Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 219.72 | 221.58 | 219.31 | 221.01 | 1,279,449 | +1.80(+0.82%) |
May 30, 2017 | 221.02 | 221.71 | 218.78 | 219.21 | 1,075,184 | -1.79(-0.81%) |
May 26, 2017 | 221.80 | 223.50 | 220.06 | 221.00 | 1,755,478 | +0.02(+0.01%) |
May 25, 2017 | 221.24 | 223.49 | 220.23 | 220.98 | 1,231,792 | +0.59(+0.27%) |
May 24, 2017 | 218.36 | 220.90 | 217.94 | 220.39 | 861,291 | +2.22(+1.02%) |
May 23, 2017 | 219.14 | 219.55 | 216.34 | 218.17 | 903,065 | -0.97(-0.44%) |
May 22, 2017 | 216.86 | 219.50 | 216.86 | 219.14 | 1,131,488 | +2.29(+1.06%) |
May 19, 2017 | 218.13 | 218.74 | 215.68 | 216.85 | 1,425,725 | -0.88(-0.40%) |
May 18, 2017 | 214.02 | 218.82 | 214.02 | 217.73 | 1,962,453 | +3.70(+1.73%) |
May 17, 2017 | 215.24 | 218.54 | 213.72 | 214.02 | 2,547,878 | -1.22(-0.57%) |
May 16, 2017 | 219.70 | 219.70 | 214.90 | 215.24 | 1,918,180 | -4.67(-2.12%) |
May 15, 2017 | 220.54 | 221.22 | 218.67 | 219.91 | 2,491,406 | -0.84(-0.38%) |
May 12, 2017 | 219.36 | 222.34 | 219.36 | 220.75 | 1,518,486 | +1.20(+0.55%) |
May 11, 2017 | 218.66 | 220.25 | 217.02 | 219.55 | 1,547,013 | -0.07(-0.03%) |
May 10, 2017 | 218.86 | 220.62 | 218.25 | 219.62 | 1,735,791 | +0.20(+0.09%) |
May 09, 2017 | 218.85 | 221.13 | 218.67 | 219.42 | 1,636,228 | +1.27(+0.58%) |
May 08, 2017 | 218.69 | 219.26 | 217.19 | 218.15 | 2,143,003 | -0.48(-0.22%) |
May 05, 2017 | 218.12 | 219.36 | 216.98 | 218.63 | 1,843,070 | +0.87(+0.40%) |
May 04, 2017 | 213.81 | 217.94 | 213.56 | 217.76 | 2,970,386 | +4.60(+2.16%) |
May 03, 2017 | 217.52 | 217.53 | 212.35 | 213.17 | 1,157,797 | -1.50(-0.70%) |
May 02, 2017 | 212.96 | 215.86 | 211.25 | 214.67 | 2,399,077 | +2.12(+1.00%) |
May 01, 2017 | 211.43 | 213.88 | 210.10 | 212.55 | 1,594,648 | +1.32(+0.63%) |
Apr 28, 2017 | 207.63 | 211.70 | 207.28 | 211.23 | 1,288,326 | +3.15(+1.51%) |
Apr 27, 2017 | 209.05 | 211.22 | 207.60 | 208.08 | 1,128,580 | -0.65(-0.31%) |
Apr 26, 2017 | 207.94 | 209.98 | 207.53 | 208.72 | 1,338,027 | +1.31(+0.63%) |
Apr 25, 2017 | 206.37 | 209.34 | 204.11 | 207.41 | 1,981,252 | +4.01(+1.97%) |
Apr 24, 2017 | 204.67 | 205.37 | 202.38 | 203.41 | 1,315,651 | +0.09(+0.04%) |
Apr 21, 2017 | 201.25 | 204.09 | 199.84 | 203.32 | 2,382,875 | -0.54(-0.27%) |
Apr 20, 2017 | 203.04 | 205.20 | 202.87 | 203.86 | 2,328,392 | +1.08(+0.53%) |
Apr 19, 2017 | 201.59 | 204.02 | 201.59 | 202.79 | 1,141,894 | +1.34(+0.67%) |
Apr 18, 2017 | 202.83 | 203.10 | 200.48 | 201.44 | 1,100,596 | -1.02(-0.50%) |
