Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 180.38 | 184.36 | 179.86 | 183.97 | 2,070,579 | +4.12(+2.29%) |
Aug 30, 2017 | 177.90 | 180.21 | 177.37 | 179.85 | 1,470,205 | +2.39(+1.35%) |
Aug 29, 2017 | 174.68 | 177.62 | 174.28 | 177.46 | 1,576,275 | +2.06(+1.17%) |
Aug 28, 2017 | 174.78 | 175.71 | 174.22 | 175.40 | 1,487,399 | +1.19(+0.68%) |
Aug 25, 2017 | 173.55 | 175.57 | 173.47 | 174.22 | 1,564,207 | +1.24(+0.72%) |
Aug 24, 2017 | 172.84 | 173.64 | 172.56 | 172.98 | 1,197,273 | +0.15(+0.09%) |
Aug 23, 2017 | 173.32 | 174.27 | 172.19 | 172.83 | 2,206,159 | -0.96(-0.55%) |
Aug 22, 2017 | 171.59 | 173.86 | 171.21 | 173.79 | 1,293,497 | +2.73(+1.60%) |
Aug 21, 2017 | 169.86 | 171.19 | 169.58 | 171.06 | 1,205,314 | +1.42(+0.83%) |
Aug 18, 2017 | 169.63 | 171.40 | 169.24 | 169.64 | 1,203,104 | -0.31(-0.19%) |
Aug 17, 2017 | 172.23 | 172.74 | 169.94 | 169.96 | 1,179,850 | -2.51(-1.45%) |
Aug 16, 2017 | 171.00 | 173.01 | 170.89 | 172.47 | 1,290,407 | +1.85(+1.08%) |
Aug 15, 2017 | 171.79 | 172.29 | 170.42 | 170.62 | 1,009,671 | -0.46(-0.27%) |
Aug 14, 2017 | 171.98 | 172.28 | 170.77 | 171.08 | 1,202,788 | +0.79(+0.46%) |
Aug 11, 2017 | 168.73 | 171.15 | 167.19 | 170.29 | 2,240,640 | +1.46(+0.87%) |
Aug 10, 2017 | 169.01 | 170.45 | 168.41 | 168.83 | 2,305,758 | -1.49(-0.88%) |
Aug 09, 2017 | 167.37 | 171.06 | 167.37 | 170.32 | 4,358,468 | -0.72(-0.42%) |
Aug 08, 2017 | 173.52 | 173.85 | 170.98 | 171.04 | 1,676,897 | -3.30(-1.89%) |
Aug 07, 2017 | 173.36 | 174.42 | 172.70 | 174.34 | 805,701 | +1.00(+0.58%) |
Aug 04, 2017 | 173.84 | 172.19 | 173.34 | 765,027 | +0.58(+0.34%) | |
Aug 03, 2017 | 173.01 | 173.23 | 171.91 | 172.76 | 949,218 | -0.69(-0.40%) |
Aug 02, 2017 | 172.89 | 173.59 | 172.53 | 173.45 | 1,393,731 | +0.95(+0.55%) |
Aug 01, 2017 | 173.17 | 173.51 | 172.15 | 172.49 | 1,406,224 | -0.06(-0.03%) |
Jul 31, 2017 | 173.62 | 174.05 | 172.33 | 172.55 | 1,298,228 | -0.43(-0.25%) |
Jul 28, 2017 | 172.33 | 173.51 | 170.59 | 172.99 | 1,349,803 | +0.69(+0.40%) |
Jul 27, 2017 | 172.87 | 174.00 | 171.37 | 172.30 | 2,521,829 | +0.21(+0.12%) |
Jul 26, 2017 | 172.20 | 173.74 | 167.29 | 172.09 | 4,012,082 | -4.98(-2.81%) |
Jul 25, 2017 | 178.69 | 179.19 | 176.46 | 177.07 | 1,465,582 | -2.00(-1.11%) |
Jul 24, 2017 | 179.05 | 179.77 | 178.53 | 179.07 | 819,642 | -0.02(-0.01%) |
Jul 21, 2017 | 178.22 | 179.70 | 177.99 | 179.09 | 800,358 | +0.62(+0.35%) |
Jul 20, 2017 | 179.67 | 177.09 | 178.47 | 1,128,941 | +1.38(+0.78%) | |
