 | 172.69 | 1,322,053 | -0.57(-0.33%) |
Jun 19, 2017 | 172.64 | 173.71 | 172.12 | 173.26 | 1,174,779 | +1.37(+0.80%) |
Jun 16, 2017 | 171.60 | 172.33 | 171.05 | 171.89 | 1,978,283 | +0.72(+0.42%) |
Jun 15, 2017 | 170.87 | 171.28 | 169.65 | 171.17 | 1,170,271 | -0.43(-0.25%) |
Jun 14, 2017 | 172.36 | 172.36 | 170.83 | 171.61 | 1,360,406 | -0.35(-0.21%) |
Jun 13, 2017 | 170.57 | 172.09 | 170.39 | 171.96 | 927,939 | +1.67(+0.98%) |
Jun 12, 2017 | 171.87 | 172.07 | 168.97 | 170.29 | 1,725,996 | -1.52(-0.89%) |
Jun 09, 2017 | 172.18 | 172.83 | 170.97 | 171.81 | 1,260,842 | +0.12(+0.07%) |
Jun 08, 2017 | 173.22 | 170.75 | 171.69 | 2,052,953 | -1.50(-0.87%) | |
Jun 07, 2017 | 172.95 | 173.36 | 172.39 | 173.20 | 914,131 | +0.26(+0.15%) |
Jun 06, 2017 | 172.86 | 173.43 | 172.61 | 172.93 | 1,469,242 | -0.36(-0.21%) |
Jun 05, 2017 | 173.12 | 173.70 | 172.18 | 173.29 | 890,122 | +0.05(+0.03%) |
Jun 02, 2017 | 171.88 | 173.25 | 171.06 | 173.25 | 1,094,712 | +1.54(+0.90%) |
Jun 01, 2017 | 169.71 | 171.70 | 169.26 | 171.70 | 1,032,954 | +1.99(+1.17%) |
May 31, 2017 | 170.68 | 171.27 | 169.70 | 169.71 | 1,869,786 | -0.45(-0.27%) |
May 30, 2017 | 170.08 | 170.49 | 169.35 | 170.16 | 1,134,461 | -0.17(-0.10%) |
May 26, 2017 | 170.22 | 170.47 | 169.80 | 170.33 | 695,683 | +0.51(+0.30%) |
May 25, 2017 | 169.40 | 169.98 | 168.89 | 169.82 | 778,352 | +0.56(+0.33%) |
May 24, 2017 | 168.75 | 169.37 | 168.23 | 169.26 | 842,931 | +0.49(+0.29%) |
May 23, 2017 | 170.30 | 170.54 | 168.69 | 168.77 | 1,098,256 | -0.27(-0.16%) |
May 22, 2017 | 168.29 | 169.31 | 167.75 | 169.03 | 1,063,470 | +0.56(+0.33%) |
May 19, 2017 | 169.05 | 169.62 | 168.18 | 168.47 | 1,151,449 | -0.21(-0.12%) |
May 18, 2017 | 167.98 | 170.17 | 167.82 | 168.68 | 1,581,417 | +0.76(+0.45%) |
May 17, 2017 | 169.20 | 169.92 | 167.79 | 167.92 | 1,392,713 | -1.28(-0.75%) |
May 16, 2017 | 169.27 | 169.68 | 168.72 | 169.20 | 1,509,215 | +0.01(+0.01%) |
May 15, 2017 | 168.44 | 170.21 | 168.32 | 169.19 | 2,322,182 | +0.73(+0.43%) |
May 12, 2017 | 167.66 | 168.99 | 167.37 | 168.46 | 1,127,546 | +0.50(+0.30%) |
May 11, 2017 | 166.85 | 168.02 | 166.44 | 167.96 | 1,147,353 | +0.04(+0.02%) |
May 10, 2017 | 167.89 | 169.59 | 167.17 | 167.92 | 1,893,862 | -1.13(-0.67%) |
May 09, 2017 | 168.61 | 170.12 | 167.95 | 169.05 | 1,839,329 | +1.70(+1.02%) |
May 08, 2017 | 168.37 | 168.61 | 166.76 | 167.35 | 3,702,204 | -0.66(-0.39%) |
May 05, 2017 | 167.05 | 168.10 | 166.62 | 168.01 | 1,711,776 | +0.92(+0.55%) |
