Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 200.51 | 202.25 | 200.24 | 202.10 | 391,418 | +1.81(+0.91%) |
Feb 27, 2017 | 201.93 | 201.93 | 200.25 | 200.29 | 193,955 | -1.72(-0.85%) |
Feb 24, 2017 | 201.49 | 203.87 | 201.05 | 202.01 | 225,828 | -0.30(-0.15%) |
Feb 23, 2017 | 202.69 | 203.24 | 201.65 | 202.31 | 225,043 | +0.40(+0.20%) |
Feb 22, 2017 | 200.37 | 202.31 | 199.99 | 201.90 | 286,655 | +0.83(+0.41%) |
Feb 21, 2017 | 202.48 | 203.01 | 200.71 | 201.07 | 287,385 | -1.01(-0.50%) |
Feb 17, 2017 | 202.08 | 202.08 | 202.08 | 0 | -0.34(-0.17%) | |
Feb 16, 2017 | 201.08 | 203.18 | 201.00 | 202.42 | 320,020 | +1.20(+0.60%) |
Feb 15, 2017 | 200.62 | 201.49 | 199.13 | 201.22 | 232,324 | +0.46(+0.23%) |
Feb 14, 2017 | 199.06 | 201.50 | 199.06 | 200.75 | 338,347 | +0.42(+0.21%) |
Feb 13, 2017 | 197.91 | 200.66 | 197.66 | 200.33 | 240,139 | +2.04(+1.03%) |
Feb 10, 2017 | 197.73 | 198.55 | 197.06 | 198.29 | 340,245 | +0.79(+0.40%) |
Feb 09, 2017 | 195.78 | 197.50 | 195.66 | 197.50 | 430,701 | +0.28(+0.14%) |
Feb 08, 2017 | 195.78 | 197.64 | 195.65 | 197.22 | 385,199 | +1.38(+0.71%) |
Feb 07, 2017 | 191.56 | 197.66 | 191.56 | 195.84 | 781,991 | +4.94(+2.59%) |
Feb 06, 2017 | 191.20 | 191.58 | 188.81 | 190.89 | 336,182 | +0.42(+0.22%) |
Feb 03, 2017 | 192.08 | 194.07 | 189.67 | 190.47 | 299,527 | -0.50(-0.26%) |
Feb 02, 2017 | 189.17 | 192.07 | 188.93 | 190.97 | 417,809 | +2.31(+1.23%) |
Feb 01, 2017 | 189.37 | 191.50 | 188.28 | 188.66 | 369,008 | -0.37(-0.20%) |
Jan 31, 2017 | 190.02 | 190.66 | 188.38 | 189.03 | 343,813 | -0.44(-0.23%) |
Jan 30, 2017 | 188.91 | 190.30 | 187.67 | 189.47 | 176,649 | -0.58(-0.31%) |
Jan 27, 2017 | 190.34 | 190.94 | 189.10 | 190.05 | 122,260 | -0.64(-0.33%) |
Jan 26, 2017 | 189.70 | 190.69 | 188.04 | 190.69 | 323,707 | +1.69(+0.89%) |
Jan 25, 2017 | 188.81 | 189.53 | 187.70 | 189.00 | 238,134 | +1.31(+0.70%) |
Jan 24, 2017 | 188.54 | 188.99 | 186.99 | 187.70 | 241,287 | -0.66(-0.35%) |
Jan 23, 2017 | 187.73 | 188.61 | 186.95 | 188.36 | 173,239 | +0.46(+0.24%) |
Jan 20, 2017 | 189.08 | 189.24 | 187.45 | 187.90 | 265,220 | -0.66(-0.35%) |
Jan 19, 2017 | 190.52 | 191.75 | 187.59 | 188.56 | 219,357 | -1.54(-0.81%) |
Jan 18, 2017 | 187.99 | 190.87 | 187.22 | 190.10 | 390,084 | +2.84(+1.52%) |
Jan 17, 2017 | 187.08 | 189.84 | 186.69 | 187.26 | 278,861 | -1.19(-0.63%) |
Jan 13, 2017 | 188.44 | 188.44 | 188.44 | 0 | -0.46(-0.24%) | |
