Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 156.42 | 156.50 | 154.71 | 154.71 | 2,922,905 | -1.56(-1.00%) |
Apr 27, 2017 | 156.44 | 156.77 | 155.78 | 156.26 | 1,054,505 | +0.14(+0.09%) |
Apr 26, 2017 | 155.97 | 156.92 | 155.80 | 156.12 | 1,953,001 | +0.04(+0.02%) |
Apr 25, 2017 | 156.17 | 156.73 | 155.95 | 156.09 | 2,118,778 | +0.86(+0.55%) |
Apr 24, 2017 | 155.34 | 155.52 | 154.71 | 155.22 | 1,210,503 | +1.90(+1.24%) |
Apr 21, 2017 | 153.54 | 153.77 | 152.97 | 153.32 | 1,631,832 | -0.38(-0.24%) |
Apr 20, 2017 | 152.71 | 153.91 | 152.42 | 153.70 | 1,398,453 | +1.51(+0.99%) |
Apr 19, 2017 | 152.39 | 153.13 | 152.00 | 152.19 | 1,453,557 | +0.27(+0.18%) |
Apr 18, 2017 | 151.41 | 152.08 | 150.89 | 151.93 | 1,547,319 | +0.06(+0.04%) |
Apr 17, 2017 | 150.46 | 151.93 | 150.09 | 151.86 | 1,531,443 | +1.78(+1.19%) |
Apr 13, 2017 | 151.61 | 151.91 | 150.08 | 150.08 | 2,390,979 | -1.75(-1.15%) |
Apr 12, 2017 | 153.53 | 153.53 | 151.67 | 151.83 | 1,735,887 | -1.83(-1.19%) |
Apr 11, 2017 | 152.41 | 153.67 | 151.83 | 153.66 | 2,465,488 | +0.94(+0.62%) |
Apr 10, 2017 | 152.45 | 153.54 | 152.05 | 152.72 | 1,489,646 | +0.31(+0.20%) |
Apr 07, 2017 | 152.15 | 152.95 | 151.83 | 152.41 | 1,463,053 | -0.14(-0.09%) |
Apr 06, 2017 | 151.50 | 152.79 | 150.93 | 152.55 | 1,568,771 | +1.27(+0.84%) |
Apr 05, 2017 | 153.26 | 153.76 | 151.15 | 151.28 | 1,961,212 | -1.12(-0.73%) |
Apr 04, 2017 | 152.46 | 152.83 | 152.07 | 152.40 | 3,280,493 | -0.28(-0.18%) |
Apr 03, 2017 | 153.78 | 154.00 | 151.92 | 152.68 | 2,945,916 | -0.80(-0.52%) |
Mar 31, 2017 | 153.54 | 154.15 | 153.21 | 153.48 | 2,273,408 | +0.05(+0.04%) |
Mar 30, 2017 | 152.61 | 153.56 | 152.53 | 153.42 | 2,127,294 | +0.74(+0.49%) |
Mar 29, 2017 | 152.13 | 152.75 | 151.54 | 152.68 | 1,421,367 | +0.55(+0.36%) |
Mar 28, 2017 | 150.58 | 152.43 | 150.49 | 152.13 | 1,704,101 | +1.15(+0.76%) |
Mar 27, 2017 | 149.81 | 151.20 | 149.32 | 150.99 | 2,204,331 | -0.20(-0.13%) |
Mar 24, 2017 | 151.83 | 152.29 | 150.69 | 151.18 | 2,450,603 | -0.17(-0.11%) |
Mar 23, 2017 | 150.98 | 152.32 | 150.54 | 151.35 | 2,099,190 | +0.42(+0.28%) |
Mar 22, 2017 | 150.51 | 151.06 | 149.94 | 150.93 | 1,791,000 | +0.31(+0.21%) |
Mar 21, 2017 | 154.32 | 154.34 | 150.61 | 150.62 | 1,935,398 | -3.05(-1.98%) |
Mar 20, 2017 | 154.35 | 154.45 | 153.39 | 153.66 | 1,129,952 | -0.67(-0.43%) |
Mar 17, 2017 | 154.56 | 154.75 | 153.98 | 154.33 | 1,711,650 | +0.14(+0.09%) |
Mar 16, 2017 | 154.60 | 154.85 | 153.96 | 154.19 | 2,196,880 | -0.17(-0.11%) |
