Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 145.03 | 147.35 | 142.92 | 146.95 | 74,068 | +0.00(+0.00%) |
May 30, 2017 | 149.60 | 149.87 | 146.86 | 146.95 | 31,834 | -2.29(-1.53%) |
May 26, 2017 | 149.42 | 150.24 | 147.86 | 149.24 | 45,725 | +0.27(+0.18%) |
May 25, 2017 | 157.93 | 160.12 | 148.69 | 148.96 | 130,204 | -9.33(-5.90%) |
May 24, 2017 | 161.22 | 161.41 | 157.39 | 158.29 | 34,815 | -3.20(-1.98%) |
May 23, 2017 | 162.78 | 162.78 | 159.94 | 161.50 | 27,310 | -0.46(-0.28%) |
May 22, 2017 | 164.52 | 165.25 | 161.59 | 161.95 | 31,722 | -0.73(-0.45%) |
May 19, 2017 | 159.85 | 163.78 | 159.67 | 162.69 | 38,789 | +4.58(+2.89%) |
May 18, 2017 | 154.73 | 158.75 | 153.72 | 158.11 | 33,020 | +1.92(+1.23%) |
May 17, 2017 | 158.48 | 158.94 | 155.64 | 156.19 | 40,908 | -3.93(-2.46%) |
May 16, 2017 | 161.31 | 161.77 | 158.66 | 160.12 | 53,505 | -0.18(-0.11%) |
May 15, 2017 | 162.05 | 163.10 | 158.84 | 160.31 | 45,740 | +3.48(+2.22%) |
May 12, 2017 | 160.67 | 160.67 | 156.28 | 156.83 | 44,851 | -4.03(-2.50%) |
May 11, 2017 | 164.15 | 164.70 | 160.58 | 160.86 | 35,472 | -1.65(-1.01%) |
May 10, 2017 | 159.39 | 163.88 | 157.84 | 162.50 | 63,680 | +4.76(+3.02%) |
May 09, 2017 | 159.12 | 159.85 | 156.10 | 157.75 | 69,460 | -1.01(-0.63%) |
May 08, 2017 | 159.30 | 160.31 | 157.01 | 158.75 | 85,098 | -0.73(-0.46%) |
May 05, 2017 | 152.80 | 159.67 | 151.62 | 159.48 | 85,578 | +7.69(+5.06%) |
May 04, 2017 | 155.91 | 156.37 | 150.06 | 151.80 | 145,604 | -6.22(-3.94%) |
May 03, 2017 | 158.11 | 158.66 | 156.19 | 158.02 | 106,124 | +0.00(+0.00%) |
May 02, 2017 | 160.67 | 161.45 | 156.56 | 158.02 | 60,931 | -1.92(-1.20%) |
May 01, 2017 | 162.14 | 162.28 | 159.30 | 159.94 | 55,126 | -2.47(-1.52%) |
Apr 28, 2017 | 166.16 | 166.16 | 162.23 | 162.41 | 52,183 | -2.38(-1.44%) |
Apr 27, 2017 | 167.90 | 167.90 | 160.86 | 164.79 | 116,200 | -6.04(-3.54%) |
Apr 26, 2017 | 168.18 | 173.94 | 168.18 | 170.83 | 67,234 | +1.19(+0.70%) |
Apr 25, 2017 | 168.09 | 169.82 | 167.31 | 169.64 | 51,932 | +3.02(+1.81%) |
Apr 24, 2017 | 168.54 | 168.54 | 166.35 | 166.62 | 75,586 | -0.37(-0.22%) |
Apr 21, 2017 | 168.54 | 168.54 | 165.25 | 166.99 | 140,837 | -2.10(-1.24%) |
Apr 20, 2017 | 169.91 | 170.92 | 168.63 | 169.09 | 57,680 | +0.37(+0.22%) |
Apr 19, 2017 | 174.67 | 174.95 | 168.31 | 168.72 | 85,711 | -5.49(-3.15%) |
Apr 18, 2017 | 173.94 | 176.78 | 172.38 | 174.22 | 52,759 | -1.28(-0.73%) |
