Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 144.56 | 144.92 | 144.42 | 144.86 | 41,452 | +0.36(+0.25%) |
Apr 27, 2017 | 144.21 | 145.13 | 144.10 | 144.51 | 40,204 | +0.37(+0.25%) |
Apr 26, 2017 | 143.76 | 144.63 | 143.76 | 144.14 | 57,759 | +0.75(+0.52%) |
Apr 25, 2017 | 143.20 | 143.77 | 143.06 | 143.39 | 80,109 | +0.72(+0.51%) |
Apr 24, 2017 | 142.58 | 143.01 | 142.43 | 142.67 | 61,000 | +1.35(+0.96%) |
Apr 21, 2017 | 141.78 | 141.91 | 140.99 | 141.32 | 42,239 | -0.69(-0.48%) |
Apr 20, 2017 | 141.60 | 142.29 | 140.89 | 142.00 | 326,181 | +0.79(+0.56%) |
Apr 19, 2017 | 141.28 | 141.67 | 141.15 | 141.21 | 43,043 | +0.38(+0.27%) |
Apr 18, 2017 | 141.47 | 141.47 | 140.27 | 140.83 | 41,515 | -1.19(-0.84%) |
Apr 17, 2017 | 141.41 | 142.07 | 141.25 | 142.01 | 24,515 | +0.35(+0.24%) |
Apr 13, 2017 | 141.58 | 142.19 | 141.57 | 141.67 | 54,590 | -0.24(-0.17%) |
Apr 12, 2017 | 141.74 | 141.96 | 141.31 | 141.90 | 30,513 | +0.11(+0.08%) |
Apr 11, 2017 | 141.69 | 142.00 | 141.06 | 141.79 | 60,422 | -0.13(-0.09%) |
Apr 10, 2017 | 142.17 | 142.63 | 141.88 | 141.92 | 62,730 | -0.22(-0.15%) |
Apr 07, 2017 | 141.71 | 142.53 | 141.66 | 142.14 | 61,349 | +0.31(+0.22%) |
Apr 06, 2017 | 141.58 | 142.10 | 141.32 | 141.83 | 39,990 | +0.17(+0.12%) |
Apr 05, 2017 | 142.44 | 143.08 | 141.54 | 141.66 | 54,742 | -0.51(-0.36%) |
Apr 04, 2017 | 142.34 | 142.34 | 141.78 | 142.17 | 56,353 | -0.16(-0.12%) |
Apr 03, 2017 | 142.29 | 142.93 | 141.78 | 142.33 | 120,136 | +0.12(+0.08%) |
Mar 31, 2017 | 142.16 | 142.68 | 142.13 | 142.22 | 78,369 | -0.33(-0.23%) |
Mar 30, 2017 | 142.53 | 142.84 | 142.25 | 142.54 | 61,118 | -0.02(-0.01%) |
Mar 29, 2017 | 142.53 | 142.93 | 142.33 | 142.56 | 48,440 | +0.06(+0.04%) |
Mar 28, 2017 | 142.06 | 142.70 | 141.78 | 142.51 | 59,650 | +0.09(+0.06%) |
Mar 27, 2017 | 140.64 | 142.67 | 140.64 | 142.42 | 195,264 | +0.46(+0.32%) |
Mar 24, 2017 | 141.93 | 142.65 | 141.48 | 141.96 | 74,295 | +0.13(+0.09%) |
Mar 23, 2017 | 142.09 | 142.83 | 141.68 | 141.83 | 59,426 | -0.60(-0.42%) |
Mar 22, 2017 | 142.23 | 142.58 | 141.53 | 142.43 | 121,310 | +0.24(+0.17%) |
Mar 21, 2017 | 143.76 | 144.21 | 141.97 | 142.19 | 118,975 | -1.40(-0.97%) |
Mar 20, 2017 | 143.83 | 144.00 | 143.32 | 143.59 | 51,242 | -0.27(-0.19%) |
Mar 17, 2017 | 144.26 | 144.37 | 143.75 | 143.86 | 135,469 | -0.73(-0.50%) |
Mar 16, 2017 | 145.68 | 145.68 | 144.13 | 144.59 | 71,638 | -1.30(-0.89%) |
