Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 225.76 | 228.52 | 225.76 | 227.78 | 354,623 | +2.20(+0.97%) |
Jul 28, 2017 | 225.29 | 226.18 | 224.11 | 225.58 | 360,782 | +0.29(+0.13%) |
Jul 27, 2017 | 225.33 | 225.58 | 223.17 | 225.29 | 446,063 | -0.42(-0.19%) |
Jul 26, 2017 | 231.62 | 231.62 | 225.56 | 225.72 | 600,611 | -5.83(-2.52%) |
Jul 25, 2017 | 236.77 | 240.61 | 228.54 | 231.54 | 763,709 | -3.81(-1.62%) |
Jul 24, 2017 | 235.02 | 237.46 | 233.76 | 235.35 | 521,273 | +0.87(+0.37%) |
Jul 21, 2017 | 233.14 | 234.70 | 232.64 | 234.49 | 400,723 | +0.88(+0.38%) |
Jul 20, 2017 | 233.28 | 234.22 | 232.42 | 233.61 | 460,713 | +0.06(+0.03%) |
Jul 19, 2017 | 232.82 | 235.09 | 232.06 | 233.55 | 564,294 | +1.48(+0.64%) |
Jul 18, 2017 | 228.61 | 233.00 | 228.03 | 232.06 | 557,045 | +2.14(+0.93%) |
Jul 17, 2017 | 227.96 | 230.45 | 226.71 | 229.92 | 314,596 | +0.96(+0.42%) |
Jul 14, 2017 | 228.54 | 229.13 | 227.37 | 228.96 | 331,581 | -0.07(-0.03%) |
Jul 13, 2017 | 228.85 | 229.43 | 227.35 | 229.03 | 369,247 | +0.96(+0.42%) |
Jul 12, 2017 | 227.44 | 229.70 | 226.93 | 228.06 | 357,937 | +0.42(+0.18%) |
Jul 11, 2017 | 231.15 | 231.15 | 225.86 | 227.65 | 602,601 | -2.90(-1.26%) |
Jul 10, 2017 | 227.88 | 231.82 | 227.62 | 230.54 | 550,312 | +2.06(+0.90%) |
Jul 07, 2017 | 228.11 | 229.23 | 226.60 | 228.49 | 324,230 | +1.64(+0.72%) |
Jul 06, 2017 | 227.87 | 228.42 | 226.49 | 226.85 | 504,636 | -1.24(-0.54%) |
Jul 05, 2017 | 229.87 | 230.65 | 227.76 | 228.09 | 602,754 | -1.04(-0.45%) |
Jul 03, 2017 | 221.88 | 232.97 | 221.30 | 229.13 | 603,507 | +8.12(+3.68%) |
Jun 30, 2017 | 221.40 | 221.98 | 219.09 | 221.00 | 492,403 | -0.49(-0.22%) |
Jun 29, 2017 | 222.41 | 222.45 | 220.33 | 221.50 | 398,692 | +0.08(+0.04%) |
Jun 28, 2017 | 220.92 | 222.24 | 220.21 | 221.42 | 612,897 | +1.44(+0.66%) |
Jun 27, 2017 | 220.74 | 220.97 | 218.90 | 219.98 | 409,997 | -0.64(-0.29%) |
Jun 26, 2017 | 221.26 | 222.49 | 220.21 | 220.62 | 344,545 | +0.15(+0.07%) |
Jun 23, 2017 | 223.29 | 223.29 | 219.94 | 220.47 | 541,257 | -2.40(-1.08%) |
Jun 22, 2017 | 222.65 | 224.14 | 221.66 | 222.87 | 424,998 | +0.14(+0.06%) |
Jun 21, 2017 | 221.23 | 223.13 | 220.52 | 222.73 | 426,079 | +1.49(+0.67%) |
Jun 20, 2017 | 222.88 | 223.88 | 220.09 | 221.24 | 370,677 | -2.13(-0.96%) |
Jun 19, 2017 | 223.24 | 225.65 | 223.02 | 223.37 | 562,026 | +1.50(+0.68%) |