Apr 17, 2017 | 175.86 | 176.41 | 173.85 | 175.50 | 89,676 | +0.00(+0.00%) |
Apr 13, 2017 | 181.81 | 181.81 | 175.22 | 175.50 | 94,307 | -6.04(-3.33%) |
Apr 12, 2017 | 185.65 | 187.48 | 180.99 | 181.53 | 68,795 | -4.76(-2.55%) |
Apr 11, 2017 | 186.75 | 186.75 | 183.18 | 186.29 | 73,257 | -0.28(-0.15%) |
Apr 10, 2017 | 183.55 | 187.39 | 183.55 | 186.57 | 63,378 | +4.12(+2.26%) |
Apr 07, 2017 | 185.47 | 185.84 | 182.08 | 182.45 | 77,949 | -2.56(-1.38%) |
Apr 06, 2017 | 182.68 | 185.01 | 181.99 | 185.01 | 96,082 | +3.93(+2.17%) |
Apr 05, 2017 | 185.19 | 188.58 | 180.25 | 181.08 | 109,247 | -1.65(-0.90%) |
Apr 04, 2017 | 181.26 | 182.82 | 179.98 | 182.72 | 27,013 | +1.56(+0.86%) |
Apr 03, 2017 | 183.91 | 185.10 | 179.71 | 181.17 | 87,572 | -2.65(-1.44%) |
Mar 31, 2017 | 181.17 | 184.37 | 180.25 | 183.82 | 35,234 | +2.38(+1.31%) |
Mar 30, 2017 | 183.00 | 184.19 | 180.99 | 181.44 | 75,188 | +0.18(+0.10%) |
Mar 29, 2017 | 176.87 | 181.81 | 176.32 | 181.26 | 55,907 | +3.94(+2.22%) |
Mar 28, 2017 | 172.93 | 177.92 | 172.02 | 177.33 | 111,817 | +5.49(+3.19%) |
Mar 27, 2017 | 171.93 | 172.57 | 169.82 | 171.84 | 48,513 | -1.65(-0.95%) |
Mar 24, 2017 | 175.22 | 177.05 | 173.21 | 173.48 | 66,799 | -1.01(-0.58%) |
Mar 23, 2017 | 173.39 | 175.86 | 172.48 | 174.49 | 53,741 | -0.09(-0.05%) |
Mar 22, 2017 | 174.12 | 175.68 | 172.38 | 174.58 | 243,188 | -0.82(-0.47%) |
Mar 21, 2017 | 178.61 | 179.25 | 174.31 | 175.41 | 136,162 | -2.71(-1.52%) |
Mar 20, 2017 | 177.97 | 178.61 | 174.95 | 178.12 | 67,476 | -1.13(-0.63%) |
Mar 17, 2017 | 180.44 | 181.90 | 178.97 | 179.25 | 50,800 | -0.61(-0.34%) |
Mar 16, 2017 | 182.51 | 182.78 | 179.03 | 179.86 | 81,328 | -1.65(-0.91%) |
Mar 15, 2017 | 177.39 | 182.23 | 176.20 | 181.50 | 109,687 | +6.58(+3.76%) |
Mar 14, 2017 | 176.84 | 176.84 | 170.53 | 174.92 | 201,749 | -4.20(-2.35%) |
Mar 13, 2017 | 179.03 | 181.04 | 177.94 | 179.12 | 83,258 | -0.09(-0.05%) |
Mar 10, 2017 | 180.59 | 181.59 | 176.66 | 179.22 | 128,917 | +0.64(+0.36%) |
Mar 09, 2017 | 179.31 | 180.69 | 174.46 | 178.58 | 277,275 | -3.11(-1.71%) |
Mar 08, 2017 | 187.81 | 189.27 | 181.13 | 181.68 | 143,123 | -7.49(-3.96%) |
Mar 07, 2017 | 194.75 | 194.94 | 189.00 | 189.18 | 111,460 | -3.38(-1.76%) |
Mar 06, 2017 | 193.20 | 193.58 | 189.54 | 192.56 | 89,864 | -1.65(-0.85%) |
Mar 03, 2017 | 196.22 | 198.13 | 193.58 | 194.21 | 30,837 | -1.64(-0.84%) |