Mar 15, 2017 | 144.16 | 146.25 | 144.16 | 145.89 | 86,087 | +1.69(+1.17%) |
Mar 14, 2017 | 144.26 | 144.74 | 144.07 | 144.20 | 58,206 | -0.55(-0.38%) |
Mar 13, 2017 | 145.07 | 145.07 | 144.22 | 144.74 | 67,240 | -0.17(-0.12%) |
Mar 10, 2017 | 144.94 | 145.08 | 144.31 | 144.92 | 74,687 | +0.56(+0.39%) |
Mar 09, 2017 | 143.53 | 144.49 | 143.53 | 144.36 | 66,961 | +0.77(+0.54%) |
Mar 08, 2017 | 143.08 | 144.10 | 143.05 | 143.59 | 93,822 | +0.59(+0.41%) |
Mar 07, 2017 | 142.71 | 143.70 | 142.57 | 142.99 | 87,932 | -1.03(-0.71%) |
Mar 06, 2017 | 144.12 | 144.48 | 143.51 | 144.02 | 373,024 | -0.65(-0.45%) |
Mar 03, 2017 | 144.06 | 144.74 | 143.85 | 144.67 | 92,988 | +0.47(+0.33%) |
Mar 02, 2017 | 144.30 | 144.87 | 144.12 | 144.20 | 144,519 | -0.38(-0.26%) |
Mar 01, 2017 | 144.71 | 144.95 | 143.67 | 144.58 | 819,776 | +1.61(+1.13%) |
Feb 28, 2017 | 142.90 | 143.56 | 142.73 | 142.97 | 101,727 | -0.39(-0.27%) |
Feb 27, 2017 | 142.29 | 143.44 | 142.29 | 143.36 | 158,910 | +0.80(+0.56%) |
Feb 24, 2017 | 141.52 | 142.56 | 141.52 | 142.56 | 60,893 | +0.79(+0.56%) |
Feb 23, 2017 | 140.96 | 141.97 | 140.70 | 141.76 | 66,206 | +0.94(+0.67%) |
Feb 22, 2017 | 140.94 | 141.29 | 140.78 | 140.83 | 70,674 | -0.33(-0.23%) |
Feb 21, 2017 | 140.61 | 141.56 | 140.61 | 141.15 | 74,181 | +0.76(+0.54%) |
Feb 17, 2017 | 140.39 | 140.39 | 140.39 | 0 | +0.12(+0.08%) | |
Feb 16, 2017 | 140.45 | 140.63 | 139.34 | 140.27 | 74,526 | -0.30(-0.21%) |
Feb 15, 2017 | 138.90 | 140.72 | 138.73 | 140.57 | 183,905 | +1.54(+1.11%) |
Feb 14, 2017 | 137.73 | 139.05 | 137.73 | 139.03 | 38,183 | +1.01(+0.73%) |
Feb 13, 2017 | 137.17 | 138.03 | 137.17 | 138.02 | 46,903 | +0.92(+0.67%) |
Feb 10, 2017 | 136.99 | 137.46 | 136.78 | 137.10 | 124,344 | +0.25(+0.19%) |
Feb 09, 2017 | 136.06 | 137.23 | 135.85 | 136.85 | 40,756 | +0.67(+0.49%) |
Feb 08, 2017 | 135.46 | 136.39 | 135.46 | 136.17 | 40,927 | -0.15(-0.11%) |
Feb 07, 2017 | 136.56 | 136.86 | 135.98 | 136.32 | 128,711 | +0.01(+0.01%) |
Feb 06, 2017 | 135.95 | 136.32 | 135.75 | 136.31 | 47,991 | -0.08(-0.06%) |
Feb 03, 2017 | 136.04 | 136.43 | 135.57 | 136.39 | 41,742 | +0.81(+0.60%) |
Feb 02, 2017 | 135.08 | 135.69 | 134.62 | 135.58 | 102,716 | +0.20(+0.15%) |
Feb 01, 2017 | 134.50 | 135.46 | 134.35 | 135.38 | 134,412 | +1.00(+0.75%) |
Jan 31, 2017 | 131.84 | 134.39 | 131.84 | 134.38 | 78,721 | +2.04(+1.54%) |
