Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 232.31 | 233.39 | 231.22 | 232.30 | 1,297,661 | +0.74(+0.32%) |
Jun 29, 2017 | 234.17 | 234.17 | 229.85 | 231.56 | 1,081,723 | -2.75(-1.17%) |
Jun 28, 2017 | 233.53 | 235.07 | 232.93 | 234.31 | 1,142,379 | +1.83(+0.79%) |
Jun 27, 2017 | 233.73 | 234.47 | 232.48 | 232.48 | 884,946 | -1.56(-0.67%) |
Jun 26, 2017 | 235.28 | 236.97 | 233.87 | 234.05 | 1,060,177 | -0.79(-0.34%) |
Jun 23, 2017 | 234.32 | 235.54 | 234.32 | 234.83 | 1,227,142 | +0.18(+0.08%) |
Jun 22, 2017 | 236.58 | 237.40 | 234.62 | 234.66 | 829,374 | -2.14(-0.90%) |
Jun 21, 2017 | 237.38 | 237.82 | 236.15 | 236.80 | 957,722 | +0.08(+0.04%) |
Jun 20, 2017 | 236.77 | 238.46 | 236.30 | 236.72 | 1,156,380 | +0.49(+0.21%) |
Jun 19, 2017 | 235.76 | 238.05 | 235.46 | 236.22 | 1,271,610 | +1.00(+0.42%) |
Jun 16, 2017 | 236.08 | 236.21 | 234.87 | 235.23 | 1,538,720 | +0.15(+0.06%) |
Jun 15, 2017 | 234.09 | 235.61 | 232.43 | 235.07 | 738,248 | +0.53(+0.22%) |
Jun 14, 2017 | 232.71 | 236.24 | 232.62 | 234.55 | 990,586 | +1.62(+0.70%) |
Jun 13, 2017 | 231.70 | 233.41 | 230.51 | 232.93 | 763,275 | +1.23(+0.53%) |
Jun 12, 2017 | 231.79 | 231.97 | 229.05 | 231.69 | 999,022 | -0.09(-0.04%) |
Jun 09, 2017 | 232.34 | 233.62 | 231.46 | 231.79 | 1,220,980 | -0.52(-0.22%) |
Jun 08, 2017 | 233.20 | 231.51 | 232.31 | 1,334,162 | +0.20(+0.09%) | |
Jun 07, 2017 | 232.13 | 232.50 | 231.15 | 232.10 | 787,372 | +0.42(+0.18%) |
Jun 06, 2017 | 233.91 | 234.25 | 231.55 | 231.69 | 1,064,446 | -2.72(-1.16%) |
Jun 05, 2017 | 235.55 | 236.22 | 234.37 | 234.41 | 744,820 | -1.36(-0.58%) |
Jun 02, 2017 | 235.37 | 236.72 | 234.93 | 235.77 | 895,414 | +0.67(+0.28%) |
Jun 01, 2017 | 235.28 | 235.72 | 233.88 | 235.10 | 991,017 | -0.14(-0.06%) |
May 31, 2017 | 233.85 | 235.37 | 233.69 | 235.24 | 1,800,429 | +0.87(+0.37%) |
May 30, 2017 | 235.83 | 236.67 | 234.07 | 234.37 | 1,078,090 | -1.46(-0.62%) |
May 26, 2017 | 234.49 | 236.12 | 234.07 | 235.83 | 1,027,954 | +1.32(+0.56%) |
May 25, 2017 | 233.62 | 234.73 | 233.26 | 234.51 | 1,003,497 | +1.67(+0.72%) |
May 24, 2017 | 231.31 | 233.26 | 231.22 | 232.84 | 1,049,004 | +1.41(+0.61%) |
May 23, 2017 | 231.13 | 231.65 | 229.55 | 231.43 | 1,052,083 | +1.11(+0.48%) |
May 22, 2017 | 233.45 | 233.45 | 229.65 | 230.32 | 1,925,794 | +3.52(+1.55%) |
May 19, 2017 | 223.40 | 226.87 | 222.91 | 226.80 | 1,508,363 | +4.55(+2.05%) |
May 18, 2017 | 223.27 | 223.65 | 221.16 | 222.25 | 1,498,499 | -1.60(-0.71%) |
