Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 209.28 | 209.49 | 208.68 | 209.14 | 3,828,271 | -0.53(-0.25%) |
Feb 27, 2017 | 209.21 | 209.80 | 208.96 | 209.67 | 2,771,644 | +0.33(+0.16%) |
Feb 24, 2017 | 208.18 | 209.34 | 208.13 | 209.34 | 2,805,917 | +0.25(+0.12%) |
Feb 23, 2017 | 209.45 | 209.45 | 208.26 | 209.09 | 2,548,122 | +0.17(+0.08%) |
Feb 22, 2017 | 208.66 | 209.10 | 208.50 | 208.92 | 3,357,431 | -0.12(-0.06%) |
Feb 21, 2017 | 208.24 | 209.25 | 208.23 | 209.05 | 2,955,502 | +1.26(+0.60%) |
Feb 17, 2017 | 207.79 | 207.79 | 207.79 | 0 | +0.24(+0.11%) | |
Feb 16, 2017 | 207.73 | 207.89 | 206.77 | 207.55 | 3,871,852 | -0.10(-0.05%) |
Feb 15, 2017 | 206.40 | 207.88 | 206.35 | 207.66 | 4,298,932 | +1.05(+0.51%) |
Feb 14, 2017 | 205.62 | 206.61 | 205.24 | 206.60 | 3,438,314 | +0.83(+0.40%) |
Feb 13, 2017 | 205.21 | 206.05 | 205.15 | 205.78 | 3,006,034 | +1.13(+0.55%) |
Feb 10, 2017 | 204.23 | 204.89 | 204.11 | 204.65 | 3,054,620 | +0.80(+0.39%) |
Feb 09, 2017 | 202.93 | 204.16 | 202.91 | 203.84 | 3,720,613 | +1.19(+0.59%) |
Feb 08, 2017 | 202.09 | 202.78 | 201.84 | 202.66 | 2,234,917 | +0.25(+0.12%) |
Feb 07, 2017 | 202.79 | 203.01 | 202.19 | 202.41 | 2,653,466 | -0.01(-0.00%) |
Feb 06, 2017 | 202.32 | 202.72 | 202.04 | 202.42 | 1,905,195 | -0.36(-0.18%) |
Feb 03, 2017 | 202.28 | 202.91 | 201.96 | 202.78 | 2,091,348 | +1.46(+0.72%) |
Feb 02, 2017 | 200.87 | 201.63 | 200.52 | 201.32 | 3,617,584 | +0.07(+0.03%) |
Feb 01, 2017 | 201.81 | 202.06 | 200.62 | 201.25 | 7,375,770 | +0.10(+0.05%) |
Jan 31, 2017 | 200.62 | 201.18 | 200.09 | 201.15 | 5,454,930 | -0.09(-0.04%) |
Jan 30, 2017 | 201.69 | 201.74 | 200.21 | 201.24 | 4,338,686 | -1.20(-0.59%) |
Jan 27, 2017 | 202.81 | 202.93 | 202.24 | 202.44 | 2,858,562 | -0.31(-0.15%) |
Jan 26, 2017 | 202.78 | 203.05 | 202.44 | 202.75 | 3,730,656 | -0.06(-0.03%) |
Jan 25, 2017 | 202.17 | 202.93 | 201.99 | 202.81 | 4,397,661 | +1.63(+0.81%) |
Jan 24, 2017 | 200.16 | 201.62 | 200.03 | 201.17 | 2,863,892 | +1.22(+0.61%) |
Jan 23, 2017 | 200.10 | 200.49 | 199.15 | 199.95 | 4,291,285 | -0.47(-0.23%) |
Jan 20, 2017 | 200.40 | 200.94 | 199.84 | 200.42 | 3,504,589 | +0.66(+0.33%) |
Jan 19, 2017 | 200.51 | 200.68 | 199.27 | 199.76 | 2,946,312 | -0.64(-0.32%) |
Jan 18, 2017 | 200.29 | 200.48 | 199.71 | 200.40 | 3,653,559 | +0.39(+0.19%) |
Jan 17, 2017 | 200.08 | 200.48 | 199.62 | 200.01 | 5,610,003 | -0.66(-0.33%) |
Jan 13, 2017 | 200.67 | 200.67 | 200.67 | 0 | +0.37(+0.18%) | |