Jan 12, 2017 | 188.33 | 189.28 | 187.34 | 188.90 | 312,848 | -0.27(-0.14%) |
Jan 11, 2017 | 188.72 | 189.50 | 187.46 | 189.17 | 319,053 | +0.58(+0.31%) |
Jan 10, 2017 | 187.13 | 188.73 | 186.52 | 188.59 | 323,316 | +2.11(+1.13%) |
Jan 09, 2017 | 188.21 | 188.22 | 186.22 | 186.48 | 345,110 | -1.59(-0.85%) |
Jan 06, 2017 | 187.19 | 188.51 | 185.51 | 188.07 | 280,672 | +0.89(+0.48%) |
Jan 05, 2017 | 187.22 | 188.52 | 186.65 | 187.18 | 272,517 | -0.02(-0.01%) |
Jan 04, 2017 | 186.47 | 188.10 | 185.56 | 187.20 | 307,318 | +1.51(+0.81%) |
Jan 03, 2017 | 187.21 | 188.13 | 184.57 | 185.69 | 269,597 | -0.31(-0.17%) |
Dec 30, 2016 | 185.99 | 185.99 | 185.99 | 0 | +0.24(+0.13%) | |
Dec 29, 2016 | 185.37 | 186.52 | 185.31 | 185.75 | 147,526 | +0.46(+0.25%) |
Dec 28, 2016 | 187.64 | 187.64 | 185.01 | 185.29 | 142,076 | -1.57(-0.84%) |
Dec 27, 2016 | 187.10 | 187.71 | 186.19 | 186.86 | 131,346 | -0.04(-0.02%) |
Dec 23, 2016 | 186.91 | 186.91 | 186.91 | 0 | +0.20(+0.11%) | |
Dec 22, 2016 | 186.66 | 186.82 | 185.28 | 186.71 | 189,907 | +0.65(+0.35%) |
Dec 21, 2016 | 185.86 | 186.67 | 185.52 | 186.06 | 237,272 | -0.50(-0.27%) |
Dec 20, 2016 | 188.55 | 188.55 | 185.85 | 186.56 | 243,487 | -1.13(-0.60%) |
Dec 19, 2016 | 184.57 | 187.80 | 183.46 | 187.70 | 528,772 | +3.51(+1.90%) |
Dec 16, 2016 | 183.94 | 185.67 | 182.83 | 184.19 | 1,432,174 | +0.73(+0.40%) |
Dec 15, 2016 | 185.88 | 186.98 | 183.34 | 183.46 | 650,215 | -2.75(-1.48%) |
Dec 14, 2016 | 186.58 | 188.67 | 185.27 | 186.21 | 475,695 | -0.15(-0.08%) |
Dec 13, 2016 | 187.58 | 187.89 | 186.06 | 186.35 | 450,319 | -0.46(-0.24%) |
Dec 12, 2016 | 183.69 | 186.91 | 183.64 | 186.81 | 415,912 | +2.56(+1.39%) |
Dec 09, 2016 | 183.12 | 184.69 | 182.32 | 184.25 | 310,513 | +0.92(+0.50%) |
Dec 08, 2016 | 182.82 | 183.41 | 180.99 | 183.33 | 585,888 | +1.39(+0.77%) |
Dec 07, 2016 | 180.29 | 181.96 | 180.06 | 181.94 | 369,291 | +0.73(+0.40%) |
Dec 06, 2016 | 179.74 | 181.47 | 178.83 | 181.21 | 479,722 | +1.08(+0.60%) |
Dec 05, 2016 | 181.07 | 181.22 | 178.71 | 180.12 | 529,413 | -0.33(-0.18%) |
Dec 02, 2016 | 181.89 | 182.12 | 180.05 | 180.45 | 273,333 | -0.57(-0.31%) |
Dec 01, 2016 | 181.43 | 182.78 | 180.93 | 181.02 | 268,071 | +0.05(+0.03%) |
Nov 30, 2016 | 182.19 | 182.47 | 180.43 | 180.97 | 491,172 | -1.17(-0.64%) |
Nov 29, 2016 | 179.45 | 182.44 | 179.06 | 182.13 | 402,544 | +2.79(+1.56%) |
Nov 28, 2016 | 178.60 | 180.57 | 177.57 | 179.34 | 363,562 | +0.65(+0.37%) |