Mar 02, 2017 | 199.96 | 200.42 | 195.67 | 195.85 | 82,522 | -5.30(-2.63%) |
Mar 01, 2017 | 198.23 | 202.79 | 198.23 | 201.15 | 64,657 | +5.48(+2.80%) |
Feb 28, 2017 | 198.13 | 199.05 | 195.39 | 195.67 | 30,230 | -4.29(-2.15%) |
Feb 27, 2017 | 196.31 | 201.88 | 195.07 | 199.96 | 39,528 | +4.39(+2.24%) |
Feb 24, 2017 | 197.40 | 198.23 | 194.57 | 195.58 | 39,022 | -4.57(-2.28%) |
Feb 23, 2017 | 202.34 | 203.25 | 197.68 | 200.15 | 31,661 | +0.91(+0.46%) |
Feb 22, 2017 | 200.51 | 201.70 | 198.68 | 199.23 | 40,815 | -2.65(-1.31%) |
Feb 21, 2017 | 201.43 | 203.53 | 201.43 | 201.88 | 74,019 | +2.93(+1.47%) |
Feb 17, 2017 | 198.96 | 198.96 | 198.96 | 0 | -3.11(-1.54%) | |
Feb 16, 2017 | 206.82 | 206.91 | 201.33 | 202.06 | 30,215 | -4.02(-1.95%) |
Feb 15, 2017 | 209.74 | 210.11 | 205.35 | 206.09 | 33,221 | -4.30(-2.04%) |
Feb 14, 2017 | 206.54 | 210.43 | 205.45 | 210.38 | 38,843 | +4.84(+2.36%) |
Feb 13, 2017 | 204.72 | 207.00 | 203.80 | 205.54 | 39,403 | +0.18(+0.09%) |
Feb 10, 2017 | 205.99 | 207.73 | 204.99 | 205.35 | 43,656 | +2.28(+1.12%) |
Feb 09, 2017 | 201.88 | 204.62 | 201.88 | 203.07 | 63,683 | +2.10(+1.05%) |
Feb 08, 2017 | 200.33 | 201.24 | 194.75 | 200.97 | 72,306 | -0.27(-0.14%) |
Feb 07, 2017 | 203.89 | 205.56 | 199.69 | 201.24 | 101,963 | -3.20(-1.56%) |
Feb 06, 2017 | 210.84 | 210.84 | 204.12 | 204.44 | 111,047 | -6.31(-2.99%) |
Feb 03, 2017 | 205.26 | 210.97 | 205.26 | 210.75 | 38,528 | +6.58(+3.22%) |
Feb 02, 2017 | 207.46 | 207.46 | 202.70 | 204.17 | 43,381 | -1.55(-0.76%) |
Feb 01, 2017 | 207.37 | 207.69 | 202.79 | 205.72 | 144,002 | +0.46(+0.22%) |
Jan 31, 2017 | 202.52 | 205.26 | 200.42 | 205.26 | 51,501 | +2.74(+1.35%) |
Jan 30, 2017 | 208.37 | 208.37 | 200.05 | 202.52 | 133,519 | -7.59(-3.61%) |
Jan 27, 2017 | 212.48 | 212.85 | 208.37 | 210.11 | 39,649 | -3.20(-1.50%) |
Jan 26, 2017 | 217.69 | 218.42 | 212.85 | 213.31 | 58,653 | -2.56(-1.19%) |
Jan 25, 2017 | 211.57 | 216.17 | 211.57 | 215.86 | 63,959 | +5.03(+2.38%) |
Jan 24, 2017 | 208.83 | 212.12 | 206.72 | 210.84 | 49,064 | +3.56(+1.72%) |
Jan 23, 2017 | 210.75 | 211.34 | 204.99 | 207.27 | 59,482 | -5.30(-2.49%) |
Jan 20, 2017 | 212.48 | 214.68 | 211.90 | 212.57 | 32,028 | +2.74(+1.31%) |
Jan 19, 2017 | 211.11 | 212.12 | 209.19 | 209.83 | 41,787 | -0.73(-0.35%) |
Jan 18, 2017 | 210.56 | 211.75 | 208.55 | 210.56 | 98,759 | -1.83(-0.86%) |
Jan 17, 2017 | 212.39 | 213.17 | 210.11 | 212.39 | 119,237 | +2.10(+1.00%) |
