Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 171.13 | 171.52 | 168.60 | 170.65 | 1,382,513 | -0.42(-0.24%) |
Apr 27, 2017 | 172.66 | 172.77 | 170.25 | 171.06 | 1,028,999 | -0.89(-0.52%) |
Apr 26, 2017 | 172.07 | 172.61 | 169.95 | 171.95 | 918,261 | +0.72(+0.42%) |
Apr 25, 2017 | 170.76 | 172.80 | 170.47 | 171.23 | 1,395,875 | +1.29(+0.76%) |
Apr 24, 2017 | 175.07 | 175.07 | 168.59 | 169.94 | 1,726,159 | -2.88(-1.67%) |
Apr 21, 2017 | 173.66 | 174.25 | 171.40 | 172.82 | 1,428,082 | -0.72(-0.41%) |
Apr 20, 2017 | 173.76 | 174.40 | 172.05 | 173.53 | 1,785,043 | +0.54(+0.31%) |
Apr 19, 2017 | 173.53 | 176.80 | 170.47 | 173.00 | 4,130,937 | -1.97(-1.12%) |
Apr 18, 2017 | 179.48 | 185.61 | 172.97 | 174.96 | 6,171,187 | -22.49(-11.39%) |
Apr 17, 2017 | 197.11 | 198.17 | 196.43 | 197.45 | 1,171,116 | +1.30(+0.66%) |
Apr 13, 2017 | 198.35 | 200.13 | 195.93 | 196.15 | 1,007,985 | -1.96(-0.99%) |
Apr 12, 2017 | 199.21 | 201.64 | 197.88 | 198.11 | 1,321,168 | -5.13(-2.52%) |
Apr 11, 2017 | 202.10 | 203.99 | 201.85 | 203.24 | 1,021,117 | +0.11(+0.06%) |
Apr 10, 2017 | 202.91 | 204.96 | 202.59 | 203.12 | 1,064,444 | +0.09(+0.04%) |
Apr 07, 2017 | 203.25 | 204.68 | 202.47 | 203.03 | 747,681 | -0.48(-0.23%) |
Apr 06, 2017 | 205.29 | 206.22 | 202.78 | 203.51 | 975,104 | -1.70(-0.83%) |
Apr 05, 2017 | 205.41 | 207.19 | 204.75 | 205.21 | 1,462,289 | +0.82(+0.40%) |
Apr 04, 2017 | 204.50 | 205.70 | 203.72 | 204.39 | 896,562 | -0.35(-0.17%) |
Apr 03, 2017 | 206.11 | 207.81 | 203.48 | 204.74 | 1,215,603 | -1.38(-0.67%) |
Mar 31, 2017 | 206.45 | 207.97 | 204.19 | 206.12 | 787,825 | -0.97(-0.47%) |
Mar 30, 2017 | 208.73 | 208.73 | 205.45 | 207.10 | 879,030 | -3.44(-1.64%) |
Mar 29, 2017 | 211.52 | 213.32 | 210.51 | 210.54 | 1,331,534 | -1.28(-0.60%) |
Mar 28, 2017 | 210.32 | 213.15 | 209.19 | 211.82 | 530,060 | +1.61(+0.77%) |
Mar 27, 2017 | 209.68 | 210.51 | 206.97 | 210.21 | 781,712 | -1.91(-0.90%) |
Mar 24, 2017 | 213.93 | 214.96 | 211.54 | 212.12 | 437,601 | -0.97(-0.46%) |
Mar 23, 2017 | 212.57 | 214.87 | 211.86 | 213.09 | 546,842 | +0.56(+0.26%) |
Mar 22, 2017 | 212.67 | 214.69 | 210.91 | 212.53 | 687,456 | -0.05(-0.02%) |
Mar 21, 2017 | 215.16 | 215.95 | 211.22 | 212.59 | 780,432 | -1.74(-0.81%) |
Mar 20, 2017 | 216.15 | 216.31 | 213.42 | 214.32 | 635,149 | -1.73(-0.80%) |
Mar 17, 2017 | 216.96 | 218.24 | 215.47 | 216.05 | 827,787 | -0.98(-0.45%) |