Apr 17, 2017 | 201.65 | 202.81 | 201.33 | 202.46 | 709,565 | +0.92(+0.46%) |
Apr 13, 2017 | 202.40 | 202.67 | 201.23 | 201.54 | 603,178 | -1.13(-0.56%) |
Apr 12, 2017 | 202.68 | 204.01 | 202.27 | 202.67 | 1,082,231 | +0.09(+0.04%) |
Apr 11, 2017 | 201.98 | 203.12 | 200.93 | 202.59 | 864,200 | +0.30(+0.15%) |
Apr 10, 2017 | 200.73 | 203.22 | 200.73 | 202.28 | 710,996 | +1.74(+0.87%) |
Apr 07, 2017 | 201.58 | 202.67 | 199.74 | 200.54 | 1,120,422 | -1.76(-0.87%) |
Apr 06, 2017 | 199.45 | 202.70 | 198.61 | 202.30 | 1,297,860 | +2.41(+1.20%) |
Apr 05, 2017 | 200.95 | 201.94 | 199.74 | 199.89 | 1,040,998 | -0.93(-0.46%) |
Apr 04, 2017 | 200.09 | 202.81 | 199.63 | 200.83 | 1,842,411 | +1.22(+0.61%) |
Apr 03, 2017 | 196.67 | 201.70 | 196.67 | 199.61 | 1,557,155 | +3.45(+1.76%) |
Mar 31, 2017 | 196.42 | 197.59 | 195.25 | 196.15 | 1,309,260 | -0.69(-0.35%) |
Mar 30, 2017 | 196.02 | 198.12 | 195.66 | 196.85 | 859,562 | +0.80(+0.41%) |
Mar 29, 2017 | 195.90 | 197.68 | 195.05 | 196.05 | 1,574,550 | -0.19(-0.10%) |
Mar 28, 2017 | 193.25 | 196.97 | 193.25 | 196.24 | 1,245,745 | +2.99(+1.55%) |
Mar 27, 2017 | 195.38 | 196.21 | 193.25 | 193.25 | 2,011,801 | -3.60(-1.83%) |
Mar 24, 2017 | 199.41 | 199.77 | 194.23 | 196.85 | 3,513,329 | -2.51(-1.26%) |
Mar 23, 2017 | 202.60 | 203.11 | 198.89 | 199.35 | 1,249,815 | -3.25(-1.60%) |
Mar 22, 2017 | 203.39 | 203.85 | 201.15 | 202.60 | 1,129,779 | -0.21(-0.10%) |
Mar 21, 2017 | 205.41 | 206.60 | 202.00 | 202.81 | 1,536,290 | -1.76(-0.86%) |
Mar 20, 2017 | 207.99 | 207.99 | 203.01 | 204.57 | 2,032,271 | -3.32(-1.60%) |
Mar 17, 2017 | 208.34 | 208.94 | 206.69 | 207.89 | 1,595,336 | -0.33(-0.16%) |
Mar 16, 2017 | 207.88 | 209.16 | 207.13 | 208.22 | 1,042,058 | +0.16(+0.08%) |
Mar 15, 2017 | 207.24 | 209.40 | 207.23 | 208.06 | 744,133 | +1.03(+0.50%) |
Mar 14, 2017 | 207.48 | 208.41 | 205.94 | 207.04 | 1,115,031 | -1.12(-0.54%) |
Mar 13, 2017 | 206.92 | 208.68 | 205.17 | 208.16 | 1,020,465 | +1.19(+0.57%) |
Mar 10, 2017 | 207.14 | 207.75 | 205.73 | 206.97 | 1,202,387 | +0.13(+0.06%) |
Mar 09, 2017 | 206.54 | 207.25 | 206.18 | 206.84 | 1,300,392 | +0.32(+0.16%) |
Mar 08, 2017 | 207.00 | 207.29 | 205.67 | 206.52 | 1,319,981 | -0.48(-0.23%) |
Mar 07, 2017 | 201.83 | 207.92 | 201.11 | 206.99 | 2,716,675 | +4.95(+2.45%) |
Mar 06, 2017 | 203.02 | 203.38 | 201.49 | 202.04 | 1,671,824 | -1.17(-0.57%) |
Mar 03, 2017 | 201.80 | 203.44 | 201.24 | 203.21 | 1,077,579 | +1.33(+0.66%) |
