Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 268.93 | 270.04 | 267.96 | 268.51 | 3,120,586 | +0.30(+0.11%) |
Nov 29, 2017 | 267.15 | 268.58 | 266.17 | 268.20 | 1,423,860 | +1.46(+0.55%) |
Nov 28, 2017 | 264.88 | 267.09 | 264.37 | 266.74 | 1,156,371 | +1.93(+0.73%) |
Nov 27, 2017 | 264.22 | 264.97 | 263.42 | 264.81 | 786,723 | +0.74(+0.28%) |
Nov 24, 2017 | 263.46 | 264.42 | 263.40 | 264.07 | 383,806 | +0.79(+0.30%) |
Nov 22, 2017 | 264.48 | 264.94 | 262.84 | 263.28 | 820,123 | -1.73(-0.65%) |
Nov 21, 2017 | 263.59 | 265.58 | 263.06 | 265.01 | 1,026,146 | +1.92(+0.73%) |
Nov 20, 2017 | 259.37 | 263.86 | 259.21 | 263.09 | 1,078,844 | +4.14(+1.60%) |
Nov 17, 2017 | 260.54 | 261.24 | 258.79 | 258.95 | 828,004 | -2.47(-0.94%) |
Nov 16, 2017 | 260.12 | 261.55 | 260.04 | 261.42 | 760,138 | +1.68(+0.65%) |
Nov 15, 2017 | 261.80 | 262.37 | 259.66 | 259.74 | 902,777 | -2.59(-0.99%) |
Nov 14, 2017 | 260.88 | 262.55 | 259.79 | 262.33 | 724,378 | +0.66(+0.25%) |
Nov 13, 2017 | 260.04 | 261.93 | 259.46 | 261.67 | 840,535 | +1.49(+0.57%) |
Nov 10, 2017 | 259.46 | 260.61 | 259.00 | 260.18 | 754,471 | +0.08(+0.03%) |
Nov 09, 2017 | 263.26 | 263.44 | 259.44 | 260.11 | 1,063,871 | -3.81(-1.44%) |
Nov 08, 2017 | 262.08 | 263.97 | 261.96 | 263.92 | 872,752 | +1.97(+0.75%) |
Nov 07, 2017 | 259.27 | 262.02 | 259.27 | 261.96 | 1,045,926 | +2.68(+1.04%) |
Nov 06, 2017 | 258.97 | 260.82 | 258.10 | 259.27 | 857,861 | +0.08(+0.03%) |
Nov 03, 2017 | 259.98 | 260.75 | 258.40 | 259.20 | 780,052 | -0.73(-0.28%) |
Nov 02, 2017 | 255.95 | 259.93 | 255.95 | 259.93 | 1,039,177 | +3.56(+1.39%) |
Nov 01, 2017 | 258.41 | 258.92 | 256.05 | 256.36 | 1,215,194 | -1.30(-0.51%) |
Oct 31, 2017 | 258.50 | 259.07 | 257.65 | 257.67 | 829,772 | -0.39(-0.15%) |
Oct 30, 2017 | 257.95 | 259.56 | 257.38 | 258.06 | 1,384,276 | +0.53(+0.20%) |
Oct 27, 2017 | 257.49 | 259.52 | 257.32 | 257.53 | 1,194,420 | +0.09(+0.04%) |
Oct 26, 2017 | 262.08 | 262.90 | 253.61 | 257.44 | 1,911,705 | -3.80(-1.45%) |
Oct 25, 2017 | 261.60 | 264.19 | 260.30 | 261.24 | 1,983,898 | -0.60(-0.23%) |
Oct 24, 2017 | 263.13 | 265.06 | 259.72 | 261.84 | 3,070,676 | -6.34(-2.36%) |
Oct 23, 2017 | 268.45 | 268.87 | 267.46 | 268.18 | 1,481,471 | +0.61(+0.23%) |
Oct 20, 2017 | 265.84 | 267.57 | 264.72 | 267.57 | 1,116,274 | +2.64(+1.00%) |
Oct 19, 2017 | 263.86 | 265.12 | 261.73 | 264.93 | 870,383 | +1.06(+0.40%) |
Oct 18, 2017 | 266.17 | 266.58 | 263.14 | 263.86 | 1,353,010 | -2.26(-0.85%) |