Jan 12, 2017 | 200.22 | 200.45 | 198.85 | 200.30 | 4,023,694 | -0.39(-0.19%) |
Jan 11, 2017 | 200.12 | 200.71 | 199.42 | 200.69 | 4,566,986 | +0.54(+0.27%) |
Jan 10, 2017 | 200.18 | 201.05 | 199.79 | 200.16 | 3,370,669 | -0.09(-0.04%) |
Jan 09, 2017 | 200.57 | 200.74 | 200.16 | 200.24 | 2,680,656 | -0.65(-0.32%) |
Jan 06, 2017 | 200.25 | 201.32 | 199.70 | 200.89 | 3,539,711 | +0.79(+0.40%) |
Jan 05, 2017 | 200.00 | 200.29 | 199.32 | 200.10 | 3,379,990 | -0.19(-0.09%) |
Jan 04, 2017 | 199.42 | 200.43 | 199.41 | 200.29 | 4,665,147 | +1.20(+0.60%) |
Jan 03, 2017 | 198.93 | 199.63 | 197.91 | 199.08 | 7,279,855 | +1.40(+0.71%) |
Dec 30, 2016 | 197.69 | 197.69 | 197.69 | 0 | -0.67(-0.34%) | |
Dec 29, 2016 | 198.44 | 198.79 | 197.88 | 198.35 | 5,103,825 | -0.02(-0.01%) |
Dec 28, 2016 | 200.29 | 200.29 | 198.26 | 198.37 | 4,521,442 | -1.64(-0.82%) |
Dec 27, 2016 | 199.79 | 200.42 | 199.79 | 200.01 | 2,914,332 | +0.56(+0.28%) |
Dec 23, 2016 | 199.45 | 199.45 | 199.45 | 0 | +0.13(+0.07%) | |
Dec 22, 2016 | 199.43 | 199.54 | 198.83 | 199.32 | 2,591,535 | -0.29(-0.15%) |
Dec 21, 2016 | 200.04 | 200.18 | 199.57 | 199.61 | 3,208,966 | -0.50(-0.25%) |
Dec 20, 2016 | 199.91 | 200.27 | 199.67 | 200.11 | 4,110,454 | +0.79(+0.39%) |
Dec 19, 2016 | 199.11 | 199.78 | 198.98 | 199.32 | 4,889,329 | +0.37(+0.18%) |
Dec 16, 2016 | 199.78 | 199.84 | 198.61 | 198.95 | 5,943,951 | -0.31(-0.15%) |
Dec 15, 2016 | 198.75 | 200.20 | 198.62 | 199.26 | 5,647,886 | +0.66(+0.33%) |
Dec 14, 2016 | 199.84 | 200.58 | 198.05 | 198.60 | 9,668,298 | -1.51(-0.76%) |
Dec 13, 2016 | 199.52 | 200.67 | 199.49 | 200.11 | 6,799,767 | +1.29(+0.65%) |
Dec 12, 2016 | 198.96 | 199.44 | 198.40 | 198.81 | 5,428,164 | -0.25(-0.12%) |
Dec 09, 2016 | 198.07 | 199.06 | 198.05 | 199.06 | 5,133,398 | +1.26(+0.64%) |
Dec 08, 2016 | 197.35 | 198.32 | 197.06 | 197.80 | 5,343,332 | +0.47(+0.24%) |
Dec 07, 2016 | 194.67 | 197.41 | 194.53 | 197.33 | 4,004,770 | +2.52(+1.29%) |
Dec 06, 2016 | 194.39 | 194.84 | 193.89 | 194.81 | 3,576,458 | +0.70(+0.36%) |
Dec 05, 2016 | 193.90 | 194.53 | 193.68 | 194.11 | 2,795,017 | +1.12(+0.58%) |
Dec 02, 2016 | 193.01 | 193.51 | 192.66 | 193.00 | 3,788,301 | +0.16(+0.08%) |
Dec 01, 2016 | 193.92 | 193.93 | 192.57 | 192.84 | 4,398,518 | -0.70(-0.36%) |
Nov 30, 2016 | 194.77 | 194.91 | 193.54 | 193.54 | 7,152,971 | -0.58(-0.30%) |
Nov 29, 2016 | 193.78 | 194.58 | 193.45 | 194.11 | 4,085,963 | +0.31(+0.16%) |
Nov 28, 2016 | 194.32 | 194.60 | 193.62 | 193.80 | 5,518,020 | -0.86(-0.44%) |