Mar 02, 2017 | 203.44 | 204.87 | 201.71 | 201.88 | 1,491,145 | -1.35(-0.66%) |
Mar 01, 2017 | 201.34 | 203.93 | 200.90 | 203.23 | 2,581,548 | +2.60(+1.30%) |
Feb 28, 2017 | 198.24 | 200.96 | 197.79 | 200.63 | 1,916,980 | +2.37(+1.20%) |
Feb 27, 2017 | 194.81 | 198.76 | 194.14 | 198.25 | 1,414,222 | +1.40(+0.71%) |
Feb 24, 2017 | 194.66 | 197.07 | 193.41 | 196.86 | 1,776,486 | +2.16(+1.11%) |
Feb 23, 2017 | 194.59 | 195.64 | 194.02 | 194.70 | 1,423,174 | -0.66(-0.34%) |
Feb 22, 2017 | 193.76 | 195.85 | 193.13 | 195.36 | 1,082,875 | +0.34(+0.18%) |
Feb 21, 2017 | 194.31 | 196.50 | 193.34 | 195.01 | 1,792,482 | +0.70(+0.36%) |
Feb 17, 2017 | 194.31 | 194.31 | 194.31 | 0 | -3.93(-1.98%) | |
Feb 16, 2017 | 194.98 | 198.59 | 193.93 | 198.24 | 3,283,715 | +3.25(+1.67%) |
Feb 15, 2017 | 195.84 | 201.57 | 194.16 | 195.00 | 3,163,647 | -0.62(-0.32%) |
Feb 14, 2017 | 197.06 | 197.18 | 194.56 | 195.61 | 2,347,987 | -0.69(-0.35%) |
Feb 13, 2017 | 195.10 | 197.38 | 194.78 | 196.31 | 817,675 | +1.21(+0.62%) |
Feb 10, 2017 | 196.55 | 197.53 | 193.88 | 195.10 | 1,168,475 | -1.52(-0.77%) |
Feb 09, 2017 | 189.49 | 197.75 | 187.99 | 196.62 | 2,661,594 | +7.02(+3.70%) |
Feb 08, 2017 | 183.43 | 189.91 | 179.51 | 189.60 | 1,699,423 | +4.18(+2.25%) |
Feb 07, 2017 | 186.54 | 187.67 | 184.04 | 185.42 | 1,170,698 | -1.17(-0.63%) |
Feb 06, 2017 | 187.84 | 188.28 | 184.59 | 186.59 | 847,009 | -1.68(-0.89%) |
Feb 03, 2017 | 189.74 | 190.62 | 187.90 | 188.27 | 841,505 | -1.09(-0.58%) |
Feb 02, 2017 | 188.39 | 190.08 | 186.20 | 189.36 | 1,353,170 | +0.86(+0.46%) |
Feb 01, 2017 | 188.59 | 189.78 | 187.79 | 188.50 | 1,023,205 | -0.02(-0.01%) |
Jan 31, 2017 | 189.72 | 191.32 | 187.69 | 188.52 | 942,036 | -0.72(-0.38%) |
Jan 30, 2017 | 192.75 | 192.75 | 188.21 | 189.24 | 1,282,224 | -2.28(-1.19%) |
Jan 27, 2017 | 191.62 | 192.09 | 189.07 | 191.52 | 1,824,198 | +1.45(+0.76%) |
Jan 26, 2017 | 192.76 | 192.76 | 189.59 | 190.07 | 808,642 | -1.53(-0.80%) |
Jan 25, 2017 | 189.91 | 192.54 | 188.51 | 191.60 | 1,808,665 | +1.71(+0.90%) |
Jan 24, 2017 | 193.74 | 194.22 | 189.29 | 189.89 | 3,428,382 | -4.83(-2.48%) |
Jan 23, 2017 | 190.79 | 195.48 | 176.88 | 194.71 | 9,408,101 | +4.26(+2.24%) |
Jan 20, 2017 | 196.97 | 196.97 | 190.27 | 190.45 | 2,733,475 | -5.19(-2.65%) |
Jan 19, 2017 | 195.94 | 198.20 | 192.52 | 195.64 | 2,563,379 | -0.11(-0.05%) |
Jan 18, 2017 | 194.32 | 196.04 | 192.23 | 195.75 | 2,026,642 | +1.97(+1.01%) |