Mar 16, 2017 | 219.26 | 219.60 | 216.51 | 217.03 | 414,745 | -2.09(-0.95%) |
Mar 15, 2017 | 217.06 | 219.67 | 216.44 | 219.12 | 539,713 | +2.58(+1.19%) |
Mar 14, 2017 | 216.88 | 217.67 | 215.63 | 216.55 | 610,529 | -1.61(-0.74%) |
Mar 13, 2017 | 217.10 | 218.43 | 215.25 | 218.16 | 572,103 | +1.05(+0.49%) |
Mar 10, 2017 | 216.96 | 218.34 | 215.13 | 217.10 | 775,853 | +1.01(+0.47%) |
Mar 09, 2017 | 221.39 | 222.33 | 215.02 | 216.09 | 656,728 | -5.43(-2.45%) |
Mar 08, 2017 | 222.20 | 223.53 | 221.36 | 221.52 | 671,140 | -0.39(-0.18%) |
Mar 07, 2017 | 223.09 | 223.43 | 221.08 | 221.91 | 513,876 | -1.52(-0.68%) |
Mar 06, 2017 | 220.57 | 223.92 | 219.34 | 223.44 | 634,097 | +2.16(+0.98%) |
Mar 03, 2017 | 220.02 | 221.83 | 218.85 | 221.28 | 679,674 | +1.47(+0.67%) |
Mar 02, 2017 | 223.06 | 223.74 | 219.23 | 219.81 | 665,674 | -3.45(-1.55%) |
Mar 01, 2017 | 220.12 | 224.03 | 220.12 | 223.26 | 626,312 | +3.67(+1.67%) |
Feb 28, 2017 | 221.59 | 222.26 | 219.02 | 219.58 | 740,721 | -2.22(-1.00%) |
Feb 27, 2017 | 222.19 | 223.30 | 221.27 | 221.81 | 343,066 | +0.20(+0.09%) |
Feb 24, 2017 | 219.45 | 221.74 | 218.09 | 221.60 | 530,995 | +0.27(+0.12%) |
Feb 23, 2017 | 229.06 | 229.32 | 220.23 | 221.34 | 981,111 | -6.63(-2.91%) |
Feb 22, 2017 | 227.66 | 229.36 | 226.61 | 227.97 | 391,278 | -0.65(-0.28%) |
Feb 21, 2017 | 225.00 | 228.66 | 224.88 | 228.62 | 505,534 | +2.83(+1.26%) |
Feb 17, 2017 | 225.78 | 225.78 | 225.78 | 0 | +0.14(+0.06%) | |
Feb 16, 2017 | 224.22 | 226.12 | 223.14 | 225.64 | 360,686 | +1.44(+0.64%) |
Feb 15, 2017 | 224.00 | 224.81 | 223.01 | 224.20 | 638,765 | -0.51(-0.23%) |
Feb 14, 2017 | 223.05 | 224.75 | 220.74 | 224.71 | 851,662 | -0.52(-0.23%) |
Feb 13, 2017 | 226.03 | 227.30 | 224.89 | 225.23 | 485,867 | -0.64(-0.28%) |
Feb 10, 2017 | 224.26 | 226.01 | 223.51 | 225.87 | 380,523 | +1.83(+0.81%) |
Feb 09, 2017 | 224.78 | 225.76 | 223.19 | 224.05 | 615,331 | -0.18(-0.08%) |
Feb 08, 2017 | 223.25 | 224.53 | 222.59 | 224.22 | 385,022 | +0.91(+0.41%) |
Feb 07, 2017 | 223.71 | 225.90 | 222.59 | 223.32 | 609,429 | -0.05(-0.02%) |
Feb 06, 2017 | 221.48 | 223.94 | 221.44 | 223.37 | 595,589 | +1.63(+0.74%) |
Feb 03, 2017 | 222.90 | 223.64 | 221.10 | 221.74 | 640,756 | -0.41(-0.19%) |
Feb 02, 2017 | 222.86 | 222.87 | 220.32 | 222.15 | 658,311 | -1.42(-0.63%) |
Feb 01, 2017 | 223.17 | 224.52 | 221.87 | 223.57 | 577,080 | +0.98(+0.44%) |
Jan 31, 2017 | 224.25 | 225.27 | 220.76 | 222.59 | 1,145,176 | -1.84(-0.82%) |