Nov 25, 2016 | 194.26 | 194.66 | 194.20 | 194.66 | 2,118,471 | +0.71(+0.37%) |
Nov 23, 2016 | 193.95 | 193.95 | 193.95 | 0 | +0.21(+0.11%) | |
Nov 22, 2016 | 193.77 | 193.99 | 193.07 | 193.74 | 3,505,179 | +0.32(+0.17%) |
Nov 21, 2016 | 192.57 | 193.46 | 192.43 | 193.41 | 3,641,565 | +1.40(+0.73%) |
Nov 18, 2016 | 192.47 | 192.66 | 191.79 | 192.02 | 5,234,478 | -0.38(-0.20%) |
Nov 17, 2016 | 191.61 | 192.47 | 191.48 | 192.40 | 6,581,309 | +0.86(+0.45%) |
Nov 16, 2016 | 191.13 | 191.66 | 191.04 | 191.54 | 4,863,003 | -0.25(-0.13%) |
Nov 15, 2016 | 190.71 | 191.78 | 190.47 | 191.78 | 6,072,365 | +1.51(+0.79%) |
Nov 14, 2016 | 190.78 | 190.89 | 189.54 | 190.27 | 4,289,683 | +0.05(+0.03%) |
Nov 11, 2016 | 189.86 | 190.38 | 189.19 | 190.22 | 8,428,479 | -0.34(-0.18%) |
Nov 10, 2016 | 190.18 | 191.81 | 189.10 | 190.56 | 9,313,930 | +0.38(+0.20%) |
Nov 09, 2016 | 186.53 | 190.75 | 186.50 | 190.18 | 11,225,195 | +2.08(+1.11%) |
Nov 08, 2016 | 186.89 | 188.71 | 186.61 | 188.10 | 7,346,425 | +0.86(+0.46%) |
Nov 07, 2016 | 185.78 | 187.30 | 185.64 | 187.24 | 9,617,844 | +4.06(+2.22%) |
Nov 04, 2016 | 183.54 | 184.40 | 183.09 | 183.18 | 4,501,426 | -0.31(-0.17%) |
Nov 03, 2016 | 184.49 | 184.70 | 183.15 | 183.48 | 4,281,264 | -0.77(-0.42%) |
Nov 02, 2016 | 185.10 | 185.47 | 183.82 | 184.25 | 4,338,717 | -1.16(-0.63%) |
Nov 01, 2016 | 187.07 | 187.12 | 184.16 | 185.41 | 9,248,288 | -1.27(-0.68%) |
Oct 31, 2016 | 187.10 | 187.30 | 186.58 | 186.69 | 4,881,312 | -0.05(-0.03%) |
Oct 28, 2016 | 187.25 | 187.96 | 186.02 | 186.74 | 4,441,918 | -0.55(-0.29%) |
Oct 27, 2016 | 188.54 | 188.56 | 187.22 | 187.29 | 3,299,090 | -0.52(-0.27%) |
Oct 26, 2016 | 187.33 | 188.39 | 187.10 | 187.81 | 2,863,141 | -0.39(-0.21%) |
Oct 25, 2016 | 188.62 | 188.88 | 188.02 | 188.20 | 2,505,909 | -0.60(-0.32%) |
Oct 24, 2016 | 188.91 | 189.17 | 188.45 | 188.80 | 2,607,171 | +0.83(+0.44%) |
Oct 21, 2016 | 187.12 | 188.09 | 186.95 | 187.97 | 2,549,521 | +0.09(+0.05%) |
Oct 20, 2016 | 187.92 | 188.49 | 187.25 | 187.88 | 2,884,036 | -0.32(-0.17%) |
Oct 19, 2016 | 188.01 | 188.57 | 187.68 | 188.21 | 3,111,354 | +0.46(+0.25%) |
Oct 18, 2016 | 188.23 | 188.27 | 187.39 | 187.75 | 1,834,506 | +1.15(+0.62%) |
Oct 17, 2016 | 187.21 | 187.48 | 186.43 | 186.59 | 3,357,072 | -0.62(-0.33%) |
Oct 14, 2016 | 188.17 | 188.63 | 187.18 | 187.21 | 4,250,489 | +0.02(+0.01%) |
Oct 13, 2016 | 186.39 | 187.67 | 185.57 | 187.19 | 5,111,571 | -0.58(-0.31%) |