May 17, 2017 | 225.85 | 225.09 | 223.57 | 223.85 | 1,134,461 | -2.00(-0.89%) |
May 16, 2017 | 226.21 | 227.19 | 225.67 | 225.85 | 739,483 | -0.58(-0.26%) |
May 15, 2017 | 225.54 | 226.53 | 225.35 | 226.43 | 741,553 | +0.91(+0.40%) |
May 12, 2017 | 225.24 | 225.89 | 225.10 | 225.53 | 721,298 | -0.69(-0.31%) |
May 11, 2017 | 225.43 | 226.35 | 224.65 | 226.22 | 728,193 | +0.29(+0.13%) |
May 10, 2017 | 226.87 | 227.56 | 224.62 | 225.93 | 1,124,409 | -1.77(-0.78%) |
May 09, 2017 | 226.97 | 227.99 | 226.37 | 227.70 | 1,079,982 | +1.14(+0.50%) |
May 08, 2017 | 226.91 | 227.81 | 226.23 | 226.56 | 811,671 | -0.44(-0.19%) |
May 05, 2017 | 225.04 | 227.06 | 224.65 | 227.00 | 977,493 | +2.09(+0.93%) |
May 04, 2017 | 224.37 | 225.07 | 223.53 | 224.90 | 831,257 | +0.76(+0.34%) |
May 03, 2017 | 223.44 | 224.44 | 222.98 | 224.15 | 765,600 | +0.09(+0.04%) |
May 02, 2017 | 222.97 | 224.37 | 222.82 | 224.06 | 886,575 | +0.88(+0.39%) |
May 01, 2017 | 224.11 | 224.57 | 223.12 | 223.18 | 1,012,345 | -0.85(-0.38%) |
Apr 28, 2017 | 225.37 | 225.76 | 223.33 | 224.02 | 1,207,800 | -1.41(-0.62%) |
Apr 27, 2017 | 225.18 | 226.78 | 224.43 | 225.43 | 1,147,229 | +0.66(+0.29%) |
Apr 26, 2017 | 224.97 | 226.57 | 224.10 | 224.77 | 1,776,690 | +0.27(+0.12%) |
Apr 25, 2017 | 227.72 | 228.22 | 222.55 | 224.50 | 3,564,743 | -5.15(-2.24%) |
Apr 24, 2017 | 229.09 | 230.00 | 228.06 | 229.64 | 1,321,619 | +2.59(+1.14%) |
Apr 21, 2017 | 226.31 | 228.21 | 226.14 | 227.05 | 1,149,248 | +1.03(+0.46%) |
Apr 20, 2017 | 224.60 | 227.14 | 224.20 | 226.02 | 979,734 | +1.85(+0.82%) |
Apr 19, 2017 | 224.22 | 224.52 | 223.37 | 224.17 | 982,249 | +0.71(+0.32%) |
Apr 18, 2017 | 224.38 | 225.06 | 223.00 | 223.47 | 917,607 | -0.91(-0.41%) |
Apr 17, 2017 | 222.93 | 224.40 | 222.74 | 224.38 | 976,218 | +1.56(+0.70%) |
Apr 13, 2017 | 222.93 | 224.71 | 222.82 | 222.82 | 918,953 | -0.42(-0.19%) |
Apr 12, 2017 | 224.39 | 224.88 | 222.85 | 223.24 | 1,149,121 | -1.46(-0.65%) |
Apr 11, 2017 | 223.65 | 224.91 | 222.97 | 224.70 | 895,403 | +1.03(+0.46%) |
Apr 10, 2017 | 224.64 | 225.61 | 223.51 | 223.67 | 949,178 | -1.00(-0.44%) |
Apr 07, 2017 | 226.43 | 226.43 | 222.97 | 224.67 | 1,227,827 | +2.59(+1.17%) |
Apr 06, 2017 | 221.88 | 222.64 | 221.42 | 222.08 | 890,645 | +0.11(+0.05%) |
Apr 05, 2017 | 224.35 | 225.27 | 221.83 | 221.97 | 1,142,041 | -2.15(-0.96%) |
Apr 04, 2017 | 223.27 | 224.52 | 223.03 | 224.11 | 683,187 | +0.73(+0.33%) |
Apr 03, 2017 | 222.49 | 223.90 | 222.28 | 223.38 | 961,140 | +0.90(+0.40%) |