Jan 30, 2017 | 132.91 | 132.94 | 131.89 | 132.34 | 48,966 | -0.77(-0.58%) |
Jan 27, 2017 | 132.11 | 133.15 | 132.11 | 133.11 | 86,555 | +1.07(+0.81%) |
Jan 26, 2017 | 132.72 | 132.96 | 132.03 | 132.04 | 63,427 | -0.74(-0.56%) |
Jan 25, 2017 | 131.72 | 132.97 | 131.72 | 132.78 | 84,594 | +1.01(+0.77%) |
Jan 24, 2017 | 132.38 | 132.38 | 131.05 | 131.76 | 122,151 | -0.74(-0.56%) |
Jan 23, 2017 | 132.90 | 133.25 | 132.01 | 132.50 | 106,361 | -0.66(-0.49%) |
Jan 20, 2017 | 133.62 | 134.12 | 133.02 | 133.16 | 103,682 | -0.45(-0.34%) |
Jan 19, 2017 | 134.34 | 134.34 | 133.28 | 133.61 | 747,839 | -0.80(-0.59%) |
Jan 18, 2017 | 134.81 | 134.91 | 134.03 | 134.41 | 70,512 | -0.05(-0.03%) |
Jan 17, 2017 | 134.81 | 134.81 | 133.48 | 134.45 | 89,315 | -0.77(-0.57%) |
Jan 13, 2017 | 135.22 | 135.22 | 135.22 | 0 | +0.20(+0.15%) | |
Jan 12, 2017 | 134.01 | 135.10 | 133.89 | 135.03 | 64,785 | +0.22(+0.16%) |
Jan 11, 2017 | 136.53 | 136.99 | 133.72 | 134.81 | 260,470 | -1.52(-1.12%) |
Jan 10, 2017 | 135.92 | 136.93 | 135.75 | 136.33 | 62,213 | +0.48(+0.36%) |
Jan 09, 2017 | 135.31 | 136.06 | 134.93 | 135.84 | 138,691 | +0.77(+0.57%) |
Jan 06, 2017 | 134.73 | 135.46 | 134.42 | 135.07 | 130,717 | +0.45(+0.33%) |
Jan 05, 2017 | 133.89 | 134.68 | 133.79 | 134.62 | 72,753 | +0.71(+0.53%) |
Jan 04, 2017 | 133.13 | 134.30 | 132.97 | 133.91 | 108,572 | +1.21(+0.91%) |
Jan 03, 2017 | 131.20 | 132.75 | 131.20 | 132.70 | 880,012 | +1.43(+1.09%) |
Dec 30, 2016 | 131.27 | 131.27 | 131.27 | 0 | -0.39(-0.30%) | |
Dec 29, 2016 | 131.70 | 132.09 | 131.49 | 131.66 | 57,484 | +0.08(+0.06%) |
Dec 28, 2016 | 132.75 | 132.75 | 131.54 | 131.58 | 63,789 | -0.97(-0.73%) |
Dec 27, 2016 | 132.76 | 133.38 | 132.49 | 132.55 | 69,791 | +0.03(+0.02%) |
Dec 23, 2016 | 132.52 | 132.52 | 132.52 | 0 | +1.12(+0.85%) | |
Dec 22, 2016 | 131.19 | 131.40 | 130.59 | 131.40 | 76,442 | +0.24(+0.18%) |
Dec 21, 2016 | 132.12 | 132.19 | 131.01 | 131.16 | 77,327 | -0.83(-0.63%) |
Dec 20, 2016 | 132.52 | 132.52 | 131.69 | 131.99 | 443,393 | +0.01(+0.01%) |
Dec 19, 2016 | 132.82 | 133.30 | 131.89 | 131.98 | 71,801 | -0.73(-0.55%) |
Dec 16, 2016 | 132.65 | 133.11 | 132.31 | 132.71 | 65,647 | +0.13(+0.10%) |
Dec 15, 2016 | 131.90 | 132.67 | 131.78 | 132.58 | 738,396 | +0.86(+0.65%) |
Dec 14, 2016 | 132.10 | 132.81 | 131.35 | 131.72 | 133,054 | -0.39(-0.30%) |
Dec 13, 2016 | 131.71 | 132.35 | 131.70 | 132.11 | 110,709 | +0.93(+0.71%) |