Jan 30, 2017 | 224.74 | 225.05 | 222.97 | 224.44 | 566,401 | -1.53(-0.67%) |
Jan 27, 2017 | 226.44 | 226.99 | 224.81 | 225.96 | 547,629 | +0.04(+0.02%) |
Jan 26, 2017 | 223.25 | 230.02 | 222.97 | 225.92 | 1,100,768 | +2.85(+1.28%) |
Jan 25, 2017 | 221.73 | 231.53 | 221.73 | 223.07 | 1,919,633 | +3.54(+1.61%) |
Jan 24, 2017 | 217.08 | 220.77 | 217.02 | 219.53 | 796,133 | +2.87(+1.33%) |
Jan 23, 2017 | 216.84 | 219.22 | 215.30 | 216.65 | 1,209,438 | -0.56(-0.26%) |
Jan 20, 2017 | 215.85 | 217.47 | 215.12 | 217.22 | 1,007,788 | +2.03(+0.94%) |
Jan 19, 2017 | 215.16 | 217.00 | 214.33 | 215.19 | 786,598 | -0.39(-0.18%) |
Jan 18, 2017 | 213.19 | 217.74 | 212.10 | 215.58 | 1,254,971 | +3.46(+1.63%) |
Jan 17, 2017 | 208.55 | 212.20 | 207.55 | 212.12 | 956,188 | +3.23(+1.54%) |
Jan 13, 2017 | 208.89 | 208.89 | 208.89 | 0 | +0.73(+0.35%) | |
Jan 12, 2017 | 207.93 | 209.09 | 206.10 | 208.16 | 907,798 | +0.21(+0.10%) |
Jan 11, 2017 | 206.00 | 210.67 | 206.00 | 207.95 | 990,932 | +4.61(+2.27%) |
Jan 10, 2017 | 202.54 | 204.72 | 202.25 | 203.34 | 722,305 | +0.33(+0.16%) |
Jan 09, 2017 | 203.92 | 204.93 | 201.87 | 203.01 | 578,447 | -1.01(-0.50%) |
Jan 06, 2017 | 205.43 | 205.76 | 203.55 | 204.03 | 571,843 | -0.67(-0.33%) |
Jan 05, 2017 | 208.12 | 209.24 | 202.86 | 204.69 | 612,656 | -3.59(-1.72%) |
Jan 04, 2017 | 206.82 | 209.29 | 205.42 | 208.28 | 738,072 | +1.66(+0.80%) |
Jan 03, 2017 | 205.72 | 208.13 | 204.94 | 206.62 | 852,367 | +1.94(+0.95%) |
Dec 30, 2016 | 204.69 | 204.69 | 204.69 | 0 | -1.14(-0.55%) | |
Dec 29, 2016 | 206.83 | 207.01 | 204.73 | 205.82 | 300,962 | -0.33(-0.16%) |
Dec 28, 2016 | 210.20 | 210.88 | 205.77 | 206.16 | 434,190 | -3.62(-1.73%) |
Dec 27, 2016 | 209.11 | 210.84 | 209.11 | 209.78 | 322,510 | +0.85(+0.41%) |
Dec 23, 2016 | 208.93 | 208.93 | 208.93 | 0 | -1.00(-0.47%) | |
Dec 22, 2016 | 210.12 | 210.81 | 208.41 | 209.92 | 587,318 | -0.09(-0.04%) |
Dec 21, 2016 | 210.63 | 211.27 | 209.82 | 210.01 | 575,184 | -0.55(-0.26%) |
Dec 20, 2016 | 209.79 | 211.20 | 209.19 | 210.56 | 597,454 | +1.75(+0.84%) |
Dec 19, 2016 | 206.34 | 209.18 | 205.46 | 208.81 | 711,545 | +2.03(+0.98%) |
Dec 16, 2016 | 207.43 | 209.35 | 206.06 | 206.78 | 947,366 | +0.12(+0.06%) |
Dec 15, 2016 | 207.37 | 208.01 | 205.90 | 206.66 | 577,944 | -0.49(-0.23%) |
Dec 14, 2016 | 209.00 | 209.88 | 206.80 | 207.15 | 819,369 | -2.29(-1.09%) |
Dec 13, 2016 | 208.43 | 209.58 | 205.38 | 209.44 | 1,110,515 | +0.64(+0.31%) |
