Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 148.28 | 149.69 | 147.47 | 149.62 | 896,129 | +1.27(+0.86%) |
Apr 27, 2017 | 149.25 | 146.27 | 148.35 | 783,157 | -0.35(-0.24%) | |
Apr 26, 2017 | 148.91 | 150.50 | 147.84 | 148.70 | 961,162 | -0.47(-0.32%) |
Apr 25, 2017 | 147.28 | 149.25 | 146.66 | 149.18 | 891,099 | +2.34(+1.59%) |
Apr 24, 2017 | 148.03 | 148.30 | 144.50 | 146.83 | 969,505 | -0.32(-0.22%) |
Apr 21, 2017 | 147.12 | 147.91 | 146.96 | 147.16 | 562,934 | -0.25(-0.17%) |
Apr 20, 2017 | 148.26 | 148.27 | 146.89 | 147.41 | 717,872 | -0.78(-0.53%) |
Apr 19, 2017 | 148.16 | 148.82 | 147.48 | 148.19 | 1,034,295 | -0.48(-0.32%) |
Apr 18, 2017 | 148.58 | 149.61 | 148.39 | 148.67 | 702,479 | -0.13(-0.09%) |
Apr 17, 2017 | 147.52 | 148.81 | 146.63 | 148.81 | 739,400 | +1.84(+1.25%) |
Apr 13, 2017 | 147.68 | 147.82 | 146.69 | 146.97 | 569,795 | -0.75(-0.51%) |
Apr 12, 2017 | 146.94 | 148.65 | 146.83 | 147.72 | 837,694 | +0.14(+0.10%) |
Apr 11, 2017 | 147.21 | 148.28 | 146.95 | 147.57 | 530,350 | +0.38(+0.26%) |
Apr 10, 2017 | 145.71 | 147.62 | 145.53 | 147.20 | 496,898 | +1.58(+1.08%) |
Apr 07, 2017 | 146.46 | 147.12 | 145.52 | 145.62 | 1,033,822 | -0.83(-0.57%) |
Apr 06, 2017 | 145.90 | 146.88 | 145.36 | 146.46 | 658,523 | +0.37(+0.25%) |
Apr 05, 2017 | 144.97 | 146.49 | 144.22 | 146.09 | 683,619 | +0.92(+0.63%) |
Apr 04, 2017 | 144.36 | 146.20 | 144.10 | 145.17 | 626,511 | +0.53(+0.37%) |
Apr 03, 2017 | 144.71 | 145.01 | 143.44 | 144.64 | 502,552 | -0.06(-0.04%) |
Mar 31, 2017 | 143.86 | 145.60 | 143.83 | 144.70 | 836,685 | +0.22(+0.15%) |
Mar 30, 2017 | 144.22 | 144.79 | 142.78 | 144.48 | 538,395 | -0.13(-0.09%) |
Mar 29, 2017 | 144.36 | 145.46 | 143.77 | 144.60 | 898,601 | -0.13(-0.09%) |
Mar 28, 2017 | 144.58 | 145.21 | 143.02 | 144.73 | 749,566 | +0.16(+0.11%) |
Mar 27, 2017 | 145.53 | 146.29 | 144.34 | 144.57 | 602,381 | -1.38(-0.94%) |
Mar 24, 2017 | 146.50 | 147.03 | 145.61 | 145.95 | 671,054 | -0.10(-0.07%) |
Mar 23, 2017 | 145.36 | 146.95 | 145.28 | 146.05 | 1,223,701 | +0.48(+0.33%) |
Mar 22, 2017 | 145.90 | 145.90 | 144.28 | 145.57 | 677,787 | +0.45(+0.31%) |
Mar 21, 2017 | 144.82 | 146.15 | 144.10 | 145.13 | 1,027,814 | +0.57(+0.39%) |
Mar 20, 2017 | 145.43 | 145.92 | 144.10 | 144.56 | 913,070 | -0.80(-0.55%) |
Mar 17, 2017 | 145.24 | 146.15 | 144.50 | 145.36 | 2,139,526 | +0.75(+0.52%) |
Mar 16, 2017 | 143.15 | 145.67 | 142.84 | 144.60 | 1,290,250 | +1.04(+0.72%) |