Mar 15, 2017 | 153.06 | 154.67 | 152.85 | 154.36 | 1,890,934 | +2.06(+1.36%) |
Mar 14, 2017 | 152.41 | 152.56 | 151.43 | 152.30 | 2,093,413 | -0.60(-0.39%) |
Mar 13, 2017 | 152.63 | 153.29 | 152.50 | 152.90 | 1,298,616 | +0.25(+0.16%) |
Mar 10, 2017 | 152.90 | 153.08 | 151.69 | 152.64 | 1,375,827 | +0.74(+0.49%) |
Mar 09, 2017 | 152.53 | 153.01 | 151.31 | 151.90 | 1,269,492 | -0.61(-0.40%) |
Mar 08, 2017 | 153.51 | 153.79 | 152.47 | 152.51 | 1,632,681 | -0.72(-0.47%) |
Mar 07, 2017 | 153.92 | 154.06 | 153.14 | 153.23 | 1,213,049 | -0.90(-0.59%) |
Mar 06, 2017 | 154.31 | 154.40 | 153.52 | 154.14 | 1,136,397 | -0.94(-0.60%) |
Mar 03, 2017 | 154.90 | 155.30 | 154.38 | 155.07 | 1,232,178 | +0.06(+0.04%) |
Mar 02, 2017 | 156.57 | 156.57 | 154.87 | 155.01 | 1,708,218 | -1.72(-1.10%) |
Mar 01, 2017 | 155.66 | 157.01 | 155.66 | 156.74 | 2,333,855 | +2.64(+1.72%) |
Feb 28, 2017 | 155.46 | 155.46 | 154.08 | 154.09 | 5,833,520 | -1.74(-1.12%) |
Feb 27, 2017 | 154.72 | 155.83 | 154.51 | 155.83 | 1,593,328 | +1.06(+0.69%) |
Feb 24, 2017 | 153.56 | 154.81 | 153.26 | 154.77 | 1,297,975 | +0.20(+0.13%) |
Feb 23, 2017 | 155.70 | 155.71 | 153.91 | 154.57 | 1,217,161 | -0.77(-0.50%) |
Feb 22, 2017 | 155.66 | 155.70 | 154.89 | 155.34 | 1,340,168 | -0.50(-0.32%) |
Feb 21, 2017 | 154.86 | 155.94 | 154.79 | 155.84 | 2,288,911 | +1.29(+0.84%) |
Feb 17, 2017 | 154.55 | 154.55 | 154.55 | 0 | +0.11(+0.07%) | |
Feb 16, 2017 | 154.53 | 154.82 | 153.66 | 154.44 | 1,396,394 | -0.12(-0.08%) |
Feb 15, 2017 | 153.76 | 154.74 | 153.68 | 154.56 | 1,059,996 | +0.45(+0.30%) |
Feb 14, 2017 | 153.36 | 154.16 | 153.02 | 154.11 | 1,401,500 | +0.43(+0.28%) |
Feb 13, 2017 | 153.89 | 154.27 | 153.63 | 153.68 | 1,557,501 | +0.44(+0.29%) |
Feb 10, 2017 | 153.09 | 153.54 | 152.64 | 153.24 | 1,867,175 | +0.79(+0.52%) |
Feb 09, 2017 | 152.67 | 151.29 | 152.46 | 2,146,648 | +1.49(+0.99%) | |
Feb 08, 2017 | 151.07 | 149.77 | 150.96 | 1,147,628 | +0.12(+0.08%) | |
Feb 07, 2017 | 151.60 | 151.91 | 150.53 | 150.84 | 1,198,753 | -0.52(-0.34%) |
Feb 06, 2017 | 151.54 | 152.06 | 151.02 | 151.36 | 1,065,433 | -0.67(-0.44%) |
Feb 03, 2017 | 151.06 | 152.06 | 150.90 | 152.03 | 1,238,039 | +2.06(+1.38%) |
Feb 02, 2017 | 149.94 | 150.59 | 149.34 | 149.96 | 1,647,592 | +0.12(+0.08%) |
Feb 01, 2017 | 151.16 | 151.61 | 149.26 | 149.85 | 1,511,472 | -0.42(-0.28%) |
Jan 31, 2017 | 149.53 | 150.59 | 148.89 | 150.27 | 3,732,685 | +0.43(+0.29%) |