Dec 12, 2016 | 130.20 | 131.27 | 130.20 | 131.18 | 80,380 | +0.64(+0.49%) |
Dec 09, 2016 | 129.58 | 130.88 | 129.58 | 130.55 | 126,161 | +1.36(+1.05%) |
Dec 08, 2016 | 128.71 | 129.27 | 127.78 | 129.19 | 178,057 | +0.36(+0.28%) |
Dec 07, 2016 | 129.08 | 129.09 | 127.25 | 128.82 | 333,087 | -1.26(-0.97%) |
Dec 06, 2016 | 129.96 | 130.14 | 129.32 | 130.08 | 109,388 | +0.51(+0.39%) |
Dec 05, 2016 | 130.21 | 130.30 | 129.14 | 129.57 | 84,373 | -0.13(-0.10%) |
Dec 02, 2016 | 129.49 | 130.26 | 129.21 | 129.70 | 94,675 | +0.40(+0.31%) |
Dec 01, 2016 | 130.49 | 131.34 | 129.03 | 129.30 | 140,325 | -1.10(-0.84%) |
Nov 30, 2016 | 131.94 | 131.94 | 130.40 | 130.40 | 144,901 | -1.39(-1.05%) |
Nov 29, 2016 | 131.40 | 132.21 | 131.40 | 131.79 | 135,241 | +0.89(+0.68%) |
Nov 28, 2016 | 131.83 | 131.83 | 130.81 | 130.90 | 96,682 | -1.22(-0.92%) |
Nov 25, 2016 | 131.96 | 132.18 | 131.61 | 132.12 | 40,910 | +0.52(+0.39%) |
Nov 23, 2016 | 131.60 | 131.60 | 131.60 | 0 | +0.56(+0.43%) | |
Nov 22, 2016 | 132.70 | 133.17 | 130.14 | 131.04 | 202,189 | -1.91(-1.44%) |
Nov 21, 2016 | 132.78 | 133.15 | 132.66 | 132.95 | 105,594 | +0.41(+0.31%) |
Nov 18, 2016 | 134.21 | 134.21 | 132.43 | 132.54 | 67,963 | -1.32(-0.99%) |
Nov 17, 2016 | 133.40 | 133.88 | 132.97 | 133.87 | 87,387 | +0.73(+0.55%) |
Nov 16, 2016 | 134.00 | 134.02 | 133.03 | 133.13 | 72,583 | -0.70(-0.52%) |
Nov 15, 2016 | 133.87 | 133.92 | 132.51 | 133.83 | 140,000 | +0.37(+0.28%) |
Nov 14, 2016 | 134.29 | 134.29 | 133.12 | 133.46 | 191,096 | -0.15(-0.12%) |
Nov 11, 2016 | 134.99 | 134.99 | 132.99 | 133.61 | 140,808 | -1.80(-1.33%) |
Nov 10, 2016 | 137.37 | 137.37 | 134.34 | 135.41 | 357,555 | +1.58(+1.18%) |
Nov 09, 2016 | 136.00 | 136.00 | 131.09 | 133.83 | 1,497,245 | +4.34(+3.35%) |
Nov 08, 2016 | 128.59 | 130.36 | 128.19 | 129.49 | 175,892 | +0.61(+0.47%) |
Nov 07, 2016 | 127.49 | 129.22 | 127.49 | 128.89 | 1,211,954 | +3.11(+2.48%) |
Nov 04, 2016 | 124.90 | 126.60 | 124.78 | 125.77 | 159,272 | +1.08(+0.87%) |
Nov 03, 2016 | 126.34 | 126.79 | 124.61 | 124.69 | 133,939 | -1.38(-1.09%) |
Nov 02, 2016 | 126.61 | 127.44 | 126.07 | 126.07 | 431,292 | -0.82(-0.64%) |
Nov 01, 2016 | 127.28 | 127.90 | 125.75 | 126.89 | 153,537 | -0.54(-0.43%) |
Oct 31, 2016 | 127.82 | 128.13 | 127.38 | 127.43 | 120,145 | -0.70(-0.55%) |
Oct 28, 2016 | 129.04 | 129.25 | 127.81 | 128.13 | 149,806 | -2.25(-1.73%) |