Jan 13, 2017 | 210.29 | 210.29 | 210.29 | 0 | -2.93(-1.37%) | |
Jan 12, 2017 | 217.88 | 218.14 | 211.29 | 213.21 | 43,139 | -2.28(-1.06%) |
Jan 11, 2017 | 212.39 | 216.50 | 212.30 | 215.50 | 44,043 | +4.75(+2.26%) |
Jan 10, 2017 | 214.49 | 214.49 | 209.83 | 210.75 | 64,203 | -2.74(-1.28%) |
Jan 09, 2017 | 214.95 | 215.77 | 211.66 | 213.49 | 107,152 | -3.29(-1.52%) |
Jan 06, 2017 | 215.59 | 217.65 | 212.85 | 216.78 | 87,459 | +2.01(+0.94%) |
Jan 05, 2017 | 214.49 | 216.14 | 211.89 | 214.77 | 93,538 | +0.64(+0.30%) |
Jan 04, 2017 | 210.20 | 214.77 | 209.65 | 214.13 | 45,271 | +4.39(+2.09%) |
Jan 03, 2017 | 208.19 | 213.21 | 205.90 | 209.74 | 115,164 | +5.48(+2.68%) |
Dec 30, 2016 | 204.26 | 204.26 | 204.26 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 204.53 | 205.63 | 203.25 | 204.26 | 28,366 | -0.73(-0.36%) |
Dec 28, 2016 | 210.20 | 210.93 | 204.44 | 204.99 | 46,993 | -4.29(-2.05%) |
Dec 27, 2016 | 207.09 | 210.38 | 207.09 | 209.28 | 29,544 | +3.11(+1.51%) |
Dec 23, 2016 | 206.18 | 206.18 | 206.18 | 0 | -0.27(-0.13%) | |
Dec 22, 2016 | 208.19 | 208.93 | 206.36 | 206.45 | 44,799 | -1.37(-0.66%) |
Dec 21, 2016 | 209.28 | 209.65 | 207.18 | 207.82 | 34,436 | -0.64(-0.31%) |
Dec 20, 2016 | 209.10 | 210.40 | 207.63 | 208.46 | 30,087 | +1.74(+0.84%) |
Dec 19, 2016 | 206.18 | 208.10 | 205.17 | 206.72 | 32,380 | +0.00(+0.00%) |
Dec 16, 2016 | 208.55 | 208.92 | 205.99 | 206.72 | 30,299 | -0.53(-0.25%) |
Dec 15, 2016 | 204.33 | 208.41 | 202.32 | 207.25 | 71,327 | +2.10(+1.02%) |
Dec 14, 2016 | 209.81 | 212.00 | 203.78 | 205.15 | 97,466 | -7.85(-3.69%) |
Dec 13, 2016 | 217.20 | 217.20 | 208.44 | 213.00 | 131,884 | -0.18(-0.09%) |
Dec 12, 2016 | 223.69 | 224.42 | 212.46 | 213.19 | 153,976 | +0.46(+0.21%) |
Dec 09, 2016 | 210.72 | 213.09 | 209.72 | 212.73 | 93,759 | +4.20(+2.01%) |
Dec 08, 2016 | 205.52 | 209.20 | 203.93 | 208.53 | 77,406 | +3.83(+1.87%) |
Dec 07, 2016 | 204.24 | 207.07 | 202.82 | 204.69 | 116,321 | -1.37(-0.66%) |
Dec 06, 2016 | 202.32 | 206.43 | 199.03 | 206.06 | 59,176 | +1.64(+0.80%) |
Dec 05, 2016 | 200.31 | 205.52 | 200.22 | 204.42 | 107,026 | +6.48(+3.27%) |
Dec 02, 2016 | 196.57 | 198.85 | 195.93 | 197.94 | 51,638 | +0.46(+0.23%) |
Dec 01, 2016 | 198.85 | 201.86 | 195.61 | 197.48 | 203,556 | +3.93(+2.03%) |
Nov 30, 2016 | 182.60 | 195.11 | 182.60 | 193.56 | 210,334 | +21.64(+12.59%) |