Jan 30, 2017 | 150.17 | 150.22 | 148.39 | 149.84 | 1,836,271 | -1.18(-0.78%) |
Jan 27, 2017 | 151.99 | 152.26 | 150.68 | 151.02 | 1,214,409 | -0.76(-0.50%) |
Jan 26, 2017 | 152.43 | 152.75 | 151.52 | 151.78 | 2,460,369 | -0.51(-0.33%) |
Jan 25, 2017 | 151.80 | 152.39 | 151.65 | 152.29 | 1,703,630 | +1.28(+0.85%) |
Jan 24, 2017 | 149.47 | 151.44 | 149.44 | 151.01 | 1,578,064 | +2.22(+1.50%) |
Jan 23, 2017 | 148.97 | 149.31 | 148.01 | 148.78 | 2,402,849 | -0.36(-0.24%) |
Jan 20, 2017 | 149.00 | 149.55 | 148.65 | 149.14 | 1,142,998 | +0.72(+0.49%) |
Jan 19, 2017 | 149.71 | 150.03 | 147.88 | 148.42 | 1,410,134 | -1.07(-0.72%) |
Jan 18, 2017 | 149.01 | 149.56 | 148.44 | 149.49 | 1,812,019 | +0.66(+0.44%) |
Jan 17, 2017 | 149.75 | 149.99 | 148.61 | 148.83 | 1,342,250 | -1.39(-0.93%) |
Jan 13, 2017 | 150.22 | 150.22 | 150.22 | 0 | +0.86(+0.57%) | |
Jan 12, 2017 | 149.95 | 149.95 | 147.77 | 149.37 | 1,882,752 | -0.81(-0.54%) |
Jan 11, 2017 | 149.81 | 150.24 | 149.15 | 150.18 | 2,319,899 | +0.56(+0.38%) |
Jan 10, 2017 | 148.97 | 150.16 | 148.69 | 149.62 | 1,592,851 | +1.00(+0.67%) |
Jan 09, 2017 | 149.53 | 149.55 | 148.42 | 148.61 | 1,627,495 | -0.99(-0.66%) |
Jan 06, 2017 | 149.96 | 150.38 | 149.37 | 149.61 | 1,600,314 | -0.15(-0.10%) |
Jan 05, 2017 | 150.54 | 150.86 | 149.19 | 149.76 | 1,901,768 | -1.17(-0.78%) |
Jan 04, 2017 | 149.02 | 151.07 | 149.02 | 150.93 | 2,667,995 | +2.40(+1.61%) |
Jan 03, 2017 | 149.19 | 149.60 | 147.63 | 148.53 | 4,305,543 | +0.79(+0.54%) |
Dec 30, 2016 | 147.74 | 147.74 | 147.74 | 0 | -0.59(-0.40%) | |
Dec 29, 2016 | 147.94 | 148.76 | 147.80 | 148.33 | 1,352,300 | +0.40(+0.27%) |
Dec 28, 2016 | 149.64 | 149.81 | 147.70 | 147.93 | 1,036,382 | -1.53(-1.02%) |
Dec 27, 2016 | 148.99 | 149.78 | 148.96 | 149.45 | 1,103,863 | +0.66(+0.44%) |
Dec 23, 2016 | 148.79 | 148.79 | 148.79 | 0 | +0.25(+0.17%) | |
Dec 22, 2016 | 149.43 | 149.43 | 148.11 | 148.54 | 935,914 | -0.88(-0.59%) |
Dec 21, 2016 | 150.08 | 150.16 | 149.39 | 149.43 | 1,172,887 | -0.66(-0.44%) |
Dec 20, 2016 | 149.75 | 150.26 | 149.45 | 150.08 | 2,282,295 | +0.89(+0.60%) |
Dec 19, 2016 | 148.51 | 149.34 | 148.49 | 149.19 | 1,256,265 | +0.84(+0.56%) |
Dec 16, 2016 | 148.68 | 149.81 | 148.09 | 148.36 | 2,226,811 | -0.32(-0.22%) |
Dec 15, 2016 | 148.40 | 149.56 | 147.73 | 148.68 | 1,872,565 | +0.60(+0.41%) |
Dec 14, 2016 | 149.84 | 150.28 | 147.85 | 148.07 | 1,735,064 | -1.80(-1.20%) |