Dec 12, 2016 | 211.16 | 212.17 | 208.07 | 208.79 | 858,794 | -2.39(-1.13%) |
Dec 09, 2016 | 210.07 | 211.60 | 209.59 | 211.18 | 766,158 | +0.56(+0.26%) |
Dec 08, 2016 | 209.29 | 211.09 | 208.93 | 210.63 | 885,174 | +1.67(+0.80%) |
Dec 07, 2016 | 208.15 | 209.36 | 207.56 | 208.96 | 891,749 | +0.70(+0.33%) |
Dec 06, 2016 | 203.90 | 208.49 | 203.07 | 208.26 | 1,084,090 | +0.89(+0.43%) |
Dec 05, 2016 | 209.31 | 211.16 | 206.75 | 207.37 | 1,149,114 | -1.09(-0.52%) |
Dec 02, 2016 | 209.71 | 210.75 | 206.91 | 208.47 | 921,113 | -1.27(-0.61%) |
Dec 01, 2016 | 204.19 | 211.28 | 204.19 | 209.74 | 1,478,675 | +6.53(+3.21%) |
Nov 30, 2016 | 200.83 | 206.41 | 199.80 | 203.21 | 970,423 | +3.72(+1.86%) |
Nov 29, 2016 | 197.03 | 200.83 | 196.20 | 199.49 | 504,643 | +2.43(+1.23%) |
Nov 28, 2016 | 198.44 | 199.42 | 196.35 | 197.05 | 582,354 | -1.92(-0.97%) |
Nov 25, 2016 | 198.47 | 198.97 | 197.49 | 198.97 | 145,560 | +1.01(+0.51%) |
Nov 23, 2016 | 197.96 | 197.96 | 197.96 | 0 | -0.39(-0.20%) | |
Nov 22, 2016 | 196.92 | 198.59 | 194.42 | 198.35 | 658,285 | +2.56(+1.31%) |
Nov 21, 2016 | 193.47 | 195.78 | 192.86 | 195.78 | 744,736 | +3.99(+2.08%) |
Nov 18, 2016 | 192.86 | 195.32 | 190.80 | 191.79 | 820,970 | -2.24(-1.15%) |
Nov 17, 2016 | 197.90 | 198.30 | 193.86 | 194.03 | 629,872 | -4.00(-2.02%) |
Nov 16, 2016 | 196.66 | 198.65 | 196.66 | 198.03 | 546,211 | +0.71(+0.36%) |
Nov 15, 2016 | 196.55 | 197.70 | 193.51 | 197.32 | 674,508 | +0.46(+0.23%) |
Nov 14, 2016 | 199.87 | 201.36 | 195.74 | 196.86 | 952,412 | -2.83(-1.42%) |
Nov 11, 2016 | 200.65 | 202.60 | 188.83 | 199.69 | 2,608,575 | -0.59(-0.29%) |
Nov 10, 2016 | 196.30 | 202.35 | 195.83 | 200.28 | 1,438,992 | +6.16(+3.17%) |
Nov 09, 2016 | 185.09 | 198.46 | 185.05 | 194.12 | 1,349,504 | +8.75(+4.72%) |
Nov 08, 2016 | 184.03 | 186.34 | 182.97 | 185.37 | 495,251 | +1.44(+0.79%) |
Nov 07, 2016 | 183.19 | 184.47 | 182.30 | 183.92 | 442,240 | +4.07(+2.27%) |
Nov 04, 2016 | 179.74 | 182.91 | 179.54 | 179.85 | 676,312 | +1.04(+0.58%) |
Nov 03, 2016 | 178.35 | 179.14 | 177.05 | 178.80 | 420,106 | +0.45(+0.25%) |
Nov 02, 2016 | 179.16 | 179.92 | 177.55 | 178.36 | 559,484 | -1.10(-0.62%) |
Nov 01, 2016 | 182.98 | 183.14 | 178.34 | 179.46 | 572,009 | -2.90(-1.59%) |
Oct 31, 2016 | 183.35 | 183.93 | 182.21 | 182.36 | 553,700 | -0.17(-0.09%) |
Oct 28, 2016 | 181.40 | 184.31 | 181.26 | 182.53 | 488,222 | +1.66(+0.92%) |