Oct 17, 2017 | 266.48 | 266.67 | 265.08 | 266.12 | 886,936 | -0.56(-0.21%) |
Oct 16, 2017 | 267.35 | 268.13 | 265.68 | 266.68 | 703,492 | -0.38(-0.14%) |
Oct 13, 2017 | 268.92 | 269.40 | 266.85 | 267.06 | 1,310,420 | -1.47(-0.55%) |
Oct 12, 2017 | 266.19 | 268.87 | 266.13 | 268.53 | 1,037,785 | +2.14(+0.80%) |
Oct 11, 2017 | 265.60 | 266.56 | 265.10 | 266.39 | 844,540 | +0.74(+0.28%) |
Oct 10, 2017 | 266.16 | 266.16 | 264.41 | 265.65 | 1,126,053 | +0.34(+0.13%) |
Oct 09, 2017 | 264.74 | 266.18 | 263.81 | 265.31 | 1,052,852 | +0.70(+0.27%) |
Oct 06, 2017 | 263.39 | 264.61 | 262.79 | 264.61 | 1,026,053 | +1.57(+0.60%) |
Oct 05, 2017 | 261.56 | 263.62 | 261.41 | 263.04 | 1,136,638 | +1.30(+0.50%) |
Oct 04, 2017 | 261.95 | 262.63 | 261.26 | 261.73 | 1,080,882 | +0.13(+0.05%) |
Oct 03, 2017 | 260.36 | 262.57 | 260.29 | 261.60 | 960,707 | +1.28(+0.49%) |
Oct 02, 2017 | 259.87 | 260.36 | 258.60 | 260.32 | 1,205,344 | +0.87(+0.34%) |
Sep 29, 2017 | 258.33 | 259.51 | 258.11 | 259.45 | 1,090,105 | +0.97(+0.38%) |
Sep 28, 2017 | 258.38 | 259.51 | 256.35 | 258.48 | 986,044 | -0.84(-0.32%) |
Sep 27, 2017 | 258.38 | 259.31 | 1,164,076 | +0.46(+0.18%) | ||
Sep 26, 2017 | 257.99 | 259.78 | 257.71 | 258.86 | 1,226,846 | +2.28(+0.89%) |
Sep 25, 2017 | 257.94 | 258.35 | 254.78 | 256.57 | 1,461,892 | -1.41(-0.55%) |
Sep 22, 2017 | 258.08 | 260.34 | 257.75 | 257.99 | 1,218,191 | +0.44(+0.17%) |
Sep 21, 2017 | 257.62 | 258.29 | 257.02 | 257.54 | 1,047,127 | +0.09(+0.04%) |
Sep 20, 2017 | 255.33 | 257.50 | 255.23 | 257.45 | 1,512,891 | +1.88(+0.74%) |
Sep 19, 2017 | 254.43 | 256.92 | 253.91 | 255.57 | 1,632,619 | +1.55(+0.61%) |
Sep 18, 2017 | 253.24 | 254.47 | 252.85 | 254.02 | 1,202,520 | +1.25(+0.50%) |
Sep 15, 2017 | 252.80 | 253.65 | 251.71 | 252.77 | 2,422,927 | +0.80(+0.32%) |
Sep 14, 2017 | 251.01 | 252.01 | 249.51 | 251.97 | 1,802,762 | +0.95(+0.38%) |
Sep 13, 2017 | 253.40 | 253.40 | 250.94 | 251.01 | 1,366,284 | -2.95(-1.16%) |
Sep 12, 2017 | 254.56 | 254.82 | 253.28 | 253.96 | 766,432 | -0.63(-0.25%) |
Sep 11, 2017 | 253.94 | 254.68 | 252.69 | 254.59 | 1,097,355 | +1.32(+0.52%) |
Sep 08, 2017 | 252.12 | 253.91 | 252.12 | 253.27 | 1,389,388 | +0.46(+0.18%) |
Sep 07, 2017 | 252.06 | 253.16 | 251.04 | 252.81 | 1,104,292 | +0.75(+0.30%) |
Sep 06, 2017 | 253.70 | 254.14 | 251.94 | 252.06 | 1,455,937 | -0.63(-0.25%) |
Sep 05, 2017 | 254.56 | 254.63 | 252.44 | 252.68 | 1,660,447 | +0.01(+0.00%) |