Jan 17, 2017 | 192.91 | 194.42 | 191.33 | 193.78 | 951,230 | +1.06(+0.55%) |
Jan 13, 2017 | 192.72 | 192.72 | 192.72 | 0 | -2.21(-1.14%) | |
Jan 12, 2017 | 193.52 | 195.55 | 192.79 | 194.93 | 1,548,262 | +1.68(+0.87%) |
Jan 11, 2017 | 190.42 | 193.56 | 189.76 | 193.25 | 1,904,526 | +2.40(+1.26%) |
Jan 10, 2017 | 191.84 | 193.05 | 190.58 | 190.84 | 1,424,328 | -1.66(-0.86%) |
Jan 09, 2017 | 190.67 | 192.96 | 189.44 | 192.51 | 1,121,721 | +1.19(+0.62%) |
Jan 06, 2017 | 190.15 | 192.41 | 189.31 | 191.31 | 1,201,820 | +0.95(+0.50%) |
Jan 05, 2017 | 188.20 | 191.18 | 187.01 | 190.36 | 1,926,254 | +2.80(+1.49%) |
Jan 04, 2017 | 188.16 | 189.14 | 185.79 | 187.57 | 1,594,790 | +0.16(+0.09%) |
Jan 03, 2017 | 192.39 | 193.47 | 184.93 | 187.41 | 2,936,361 | -6.09(-3.15%) |
Dec 30, 2016 | 193.49 | 193.49 | 193.49 | 0 | +1.05(+0.55%) | |
Dec 29, 2016 | 194.73 | 195.36 | 192.27 | 192.44 | 510,629 | -1.59(-0.82%) |
Dec 28, 2016 | 195.42 | 196.31 | 193.94 | 194.03 | 772,579 | -1.39(-0.71%) |
Dec 27, 2016 | 194.92 | 195.99 | 192.98 | 195.42 | 529,361 | +0.50(+0.26%) |
Dec 23, 2016 | 194.92 | 194.92 | 194.92 | 0 | +2.47(+1.28%) | |
Dec 22, 2016 | 189.42 | 193.47 | 187.41 | 192.45 | 2,087,903 | +2.97(+1.57%) |
Dec 21, 2016 | 189.83 | 190.92 | 188.12 | 189.48 | 1,036,265 | -0.43(-0.22%) |
Dec 20, 2016 | 190.46 | 192.18 | 189.56 | 189.91 | 1,354,863 | -0.15(-0.08%) |
Dec 19, 2016 | 195.13 | 195.13 | 189.74 | 190.06 | 1,349,957 | -4.96(-2.54%) |
Dec 16, 2016 | 194.89 | 195.85 | 192.75 | 195.02 | 1,624,434 | +0.94(+0.48%) |
Dec 15, 2016 | 194.43 | 198.20 | 193.66 | 194.08 | 1,433,089 | -0.56(-0.29%) |
Dec 14, 2016 | 193.57 | 195.05 | 191.38 | 194.64 | 1,172,530 | +0.63(+0.33%) |
Dec 13, 2016 | 193.57 | 195.68 | 190.15 | 194.01 | 1,344,517 | +1.56(+0.81%) |
Dec 12, 2016 | 192.35 | 193.79 | 190.95 | 192.45 | 1,301,271 | -0.34(-0.18%) |
Dec 09, 2016 | 195.66 | 196.61 | 190.26 | 192.79 | 1,157,305 | -3.23(-1.65%) |
Dec 08, 2016 | 192.16 | 196.68 | 191.69 | 196.03 | 947,246 | +3.51(+1.82%) |
Dec 07, 2016 | 192.90 | 194.22 | 190.18 | 192.52 | 3,066,927 | -1.23(-0.64%) |
Dec 06, 2016 | 199.16 | 199.81 | 191.72 | 193.75 | 2,223,847 | -4.30(-2.17%) |
Dec 05, 2016 | 202.95 | 203.77 | 194.14 | 198.05 | 3,012,051 | -4.55(-2.25%) |
Dec 02, 2016 | 205.79 | 206.55 | 201.59 | 202.60 | 1,285,845 | -2.97(-1.44%) |
Dec 01, 2016 | 200.99 | 205.72 | 200.50 | 205.57 | 2,349,789 | +3.91(+1.94%) |
Nov 30, 2016 | 198.82 | 201.94 | 197.57 | 201.66 | 2,240,741 | +2.50(+1.26%) |