Nov 25, 2016 | 179.00 | 179.75 | 178.20 | 178.69 | 160,028 | -0.44(-0.25%) |
Nov 23, 2016 | 179.13 | 179.13 | 179.13 | 0 | +1.00(+0.56%) | |
Nov 22, 2016 | 180.53 | 181.09 | 177.88 | 178.13 | 580,591 | -2.03(-1.13%) |
Nov 21, 2016 | 180.88 | 183.41 | 179.47 | 180.17 | 314,882 | -0.51(-0.28%) |
Nov 18, 2016 | 181.92 | 182.38 | 180.64 | 180.68 | 308,768 | -1.18(-0.65%) |
Nov 17, 2016 | 182.05 | 183.56 | 181.24 | 181.86 | 402,702 | -0.18(-0.10%) |
Nov 16, 2016 | 181.20 | 182.43 | 180.02 | 182.04 | 363,640 | +0.86(+0.47%) |
Nov 15, 2016 | 182.99 | 183.36 | 180.26 | 181.18 | 282,461 | +0.00(+0.00%) |
Nov 14, 2016 | 181.98 | 183.51 | 180.76 | 181.18 | 391,384 | +0.46(+0.26%) |
Nov 11, 2016 | 179.08 | 180.75 | 178.26 | 180.72 | 351,903 | +1.73(+0.96%) |
Nov 10, 2016 | 178.55 | 179.37 | 177.37 | 179.00 | 471,405 | +1.39(+0.78%) |
Nov 09, 2016 | 177.59 | 178.15 | 176.08 | 177.60 | 308,570 | -0.04(-0.02%) |
Nov 08, 2016 | 176.37 | 178.37 | 175.85 | 177.65 | 356,396 | +0.71(+0.40%) |
Nov 07, 2016 | 176.24 | 177.32 | 176.11 | 176.94 | 277,721 | +1.41(+0.80%) |
Nov 04, 2016 | 175.74 | 177.00 | 175.16 | 175.53 | 325,768 | -0.27(-0.15%) |
Nov 03, 2016 | 175.56 | 177.82 | 174.99 | 175.79 | 488,657 | +0.93(+0.53%) |
Nov 02, 2016 | 174.16 | 175.04 | 172.99 | 174.86 | 488,296 | +0.71(+0.41%) |
Nov 01, 2016 | 174.28 | 175.21 | 172.82 | 174.15 | 603,183 | +0.27(+0.16%) |
Oct 31, 2016 | 172.68 | 174.28 | 171.77 | 173.88 | 392,556 | +2.08(+1.21%) |
Oct 28, 2016 | 171.63 | 173.97 | 171.02 | 171.79 | 255,503 | -0.17(-0.10%) |
Oct 27, 2016 | 174.37 | 174.84 | 171.44 | 171.97 | 541,034 | -1.97(-1.13%) |
Oct 26, 2016 | 171.87 | 174.91 | 171.56 | 173.94 | 576,453 | +1.59(+0.92%) |
Oct 25, 2016 | 168.48 | 172.51 | 167.62 | 172.35 | 617,146 | +6.48(+3.91%) |
Oct 24, 2016 | 166.53 | 166.53 | 164.68 | 165.87 | 321,228 | +1.04(+0.63%) |
Oct 21, 2016 | 163.85 | 164.94 | 163.28 | 164.82 | 222,445 | +0.27(+0.17%) |
Oct 20, 2016 | 166.80 | 166.80 | 164.38 | 164.55 | 159,816 | -2.58(-1.54%) |
Oct 19, 2016 | 167.33 | 167.33 | 165.75 | 167.13 | 260,217 | +0.24(+0.14%) |
Oct 18, 2016 | 167.82 | 168.04 | 166.86 | 166.89 | 175,835 | -0.19(-0.11%) |
Oct 17, 2016 | 165.89 | 167.45 | 165.57 | 167.08 | 274,022 | +0.94(+0.57%) |
Oct 14, 2016 | 165.68 | 166.59 | 164.98 | 166.14 | 263,493 | +0.92(+0.56%) |
Oct 13, 2016 | 163.53 | 165.72 | 162.86 | 165.22 | 228,935 | +1.33(+0.81%) |