Jun 16, 2017 | 219.69 | 222.21 | 218.41 | 221.87 | 8,736,294 | +3.04(+1.39%) |
Jun 15, 2017 | 217.43 | 219.67 | 217.26 | 218.83 | 552,535 | -0.25(-0.12%) |
Jun 14, 2017 | 220.61 | 221.73 | 218.23 | 219.09 | 450,831 | -2.50(-1.13%) |
Jun 13, 2017 | 223.97 | 223.97 | 220.95 | 221.59 | 569,657 | -2.48(-1.11%) |
Jun 12, 2017 | 221.85 | 224.37 | 221.24 | 224.07 | 291,027 | +2.21(+1.00%) |
Jun 09, 2017 | 220.77 | 222.62 | 220.07 | 221.85 | 291,091 | +2.08(+0.95%) |
Jun 08, 2017 | 218.63 | 220.92 | 218.10 | 219.77 | 334,798 | +0.64(+0.29%) |
Jun 07, 2017 | 218.37 | 219.62 | 218.20 | 219.13 | 235,801 | +0.30(+0.14%) |
Jun 06, 2017 | 219.48 | 220.73 | 218.44 | 218.83 | 253,808 | -1.74(-0.79%) |
Jun 05, 2017 | 221.89 | 222.21 | 220.31 | 220.56 | 223,978 | -1.26(-0.57%) |
Jun 02, 2017 | 221.50 | 222.17 | 220.28 | 221.82 | 225,155 | -0.06(-0.03%) |
Jun 01, 2017 | 221.48 | 222.26 | 220.01 | 221.88 | 317,750 | +0.82(+0.37%) |
May 31, 2017 | 217.09 | 221.06 | 215.39 | 221.06 | 827,432 | +5.54(+2.57%) |
May 30, 2017 | 214.45 | 215.98 | 213.21 | 215.52 | 259,940 | -0.34(-0.16%) |
May 26, 2017 | 215.08 | 215.94 | 213.99 | 215.86 | 218,828 | +0.78(+0.36%) |
May 25, 2017 | 213.63 | 215.40 | 213.37 | 215.08 | 294,801 | +1.22(+0.57%) |
May 24, 2017 | 213.81 | 214.19 | 212.48 | 213.86 | 351,507 | +1.15(+0.54%) |
May 23, 2017 | 211.28 | 212.92 | 208.60 | 212.71 | 279,881 | +1.99(+0.94%) |
May 22, 2017 | 210.10 | 211.53 | 209.60 | 210.72 | 427,973 | +0.03(+0.01%) |
May 19, 2017 | 210.18 | 213.73 | 209.62 | 210.70 | 312,221 | +0.08(+0.04%) |
May 18, 2017 | 208.07 | 211.86 | 207.57 | 210.62 | 287,475 | +1.90(+0.91%) |
May 17, 2017 | 211.22 | 211.01 | 207.42 | 208.72 | 223,568 | -2.50(-1.18%) |
May 16, 2017 | 211.51 | 212.46 | 209.37 | 211.22 | 324,534 | -0.14(-0.07%) |
May 15, 2017 | 211.72 | 212.60 | 210.84 | 211.35 | 225,905 | +0.65(+0.31%) |
May 12, 2017 | 210.47 | 211.91 | 210.26 | 210.71 | 227,568 | -0.41(-0.19%) |
May 11, 2017 | 209.29 | 212.04 | 209.11 | 211.11 | 289,499 | +0.36(+0.17%) |
May 10, 2017 | 209.49 | 211.34 | 209.19 | 210.75 | 255,884 | +0.81(+0.39%) |
May 09, 2017 | 213.40 | 213.91 | 209.37 | 209.94 | 303,388 | -2.70(-1.27%) |
May 08, 2017 | 212.61 | 214.07 | 211.52 | 212.64 | 248,268 | -0.20(-0.09%) |
May 05, 2017 | 214.17 | 215.01 | 212.79 | 212.84 | 284,777 | -1.69(-0.79%) |
May 04, 2017 | 215.58 | 215.91 | 213.20 | 214.53 | 318,483 | -0.26(-0.12%) |