Sep 01, 2017 | 255.83 | 256.14 | 252.68 | 252.68 | 1,421,776 | -2.68(-1.05%) |
Aug 31, 2017 | 256.58 | 256.58 | 255.00 | 255.35 | 1,174,906 | -0.76(-0.30%) |
Aug 30, 2017 | 256.21 | 256.88 | 255.44 | 256.11 | 1,521,704 | -0.02(-0.01%) |
Aug 29, 2017 | 253.10 | 256.16 | 253.10 | 256.13 | 1,536,757 | +3.77(+1.49%) |
Aug 28, 2017 | 252.46 | 252.56 | 251.45 | 252.36 | 998,379 | +0.67(+0.27%) |
Aug 25, 2017 | 252.62 | 253.25 | 251.62 | 251.69 | 687,072 | +0.17(+0.07%) |
Aug 24, 2017 | 252.28 | 252.73 | 250.40 | 251.52 | 691,093 | -0.20(-0.08%) |
Aug 23, 2017 | 252.69 | 253.15 | 251.47 | 251.72 | 838,207 | -1.63(-0.64%) |
Aug 22, 2017 | 252.28 | 253.92 | 251.83 | 253.35 | 1,155,455 | +2.43(+0.97%) |
Aug 21, 2017 | 249.36 | 251.22 | 247.51 | 250.93 | 1,157,366 | +2.23(+0.90%) |
Aug 18, 2017 | 250.09 | 250.41 | 248.38 | 248.70 | 1,449,339 | -1.84(-0.74%) |
Aug 17, 2017 | 253.74 | 254.06 | 250.42 | 250.54 | 1,283,015 | -3.64(-1.43%) |
Aug 16, 2017 | 254.25 | 255.02 | 253.81 | 254.18 | 1,245,720 | -0.33(-0.13%) |
Aug 15, 2017 | 255.99 | 256.41 | 253.95 | 254.52 | 1,227,439 | -1.15(-0.45%) |
Aug 14, 2017 | 253.89 | 256.06 | 252.90 | 255.66 | 1,447,232 | +3.18(+1.26%) |
Aug 11, 2017 | 251.72 | 254.71 | 251.52 | 252.48 | 1,188,369 | +0.42(+0.17%) |
Aug 10, 2017 | 254.81 | 255.26 | 251.86 | 252.06 | 1,611,173 | -1.64(-0.65%) |
Aug 09, 2017 | 250.36 | 253.97 | 250.19 | 253.70 | 2,105,975 | +4.26(+1.71%) |
Aug 08, 2017 | 247.53 | 249.71 | 247.15 | 249.45 | 1,213,554 | +2.45(+0.99%) |
Aug 07, 2017 | 247.13 | 247.48 | 246.54 | 246.99 | 924,721 | +0.12(+0.05%) |
Aug 04, 2017 | 246.26 | 246.87 | 245.37 | 246.87 | 958,112 | +0.98(+0.40%) |
Aug 03, 2017 | 244.38 | 245.96 | 243.38 | 245.89 | 1,183,383 | +0.93(+0.38%) |
Aug 02, 2017 | 243.32 | 245.07 | 242.84 | 244.96 | 1,183,563 | +1.70(+0.70%) |
Aug 01, 2017 | 244.32 | 244.65 | 242.63 | 243.25 | 1,248,024 | +0.43(+0.18%) |
Jul 31, 2017 | 242.23 | 244.24 | 241.91 | 242.82 | 1,378,352 | +1.43(+0.59%) |
Jul 28, 2017 | 239.45 | 241.69 | 238.21 | 241.39 | 1,306,821 | +1.89(+0.79%) |
Jul 27, 2017 | 241.22 | 241.46 | 237.87 | 239.50 | 1,344,356 | -1.43(-0.59%) |
Jul 26, 2017 | 241.73 | 241.87 | 240.03 | 240.93 | 1,061,838 | +0.02(+0.01%) |
Jul 25, 2017 | 242.28 | 242.77 | 240.82 | 240.91 | 968,753 | -0.37(-0.16%) |
Jul 24, 2017 | 240.61 | 242.08 | 240.39 | 241.28 | 924,819 | +0.96(+0.40%) |
Jul 21, 2017 | 239.64 | 241.11 | 238.44 | 240.32 | 1,479,869 | -0.46(-0.19%) |
Jul 20, 2017 | 241.53 | 241.67 | 240.31 | 240.78 | 1,384,598 | -0.83(-0.34%) |