Oct 12, 2016 | 163.30 | 164.36 | 162.71 | 163.88 | 213,875 | +1.39(+0.85%) |
Oct 11, 2016 | 162.99 | 164.55 | 162.14 | 162.50 | 221,603 | -1.03(-0.63%) |
Oct 10, 2016 | 162.79 | 164.14 | 161.84 | 163.53 | 160,546 | +1.37(+0.84%) |
Oct 07, 2016 | 158.16 | 162.90 | 157.85 | 162.16 | 457,087 | +4.76(+3.02%) |
Oct 06, 2016 | 158.71 | 158.86 | 156.38 | 157.41 | 570,421 | -1.19(-0.75%) |
Oct 05, 2016 | 163.81 | 163.84 | 158.41 | 158.59 | 432,138 | -3.84(-2.36%) |
Oct 04, 2016 | 161.54 | 163.23 | 158.79 | 162.43 | 436,324 | +1.68(+1.05%) |
Oct 03, 2016 | 162.34 | 162.57 | 160.47 | 160.75 | 267,833 | -1.55(-0.96%) |
Sep 30, 2016 | 162.67 | 163.00 | 161.96 | 162.30 | 443,714 | -0.37(-0.23%) |
Sep 29, 2016 | 164.64 | 164.96 | 162.60 | 162.67 | 278,173 | -2.33(-1.41%) |
Sep 28, 2016 | 164.45 | 165.17 | 163.02 | 165.00 | 294,693 | +1.31(+0.80%) |
Sep 27, 2016 | 163.22 | 164.13 | 162.63 | 163.69 | 305,945 | +0.10(+0.06%) |
Sep 26, 2016 | 163.46 | 164.57 | 163.01 | 163.59 | 332,052 | -0.67(-0.41%) |
Sep 23, 2016 | 165.83 | 166.24 | 164.27 | 164.27 | 347,973 | -2.46(-1.48%) |
Sep 22, 2016 | 165.54 | 167.16 | 165.54 | 166.73 | 213,864 | +1.25(+0.75%) |
Sep 21, 2016 | 163.90 | 165.60 | 163.73 | 165.48 | 171,153 | +2.05(+1.25%) |
Sep 20, 2016 | 162.79 | 164.12 | 162.79 | 163.43 | 244,727 | +0.74(+0.45%) |
Sep 19, 2016 | 161.11 | 163.16 | 161.11 | 162.69 | 175,518 | +1.90(+1.18%) |
Sep 16, 2016 | 161.58 | 162.36 | 160.70 | 160.80 | 438,116 | -1.95(-1.20%) |
Sep 15, 2016 | 161.65 | 163.00 | 161.14 | 162.75 | 218,613 | +1.36(+0.84%) |
Sep 14, 2016 | 162.70 | 162.95 | 161.34 | 161.39 | 266,499 | -1.03(-0.63%) |
Sep 13, 2016 | 161.87 | 162.89 | 161.07 | 162.41 | 216,208 | -0.69(-0.42%) |
Sep 12, 2016 | 161.22 | 163.68 | 160.41 | 163.10 | 250,817 | +1.37(+0.85%) |
Sep 09, 2016 | 164.09 | 164.57 | 161.71 | 161.74 | 262,977 | -3.36(-2.03%) |
Sep 08, 2016 | 166.60 | 166.73 | 165.04 | 165.10 | 214,729 | -1.57(-0.94%) |
Sep 07, 2016 | 164.20 | 166.68 | 163.71 | 166.67 | 284,785 | +1.97(+1.20%) |
Sep 06, 2016 | 164.57 | 165.11 | 163.46 | 164.69 | 261,044 | +0.12(+0.07%) |
Sep 02, 2016 | 164.58 | 164.57 | 164.57 | 164.57 | 212,674 | +1.01(+0.62%) |
Sep 01, 2016 | 163.51 | 164.28 | 162.16 | 163.57 | 215,421 | -0.66(-0.40%) |
Aug 31, 2016 | 163.69 | 164.39 | 162.04 | 164.23 | 301,042 | +0.46(+0.28%) |
Aug 30, 2016 | 162.93 | 163.91 | 162.70 | 163.77 | 169,389 | +1.27(+0.78%) |
Aug 29, 2016 | 161.75 | 162.84 | 161.43 | 162.50 | 185,189 | +1.08(+0.67%) |