Mar 15, 2017 | 140.08 | 144.04 | 140.08 | 143.56 | 1,302,238 | +3.86(+2.76%) |
Mar 14, 2017 | 139.53 | 140.23 | 138.49 | 139.71 | 748,773 | +0.49(+0.35%) |
Mar 13, 2017 | 138.97 | 140.20 | 138.67 | 139.22 | 1,065,945 | +0.19(+0.13%) |
Mar 10, 2017 | 139.72 | 141.95 | 137.76 | 139.03 | 737,380 | -0.70(-0.50%) |
Mar 09, 2017 | 142.15 | 142.65 | 139.35 | 139.72 | 893,359 | -2.24(-1.58%) |
Mar 08, 2017 | 143.50 | 144.09 | 141.82 | 141.97 | 1,031,558 | -1.19(-0.83%) |
Mar 07, 2017 | 143.05 | 143.34 | 142.07 | 143.16 | 547,206 | +0.17(+0.12%) |
Mar 06, 2017 | 140.96 | 143.35 | 140.88 | 142.99 | 919,958 | +1.30(+0.92%) |
Mar 03, 2017 | 142.34 | 142.57 | 140.34 | 141.69 | 537,492 | -1.31(-0.91%) |
Mar 02, 2017 | 143.34 | 144.12 | 141.89 | 142.99 | 669,894 | -0.37(-0.26%) |
Mar 01, 2017 | 143.38 | 144.59 | 142.18 | 143.36 | 760,033 | -0.37(-0.26%) |
Feb 28, 2017 | 143.68 | 144.24 | 142.99 | 143.73 | 1,015,642 | +0.23(+0.16%) |
Feb 27, 2017 | 143.56 | 144.01 | 142.93 | 143.50 | 462,947 | +0.34(+0.23%) |
Feb 24, 2017 | 143.11 | 143.38 | 141.74 | 143.17 | 659,708 | +0.24(+0.17%) |
Feb 23, 2017 | 142.08 | 143.22 | 141.52 | 142.92 | 863,689 | +1.59(+1.13%) |
Feb 22, 2017 | 141.79 | 142.21 | 139.74 | 141.33 | 636,650 | -0.31(-0.22%) |
Feb 21, 2017 | 139.23 | 142.09 | 139.13 | 141.63 | 779,864 | +2.00(+1.43%) |
Feb 17, 2017 | 139.63 | 139.63 | 139.63 | 0 | -0.41(-0.30%) | |
Feb 16, 2017 | 139.43 | 140.19 | 138.66 | 140.04 | 728,248 | +0.97(+0.70%) |
Feb 15, 2017 | 138.68 | 139.69 | 137.46 | 139.08 | 814,557 | -0.49(-0.35%) |
Feb 14, 2017 | 139.16 | 139.69 | 137.42 | 139.57 | 685,425 | -0.07(-0.05%) |
Feb 13, 2017 | 141.09 | 141.09 | 138.26 | 139.64 | 1,130,680 | -1.03(-0.73%) |
Feb 10, 2017 | 138.60 | 140.98 | 138.54 | 140.67 | 757,173 | +1.27(+0.91%) |
Feb 09, 2017 | 139.60 | 140.08 | 139.09 | 139.40 | 811,762 | -0.20(-0.14%) |
Feb 08, 2017 | 137.42 | 140.25 | 136.83 | 139.60 | 1,186,759 | +2.17(+1.58%) |
Feb 07, 2017 | 136.55 | 138.05 | 136.31 | 137.43 | 892,512 | +0.70(+0.51%) |
Feb 06, 2017 | 135.84 | 137.28 | 135.05 | 136.72 | 824,672 | +1.01(+0.74%) |
Feb 03, 2017 | 138.18 | 139.99 | 135.24 | 135.71 | 1,161,119 | -1.57(-1.15%) |
Feb 02, 2017 | 134.00 | 138.31 | 133.80 | 137.28 | 1,936,819 | +4.64(+3.50%) |
Feb 01, 2017 | 134.68 | 135.76 | 132.56 | 132.65 | 1,510,337 | -2.89(-2.14%) |
Jan 31, 2017 | 134.91 | 136.40 | 134.63 | 135.54 | 1,231,341 | +0.94(+0.70%) |