Dec 13, 2016 | 150.24 | 150.47 | 149.12 | 149.87 | 1,898,155 | +0.30(+0.20%) |
Dec 12, 2016 | 150.24 | 150.88 | 149.19 | 149.57 | 1,549,710 | -0.92(-0.61%) |
Dec 09, 2016 | 150.88 | 151.04 | 150.19 | 150.49 | 1,570,365 | -0.31(-0.21%) |
Dec 08, 2016 | 149.54 | 151.06 | 149.22 | 150.80 | 1,510,257 | +1.65(+1.10%) |
Dec 07, 2016 | 147.48 | 149.34 | 147.34 | 149.16 | 2,235,200 | +1.68(+1.14%) |
Dec 06, 2016 | 146.24 | 147.48 | 145.85 | 147.48 | 1,686,809 | +1.51(+1.04%) |
Dec 05, 2016 | 145.20 | 146.12 | 145.20 | 145.97 | 1,690,573 | +1.51(+1.05%) |
Dec 02, 2016 | 144.50 | 144.94 | 144.10 | 144.45 | 1,128,047 | +0.20(+0.14%) |
Dec 01, 2016 | 145.25 | 145.49 | 143.88 | 144.26 | 2,641,572 | -0.28(-0.19%) |
Nov 30, 2016 | 145.59 | 145.71 | 144.53 | 144.53 | 1,362,239 | -0.48(-0.33%) |
Nov 29, 2016 | 144.74 | 145.46 | 144.47 | 145.01 | 1,366,093 | +0.31(+0.22%) |
Nov 28, 2016 | 145.62 | 145.70 | 144.59 | 144.70 | 1,543,183 | -1.02(-0.70%) |
Nov 25, 2016 | 145.67 | 145.74 | 145.44 | 145.73 | 428,334 | +0.42(+0.29%) |
Nov 23, 2016 | 145.31 | 145.31 | 145.31 | 0 | +0.65(+0.45%) | |
Nov 22, 2016 | 144.07 | 144.76 | 143.70 | 144.66 | 1,585,076 | +1.08(+0.76%) |
Nov 21, 2016 | 143.16 | 143.78 | 142.86 | 143.57 | 1,599,324 | +0.90(+0.63%) |
Nov 18, 2016 | 142.83 | 142.86 | 142.37 | 142.68 | 1,254,355 | +0.11(+0.08%) |
Nov 17, 2016 | 142.05 | 142.76 | 141.92 | 142.57 | 1,735,203 | +0.82(+0.58%) |
Nov 16, 2016 | 141.42 | 141.89 | 141.15 | 141.75 | 2,320,355 | +0.08(+0.06%) |
Nov 15, 2016 | 141.11 | 141.88 | 140.54 | 141.67 | 1,171,230 | +0.60(+0.43%) |
Nov 14, 2016 | 139.79 | 141.07 | 139.55 | 141.07 | 2,260,980 | +2.27(+1.63%) |
Nov 11, 2016 | 137.35 | 138.87 | 137.08 | 138.80 | 1,749,208 | +1.41(+1.02%) |
Nov 10, 2016 | 137.58 | 138.43 | 136.58 | 137.39 | 2,611,038 | +0.61(+0.45%) |
Nov 09, 2016 | 133.31 | 137.17 | 133.09 | 136.78 | 2,271,462 | +2.50(+1.86%) |
Nov 08, 2016 | 133.60 | 134.89 | 133.25 | 134.28 | 787,713 | +0.38(+0.29%) |
Nov 07, 2016 | 133.25 | 134.08 | 133.06 | 133.90 | 1,165,477 | +2.63(+2.01%) |
Nov 04, 2016 | 131.11 | 132.38 | 130.80 | 131.27 | 1,534,123 | +0.31(+0.24%) |
Nov 03, 2016 | 131.39 | 131.91 | 130.85 | 130.95 | 1,018,855 | -0.27(-0.20%) |
Nov 02, 2016 | 132.20 | 132.49 | 131.12 | 131.22 | 1,960,483 | -1.25(-0.95%) |
Nov 01, 2016 | 134.25 | 134.34 | 131.78 | 132.47 | 1,952,350 | -1.43(-1.07%) |
Oct 31, 2016 | 133.32 | 134.22 | 133.22 | 133.91 | 1,278,078 | +0.84(+0.64%) |
Oct 28, 2016 | 133.19 | 134.14 | 132.73 | 133.06 | 871,142 | -0.12(-0.09%) |