May 04, 2017 | 165.36 | 167.20 | 165.11 | 167.09 | 1,270,083 | +1.77(+1.07%) |
May 03, 2017 | 164.27 | 165.60 | 163.93 | 165.32 | 1,817,596 | +1.05(+0.64%) |
May 02, 2017 | 163.63 | 164.51 | 162.79 | 164.27 | 1,590,781 | +0.62(+0.38%) |
May 01, 2017 | 163.40 | 164.55 | 163.06 | 163.65 | 1,457,165 | +1.27(+0.78%) |
Apr 28, 2017 | 163.56 | 163.63 | 161.83 | 162.38 | 1,534,396 | -1.35(-0.82%) |
Apr 27, 2017 | 165.67 | 165.75 | 163.04 | 163.73 | 2,329,408 | -1.29(-0.78%) |
Apr 26, 2017 | 159.24 | 165.12 | 158.12 | 165.01 | 4,258,848 | +9.04(+5.79%) |
Apr 25, 2017 | 155.60 | 156.59 | 155.30 | 155.98 | 2,210,699 | +1.44(+0.93%) |
Apr 24, 2017 | 153.74 | 154.83 | 153.25 | 154.53 | 1,220,081 | +2.26(+1.48%) |
Apr 21, 2017 | 152.50 | 153.05 | 151.83 | 152.28 | 2,028,435 | -0.31(-0.21%) |
Apr 20, 2017 | 152.01 | 153.08 | 151.08 | 152.59 | 1,621,649 | +0.88(+0.58%) |
Apr 19, 2017 | 151.22 | 151.90 | 150.19 | 151.71 | 1,314,570 | +1.17(+0.78%) |
Apr 18, 2017 | 150.31 | 151.14 | 149.59 | 150.54 | 902,710 | -0.42(-0.28%) |
Apr 17, 2017 | 150.05 | 151.18 | 149.61 | 150.96 | 1,297,753 | +1.49(+1.00%) |
Apr 13, 2017 | 149.23 | 150.23 | 149.06 | 149.47 | 951,568 | -0.27(-0.18%) |
Apr 12, 2017 | 150.13 | 150.22 | 149.03 | 149.74 | 1,276,421 | -0.40(-0.27%) |
Apr 11, 2017 | 150.16 | 150.95 | 149.20 | 150.15 | 1,003,885 | -0.57(-0.38%) |
Apr 10, 2017 | 150.49 | 152.00 | 150.49 | 150.71 | 1,038,057 | +0.33(+0.22%) |
Apr 07, 2017 | 150.34 | 150.97 | 149.84 | 150.38 | 1,347,758 | +0.16(+0.10%) |
Apr 06, 2017 | 150.06 | 150.78 | 149.49 | 150.22 | 2,475,101 | +0.19(+0.12%) |
Apr 05, 2017 | 150.54 | 151.34 | 149.91 | 150.04 | 2,049,525 | +0.04(+0.03%) |
Apr 04, 2017 | 151.72 | 152.20 | 149.79 | 150.00 | 2,750,363 | -1.83(-1.20%) |
Apr 03, 2017 | 150.86 | 152.44 | 150.76 | 151.82 | 2,122,681 | +0.96(+0.64%) |
Mar 31, 2017 | 150.66 | 151.40 | 150.49 | 150.86 | 1,241,765 | -0.31(-0.20%) |
Mar 30, 2017 | 151.35 | 151.95 | 150.71 | 151.17 | 1,073,312 | -0.07(-0.05%) |
Mar 29, 2017 | 151.60 | 151.83 | 150.21 | 151.24 | 1,094,551 | -0.65(-0.43%) |
Mar 28, 2017 | 151.88 | 152.61 | 150.80 | 151.88 | 1,134,112 | +0.05(+0.03%) |
Mar 27, 2017 | 150.70 | 152.58 | 150.02 | 151.83 | 1,444,318 | +0.54(+0.36%) |
Mar 24, 2017 | 151.68 | 152.90 | 150.95 | 151.29 | 1,974,172 | -0.60(-0.39%) |
Mar 23, 2017 | 152.53 | 153.17 | 151.27 | 151.89 | 1,673,264 | -0.67(-0.44%) |
Mar 22, 2017 | 153.01 | 153.71 | 151.58 | 152.56 | 1,333,350 | -0.21(-0.13%) |