Jul 19, 2017 | 239.12 | 242.12 | 238.59 | 241.61 | 1,371,277 | +3.23(+1.35%) |
Jul 18, 2017 | 241.58 | 243.52 | 237.75 | 238.38 | 2,178,438 | -1.41(-0.59%) |
Jul 17, 2017 | 239.80 | 241.10 | 239.06 | 239.79 | 1,586,326 | +0.30(+0.12%) |
Jul 14, 2017 | 238.60 | 240.03 | 238.32 | 239.50 | 1,068,158 | +1.14(+0.48%) |
Jul 13, 2017 | 238.66 | 239.26 | 237.54 | 238.36 | 848,653 | +0.33(+0.14%) |
Jul 12, 2017 | 238.68 | 240.03 | 238.03 | 238.03 | 977,562 | -0.05(-0.02%) |
Jul 11, 2017 | 237.37 | 239.18 | 236.94 | 238.07 | 1,101,581 | +0.71(+0.30%) |
Jul 10, 2017 | 237.31 | 239.31 | 236.25 | 237.37 | 1,621,871 | +0.31(+0.13%) |
Jul 07, 2017 | 234.12 | 238.51 | 233.99 | 237.06 | 1,440,284 | +3.53(+1.51%) |
Jul 06, 2017 | 234.40 | 235.63 | 233.07 | 233.54 | 921,605 | -1.20(-0.51%) |
Jul 05, 2017 | 232.32 | 235.83 | 232.24 | 234.73 | 1,045,921 | +2.89(+1.25%) |
Jul 03, 2017 | 230.57 | 233.14 | 230.41 | 231.84 | 556,767 | +1.09(+0.47%) |
Jun 30, 2017 | 230.76 | 231.84 | 229.68 | 230.75 | 1,306,352 | +0.73(+0.32%) |
Jun 29, 2017 | 232.61 | 232.61 | 228.32 | 230.02 | 1,088,968 | -2.73(-1.18%) |
Jun 28, 2017 | 231.97 | 233.50 | 231.38 | 232.75 | 1,150,030 | +1.82(+0.79%) |
Jun 27, 2017 | 232.17 | 232.91 | 230.94 | 230.94 | 890,873 | -1.55(-0.67%) |
Jun 26, 2017 | 233.71 | 235.40 | 232.31 | 232.49 | 1,067,277 | -0.78(-0.34%) |
Jun 23, 2017 | 232.76 | 233.97 | 232.76 | 233.27 | 1,235,360 | +0.17(+0.08%) |
Jun 22, 2017 | 235.01 | 235.82 | 233.05 | 233.10 | 834,929 | -2.13(-0.90%) |
Jun 21, 2017 | 235.80 | 236.24 | 234.57 | 235.22 | 964,136 | +0.08(+0.04%) |
Jun 20, 2017 | 235.19 | 236.88 | 234.73 | 235.14 | 1,164,124 | +0.49(+0.21%) |
Jun 19, 2017 | 234.19 | 236.46 | 233.89 | 234.65 | 1,280,126 | +0.99(+0.42%) |
Jun 16, 2017 | 234.51 | 234.63 | 233.30 | 233.66 | 1,549,025 | +0.15(+0.06%) |
Jun 15, 2017 | 232.53 | 234.04 | 230.89 | 233.51 | 743,193 | +0.52(+0.22%) |
Jun 14, 2017 | 231.16 | 234.67 | 231.08 | 232.99 | 997,220 | +1.61(+0.70%) |
Jun 13, 2017 | 230.16 | 231.86 | 228.98 | 231.38 | 768,388 | +1.22(+0.53%) |
Jun 12, 2017 | 230.25 | 230.43 | 227.53 | 230.15 | 1,005,713 | -0.09(-0.04%) |
Jun 09, 2017 | 230.79 | 232.06 | 229.92 | 230.25 | 1,229,157 | -0.51(-0.22%) |
Jun 08, 2017 | 231.65 | 229.97 | 230.76 | 1,343,097 | +0.20(+0.09%) | |
Jun 07, 2017 | 230.59 | 230.95 | 229.61 | 230.56 | 792,645 | +0.42(+0.18%) |
Jun 06, 2017 | 232.36 | 232.69 | 230.01 | 230.15 | 1,071,575 | -2.70(-1.16%) |