Aug 26, 2016 | 161.59 | 162.47 | 161.09 | 161.43 | 232,824 | -0.01(-0.01%) |
Aug 25, 2016 | 160.37 | 161.98 | 160.07 | 161.44 | 175,207 | +0.64(+0.40%) |
Aug 24, 2016 | 159.70 | 160.99 | 158.82 | 160.80 | 162,702 | +0.95(+0.59%) |
Aug 23, 2016 | 161.21 | 161.21 | 159.78 | 159.85 | 182,560 | -0.79(-0.49%) |
Aug 22, 2016 | 159.89 | 160.66 | 159.57 | 160.64 | 148,132 | +0.19(+0.12%) |
Aug 19, 2016 | 160.08 | 160.73 | 159.40 | 160.44 | 246,203 | -0.31(-0.19%) |
Aug 18, 2016 | 160.45 | 161.09 | 160.25 | 160.75 | 210,843 | +0.54(+0.34%) |
Aug 17, 2016 | 161.15 | 161.15 | 159.43 | 160.20 | 282,902 | -0.87(-0.54%) |
Aug 16, 2016 | 161.03 | 161.91 | 160.81 | 161.07 | 196,923 | -0.40(-0.25%) |
Aug 15, 2016 | 161.44 | 161.99 | 160.63 | 161.47 | 152,970 | +0.28(+0.17%) |
Aug 12, 2016 | 160.92 | 161.62 | 160.92 | 161.19 | 222,446 | +0.28(+0.17%) |
Aug 11, 2016 | 162.21 | 162.86 | 160.87 | 160.91 | 377,475 | -1.41(-0.87%) |
Aug 10, 2016 | 162.51 | 162.80 | 161.82 | 162.32 | 430,623 | +0.14(+0.08%) |
Aug 09, 2016 | 161.81 | 162.90 | 161.57 | 162.18 | 248,434 | +0.33(+0.20%) |
Aug 08, 2016 | 162.12 | 162.94 | 161.15 | 161.85 | 175,044 | -0.27(-0.17%) |
Aug 05, 2016 | 162.08 | 162.17 | 160.57 | 162.12 | 216,381 | +0.53(+0.33%) |
Aug 04, 2016 | 161.44 | 162.00 | 161.18 | 161.59 | 311,553 | -0.07(-0.04%) |
Aug 03, 2016 | 161.07 | 161.72 | 160.99 | 161.66 | 271,173 | +0.37(+0.23%) |
Aug 02, 2016 | 160.97 | 161.56 | 160.61 | 161.29 | 365,498 | +0.22(+0.14%) |
Aug 01, 2016 | 159.86 | 161.32 | 159.64 | 161.07 | 402,972 | +0.55(+0.34%) |
Jul 29, 2016 | 160.32 | 160.77 | 158.99 | 160.52 | 333,997 | -0.02(-0.01%) |
Jul 28, 2016 | 157.67 | 160.59 | 157.67 | 160.53 | 395,079 | +2.57(+1.63%) |
Jul 27, 2016 | 157.02 | 158.07 | 156.36 | 157.96 | 345,228 | +1.04(+0.66%) |
Jul 26, 2016 | 156.40 | 158.55 | 156.40 | 156.93 | 575,011 | +2.84(+1.84%) |
Jul 25, 2016 | 153.38 | 154.45 | 153.33 | 154.09 | 292,185 | +0.15(+0.10%) |
Jul 22, 2016 | 152.11 | 154.01 | 152.03 | 153.94 | 221,661 | +2.28(+1.50%) |
Jul 21, 2016 | 152.37 | 152.92 | 151.32 | 151.66 | 201,059 | -0.88(-0.58%) |
Jul 20, 2016 | 152.61 | 153.86 | 152.26 | 152.54 | 302,607 | +0.43(+0.28%) |
Jul 19, 2016 | 150.50 | 152.12 | 149.90 | 152.12 | 439,263 | +1.17(+0.78%) |
Jul 18, 2016 | 152.17 | 152.70 | 150.93 | 150.95 | 299,178 | -1.72(-1.12%) |
Jul 15, 2016 | 154.07 | 154.07 | 152.55 | 152.66 | 385,086 | -1.02(-0.66%) |