Jul 19, 2017 | 177.01 | 177.58 | 176.21 | 177.09 | 948,377 | +0.79(+0.45%) |
Jul 18, 2017 | 177.54 | 177.89 | 175.82 | 176.31 | 1,458,035 | -1.42(-0.80%) |
Jul 17, 2017 | 178.01 | 179.31 | 177.55 | 177.72 | 1,319,629 | -0.16(-0.09%) |
Jul 14, 2017 | 176.81 | 178.20 | 176.33 | 177.88 | 886,980 | +0.90(+0.51%) |
Jul 13, 2017 | 177.51 | 177.64 | 176.27 | 176.98 | 943,409 | -0.17(-0.09%) |
Jul 12, 2017 | 176.17 | 177.66 | 176.02 | 177.14 | 1,120,636 | +1.53(+0.87%) |
Jul 11, 2017 | 174.64 | 176.10 | 173.89 | 175.61 | 2,163,759 | +0.95(+0.55%) |
Jul 10, 2017 | 174.78 | 175.27 | 173.74 | 174.66 | 1,518,265 | +0.18(+0.10%) |
Jul 07, 2017 | 172.82 | 174.97 | 172.43 | 174.48 | 1,368,963 | +2.41(+1.40%) |
Jul 06, 2017 | 171.82 | 172.81 | 171.33 | 172.07 | 2,330,070 | -0.69(-0.40%) |
Jul 05, 2017 | 171.64 | 173.45 | 171.28 | 172.76 | 1,207,297 | +1.31(+0.76%) |
Jul 03, 2017 | 172.36 | 173.21 | 171.45 | 171.45 | 622,816 | -0.06(-0.03%) |
Jun 30, 2017 | 171.46 | 172.23 | 171.03 | 171.51 | 833,868 | +0.57(+0.33%) |
Jun 29, 2017 | 172.62 | 173.11 | 170.26 | 170.94 | 1,273,661 | -1.85(-1.07%) |
Jun 28, 2017 | 171.66 | 173.28 | 170.82 | 172.79 | 1,027,332 | +2.03(+1.19%) |
Jun 27, 2017 | 170.04 | 171.34 | 169.21 | 170.75 | 1,228,788 | +0.46(+0.27%) |
Jun 26, 2017 | 172.02 | 172.03 | 170.01 | 170.29 | 1,319,431 | -1.19(-0.69%) |
Jun 23, 2017 | 172.77 | 172.77 | 170.26 | 171.48 | 1,661,887 | -1.01(-0.59%) |
Jun 22, 2017 | 173.04 | 173.38 | 171.34 | 172.49 | 981,166 | -0.13(-0.07%) |
Jun 21, 2017 | 173.50 | 173.88 | 172.11 | 172.62 | 1,371,290 | -0.07(-0.04%) |
Jun 20, 2017 | 173.06 | 173.92 | 172.29 | 172.69 | 1,322,026 | -0.57(-0.33%) |
Jun 19, 2017 | 172.64 | 173.71 | 172.12 | 173.26 | 1,174,755 | +1.37(+0.79%) |
Jun 16, 2017 | 171.60 | 172.34 | 171.05 | 171.90 | 1,978,243 | +0.72(+0.42%) |
Jun 15, 2017 | 170.87 | 171.28 | 169.65 | 171.18 | 1,170,247 | -0.43(-0.25%) |
Jun 14, 2017 | 172.37 | 172.37 | 170.83 | 171.61 | 1,360,379 | -0.35(-0.21%) |
Jun 13, 2017 | 170.58 | 172.09 | 170.39 | 171.96 | 927,920 | +1.67(+0.98%) |
Jun 12, 2017 | 171.87 | 172.07 | 168.98 | 170.29 | 1,725,961 | -1.52(-0.89%) |
Jun 09, 2017 | 172.18 | 172.84 | 170.97 | 171.81 | 1,260,816 | +0.12(+0.07%) |
Jun 08, 2017 | 173.22 | 170.75 | 171.70 | 2,052,912 | -1.50(-0.87%) | |
Jun 07, 2017 | 172.95 | 173.37 | 172.39 | 173.20 | 914,113 | +0.27(+0.15%) |
Jun 06, 2017 | 172.87 | 173.44 | 172.61 | 172.93 | 1,469,212 | -0.36(-0.21%) |
Jun 05, 2017 | 173.12 | 173.70 | 172.18 | 173.30 | 890,104 | +0.05(+0.03%) |