Jun 05, 2017 | 233.99 | 234.65 | 232.81 | 232.85 | 749,809 | -1.35(-0.58%) |
Jun 02, 2017 | 233.80 | 235.14 | 233.36 | 234.20 | 901,411 | +0.66(+0.28%) |
Jun 01, 2017 | 233.72 | 234.15 | 232.32 | 233.54 | 997,655 | -0.14(-0.06%) |
May 31, 2017 | 232.30 | 233.80 | 232.13 | 233.68 | 1,812,487 | +0.87(+0.37%) |
May 30, 2017 | 234.26 | 235.10 | 232.51 | 232.81 | 1,085,310 | -1.45(-0.62%) |
May 26, 2017 | 232.93 | 234.55 | 232.52 | 234.26 | 1,034,839 | +1.31(+0.56%) |
May 25, 2017 | 232.07 | 233.17 | 231.71 | 232.95 | 1,010,218 | +1.66(+0.72%) |
May 24, 2017 | 229.78 | 231.71 | 229.68 | 231.29 | 1,056,030 | +1.40(+0.61%) |
May 23, 2017 | 229.59 | 230.11 | 228.02 | 229.89 | 1,059,130 | +1.10(+0.48%) |
May 22, 2017 | 231.90 | 231.90 | 228.12 | 228.79 | 1,938,692 | +3.50(+1.55%) |
May 19, 2017 | 221.91 | 225.37 | 221.43 | 225.29 | 1,518,465 | +4.52(+2.05%) |
May 18, 2017 | 221.78 | 222.16 | 219.69 | 220.77 | 1,508,535 | -1.59(-0.71%) |
May 17, 2017 | 224.35 | 223.59 | 222.09 | 222.36 | 1,142,059 | -1.99(-0.89%) |
May 16, 2017 | 224.70 | 225.68 | 224.17 | 224.35 | 744,436 | -0.58(-0.26%) |
May 15, 2017 | 224.04 | 225.03 | 223.85 | 224.93 | 746,520 | +0.90(+0.40%) |
May 12, 2017 | 223.74 | 224.39 | 223.61 | 224.03 | 726,129 | -0.69(-0.31%) |
May 11, 2017 | 223.93 | 224.84 | 223.15 | 224.71 | 733,070 | +0.29(+0.13%) |
May 10, 2017 | 225.37 | 226.05 | 223.13 | 224.42 | 1,131,940 | -1.76(-0.78%) |
May 09, 2017 | 225.46 | 226.47 | 224.86 | 226.18 | 1,087,215 | +1.13(+0.50%) |
May 08, 2017 | 225.40 | 226.29 | 224.72 | 225.05 | 817,107 | -0.44(-0.19%) |
May 05, 2017 | 223.55 | 225.55 | 223.16 | 225.49 | 984,040 | +2.08(+0.93%) |
May 04, 2017 | 222.88 | 223.57 | 222.04 | 223.41 | 836,824 | +0.75(+0.34%) |
May 03, 2017 | 221.95 | 222.94 | 221.50 | 222.66 | 770,728 | +0.09(+0.04%) |
May 02, 2017 | 221.49 | 222.88 | 221.34 | 222.56 | 892,513 | +0.88(+0.39%) |
May 01, 2017 | 222.62 | 223.08 | 221.64 | 221.69 | 1,019,125 | -0.84(-0.38%) |
Apr 28, 2017 | 223.87 | 224.26 | 221.85 | 222.53 | 1,215,889 | -1.40(-0.62%) |
Apr 27, 2017 | 223.68 | 225.27 | 222.94 | 223.93 | 1,154,913 | +0.65(+0.29%) |
Apr 26, 2017 | 223.47 | 225.06 | 222.61 | 223.28 | 1,788,589 | +0.27(+0.12%) |
Apr 25, 2017 | 226.21 | 226.70 | 221.07 | 223.00 | 3,588,618 | -5.11(-2.24%) |
Apr 24, 2017 | 227.56 | 228.47 | 226.55 | 228.12 | 1,330,471 | +2.58(+1.14%) |
Apr 21, 2017 | 224.80 | 226.69 | 224.64 | 225.54 | 1,156,945 | +1.02(+0.46%) |