Oct 27, 2016 | 134.75 | 134.77 | 132.88 | 133.19 | 1,193,682 | -1.10(-0.82%) |
Oct 26, 2016 | 134.32 | 134.97 | 134.05 | 134.29 | 839,224 | -0.77(-0.57%) |
Oct 25, 2016 | 135.94 | 135.94 | 134.88 | 135.05 | 1,722,919 | -0.98(-0.72%) |
Oct 24, 2016 | 136.25 | 136.94 | 135.75 | 136.03 | 707,652 | +0.59(+0.44%) |
Oct 21, 2016 | 134.62 | 135.48 | 134.27 | 135.44 | 589,916 | +0.04(+0.03%) |
Oct 20, 2016 | 135.69 | 136.12 | 134.83 | 135.40 | 633,263 | -0.66(-0.48%) |
Oct 19, 2016 | 135.63 | 136.32 | 135.04 | 136.06 | 981,547 | +0.63(+0.47%) |
Oct 18, 2016 | 135.95 | 136.07 | 135.07 | 135.43 | 810,490 | +0.78(+0.58%) |
Oct 17, 2016 | 134.95 | 135.21 | 134.50 | 134.65 | 963,026 | -0.07(-0.05%) |
Oct 14, 2016 | 135.42 | 135.95 | 134.65 | 134.72 | 1,180,112 | -0.07(-0.05%) |
Oct 13, 2016 | 134.26 | 135.11 | 133.54 | 134.79 | 613,311 | -0.55(-0.41%) |
Oct 12, 2016 | 134.96 | 135.69 | 134.55 | 135.34 | 1,159,994 | +0.50(+0.37%) |
Oct 11, 2016 | 136.65 | 136.68 | 134.26 | 134.84 | 1,669,624 | -2.20(-1.61%) |
Oct 10, 2016 | 136.75 | 137.86 | 136.75 | 137.05 | 701,056 | +1.03(+0.76%) |
Oct 07, 2016 | 137.08 | 137.31 | 135.35 | 136.01 | 1,071,677 | -0.84(-0.62%) |
Oct 06, 2016 | 136.35 | 137.05 | 135.95 | 136.86 | 763,795 | +0.26(+0.19%) |
Oct 05, 2016 | 136.62 | 137.32 | 136.59 | 136.60 | 3,301,305 | +0.65(+0.48%) |
Oct 04, 2016 | 136.82 | 137.08 | 135.48 | 135.95 | 1,453,900 | -0.63(-0.46%) |
Oct 03, 2016 | 137.18 | 137.45 | 136.39 | 136.58 | 5,016,687 | -1.00(-0.73%) |
Sep 30, 2016 | 137.15 | 138.12 | 136.64 | 137.59 | 1,435,228 | +1.09(+0.79%) |
Sep 29, 2016 | 137.88 | 138.09 | 136.07 | 136.50 | 1,416,088 | -1.47(-1.06%) |
Sep 28, 2016 | 137.03 | 138.06 | 136.18 | 137.97 | 1,063,222 | +1.20(+0.88%) |
Sep 27, 2016 | 136.57 | 137.06 | 136.17 | 136.77 | 771,875 | +0.10(+0.07%) |
Sep 26, 2016 | 136.73 | 137.23 | 136.60 | 136.67 | 638,161 | -0.69(-0.51%) |
Sep 23, 2016 | 138.12 | 138.54 | 137.37 | 137.37 | 672,606 | -1.14(-0.82%) |
Sep 22, 2016 | 137.68 | 138.64 | 137.66 | 138.51 | 1,683,466 | +1.64(+1.20%) |
Sep 21, 2016 | 135.63 | 136.93 | 135.11 | 136.87 | 976,868 | +1.78(+1.32%) |
Sep 20, 2016 | 136.22 | 136.28 | 135.09 | 135.09 | 992,398 | -0.63(-0.46%) |
Sep 19, 2016 | 135.36 | 136.55 | 135.15 | 135.72 | 973,539 | +1.01(+0.75%) |
Sep 16, 2016 | 134.82 | 134.98 | 134.25 | 134.71 | 2,241,555 | -0.66(-0.49%) |
Sep 15, 2016 | 134.02 | 135.64 | 133.81 | 135.38 | 1,285,702 | +1.37(+1.02%) |