Mar 21, 2017 | 154.66 | 154.89 | 151.61 | 152.77 | 1,622,320 | -1.18(-0.77%) |
Mar 20, 2017 | 155.32 | 155.58 | 153.57 | 153.95 | 1,303,839 | -1.13(-0.73%) |
Mar 17, 2017 | 155.71 | 156.25 | 153.59 | 155.07 | 2,702,269 | -0.13(-0.08%) |
Mar 16, 2017 | 155.21 | 156.66 | 154.05 | 155.20 | 3,266,980 | -2.98(-1.88%) |
Mar 15, 2017 | 155.76 | 158.78 | 155.54 | 158.18 | 2,594,408 | +2.66(+1.71%) |
Mar 14, 2017 | 155.66 | 155.87 | 155.14 | 155.52 | 1,055,349 | -0.69(-0.44%) |
Mar 13, 2017 | 156.47 | 156.47 | 154.85 | 156.20 | 1,348,326 | -0.14(-0.09%) |
Mar 10, 2017 | 155.21 | 156.48 | 155.18 | 156.34 | 1,229,320 | +1.52(+0.98%) |
Mar 09, 2017 | 154.76 | 155.27 | 154.13 | 154.82 | 1,123,661 | +0.28(+0.18%) |
Mar 08, 2017 | 154.44 | 155.00 | 153.70 | 154.55 | 1,126,511 | +0.23(+0.15%) |
Mar 07, 2017 | 154.05 | 154.98 | 153.65 | 154.31 | 1,188,491 | -0.44(-0.28%) |
Mar 06, 2017 | 155.73 | 156.30 | 154.59 | 154.75 | 1,440,391 | -2.40(-1.53%) |
Mar 03, 2017 | 155.74 | 157.41 | 155.69 | 157.16 | 1,227,046 | +0.94(+0.60%) |
Mar 02, 2017 | 157.00 | 157.00 | 156.00 | 156.21 | 1,441,428 | -0.61(-0.39%) |
Mar 01, 2017 | 156.48 | 157.87 | 155.93 | 156.82 | 1,755,477 | +2.10(+1.36%) |
Feb 28, 2017 | 155.23 | 156.26 | 154.57 | 154.72 | 1,706,210 | -0.78(-0.50%) |
Feb 27, 2017 | 155.39 | 156.30 | 155.06 | 155.51 | 1,243,527 | -0.49(-0.31%) |
Feb 24, 2017 | 155.37 | 156.00 | 154.62 | 156.00 | 848,745 | +0.25(+0.16%) |
Feb 23, 2017 | 155.62 | 156.14 | 154.74 | 155.75 | 1,146,477 | +0.70(+0.45%) |
Feb 22, 2017 | 155.37 | 156.12 | 154.73 | 155.06 | 1,307,503 | -0.60(-0.38%) |
Feb 21, 2017 | 155.66 | 156.42 | 155.00 | 155.66 | 1,265,959 | -0.01(-0.01%) |
Feb 17, 2017 | 155.66 | 155.66 | 155.66 | 0 | +0.91(+0.59%) | |
Feb 16, 2017 | 155.05 | 155.58 | 154.49 | 154.75 | 1,276,850 | -0.54(-0.35%) |
Feb 15, 2017 | 153.56 | 155.40 | 153.56 | 155.29 | 1,450,519 | +0.96(+0.62%) |
Feb 14, 2017 | 153.02 | 154.38 | 152.50 | 154.33 | 1,457,126 | +0.91(+0.59%) |
Feb 13, 2017 | 152.09 | 153.86 | 151.59 | 153.42 | 1,667,825 | +1.43(+0.94%) |
Feb 10, 2017 | 151.78 | 152.57 | 151.38 | 151.99 | 1,511,206 | +0.15(+0.10%) |
Feb 09, 2017 | 150.62 | 152.36 | 150.50 | 151.84 | 1,533,770 | +1.22(+0.81%) |
Feb 08, 2017 | 149.52 | 151.34 | 148.84 | 150.62 | 1,495,874 | +0.48(+0.32%) |
Feb 07, 2017 | 149.27 | 150.33 | 148.94 | 150.14 | 1,507,580 | +0.91(+0.61%) |
Feb 06, 2017 | 148.23 | 149.30 | 147.60 | 149.23 | 1,655,987 | +0.64(+0.43%) |
Feb 03, 2017 | 149.30 | 149.52 | 147.57 | 148.59 | 1,851,871 | -0.24(-0.16%) |