Apr 20, 2017 | 223.11 | 225.63 | 222.71 | 224.51 | 986,296 | +1.83(+0.82%) |
Apr 19, 2017 | 222.73 | 223.03 | 221.89 | 222.68 | 988,827 | +0.70(+0.32%) |
Apr 18, 2017 | 222.89 | 223.56 | 221.52 | 221.98 | 923,752 | -0.91(-0.41%) |
Apr 17, 2017 | 221.44 | 222.90 | 221.26 | 222.89 | 982,756 | +1.55(+0.70%) |
Apr 13, 2017 | 221.45 | 223.22 | 221.34 | 221.34 | 925,107 | -0.42(-0.19%) |
Apr 12, 2017 | 222.90 | 223.38 | 221.37 | 221.76 | 1,156,818 | -1.45(-0.65%) |
Apr 11, 2017 | 222.16 | 223.42 | 221.48 | 223.21 | 901,400 | +1.02(+0.46%) |
Apr 10, 2017 | 223.14 | 224.11 | 222.02 | 222.19 | 955,535 | -0.99(-0.44%) |
Apr 07, 2017 | 224.92 | 224.92 | 221.48 | 223.18 | 1,236,050 | +2.58(+1.17%) |
Apr 06, 2017 | 220.40 | 221.16 | 219.95 | 220.60 | 896,610 | +0.11(+0.05%) |
Apr 05, 2017 | 222.85 | 223.77 | 220.35 | 220.49 | 1,149,689 | -2.13(-0.96%) |
Apr 04, 2017 | 221.78 | 223.03 | 221.54 | 222.62 | 687,763 | +0.73(+0.33%) |
Apr 03, 2017 | 221.00 | 222.41 | 220.80 | 221.90 | 967,577 | +0.89(+0.40%) |
Mar 31, 2017 | 223.38 | 223.38 | 221.00 | 221.00 | 1,470,492 | -2.43(-1.09%) |
Mar 30, 2017 | 221.80 | 223.75 | 221.51 | 223.43 | 681,103 | +1.90(+0.86%) |
Mar 29, 2017 | 222.09 | 222.09 | 220.72 | 221.53 | 985,568 | -0.73(-0.33%) |
Mar 28, 2017 | 220.20 | 223.64 | 219.70 | 222.26 | 1,236,666 | +1.62(+0.73%) |
Mar 27, 2017 | 219.39 | 221.24 | 218.06 | 220.64 | 1,204,044 | -0.22(-0.10%) |
Mar 24, 2017 | 222.85 | 222.97 | 220.28 | 220.86 | 1,054,033 | -1.72(-0.77%) |
Mar 23, 2017 | 222.51 | 224.20 | 222.14 | 222.57 | 973,871 | +0.07(+0.03%) |
Mar 22, 2017 | 222.02 | 223.22 | 221.26 | 222.51 | 1,236,497 | +0.35(+0.16%) |
Mar 21, 2017 | 224.93 | 225.48 | 221.63 | 222.16 | 1,646,233 | -2.50(-1.11%) |
Mar 20, 2017 | 224.77 | 226.76 | 224.33 | 224.66 | 1,604,351 | +0.04(+0.02%) |
Mar 17, 2017 | 221.98 | 224.79 | 221.58 | 224.62 | 2,576,237 | +3.34(+1.51%) |
Mar 16, 2017 | 223.55 | 223.55 | 220.62 | 221.28 | 1,187,991 | -1.24(-0.56%) |
Mar 15, 2017 | 221.34 | 222.88 | 221.13 | 222.52 | 906,304 | +1.19(+0.54%) |
Mar 14, 2017 | 222.10 | 222.28 | 220.82 | 221.34 | 849,572 | -0.98(-0.44%) |
Mar 13, 2017 | 221.76 | 222.38 | 221.34 | 222.32 | 991,827 | +0.44(+0.20%) |
Mar 10, 2017 | 222.90 | 222.90 | 220.73 | 221.88 | 832,259 | -0.02(-0.01%) |
Mar 09, 2017 | 221.34 | 222.16 | 220.96 | 221.90 | 883,195 | +0.79(+0.36%) |
Mar 08, 2017 | 222.16 | 222.20 | 220.76 | 221.10 | 992,997 | -1.09(-0.49%) |
Mar 07, 2017 | 220.76 | 222.47 | 220.76 | 222.19 | 1,070,647 | +1.09(+0.49%) |