Sep 14, 2016 | 134.43 | 134.96 | 133.70 | 134.00 | 1,641,586 | -0.37(-0.28%) |
Sep 13, 2016 | 135.83 | 136.13 | 133.77 | 134.38 | 2,065,180 | -2.50(-1.83%) |
Sep 12, 2016 | 134.59 | 137.06 | 134.47 | 136.88 | 1,935,966 | +1.61(+1.19%) |
Sep 09, 2016 | 138.32 | 138.34 | 135.26 | 135.27 | 2,243,002 | -4.11(-2.95%) |
Sep 08, 2016 | 139.69 | 139.84 | 139.31 | 139.38 | 975,424 | -0.60(-0.43%) |
Sep 07, 2016 | 139.29 | 140.04 | 139.17 | 139.98 | 1,379,346 | +0.47(+0.34%) |
Sep 06, 2016 | 139.87 | 139.98 | 138.93 | 139.51 | 981,313 | -0.32(-0.23%) |
Sep 02, 2016 | 139.12 | 139.83 | 139.83 | 139.83 | 1,593,641 | +1.45(+1.05%) |
Sep 01, 2016 | 138.57 | 138.84 | 137.40 | 138.38 | 1,128,068 | -0.04(-0.03%) |
Aug 31, 2016 | 138.80 | 138.93 | 137.76 | 138.41 | 1,326,266 | -0.59(-0.43%) |
Aug 30, 2016 | 139.07 | 139.31 | 138.38 | 139.00 | 1,181,969 | -0.04(-0.03%) |
Aug 29, 2016 | 138.20 | 139.35 | 138.17 | 139.05 | 1,123,400 | +1.11(+0.80%) |
Aug 26, 2016 | 138.65 | 139.49 | 137.31 | 137.94 | 1,419,709 | -0.49(-0.35%) |
Aug 25, 2016 | 137.74 | 138.84 | 137.74 | 138.43 | 1,164,746 | +0.28(+0.20%) |
Aug 24, 2016 | 138.91 | 138.99 | 137.85 | 138.15 | 735,387 | -0.79(-0.57%) |
Aug 23, 2016 | 138.84 | 139.41 | 138.79 | 138.93 | 853,477 | +0.66(+0.47%) |
Aug 22, 2016 | 138.01 | 138.35 | 137.63 | 138.28 | 1,219,518 | +0.09(+0.06%) |
Aug 19, 2016 | 137.83 | 138.32 | 137.41 | 138.19 | 1,518,740 | +0.10(+0.07%) |
Aug 18, 2016 | 137.16 | 138.17 | 137.16 | 138.09 | 1,691,769 | +0.95(+0.69%) |
Aug 17, 2016 | 137.43 | 137.53 | 136.34 | 137.15 | 3,971,892 | -0.28(-0.21%) |
Aug 16, 2016 | 138.41 | 138.41 | 137.38 | 137.43 | 1,238,646 | -1.39(-1.00%) |
Aug 15, 2016 | 138.07 | 139.03 | 138.00 | 138.82 | 667,114 | +1.12(+0.81%) |
Aug 12, 2016 | 137.76 | 138.17 | 137.38 | 137.70 | 927,376 | -0.20(-0.15%) |
Aug 11, 2016 | 138.06 | 138.26 | 137.49 | 137.91 | 746,667 | +0.29(+0.21%) |
Aug 10, 2016 | 138.09 | 138.26 | 137.39 | 137.62 | 1,618,778 | -0.47(-0.34%) |
Aug 09, 2016 | 138.15 | 138.40 | 137.92 | 138.08 | 746,187 | -0.04(-0.03%) |
Aug 08, 2016 | 138.16 | 138.58 | 137.97 | 138.13 | 877,530 | +0.07(+0.05%) |
Aug 05, 2016 | 137.46 | 138.26 | 137.25 | 138.06 | 1,124,370 | +1.35(+0.98%) |
Aug 04, 2016 | 136.82 | 137.31 | 136.47 | 136.71 | 1,313,561 | +0.04(+0.03%) |
Aug 03, 2016 | 135.86 | 136.69 | 135.41 | 136.67 | 1,627,642 | +0.85(+0.63%) |
Aug 02, 2016 | 137.38 | 137.53 | 135.46 | 135.82 | 1,509,315 | -1.57(-1.14%) |