Jun 02, 2017 | 171.88 | 173.25 | 171.07 | 173.25 | 1,094,690 | +1.54(+0.90%) |
Jun 01, 2017 | 169.71 | 171.71 | 169.26 | 171.71 | 1,032,933 | +1.99(+1.17%) |
May 31, 2017 | 170.69 | 171.27 | 169.70 | 169.71 | 1,869,748 | -0.45(-0.27%) |
May 30, 2017 | 170.09 | 170.49 | 169.35 | 170.16 | 1,134,438 | -0.17(-0.10%) |
May 26, 2017 | 170.22 | 170.47 | 169.80 | 170.33 | 695,669 | +0.51(+0.30%) |
May 25, 2017 | 169.40 | 169.99 | 168.90 | 169.82 | 778,336 | +0.56(+0.33%) |
May 24, 2017 | 168.75 | 169.37 | 168.23 | 169.26 | 842,914 | +0.49(+0.29%) |
May 23, 2017 | 170.30 | 170.55 | 168.69 | 168.77 | 1,098,234 | -0.26(-0.16%) |
May 22, 2017 | 168.30 | 169.31 | 167.76 | 169.03 | 1,063,449 | +0.56(+0.33%) |
May 19, 2017 | 169.06 | 169.62 | 168.18 | 168.47 | 1,151,425 | -0.21(-0.12%) |
May 18, 2017 | 167.98 | 170.17 | 167.83 | 168.68 | 1,581,386 | +0.76(+0.45%) |
May 17, 2017 | 169.20 | 169.92 | 167.80 | 167.93 | 1,392,685 | -1.28(-0.75%) |
May 16, 2017 | 169.27 | 169.68 | 168.72 | 169.20 | 1,509,185 | +0.01(+0.01%) |
May 15, 2017 | 168.45 | 170.21 | 168.33 | 169.19 | 2,322,135 | +0.73(+0.43%) |
May 12, 2017 | 167.66 | 169.00 | 167.38 | 168.47 | 1,127,524 | +0.50(+0.30%) |
May 11, 2017 | 166.85 | 168.02 | 166.44 | 167.96 | 1,147,329 | +0.04(+0.02%) |
May 10, 2017 | 167.90 | 169.59 | 167.17 | 167.93 | 1,893,824 | -1.13(-0.67%) |
May 09, 2017 | 168.61 | 170.12 | 167.96 | 169.06 | 1,839,292 | +1.70(+1.02%) |
May 08, 2017 | 168.38 | 168.61 | 166.77 | 167.36 | 3,702,129 | -0.66(-0.39%) |
May 05, 2017 | 167.05 | 168.10 | 166.62 | 168.01 | 1,711,741 | +0.92(+0.55%) |
May 04, 2017 | 165.36 | 167.20 | 165.12 | 167.09 | 1,270,057 | +1.77(+1.07%) |
May 03, 2017 | 164.27 | 165.61 | 163.94 | 165.32 | 1,817,560 | +1.05(+0.64%) |
May 02, 2017 | 163.63 | 164.52 | 162.80 | 164.27 | 1,590,749 | +0.62(+0.38%) |
May 01, 2017 | 163.41 | 164.56 | 163.06 | 163.65 | 1,457,136 | +1.27(+0.78%) |
Apr 28, 2017 | 163.56 | 163.63 | 161.84 | 162.39 | 1,534,365 | -1.34(-0.82%) |
Apr 27, 2017 | 165.68 | 165.75 | 163.04 | 163.73 | 2,329,361 | -1.29(-0.78%) |
Apr 26, 2017 | 159.24 | 165.13 | 158.12 | 165.02 | 4,258,762 | +9.04(+5.79%) |
Apr 25, 2017 | 155.61 | 156.59 | 155.30 | 155.98 | 2,210,654 | +1.44(+0.93%) |
Apr 24, 2017 | 153.74 | 154.83 | 153.25 | 154.54 | 1,220,057 | +2.26(+1.48%) |
Apr 21, 2017 | 152.50 | 153.06 | 151.84 | 152.28 | 2,028,394 | -0.31(-0.21%) |
Apr 20, 2017 | 152.01 | 153.08 | 151.08 | 152.59 | 1,621,616 | +0.88(+0.58%) |