Mar 06, 2017 | 220.86 | 221.73 | 220.34 | 221.10 | 942,395 | -0.03(-0.02%) |
Mar 03, 2017 | 220.57 | 221.61 | 219.89 | 221.14 | 935,275 | +0.64(+0.29%) |
Mar 02, 2017 | 222.16 | 222.16 | 219.87 | 220.50 | 1,155,338 | -1.15(-0.52%) |
Mar 01, 2017 | 222.24 | 222.99 | 220.78 | 221.65 | 1,362,695 | +1.49(+0.68%) |
Feb 28, 2017 | 222.69 | 222.75 | 220.06 | 220.16 | 2,481,206 | -2.30(-1.03%) |
Feb 27, 2017 | 218.86 | 222.99 | 218.20 | 222.46 | 1,816,422 | +4.28(+1.96%) |
Feb 24, 2017 | 217.01 | 218.18 | 215.87 | 218.18 | 1,132,890 | +0.94(+0.43%) |
Feb 23, 2017 | 218.43 | 218.43 | 216.35 | 217.24 | 1,229,177 | -0.88(-0.40%) |
Feb 22, 2017 | 217.36 | 218.20 | 216.71 | 218.11 | 868,743 | +0.21(+0.10%) |
Feb 21, 2017 | 217.20 | 218.24 | 216.69 | 217.90 | 1,167,066 | +0.25(+0.12%) |
Feb 17, 2017 | 217.65 | 217.65 | 217.65 | 0 | +0.02(+0.01%) | |
Feb 16, 2017 | 216.47 | 217.69 | 215.50 | 217.63 | 1,047,263 | +1.53(+0.71%) |
Feb 15, 2017 | 214.90 | 216.34 | 214.14 | 216.10 | 1,296,940 | +0.74(+0.34%) |
Feb 14, 2017 | 215.06 | 215.85 | 214.78 | 215.36 | 1,004,842 | +0.17(+0.08%) |
Feb 13, 2017 | 214.12 | 215.81 | 214.09 | 215.19 | 1,105,500 | +1.48(+0.69%) |
Feb 10, 2017 | 212.01 | 214.01 | 211.62 | 213.71 | 913,655 | +1.93(+0.91%) |
Feb 09, 2017 | 210.59 | 212.47 | 210.63 | 211.78 | 1,060,230 | +1.20(+0.57%) |
Feb 08, 2017 | 210.74 | 211.46 | 210.31 | 210.59 | 1,186,765 | +0.30(+0.14%) |
Feb 07, 2017 | 209.98 | 211.04 | 209.63 | 210.28 | 1,192,099 | +0.87(+0.41%) |
Feb 06, 2017 | 208.69 | 210.85 | 208.43 | 209.41 | 1,195,788 | +0.70(+0.33%) |
Feb 03, 2017 | 207.25 | 210.35 | 206.29 | 208.71 | 2,198,978 | +2.04(+0.99%) |
Feb 02, 2017 | 205.79 | 206.83 | 205.34 | 206.67 | 1,273,530 | +0.88(+0.43%) |
Feb 01, 2017 | 205.74 | 207.16 | 205.04 | 205.79 | 1,475,309 | -0.35(-0.17%) |
Jan 31, 2017 | 206.96 | 207.11 | 205.02 | 206.15 | 1,556,047 | -1.23(-0.59%) |
Jan 30, 2017 | 209.01 | 210.21 | 206.60 | 207.38 | 1,873,642 | -0.55(-0.26%) |
Jan 27, 2017 | 209.14 | 212.54 | 205.16 | 207.93 | 3,167,117 | -1.21(-0.58%) |
Jan 26, 2017 | 205.06 | 209.15 | 204.69 | 209.13 | 2,385,537 | +3.26(+1.58%) |
Jan 25, 2017 | 207.57 | 208.61 | 203.42 | 205.88 | 2,840,255 | -1.57(-0.75%) |
Jan 24, 2017 | 205.37 | 207.89 | 204.25 | 207.44 | 3,639,079 | -3.75(-1.78%) |
Jan 23, 2017 | 211.74 | 213.04 | 209.17 | 211.19 | 1,957,367 | -0.20(-0.10%) |
Jan 20, 2017 | 211.59 | 211.68 | 210.06 | 211.40 | 1,444,034 | +0.57(+0.27%) |