Mar 31, 2017 | 224.87 | 224.87 | 222.49 | 222.49 | 1,460,709 | -2.44(-1.09%) |
Mar 30, 2017 | 223.28 | 225.25 | 222.99 | 224.93 | 676,572 | +1.91(+0.86%) |
Mar 29, 2017 | 223.58 | 223.58 | 222.20 | 223.02 | 979,011 | -0.73(-0.33%) |
Mar 28, 2017 | 221.68 | 225.14 | 221.17 | 223.75 | 1,228,439 | +1.63(+0.73%) |
Mar 27, 2017 | 220.86 | 222.72 | 219.53 | 222.12 | 1,196,033 | -0.22(-0.10%) |
Mar 24, 2017 | 224.34 | 224.46 | 221.76 | 222.34 | 1,047,021 | -1.73(-0.77%) |
Mar 23, 2017 | 224.00 | 225.70 | 223.63 | 224.06 | 967,392 | +0.07(+0.03%) |
Mar 22, 2017 | 223.51 | 224.71 | 222.74 | 224.00 | 1,228,270 | +0.35(+0.16%) |
Mar 21, 2017 | 226.43 | 226.99 | 223.12 | 223.65 | 1,635,280 | -2.52(-1.11%) |
Mar 20, 2017 | 226.28 | 228.28 | 225.83 | 226.17 | 1,593,677 | +0.04(+0.02%) |
Mar 17, 2017 | 223.47 | 226.29 | 223.07 | 226.13 | 2,559,097 | +3.36(+1.51%) |
Mar 16, 2017 | 225.04 | 225.04 | 222.09 | 222.77 | 1,180,087 | -1.25(-0.56%) |
Mar 15, 2017 | 222.82 | 224.37 | 222.61 | 224.01 | 900,275 | +1.20(+0.54%) |
Mar 14, 2017 | 223.59 | 223.77 | 222.30 | 222.82 | 843,919 | -0.99(-0.44%) |
Mar 13, 2017 | 223.24 | 223.87 | 222.82 | 223.81 | 985,228 | +0.44(+0.20%) |
Mar 10, 2017 | 224.40 | 224.40 | 222.21 | 223.37 | 826,722 | -0.02(-0.01%) |
Mar 09, 2017 | 222.82 | 223.65 | 222.44 | 223.38 | 877,319 | +0.80(+0.36%) |
Mar 08, 2017 | 223.65 | 223.69 | 222.24 | 222.58 | 986,391 | -1.10(-0.49%) |
Mar 07, 2017 | 222.24 | 223.96 | 222.24 | 223.68 | 1,063,524 | +1.10(+0.49%) |
Mar 06, 2017 | 222.34 | 223.22 | 221.82 | 222.58 | 936,126 | -0.03(-0.02%) |
Mar 03, 2017 | 222.04 | 223.09 | 221.36 | 222.62 | 929,052 | +0.64(+0.29%) |
Mar 02, 2017 | 223.65 | 223.65 | 221.34 | 221.98 | 1,147,652 | -1.16(-0.52%) |
Mar 01, 2017 | 223.72 | 224.48 | 222.26 | 223.13 | 1,353,629 | +1.50(+0.68%) |
Feb 28, 2017 | 224.18 | 224.25 | 221.53 | 221.64 | 2,464,698 | -2.31(-1.03%) |
Feb 27, 2017 | 220.32 | 224.48 | 219.66 | 223.95 | 1,804,337 | +4.31(+1.96%) |
Feb 24, 2017 | 218.46 | 219.64 | 217.31 | 219.64 | 1,125,353 | +0.95(+0.43%) |
Feb 23, 2017 | 219.90 | 219.90 | 217.80 | 218.69 | 1,220,999 | -0.88(-0.40%) |
Feb 22, 2017 | 218.81 | 219.66 | 218.16 | 219.57 | 862,963 | +0.21(+0.10%) |
Feb 21, 2017 | 218.66 | 219.70 | 218.15 | 219.36 | 1,159,302 | +0.26(+0.12%) |
Feb 17, 2017 | 219.10 | 219.10 | 219.10 | 0 | +0.02(+0.01%) | |
Feb 16, 2017 | 217.92 | 219.15 | 216.94 | 219.09 | 1,040,296 | +1.54(+0.71%) |