Feb 02, 2017 | 149.55 | 149.55 | 147.41 | 148.83 | 1,785,300 | -1.25(-0.83%) |
Feb 01, 2017 | 149.41 | 152.19 | 148.64 | 150.07 | 3,670,732 | +0.54(+0.36%) |
Jan 31, 2017 | 143.90 | 149.64 | 143.34 | 149.53 | 5,442,504 | +8.93(+6.35%) |
Jan 30, 2017 | 142.18 | 142.83 | 140.06 | 140.60 | 3,218,993 | -2.12(-1.48%) |
Jan 27, 2017 | 141.31 | 143.12 | 141.06 | 142.72 | 2,148,050 | +2.31(+1.64%) |
Jan 26, 2017 | 139.85 | 140.78 | 139.31 | 140.42 | 2,990,254 | +0.66(+0.47%) |
Jan 25, 2017 | 138.85 | 140.34 | 138.13 | 139.76 | 2,267,441 | +1.42(+1.03%) |
Jan 24, 2017 | 140.54 | 140.97 | 137.37 | 138.34 | 3,045,587 | -1.78(-1.27%) |
Jan 23, 2017 | 140.47 | 141.71 | 139.90 | 140.11 | 1,537,414 | -0.71(-0.50%) |
Jan 20, 2017 | 142.19 | 142.42 | 140.63 | 140.82 | 1,783,452 | -0.79(-0.56%) |
Jan 19, 2017 | 141.67 | 142.01 | 140.75 | 141.61 | 1,463,363 | -0.33(-0.24%) |
Jan 18, 2017 | 143.10 | 143.26 | 140.87 | 141.95 | 1,403,451 | -0.38(-0.27%) |
Jan 17, 2017 | 142.94 | 143.13 | 141.84 | 142.33 | 1,683,079 | -1.22(-0.85%) |
Jan 13, 2017 | 143.55 | 143.55 | 143.55 | 0 | +0.31(+0.22%) | |
Jan 12, 2017 | 143.44 | 144.23 | 142.41 | 143.23 | 2,282,409 | -0.25(-0.17%) |
Jan 11, 2017 | 145.02 | 145.55 | 141.17 | 143.48 | 2,817,134 | -1.53(-1.06%) |
Jan 10, 2017 | 145.03 | 146.52 | 144.54 | 145.01 | 1,841,128 | +0.28(+0.20%) |
Jan 09, 2017 | 144.25 | 145.85 | 144.25 | 144.72 | 2,004,702 | +0.22(+0.15%) |
Jan 06, 2017 | 142.56 | 144.72 | 142.42 | 144.51 | 2,054,762 | +1.85(+1.30%) |
Jan 05, 2017 | 142.65 | 143.04 | 142.06 | 142.65 | 1,715,734 | +0.22(+0.15%) |
Jan 04, 2017 | 141.25 | 143.32 | 140.60 | 142.44 | 2,208,639 | +1.46(+1.04%) |
Jan 03, 2017 | 139.72 | 141.13 | 139.56 | 140.98 | 2,004,497 | +2.52(+1.82%) |
Dec 30, 2016 | 138.45 | 138.45 | 138.45 | 0 | -0.37(-0.27%) | |
Dec 29, 2016 | 138.37 | 139.71 | 138.36 | 138.83 | 786,311 | +0.25(+0.18%) |
Dec 28, 2016 | 139.89 | 140.10 | 138.46 | 138.57 | 1,034,693 | -1.17(-0.84%) |
Dec 27, 2016 | 139.50 | 140.50 | 139.21 | 139.74 | 896,339 | +0.56(+0.40%) |
Dec 23, 2016 | 139.18 | 139.18 | 139.18 | 0 | +1.30(+0.94%) | |
Dec 22, 2016 | 138.31 | 138.44 | 137.26 | 137.88 | 1,213,867 | -0.25(-0.18%) |
Dec 21, 2016 | 139.08 | 139.14 | 137.79 | 138.13 | 1,531,334 | -1.01(-0.73%) |
Dec 20, 2016 | 138.93 | 139.91 | 138.07 | 139.14 | 1,907,091 | +0.54(+0.39%) |
Dec 19, 2016 | 139.67 | 140.72 | 138.08 | 138.60 | 1,621,781 | -1.27(-0.91%) |
Dec 16, 2016 | 140.79 | 142.59 | 139.58 | 139.87 | 2,762,265 | -0.94(-0.67%) |
