Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 174.80 | 174.80 | 173.40 | 173.89 | 2,773 | -0.91(-0.52%) |
Apr 27, 2017 | 175.00 | 175.20 | 174.40 | 174.80 | 1,601 | -1.40(-0.79%) |
Apr 26, 2017 | 178.00 | 178.00 | 174.80 | 176.20 | 2,032 | -1.80(-1.01%) |
Apr 25, 2017 | 178.40 | 180.00 | 177.20 | 178.00 | 2,466 | -2.20(-1.22%) |
Apr 24, 2017 | 179.00 | 180.40 | 178.60 | 180.20 | 1,424 | -0.13(-0.07%) |
Apr 21, 2017 | 181.20 | 181.20 | 179.40 | 180.33 | 1,132 | -0.87(-0.48%) |
Apr 20, 2017 | 182.00 | 182.40 | 180.40 | 181.20 | 1,243 | -1.20(-0.66%) |
Apr 19, 2017 | 184.00 | 184.00 | 182.40 | 182.40 | 2,014 | -2.40(-1.30%) |
Apr 18, 2017 | 185.80 | 185.80 | 182.20 | 184.80 | 2,728 | +0.20(+0.11%) |
Apr 17, 2017 | 186.20 | 186.20 | 184.60 | 184.60 | 1,477 | -0.80(-0.43%) |
Apr 13, 2017 | 186.00 | 186.00 | 185.00 | 185.40 | 2,765 | +0.80(+0.43%) |
Apr 12, 2017 | 183.40 | 184.80 | 183.20 | 184.60 | 1,812 | +1.20(+0.65%) |
Apr 11, 2017 | 182.20 | 183.61 | 181.80 | 183.40 | 1,290 | +3.20(+1.77%) |
Apr 10, 2017 | 180.00 | 181.00 | 178.40 | 180.20 | 2,533 | -0.80(-0.44%) |
Apr 07, 2017 | 183.20 | 184.80 | 180.40 | 181.00 | 3,276 | -2.00(-1.09%) |
Apr 06, 2017 | 182.88 | 183.58 | 182.80 | 183.00 | 1,169 | -0.40(-0.22%) |
Apr 05, 2017 | 182.80 | 183.99 | 182.62 | 183.40 | 1,640 | -0.20(-0.11%) |
Apr 04, 2017 | 182.80 | 184.20 | 182.80 | 183.60 | 671 | +1.00(+0.55%) |
Apr 03, 2017 | 183.00 | 183.60 | 182.20 | 182.60 | 1,732 | -0.40(-0.22%) |
Mar 31, 2017 | 182.40 | 183.20 | 182.20 | 183.00 | 2,577 | +0.66(+0.36%) |
Mar 30, 2017 | 183.00 | 183.20 | 182.30 | 182.34 | 457 | -0.50(-0.27%) |
Mar 29, 2017 | 183.00 | 183.00 | 182.00 | 182.85 | 1,426 | +0.66(+0.36%) |
Mar 28, 2017 | 182.40 | 182.80 | 181.20 | 182.19 | 2,655 | +0.19(+0.10%) |
Mar 27, 2017 | 182.20 | 182.20 | 180.43 | 182.00 | 2,857 | +3.40(+1.90%) |
Mar 24, 2017 | 176.20 | 178.78 | 176.20 | 178.60 | 1,468 | +1.40(+0.79%) |
Mar 23, 2017 | 177.60 | 177.80 | 176.60 | 177.20 | 729 | +1.00(+0.57%) |
Mar 22, 2017 | 175.80 | 176.60 | 175.60 | 176.20 | 1,171 | +0.20(+0.11%) |
Mar 21, 2017 | 177.40 | 177.40 | 175.80 | 176.00 | 1,901 | +0.65(+0.37%) |
Mar 20, 2017 | 175.53 | 175.80 | 175.00 | 175.35 | 1,326 | -0.69(-0.39%) |
Mar 17, 2017 | 177.00 | 177.00 | 176.00 | 176.04 | 4,754 | +0.04(+0.02%) |
Mar 16, 2017 | 178.20 | 178.20 | 175.17 | 176.00 | 2,358 | +0.00(+0.00%) |