Jan 30, 2017 | 135.32 | 135.98 | 134.15 | 134.60 | 885,655 | -0.79(-0.58%) |
Jan 27, 2017 | 136.49 | 136.64 | 134.61 | 135.39 | 738,934 | -0.85(-0.63%) |
Jan 26, 2017 | 135.86 | 136.90 | 135.43 | 136.25 | 858,006 | +0.61(+0.45%) |
Jan 25, 2017 | 136.68 | 137.42 | 135.54 | 135.63 | 1,224,437 | -1.67(-1.21%) |
Jan 24, 2017 | 138.67 | 139.20 | 136.48 | 137.30 | 955,000 | -1.05(-0.76%) |
Jan 23, 2017 | 138.10 | 138.82 | 137.46 | 138.35 | 663,783 | -0.05(-0.04%) |
Jan 20, 2017 | 137.16 | 138.72 | 136.73 | 138.40 | 721,132 | +1.37(+1.00%) |
Jan 19, 2017 | 137.51 | 137.51 | 136.02 | 137.03 | 760,034 | -1.06(-0.76%) |
Jan 18, 2017 | 138.16 | 139.02 | 137.23 | 138.09 | 779,870 | +0.20(+0.15%) |
Jan 17, 2017 | 137.82 | 139.33 | 136.75 | 137.89 | 1,033,145 | +0.04(+0.03%) |
Jan 13, 2017 | 137.85 | 137.85 | 137.85 | 0 | -0.26(-0.19%) | |
Jan 12, 2017 | 136.78 | 138.44 | 135.80 | 138.11 | 869,210 | +1.11(+0.81%) |
Jan 11, 2017 | 138.11 | 139.12 | 136.28 | 137.00 | 1,429,889 | -1.29(-0.93%) |
Jan 10, 2017 | 138.11 | 138.97 | 137.36 | 138.29 | 770,861 | -0.31(-0.23%) |
Jan 09, 2017 | 140.64 | 140.80 | 138.32 | 138.60 | 814,520 | -2.17(-1.54%) |
Jan 06, 2017 | 139.29 | 141.31 | 139.29 | 140.77 | 936,959 | +1.23(+0.88%) |
Jan 05, 2017 | 137.56 | 139.70 | 136.74 | 139.54 | 1,074,855 | +0.84(+0.61%) |
Jan 04, 2017 | 138.49 | 139.51 | 137.32 | 138.70 | 971,414 | +0.57(+0.41%) |
Jan 03, 2017 | 139.44 | 139.44 | 137.07 | 138.13 | 1,097,297 | -0.42(-0.30%) |
Dec 30, 2016 | 138.54 | 138.54 | 138.54 | 0 | +1.21(+0.88%) | |
Dec 29, 2016 | 136.00 | 137.78 | 135.56 | 137.33 | 769,679 | +1.30(+0.95%) |
Dec 28, 2016 | 136.71 | 137.13 | 134.69 | 136.03 | 961,328 | -0.42(-0.30%) |
Dec 27, 2016 | 135.25 | 137.29 | 134.89 | 136.45 | 834,997 | +1.03(+0.76%) |
Dec 23, 2016 | 135.42 | 135.42 | 135.42 | 0 | +0.60(+0.44%) | |
Dec 22, 2016 | 133.76 | 135.09 | 132.94 | 134.82 | 884,051 | +0.61(+0.46%) |
Dec 21, 2016 | 135.81 | 137.03 | 134.21 | 134.21 | 1,138,995 | -1.78(-1.31%) |
Dec 20, 2016 | 134.99 | 136.38 | 134.71 | 135.99 | 886,061 | +0.34(+0.25%) |
Dec 19, 2016 | 135.16 | 135.87 | 134.00 | 135.65 | 1,192,101 | +1.44(+1.08%) |
Dec 16, 2016 | 132.77 | 135.45 | 132.53 | 134.21 | 1,442,738 | +2.58(+1.96%) |
Dec 15, 2016 | 131.92 | 133.73 | 130.74 | 131.62 | 1,291,846 | -0.33(-0.25%) |
Dec 14, 2016 | 132.42 | 134.20 | 130.98 | 131.95 | 1,744,541 | -0.47(-0.35%) |
Dec 13, 2016 | 132.92 | 133.07 | 131.04 | 132.42 | 761,433 | +0.18(+0.13%) |