Oct 12, 2016 | 187.68 | 188.30 | 187.16 | 187.77 | 2,764,461 | +0.23(+0.13%) |
Oct 11, 2016 | 189.47 | 189.54 | 186.78 | 187.54 | 4,561,997 | -2.34(-1.23%) |
Oct 10, 2016 | 188.93 | 190.39 | 189.77 | 189.88 | 3,024,608 | +0.95(+0.50%) |
Oct 07, 2016 | 189.87 | 190.09 | 188.18 | 188.93 | 8,836,425 | -0.74(-0.39%) |
Oct 06, 2016 | 189.22 | 189.81 | 188.67 | 189.67 | 2,789,696 | +0.18(+0.10%) |
Oct 05, 2016 | 189.24 | 189.89 | 189.20 | 189.48 | 3,274,316 | +0.83(+0.44%) |
Oct 04, 2016 | 189.72 | 189.93 | 188.03 | 188.65 | 3,797,820 | -0.83(-0.44%) |
Oct 03, 2016 | 189.61 | 189.82 | 188.93 | 189.48 | 5,441,407 | -0.58(-0.31%) |
Sep 30, 2016 | 189.47 | 190.76 | 189.23 | 190.07 | 4,524,063 | +1.41(+0.75%) |
Sep 29, 2016 | 190.14 | 190.54 | 188.08 | 188.65 | 4,468,834 | -1.71(-0.90%) |
Sep 28, 2016 | 189.64 | 190.48 | 188.66 | 190.37 | 2,449,344 | +1.00(+0.53%) |
Sep 27, 2016 | 188.06 | 189.49 | 187.69 | 189.37 | 3,721,682 | +1.14(+0.61%) |
Sep 26, 2016 | 188.93 | 189.11 | 188.04 | 188.23 | 3,460,155 | -1.57(-0.83%) |
Sep 23, 2016 | 190.41 | 190.54 | 189.69 | 189.80 | 2,857,635 | -1.00(-0.52%) |
Sep 22, 2016 | 190.67 | 191.13 | 190.41 | 190.79 | 5,010,564 | +1.16(+0.61%) |
Sep 21, 2016 | 188.23 | 189.80 | 187.54 | 189.63 | 4,729,808 | +2.09(+1.12%) |
Sep 20, 2016 | 188.37 | 188.54 | 187.48 | 187.54 | 2,307,476 | +0.02(+0.01%) |
Sep 19, 2016 | 188.18 | 188.81 | 187.18 | 187.52 | 2,403,604 | +0.09(+0.05%) |
Sep 16, 2016 | 187.56 | 187.75 | 186.77 | 187.42 | 5,826,665 | -0.78(-0.42%) |
Sep 15, 2016 | 186.14 | 188.60 | 185.98 | 188.21 | 3,930,298 | +1.89(+1.01%) |
Sep 14, 2016 | 186.47 | 187.69 | 185.76 | 186.32 | 4,859,857 | -0.10(-0.06%) |
Sep 13, 2016 | 187.80 | 188.07 | 185.80 | 186.42 | 7,495,609 | -2.75(-1.45%) |
Sep 12, 2016 | 185.66 | 189.54 | 185.62 | 189.17 | 5,880,594 | +2.69(+1.44%) |
Sep 09, 2016 | 189.73 | 189.74 | 186.43 | 186.48 | 8,438,548 | -4.58(-2.40%) |
Sep 08, 2016 | 191.13 | 191.42 | 190.73 | 191.06 | 3,495,257 | -0.45(-0.24%) |
Sep 07, 2016 | 191.33 | 191.65 | 190.87 | 191.52 | 4,220,012 | -0.03(-0.02%) |
Sep 06, 2016 | 191.19 | 191.55 | 190.47 | 191.55 | 3,865,573 | +0.64(+0.34%) |
Sep 02, 2016 | 190.97 | 190.91 | 190.91 | 190.91 | 2,647,525 | +0.83(+0.44%) |
Sep 01, 2016 | 190.05 | 190.35 | 188.87 | 190.07 | 3,738,011 | +0.02(+0.01%) |
Aug 31, 2016 | 190.27 | 190.37 | 189.26 | 190.06 | 2,912,623 | -0.53(-0.28%) |
Aug 30, 2016 | 190.84 | 191.08 | 190.02 | 190.59 | 1,780,986 | -0.30(-0.15%) |
Aug 29, 2016 | 190.11 | 191.15 | 190.05 | 190.88 | 1,813,842 | +0.90(+0.48%) |