Mar 15, 2017 | 171.60 | 176.00 | 171.24 | 176.00 | 4,190 | +4.40(+2.56%) |
Mar 14, 2017 | 171.40 | 172.80 | 171.40 | 171.60 | 1,042 | -1.20(-0.69%) |
Mar 13, 2017 | 173.00 | 173.20 | 172.60 | 172.80 | 1,855 | -0.52(-0.30%) |
Mar 10, 2017 | 173.20 | 173.40 | 172.00 | 173.32 | 2,682 | +0.88(+0.51%) |
Mar 09, 2017 | 174.60 | 175.10 | 172.20 | 172.44 | 2,038 | -2.76(-1.57%) |
Mar 08, 2017 | 176.00 | 176.73 | 175.00 | 175.20 | 2,817 | -2.80(-1.57%) |
Mar 07, 2017 | 179.80 | 179.80 | 177.40 | 178.00 | 2,736 | -2.80(-1.55%) |
Mar 06, 2017 | 182.00 | 182.00 | 180.00 | 180.80 | 2,081 | -0.79(-0.44%) |
Mar 03, 2017 | 180.00 | 181.99 | 179.20 | 181.59 | 2,669 | +1.39(+0.77%) |
Mar 02, 2017 | 185.40 | 186.00 | 180.00 | 180.20 | 4,272 | -6.00(-3.22%) |
Mar 01, 2017 | 184.40 | 186.60 | 184.40 | 186.20 | 2,473 | +0.60(+0.32%) |
Feb 28, 2017 | 185.85 | 186.60 | 184.82 | 185.60 | 2,087 | +1.06(+0.57%) |
Feb 27, 2017 | 186.00 | 186.40 | 184.20 | 184.54 | 4,777 | -1.06(-0.57%) |
Feb 24, 2017 | 186.00 | 186.00 | 184.20 | 185.60 | 1,413 | +1.76(+0.96%) |
Feb 23, 2017 | 184.60 | 184.60 | 182.80 | 183.84 | 1,838 | +0.84(+0.46%) |
Feb 22, 2017 | 182.20 | 183.00 | 181.82 | 183.00 | 1,925 | +0.40(+0.22%) |
Feb 21, 2017 | 182.20 | 183.20 | 181.13 | 182.60 | 2,373 | +0.20(+0.11%) |
Feb 17, 2017 | 182.40 | 182.40 | 182.40 | 0 | -2.20(-1.19%) | |
Feb 16, 2017 | 184.20 | 184.80 | 183.40 | 184.60 | 3,945 | +1.20(+0.65%) |
Feb 15, 2017 | 183.00 | 183.56 | 182.00 | 183.40 | 2,375 | +0.60(+0.33%) |
Feb 14, 2017 | 183.40 | 183.40 | 181.00 | 182.80 | 1,885 | +1.20(+0.66%) |
Feb 13, 2017 | 183.60 | 183.60 | 181.18 | 181.60 | 2,415 | -0.64(-0.35%) |
Feb 10, 2017 | 180.60 | 182.63 | 180.60 | 182.24 | 1,074 | +2.14(+1.19%) |
Feb 09, 2017 | 181.00 | 181.00 | 179.64 | 180.10 | 1,091 | -0.30(-0.16%) |
Feb 08, 2017 | 182.00 | 182.00 | 180.00 | 180.40 | 1,972 | -0.20(-0.11%) |
Feb 07, 2017 | 180.20 | 181.00 | 180.00 | 180.60 | 4,618 | +0.40(+0.22%) |
Feb 06, 2017 | 180.00 | 180.40 | 179.20 | 180.20 | 4,193 | +1.96(+1.10%) |
Feb 03, 2017 | 178.20 | 178.80 | 177.60 | 178.24 | 2,168 | -0.36(-0.20%) |
Feb 02, 2017 | 180.00 | 180.00 | 177.60 | 178.60 | 2,025 | +0.00(+0.00%) |
Feb 01, 2017 | 179.40 | 179.40 | 177.19 | 178.60 | 2,931 | -0.20(-0.11%) |
Jan 31, 2017 | 177.40 | 179.20 | 176.00 | 178.80 | 3,344 | +3.44(+1.96%) |