Feb 15, 2017 | 216.34 | 217.79 | 215.57 | 217.54 | 1,288,312 | +0.74(+0.34%) |
Feb 14, 2017 | 216.50 | 217.30 | 216.21 | 216.80 | 998,157 | +0.17(+0.08%) |
Feb 13, 2017 | 215.55 | 217.25 | 215.53 | 216.63 | 1,098,145 | +1.49(+0.69%) |
Feb 10, 2017 | 213.43 | 215.44 | 213.03 | 215.14 | 907,576 | +1.94(+0.91%) |
Feb 09, 2017 | 212.00 | 213.89 | 212.04 | 213.20 | 1,053,177 | +1.21(+0.57%) |
Feb 08, 2017 | 212.15 | 212.88 | 211.71 | 212.00 | 1,178,870 | +0.31(+0.14%) |
Feb 07, 2017 | 211.38 | 212.46 | 211.04 | 211.69 | 1,184,168 | +0.88(+0.42%) |
Feb 06, 2017 | 210.09 | 212.27 | 209.82 | 210.81 | 1,187,833 | +0.70(+0.33%) |
Feb 03, 2017 | 208.63 | 211.76 | 207.67 | 210.11 | 2,184,348 | +2.06(+0.99%) |
Feb 02, 2017 | 207.17 | 208.22 | 206.71 | 208.06 | 1,265,058 | +0.88(+0.43%) |
Feb 01, 2017 | 207.12 | 208.54 | 206.41 | 207.17 | 1,465,494 | -0.35(-0.17%) |
Jan 31, 2017 | 208.34 | 208.49 | 206.40 | 207.53 | 1,545,695 | -1.24(-0.59%) |
Jan 30, 2017 | 210.41 | 211.62 | 207.98 | 208.77 | 1,861,178 | -0.55(-0.26%) |
Jan 27, 2017 | 210.54 | 213.96 | 206.54 | 209.32 | 3,146,047 | -1.21(-0.58%) |
Jan 26, 2017 | 206.43 | 210.55 | 206.06 | 210.53 | 2,369,667 | +3.28(+1.58%) |
Jan 25, 2017 | 208.96 | 210.00 | 204.78 | 207.25 | 2,821,360 | -1.58(-0.76%) |
Jan 24, 2017 | 206.74 | 209.28 | 205.62 | 208.83 | 3,614,869 | -3.77(-1.78%) |
Jan 23, 2017 | 213.16 | 214.47 | 210.57 | 212.61 | 1,944,345 | -0.21(-0.10%) |
Jan 20, 2017 | 213.00 | 213.10 | 211.47 | 212.81 | 1,434,427 | +0.58(+0.27%) |
Jan 19, 2017 | 211.03 | 212.57 | 210.72 | 212.23 | 1,303,414 | +2.44(+1.16%) |
Jan 18, 2017 | 209.81 | 210.34 | 208.86 | 209.79 | 1,120,647 | -0.04(-0.02%) |
Jan 17, 2017 | 209.29 | 210.01 | 208.13 | 209.83 | 1,733,618 | -0.34(-0.16%) |
Jan 13, 2017 | 210.17 | 210.17 | 210.17 | 0 | +1.58(+0.76%) | |
Jan 12, 2017 | 210.48 | 210.83 | 207.51 | 208.59 | 1,396,764 | -2.07(-0.98%) |
Jan 11, 2017 | 211.63 | 212.21 | 207.84 | 210.67 | 1,954,431 | -0.86(-0.41%) |
Jan 10, 2017 | 213.17 | 213.83 | 211.52 | 211.52 | 1,388,127 | -1.35(-0.64%) |
Jan 09, 2017 | 213.03 | 213.85 | 212.56 | 212.88 | 1,292,312 | -0.03(-0.02%) |
Jan 06, 2017 | 210.96 | 213.51 | 210.96 | 212.91 | 1,509,518 | +1.54(+0.73%) |
Jan 05, 2017 | 210.04 | 213.05 | 209.81 | 211.37 | 1,549,496 | +1.64(+0.78%) |
Jan 04, 2017 | 209.81 | 210.48 | 209.19 | 209.72 | 1,305,104 | +0.56(+0.27%) |
Jan 03, 2017 | 207.42 | 209.82 | 207.06 | 209.16 | 2,019,657 | +2.78(+1.35%) |
Dec 30, 2016 | 206.38 | 206.38 | 206.38 | 0 | -0.54(-0.26%) | |