Apr 19, 2017 | 151.23 | 151.91 | 150.20 | 151.71 | 1,314,543 | +1.17(+0.78%) |
Apr 18, 2017 | 150.31 | 151.14 | 149.59 | 150.54 | 902,692 | -0.42(-0.28%) |
Apr 17, 2017 | 150.05 | 151.18 | 149.62 | 150.96 | 1,297,727 | +1.49(+1.00%) |
Apr 13, 2017 | 149.23 | 150.24 | 149.07 | 149.47 | 951,549 | -0.28(-0.18%) |
Apr 12, 2017 | 150.14 | 150.23 | 149.04 | 149.75 | 1,276,395 | -0.40(-0.27%) |
Apr 11, 2017 | 150.17 | 150.95 | 149.21 | 150.15 | 1,003,864 | -0.57(-0.38%) |
Apr 10, 2017 | 150.49 | 152.00 | 150.49 | 150.72 | 1,038,036 | +0.33(+0.22%) |
Apr 07, 2017 | 150.34 | 150.97 | 149.85 | 150.38 | 1,347,730 | +0.16(+0.10%) |
Apr 06, 2017 | 150.06 | 150.79 | 149.49 | 150.23 | 2,475,051 | +0.19(+0.12%) |
Apr 05, 2017 | 150.54 | 151.35 | 149.91 | 150.04 | 2,049,484 | +0.04(+0.03%) |
Apr 04, 2017 | 151.72 | 152.20 | 149.79 | 150.00 | 2,750,307 | -1.83(-1.20%) |
Apr 03, 2017 | 150.87 | 152.45 | 150.77 | 151.83 | 2,122,638 | +0.96(+0.64%) |
Mar 31, 2017 | 150.66 | 151.41 | 150.49 | 150.87 | 1,241,740 | -0.30(-0.20%) |
Mar 30, 2017 | 151.36 | 151.96 | 150.72 | 151.17 | 1,073,290 | -0.07(-0.05%) |
Mar 29, 2017 | 151.60 | 151.83 | 150.22 | 151.24 | 1,094,529 | -0.65(-0.43%) |
Mar 28, 2017 | 151.89 | 152.62 | 150.81 | 151.89 | 1,134,089 | +0.05(+0.03%) |
Mar 27, 2017 | 150.71 | 152.58 | 150.03 | 151.84 | 1,444,289 | +0.54(+0.36%) |
Mar 24, 2017 | 151.68 | 152.90 | 150.95 | 151.30 | 1,974,132 | -0.60(-0.39%) |
Mar 23, 2017 | 152.53 | 153.17 | 151.28 | 151.90 | 1,673,230 | -0.67(-0.44%) |
Mar 22, 2017 | 153.02 | 153.71 | 151.58 | 152.56 | 1,333,323 | -0.21(-0.13%) |
Mar 21, 2017 | 154.67 | 154.89 | 151.61 | 152.77 | 1,622,287 | -1.18(-0.77%) |
Mar 20, 2017 | 155.32 | 155.58 | 153.57 | 153.95 | 1,303,812 | -1.13(-0.73%) |
Mar 17, 2017 | 155.72 | 156.26 | 153.59 | 155.08 | 2,702,214 | -0.13(-0.08%) |
Mar 16, 2017 | 155.22 | 156.66 | 154.06 | 155.21 | 3,266,914 | -2.98(-1.88%) |
Mar 15, 2017 | 155.77 | 158.78 | 155.54 | 158.18 | 2,594,356 | +2.66(+1.71%) |
Mar 14, 2017 | 155.67 | 155.87 | 155.14 | 155.52 | 1,055,328 | -0.69(-0.44%) |
Mar 13, 2017 | 156.47 | 156.47 | 154.85 | 156.21 | 1,348,298 | -0.14(-0.09%) |
Mar 10, 2017 | 155.22 | 156.48 | 155.19 | 156.34 | 1,229,295 | +1.52(+0.98%) |
Mar 09, 2017 | 154.76 | 155.28 | 154.14 | 154.82 | 1,123,639 | +0.28(+0.18%) |
Mar 08, 2017 | 154.44 | 155.00 | 153.71 | 154.55 | 1,126,488 | +0.24(+0.15%) |
Mar 07, 2017 | 154.05 | 154.98 | 153.66 | 154.31 | 1,188,467 | -0.44(-0.29%) |