Jan 30, 2017 | 176.00 | 176.40 | 175.00 | 175.36 | 2,085 | -0.04(-0.03%) |
Jan 27, 2017 | 172.80 | 175.80 | 171.80 | 175.40 | 3,150 | +2.61(+1.51%) |
Jan 26, 2017 | 173.40 | 173.40 | 171.60 | 172.79 | 1,562 | -1.41(-0.81%) |
Jan 25, 2017 | 173.80 | 174.20 | 172.00 | 174.20 | 1,553 | -1.30(-0.74%) |
Jan 24, 2017 | 175.60 | 175.60 | 174.00 | 175.50 | 1,259 | +0.10(+0.06%) |
Jan 23, 2017 | 175.60 | 175.60 | 174.60 | 175.40 | 955 | +1.20(+0.69%) |
Jan 20, 2017 | 174.20 | 174.38 | 172.95 | 174.20 | 762 | -0.20(-0.11%) |
Jan 19, 2017 | 173.80 | 174.40 | 171.60 | 174.40 | 893 | +0.00(+0.00%) |
Jan 18, 2017 | 176.40 | 176.40 | 174.00 | 174.40 | 1,154 | -3.00(-1.69%) |
Jan 17, 2017 | 177.60 | 177.60 | 175.62 | 177.40 | 3,273 | +3.20(+1.84%) |
Jan 13, 2017 | 174.20 | 174.20 | 174.20 | 0 | +0.40(+0.23%) | |
Jan 12, 2017 | 174.20 | 175.00 | 173.30 | 173.80 | 2,063 | +0.60(+0.35%) |
Jan 11, 2017 | 173.00 | 173.40 | 171.20 | 173.20 | 1,961 | +0.40(+0.23%) |
Jan 10, 2017 | 173.40 | 174.60 | 172.60 | 172.80 | 823 | +1.20(+0.70%) |
Jan 09, 2017 | 171.40 | 172.20 | 170.82 | 171.60 | 547 | +1.60(+0.94%) |
Jan 06, 2017 | 170.40 | 171.00 | 169.20 | 170.00 | 560 | -1.20(-0.70%) |
Jan 05, 2017 | 170.00 | 172.40 | 170.00 | 171.20 | 1,138 | +1.40(+0.82%) |
Jan 04, 2017 | 169.80 | 170.00 | 168.40 | 169.80 | 1,300 | +1.60(+0.95%) |
Jan 03, 2017 | 165.80 | 169.40 | 165.43 | 168.20 | 1,203 | +4.40(+2.69%) |
Dec 30, 2016 | 163.80 | 163.80 | 163.80 | 0 | -2.80(-1.68%) | |
Dec 29, 2016 | 165.00 | 167.20 | 165.00 | 166.60 | 1,164 | +1.60(+0.97%) |
Dec 28, 2016 | 164.28 | 165.59 | 164.20 | 165.00 | 1,374 | +0.40(+0.24%) |
Dec 27, 2016 | 165.20 | 165.20 | 162.60 | 164.60 | 1,531 | +2.40(+1.48%) |
Dec 23, 2016 | 162.20 | 162.20 | 162.20 | 0 | -0.80(-0.49%) | |
Dec 22, 2016 | 163.20 | 164.22 | 162.40 | 163.00 | 1,268 | -0.80(-0.49%) |
Dec 21, 2016 | 165.59 | 165.59 | 163.40 | 163.80 | 1,757 | -0.80(-0.49%) |
Dec 20, 2016 | 163.20 | 164.96 | 161.40 | 164.60 | 6,575 | -0.50(-0.30%) |
Dec 19, 2016 | 167.00 | 167.00 | 164.20 | 165.10 | 2,568 | -2.88(-1.72%) |
Dec 16, 2016 | 167.80 | 169.20 | 167.00 | 167.99 | 2,202 | +0.59(+0.35%) |
Dec 15, 2016 | 169.40 | 169.40 | 166.40 | 167.40 | 3,508 | -6.00(-3.46%) |
Dec 14, 2016 | 174.80 | 177.64 | 173.22 | 173.40 | 682 | -1.78(-1.02%) |