Jan 19, 2017 | 209.62 | 211.16 | 209.31 | 210.82 | 1,312,143 | +2.43(+1.16%) |
Jan 18, 2017 | 208.42 | 208.94 | 207.47 | 208.40 | 1,128,152 | -0.04(-0.02%) |
Jan 17, 2017 | 207.89 | 208.62 | 206.75 | 208.44 | 1,745,229 | -0.34(-0.16%) |
Jan 13, 2017 | 208.77 | 208.77 | 208.77 | 0 | +1.57(+0.76%) | |
Jan 12, 2017 | 209.08 | 209.43 | 206.13 | 207.21 | 1,406,118 | -2.06(-0.98%) |
Jan 11, 2017 | 210.22 | 210.80 | 206.46 | 209.26 | 1,967,520 | -0.85(-0.41%) |
Jan 10, 2017 | 211.75 | 212.41 | 210.12 | 210.12 | 1,397,423 | -1.34(-0.64%) |
Jan 09, 2017 | 211.62 | 212.43 | 211.15 | 211.46 | 1,300,967 | -0.03(-0.02%) |
Jan 06, 2017 | 209.55 | 212.09 | 209.55 | 211.50 | 1,519,627 | +1.53(+0.73%) |
Jan 05, 2017 | 208.64 | 211.63 | 208.42 | 209.96 | 1,559,874 | +1.63(+0.78%) |
Jan 04, 2017 | 208.42 | 209.07 | 207.80 | 208.33 | 1,313,845 | +0.56(+0.27%) |
Jan 03, 2017 | 206.04 | 208.43 | 205.68 | 207.77 | 2,033,183 | +2.76(+1.35%) |
Dec 30, 2016 | 205.01 | 205.01 | 205.01 | 0 | -0.53(-0.26%) | |
Dec 29, 2016 | 205.21 | 206.63 | 204.60 | 205.54 | 1,098,355 | +0.83(+0.40%) |
Dec 28, 2016 | 205.42 | 205.88 | 203.84 | 204.71 | 1,228,450 | -1.05(-0.51%) |
Dec 27, 2016 | 205.70 | 206.49 | 205.22 | 205.76 | 961,696 | +1.04(+0.51%) |
Dec 23, 2016 | 204.72 | 204.72 | 204.72 | 0 | -2.63(-1.27%) | |
Dec 22, 2016 | 206.71 | 207.93 | 205.96 | 207.35 | 1,002,661 | +0.23(+0.11%) |
Dec 21, 2016 | 208.75 | 208.75 | 206.93 | 207.12 | 996,703 | -0.99(-0.48%) |
Dec 20, 2016 | 206.84 | 208.16 | 206.78 | 208.12 | 1,097,495 | +1.27(+0.61%) |
Dec 19, 2016 | 204.68 | 207.07 | 204.68 | 206.84 | 1,274,745 | +1.72(+0.84%) |
Dec 16, 2016 | 206.11 | 207.34 | 204.26 | 205.12 | 2,606,707 | -0.47(-0.23%) |
Dec 15, 2016 | 206.98 | 207.77 | 205.39 | 205.59 | 2,261,726 | -1.35(-0.65%) |
Dec 14, 2016 | 206.95 | 209.02 | 206.76 | 206.94 | 2,248,555 | +0.50(+0.24%) |
Dec 13, 2016 | 208.89 | 209.57 | 205.26 | 206.44 | 3,049,366 | -1.16(-0.56%) |
Dec 12, 2016 | 206.52 | 208.09 | 201.37 | 207.61 | 8,631,033 | -5.27(-2.47%) |
Dec 09, 2016 | 212.11 | 213.44 | 211.67 | 212.87 | 1,884,992 | +0.23(+0.11%) |
Dec 08, 2016 | 218.49 | 218.49 | 212.12 | 212.64 | 3,373,614 | -5.85(-2.68%) |
Dec 07, 2016 | 218.24 | 219.00 | 216.83 | 218.49 | 1,547,605 | +0.31(+0.14%) |
Dec 06, 2016 | 218.04 | 218.83 | 216.55 | 218.18 | 1,391,594 | -0.76(-0.35%) |
Dec 05, 2016 | 220.60 | 221.38 | 218.43 | 218.94 | 1,546,930 | -0.57(-0.26%) |
Dec 02, 2016 | 218.66 | 219.94 | 218.19 | 219.51 | 1,330,094 | +1.00(+0.46%) |