Oct 27, 2016 | 130.82 | 131.20 | 130.16 | 130.38 | 109,271 | +0.44(+0.34%) |
Oct 26, 2016 | 130.78 | 130.87 | 129.49 | 129.95 | 72,736 | -1.03(-0.78%) |
Oct 25, 2016 | 131.00 | 131.60 | 130.88 | 130.97 | 73,541 | -0.42(-0.32%) |
Oct 24, 2016 | 131.84 | 132.22 | 131.39 | 131.39 | 60,254 | -0.23(-0.17%) |
Oct 21, 2016 | 132.04 | 132.04 | 131.34 | 131.62 | 76,852 | -0.97(-0.73%) |
Oct 20, 2016 | 132.06 | 132.93 | 131.95 | 132.59 | 234,013 | +0.62(+0.47%) |
Oct 19, 2016 | 132.57 | 132.79 | 131.97 | 131.97 | 70,293 | -0.54(-0.40%) |
Oct 18, 2016 | 131.88 | 132.73 | 131.88 | 132.51 | 139,271 | +1.48(+1.13%) |
Oct 17, 2016 | 131.23 | 131.43 | 130.60 | 131.03 | 124,321 | -0.27(-0.21%) |
Oct 14, 2016 | 132.94 | 132.94 | 131.28 | 131.30 | 459,079 | -1.08(-0.82%) |
Oct 13, 2016 | 131.58 | 132.82 | 131.02 | 132.38 | 109,529 | +0.08(+0.06%) |
Oct 12, 2016 | 133.14 | 133.57 | 132.16 | 132.30 | 70,669 | -0.81(-0.61%) |
Oct 11, 2016 | 135.89 | 135.89 | 132.51 | 133.11 | 69,427 | -3.50(-2.56%) |
Oct 10, 2016 | 136.20 | 137.03 | 136.20 | 136.61 | 56,558 | +0.73(+0.53%) |
Oct 07, 2016 | 136.10 | 136.38 | 135.08 | 135.88 | 63,747 | +0.11(+0.08%) |
Oct 06, 2016 | 136.05 | 136.16 | 135.25 | 135.77 | 55,563 | -0.76(-0.56%) |
Oct 05, 2016 | 136.31 | 136.95 | 136.25 | 136.54 | 121,572 | +0.56(+0.41%) |
Oct 04, 2016 | 136.23 | 136.64 | 135.34 | 135.97 | 110,436 | -0.24(-0.17%) |
Oct 03, 2016 | 135.90 | 136.31 | 135.26 | 136.21 | 198,475 | -0.12(-0.09%) |
Sep 30, 2016 | 135.37 | 136.78 | 135.21 | 136.33 | 156,206 | +1.29(+0.95%) |
Sep 29, 2016 | 137.33 | 137.55 | 134.69 | 135.04 | 84,535 | -2.54(-1.85%) |
Sep 28, 2016 | 137.87 | 137.99 | 136.82 | 137.58 | 62,713 | -0.21(-0.15%) |
Sep 27, 2016 | 136.70 | 137.79 | 136.47 | 137.79 | 94,431 | +1.08(+0.79%) |
Sep 26, 2016 | 137.59 | 137.86 | 136.48 | 136.71 | 97,633 | -1.72(-1.24%) |
Sep 23, 2016 | 138.67 | 139.01 | 138.40 | 138.43 | 76,768 | -0.48(-0.34%) |
Sep 22, 2016 | 138.49 | 139.11 | 138.33 | 138.91 | 99,440 | +1.02(+0.74%) |
Sep 21, 2016 | 136.88 | 138.09 | 136.10 | 137.89 | 125,213 | +1.31(+0.96%) |
Sep 20, 2016 | 136.76 | 137.00 | 136.54 | 136.58 | 109,477 | +0.49(+0.36%) |
Sep 19, 2016 | 136.75 | 137.16 | 135.97 | 136.09 | 125,737 | -0.44(-0.32%) |
Sep 16, 2016 | 136.15 | 136.73 | 136.01 | 136.53 | 137,707 | +0.14(+0.10%) |
Sep 15, 2016 | 134.87 | 136.78 | 134.44 | 136.40 | 188,211 | +1.51(+1.12%) |