Dec 13, 2016 | 175.00 | 177.20 | 174.20 | 175.18 | 930 | -1.02(-0.58%) |
Dec 12, 2016 | 177.00 | 177.00 | 176.00 | 176.20 | 659 | +1.44(+0.83%) |
Dec 09, 2016 | 175.60 | 176.20 | 174.00 | 174.76 | 1,264 | -0.84(-0.48%) |
Dec 08, 2016 | 175.60 | 176.40 | 175.20 | 175.60 | 694 | -0.40(-0.23%) |
Dec 07, 2016 | 174.20 | 177.55 | 174.20 | 176.00 | 1,118 | +3.40(+1.97%) |
Dec 06, 2016 | 173.40 | 174.80 | 172.60 | 172.60 | 782 | -0.40(-0.23%) |
Dec 05, 2016 | 172.00 | 175.16 | 171.19 | 173.00 | 826 | +0.80(+0.46%) |
Dec 02, 2016 | 171.99 | 173.99 | 171.99 | 172.20 | 1,095 | +1.40(+0.82%) |
Dec 01, 2016 | 170.00 | 172.04 | 168.99 | 170.80 | 1,040 | -0.14(-0.08%) |
Nov 30, 2016 | 171.20 | 172.60 | 170.20 | 170.94 | 1,075 | -0.86(-0.50%) |
Nov 29, 2016 | 170.60 | 172.86 | 170.60 | 171.80 | 1,237 | +0.20(+0.12%) |
Nov 28, 2016 | 171.40 | 172.81 | 170.90 | 171.60 | 1,642 | +1.00(+0.59%) |
Nov 25, 2016 | 170.60 | 171.39 | 170.20 | 170.60 | 1,271 | +0.60(+0.35%) |
Nov 23, 2016 | 170.00 | 170.00 | 170.00 | 0 | -2.40(-1.39%) | |
Nov 22, 2016 | 172.00 | 173.24 | 171.08 | 172.40 | 2,044 | +1.00(+0.58%) |
Nov 21, 2016 | 173.20 | 173.20 | 171.02 | 171.40 | 1,819 | -2.00(-1.15%) |
Nov 18, 2016 | 173.40 | 173.40 | 170.21 | 173.40 | 1,749 | +0.80(+0.46%) |
Nov 17, 2016 | 175.60 | 176.50 | 172.10 | 172.60 | 4,383 | -4.22(-2.39%) |
Nov 16, 2016 | 177.60 | 177.60 | 175.86 | 176.82 | 1,573 | -0.58(-0.33%) |
Nov 15, 2016 | 176.00 | 178.84 | 176.00 | 177.40 | 1,758 | +1.40(+0.80%) |
Nov 14, 2016 | 180.00 | 180.00 | 173.70 | 176.00 | 6,021 | -4.00(-2.22%) |
Nov 11, 2016 | 190.00 | 190.00 | 179.18 | 180.00 | 6,573 | -10.20(-5.36%) |
Nov 10, 2016 | 189.80 | 192.00 | 189.80 | 190.20 | 1,226 | +0.82(+0.44%) |
Nov 09, 2016 | 197.60 | 197.60 | 189.06 | 189.38 | 2,088 | +0.82(+0.43%) |
Nov 08, 2016 | 187.60 | 191.00 | 187.60 | 188.56 | 1,822 | +1.23(+0.66%) |
Nov 07, 2016 | 188.20 | 188.20 | 186.00 | 187.33 | 2,194 | -1.37(-0.73%) |
Nov 04, 2016 | 189.03 | 189.13 | 188.00 | 188.70 | 1,316 | -0.10(-0.06%) |
Nov 03, 2016 | 188.80 | 188.80 | 186.80 | 188.80 | 1,517 | -0.51(-0.27%) |
Nov 02, 2016 | 189.24 | 190.86 | 189.02 | 189.31 | 1,924 | +1.31(+0.70%) |
Nov 01, 2016 | 186.80 | 189.40 | 186.80 | 188.00 | 2,321 | +3.33(+1.80%) |
Oct 31, 2016 | 184.60 | 184.80 | 183.70 | 184.67 | 1,999 | +0.87(+0.47%) |