Dec 29, 2016 | 206.59 | 208.01 | 205.97 | 206.92 | 1,091,048 | +0.83(+0.40%) |
Dec 28, 2016 | 206.79 | 207.25 | 205.21 | 206.08 | 1,220,278 | -1.06(-0.51%) |
Dec 27, 2016 | 207.07 | 207.88 | 206.59 | 207.14 | 955,299 | +1.05(+0.51%) |
Dec 23, 2016 | 206.09 | 206.09 | 206.09 | 0 | -2.65(-1.27%) | |
Dec 22, 2016 | 208.09 | 209.32 | 207.34 | 208.74 | 995,990 | +0.23(+0.11%) |
Dec 21, 2016 | 210.15 | 210.15 | 208.31 | 208.51 | 990,072 | -1.00(-0.48%) |
Dec 20, 2016 | 208.23 | 209.55 | 208.16 | 209.51 | 1,090,193 | +1.28(+0.61%) |
Dec 19, 2016 | 206.05 | 208.46 | 206.05 | 208.23 | 1,266,264 | +1.73(+0.84%) |
Dec 16, 2016 | 207.49 | 208.73 | 205.63 | 206.50 | 2,589,365 | -0.47(-0.23%) |
Dec 15, 2016 | 208.36 | 209.16 | 206.77 | 206.97 | 2,246,680 | -1.36(-0.65%) |
Dec 14, 2016 | 208.34 | 210.42 | 208.15 | 208.33 | 2,233,596 | +0.50(+0.24%) |
Dec 13, 2016 | 210.29 | 210.97 | 206.64 | 207.82 | 3,029,080 | -1.17(-0.56%) |
Dec 12, 2016 | 207.90 | 209.49 | 202.71 | 209.00 | 8,573,613 | -5.30(-2.47%) |
Dec 09, 2016 | 213.53 | 214.87 | 213.09 | 214.30 | 1,872,451 | +0.23(+0.11%) |
Dec 08, 2016 | 219.96 | 219.96 | 213.54 | 214.07 | 3,351,170 | -5.89(-2.68%) |
Dec 07, 2016 | 219.70 | 220.47 | 218.28 | 219.96 | 1,537,309 | +0.31(+0.14%) |
Dec 06, 2016 | 219.50 | 220.30 | 218.00 | 219.64 | 1,382,336 | -0.77(-0.35%) |
Dec 05, 2016 | 222.08 | 222.86 | 219.90 | 220.41 | 1,536,638 | -0.57(-0.26%) |
Dec 02, 2016 | 220.12 | 221.42 | 219.65 | 220.98 | 1,321,245 | +1.01(+0.46%) |
Dec 01, 2016 | 219.06 | 220.08 | 218.25 | 219.97 | 1,059,547 | +0.95(+0.43%) |
Nov 30, 2016 | 220.92 | 221.25 | 219.02 | 219.02 | 1,777,717 | -1.10(-0.50%) |
Nov 29, 2016 | 218.40 | 221.10 | 217.75 | 220.12 | 1,464,739 | +2.04(+0.93%) |
Nov 28, 2016 | 217.92 | 218.33 | 217.20 | 218.08 | 1,631,706 | +0.01(+0.00%) |
Nov 25, 2016 | 217.60 | 218.54 | 217.03 | 218.07 | 797,010 | +1.25(+0.57%) |
Nov 23, 2016 | 216.83 | 216.83 | 216.83 | 0 | -0.21(-0.10%) | |
Nov 22, 2016 | 216.90 | 217.84 | 216.02 | 217.04 | 1,517,731 | +1.02(+0.47%) |
Nov 21, 2016 | 216.54 | 216.77 | 215.38 | 216.02 | 1,177,377 | +0.27(+0.13%) |
Nov 18, 2016 | 215.79 | 216.88 | 214.51 | 215.75 | 1,459,799 | -0.16(-0.07%) |
Nov 17, 2016 | 216.09 | 216.88 | 215.18 | 215.91 | 1,114,807 | -0.06(-0.03%) |
Nov 16, 2016 | 218.03 | 218.28 | 214.41 | 215.97 | 1,785,332 | -2.12(-0.97%) |
Nov 15, 2016 | 220.43 | 221.21 | 214.74 | 218.08 | 2,456,614 | -1.07(-0.49%) |
Nov 14, 2016 | 214.23 | 219.62 | 213.87 | 219.16 | 2,993,225 | +6.62(+3.11%) |