Mar 06, 2017 | 155.74 | 156.31 | 154.60 | 154.76 | 1,440,362 | -2.40(-1.53%) |
Mar 03, 2017 | 155.75 | 157.41 | 155.69 | 157.16 | 1,227,021 | +0.94(+0.60%) |
Mar 02, 2017 | 157.00 | 157.00 | 156.01 | 156.22 | 1,441,398 | -0.61(-0.39%) |
Mar 01, 2017 | 156.48 | 157.88 | 155.93 | 156.83 | 1,755,442 | +2.10(+1.36%) |
Feb 28, 2017 | 155.24 | 156.27 | 154.57 | 154.73 | 1,706,176 | -0.78(-0.50%) |
Feb 27, 2017 | 155.39 | 156.31 | 155.06 | 155.51 | 1,243,502 | -0.49(-0.31%) |
Feb 24, 2017 | 155.37 | 156.00 | 154.63 | 156.00 | 848,727 | +0.25(+0.16%) |
Feb 23, 2017 | 155.62 | 156.14 | 154.75 | 155.76 | 1,146,454 | +0.70(+0.45%) |
Feb 22, 2017 | 155.37 | 156.12 | 154.74 | 155.06 | 1,307,476 | -0.60(-0.38%) |
Feb 21, 2017 | 155.67 | 156.42 | 155.00 | 155.66 | 1,265,933 | -0.01(-0.01%) |
Feb 17, 2017 | 155.67 | 155.67 | 155.67 | 0 | +0.91(+0.59%) | |
Feb 16, 2017 | 155.05 | 155.58 | 154.49 | 154.76 | 1,276,824 | -0.54(-0.35%) |
Feb 15, 2017 | 153.56 | 155.40 | 153.56 | 155.29 | 1,450,490 | +0.96(+0.62%) |
Feb 14, 2017 | 153.02 | 154.38 | 152.51 | 154.33 | 1,457,096 | +0.91(+0.60%) |
Feb 13, 2017 | 152.10 | 153.86 | 151.60 | 153.42 | 1,667,792 | +1.43(+0.94%) |
Feb 10, 2017 | 151.78 | 152.58 | 151.38 | 151.99 | 1,511,176 | +0.15(+0.10%) |
Feb 09, 2017 | 150.62 | 152.36 | 150.51 | 151.84 | 1,533,739 | +1.22(+0.81%) |
Feb 08, 2017 | 149.53 | 151.34 | 148.85 | 150.62 | 1,495,843 | +0.48(+0.32%) |
Feb 07, 2017 | 149.27 | 150.33 | 148.95 | 150.14 | 1,507,550 | +0.91(+0.61%) |
Feb 06, 2017 | 148.23 | 149.30 | 147.60 | 149.23 | 1,655,954 | +0.64(+0.43%) |
Feb 03, 2017 | 149.30 | 149.52 | 147.57 | 148.59 | 1,851,833 | -0.24(-0.16%) |
Feb 02, 2017 | 149.56 | 149.56 | 147.42 | 148.83 | 1,785,263 | -1.25(-0.83%) |
Feb 01, 2017 | 149.42 | 152.19 | 148.64 | 150.07 | 3,670,658 | +0.54(+0.36%) |
Jan 31, 2017 | 143.90 | 149.64 | 143.34 | 149.53 | 5,442,393 | +8.93(+6.35%) |
Jan 30, 2017 | 142.19 | 142.83 | 140.07 | 140.61 | 3,218,927 | -2.12(-1.48%) |
Jan 27, 2017 | 141.31 | 143.13 | 141.07 | 142.72 | 2,148,006 | +2.31(+1.64%) |
Jan 26, 2017 | 139.85 | 140.78 | 139.31 | 140.42 | 2,990,193 | +0.66(+0.47%) |
Jan 25, 2017 | 138.85 | 140.34 | 138.13 | 139.76 | 2,267,394 | +1.42(+1.03%) |
Jan 24, 2017 | 140.55 | 140.97 | 137.38 | 138.34 | 3,045,525 | -1.78(-1.27%) |
Jan 23, 2017 | 140.48 | 141.71 | 139.90 | 140.12 | 1,537,382 | -0.71(-0.50%) |
Jan 20, 2017 | 142.19 | 142.42 | 140.63 | 140.82 | 1,783,416 | -0.79(-0.56%) |