Nov 29, 2016 | 197.93 | 200.78 | 197.41 | 199.16 | 1,826,565 | +1.90(+0.96%) |
Nov 28, 2016 | 197.25 | 197.83 | 196.14 | 197.26 | 1,972,688 | +0.11(+0.06%) |
Nov 25, 2016 | 197.90 | 199.44 | 196.69 | 197.15 | 525,620 | -0.05(-0.02%) |
Nov 23, 2016 | 197.19 | 197.19 | 197.19 | 0 | +2.11(+1.08%) | |
Nov 22, 2016 | 189.79 | 195.28 | 188.89 | 195.09 | 1,919,384 | +5.42(+2.86%) |
Nov 21, 2016 | 189.22 | 191.48 | 189.22 | 189.66 | 1,232,585 | -0.16(-0.09%) |
Nov 18, 2016 | 191.56 | 191.95 | 189.63 | 189.82 | 989,113 | -1.80(-0.94%) |
Nov 17, 2016 | 190.10 | 193.42 | 189.34 | 191.62 | 1,827,506 | +1.51(+0.79%) |
Nov 16, 2016 | 188.56 | 190.73 | 188.15 | 190.12 | 1,006,480 | +1.56(+0.83%) |
Nov 15, 2016 | 189.27 | 191.38 | 187.21 | 188.55 | 1,548,342 | -0.02(-0.01%) |
Nov 14, 2016 | 183.03 | 192.97 | 183.02 | 188.57 | 3,317,269 | +5.36(+2.92%) |
Nov 11, 2016 | 183.90 | 186.30 | 182.09 | 183.21 | 3,379,434 | +0.29(+0.16%) |
Nov 10, 2016 | 179.52 | 184.03 | 178.48 | 182.92 | 3,666,847 | +6.52(+3.70%) |
Nov 09, 2016 | 169.87 | 179.30 | 169.68 | 176.40 | 4,196,549 | +6.61(+3.89%) |
Nov 08, 2016 | 165.71 | 170.71 | 165.02 | 169.78 | 1,580,133 | +3.91(+2.36%) |
Nov 07, 2016 | 162.05 | 166.82 | 160.86 | 165.88 | 1,595,603 | +7.10(+4.47%) |
Nov 04, 2016 | 157.20 | 161.13 | 156.97 | 158.77 | 973,811 | +2.00(+1.28%) |
Nov 03, 2016 | 159.50 | 160.90 | 156.51 | 156.77 | 1,046,047 | -2.73(-1.71%) |
Nov 02, 2016 | 160.27 | 162.33 | 159.40 | 159.50 | 763,697 | -0.44(-0.28%) |
Nov 01, 2016 | 163.12 | 163.23 | 159.00 | 159.95 | 883,959 | -2.72(-1.67%) |
Oct 31, 2016 | 162.71 | 163.85 | 161.57 | 162.67 | 553,003 | +0.45(+0.27%) |
Oct 28, 2016 | 165.05 | 165.27 | 161.26 | 162.23 | 1,018,755 | -2.97(-1.80%) |
Oct 27, 2016 | 166.34 | 166.89 | 164.00 | 165.19 | 736,438 | -0.44(-0.26%) |
Oct 26, 2016 | 165.86 | 166.43 | 165.14 | 165.63 | 590,011 | -0.20(-0.12%) |
Oct 25, 2016 | 167.32 | 167.38 | 165.32 | 165.83 | 797,919 | -1.34(-0.80%) |
Oct 24, 2016 | 166.95 | 167.49 | 165.20 | 167.17 | 680,127 | +0.37(+0.22%) |
Oct 21, 2016 | 164.12 | 168.21 | 164.12 | 166.80 | 1,387,777 | +1.26(+0.76%) |
Oct 20, 2016 | 165.26 | 165.93 | 164.30 | 165.54 | 797,622 | +0.62(+0.37%) |
Oct 19, 2016 | 164.72 | 166.90 | 163.75 | 164.92 | 1,285,502 | +0.60(+0.36%) |
Oct 18, 2016 | 163.08 | 165.11 | 162.17 | 164.32 | 957,575 | +3.21(+1.99%) |
Oct 17, 2016 | 161.65 | 162.65 | 160.69 | 161.12 | 554,566 | -0.88(-0.54%) |
Oct 14, 2016 | 161.42 | 163.94 | 161.11 | 162.00 | 1,526,733 | +1.27(+0.79%) |