Dec 12, 2016 | 131.25 | 132.69 | 130.61 | 132.24 | 764,556 | +1.05(+0.80%) |
Dec 09, 2016 | 130.92 | 132.61 | 130.60 | 131.19 | 687,796 | +0.22(+0.17%) |
Dec 08, 2016 | 129.95 | 131.46 | 128.37 | 130.98 | 914,395 | +0.52(+0.40%) |
Dec 07, 2016 | 127.58 | 130.52 | 127.37 | 130.46 | 958,487 | +3.03(+2.38%) |
Dec 06, 2016 | 127.84 | 129.11 | 126.95 | 127.43 | 1,128,141 | -0.33(-0.26%) |
Dec 05, 2016 | 127.75 | 128.49 | 126.71 | 127.76 | 1,144,501 | -0.01(-0.01%) |
Dec 02, 2016 | 127.58 | 129.97 | 126.86 | 127.76 | 969,552 | +0.88(+0.69%) |
Dec 01, 2016 | 126.84 | 127.97 | 125.50 | 126.89 | 1,424,669 | -0.77(-0.60%) |
Nov 30, 2016 | 126.79 | 128.69 | 126.10 | 127.66 | 1,371,886 | -0.21(-0.16%) |
Nov 29, 2016 | 127.26 | 128.68 | 127.00 | 127.86 | 963,015 | +1.04(+0.82%) |
Nov 28, 2016 | 125.45 | 127.83 | 125.42 | 126.83 | 1,041,165 | +1.96(+1.57%) |
Nov 25, 2016 | 124.14 | 125.33 | 124.14 | 124.87 | 548,344 | +0.36(+0.29%) |
Nov 23, 2016 | 124.51 | 124.51 | 124.51 | 0 | -1.52(-1.21%) | |
Nov 22, 2016 | 124.62 | 127.08 | 123.61 | 126.03 | 1,863,410 | +2.06(+1.66%) |
Nov 21, 2016 | 126.15 | 127.34 | 123.92 | 123.98 | 1,474,693 | -2.00(-1.58%) |
Nov 18, 2016 | 127.21 | 127.96 | 125.17 | 125.97 | 1,184,068 | -1.37(-1.08%) |
Nov 17, 2016 | 129.35 | 130.81 | 126.76 | 127.34 | 845,150 | -2.02(-1.56%) |
Nov 16, 2016 | 128.34 | 130.44 | 127.72 | 129.36 | 891,871 | +1.21(+0.94%) |
Nov 15, 2016 | 133.12 | 133.27 | 127.83 | 128.15 | 1,886,755 | -4.71(-3.55%) |
Nov 14, 2016 | 129.60 | 134.40 | 127.43 | 132.86 | 1,363,840 | +2.75(+2.11%) |
Nov 11, 2016 | 129.29 | 132.12 | 129.24 | 130.12 | 1,536,516 | +0.88(+0.68%) |
Nov 10, 2016 | 130.68 | 131.33 | 126.64 | 129.24 | 1,636,415 | -2.15(-1.64%) |
Nov 09, 2016 | 131.84 | 133.50 | 129.11 | 131.39 | 1,104,084 | -2.81(-2.09%) |
Nov 08, 2016 | 132.82 | 134.70 | 132.37 | 134.20 | 682,250 | +1.71(+1.29%) |
Nov 07, 2016 | 134.55 | 135.17 | 131.94 | 132.49 | 914,993 | -0.69(-0.52%) |
Nov 04, 2016 | 132.64 | 133.93 | 131.60 | 133.18 | 1,068,575 | +0.78(+0.59%) |
Nov 03, 2016 | 131.62 | 133.51 | 131.09 | 132.41 | 1,042,241 | +0.81(+0.61%) |
Nov 02, 2016 | 131.75 | 132.80 | 131.21 | 131.60 | 1,062,590 | +0.24(+0.18%) |
Nov 01, 2016 | 133.01 | 133.01 | 129.90 | 131.36 | 1,065,174 | -1.49(-1.12%) |
Oct 31, 2016 | 130.63 | 132.91 | 130.14 | 132.85 | 876,580 | +2.89(+2.22%) |
Oct 28, 2016 | 129.24 | 131.64 | 128.59 | 129.96 | 1,156,586 | +1.37(+1.06%) |