Dec 15, 2016 | 141.30 | 141.62 | 140.19 | 140.81 | 1,884,770 | -0.29(-0.21%) |
Dec 14, 2016 | 142.84 | 143.29 | 140.54 | 141.10 | 1,688,934 | -2.06(-1.44%) |
Dec 13, 2016 | 142.83 | 143.73 | 142.48 | 143.16 | 1,249,594 | +0.85(+0.60%) |
Dec 12, 2016 | 141.42 | 143.16 | 141.42 | 142.31 | 1,412,371 | -0.23(-0.16%) |
Dec 09, 2016 | 140.97 | 142.77 | 140.91 | 142.54 | 1,653,365 | +2.29(+1.64%) |
Dec 08, 2016 | 138.98 | 140.93 | 138.20 | 140.24 | 1,856,049 | +1.20(+0.86%) |
Dec 07, 2016 | 140.06 | 140.09 | 137.29 | 139.05 | 2,461,924 | -1.71(-1.21%) |
Dec 06, 2016 | 138.77 | 141.56 | 138.49 | 140.75 | 3,834,966 | +2.17(+1.56%) |
Dec 05, 2016 | 140.22 | 141.99 | 138.35 | 138.59 | 2,979,672 | -0.52(-0.37%) |
Dec 02, 2016 | 136.84 | 140.33 | 136.57 | 139.10 | 3,229,959 | +2.23(+1.63%) |
Dec 01, 2016 | 137.69 | 137.88 | 136.32 | 136.87 | 2,757,888 | -0.47(-0.34%) |
Nov 30, 2016 | 139.22 | 139.60 | 137.17 | 137.34 | 2,210,278 | -1.14(-0.82%) |
Nov 29, 2016 | 137.92 | 139.18 | 136.98 | 138.48 | 2,628,552 | +0.93(+0.68%) |
Nov 28, 2016 | 140.11 | 140.55 | 136.77 | 137.55 | 3,731,751 | -3.78(-2.68%) |
Nov 25, 2016 | 140.63 | 141.36 | 139.90 | 141.33 | 820,664 | +0.66(+0.47%) |
Nov 23, 2016 | 140.67 | 140.67 | 140.67 | 0 | +0.50(+0.36%) | |
Nov 22, 2016 | 143.65 | 143.65 | 138.95 | 140.17 | 3,343,595 | -3.11(-2.17%) |
Nov 21, 2016 | 143.59 | 143.60 | 141.88 | 143.28 | 3,035,494 | +0.35(+0.25%) |
Nov 18, 2016 | 145.83 | 146.25 | 142.75 | 142.93 | 2,684,736 | -3.01(-2.06%) |
Nov 17, 2016 | 146.63 | 146.91 | 145.49 | 145.94 | 1,583,375 | -0.60(-0.41%) |
Nov 16, 2016 | 145.94 | 147.15 | 145.69 | 146.53 | 1,623,569 | +0.81(+0.56%) |
Nov 15, 2016 | 145.56 | 146.10 | 144.15 | 145.72 | 2,149,874 | +0.63(+0.43%) |
Nov 14, 2016 | 149.50 | 150.03 | 144.81 | 145.09 | 2,553,836 | -3.17(-2.14%) |
Nov 11, 2016 | 150.36 | 150.55 | 147.68 | 148.26 | 1,801,869 | -3.04(-2.01%) |
Nov 10, 2016 | 150.76 | 152.52 | 149.84 | 151.30 | 2,293,188 | +2.25(+1.51%) |
Nov 09, 2016 | 151.58 | 153.92 | 146.49 | 149.04 | 2,490,746 | -0.50(-0.33%) |
Nov 08, 2016 | 148.42 | 151.00 | 147.60 | 149.54 | 1,652,695 | +0.74(+0.49%) |
Nov 07, 2016 | 145.94 | 149.38 | 145.24 | 148.81 | 2,033,504 | +5.14(+3.57%) |
Nov 04, 2016 | 143.32 | 144.76 | 143.32 | 143.67 | 1,393,209 | +0.48(+0.34%) |
Nov 03, 2016 | 142.95 | 143.95 | 142.82 | 143.19 | 1,857,957 | +0.27(+0.19%) |
Nov 02, 2016 | 142.88 | 144.06 | 142.64 | 142.92 | 1,827,337 | -0.22(-0.15%) |