Oct 28, 2016 | 183.62 | 184.40 | 183.05 | 183.80 | 902 | +0.85(+0.46%) |
Oct 27, 2016 | 182.60 | 183.00 | 182.40 | 182.95 | 1,135 | +0.35(+0.19%) |
Oct 26, 2016 | 183.00 | 183.80 | 182.49 | 182.60 | 2,688 | -1.32(-0.72%) |
Oct 25, 2016 | 184.20 | 184.40 | 183.00 | 183.92 | 2,199 | +1.32(+0.73%) |
Oct 24, 2016 | 184.00 | 184.40 | 181.92 | 182.60 | 2,575 | +1.20(+0.66%) |
Oct 21, 2016 | 182.20 | 182.20 | 181.00 | 181.40 | 1,273 | -0.60(-0.33%) |
Oct 20, 2016 | 183.40 | 183.40 | 181.20 | 182.00 | 2,672 | -0.60(-0.33%) |
Oct 19, 2016 | 183.00 | 183.40 | 181.80 | 182.60 | 1,513 | +0.00(+0.00%) |
Oct 18, 2016 | 184.00 | 184.00 | 181.00 | 182.60 | 3,414 | -0.80(-0.44%) |
Oct 17, 2016 | 183.40 | 183.40 | 182.60 | 183.40 | 3,082 | +0.00(+0.00%) |
Oct 14, 2016 | 183.80 | 184.00 | 182.80 | 183.40 | 1,606 | -0.60(-0.33%) |
Oct 13, 2016 | 185.60 | 185.60 | 183.00 | 184.00 | 2,568 | -0.40(-0.22%) |
Oct 12, 2016 | 182.80 | 185.00 | 182.77 | 184.40 | 2,260 | +0.80(+0.44%) |
Oct 11, 2016 | 185.20 | 185.20 | 183.20 | 183.60 | 2,498 | -1.60(-0.86%) |
Oct 10, 2016 | 184.60 | 185.40 | 184.40 | 185.20 | 2,393 | +1.40(+0.76%) |
Oct 07, 2016 | 184.00 | 184.43 | 180.00 | 183.80 | 2,948 | +1.80(+0.99%) |
Oct 06, 2016 | 184.20 | 184.20 | 180.00 | 182.00 | 6,910 | -4.60(-2.47%) |
Oct 05, 2016 | 187.80 | 188.40 | 184.50 | 186.60 | 4,539 | -1.20(-0.64%) |
Oct 04, 2016 | 195.00 | 195.00 | 185.60 | 187.80 | 9,166 | -9.40(-4.77%) |
Oct 03, 2016 | 199.60 | 199.60 | 196.20 | 197.20 | 3,771 | -3.40(-1.69%) |
Sep 30, 2016 | 203.00 | 204.60 | 199.80 | 200.60 | 1,555 | +1.00(+0.50%) |
Sep 29, 2016 | 200.20 | 200.20 | 199.00 | 199.60 | 2,259 | -0.60(-0.30%) |
Sep 28, 2016 | 200.20 | 200.20 | 198.34 | 200.20 | 1,077 | +0.56(+0.28%) |
Sep 27, 2016 | 201.60 | 201.60 | 198.40 | 199.64 | 3,112 | -2.36(-1.17%) |
Sep 26, 2016 | 204.00 | 204.00 | 201.80 | 202.00 | 1,738 | -2.22(-1.09%) |
Sep 23, 2016 | 205.50 | 206.60 | 203.20 | 204.22 | 539 | -1.18(-0.57%) |
Sep 22, 2016 | 203.60 | 207.07 | 203.60 | 205.40 | 2,815 | -0.40(-0.19%) |
Sep 21, 2016 | 203.20 | 206.00 | 203.00 | 205.80 | 3,617 | +5.20(+2.59%) |
Sep 20, 2016 | 199.60 | 201.20 | 199.00 | 200.60 | 1,704 | +1.00(+0.50%) |
Sep 19, 2016 | 199.60 | 200.60 | 199.60 | 199.60 | 1,573 | +0.00(+0.00%) |
Sep 16, 2016 | 199.00 | 199.96 | 197.80 | 199.60 | 2,751 | -1.00(-0.50%) |
Sep 15, 2016 | 201.20 | 202.00 | 198.55 | 200.60 | 1,355 | +0.40(+0.20%) |