Oct 27, 2016 | 131.24 | 131.24 | 127.49 | 128.59 | 1,437,272 | -2.66(-2.03%) |
Oct 26, 2016 | 129.53 | 131.40 | 128.11 | 131.26 | 1,125,626 | +1.75(+1.35%) |
Oct 25, 2016 | 128.00 | 130.08 | 123.53 | 129.50 | 2,210,338 | -1.05(-0.80%) |
Oct 24, 2016 | 131.06 | 131.96 | 129.97 | 130.55 | 781,080 | +0.22(+0.17%) |
Oct 21, 2016 | 129.41 | 130.95 | 129.32 | 130.33 | 545,658 | -0.14(-0.11%) |
Oct 20, 2016 | 131.73 | 132.92 | 129.99 | 130.47 | 870,595 | -0.79(-0.60%) |
Oct 19, 2016 | 130.75 | 131.33 | 130.10 | 131.26 | 532,525 | +0.29(+0.22%) |
Oct 18, 2016 | 132.12 | 132.49 | 130.94 | 130.98 | 812,637 | -0.25(-0.19%) |
Oct 17, 2016 | 131.05 | 131.67 | 130.49 | 131.22 | 747,438 | +0.12(+0.09%) |
Oct 14, 2016 | 130.62 | 131.51 | 129.54 | 131.10 | 1,055,189 | +0.64(+0.49%) |
Oct 13, 2016 | 129.38 | 130.57 | 129.24 | 130.46 | 1,020,335 | +0.35(+0.27%) |
Oct 12, 2016 | 129.87 | 130.47 | 128.98 | 130.12 | 889,210 | +0.61(+0.47%) |
Oct 11, 2016 | 129.66 | 130.04 | 128.50 | 129.51 | 932,595 | -0.19(-0.14%) |
Oct 10, 2016 | 128.58 | 129.93 | 128.31 | 129.70 | 660,335 | +1.16(+0.90%) |
Oct 07, 2016 | 130.01 | 131.94 | 128.05 | 128.54 | 1,125,690 | -1.02(-0.79%) |
Oct 06, 2016 | 129.41 | 130.81 | 127.76 | 129.56 | 771,235 | -0.11(-0.08%) |
Oct 05, 2016 | 134.25 | 134.66 | 129.48 | 129.67 | 1,751,551 | -4.30(-3.21%) |
Oct 04, 2016 | 135.25 | 135.29 | 132.67 | 133.97 | 1,177,180 | -0.85(-0.63%) |
Oct 03, 2016 | 137.51 | 137.81 | 134.68 | 134.83 | 1,259,000 | -3.19(-2.31%) |
Sep 30, 2016 | 140.41 | 140.87 | 137.97 | 138.02 | 1,409,760 | -1.21(-0.87%) |
Sep 29, 2016 | 140.35 | 141.13 | 138.87 | 139.23 | 1,078,505 | -1.70(-1.21%) |
Sep 28, 2016 | 140.57 | 141.40 | 139.24 | 140.93 | 663,398 | +0.92(+0.65%) |
Sep 27, 2016 | 141.74 | 141.74 | 139.59 | 140.01 | 1,162,698 | -1.33(-0.94%) |
Sep 26, 2016 | 140.61 | 141.57 | 139.74 | 141.34 | 1,035,101 | +0.55(+0.39%) |
Sep 23, 2016 | 139.59 | 141.70 | 138.81 | 140.79 | 1,231,237 | +0.51(+0.36%) |
Sep 22, 2016 | 138.65 | 140.51 | 138.65 | 140.28 | 1,312,553 | +2.54(+1.85%) |
Sep 21, 2016 | 135.56 | 137.95 | 134.06 | 137.74 | 889,645 | +2.05(+1.51%) |
Sep 20, 2016 | 135.85 | 136.00 | 135.37 | 135.69 | 683,820 | +0.57(+0.42%) |
Sep 19, 2016 | 133.89 | 135.25 | 133.46 | 135.12 | 570,215 | +1.60(+1.20%) |
Sep 16, 2016 | 133.09 | 133.59 | 132.18 | 133.52 | 1,458,177 | +0.04(+0.03%) |
Sep 15, 2016 | 131.77 | 133.52 | 131.21 | 133.48 | 1,112,565 | +1.56(+1.18%) |
Sep 14, 2016 | 130.43 | 132.41 | 130.29 | 131.92 | 813,471 | +1.81(+1.39%) |