Jan 19, 2017 | 141.68 | 142.01 | 140.75 | 141.62 | 1,463,333 | -0.33(-0.24%) |
Jan 18, 2017 | 143.11 | 143.26 | 140.87 | 141.95 | 1,403,423 | -0.38(-0.27%) |
Jan 17, 2017 | 142.94 | 143.14 | 141.84 | 142.33 | 1,683,044 | -1.22(-0.85%) |
Jan 13, 2017 | 143.55 | 143.55 | 143.55 | 0 | +0.31(+0.22%) | |
Jan 12, 2017 | 143.44 | 144.24 | 142.41 | 143.24 | 2,282,363 | -0.25(-0.17%) |
Jan 11, 2017 | 145.02 | 145.55 | 141.17 | 143.48 | 2,817,077 | -1.53(-1.06%) |
Jan 10, 2017 | 145.03 | 146.52 | 144.54 | 145.01 | 1,841,090 | +0.28(+0.20%) |
Jan 09, 2017 | 144.26 | 145.85 | 144.26 | 144.73 | 2,004,661 | +0.22(+0.15%) |
Jan 06, 2017 | 142.56 | 144.73 | 142.42 | 144.51 | 2,054,720 | +1.85(+1.30%) |
Jan 05, 2017 | 142.66 | 143.04 | 142.07 | 142.66 | 1,715,699 | +0.22(+0.15%) |
Jan 04, 2017 | 141.25 | 143.32 | 140.61 | 142.44 | 2,208,594 | +1.46(+1.04%) |
Jan 03, 2017 | 139.72 | 141.14 | 139.56 | 140.98 | 2,004,457 | +2.52(+1.82%) |
Dec 30, 2016 | 138.46 | 138.46 | 138.46 | 0 | -0.37(-0.27%) | |
Dec 29, 2016 | 138.37 | 139.71 | 138.36 | 138.83 | 786,295 | +0.26(+0.18%) |
Dec 28, 2016 | 139.89 | 140.10 | 138.47 | 138.57 | 1,034,672 | -1.17(-0.84%) |
Dec 27, 2016 | 139.51 | 140.51 | 139.21 | 139.74 | 896,321 | +0.56(+0.40%) |
Dec 23, 2016 | 139.18 | 139.18 | 139.18 | 0 | +1.29(+0.94%) | |
Dec 22, 2016 | 138.31 | 138.45 | 137.26 | 137.89 | 1,213,842 | -0.25(-0.18%) |
Dec 21, 2016 | 139.09 | 139.14 | 137.79 | 138.13 | 1,531,303 | -1.01(-0.73%) |
Dec 20, 2016 | 138.93 | 139.91 | 138.07 | 139.14 | 1,907,052 | +0.54(+0.39%) |
Dec 19, 2016 | 139.67 | 140.72 | 138.08 | 138.60 | 1,621,748 | -1.27(-0.91%) |
Dec 16, 2016 | 140.79 | 142.59 | 139.59 | 139.87 | 2,762,209 | -0.94(-0.67%) |
Dec 15, 2016 | 141.30 | 141.63 | 140.19 | 140.81 | 1,884,732 | -0.29(-0.21%) |
Dec 14, 2016 | 142.84 | 143.29 | 140.55 | 141.11 | 1,688,900 | -2.06(-1.44%) |
Dec 13, 2016 | 142.83 | 143.74 | 142.49 | 143.17 | 1,249,569 | +0.85(+0.60%) |
Dec 12, 2016 | 141.42 | 143.17 | 141.42 | 142.31 | 1,412,343 | -0.23(-0.16%) |
Dec 09, 2016 | 140.97 | 142.77 | 140.91 | 142.54 | 1,653,332 | +2.29(+1.64%) |
Dec 08, 2016 | 138.98 | 140.94 | 138.21 | 140.25 | 1,856,011 | +1.20(+0.86%) |
Dec 07, 2016 | 140.06 | 140.10 | 137.29 | 139.05 | 2,461,874 | -1.70(-1.21%) |
Dec 06, 2016 | 138.77 | 141.57 | 138.49 | 140.75 | 3,834,888 | +2.17(+1.56%) |
Dec 05, 2016 | 140.22 | 141.99 | 138.35 | 138.59 | 2,979,611 | -0.52(-0.37%) |
Dec 02, 2016 | 136.84 | 140.33 | 136.57 | 139.11 | 3,229,893 | +2.24(+1.63%) |