Sep 14, 2016 | 199.23 | 201.04 | 199.23 | 200.20 | 2,181 | +1.00(+0.50%) |
Sep 13, 2016 | 201.60 | 201.60 | 198.60 | 199.20 | 1,936 | -2.20(-1.09%) |
Sep 12, 2016 | 203.20 | 210.20 | 198.60 | 201.40 | 3,476 | +0.20(+0.10%) |
Sep 09, 2016 | 205.20 | 205.20 | 201.00 | 201.20 | 2,564 | -4.60(-2.24%) |
Sep 08, 2016 | 207.20 | 208.20 | 205.29 | 205.80 | 2,087 | -1.40(-0.68%) |
Sep 07, 2016 | 209.09 | 209.09 | 206.78 | 207.20 | 1,299 | -1.93(-0.92%) |
Sep 06, 2016 | 204.20 | 210.58 | 204.20 | 209.13 | 8,241 | +4.93(+2.41%) |
Sep 02, 2016 | 200.40 | 204.20 | 204.20 | 204.20 | 1,425 | +5.40(+2.72%) |
Sep 01, 2016 | 196.80 | 198.80 | 196.00 | 198.80 | 1,602 | +2.60(+1.33%) |
Aug 31, 2016 | 196.60 | 197.00 | 195.71 | 196.20 | 1,560 | +0.46(+0.23%) |
Aug 30, 2016 | 197.20 | 197.48 | 195.40 | 195.74 | 2,582 | -2.26(-1.14%) |
Aug 29, 2016 | 196.20 | 198.00 | 195.20 | 198.00 | 6,753 | +1.60(+0.81%) |
Aug 26, 2016 | 196.00 | 199.80 | 195.16 | 196.40 | 2,135 | +1.00(+0.51%) |
Aug 25, 2016 | 195.00 | 195.60 | 194.20 | 195.40 | 2,935 | +0.20(+0.10%) |
Aug 24, 2016 | 197.20 | 197.60 | 195.00 | 195.20 | 3,506 | -3.20(-1.61%) |
Aug 23, 2016 | 199.60 | 200.26 | 198.00 | 198.40 | 2,375 | +0.26(+0.13%) |
Aug 22, 2016 | 202.00 | 202.00 | 197.80 | 198.14 | 4,597 | -4.68(-2.31%) |
Aug 19, 2016 | 206.60 | 206.60 | 202.60 | 202.81 | 2,959 | -4.13(-1.99%) |
Aug 18, 2016 | 211.00 | 211.00 | 206.00 | 206.94 | 4,984 | -4.30(-2.04%) |
Aug 17, 2016 | 214.80 | 214.80 | 209.20 | 211.24 | 6,811 | -2.36(-1.10%) |
Aug 16, 2016 | 214.60 | 214.60 | 211.60 | 213.60 | 4,725 | +1.00(+0.47%) |
Aug 15, 2016 | 214.60 | 214.80 | 211.80 | 212.60 | 2,817 | +0.60(+0.28%) |
Aug 12, 2016 | 216.80 | 216.80 | 210.60 | 212.00 | 3,831 | -1.60(-0.75%) |
Aug 11, 2016 | 215.80 | 215.80 | 213.20 | 213.60 | 3,290 | -2.00(-0.93%) |
Aug 10, 2016 | 216.60 | 216.60 | 214.00 | 215.60 | 2,217 | +3.20(+1.51%) |
Aug 09, 2016 | 213.00 | 213.00 | 211.00 | 212.40 | 2,022 | +1.00(+0.47%) |
Aug 08, 2016 | 212.00 | 212.00 | 210.22 | 211.40 | 4,737 | +0.40(+0.19%) |
Aug 05, 2016 | 213.00 | 213.00 | 210.40 | 211.00 | 3,733 | -4.60(-2.13%) |
Aug 04, 2016 | 216.60 | 216.60 | 214.62 | 215.60 | 1,995 | +0.00(+0.00%) |
Aug 03, 2016 | 217.00 | 217.00 | 214.80 | 215.60 | 1,265 | -0.41(-0.19%) |