Aug 26, 2016 | 190.50 | 191.57 | 189.06 | 189.98 | 4,958,967 | -0.34(-0.18%) |
Aug 25, 2016 | 190.06 | 190.75 | 189.91 | 190.32 | 5,626,194 | -0.19(-0.10%) |
Aug 24, 2016 | 191.28 | 191.37 | 190.05 | 190.51 | 1,756,589 | -0.90(-0.47%) |
Aug 23, 2016 | 191.67 | 192.00 | 191.37 | 191.41 | 1,953,494 | +0.40(+0.21%) |
Aug 22, 2016 | 190.84 | 191.28 | 190.44 | 191.01 | 1,310,111 | -0.06(-0.03%) |
Aug 19, 2016 | 190.87 | 191.24 | 190.36 | 191.07 | 1,907,260 | -0.30(-0.15%) |
Aug 18, 2016 | 190.88 | 191.37 | 190.78 | 191.37 | 2,172,473 | +0.44(+0.23%) |
Aug 17, 2016 | 190.59 | 191.05 | 189.74 | 190.93 | 3,339,963 | +0.35(+0.18%) |
Aug 16, 2016 | 191.11 | 191.17 | 190.56 | 190.58 | 3,437,523 | -0.97(-0.51%) |
Aug 15, 2016 | 191.36 | 191.89 | 191.36 | 191.55 | 1,539,136 | +0.57(+0.30%) |
Aug 12, 2016 | 190.85 | 191.20 | 190.59 | 190.98 | 1,798,524 | -0.16(-0.08%) |
Aug 11, 2016 | 190.83 | 191.40 | 190.54 | 191.13 | 2,061,288 | +0.88(+0.46%) |
Aug 10, 2016 | 190.88 | 190.94 | 189.90 | 190.26 | 3,192,660 | -0.47(-0.25%) |
Aug 09, 2016 | 190.73 | 191.24 | 190.41 | 190.73 | 1,916,533 | +0.12(+0.06%) |
Aug 08, 2016 | 190.93 | 191.04 | 190.36 | 190.60 | 1,812,710 | -0.10(-0.05%) |
Aug 05, 2016 | 189.94 | 190.78 | 189.78 | 190.71 | 3,852,317 | +1.50(+0.79%) |
Aug 04, 2016 | 189.11 | 189.51 | 188.68 | 189.21 | 2,459,864 | +0.17(+0.09%) |
Aug 03, 2016 | 188.39 | 189.04 | 188.09 | 189.03 | 2,816,691 | +0.56(+0.30%) |
Aug 02, 2016 | 189.41 | 189.55 | 187.59 | 188.47 | 5,562,440 | -1.12(-0.59%) |
Aug 01, 2016 | 189.90 | 190.27 | 189.19 | 189.60 | 4,249,458 | -0.22(-0.11%) |
Jul 29, 2016 | 189.25 | 190.18 | 188.95 | 189.81 | 3,558,955 | +0.29(+0.15%) |
Jul 28, 2016 | 189.07 | 189.81 | 188.62 | 189.53 | 2,121,888 | +0.23(+0.12%) |
Jul 27, 2016 | 189.86 | 189.94 | 188.52 | 189.30 | 5,455,410 | -0.19(-0.10%) |
Jul 26, 2016 | 189.34 | 189.86 | 188.62 | 189.49 | 3,555,992 | +0.08(+0.04%) |
Jul 25, 2016 | 189.70 | 189.76 | 188.81 | 189.41 | 1,958,902 | -0.49(-0.26%) |
Jul 22, 2016 | 189.19 | 189.98 | 188.93 | 189.90 | 5,446,090 | +0.83(+0.44%) |
Jul 21, 2016 | 189.66 | 189.90 | 188.61 | 189.07 | 2,060,729 | -0.69(-0.36%) |
Jul 20, 2016 | 189.48 | 190.01 | 189.03 | 189.76 | 2,113,438 | +0.80(+0.42%) |
Jul 19, 2016 | 188.78 | 189.02 | 188.52 | 188.96 | 2,169,241 | -0.21(-0.11%) |
Jul 18, 2016 | 188.77 | 189.37 | 188.53 | 189.17 | 4,731,564 | +0.52(+0.28%) |
Jul 15, 2016 | 189.51 | 189.53 | 188.22 | 188.65 | 4,241,720 | -0.28(-0.15%) |