Dec 01, 2016 | 137.70 | 137.88 | 136.32 | 136.87 | 2,757,832 | -0.47(-0.34%) |
Nov 30, 2016 | 139.22 | 139.61 | 137.18 | 137.34 | 2,210,233 | -1.14(-0.82%) |
Nov 29, 2016 | 137.92 | 139.19 | 136.98 | 138.48 | 2,628,499 | +0.93(+0.68%) |
Nov 28, 2016 | 140.12 | 140.55 | 136.78 | 137.55 | 3,731,675 | -3.78(-2.68%) |
Nov 25, 2016 | 140.64 | 141.36 | 139.90 | 141.33 | 820,647 | +0.66(+0.47%) |
Nov 23, 2016 | 140.68 | 140.68 | 140.68 | 0 | +0.50(+0.36%) | |
Nov 22, 2016 | 143.66 | 143.66 | 138.95 | 140.18 | 3,343,527 | -3.11(-2.17%) |
Nov 21, 2016 | 143.60 | 143.61 | 141.88 | 143.28 | 3,035,433 | +0.35(+0.25%) |
Nov 18, 2016 | 145.83 | 146.25 | 142.75 | 142.93 | 2,684,681 | -3.01(-2.06%) |
Nov 17, 2016 | 146.64 | 146.91 | 145.49 | 145.94 | 1,583,343 | -0.60(-0.41%) |
Nov 16, 2016 | 145.94 | 147.16 | 145.69 | 146.54 | 1,623,536 | +0.81(+0.56%) |
Nov 15, 2016 | 145.56 | 146.11 | 144.16 | 145.72 | 2,149,830 | +0.63(+0.43%) |
Nov 14, 2016 | 149.51 | 150.03 | 144.81 | 145.10 | 2,553,784 | -3.17(-2.14%) |
Nov 11, 2016 | 150.36 | 150.56 | 147.69 | 148.26 | 1,801,832 | -3.04(-2.01%) |
Nov 10, 2016 | 150.76 | 152.53 | 149.85 | 151.30 | 2,293,141 | +2.25(+1.51%) |
Nov 09, 2016 | 151.59 | 153.92 | 146.49 | 149.05 | 2,490,696 | -0.50(-0.33%) |
Nov 08, 2016 | 148.42 | 151.00 | 147.61 | 149.55 | 1,652,661 | +0.73(+0.49%) |
Nov 07, 2016 | 145.94 | 149.38 | 145.24 | 148.81 | 2,033,462 | +5.14(+3.57%) |
Nov 04, 2016 | 143.32 | 144.76 | 143.32 | 143.68 | 1,393,180 | +0.48(+0.34%) |
Nov 03, 2016 | 142.95 | 143.95 | 142.82 | 143.19 | 1,857,919 | +0.27(+0.19%) |
Nov 02, 2016 | 142.88 | 144.06 | 142.65 | 142.92 | 1,827,300 | -0.22(-0.15%) |
Nov 01, 2016 | 145.08 | 145.08 | 141.49 | 143.14 | 1,938,877 | -0.99(-0.69%) |
Oct 31, 2016 | 144.54 | 145.48 | 144.06 | 144.13 | 1,372,939 | -0.18(-0.12%) |
Oct 28, 2016 | 146.55 | 146.78 | 144.14 | 144.30 | 1,842,291 | -1.97(-1.35%) |
Oct 27, 2016 | 148.99 | 150.25 | 145.60 | 146.27 | 3,060,195 | +1.16(+0.80%) |
Oct 26, 2016 | 144.26 | 145.22 | 143.26 | 145.12 | 4,037,806 | +0.07(+0.05%) |
Oct 25, 2016 | 146.40 | 147.69 | 144.83 | 145.05 | 2,480,053 | -5.04(-3.36%) |
Oct 24, 2016 | 148.73 | 150.37 | 147.98 | 150.09 | 2,140,769 | +2.40(+1.63%) |
Oct 21, 2016 | 147.72 | 147.81 | 146.80 | 147.69 | 1,621,531 | -0.98(-0.66%) |
Oct 20, 2016 | 148.81 | 149.12 | 148.11 | 148.66 | 2,045,576 | -0.14(-0.09%) |
Oct 19, 2016 | 148.13 | 149.03 | 148.03 | 148.80 | 1,897,236 | +0.13(+0.09%) |
Oct 18, 2016 | 149.19 | 149.31 | 148.08 | 148.68 | 1,762,086 | +0.87(+0.59%) |