Aug 01, 2016 | 137.86 | 138.10 | 137.14 | 137.38 | 2,753,254 | -0.34(-0.25%) |
Jul 29, 2016 | 137.21 | 138.16 | 136.74 | 137.73 | 1,629,324 | +0.40(+0.29%) |
Jul 28, 2016 | 136.60 | 137.56 | 136.44 | 137.33 | 826,111 | +0.55(+0.40%) |
Jul 27, 2016 | 137.40 | 137.69 | 136.36 | 136.78 | 1,374,279 | -0.58(-0.42%) |
Jul 26, 2016 | 136.72 | 137.45 | 136.56 | 137.36 | 885,300 | +0.66(+0.49%) |
Jul 25, 2016 | 136.92 | 137.15 | 136.42 | 136.69 | 1,172,133 | -0.42(-0.30%) |
Jul 22, 2016 | 136.34 | 137.27 | 136.06 | 137.11 | 975,814 | +0.89(+0.65%) |
Jul 21, 2016 | 136.77 | 137.21 | 135.96 | 136.22 | 1,172,140 | -0.72(-0.52%) |
Jul 20, 2016 | 136.54 | 137.15 | 135.98 | 136.94 | 817,224 | +0.73(+0.53%) |
Jul 19, 2016 | 136.22 | 136.45 | 135.77 | 136.22 | 877,803 | -0.25(-0.18%) |
Jul 18, 2016 | 136.25 | 136.78 | 136.02 | 136.46 | 1,358,858 | +0.09(+0.06%) |
Jul 15, 2016 | 136.90 | 136.96 | 136.07 | 136.38 | 1,705,693 | +0.00(+0.00%) |
Jul 14, 2016 | 137.08 | 137.16 | 136.33 | 136.38 | 1,208,466 | +0.32(+0.23%) |
Jul 13, 2016 | 136.89 | 136.94 | 135.74 | 136.06 | 1,642,997 | -0.36(-0.27%) |
Jul 12, 2016 | 135.85 | 136.79 | 135.72 | 136.42 | 3,737,286 | +1.33(+0.98%) |
Jul 11, 2016 | 134.86 | 135.37 | 134.61 | 135.09 | 1,605,594 | +0.84(+0.63%) |
Jul 08, 2016 | 133.11 | 134.43 | 131.85 | 134.25 | 1,117,488 | +2.40(+1.82%) |
Jul 07, 2016 | 131.91 | 132.71 | 131.27 | 131.85 | 881,782 | +0.33(+0.25%) |
Jul 06, 2016 | 130.39 | 131.65 | 130.01 | 131.52 | 2,267,971 | +0.61(+0.47%) |
Jul 05, 2016 | 132.00 | 132.12 | 130.14 | 130.91 | 1,869,431 | -1.61(-1.22%) |
Jul 01, 2016 | 131.97 | 132.53 | 132.53 | 132.53 | 1,354,053 | +0.28(+0.21%) |
Jun 30, 2016 | 129.84 | 132.25 | 129.49 | 132.25 | 2,159,227 | +2.61(+2.01%) |
Jun 29, 2016 | 128.77 | 129.80 | 128.57 | 129.64 | 1,433,103 | +2.20(+1.72%) |
Jun 28, 2016 | 126.11 | 127.49 | 126.04 | 127.44 | 1,472,150 | +2.43(+1.95%) |
Jun 27, 2016 | 127.29 | 127.29 | 124.28 | 125.01 | 2,581,982 | -3.67(-2.85%) |
Jun 24, 2016 | 128.62 | 130.86 | 128.15 | 128.67 | 3,679,902 | -5.39(-4.02%) |
Jun 23, 2016 | 132.86 | 134.06 | 132.84 | 134.06 | 1,447,345 | +2.45(+1.86%) |
Jun 22, 2016 | 132.14 | 132.71 | 131.56 | 131.61 | 776,361 | -0.33(-0.25%) |
Jun 21, 2016 | 132.03 | 132.32 | 131.42 | 131.94 | 616,379 | +0.04(+0.03%) |
Jun 20, 2016 | 132.43 | 132.91 | 131.86 | 131.90 | 1,850,231 | +1.30(+0.99%) |
Jun 17, 2016 | 130.43 | 131.05 | 130.01 | 130.60 | 1,050,913 | +0.09(+0.07%) |
Jun 16, 2016 | 129.78 | 130.60 | 128.83 | 130.52 | 833,282 | -0.18(-0.13%) |