Oct 27, 2016 | 183.62 | 183.62 | 179.57 | 180.86 | 460,050 | -1.02(-0.56%) |
Oct 26, 2016 | 177.92 | 183.02 | 177.90 | 181.88 | 653,654 | +3.93(+2.21%) |
Oct 25, 2016 | 178.99 | 179.21 | 176.95 | 177.95 | 558,258 | -1.50(-0.83%) |
Oct 24, 2016 | 180.05 | 181.72 | 179.14 | 179.44 | 631,158 | +0.90(+0.51%) |
Oct 21, 2016 | 178.19 | 179.37 | 177.31 | 178.54 | 844,079 | -1.49(-0.83%) |
Oct 20, 2016 | 179.44 | 181.65 | 179.41 | 180.03 | 685,741 | +0.40(+0.22%) |
Oct 19, 2016 | 180.02 | 181.12 | 178.16 | 179.63 | 1,028,794 | -0.75(-0.42%) |
Oct 18, 2016 | 188.17 | 188.86 | 178.36 | 180.38 | 2,325,053 | -7.64(-4.06%) |
Oct 17, 2016 | 187.40 | 189.25 | 187.03 | 188.02 | 791,915 | +0.32(+0.17%) |
Oct 14, 2016 | 187.62 | 189.15 | 186.51 | 187.70 | 455,071 | +0.43(+0.23%) |
Oct 13, 2016 | 190.00 | 190.17 | 186.34 | 187.27 | 566,742 | -3.80(-1.99%) |
Oct 12, 2016 | 189.80 | 191.41 | 188.99 | 191.07 | 715,659 | +1.31(+0.69%) |
Oct 11, 2016 | 193.67 | 194.19 | 187.84 | 189.77 | 1,102,417 | -5.99(-3.06%) |
Oct 10, 2016 | 197.03 | 198.17 | 194.88 | 195.75 | 494,534 | -0.88(-0.45%) |
Oct 07, 2016 | 199.33 | 199.49 | 195.78 | 196.64 | 384,707 | -3.22(-1.61%) |
Oct 06, 2016 | 197.18 | 200.17 | 196.26 | 199.86 | 476,607 | +2.61(+1.32%) |
Oct 05, 2016 | 196.10 | 198.88 | 195.98 | 197.25 | 491,485 | +2.45(+1.26%) |
Oct 04, 2016 | 198.25 | 198.87 | 194.21 | 194.80 | 441,565 | -3.50(-1.76%) |
Oct 03, 2016 | 196.00 | 199.08 | 195.73 | 198.29 | 606,221 | +1.28(+0.65%) |
Sep 30, 2016 | 194.31 | 198.29 | 193.82 | 197.01 | 560,273 | +3.96(+2.05%) |
Sep 29, 2016 | 192.10 | 194.72 | 191.85 | 193.05 | 511,954 | +0.92(+0.48%) |
Sep 28, 2016 | 191.32 | 192.31 | 189.42 | 192.13 | 385,385 | +1.08(+0.56%) |
Sep 27, 2016 | 189.72 | 191.51 | 189.31 | 191.05 | 379,810 | +1.33(+0.70%) |
Sep 26, 2016 | 188.48 | 190.52 | 187.99 | 189.72 | 563,950 | -0.04(-0.02%) |
Sep 23, 2016 | 192.79 | 193.39 | 189.71 | 189.77 | 617,548 | -3.44(-1.78%) |
Sep 22, 2016 | 192.93 | 194.05 | 192.35 | 193.21 | 403,239 | +1.82(+0.95%) |
Sep 21, 2016 | 190.14 | 191.65 | 189.03 | 191.39 | 581,223 | +1.60(+0.84%) |
Sep 20, 2016 | 193.96 | 194.03 | 189.78 | 189.78 | 473,810 | -3.49(-1.80%) |
Sep 19, 2016 | 191.96 | 194.29 | 191.79 | 193.27 | 749,830 | +2.05(+1.07%) |
Sep 16, 2016 | 198.18 | 198.97 | 188.57 | 191.22 | 1,872,222 | -8.51(-4.26%) |
Sep 15, 2016 | 195.90 | 200.28 | 194.67 | 199.73 | 644,610 | +3.46(+1.76%) |