Aug 02, 2016 | 216.00 | 217.00 | 214.80 | 216.01 | 1,436 | +0.81(+0.37%) |
Aug 01, 2016 | 215.00 | 215.96 | 214.60 | 215.20 | 1,690 | +1.20(+0.56%) |
Jul 29, 2016 | 212.80 | 214.58 | 212.73 | 214.00 | 1,077 | +0.60(+0.28%) |
Jul 28, 2016 | 214.60 | 214.60 | 212.42 | 213.40 | 563 | -0.50(-0.23%) |
Jul 27, 2016 | 209.40 | 214.00 | 209.40 | 213.90 | 1,159 | +5.50(+2.64%) |
Jul 26, 2016 | 208.00 | 209.10 | 207.20 | 208.40 | 1,442 | +1.80(+0.87%) |
Jul 25, 2016 | 208.60 | 208.60 | 205.45 | 206.60 | 1,727 | -1.80(-0.86%) |
Jul 22, 2016 | 207.20 | 209.40 | 206.88 | 208.40 | 1,111 | -0.78(-0.37%) |
Jul 21, 2016 | 207.20 | 209.20 | 205.80 | 209.18 | 947 | +3.38(+1.64%) |
Jul 20, 2016 | 209.00 | 209.00 | 205.60 | 205.80 | 3,174 | -5.40(-2.56%) |
Jul 19, 2016 | 210.40 | 211.20 | 209.40 | 211.20 | 904 | -0.40(-0.19%) |
Jul 18, 2016 | 214.00 | 214.00 | 208.60 | 211.60 | 1,457 | -3.85(-1.79%) |
Jul 15, 2016 | 217.20 | 217.20 | 214.40 | 215.45 | 2,804 | -0.55(-0.26%) |
Jul 14, 2016 | 215.80 | 216.20 | 214.30 | 216.00 | 2,158 | +0.00(+0.00%) |
Jul 13, 2016 | 218.20 | 218.20 | 214.90 | 216.00 | 2,508 | +1.76(+0.82%) |
Jul 12, 2016 | 216.60 | 216.60 | 214.00 | 214.24 | 2,839 | -1.36(-0.63%) |
Jul 11, 2016 | 214.00 | 216.20 | 214.00 | 215.60 | 3,083 | +1.80(+0.84%) |
Jul 08, 2016 | 212.00 | 215.10 | 211.80 | 213.80 | 1,354 | +2.00(+0.95%) |
Jul 07, 2016 | 213.00 | 213.00 | 211.17 | 211.80 | 1,586 | -1.40(-0.66%) |
Jul 05, 2016 | 213.40 | 213.40 | 211.80 | 213.20 | 1,364 | -0.20(-0.09%) |
Jul 01, 2016 | 214.00 | 213.40 | 213.40 | 213.40 | 2,165 | +0.69(+0.32%) |
Jun 30, 2016 | 212.00 | 212.80 | 211.00 | 212.71 | 1,747 | +2.71(+1.29%) |
Jun 29, 2016 | 207.80 | 211.40 | 207.80 | 210.00 | 1,100 | +2.27(+1.09%) |
Jun 28, 2016 | 206.20 | 208.00 | 206.20 | 207.73 | 1,481 | +0.68(+0.33%) |
Jun 27, 2016 | 208.00 | 208.00 | 206.00 | 207.05 | 1,029 | +0.25(+0.12%) |
Jun 24, 2016 | 208.00 | 208.00 | 205.80 | 206.80 | 3,548 | +3.20(+1.57%) |
Jun 23, 2016 | 204.20 | 204.20 | 202.85 | 203.60 | 248 | +0.50(+0.25%) |
Jun 22, 2016 | 202.62 | 203.12 | 202.20 | 203.10 | 218 | +0.50(+0.25%) |
Jun 21, 2016 | 202.80 | 203.42 | 202.00 | 202.60 | 1,495 | -2.00(-0.98%) |
Jun 20, 2016 | 202.40 | 205.00 | 202.00 | 204.60 | 519 | -1.76(-0.85%) |
Jun 17, 2016 | 205.20 | 206.40 | 204.49 | 206.36 | 626 | +2.56(+1.26%) |
Jun 16, 2016 | 206.20 | 208.20 | 203.20 | 203.80 | 1,389 | -2.20(-1.07%) |