Jul 14, 2016 | 189.17 | 189.41 | 188.53 | 188.93 | 6,139,336 | +1.03(+0.55%) |
Jul 13, 2016 | 188.34 | 188.36 | 187.40 | 187.89 | 4,424,137 | -0.02(-0.01%) |
Jul 12, 2016 | 187.55 | 188.21 | 187.31 | 187.91 | 5,423,903 | +1.31(+0.70%) |
Jul 11, 2016 | 186.38 | 187.13 | 186.17 | 186.60 | 3,782,753 | +0.70(+0.38%) |
Jul 08, 2016 | 184.49 | 186.15 | 183.11 | 185.89 | 3,691,132 | +2.78(+1.52%) |
Jul 07, 2016 | 183.47 | 184.14 | 182.40 | 183.11 | 4,010,442 | -0.16(-0.09%) |
Jul 06, 2016 | 181.69 | 183.40 | 181.02 | 183.27 | 7,216,204 | +1.04(+0.57%) |
Jul 05, 2016 | 182.66 | 182.77 | 181.58 | 182.22 | 7,147,966 | -1.30(-0.71%) |
Jul 01, 2016 | 183.02 | 183.52 | 183.52 | 183.52 | 5,457,380 | +0.55(+0.30%) |
Jun 30, 2016 | 181.16 | 183.16 | 180.57 | 182.97 | 6,932,141 | +2.35(+1.30%) |
Jun 29, 2016 | 179.07 | 180.89 | 178.97 | 180.62 | 8,329,269 | +2.97(+1.67%) |
Jun 28, 2016 | 176.14 | 177.65 | 175.81 | 177.65 | 8,144,903 | +3.26(+1.87%) |
Jun 27, 2016 | 176.24 | 176.25 | 173.66 | 174.39 | 9,262,484 | -3.35(-1.89%) |
Jun 24, 2016 | 178.04 | 180.85 | 177.22 | 177.75 | 17,495,400 | -6.53(-3.54%) |
Jun 23, 2016 | 183.40 | 184.29 | 182.94 | 184.28 | 3,116,200 | +2.37(+1.30%) |
Jun 22, 2016 | 182.38 | 183.14 | 181.76 | 181.90 | 3,586,283 | -0.30(-0.17%) |
Jun 21, 2016 | 182.08 | 182.60 | 181.63 | 182.21 | 3,113,332 | +0.50(+0.28%) |
Jun 20, 2016 | 182.53 | 183.22 | 181.59 | 181.71 | 5,080,872 | +1.19(+0.66%) |
Jun 17, 2016 | 181.08 | 181.13 | 179.85 | 180.51 | 4,223,222 | -0.68(-0.38%) |
Jun 16, 2016 | 179.78 | 181.38 | 178.77 | 181.19 | 4,334,137 | +0.59(+0.33%) |
Jun 15, 2016 | 181.35 | 182.05 | 180.46 | 180.61 | 4,454,184 | -0.32(-0.18%) |
Jun 14, 2016 | 180.91 | 181.52 | 179.94 | 180.93 | 5,506,590 | -0.33(-0.18%) |
Jun 13, 2016 | 182.09 | 182.95 | 181.19 | 181.25 | 4,229,554 | -1.44(-0.79%) |
Jun 10, 2016 | 183.04 | 183.38 | 182.14 | 182.70 | 3,762,024 | -1.74(-0.94%) |
Jun 09, 2016 | 183.94 | 184.57 | 183.68 | 184.44 | 2,490,056 | -0.22(-0.12%) |
Jun 08, 2016 | 184.21 | 184.82 | 184.10 | 184.66 | 1,878,547 | +0.59(+0.32%) |
Jun 07, 2016 | 183.97 | 184.66 | 183.94 | 184.07 | 2,994,463 | +0.22(+0.12%) |
Jun 06, 2016 | 183.25 | 184.16 | 183.07 | 183.85 | 3,441,334 | +1.01(+0.55%) |
Jun 03, 2016 | 182.83 | 183.23 | 181.65 | 182.84 | 3,846,722 | -0.61(-0.33%) |
Jun 02, 2016 | 182.46 | 183.45 | 181.96 | 183.45 | 4,214,087 | +0.60(+0.33%) |
Jun 01, 2016 | 181.89 | 183.04 | 181.66 | 182.86 | 3,322,297 | +0.35(+0.19%) |