Jul 14, 2016 | 155.08 | 155.08 | 153.53 | 153.68 | 312,113 | -0.27(-0.18%) |
Jul 13, 2016 | 154.73 | 155.24 | 153.92 | 153.95 | 284,575 | -0.78(-0.50%) |
Jul 12, 2016 | 154.38 | 155.01 | 153.82 | 154.73 | 344,150 | +0.85(+0.55%) |
Jul 11, 2016 | 154.33 | 154.45 | 153.66 | 153.88 | 265,366 | -0.44(-0.29%) |
Jul 08, 2016 | 154.50 | 154.53 | 153.60 | 154.33 | 254,759 | +0.72(+0.47%) |
Jul 07, 2016 | 153.54 | 154.26 | 152.54 | 153.60 | 555,893 | +0.08(+0.06%) |
Jul 06, 2016 | 152.25 | 153.55 | 151.43 | 153.52 | 348,628 | +0.94(+0.62%) |
Jul 05, 2016 | 152.87 | 153.76 | 151.86 | 152.58 | 474,386 | -1.58(-1.02%) |
Jul 01, 2016 | 153.97 | 154.16 | 154.16 | 154.16 | 354,310 | -0.98(-0.63%) |
Jun 30, 2016 | 148.12 | 155.15 | 147.87 | 155.13 | 861,857 | +7.47(+5.06%) |
Jun 29, 2016 | 148.93 | 149.38 | 147.41 | 147.67 | 518,611 | -0.11(-0.08%) |
Jun 28, 2016 | 144.66 | 147.78 | 144.66 | 147.78 | 292,468 | +4.08(+2.84%) |
Jun 27, 2016 | 145.39 | 145.84 | 143.69 | 143.70 | 339,422 | -2.80(-1.91%) |
Jun 24, 2016 | 146.70 | 148.09 | 145.84 | 146.50 | 438,064 | -4.17(-2.77%) |
Jun 23, 2016 | 150.56 | 150.90 | 149.19 | 150.68 | 201,336 | +1.60(+1.07%) |
Jun 22, 2016 | 149.16 | 149.81 | 148.98 | 149.08 | 245,974 | +0.17(+0.11%) |
Jun 21, 2016 | 149.05 | 149.51 | 148.15 | 148.91 | 274,092 | +0.21(+0.14%) |
Jun 20, 2016 | 149.91 | 150.56 | 148.42 | 148.70 | 342,575 | -0.25(-0.17%) |
Jun 17, 2016 | 146.77 | 149.04 | 146.04 | 148.95 | 729,471 | +2.10(+1.43%) |
Jun 16, 2016 | 145.08 | 147.03 | 144.64 | 146.85 | 262,054 | +1.01(+0.69%) |
Jun 15, 2016 | 147.85 | 147.85 | 145.66 | 145.84 | 217,223 | -1.64(-1.11%) |
Jun 14, 2016 | 148.62 | 149.39 | 147.08 | 147.48 | 329,662 | -1.70(-1.14%) |
Jun 13, 2016 | 152.05 | 152.50 | 148.99 | 149.18 | 314,908 | -2.93(-1.93%) |
Jun 10, 2016 | 152.71 | 153.78 | 151.69 | 152.11 | 408,169 | -1.11(-0.73%) |
Jun 09, 2016 | 152.89 | 153.93 | 152.00 | 153.22 | 378,940 | +0.24(+0.15%) |
Jun 08, 2016 | 149.63 | 153.25 | 149.49 | 152.99 | 635,177 | +3.25(+2.17%) |
Jun 07, 2016 | 150.40 | 151.27 | 149.52 | 149.73 | 571,698 | -1.13(-0.75%) |
Jun 06, 2016 | 151.51 | 151.78 | 150.32 | 150.86 | 526,125 | -0.19(-0.12%) |
Jun 03, 2016 | 150.55 | 151.88 | 149.51 | 151.05 | 384,910 | +0.01(+0.01%) |
Jun 02, 2016 | 152.02 | 152.02 | 150.77 | 151.04 | 559,201 | -0.97(-0.64%) |
Jun 01, 2016 | 151.08 | 152.37 | 150.57 | 152.01 | 403,053 | -0.10(-0.07%) |