Oct 13, 2016 | 159.34 | 161.66 | 157.44 | 160.73 | 1,724,372 | +0.99(+0.62%) |
Oct 12, 2016 | 168.81 | 170.71 | 155.06 | 159.74 | 6,670,465 | -8.62(-5.12%) |
Oct 11, 2016 | 168.96 | 169.52 | 167.51 | 168.36 | 1,706,852 | -0.66(-0.39%) |
Oct 10, 2016 | 168.34 | 169.21 | 167.99 | 169.02 | 1,295,731 | +0.73(+0.43%) |
Oct 07, 2016 | 168.46 | 168.46 | 166.98 | 168.29 | 909,899 | +0.48(+0.29%) |
Oct 06, 2016 | 168.40 | 168.73 | 166.92 | 167.81 | 569,729 | -0.54(-0.32%) |
Oct 05, 2016 | 167.86 | 168.88 | 167.45 | 168.34 | 1,098,417 | +0.55(+0.33%) |
Oct 04, 2016 | 167.60 | 168.07 | 166.43 | 167.79 | 1,017,936 | +0.56(+0.33%) |
Oct 03, 2016 | 167.48 | 168.00 | 165.56 | 167.24 | 945,985 | -0.25(-0.15%) |
Sep 30, 2016 | 166.91 | 168.01 | 166.29 | 167.48 | 869,784 | +1.01(+0.61%) |
Sep 29, 2016 | 167.03 | 167.57 | 165.65 | 166.47 | 387,837 | -0.72(-0.43%) |
Sep 28, 2016 | 168.18 | 168.52 | 166.04 | 167.19 | 515,746 | -0.61(-0.36%) |
Sep 27, 2016 | 166.44 | 168.71 | 166.01 | 167.79 | 613,190 | +1.81(+1.09%) |
Sep 26, 2016 | 166.10 | 167.44 | 165.62 | 165.99 | 710,911 | -0.23(-0.14%) |
Sep 23, 2016 | 165.99 | 167.46 | 165.51 | 166.21 | 530,703 | -0.42(-0.25%) |
Sep 22, 2016 | 167.18 | 167.46 | 166.34 | 166.63 | 478,395 | +0.13(+0.08%) |
Sep 21, 2016 | 165.21 | 166.64 | 165.03 | 166.50 | 715,075 | +1.26(+0.76%) |
Sep 20, 2016 | 165.33 | 166.09 | 165.01 | 165.24 | 416,271 | -0.06(-0.03%) |
Sep 19, 2016 | 165.71 | 165.97 | 164.86 | 165.30 | 728,771 | -0.04(-0.02%) |
Sep 16, 2016 | 165.08 | 168.12 | 164.30 | 165.33 | 2,129,531 | -0.15(-0.09%) |
Sep 15, 2016 | 165.12 | 167.16 | 165.00 | 165.49 | 423,759 | -0.20(-0.12%) |
Sep 14, 2016 | 166.25 | 166.69 | 165.46 | 165.68 | 776,634 | -0.76(-0.45%) |
Sep 13, 2016 | 166.38 | 167.47 | 165.32 | 166.44 | 1,255,072 | -0.94(-0.56%) |
Sep 12, 2016 | 167.11 | 167.49 | 166.20 | 167.38 | 852,803 | +0.27(+0.16%) |
Sep 09, 2016 | 166.01 | 168.72 | 165.66 | 167.11 | 946,044 | +0.07(+0.04%) |
Sep 08, 2016 | 166.76 | 168.09 | 165.61 | 167.04 | 726,310 | +0.25(+0.15%) |
Sep 07, 2016 | 166.83 | 168.25 | 166.19 | 166.79 | 640,470 | -0.59(-0.35%) |
Sep 06, 2016 | 167.76 | 169.40 | 165.83 | 167.38 | 722,364 | -0.52(-0.31%) |
Sep 02, 2016 | 167.72 | 167.90 | 167.90 | 167.90 | 495,765 | +0.76(+0.45%) |
Sep 01, 2016 | 169.70 | 169.70 | 166.92 | 167.14 | 597,939 | -2.06(-1.22%) |
Aug 31, 2016 | 168.99 | 169.49 | 167.98 | 169.21 | 454,706 | +0.23(+0.13%) |