Nov 29, 2016 | 172.56 | 173.47 | 169.54 | 171.92 | 88,363 | -5.02(-2.84%) |
Nov 28, 2016 | 182.33 | 182.60 | 176.76 | 176.94 | 46,109 | -4.02(-2.22%) |
Nov 25, 2016 | 183.15 | 183.15 | 179.77 | 180.96 | 9,612 | -2.92(-1.59%) |
Nov 23, 2016 | 183.88 | 183.88 | 183.88 | 0 | +2.56(+1.41%) | |
Nov 22, 2016 | 181.50 | 182.60 | 178.58 | 181.32 | 27,995 | +0.37(+0.20%) |
Nov 21, 2016 | 180.13 | 182.33 | 179.59 | 180.96 | 32,329 | +4.75(+2.69%) |
Nov 18, 2016 | 176.67 | 177.64 | 175.75 | 176.21 | 28,828 | +0.64(+0.36%) |
Nov 17, 2016 | 177.85 | 179.68 | 174.84 | 175.57 | 63,403 | -0.18(-0.10%) |
Nov 16, 2016 | 176.12 | 177.31 | 174.02 | 175.75 | 75,059 | -1.00(-0.57%) |
Nov 15, 2016 | 173.47 | 177.76 | 173.20 | 176.76 | 75,887 | +5.57(+3.25%) |
Nov 14, 2016 | 166.53 | 171.28 | 166.44 | 171.19 | 32,337 | +4.29(+2.57%) |
Nov 11, 2016 | 167.17 | 167.26 | 162.42 | 166.90 | 37,598 | -1.64(-0.98%) |
Nov 10, 2016 | 166.07 | 170.09 | 165.53 | 168.54 | 107,427 | +1.83(+1.10%) |
Nov 09, 2016 | 160.14 | 166.99 | 159.50 | 166.71 | 153,343 | +7.12(+4.46%) |
Nov 08, 2016 | 159.14 | 160.87 | 157.13 | 159.59 | 25,506 | -0.82(-0.51%) |
Nov 07, 2016 | 160.41 | 160.96 | 159.14 | 160.41 | 44,608 | +3.01(+1.91%) |
Nov 04, 2016 | 157.86 | 159.50 | 154.39 | 157.40 | 37,774 | -1.55(-0.98%) |
Nov 03, 2016 | 158.41 | 160.41 | 156.94 | 158.95 | 32,027 | +2.10(+1.34%) |
Nov 02, 2016 | 158.50 | 158.95 | 154.94 | 156.85 | 52,237 | -4.29(-2.66%) |
Nov 01, 2016 | 163.06 | 163.70 | 158.41 | 161.15 | 54,925 | -0.09(-0.06%) |
Oct 31, 2016 | 165.25 | 165.80 | 161.05 | 161.24 | 60,186 | -4.56(-2.75%) |
Oct 28, 2016 | 169.09 | 170.00 | 164.25 | 165.80 | 59,144 | -3.65(-2.16%) |
Oct 27, 2016 | 172.19 | 172.83 | 169.45 | 169.45 | 54,160 | -2.19(-1.28%) |
Oct 26, 2016 | 170.46 | 173.29 | 168.91 | 171.64 | 38,954 | -1.00(-0.58%) |
Oct 25, 2016 | 175.48 | 178.40 | 172.37 | 172.65 | 42,269 | -3.65(-2.07%) |
Oct 24, 2016 | 178.95 | 178.95 | 173.93 | 176.30 | 31,751 | -2.92(-1.63%) |
Oct 21, 2016 | 178.40 | 180.87 | 177.49 | 179.22 | 90,474 | -0.82(-0.46%) |
Oct 20, 2016 | 178.67 | 180.71 | 177.67 | 180.04 | 48,668 | -0.46(-0.25%) |
Oct 19, 2016 | 177.76 | 182.51 | 177.76 | 180.50 | 166,639 | +4.66(+2.65%) |
Oct 18, 2016 | 177.31 | 177.66 | 174.47 | 175.84 | 39,041 | +1.64(+0.94%) |
Oct 17, 2016 | 175.94 | 175.94 | 173.72 | 174.20 | 16,327 | -1.55(-0.88%) |
Oct 14, 2016 | 178.58 | 179.59 | 175.11 | 175.75 | 26,630 | -1.92(-1.08%) |