May 31, 2016 | 151.52 | 152.47 | 150.90 | 152.11 | 428,230 | +0.49(+0.33%) |
May 27, 2016 | 151.25 | 151.62 | 151.62 | 151.62 | 416,718 | +0.51(+0.34%) |
May 26, 2016 | 150.87 | 151.34 | 150.11 | 151.11 | 350,550 | -0.01(-0.01%) |
May 25, 2016 | 151.89 | 152.39 | 150.92 | 151.12 | 276,895 | -0.43(-0.28%) |
May 24, 2016 | 151.24 | 152.71 | 150.71 | 151.55 | 327,308 | +1.15(+0.76%) |
May 23, 2016 | 152.14 | 152.40 | 149.84 | 150.40 | 384,940 | -1.54(-1.01%) |
May 20, 2016 | 152.29 | 153.60 | 151.24 | 151.94 | 852,671 | +0.14(+0.09%) |
May 19, 2016 | 152.39 | 153.83 | 151.19 | 151.79 | 453,424 | -1.73(-1.13%) |
May 18, 2016 | 153.60 | 154.73 | 152.58 | 153.52 | 379,094 | -0.18(-0.12%) |
May 17, 2016 | 155.44 | 155.82 | 153.05 | 153.70 | 370,358 | -1.79(-1.15%) |
May 16, 2016 | 154.93 | 156.35 | 154.37 | 155.49 | 388,588 | +0.74(+0.48%) |
May 13, 2016 | 154.74 | 155.67 | 153.95 | 154.75 | 451,066 | -0.58(-0.37%) |
May 12, 2016 | 153.88 | 155.67 | 153.17 | 155.33 | 389,439 | +1.27(+0.82%) |
May 11, 2016 | 154.13 | 155.82 | 153.78 | 154.06 | 479,409 | -0.57(-0.37%) |
May 10, 2016 | 153.18 | 154.63 | 152.25 | 154.63 | 592,122 | +2.12(+1.39%) |
May 09, 2016 | 153.61 | 154.76 | 152.47 | 152.52 | 394,019 | -0.66(-0.43%) |
May 06, 2016 | 153.72 | 154.91 | 152.62 | 153.18 | 376,686 | -1.38(-0.90%) |
May 05, 2016 | 155.14 | 155.82 | 154.20 | 154.56 | 358,869 | +0.35(+0.23%) |
May 04, 2016 | 154.79 | 155.96 | 154.00 | 154.21 | 416,030 | -1.65(-1.06%) |
May 03, 2016 | 155.65 | 156.91 | 155.28 | 155.86 | 654,884 | -1.14(-0.73%) |
May 02, 2016 | 156.49 | 157.42 | 155.74 | 157.00 | 501,780 | +0.98(+0.63%) |
Apr 29, 2016 | 154.87 | 156.52 | 154.25 | 156.02 | 581,837 | +0.47(+0.30%) |
Apr 28, 2016 | 155.01 | 156.61 | 153.25 | 155.55 | 517,104 | -0.39(-0.25%) |
Apr 27, 2016 | 156.54 | 158.63 | 155.60 | 155.93 | 860,300 | -0.87(-0.55%) |
Apr 26, 2016 | 159.95 | 162.80 | 156.62 | 156.80 | 791,365 | -6.41(-3.93%) |
Apr 25, 2016 | 163.12 | 163.80 | 161.06 | 163.22 | 441,981 | +0.05(+0.03%) |
Apr 22, 2016 | 162.15 | 164.10 | 161.18 | 163.17 | 380,618 | +1.50(+0.93%) |
Apr 21, 2016 | 166.68 | 168.74 | 160.42 | 161.66 | 500,464 | -5.07(-3.04%) |
Apr 20, 2016 | 167.38 | 167.75 | 165.91 | 166.74 | 249,084 | -0.24(-0.15%) |
Apr 19, 2016 | 167.44 | 168.26 | 166.12 | 166.98 | 380,318 | +0.02(+0.01%) |
Apr 18, 2016 | 166.48 | 168.12 | 166.35 | 166.96 | 365,012 | +0.16(+0.10%) |
Apr 15, 2016 | 166.86 | 168.32 | 166.32 | 166.80 | 396,225 | +0.04(+0.03%) |