May 31, 2016 | 183.11 | 183.23 | 181.90 | 182.51 | 4,148,955 | -0.28(-0.16%) |
May 27, 2016 | 182.20 | 182.79 | 182.79 | 182.79 | 2,877,365 | +0.75(+0.41%) |
May 26, 2016 | 182.16 | 182.37 | 181.71 | 182.04 | 2,338,241 | +0.07(+0.04%) |
May 25, 2016 | 181.45 | 182.41 | 181.42 | 181.97 | 2,836,020 | +1.22(+0.67%) |
May 24, 2016 | 179.29 | 181.08 | 179.25 | 180.75 | 3,021,392 | +2.32(+1.30%) |
May 23, 2016 | 178.69 | 178.99 | 178.25 | 178.44 | 2,448,664 | -0.24(-0.14%) |
May 20, 2016 | 178.20 | 179.21 | 178.12 | 178.68 | 3,073,269 | +1.08(+0.61%) |
May 19, 2016 | 177.41 | 177.85 | 176.31 | 177.60 | 4,438,520 | -0.63(-0.35%) |
May 18, 2016 | 177.76 | 179.38 | 177.08 | 178.23 | 4,918,899 | +0.02(+0.01%) |
May 17, 2016 | 179.53 | 179.83 | 177.59 | 178.21 | 5,014,686 | -1.58(-0.88%) |
May 16, 2016 | 178.21 | 180.29 | 178.17 | 179.79 | 3,046,840 | +1.80(+1.01%) |
May 13, 2016 | 179.29 | 179.86 | 177.73 | 177.99 | 5,617,404 | -1.66(-0.92%) |
May 12, 2016 | 180.25 | 180.42 | 178.59 | 179.66 | 3,870,356 | +0.09(+0.05%) |
May 11, 2016 | 180.79 | 181.15 | 179.57 | 179.57 | 3,602,245 | -1.69(-0.93%) |
May 10, 2016 | 179.76 | 181.27 | 179.70 | 181.25 | 3,340,069 | +2.17(+1.21%) |
May 09, 2016 | 178.75 | 179.45 | 178.58 | 179.08 | 3,263,031 | +0.17(+0.10%) |
May 06, 2016 | 177.46 | 178.91 | 177.29 | 178.91 | 2,755,632 | +0.69(+0.39%) |
May 05, 2016 | 178.72 | 179.08 | 177.79 | 178.22 | 2,512,764 | -0.05(-0.03%) |
May 04, 2016 | 178.25 | 178.98 | 177.76 | 178.27 | 2,854,088 | -1.02(-0.57%) |
May 03, 2016 | 179.55 | 179.82 | 178.52 | 179.29 | 3,936,960 | -1.58(-0.88%) |
May 02, 2016 | 179.95 | 181.03 | 179.49 | 180.87 | 4,021,210 | +1.40(+0.78%) |
Apr 29, 2016 | 179.78 | 180.10 | 178.30 | 179.47 | 5,042,648 | -0.97(-0.54%) |
Apr 28, 2016 | 181.28 | 182.41 | 179.97 | 180.44 | 5,103,922 | -1.57(-0.86%) |
Apr 27, 2016 | 181.25 | 182.45 | 180.93 | 182.02 | 3,256,552 | +0.34(+0.19%) |
Apr 26, 2016 | 181.78 | 182.19 | 181.19 | 181.68 | 2,578,347 | +0.30(+0.17%) |
Apr 25, 2016 | 181.12 | 181.40 | 180.47 | 181.38 | 3,199,153 | -0.32(-0.18%) |
Apr 22, 2016 | 181.36 | 181.97 | 180.81 | 181.70 | 3,798,823 | -0.03(-0.01%) |
Apr 21, 2016 | 182.72 | 182.82 | 181.44 | 181.72 | 3,431,840 | -0.91(-0.50%) |
Apr 20, 2016 | 182.56 | 183.40 | 182.09 | 182.63 | 2,842,182 | +0.14(+0.08%) |
Apr 19, 2016 | 182.37 | 182.78 | 181.69 | 182.49 | 3,931,327 | +0.55(+0.30%) |
Apr 18, 2016 | 180.11 | 181.97 | 180.00 | 181.94 | 4,015,749 | +1.31(+0.73%) |
Apr 15, 2016 | 180.91 | 180.95 | 180.35 | 180.62 | 3,269,517 | -0.28(-0.16%) |