Sep 14, 2016 | 134.09 | 135.83 | 134.09 | 134.88 | 253,984 | +0.15(+0.11%) |
Sep 13, 2016 | 135.75 | 135.75 | 134.12 | 134.73 | 154,976 | -1.96(-1.44%) |
Sep 12, 2016 | 133.65 | 136.93 | 133.65 | 136.69 | 169,983 | +2.23(+1.66%) |
Sep 09, 2016 | 136.42 | 136.52 | 134.46 | 134.46 | 321,230 | -2.84(-2.07%) |
Sep 08, 2016 | 136.65 | 137.39 | 136.57 | 137.30 | 135,934 | +0.26(+0.19%) |
Sep 07, 2016 | 136.89 | 137.53 | 136.66 | 137.04 | 129,017 | +0.05(+0.03%) |
Sep 06, 2016 | 136.48 | 137.29 | 136.48 | 136.99 | 256,395 | +0.56(+0.41%) |
Sep 02, 2016 | 136.24 | 136.43 | 136.43 | 136.43 | 180,829 | +0.22(+0.16%) |
Sep 01, 2016 | 136.17 | 136.72 | 135.55 | 136.21 | 746,515 | -0.30(-0.22%) |
Aug 31, 2016 | 136.72 | 136.97 | 136.06 | 136.51 | 86,446 | -0.44(-0.32%) |
Aug 30, 2016 | 137.28 | 137.60 | 136.73 | 136.96 | 121,910 | -0.52(-0.38%) |
Aug 29, 2016 | 137.20 | 137.81 | 136.93 | 137.47 | 95,947 | +0.37(+0.27%) |
Aug 26, 2016 | 135.93 | 137.74 | 135.93 | 137.10 | 120,035 | +0.49(+0.36%) |
Aug 25, 2016 | 137.46 | 137.84 | 135.94 | 136.61 | 82,776 | -1.00(-0.73%) |
Aug 24, 2016 | 139.91 | 140.23 | 137.33 | 137.62 | 80,284 | -2.34(-1.67%) |
Aug 23, 2016 | 140.15 | 140.69 | 139.84 | 139.96 | 176,985 | +0.15(+0.11%) |
Aug 22, 2016 | 139.54 | 140.19 | 139.34 | 139.81 | 90,632 | +0.50(+0.36%) |
Aug 19, 2016 | 139.03 | 139.35 | 138.65 | 139.31 | 66,992 | -0.09(-0.07%) |
Aug 18, 2016 | 139.22 | 139.63 | 139.03 | 139.40 | 67,597 | +0.13(+0.09%) |
Aug 17, 2016 | 139.29 | 139.38 | 138.46 | 139.27 | 93,068 | +0.19(+0.14%) |
Aug 16, 2016 | 140.14 | 140.22 | 139.08 | 139.08 | 83,619 | -1.38(-0.98%) |
Aug 15, 2016 | 140.19 | 140.72 | 140.19 | 140.46 | 43,259 | +0.30(+0.21%) |
Aug 12, 2016 | 140.24 | 140.24 | 139.64 | 140.16 | 66,964 | -0.26(-0.19%) |
Aug 11, 2016 | 139.88 | 140.57 | 139.72 | 140.42 | 63,690 | +0.85(+0.61%) |
Aug 10, 2016 | 140.17 | 140.17 | 139.26 | 139.57 | 76,148 | -0.77(-0.55%) |
Aug 09, 2016 | 140.12 | 140.79 | 140.09 | 140.34 | 133,308 | +0.35(+0.25%) |
Aug 08, 2016 | 141.23 | 141.24 | 139.61 | 139.99 | 76,647 | -1.23(-0.87%) |
Aug 05, 2016 | 141.00 | 141.27 | 140.53 | 141.22 | 80,305 | +0.33(+0.23%) |
Aug 04, 2016 | 141.50 | 141.50 | 140.81 | 140.89 | 68,610 | -0.32(-0.22%) |
Aug 03, 2016 | 141.21 | 141.48 | 140.86 | 141.21 | 77,788 | -0.28(-0.20%) |
Aug 02, 2016 | 142.19 | 142.19 | 140.57 | 141.49 | 286,429 | -0.67(-0.47%) |