Jun 15, 2016 | 130.77 | 131.56 | 130.48 | 130.69 | 1,197,530 | +0.28(+0.22%) |
Jun 14, 2016 | 130.35 | 130.98 | 129.70 | 130.41 | 1,734,811 | -0.41(-0.31%) |
Jun 13, 2016 | 131.78 | 132.38 | 130.67 | 130.81 | 1,226,055 | -1.48(-1.12%) |
Jun 10, 2016 | 132.95 | 133.15 | 131.90 | 132.30 | 1,116,078 | -1.86(-1.39%) |
Jun 09, 2016 | 133.98 | 134.31 | 133.51 | 134.16 | 682,046 | -0.32(-0.24%) |
Jun 08, 2016 | 134.03 | 134.68 | 134.03 | 134.47 | 747,672 | +0.61(+0.45%) |
Jun 07, 2016 | 133.57 | 134.27 | 133.35 | 133.87 | 692,212 | +0.49(+0.37%) |
Jun 06, 2016 | 132.57 | 133.68 | 132.46 | 133.37 | 782,038 | +1.15(+0.87%) |
Jun 03, 2016 | 132.74 | 132.77 | 131.41 | 132.23 | 1,330,171 | -0.66(-0.50%) |
Jun 02, 2016 | 131.88 | 132.90 | 131.49 | 132.89 | 1,222,743 | +0.81(+0.61%) |
Jun 01, 2016 | 131.01 | 132.19 | 130.72 | 132.08 | 1,299,105 | +0.51(+0.39%) |
May 31, 2016 | 131.87 | 132.15 | 131.18 | 131.56 | 1,393,722 | -0.04(-0.03%) |
May 27, 2016 | 130.60 | 131.61 | 131.61 | 131.61 | 1,166,177 | +1.09(+0.84%) |
May 26, 2016 | 130.67 | 130.99 | 130.30 | 130.52 | 1,015,944 | +0.01(+0.01%) |
May 25, 2016 | 130.11 | 130.69 | 130.06 | 130.51 | 1,118,841 | +0.80(+0.62%) |
May 24, 2016 | 128.22 | 129.83 | 128.14 | 129.71 | 1,181,650 | +2.22(+1.74%) |
May 23, 2016 | 127.59 | 128.00 | 127.27 | 127.48 | 873,699 | -0.29(-0.23%) |
May 20, 2016 | 126.55 | 127.92 | 126.55 | 127.77 | 894,253 | +1.74(+1.38%) |
May 19, 2016 | 125.65 | 126.60 | 125.01 | 126.04 | 1,240,662 | -0.44(-0.35%) |
May 18, 2016 | 126.42 | 127.73 | 125.77 | 126.48 | 2,114,789 | -0.26(-0.21%) |
May 17, 2016 | 127.92 | 128.36 | 126.25 | 126.74 | 1,093,634 | -1.44(-1.12%) |
May 16, 2016 | 127.18 | 128.56 | 127.09 | 128.18 | 1,630,149 | +1.35(+1.06%) |
May 13, 2016 | 127.78 | 128.16 | 126.42 | 126.83 | 634,307 | -1.26(-0.98%) |
May 12, 2016 | 128.59 | 128.94 | 127.26 | 128.09 | 748,510 | -0.05(-0.04%) |
May 11, 2016 | 129.03 | 129.36 | 128.08 | 128.14 | 685,400 | -1.28(-0.99%) |
May 10, 2016 | 128.44 | 129.42 | 128.20 | 129.42 | 764,433 | +1.52(+1.19%) |
May 09, 2016 | 127.78 | 128.40 | 127.41 | 127.90 | 427,468 | +0.03(+0.02%) |
May 06, 2016 | 126.87 | 127.93 | 126.55 | 127.87 | 509,330 | +0.53(+0.42%) |
May 05, 2016 | 127.88 | 128.27 | 127.02 | 127.34 | 463,671 | -0.10(-0.08%) |
May 04, 2016 | 127.33 | 128.44 | 127.04 | 127.44 | 897,567 | -0.56(-0.43%) |
May 03, 2016 | 128.86 | 128.86 | 127.23 | 127.99 | 921,724 | -1.79(-1.38%) |