Sep 13, 2016 | 131.61 | 132.19 | 129.85 | 130.11 | 1,272,091 | -2.80(-2.11%) |
Sep 12, 2016 | 130.60 | 133.42 | 130.20 | 132.92 | 1,254,607 | +2.20(+1.69%) |
Sep 09, 2016 | 133.30 | 134.04 | 130.71 | 130.71 | 1,114,522 | -4.81(-3.55%) |
Sep 08, 2016 | 137.75 | 137.75 | 135.50 | 135.53 | 1,732,863 | -2.99(-2.16%) |
Sep 07, 2016 | 137.38 | 138.56 | 135.97 | 138.52 | 790,404 | +0.76(+0.55%) |
Sep 06, 2016 | 136.41 | 137.75 | 135.15 | 137.75 | 1,177,561 | +2.60(+1.92%) |
Sep 02, 2016 | 135.81 | 135.16 | 135.16 | 135.16 | 985,977 | -0.27(-0.20%) |
Sep 01, 2016 | 134.96 | 135.77 | 134.20 | 135.43 | 741,070 | +0.62(+0.46%) |
Aug 31, 2016 | 134.50 | 135.39 | 133.64 | 134.81 | 1,102,163 | +0.45(+0.34%) |
Aug 30, 2016 | 135.45 | 135.45 | 133.48 | 134.36 | 795,334 | -0.87(-0.64%) |
Aug 29, 2016 | 134.22 | 135.82 | 134.19 | 135.23 | 616,954 | +1.54(+1.15%) |
Aug 26, 2016 | 135.32 | 136.21 | 132.95 | 133.69 | 655,679 | -1.25(-0.93%) |
Aug 25, 2016 | 134.50 | 136.50 | 133.71 | 134.94 | 735,417 | +0.54(+0.40%) |
Aug 24, 2016 | 134.91 | 135.38 | 133.26 | 134.40 | 517,039 | -0.38(-0.28%) |
Aug 23, 2016 | 135.90 | 136.03 | 134.75 | 134.78 | 532,073 | -0.75(-0.56%) |
Aug 22, 2016 | 135.95 | 136.50 | 134.45 | 135.53 | 779,561 | -0.16(-0.12%) |
Aug 19, 2016 | 136.05 | 136.66 | 134.73 | 135.70 | 990,138 | -0.82(-0.60%) |
Aug 18, 2016 | 137.34 | 137.78 | 136.05 | 136.52 | 1,012,385 | -0.82(-0.60%) |
Aug 17, 2016 | 138.06 | 138.12 | 135.60 | 137.34 | 1,101,236 | -0.42(-0.30%) |
Aug 16, 2016 | 139.52 | 140.06 | 137.53 | 137.76 | 747,995 | -2.26(-1.61%) |
Aug 15, 2016 | 139.69 | 140.27 | 139.49 | 140.02 | 1,390,267 | +0.75(+0.54%) |
Aug 12, 2016 | 139.78 | 141.45 | 138.91 | 139.26 | 782,057 | -0.40(-0.29%) |
Aug 11, 2016 | 141.66 | 141.66 | 138.82 | 139.66 | 765,613 | -1.87(-1.32%) |
Aug 10, 2016 | 143.55 | 143.74 | 140.93 | 141.53 | 856,411 | -1.73(-1.20%) |
Aug 09, 2016 | 142.92 | 143.46 | 141.44 | 143.26 | 821,726 | +0.12(+0.08%) |
Aug 08, 2016 | 140.97 | 143.19 | 140.36 | 143.15 | 1,010,142 | +2.47(+1.76%) |
Aug 05, 2016 | 139.89 | 140.70 | 139.29 | 140.67 | 682,014 | +0.88(+0.63%) |
Aug 04, 2016 | 141.06 | 141.06 | 139.49 | 139.79 | 693,654 | -1.04(-0.74%) |
Aug 03, 2016 | 142.07 | 142.25 | 140.15 | 140.83 | 647,864 | -1.51(-1.06%) |
Aug 02, 2016 | 143.51 | 143.88 | 141.91 | 142.34 | 850,557 | -1.49(-1.04%) |
Aug 01, 2016 | 142.82 | 144.42 | 141.44 | 143.84 | 852,567 | +0.83(+0.58%) |