Aug 01, 2016 | 141.80 | 142.74 | 141.60 | 142.16 | 814,606 | +0.95(+0.67%) |
Jul 29, 2016 | 140.43 | 141.36 | 140.41 | 141.21 | 95,577 | +0.51(+0.36%) |
Jul 28, 2016 | 140.70 | 141.06 | 139.99 | 140.70 | 58,785 | +0.01(+0.01%) |
Jul 27, 2016 | 140.06 | 140.96 | 139.70 | 140.69 | 85,154 | +0.61(+0.43%) |
Jul 26, 2016 | 139.79 | 140.28 | 139.60 | 140.09 | 67,667 | -0.18(-0.13%) |
Jul 25, 2016 | 140.35 | 140.51 | 139.44 | 140.27 | 55,507 | -0.18(-0.13%) |
Jul 22, 2016 | 140.30 | 140.60 | 139.72 | 140.45 | 80,670 | +0.30(+0.21%) |
Jul 21, 2016 | 139.80 | 140.48 | 139.53 | 140.15 | 95,188 | +0.54(+0.39%) |
Jul 20, 2016 | 138.65 | 139.92 | 138.65 | 139.61 | 93,298 | +1.31(+0.95%) |
Jul 19, 2016 | 138.71 | 139.00 | 137.94 | 138.29 | 67,125 | -0.39(-0.28%) |
Jul 18, 2016 | 138.69 | 138.94 | 138.21 | 138.68 | 58,358 | +0.04(+0.03%) |
Jul 15, 2016 | 138.97 | 139.52 | 138.48 | 138.64 | 97,566 | +0.06(+0.05%) |
Jul 14, 2016 | 138.64 | 138.97 | 138.09 | 138.58 | 63,670 | +0.45(+0.33%) |
Jul 13, 2016 | 138.32 | 138.95 | 138.04 | 138.12 | 155,080 | -0.13(-0.09%) |
Jul 12, 2016 | 137.98 | 138.56 | 137.91 | 138.25 | 231,803 | +0.60(+0.43%) |
Jul 11, 2016 | 138.21 | 138.53 | 137.65 | 137.65 | 82,391 | -0.25(-0.18%) |
Jul 08, 2016 | 136.64 | 138.16 | 136.33 | 137.91 | 118,183 | +1.57(+1.15%) |
Jul 07, 2016 | 136.50 | 136.88 | 135.80 | 136.33 | 102,333 | -0.19(-0.14%) |
Jul 06, 2016 | 134.59 | 136.66 | 134.59 | 136.52 | 121,338 | +1.60(+1.19%) |
Jul 05, 2016 | 134.66 | 135.36 | 134.49 | 134.92 | 325,501 | -0.22(-0.16%) |
Jul 01, 2016 | 134.20 | 135.14 | 135.14 | 135.14 | 80,909 | +0.96(+0.71%) |
Jun 30, 2016 | 133.00 | 134.22 | 132.56 | 134.18 | 124,183 | +1.21(+0.91%) |
Jun 29, 2016 | 131.63 | 133.33 | 131.63 | 132.97 | 144,313 | +2.39(+1.83%) |
Jun 28, 2016 | 129.16 | 130.62 | 128.42 | 130.58 | 126,086 | +2.62(+2.05%) |
Jun 27, 2016 | 129.04 | 129.46 | 127.45 | 127.95 | 180,460 | -2.00(-1.54%) |
Jun 24, 2016 | 129.38 | 131.94 | 129.38 | 129.95 | 156,316 | -3.80(-2.84%) |
Jun 23, 2016 | 133.34 | 133.79 | 132.80 | 133.75 | 64,519 | +1.69(+1.28%) |
Jun 22, 2016 | 131.75 | 133.49 | 131.70 | 132.06 | 80,370 | +0.40(+0.30%) |
Jun 21, 2016 | 132.61 | 132.78 | 131.36 | 131.66 | 264,342 | -0.46(-0.35%) |
Jun 20, 2016 | 132.32 | 133.02 | 132.03 | 132.13 | 49,276 | +0.91(+0.69%) |
Jun 17, 2016 | 132.29 | 132.56 | 130.89 | 131.22 | 87,817 | -1.51(-1.13%) |
Jun 16, 2016 | 131.86 | 132.87 | 131.23 | 132.72 | 120,711 | +0.38(+0.29%) |