Oct 13, 2016 | 175.75 | 178.67 | 174.11 | 177.67 | 39,140 | -0.09(-0.05%) |
Oct 12, 2016 | 177.85 | 179.04 | 177.12 | 177.76 | 8,533 | -1.28(-0.71%) |
Oct 11, 2016 | 181.05 | 181.05 | 177.58 | 179.04 | 21,725 | -3.01(-1.66%) |
Oct 10, 2016 | 179.04 | 183.06 | 179.04 | 182.05 | 41,843 | +5.20(+2.94%) |
Oct 07, 2016 | 178.49 | 179.13 | 176.03 | 176.85 | 49,990 | -0.82(-0.46%) |
Oct 06, 2016 | 177.85 | 180.13 | 175.84 | 177.67 | 58,020 | +0.94(+0.53%) |
Oct 05, 2016 | 173.47 | 178.40 | 173.47 | 176.73 | 73,978 | +6.45(+3.79%) |
Oct 04, 2016 | 174.02 | 174.38 | 169.36 | 170.28 | 88,551 | -2.74(-1.58%) |
Oct 03, 2016 | 174.20 | 174.20 | 170.82 | 173.01 | 33,740 | -0.82(-0.47%) |
Sep 30, 2016 | 172.19 | 175.11 | 169.96 | 173.84 | 21,771 | +3.20(+1.87%) |
Sep 29, 2016 | 166.44 | 174.02 | 166.44 | 170.64 | 131,641 | +4.84(+2.92%) |
Sep 28, 2016 | 155.39 | 166.17 | 153.84 | 165.80 | 121,963 | +11.59(+7.52%) |
Sep 27, 2016 | 153.93 | 154.84 | 151.83 | 154.21 | 37,397 | -2.10(-1.34%) |
Sep 26, 2016 | 156.94 | 159.14 | 155.65 | 156.31 | 26,306 | +0.82(+0.53%) |
Sep 23, 2016 | 160.14 | 161.51 | 155.19 | 155.48 | 17,515 | -5.02(-3.13%) |
Sep 22, 2016 | 160.50 | 161.97 | 159.78 | 160.50 | 16,996 | +3.01(+1.91%) |
Sep 21, 2016 | 153.93 | 157.77 | 153.38 | 157.49 | 62,429 | +5.84(+3.85%) |
Sep 20, 2016 | 153.02 | 153.75 | 150.65 | 151.65 | 11,786 | -1.37(-0.90%) |
Sep 19, 2016 | 155.30 | 156.67 | 153.02 | 153.02 | 23,331 | -0.46(-0.30%) |
Sep 16, 2016 | 152.38 | 153.84 | 151.38 | 153.47 | 25,295 | -1.30(-0.84%) |
Sep 15, 2016 | 153.32 | 155.80 | 152.41 | 154.78 | 21,617 | +2.01(+1.31%) |
Sep 14, 2016 | 153.96 | 156.78 | 151.68 | 152.77 | 30,290 | -1.28(-0.83%) |
Sep 13, 2016 | 157.69 | 157.69 | 152.31 | 154.05 | 37,111 | -6.20(-3.87%) |
Sep 12, 2016 | 156.14 | 160.97 | 154.96 | 160.25 | 18,792 | +1.82(+1.15%) |
Sep 09, 2016 | 164.89 | 166.17 | 158.42 | 158.42 | 41,020 | -9.30(-5.54%) |
Sep 08, 2016 | 163.53 | 168.36 | 162.07 | 167.72 | 57,650 | +5.65(+3.49%) |
Sep 07, 2016 | 163.25 | 163.62 | 161.16 | 162.07 | 12,451 | -0.73(-0.45%) |
Sep 06, 2016 | 160.52 | 163.16 | 159.79 | 162.80 | 15,946 | +2.64(+1.65%) |
Sep 02, 2016 | 160.25 | 160.15 | 160.15 | 160.15 | 22,281 | +2.10(+1.33%) |
Sep 01, 2016 | 158.60 | 159.51 | 155.87 | 158.06 | 31,122 | -1.82(-1.14%) |
Aug 31, 2016 | 161.43 | 162.52 | 158.49 | 159.88 | 29,552 | -2.28(-1.41%) |