Aug 30, 2016 | 167.13 | 169.13 | 166.79 | 168.98 | 637,803 | +1.46(+0.87%) |
Aug 29, 2016 | 167.90 | 169.44 | 167.35 | 167.52 | 559,083 | -0.43(-0.25%) |
Aug 26, 2016 | 168.15 | 168.40 | 166.32 | 167.95 | 555,914 | +0.09(+0.05%) |
Aug 25, 2016 | 168.95 | 170.23 | 167.47 | 167.86 | 561,480 | -1.91(-1.13%) |
Aug 24, 2016 | 170.43 | 171.14 | 169.14 | 169.77 | 521,100 | -0.52(-0.31%) |
Aug 23, 2016 | 171.14 | 171.26 | 169.78 | 170.29 | 584,693 | -0.53(-0.31%) |
Aug 22, 2016 | 169.06 | 171.34 | 168.98 | 170.82 | 644,390 | +2.29(+1.36%) |
Aug 19, 2016 | 169.44 | 170.28 | 168.45 | 168.53 | 444,769 | -1.40(-0.82%) |
Aug 18, 2016 | 168.98 | 170.49 | 168.98 | 169.94 | 958,461 | +0.57(+0.34%) |
Aug 17, 2016 | 170.75 | 170.81 | 168.65 | 169.37 | 932,666 | -0.71(-0.42%) |
Aug 16, 2016 | 169.88 | 171.18 | 168.17 | 170.08 | 634,994 | +0.00(+0.00%) |
Aug 15, 2016 | 171.24 | 171.88 | 168.80 | 170.08 | 623,952 | -1.16(-0.68%) |
Aug 12, 2016 | 169.41 | 173.73 | 169.03 | 171.24 | 1,317,137 | +0.73(+0.43%) |
Aug 11, 2016 | 170.43 | 170.80 | 169.39 | 170.51 | 999,386 | +0.37(+0.22%) |
Aug 10, 2016 | 167.57 | 170.88 | 167.01 | 170.14 | 2,098,894 | +2.43(+1.45%) |
Aug 09, 2016 | 168.50 | 169.59 | 167.43 | 167.71 | 556,194 | -0.49(-0.29%) |
Aug 08, 2016 | 169.19 | 169.68 | 168.06 | 168.20 | 896,409 | -1.24(-0.73%) |
Aug 05, 2016 | 165.07 | 172.05 | 164.43 | 169.44 | 2,311,378 | +4.86(+2.95%) |
Aug 04, 2016 | 163.02 | 167.15 | 162.43 | 164.59 | 2,517,239 | +0.33(+0.20%) |
Aug 03, 2016 | 161.32 | 164.33 | 159.83 | 164.25 | 1,380,759 | +3.70(+2.31%) |
Aug 02, 2016 | 162.56 | 163.80 | 158.61 | 160.55 | 1,503,320 | -1.52(-0.94%) |
Aug 01, 2016 | 163.80 | 164.15 | 161.34 | 162.08 | 514,505 | -1.30(-0.79%) |
Jul 29, 2016 | 160.82 | 163.80 | 160.82 | 163.37 | 551,345 | +0.32(+0.20%) |
Jul 28, 2016 | 162.25 | 163.21 | 161.78 | 163.05 | 671,868 | +0.13(+0.08%) |
Jul 27, 2016 | 163.90 | 164.62 | 162.23 | 162.92 | 957,468 | -1.79(-1.09%) |
Jul 26, 2016 | 164.01 | 165.28 | 162.36 | 164.71 | 1,538,111 | +0.90(+0.55%) |
Jul 25, 2016 | 166.34 | 166.70 | 163.30 | 163.81 | 1,791,545 | -2.88(-1.73%) |
Jul 22, 2016 | 162.23 | 168.72 | 162.23 | 166.69 | 5,784,180 | +4.28(+2.63%) |
Jul 21, 2016 | 145.57 | 165.47 | 145.41 | 162.41 | 11,015,529 | +12.42(+8.28%) |
Jul 20, 2016 | 146.20 | 151.68 | 144.68 | 149.99 | 4,099,522 | +4.76(+3.28%) |
Jul 19, 2016 | 150.45 | 151.79 | 142.02 | 145.22 | 9,146,378 | -5.93(-3.92%) |
Jul 18, 2016 | 151.67 | 152.30 | 148.26 | 151.15 | 1,957,506 | +0.71(+0.47%) |