Jul 29, 2016 | 140.41 | 144.38 | 140.41 | 143.01 | 1,196,880 | +2.59(+1.85%) |
Jul 28, 2016 | 138.27 | 141.35 | 137.93 | 140.41 | 1,271,446 | +1.94(+1.40%) |
Jul 27, 2016 | 139.94 | 140.34 | 136.05 | 138.47 | 2,920,207 | -2.05(-1.46%) |
Jul 26, 2016 | 141.63 | 141.63 | 139.49 | 140.52 | 1,162,329 | -2.12(-1.49%) |
Jul 25, 2016 | 142.95 | 143.62 | 141.79 | 142.64 | 927,147 | -0.12(-0.08%) |
Jul 22, 2016 | 141.87 | 143.19 | 141.71 | 142.75 | 950,806 | +1.02(+0.72%) |
Jul 21, 2016 | 141.34 | 142.38 | 140.59 | 141.74 | 806,750 | +0.18(+0.13%) |
Jul 20, 2016 | 141.97 | 142.20 | 140.71 | 141.56 | 513,335 | -0.36(-0.26%) |
Jul 19, 2016 | 140.76 | 142.09 | 140.45 | 141.92 | 597,227 | +0.83(+0.59%) |
Jul 18, 2016 | 141.05 | 141.39 | 140.61 | 141.09 | 618,173 | -0.08(-0.05%) |
Jul 15, 2016 | 142.43 | 142.43 | 140.25 | 141.16 | 1,075,423 | -1.69(-1.18%) |
Jul 14, 2016 | 144.33 | 144.82 | 142.17 | 142.85 | 626,837 | -1.53(-1.06%) |
Jul 13, 2016 | 143.49 | 144.62 | 142.75 | 144.38 | 916,419 | +1.36(+0.95%) |
Jul 12, 2016 | 142.14 | 143.05 | 140.97 | 143.02 | 965,023 | +0.86(+0.61%) |
Jul 11, 2016 | 142.51 | 142.51 | 141.06 | 142.16 | 882,955 | -0.30(-0.21%) |
Jul 08, 2016 | 140.69 | 142.64 | 139.86 | 142.46 | 1,425,589 | +3.15(+2.26%) |
Jul 07, 2016 | 139.95 | 140.14 | 138.23 | 139.31 | 720,029 | -0.79(-0.57%) |
Jul 06, 2016 | 140.56 | 141.16 | 139.35 | 140.10 | 949,761 | -0.79(-0.56%) |
Jul 05, 2016 | 139.05 | 141.14 | 139.05 | 140.90 | 895,733 | +1.69(+1.21%) |
Jul 01, 2016 | 139.32 | 139.21 | 139.21 | 139.21 | 1,025,053 | +0.25(+0.18%) |
Jun 30, 2016 | 137.40 | 138.98 | 136.19 | 138.96 | 1,048,102 | +1.73(+1.26%) |
Jun 29, 2016 | 137.63 | 138.90 | 136.51 | 137.23 | 1,082,174 | +0.19(+0.13%) |
Jun 28, 2016 | 134.12 | 137.06 | 133.10 | 137.04 | 1,394,568 | +3.30(+2.47%) |
Jun 27, 2016 | 131.31 | 134.15 | 131.08 | 133.75 | 1,413,640 | +1.84(+1.40%) |
Jun 24, 2016 | 130.19 | 133.95 | 129.79 | 131.91 | 1,409,921 | -1.65(-1.24%) |
Jun 23, 2016 | 134.98 | 135.26 | 133.08 | 133.56 | 713,860 | -0.17(-0.13%) |
Jun 22, 2016 | 134.18 | 134.91 | 133.13 | 133.72 | 808,356 | -0.09(-0.07%) |
Jun 21, 2016 | 133.08 | 134.13 | 133.08 | 133.82 | 898,068 | +0.82(+0.62%) |
Jun 20, 2016 | 133.47 | 135.09 | 132.78 | 133.00 | 1,222,994 | +0.38(+0.29%) |
Jun 17, 2016 | 132.99 | 132.99 | 131.76 | 132.62 | 1,417,443 | -0.53(-0.40%) |
Jun 16, 2016 | 131.69 | 133.21 | 131.12 | 133.15 | 1,193,888 | +1.22(+0.92%) |