Nov 11, 2016 | 211.54 | 213.00 | 209.17 | 212.54 | 2,442,397 | +1.56(+0.74%) |
Nov 10, 2016 | 211.17 | 211.73 | 207.29 | 210.98 | 3,203,663 | +3.12(+1.50%) |
Nov 09, 2016 | 210.42 | 211.15 | 205.02 | 207.85 | 5,102,248 | +11.70(+5.97%) |
Nov 08, 2016 | 196.00 | 197.57 | 195.67 | 196.15 | 1,534,365 | -0.07(-0.03%) |
Nov 07, 2016 | 196.68 | 196.75 | 194.78 | 196.22 | 1,677,876 | +2.45(+1.27%) |
Nov 04, 2016 | 195.87 | 196.57 | 193.71 | 193.77 | 1,843,969 | -1.98(-1.01%) |
Nov 03, 2016 | 198.91 | 199.60 | 194.45 | 195.75 | 2,066,719 | -5.26(-2.62%) |
Nov 02, 2016 | 200.88 | 203.09 | 200.26 | 201.01 | 1,163,489 | +0.11(+0.05%) |
Nov 01, 2016 | 202.71 | 202.71 | 200.28 | 200.90 | 1,318,368 | -1.15(-0.57%) |
Oct 31, 2016 | 203.57 | 204.04 | 201.47 | 202.05 | 1,610,547 | -1.33(-0.65%) |
Oct 28, 2016 | 203.97 | 205.16 | 203.12 | 203.38 | 1,364,552 | -0.43(-0.21%) |
Oct 27, 2016 | 205.25 | 206.03 | 203.42 | 203.81 | 1,578,374 | -1.28(-0.62%) |
Oct 26, 2016 | 203.87 | 206.66 | 202.96 | 205.09 | 2,575,815 | +0.68(+0.33%) |
Oct 25, 2016 | 197.70 | 204.84 | 195.70 | 204.41 | 3,817,886 | +14.02(+7.37%) |
Oct 24, 2016 | 189.85 | 190.66 | 189.37 | 190.39 | 1,591,190 | +1.34(+0.71%) |
Oct 21, 2016 | 189.49 | 189.57 | 187.38 | 189.04 | 1,893,909 | -1.07(-0.56%) |
Oct 20, 2016 | 190.38 | 190.84 | 189.21 | 190.12 | 1,125,217 | -0.41(-0.22%) |
Oct 19, 2016 | 191.14 | 191.68 | 189.91 | 190.53 | 1,210,336 | -0.38(-0.20%) |
Oct 18, 2016 | 192.13 | 196.49 | 190.73 | 190.90 | 1,058,339 | +0.02(+0.01%) |
Oct 17, 2016 | 190.81 | 192.17 | 190.75 | 190.89 | 967,353 | +0.16(+0.09%) |
Oct 14, 2016 | 191.39 | 191.97 | 190.20 | 190.72 | 1,318,230 | -0.34(-0.18%) |
Oct 13, 2016 | 189.98 | 191.42 | 189.48 | 191.07 | 1,356,126 | +0.73(+0.38%) |
Oct 12, 2016 | 190.20 | 191.17 | 189.74 | 190.34 | 1,531,924 | +0.20(+0.11%) |
Oct 11, 2016 | 191.08 | 191.59 | 189.96 | 190.13 | 1,293,281 | -1.18(-0.62%) |
Oct 10, 2016 | 191.75 | 192.66 | 191.17 | 191.31 | 1,207,454 | -0.20(-0.10%) |
Oct 07, 2016 | 191.24 | 191.89 | 189.90 | 191.51 | 2,663,304 | -0.98(-0.51%) |
Oct 06, 2016 | 194.36 | 194.37 | 192.29 | 192.49 | 2,316,761 | -1.54(-0.79%) |
Oct 05, 2016 | 196.04 | 196.04 | 193.95 | 194.03 | 1,429,226 | -0.41(-0.21%) |
Oct 04, 2016 | 197.60 | 197.68 | 193.95 | 194.44 | 1,718,869 | -2.85(-1.45%) |
Oct 03, 2016 | 195.76 | 197.88 | 194.80 | 197.29 | 1,632,797 | +0.71(+0.36%) |
Sep 30, 2016 | 199.33 | 199.66 | 194.63 | 196.59 | 2,640,449 | -2.15(-1.08%) |