Oct 17, 2016 | 148.85 | 148.85 | 147.33 | 147.80 | 1,646,481 | -0.91(-0.61%) |
Oct 14, 2016 | 149.87 | 149.91 | 148.51 | 148.71 | 1,507,709 | -0.31(-0.21%) |
Oct 13, 2016 | 149.73 | 150.12 | 148.13 | 149.03 | 2,235,941 | -1.74(-1.15%) |
Oct 12, 2016 | 151.93 | 152.19 | 150.56 | 150.76 | 1,110,541 | -1.08(-0.71%) |
Oct 11, 2016 | 152.92 | 153.49 | 150.75 | 151.84 | 2,751,870 | -4.13(-2.65%) |
Oct 10, 2016 | 156.09 | 156.93 | 155.42 | 155.97 | 946,436 | +0.88(+0.57%) |
Oct 07, 2016 | 155.86 | 155.86 | 153.90 | 155.09 | 1,108,899 | -0.22(-0.14%) |
Oct 06, 2016 | 155.38 | 155.38 | 154.10 | 155.31 | 1,018,176 | +0.16(+0.10%) |
Oct 05, 2016 | 155.28 | 155.66 | 154.57 | 155.15 | 1,195,050 | +0.70(+0.45%) |
Oct 04, 2016 | 155.84 | 156.29 | 153.38 | 154.46 | 1,147,325 | -1.52(-0.97%) |
Oct 03, 2016 | 154.83 | 156.08 | 154.46 | 155.98 | 1,325,379 | +0.06(+0.04%) |
Sep 30, 2016 | 153.61 | 156.38 | 153.61 | 155.92 | 1,962,798 | +2.94(+1.92%) |
Sep 29, 2016 | 155.50 | 156.12 | 152.27 | 152.98 | 1,463,667 | -2.53(-1.63%) |
Sep 28, 2016 | 155.95 | 155.95 | 154.04 | 155.51 | 959,759 | -0.24(-0.15%) |
Sep 27, 2016 | 153.36 | 155.88 | 152.75 | 155.74 | 1,884,422 | +2.67(+1.74%) |
Sep 26, 2016 | 153.88 | 153.88 | 152.54 | 153.08 | 1,683,711 | -1.47(-0.95%) |
Sep 23, 2016 | 153.75 | 155.03 | 153.62 | 154.55 | 1,658,989 | +0.00(+0.00%) |
Sep 22, 2016 | 153.32 | 154.99 | 152.61 | 154.55 | 1,631,237 | +2.20(+1.44%) |
Sep 21, 2016 | 149.45 | 152.55 | 149.12 | 152.35 | 1,827,295 | +3.72(+2.51%) |
Sep 20, 2016 | 148.38 | 149.52 | 147.49 | 148.63 | 1,518,146 | +1.59(+1.08%) |
Sep 19, 2016 | 147.21 | 148.29 | 146.95 | 147.04 | 1,080,183 | -0.05(-0.03%) |
Sep 16, 2016 | 147.21 | 147.42 | 146.01 | 147.09 | 2,025,522 | +0.05(+0.03%) |
Sep 15, 2016 | 145.44 | 147.83 | 145.03 | 147.04 | 2,162,241 | +2.11(+1.45%) |
Sep 14, 2016 | 142.15 | 144.95 | 142.15 | 144.93 | 3,286,648 | +2.65(+1.86%) |
Sep 13, 2016 | 142.38 | 142.98 | 140.28 | 142.28 | 1,972,878 | -1.08(-0.75%) |
Sep 12, 2016 | 140.22 | 143.71 | 140.04 | 143.36 | 1,973,448 | +2.66(+1.89%) |
Sep 09, 2016 | 145.02 | 145.44 | 140.70 | 140.70 | 3,058,669 | -6.83(-4.63%) |
Sep 08, 2016 | 147.28 | 148.10 | 147.25 | 147.52 | 1,429,041 | +0.15(+0.10%) |
Sep 07, 2016 | 147.50 | 148.28 | 147.17 | 147.38 | 1,559,702 | -0.49(-0.33%) |
Sep 06, 2016 | 148.11 | 148.24 | 147.54 | 147.87 | 1,529,717 | -0.18(-0.12%) |
Sep 02, 2016 | 148.09 | 148.04 | 148.04 | 148.04 | 1,127,599 | +0.22(+0.15%) |