Jul 15, 2016 | 153.77 | 154.05 | 150.44 | 150.44 | 1,795,026 | -2.25(-1.48%) |
Jul 14, 2016 | 153.59 | 153.80 | 151.06 | 152.69 | 1,782,720 | -0.03(-0.02%) |
Jul 13, 2016 | 146.76 | 154.33 | 145.62 | 152.72 | 3,228,337 | +6.24(+4.26%) |
Jul 12, 2016 | 147.09 | 147.25 | 143.25 | 146.48 | 3,873,191 | +0.67(+0.46%) |
Jul 11, 2016 | 151.30 | 156.18 | 144.24 | 145.81 | 5,442,920 | -3.93(-2.62%) |
Jul 08, 2016 | 151.26 | 155.37 | 154.09 | 149.74 | 5,878,083 | -4.35(-2.82%) |
Jul 07, 2016 | 170.78 | 170.78 | 150.16 | 154.09 | 9,577,898 | -16.32(-9.58%) |
Jul 06, 2016 | 167.10 | 171.84 | 166.99 | 170.41 | 2,075,225 | +2.62(+1.56%) |
Jul 05, 2016 | 164.44 | 168.21 | 163.30 | 167.79 | 1,458,994 | +3.04(+1.85%) |
Jul 01, 2016 | 170.87 | 164.75 | 164.75 | 164.75 | 5,052,712 | -5.57(-3.27%) |
Jun 30, 2016 | 173.74 | 173.74 | 168.44 | 170.31 | 3,984,747 | -3.57(-2.05%) |
Jun 29, 2016 | 174.09 | 175.09 | 173.31 | 173.88 | 2,241,531 | +0.66(+0.38%) |
Jun 28, 2016 | 169.80 | 173.24 | 169.51 | 173.22 | 2,799,413 | +5.97(+3.57%) |
Jun 27, 2016 | 171.51 | 172.04 | 167.25 | 167.25 | 1,699,384 | -5.63(-3.26%) |
Jun 24, 2016 | 174.58 | 175.72 | 172.47 | 172.89 | 970,080 | -4.17(-2.35%) |
Jun 23, 2016 | 178.51 | 180.18 | 175.45 | 177.06 | 1,477,546 | -0.34(-0.19%) |
Jun 22, 2016 | 179.34 | 180.54 | 177.07 | 177.40 | 1,303,154 | -2.27(-1.26%) |
Jun 21, 2016 | 180.29 | 180.32 | 178.35 | 179.67 | 1,308,160 | +0.16(+0.09%) |
Jun 20, 2016 | 178.38 | 181.16 | 177.71 | 179.51 | 2,047,409 | +2.60(+1.47%) |
Jun 17, 2016 | 177.01 | 177.64 | 175.25 | 176.91 | 893,227 | +0.10(+0.06%) |
Jun 16, 2016 | 174.93 | 177.27 | 174.25 | 176.80 | 722,000 | +1.41(+0.80%) |
Jun 15, 2016 | 176.03 | 177.26 | 175.10 | 175.39 | 759,249 | -0.13(-0.08%) |
Jun 14, 2016 | 174.76 | 177.18 | 174.40 | 175.53 | 860,174 | +0.95(+0.54%) |
Jun 13, 2016 | 176.05 | 177.58 | 174.53 | 174.58 | 576,997 | -1.96(-1.11%) |
Jun 10, 2016 | 177.71 | 178.18 | 175.80 | 176.54 | 343,286 | -1.50(-0.84%) |
Jun 09, 2016 | 176.79 | 178.26 | 176.76 | 178.04 | 657,144 | +0.33(+0.19%) |
Jun 08, 2016 | 177.36 | 179.00 | 177.22 | 177.71 | 1,549,191 | -0.38(-0.21%) |
Jun 07, 2016 | 179.13 | 179.50 | 177.52 | 178.09 | 931,951 | -0.93(-0.52%) |
Jun 06, 2016 | 176.53 | 179.43 | 176.06 | 179.01 | 1,024,832 | +3.01(+1.71%) |
Jun 03, 2016 | 176.67 | 176.75 | 174.19 | 176.01 | 1,158,025 | -1.10(-0.62%) |
Jun 02, 2016 | 168.08 | 177.14 | 165.68 | 177.10 | 3,721,790 | +9.41(+5.61%) |