Sep 29, 2016 | 201.80 | 201.80 | 197.60 | 198.74 | 1,382,676 | -2.80(-1.39%) |
Sep 28, 2016 | 201.84 | 202.52 | 200.80 | 201.53 | 1,649,267 | -0.03(-0.02%) |
Sep 27, 2016 | 201.77 | 202.57 | 201.16 | 201.56 | 1,154,211 | +0.21(+0.11%) |
Sep 26, 2016 | 201.50 | 202.95 | 200.93 | 201.35 | 1,073,938 | -0.25(-0.13%) |
Sep 23, 2016 | 201.80 | 202.18 | 200.62 | 201.60 | 1,047,201 | -0.64(-0.32%) |
Sep 22, 2016 | 200.88 | 202.58 | 200.70 | 202.25 | 1,430,374 | +2.30(+1.15%) |
Sep 21, 2016 | 197.75 | 199.99 | 197.32 | 199.95 | 2,024,755 | +2.74(+1.39%) |
Sep 20, 2016 | 197.92 | 198.65 | 197.21 | 197.21 | 1,229,112 | -0.33(-0.17%) |
Sep 19, 2016 | 196.24 | 198.37 | 196.06 | 197.54 | 1,776,190 | +2.81(+1.44%) |
Sep 16, 2016 | 195.52 | 195.70 | 194.56 | 194.72 | 3,527,637 | -1.34(-0.69%) |
Sep 15, 2016 | 194.69 | 196.40 | 194.11 | 196.07 | 1,553,049 | +1.38(+0.71%) |
Sep 14, 2016 | 194.69 | 196.00 | 194.28 | 194.69 | 1,822,365 | +0.00(+0.00%) |
Sep 13, 2016 | 194.91 | 195.77 | 194.36 | 194.69 | 1,962,059 | -1.14(-0.58%) |
Sep 12, 2016 | 193.95 | 196.41 | 192.94 | 195.83 | 2,221,782 | +0.70(+0.36%) |
Sep 09, 2016 | 196.93 | 197.34 | 195.09 | 195.13 | 1,919,538 | -3.03(-1.53%) |
Sep 08, 2016 | 197.22 | 198.66 | 196.82 | 198.15 | 1,523,411 | +0.21(+0.11%) |
Sep 07, 2016 | 198.59 | 199.28 | 197.76 | 197.94 | 1,519,205 | -1.34(-0.67%) |
Sep 06, 2016 | 200.29 | 200.50 | 198.67 | 199.28 | 1,951,543 | -0.26(-0.13%) |
Sep 02, 2016 | 199.89 | 199.54 | 199.54 | 199.54 | 1,820,216 | -0.24(-0.12%) |
Sep 01, 2016 | 199.38 | 199.97 | 198.37 | 199.78 | 1,630,479 | +0.52(+0.26%) |
Aug 31, 2016 | 196.00 | 199.78 | 195.67 | 199.25 | 3,524,357 | +2.89(+1.47%) |
Aug 30, 2016 | 198.99 | 199.53 | 195.87 | 196.37 | 2,301,529 | -2.62(-1.32%) |
Aug 29, 2016 | 199.56 | 200.44 | 198.78 | 198.99 | 2,010,390 | -0.11(-0.06%) |
Aug 26, 2016 | 202.82 | 203.47 | 198.46 | 199.10 | 5,766,674 | -3.33(-1.65%) |
Aug 25, 2016 | 201.69 | 203.79 | 200.37 | 202.44 | 5,382,099 | +0.33(+0.17%) |
Aug 24, 2016 | 202.62 | 203.43 | 199.40 | 202.10 | 12,964,459 | -1.33(-0.65%) |
Aug 23, 2016 | 207.90 | 207.90 | 202.11 | 203.43 | 13,047,917 | -3.62(-1.75%) |
Aug 22, 2016 | 207.19 | 208.86 | 206.69 | 207.05 | 4,654,237 | +0.06(+0.03%) |
Aug 19, 2016 | 207.49 | 207.71 | 205.83 | 206.99 | 2,962,381 | -1.06(-0.51%) |
Aug 18, 2016 | 208.23 | 208.48 | 206.97 | 208.05 | 3,187,459 | -0.18(-0.09%) |
Aug 17, 2016 | 209.09 | 209.74 | 204.90 | 208.23 | 5,378,657 | -0.92(-0.44%) |