Aug 30, 2016 | 164.80 | 165.99 | 161.43 | 162.16 | 40,710 | -1.82(-1.11%) |
Aug 29, 2016 | 162.71 | 165.14 | 162.25 | 163.98 | 7,860 | +0.64(+0.39%) |
Aug 26, 2016 | 164.71 | 167.26 | 162.25 | 163.34 | 47,393 | -0.91(-0.55%) |
Aug 25, 2016 | 163.62 | 166.44 | 162.98 | 164.25 | 10,650 | +0.18(+0.11%) |
Aug 24, 2016 | 166.35 | 167.81 | 163.71 | 164.07 | 56,375 | -3.37(-2.01%) |
Aug 23, 2016 | 165.53 | 168.72 | 165.53 | 167.45 | 13,819 | +1.55(+0.93%) |
Aug 22, 2016 | 167.45 | 167.54 | 165.35 | 165.90 | 16,805 | -4.28(-2.52%) |
Aug 19, 2016 | 171.18 | 171.18 | 168.18 | 170.18 | 14,070 | -1.64(-0.96%) |
Aug 18, 2016 | 166.81 | 172.37 | 166.62 | 171.82 | 32,075 | +5.83(+3.51%) |
Aug 17, 2016 | 165.71 | 166.72 | 163.62 | 165.99 | 44,852 | -0.90(-0.54%) |
Aug 16, 2016 | 167.81 | 167.90 | 165.26 | 166.89 | 13,324 | +0.08(+0.05%) |
Aug 15, 2016 | 162.98 | 167.76 | 162.98 | 166.81 | 40,620 | +5.10(+3.16%) |
Aug 12, 2016 | 164.99 | 165.62 | 160.70 | 161.70 | 38,084 | -2.55(-1.55%) |
Aug 11, 2016 | 162.43 | 165.26 | 161.88 | 164.25 | 22,758 | +3.01(+1.87%) |
Aug 10, 2016 | 166.44 | 166.72 | 161.06 | 161.25 | 36,977 | -4.65(-2.80%) |
Aug 09, 2016 | 168.63 | 168.63 | 164.77 | 165.90 | 25,764 | -1.82(-1.09%) |
Aug 08, 2016 | 164.07 | 169.09 | 164.07 | 167.72 | 39,703 | +5.10(+3.14%) |
Aug 05, 2016 | 159.24 | 162.71 | 158.69 | 162.62 | 41,200 | +3.37(+2.12%) |
Aug 04, 2016 | 157.88 | 160.97 | 157.88 | 159.24 | 18,628 | +0.82(+0.52%) |
Aug 03, 2016 | 154.05 | 158.69 | 153.13 | 158.42 | 97,002 | +4.19(+2.72%) |
Aug 02, 2016 | 156.05 | 156.96 | 150.76 | 154.23 | 77,705 | +0.27(+0.18%) |
Aug 01, 2016 | 158.97 | 159.88 | 153.23 | 153.96 | 68,580 | -7.20(-4.47%) |
Jul 29, 2016 | 157.42 | 161.61 | 156.78 | 161.16 | 56,718 | +2.37(+1.49%) |
Jul 28, 2016 | 160.15 | 163.25 | 157.88 | 158.79 | 34,584 | -1.46(-0.91%) |
Jul 27, 2016 | 163.80 | 166.81 | 159.42 | 160.25 | 34,862 | -3.10(-1.90%) |
Jul 26, 2016 | 159.79 | 163.34 | 159.51 | 163.34 | 45,429 | +2.83(+1.76%) |
Jul 25, 2016 | 164.07 | 164.16 | 160.02 | 160.52 | 98,192 | -5.10(-3.08%) |
Jul 22, 2016 | 168.27 | 168.27 | 163.89 | 165.62 | 125,837 | -1.73(-1.03%) |
Jul 21, 2016 | 170.27 | 173.28 | 167.26 | 167.35 | 40,856 | -2.92(-1.71%) |
Jul 20, 2016 | 168.18 | 172.00 | 165.35 | 170.27 | 64,482 | +0.73(+0.43%) |
Jul 19, 2016 | 171.91 | 172.09 | 169.27 | 169.54 | 21,349 | -3.37(-1.95%) |
Jul 18, 2016 | 171.09 | 172.91 | 168.45 | 172.91 | 37,928 | +0.64(+0.37%) |