Sep 14, 2016 | 195.80 | 197.56 | 195.15 | 196.27 | 494,016 | +1.67(+0.86%) |
Sep 13, 2016 | 200.74 | 201.40 | 194.58 | 194.59 | 725,512 | -1.90(-0.97%) |
Sep 12, 2016 | 194.03 | 196.98 | 193.14 | 196.50 | 628,025 | +1.58(+0.81%) |
Sep 09, 2016 | 198.80 | 199.54 | 194.91 | 194.92 | 1,033,899 | -6.16(-3.06%) |
Sep 08, 2016 | 199.26 | 201.35 | 198.04 | 201.08 | 580,869 | +1.60(+0.80%) |
Sep 07, 2016 | 199.58 | 199.75 | 197.51 | 199.47 | 647,136 | -2.42(-1.20%) |
Sep 06, 2016 | 201.83 | 202.49 | 201.20 | 201.89 | 414,028 | +0.18(+0.09%) |
Sep 02, 2016 | 201.80 | 201.72 | 201.72 | 201.72 | 282,230 | +1.39(+0.70%) |
Sep 01, 2016 | 202.35 | 202.35 | 198.23 | 200.32 | 614,866 | -1.79(-0.88%) |
Aug 31, 2016 | 204.64 | 205.01 | 201.81 | 202.11 | 705,382 | -3.36(-1.63%) |
Aug 30, 2016 | 205.71 | 206.38 | 204.58 | 205.47 | 392,226 | -0.21(-0.10%) |
Aug 29, 2016 | 203.82 | 205.73 | 203.41 | 205.68 | 391,354 | +1.81(+0.89%) |
Aug 26, 2016 | 203.60 | 205.66 | 202.83 | 203.87 | 663,463 | +1.52(+0.75%) |
Aug 25, 2016 | 201.63 | 202.80 | 200.77 | 202.35 | 358,234 | -0.10(-0.05%) |
Aug 24, 2016 | 202.44 | 203.87 | 201.30 | 202.44 | 308,515 | +0.21(+0.10%) |
Aug 23, 2016 | 202.80 | 203.24 | 201.55 | 202.24 | 319,848 | +0.04(+0.02%) |
Aug 22, 2016 | 202.17 | 202.94 | 200.99 | 202.20 | 365,694 | -0.54(-0.27%) |
Aug 19, 2016 | 201.50 | 203.35 | 201.15 | 202.74 | 330,805 | +0.05(+0.03%) |
Aug 18, 2016 | 202.42 | 202.85 | 201.48 | 202.69 | 352,238 | +0.38(+0.19%) |
Aug 17, 2016 | 202.10 | 202.93 | 201.34 | 202.31 | 389,909 | -0.10(-0.05%) |
Aug 16, 2016 | 202.01 | 203.20 | 201.15 | 202.41 | 408,168 | +0.01(+0.00%) |
Aug 15, 2016 | 200.42 | 202.85 | 200.26 | 202.40 | 367,368 | +1.77(+0.88%) |
Aug 12, 2016 | 200.86 | 203.37 | 200.00 | 200.63 | 589,174 | -0.36(-0.18%) |
Aug 11, 2016 | 195.05 | 201.84 | 194.24 | 200.99 | 969,329 | +8.40(+4.36%) |
Aug 10, 2016 | 192.51 | 194.33 | 192.35 | 192.60 | 277,706 | +0.20(+0.10%) |
Aug 09, 2016 | 193.62 | 193.74 | 192.00 | 192.40 | 353,331 | -0.97(-0.50%) |
Aug 08, 2016 | 194.43 | 195.39 | 192.96 | 193.37 | 294,395 | -0.29(-0.15%) |
Aug 05, 2016 | 192.54 | 193.99 | 191.97 | 193.66 | 578,399 | +2.32(+1.21%) |
Aug 04, 2016 | 191.28 | 194.34 | 190.62 | 191.33 | 614,130 | +1.95(+1.03%) |
Aug 03, 2016 | 188.55 | 189.83 | 187.57 | 189.38 | 394,443 | +0.73(+0.39%) |
Aug 02, 2016 | 190.11 | 190.11 | 187.47 | 188.65 | 418,149 | -1.46(-0.77%) |