Jun 15, 2016 | 130.24 | 132.47 | 129.64 | 131.94 | 1,669,778 | +2.00(+1.54%) |
Jun 14, 2016 | 130.18 | 130.34 | 129.32 | 129.94 | 1,204,181 | -0.48(-0.37%) |
Jun 13, 2016 | 130.64 | 132.12 | 130.19 | 130.42 | 884,140 | +0.44(+0.33%) |
Jun 10, 2016 | 129.51 | 130.23 | 129.11 | 129.99 | 1,061,218 | -0.15(-0.11%) |
Jun 09, 2016 | 129.28 | 131.05 | 128.58 | 130.13 | 1,073,162 | +0.49(+0.38%) |
Jun 08, 2016 | 128.64 | 129.76 | 127.33 | 129.64 | 1,246,653 | -0.14(-0.11%) |
Jun 07, 2016 | 130.31 | 131.55 | 129.54 | 129.78 | 1,160,798 | -0.34(-0.26%) |
Jun 06, 2016 | 132.51 | 133.17 | 128.53 | 130.12 | 1,679,369 | -2.43(-1.83%) |
Jun 03, 2016 | 135.83 | 136.01 | 132.49 | 132.55 | 1,394,222 | -2.40(-1.78%) |
Jun 02, 2016 | 134.52 | 135.09 | 132.96 | 134.95 | 1,053,496 | +0.10(+0.07%) |
Jun 01, 2016 | 136.13 | 136.68 | 133.50 | 134.85 | 1,738,570 | -2.64(-1.92%) |
May 31, 2016 | 138.10 | 138.10 | 136.06 | 137.49 | 1,261,629 | -0.21(-0.15%) |
May 27, 2016 | 137.88 | 137.70 | 137.70 | 137.70 | 1,121,201 | +0.16(+0.12%) |
May 26, 2016 | 138.24 | 138.28 | 137.00 | 137.54 | 1,228,986 | -0.67(-0.48%) |
May 25, 2016 | 138.14 | 138.59 | 136.63 | 138.20 | 1,203,797 | +0.55(+0.40%) |
May 24, 2016 | 138.93 | 139.89 | 137.03 | 137.65 | 1,300,858 | -0.09(-0.07%) |
May 23, 2016 | 138.39 | 138.40 | 137.26 | 137.75 | 484,083 | -0.18(-0.13%) |
May 20, 2016 | 137.52 | 138.26 | 136.82 | 137.92 | 1,177,539 | +0.86(+0.63%) |
May 19, 2016 | 137.31 | 138.00 | 136.24 | 137.06 | 887,811 | -1.95(-1.40%) |
May 18, 2016 | 140.90 | 140.90 | 137.44 | 139.01 | 1,107,035 | -1.90(-1.35%) |
May 17, 2016 | 142.92 | 142.97 | 140.18 | 140.91 | 1,524,820 | -2.53(-1.76%) |
May 16, 2016 | 142.17 | 143.95 | 141.86 | 143.44 | 559,696 | +1.20(+0.84%) |
May 13, 2016 | 143.33 | 143.33 | 141.83 | 142.24 | 647,961 | -1.19(-0.83%) |
May 12, 2016 | 142.96 | 143.66 | 141.38 | 143.43 | 730,879 | +0.44(+0.30%) |
May 11, 2016 | 145.86 | 146.07 | 142.09 | 143.00 | 892,267 | -3.00(-2.05%) |
May 10, 2016 | 144.73 | 146.98 | 143.78 | 145.99 | 1,109,551 | +1.54(+1.07%) |
May 09, 2016 | 143.70 | 144.48 | 143.70 | 144.45 | 687,995 | +0.97(+0.68%) |
May 06, 2016 | 142.42 | 143.74 | 140.83 | 143.48 | 848,117 | +0.90(+0.63%) |
May 05, 2016 | 141.26 | 143.10 | 141.07 | 142.58 | 964,711 | +1.06(+0.75%) |
May 04, 2016 | 137.22 | 141.58 | 136.81 | 141.52 | 1,405,264 | +2.88(+2.08%) |
May 03, 2016 | 137.76 | 138.75 | 137.26 | 138.64 | 813,359 | +0.42(+0.30%) |