Aug 16, 2016 | 216.04 | 216.70 | 207.25 | 209.15 | 9,679,502 | -7.93(-3.65%) |
Aug 15, 2016 | 215.22 | 217.42 | 215.20 | 217.07 | 11,225,901 | +1.91(+0.89%) |
Aug 12, 2016 | 213.81 | 216.13 | 213.13 | 215.16 | 17,141,540 | +1.31(+0.61%) |
Aug 11, 2016 | 213.00 | 215.09 | 211.90 | 213.85 | 15,528,963 | +1.01(+0.47%) |
Aug 10, 2016 | 211.63 | 213.49 | 211.02 | 212.84 | 11,743,415 | +0.52(+0.25%) |
Aug 09, 2016 | 212.13 | 212.83 | 211.11 | 212.31 | 12,154,576 | +0.38(+0.18%) |
Aug 08, 2016 | 211.78 | 213.30 | 210.79 | 211.93 | 10,734,181 | -0.08(-0.04%) |
Aug 05, 2016 | 211.08 | 212.01 | 209.85 | 212.01 | 5,424,127 | +2.07(+0.99%) |
Aug 04, 2016 | 209.86 | 210.78 | 208.63 | 209.94 | 7,022,954 | +0.73(+0.35%) |
Aug 03, 2016 | 209.75 | 209.94 | 207.50 | 209.21 | 8,381,755 | -0.12(-0.06%) |
Aug 02, 2016 | 207.03 | 209.71 | 205.86 | 209.33 | 5,857,291 | +1.76(+0.85%) |
Aug 01, 2016 | 205.77 | 207.64 | 205.51 | 207.57 | 3,415,832 | +1.72(+0.84%) |
Jul 29, 2016 | 207.30 | 207.55 | 205.83 | 205.86 | 2,674,247 | -1.48(-0.71%) |
Jul 28, 2016 | 207.05 | 207.62 | 205.30 | 207.34 | 3,334,485 | +0.32(+0.15%) |
Jul 27, 2016 | 208.09 | 208.52 | 206.10 | 207.02 | 3,183,828 | -0.49(-0.24%) |
Jul 26, 2016 | 208.21 | 208.89 | 206.75 | 207.51 | 2,604,593 | -0.70(-0.34%) |
Jul 25, 2016 | 209.19 | 209.56 | 207.48 | 208.21 | 1,591,034 | -1.38(-0.66%) |
Jul 22, 2016 | 207.38 | 209.73 | 206.12 | 209.59 | 2,289,180 | +2.58(+1.25%) |
Jul 21, 2016 | 209.73 | 209.73 | 204.94 | 207.00 | 3,367,306 | -2.06(-0.99%) |
Jul 20, 2016 | 211.22 | 211.63 | 208.43 | 209.06 | 4,127,633 | -1.87(-0.88%) |
Jul 19, 2016 | 210.59 | 214.52 | 205.34 | 210.93 | 6,113,951 | +2.17(+1.04%) |
Jul 18, 2016 | 209.97 | 210.38 | 207.95 | 208.76 | 2,879,821 | -0.56(-0.27%) |
Jul 15, 2016 | 209.42 | 209.84 | 208.60 | 209.32 | 4,248,758 | +0.80(+0.38%) |
Jul 14, 2016 | 209.49 | 210.09 | 207.46 | 208.52 | 4,081,184 | +0.08(+0.04%) |
Jul 13, 2016 | 207.79 | 208.88 | 207.64 | 208.44 | 5,870,474 | +0.98(+0.47%) |
Jul 12, 2016 | 208.23 | 208.82 | 206.91 | 207.46 | 5,116,980 | +0.25(+0.12%) |
Jul 11, 2016 | 205.57 | 208.80 | 205.20 | 207.21 | 7,780,084 | +2.03(+0.99%) |
Jul 08, 2016 | 204.27 | 205.50 | 202.41 | 205.18 | 1,329,405 | +1.74(+0.85%) |
Jul 07, 2016 | 203.82 | 204.63 | 202.50 | 203.44 | 1,180,127 | -0.25(-0.12%) |
Jul 06, 2016 | 204.41 | 204.71 | 201.91 | 203.70 | 1,703,312 | +0.46(+0.23%) |
Jul 05, 2016 | 202.66 | 203.94 | 202.34 | 203.23 | 1,629,862 | +0.13(+0.06%) |