Apr 14, 2016 | 180.93 | 181.38 | 180.53 | 180.91 | 2,902,281 | +0.02(+0.01%) |
Apr 13, 2016 | 179.98 | 180.94 | 179.86 | 180.89 | 3,694,070 | +1.80(+1.01%) |
Apr 12, 2016 | 177.58 | 179.35 | 177.13 | 179.09 | 2,835,870 | +1.75(+0.99%) |
Apr 11, 2016 | 178.47 | 179.17 | 177.30 | 177.34 | 3,172,038 | -0.50(-0.28%) |
Apr 08, 2016 | 178.54 | 178.97 | 177.28 | 177.85 | 2,811,750 | +0.53(+0.30%) |
Apr 07, 2016 | 178.40 | 178.72 | 176.59 | 177.32 | 8,311,926 | -2.17(-1.21%) |
Apr 06, 2016 | 177.64 | 179.54 | 177.36 | 179.49 | 3,348,845 | +1.92(+1.08%) |
Apr 05, 2016 | 177.99 | 178.44 | 177.28 | 177.57 | 3,540,535 | -1.76(-0.98%) |
Apr 04, 2016 | 179.87 | 180.05 | 179.03 | 179.33 | 3,527,272 | -0.59(-0.33%) |
Apr 01, 2016 | 177.70 | 180.11 | 177.39 | 179.91 | 4,771,133 | +1.14(+0.64%) |
Mar 31, 2016 | 179.04 | 179.46 | 178.54 | 178.77 | 5,321,124 | -0.42(-0.23%) |
Mar 30, 2016 | 178.44 | 179.86 | 178.77 | 179.19 | 3,191,377 | +0.75(+0.42%) |
Mar 29, 2016 | 176.31 | 178.44 | 175.99 | 178.44 | 4,530,080 | +1.69(+0.95%) |
Mar 28, 2016 | 177.06 | 177.24 | 176.26 | 176.75 | 2,632,247 | +0.11(+0.06%) |
Mar 24, 2016 | 175.66 | 176.64 | 176.64 | 176.64 | 3,835,292 | -0.10(-0.06%) |
Mar 23, 2016 | 177.46 | 177.66 | 176.52 | 176.74 | 3,445,938 | -1.15(-0.65%) |
Mar 22, 2016 | 177.18 | 178.45 | 177.01 | 177.89 | 5,350,306 | -0.10(-0.06%) |
Mar 21, 2016 | 177.46 | 178.20 | 177.21 | 178.00 | 5,537,796 | +0.26(+0.15%) |
Mar 18, 2016 | 177.57 | 178.06 | 177.21 | 177.74 | 7,290,918 | +0.65(+0.37%) |
Mar 17, 2016 | 175.83 | 177.53 | 175.41 | 177.08 | 5,985,463 | +1.11(+0.63%) |
Mar 16, 2016 | 174.35 | 176.30 | 174.31 | 175.97 | 4,079,822 | +1.12(+0.64%) |
Mar 15, 2016 | 174.18 | 174.91 | 173.91 | 174.85 | 4,896,803 | -0.29(-0.17%) |
Mar 14, 2016 | 174.88 | 175.64 | 174.54 | 175.15 | 5,322,637 | -0.24(-0.14%) |
Mar 11, 2016 | 174.08 | 175.42 | 173.98 | 175.39 | 3,109,583 | +2.86(+1.66%) |
Mar 10, 2016 | 172.94 | 173.90 | 170.76 | 172.53 | 3,909,511 | +0.09(+0.06%) |
Mar 09, 2016 | 172.42 | 172.77 | 171.61 | 172.44 | 3,764,399 | +0.89(+0.52%) |
Mar 08, 2016 | 172.40 | 172.91 | 171.44 | 171.55 | 3,848,400 | -1.98(-1.14%) |
Mar 07, 2016 | 172.44 | 173.91 | 172.33 | 173.53 | 4,496,025 | +0.17(+0.10%) |
Mar 04, 2016 | 173.01 | 174.15 | 172.17 | 173.36 | 4,027,867 | +0.60(+0.35%) |
Mar 03, 2016 | 171.90 | 172.80 | 171.34 | 172.75 | 3,587,329 | +0.61(+0.35%) |
Mar 02, 2016 | 170.98 | 172.16 | 170.60 | 172.14 | 5,146,475 | +0.76(+0.44%) |