Aug 01, 2016 | 190.36 | 190.59 | 188.61 | 190.11 | 500,008 | -0.58(-0.30%) |
Jul 29, 2016 | 191.17 | 191.86 | 189.12 | 190.69 | 843,632 | -1.19(-0.62%) |
Jul 28, 2016 | 190.60 | 192.59 | 190.36 | 191.88 | 400,902 | +0.79(+0.41%) |
Jul 27, 2016 | 191.48 | 192.47 | 189.90 | 191.09 | 339,921 | -0.14(-0.07%) |
Jul 26, 2016 | 190.21 | 192.12 | 190.20 | 191.23 | 533,787 | +1.02(+0.54%) |
Jul 25, 2016 | 189.74 | 191.20 | 188.86 | 190.21 | 577,502 | +0.40(+0.21%) |
Jul 22, 2016 | 187.33 | 190.06 | 187.15 | 189.81 | 1,031,762 | +2.24(+1.19%) |
Jul 21, 2016 | 189.12 | 190.27 | 187.28 | 187.57 | 618,255 | -1.55(-0.82%) |
Jul 20, 2016 | 189.18 | 193.43 | 187.18 | 189.12 | 1,083,124 | -0.64(-0.34%) |
Jul 19, 2016 | 196.05 | 196.05 | 189.15 | 189.75 | 1,951,014 | -9.65(-4.84%) |
Jul 18, 2016 | 201.74 | 202.72 | 198.42 | 199.40 | 1,142,606 | -2.14(-1.06%) |
Jul 15, 2016 | 202.75 | 203.23 | 201.20 | 201.54 | 622,300 | -0.25(-0.13%) |
Jul 14, 2016 | 202.62 | 203.03 | 201.53 | 201.80 | 305,830 | +0.90(+0.45%) |
Jul 13, 2016 | 201.43 | 201.78 | 199.36 | 200.90 | 450,384 | +0.11(+0.06%) |
Jul 12, 2016 | 198.91 | 201.84 | 198.46 | 200.79 | 805,002 | -0.98(-0.48%) |
Jul 11, 2016 | 197.47 | 203.09 | 197.47 | 201.76 | 547,566 | +0.95(+0.47%) |
Jul 08, 2016 | 198.32 | 201.12 | 196.43 | 200.81 | 546,089 | +4.38(+2.23%) |
Jul 07, 2016 | 195.42 | 197.86 | 194.90 | 196.43 | 616,768 | +1.69(+0.87%) |
Jul 06, 2016 | 195.42 | 196.52 | 191.78 | 194.74 | 1,082,678 | -1.99(-1.01%) |
Jul 05, 2016 | 200.07 | 200.10 | 194.64 | 196.73 | 552,971 | -3.44(-1.72%) |
Jul 01, 2016 | 197.58 | 200.17 | 200.17 | 200.17 | 621,014 | +2.16(+1.09%) |
Jun 30, 2016 | 192.21 | 198.16 | 191.40 | 198.01 | 893,645 | +7.10(+3.72%) |
Jun 29, 2016 | 189.07 | 191.82 | 189.07 | 190.91 | 669,811 | +1.51(+0.80%) |
Jun 28, 2016 | 190.26 | 190.99 | 187.78 | 189.40 | 542,270 | +1.01(+0.54%) |
Jun 27, 2016 | 186.99 | 189.27 | 185.28 | 188.39 | 773,401 | -1.01(-0.53%) |
Jun 24, 2016 | 191.38 | 195.17 | 188.38 | 189.40 | 1,295,142 | -7.49(-3.81%) |
Jun 23, 2016 | 197.21 | 198.12 | 196.26 | 196.89 | 444,790 | +1.71(+0.88%) |
Jun 22, 2016 | 194.53 | 196.89 | 194.15 | 195.18 | 455,190 | +0.97(+0.50%) |
Jun 21, 2016 | 194.43 | 195.44 | 193.64 | 194.21 | 463,106 | +0.05(+0.03%) |
Jun 20, 2016 | 194.29 | 196.81 | 194.08 | 194.16 | 500,664 | +1.13(+0.59%) |
Jun 17, 2016 | 192.22 | 193.80 | 191.38 | 193.02 | 759,624 | +0.11(+0.06%) |
Jun 16, 2016 | 190.74 | 193.59 | 188.94 | 192.91 | 421,786 | +1.39(+0.73%) |