Jun 15, 2016 | 133.39 | 133.77 | 132.23 | 132.34 | 96,161 | -0.81(-0.61%) |
Jun 14, 2016 | 132.52 | 133.16 | 132.01 | 133.16 | 71,408 | +0.23(+0.17%) |
Jun 13, 2016 | 133.43 | 134.61 | 132.93 | 132.93 | 76,712 | -1.04(-0.77%) |
Jun 10, 2016 | 134.35 | 134.56 | 133.46 | 133.97 | 59,708 | -1.34(-0.99%) |
Jun 09, 2016 | 135.35 | 136.16 | 134.96 | 135.31 | 72,052 | -0.41(-0.31%) |
Jun 08, 2016 | 134.94 | 135.82 | 134.85 | 135.72 | 69,798 | +0.60(+0.45%) |
Jun 07, 2016 | 135.32 | 135.56 | 134.73 | 135.12 | 56,094 | -0.88(-0.64%) |
Jun 06, 2016 | 135.01 | 136.20 | 134.93 | 136.00 | 47,759 | +0.82(+0.61%) |
Jun 03, 2016 | 135.49 | 135.70 | 134.11 | 135.17 | 77,747 | -0.58(-0.43%) |
Jun 02, 2016 | 133.96 | 135.75 | 133.96 | 135.75 | 269,216 | +1.77(+1.32%) |
Jun 01, 2016 | 133.19 | 134.24 | 132.93 | 133.98 | 81,425 | +0.50(+0.38%) |
May 31, 2016 | 133.59 | 133.75 | 132.97 | 133.48 | 71,665 | +0.27(+0.20%) |
May 27, 2016 | 132.70 | 133.21 | 133.21 | 133.21 | 81,512 | +0.73(+0.55%) |
May 26, 2016 | 132.30 | 132.75 | 132.08 | 132.48 | 54,769 | -0.12(-0.09%) |
May 25, 2016 | 131.94 | 132.83 | 131.94 | 132.60 | 193,736 | +0.84(+0.64%) |
May 24, 2016 | 130.12 | 131.89 | 130.12 | 131.76 | 84,737 | +2.06(+1.59%) |
May 23, 2016 | 129.98 | 130.31 | 129.70 | 129.70 | 69,085 | -0.47(-0.36%) |
May 20, 2016 | 129.48 | 130.59 | 129.34 | 130.17 | 74,602 | +1.23(+0.96%) |
May 19, 2016 | 129.31 | 129.60 | 128.06 | 128.94 | 84,142 | -1.07(-0.83%) |
May 18, 2016 | 129.40 | 130.66 | 129.22 | 130.01 | 114,087 | +0.45(+0.35%) |
May 17, 2016 | 130.74 | 131.00 | 129.07 | 129.56 | 108,198 | -1.48(-1.13%) |
May 16, 2016 | 128.83 | 131.15 | 128.83 | 131.04 | 159,124 | +1.97(+1.52%) |
May 13, 2016 | 128.85 | 129.84 | 128.85 | 129.07 | 89,136 | -0.06(-0.05%) |
May 12, 2016 | 130.49 | 130.49 | 128.45 | 129.13 | 80,234 | -0.95(-0.73%) |
May 11, 2016 | 131.85 | 131.87 | 130.08 | 130.08 | 109,454 | -1.61(-1.23%) |
May 10, 2016 | 131.07 | 131.72 | 130.68 | 131.69 | 150,489 | +1.08(+0.83%) |
May 09, 2016 | 129.06 | 130.97 | 129.06 | 130.61 | 56,125 | +1.59(+1.23%) |
May 06, 2016 | 128.94 | 129.64 | 128.01 | 129.03 | 54,659 | -0.65(-0.50%) |
May 05, 2016 | 129.21 | 129.94 | 129.06 | 129.67 | 56,857 | +0.43(+0.34%) |
May 04, 2016 | 129.90 | 129.92 | 128.95 | 129.24 | 87,398 | -1.42(-1.09%) |
May 03, 2016 | 130.66 | 131.49 | 130.24 | 130.67 | 73,923 | -0.52(-0.40%) |