Jun 15, 2016 | 204.80 | 206.20 | 204.80 | 206.00 | 1,485 | +1.20(+0.59%) |
Jun 14, 2016 | 206.00 | 206.00 | 204.20 | 204.80 | 2,666 | -1.00(-0.49%) |
Jun 13, 2016 | 205.80 | 205.80 | 204.80 | 205.80 | 535 | +1.00(+0.49%) |
Jun 10, 2016 | 205.00 | 205.18 | 203.00 | 204.80 | 1,107 | +0.00(+0.00%) |
Jun 09, 2016 | 203.00 | 204.80 | 202.80 | 204.80 | 1,382 | +2.70(+1.33%) |
Jun 08, 2016 | 199.80 | 202.60 | 199.80 | 202.10 | 3,557 | +6.70(+3.43%) |
Jun 07, 2016 | 194.60 | 195.80 | 194.60 | 195.40 | 859 | +0.00(+0.00%) |
Jun 06, 2016 | 196.60 | 196.60 | 195.00 | 195.40 | 589 | -0.20(-0.10%) |
Jun 03, 2016 | 193.40 | 195.80 | 193.40 | 195.60 | 1,236 | +4.60(+2.41%) |
Jun 02, 2016 | 189.40 | 191.40 | 189.40 | 191.00 | 1,270 | +0.20(+0.10%) |
Jun 01, 2016 | 189.40 | 191.00 | 189.20 | 190.80 | 2,227 | +0.40(+0.21%) |
May 31, 2016 | 193.00 | 193.00 | 189.60 | 190.40 | 1,995 | -2.20(-1.14%) |
May 27, 2016 | 193.20 | 192.60 | 192.60 | 192.60 | 1,280 | -1.60(-0.82%) |
May 26, 2016 | 196.60 | 196.60 | 193.20 | 194.20 | 5,145 | +0.20(+0.10%) |
May 25, 2016 | 194.40 | 194.60 | 192.80 | 194.00 | 1,065 | +1.00(+0.52%) |
May 24, 2016 | 194.60 | 194.80 | 193.00 | 193.00 | 1,376 | -2.00(-1.03%) |
May 23, 2016 | 195.00 | 195.60 | 194.00 | 195.00 | 1,823 | -0.40(-0.20%) |
May 20, 2016 | 196.00 | 196.00 | 194.52 | 195.40 | 442 | -0.40(-0.20%) |
May 19, 2016 | 198.20 | 198.20 | 194.00 | 195.80 | 711 | -3.80(-1.90%) |
May 18, 2016 | 202.00 | 204.80 | 198.20 | 199.60 | 1,366 | -6.20(-3.01%) |
May 17, 2016 | 205.60 | 206.00 | 204.60 | 205.80 | 700 | +0.60(+0.29%) |
May 16, 2016 | 204.80 | 206.20 | 204.49 | 205.20 | 2,007 | +1.00(+0.49%) |
May 13, 2016 | 204.00 | 204.40 | 203.20 | 204.20 | 879 | +0.40(+0.20%) |
May 12, 2016 | 204.40 | 204.80 | 203.80 | 203.80 | 540 | -0.60(-0.29%) |
May 11, 2016 | 204.80 | 205.60 | 204.40 | 204.40 | 747 | +0.16(+0.08%) |
May 10, 2016 | 204.80 | 204.80 | 203.87 | 204.24 | 352 | -0.36(-0.18%) |
May 09, 2016 | 203.60 | 204.80 | 203.60 | 204.60 | 359 | -0.20(-0.10%) |
May 06, 2016 | 204.20 | 204.80 | 204.20 | 204.80 | 489 | +0.00(+0.00%) |
May 05, 2016 | 205.60 | 205.60 | 203.80 | 204.80 | 591 | -0.20(-0.10%) |
May 04, 2016 | 204.60 | 205.00 | 204.00 | 205.00 | 434 | -0.20(-0.10%) |
May 03, 2016 | 204.00 | 205.20 | 203.60 | 205.20 | 4,394 | +1.20(+0.59%) |