Jun 15, 2016 | 191.81 | 193.43 | 191.01 | 191.51 | 648,390 | -0.14(-0.07%) |
Jun 14, 2016 | 189.70 | 192.31 | 189.48 | 191.66 | 631,715 | +2.19(+1.15%) |
Jun 13, 2016 | 191.91 | 193.05 | 188.54 | 189.47 | 849,000 | -4.37(-2.26%) |
Jun 10, 2016 | 196.05 | 196.88 | 191.52 | 193.84 | 1,334,189 | -4.09(-2.07%) |
Jun 09, 2016 | 199.40 | 201.08 | 197.59 | 197.94 | 446,203 | -3.00(-1.49%) |
Jun 08, 2016 | 200.16 | 201.48 | 198.99 | 200.93 | 598,690 | +1.59(+0.80%) |
Jun 07, 2016 | 199.53 | 200.37 | 198.90 | 199.35 | 371,540 | +0.17(+0.08%) |
Jun 06, 2016 | 197.45 | 199.52 | 196.09 | 199.18 | 537,707 | +0.71(+0.36%) |
Jun 03, 2016 | 199.53 | 200.21 | 197.07 | 198.48 | 526,485 | -1.69(-0.84%) |
Jun 02, 2016 | 198.55 | 200.17 | 198.47 | 200.17 | 345,893 | +1.36(+0.68%) |
Jun 01, 2016 | 198.55 | 198.85 | 196.40 | 198.81 | 487,885 | -0.16(-0.08%) |
May 31, 2016 | 196.58 | 199.23 | 196.58 | 198.97 | 841,530 | +2.15(+1.09%) |
May 27, 2016 | 198.62 | 196.81 | 196.81 | 196.81 | 457,928 | -1.43(-0.72%) |
May 26, 2016 | 196.56 | 199.18 | 196.56 | 198.24 | 418,999 | +1.03(+0.52%) |
May 25, 2016 | 197.14 | 197.75 | 196.58 | 197.21 | 345,907 | +0.07(+0.04%) |
May 24, 2016 | 195.38 | 197.92 | 195.23 | 197.14 | 385,375 | +2.78(+1.43%) |
May 23, 2016 | 193.79 | 195.07 | 192.15 | 194.36 | 345,446 | +0.42(+0.22%) |
May 20, 2016 | 194.38 | 195.16 | 193.23 | 193.95 | 508,157 | +0.73(+0.38%) |
May 19, 2016 | 193.23 | 195.07 | 191.15 | 193.21 | 568,316 | -2.85(-1.45%) |
May 18, 2016 | 196.22 | 198.98 | 194.20 | 196.06 | 453,898 | -0.74(-0.38%) |
May 17, 2016 | 199.22 | 200.39 | 196.40 | 196.80 | 377,018 | -2.60(-1.30%) |
May 16, 2016 | 197.54 | 199.90 | 197.04 | 199.40 | 407,365 | +2.14(+1.08%) |
May 13, 2016 | 198.28 | 199.15 | 196.05 | 197.27 | 556,185 | -1.19(-0.60%) |
May 12, 2016 | 201.46 | 202.02 | 196.73 | 198.45 | 863,836 | -2.89(-1.44%) |
May 11, 2016 | 202.23 | 203.72 | 200.20 | 201.34 | 559,133 | -0.93(-0.46%) |
May 10, 2016 | 201.26 | 203.50 | 200.60 | 202.28 | 676,542 | +1.37(+0.68%) |
May 09, 2016 | 202.51 | 202.51 | 199.29 | 200.91 | 609,101 | -1.66(-0.82%) |
May 06, 2016 | 200.99 | 203.27 | 200.99 | 202.56 | 619,773 | +0.19(+0.09%) |
May 05, 2016 | 200.46 | 205.19 | 200.23 | 202.37 | 739,493 | +3.83(+1.93%) |
May 04, 2016 | 200.91 | 201.17 | 197.77 | 198.55 | 581,166 | -3.23(-1.60%) |
May 03, 2016 | 202.09 | 202.64 | 199.91 | 201.78 | 423,670 | -1.41(-0.70%) |