Jul 15, 2016 | 174.46 | 174.46 | 171.73 | 172.28 | 26,847 | -0.64(-0.37%) |
Jul 14, 2016 | 173.83 | 175.74 | 172.64 | 172.91 | 39,469 | +1.46(+0.85%) |
Jul 13, 2016 | 175.83 | 177.94 | 170.18 | 171.46 | 101,522 | -5.56(-3.14%) |
Jul 12, 2016 | 172.00 | 178.38 | 171.91 | 177.02 | 103,581 | +9.75(+5.83%) |
Jul 11, 2016 | 171.00 | 173.19 | 167.17 | 167.26 | 52,924 | -2.10(-1.24%) |
Jul 08, 2016 | 167.08 | 171.00 | 165.62 | 169.36 | 89,309 | +3.74(+2.26%) |
Jul 07, 2016 | 168.18 | 173.46 | 164.53 | 165.62 | 157,138 | -0.91(-0.55%) |
Jul 06, 2016 | 165.99 | 167.08 | 163.07 | 166.53 | 38,898 | -0.91(-0.54%) |
Jul 05, 2016 | 172.91 | 173.28 | 163.98 | 167.45 | 60,839 | -9.66(-5.46%) |
Jul 01, 2016 | 170.54 | 177.11 | 177.11 | 177.11 | 56,718 | +6.29(+3.68%) |
Jun 30, 2016 | 167.99 | 170.82 | 166.26 | 170.82 | 68,826 | +2.28(+1.35%) |
Jun 29, 2016 | 166.81 | 169.91 | 165.53 | 168.54 | 64,123 | +4.38(+2.67%) |
Jun 28, 2016 | 163.25 | 164.89 | 161.98 | 164.16 | 65,919 | +5.10(+3.21%) |
Jun 27, 2016 | 168.08 | 168.27 | 158.33 | 159.06 | 90,883 | -11.39(-6.68%) |
Jun 24, 2016 | 169.18 | 174.65 | 169.18 | 170.45 | 84,026 | -10.21(-5.65%) |
Jun 23, 2016 | 178.11 | 180.66 | 177.20 | 180.66 | 27,055 | +5.74(+3.28%) |
Jun 22, 2016 | 176.74 | 178.93 | 174.74 | 174.92 | 53,984 | -0.82(-0.47%) |
Jun 21, 2016 | 173.64 | 176.74 | 170.91 | 175.74 | 34,538 | +1.82(+1.05%) |
Jun 20, 2016 | 176.93 | 179.02 | 173.92 | 173.92 | 61,803 | +0.18(+0.10%) |
Jun 17, 2016 | 170.82 | 175.19 | 170.18 | 173.74 | 41,379 | +5.67(+3.37%) |
Jun 16, 2016 | 170.34 | 170.34 | 164.25 | 168.07 | 43,226 | -4.37(-2.53%) |
Jun 15, 2016 | 172.35 | 176.53 | 170.34 | 172.44 | 54,313 | -0.73(-0.42%) |
Jun 14, 2016 | 171.80 | 174.99 | 169.34 | 173.17 | 73,603 | -0.27(-0.16%) |
Jun 13, 2016 | 173.17 | 176.72 | 171.44 | 173.44 | 35,825 | -1.73(-0.99%) |
Jun 10, 2016 | 179.17 | 179.90 | 174.99 | 175.17 | 84,049 | -7.37(-4.04%) |
Jun 09, 2016 | 182.08 | 182.99 | 179.35 | 182.54 | 53,646 | -1.00(-0.55%) |
Jun 08, 2016 | 185.27 | 186.82 | 181.54 | 183.54 | 63,695 | +1.36(+0.75%) |
Jun 07, 2016 | 177.99 | 183.18 | 177.72 | 182.18 | 120,228 | +4.73(+2.67%) |
Jun 06, 2016 | 165.61 | 177.62 | 164.98 | 177.44 | 145,650 | +14.10(+8.63%) |
Jun 03, 2016 | 162.34 | 164.43 | 160.49 | 163.34 | 116,804 | +1.91(+1.18%) |
Jun 02, 2016 | 161.61 | 161.88 | 158.43 | 161.43 | 105,322 | -2.28(-1.39%) |