Apr 14, 2016 | 167.69 | 168.31 | 166.18 | 166.76 | 329,618 | -1.21(-0.72%) |
Apr 13, 2016 | 167.60 | 168.03 | 165.92 | 167.97 | 227,364 | +1.55(+0.93%) |
Apr 12, 2016 | 164.42 | 166.60 | 163.70 | 166.41 | 206,631 | +1.99(+1.21%) |
Apr 11, 2016 | 164.48 | 165.87 | 164.05 | 164.42 | 314,071 | -0.02(-0.01%) |
Apr 08, 2016 | 165.73 | 165.73 | 163.98 | 164.44 | 212,631 | -0.30(-0.18%) |
Apr 07, 2016 | 164.48 | 165.73 | 163.47 | 164.74 | 445,376 | -0.58(-0.35%) |
Apr 06, 2016 | 165.34 | 165.62 | 163.55 | 165.32 | 336,602 | +0.20(+0.12%) |
Apr 05, 2016 | 166.14 | 167.83 | 164.72 | 165.12 | 224,880 | -1.79(-1.07%) |
Apr 04, 2016 | 168.61 | 168.72 | 166.16 | 166.90 | 230,739 | -1.24(-0.74%) |
Apr 01, 2016 | 166.00 | 168.30 | 165.12 | 168.14 | 287,975 | +1.55(+0.93%) |
Mar 31, 2016 | 165.66 | 167.06 | 164.47 | 166.59 | 306,525 | +0.53(+0.32%) |
Mar 30, 2016 | 165.87 | 166.67 | 165.22 | 166.06 | 246,618 | +0.86(+0.52%) |
Mar 29, 2016 | 163.52 | 166.46 | 163.52 | 165.20 | 321,257 | +1.16(+0.70%) |
Mar 28, 2016 | 162.00 | 164.39 | 161.94 | 164.04 | 312,763 | +2.57(+1.59%) |
Mar 24, 2016 | 162.79 | 161.47 | 161.47 | 161.47 | 287,508 | -1.66(-1.02%) |
Mar 23, 2016 | 163.56 | 164.96 | 163.02 | 163.13 | 254,441 | -0.15(-0.09%) |
Mar 22, 2016 | 162.87 | 164.69 | 162.28 | 163.28 | 241,113 | -0.34(-0.21%) |
Mar 21, 2016 | 161.66 | 164.65 | 161.54 | 163.62 | 341,286 | +2.21(+1.37%) |
Mar 18, 2016 | 163.71 | 164.46 | 161.41 | 161.41 | 1,949,339 | -2.91(-1.77%) |
Mar 17, 2016 | 164.59 | 165.46 | 163.81 | 164.32 | 361,258 | -0.32(-0.19%) |
Mar 16, 2016 | 162.18 | 164.74 | 161.21 | 164.64 | 278,920 | +1.64(+1.01%) |
Mar 15, 2016 | 164.21 | 165.13 | 162.58 | 163.00 | 470,371 | -2.23(-1.35%) |
Mar 14, 2016 | 164.59 | 165.61 | 164.22 | 165.22 | 259,971 | -0.23(-0.14%) |
Mar 11, 2016 | 164.63 | 165.55 | 163.98 | 165.45 | 294,726 | +2.07(+1.27%) |
Mar 10, 2016 | 163.55 | 164.46 | 161.51 | 163.38 | 263,661 | +0.23(+0.14%) |
Mar 09, 2016 | 162.84 | 163.81 | 162.02 | 163.15 | 310,642 | +0.81(+0.50%) |
Mar 08, 2016 | 162.36 | 163.10 | 161.28 | 162.34 | 371,284 | -1.19(-0.73%) |
Mar 07, 2016 | 162.00 | 163.66 | 161.47 | 163.53 | 520,116 | +1.14(+0.70%) |
Mar 04, 2016 | 161.15 | 162.47 | 159.41 | 162.39 | 429,207 | +1.36(+0.84%) |
Mar 03, 2016 | 161.20 | 161.70 | 160.05 | 161.03 | 279,577 | +0.11(+0.07%) |
Mar 02, 2016 | 160.12 | 160.99 | 159.70 | 160.92 | 246,306 | +0.76(+0.48%) |