May 03, 2017 | 214.73 | 215.27 | 213.00 | 214.79 | 259,894 | +0.59(+0.28%) |
May 02, 2017 | 215.33 | 217.13 | 213.94 | 214.19 | 302,175 | -2.02(-0.93%) |
May 01, 2017 | 218.44 | 220.23 | 215.14 | 216.22 | 231,529 | -1.19(-0.55%) |
Apr 28, 2017 | 218.29 | 219.56 | 216.56 | 217.41 | 330,669 | -1.90(-0.87%) |
Apr 27, 2017 | 220.93 | 221.81 | 218.96 | 219.31 | 465,950 | -2.59(-1.17%) |
Apr 26, 2017 | 218.85 | 223.10 | 218.55 | 221.90 | 568,872 | +4.31(+1.98%) |
Apr 25, 2017 | 211.78 | 218.49 | 208.82 | 217.59 | 996,654 | +10.83(+5.24%) |
Apr 24, 2017 | 204.02 | 207.29 | 203.52 | 206.76 | 836,067 | +4.88(+2.42%) |
Apr 21, 2017 | 202.91 | 203.32 | 201.87 | 201.88 | 242,581 | -1.05(-0.52%) |
Apr 20, 2017 | 201.20 | 203.38 | 200.60 | 202.93 | 161,569 | +1.50(+0.75%) |
Apr 19, 2017 | 202.37 | 202.53 | 200.85 | 201.43 | 208,120 | -0.60(-0.30%) |
Apr 18, 2017 | 201.38 | 202.62 | 201.33 | 202.03 | 155,531 | -0.56(-0.28%) |
Apr 17, 2017 | 199.00 | 202.97 | 199.00 | 202.59 | 183,007 | +3.40(+1.70%) |
Apr 13, 2017 | 202.21 | 202.72 | 199.10 | 199.20 | 284,420 | -2.35(-1.17%) |
Apr 12, 2017 | 202.98 | 202.98 | 201.08 | 201.55 | 170,669 | -0.86(-0.43%) |
Apr 11, 2017 | 201.59 | 203.32 | 200.61 | 202.41 | 168,880 | +0.60(+0.30%) |
Apr 10, 2017 | 200.81 | 202.53 | 200.42 | 201.82 | 149,139 | +0.90(+0.45%) |
Apr 07, 2017 | 201.17 | 202.64 | 200.91 | 200.92 | 274,302 | -0.88(-0.44%) |
Apr 06, 2017 | 201.73 | 202.34 | 199.88 | 201.80 | 352,149 | -0.14(-0.07%) |
Apr 05, 2017 | 203.74 | 204.13 | 201.48 | 201.94 | 216,377 | -2.00(-0.98%) |
Apr 04, 2017 | 201.87 | 204.27 | 201.87 | 203.93 | 174,394 | +2.00(+0.99%) |
Apr 03, 2017 | 202.66 | 203.79 | 201.20 | 201.94 | 262,639 | -0.01(-0.00%) |
Mar 31, 2017 | 202.42 | 203.55 | 201.89 | 201.95 | 202,142 | -0.93(-0.46%) |
Mar 30, 2017 | 201.38 | 203.30 | 200.62 | 202.88 | 164,714 | +1.26(+0.63%) |
Mar 29, 2017 | 201.50 | 202.47 | 200.86 | 201.62 | 174,323 | -0.33(-0.16%) |
Mar 28, 2017 | 199.81 | 202.71 | 199.75 | 201.95 | 277,005 | +1.76(+0.88%) |
Mar 27, 2017 | 200.00 | 201.13 | 199.47 | 200.19 | 191,083 | -1.41(-0.70%) |
Mar 24, 2017 | 202.15 | 204.02 | 201.03 | 201.59 | 146,008 | -0.55(-0.27%) |
Mar 23, 2017 | 202.46 | 203.12 | 201.73 | 202.15 | 148,889 | -0.34(-0.17%) |
Mar 22, 2017 | 201.66 | 202.94 | 201.15 | 202.48 | 214,021 | +0.83(+0.41%) |
Mar 21, 2017 | 203.97 | 203.97 | 201.29 | 201.65 | 197,353 | -1.47(-0.72%) |
Mar 20, 2017 | 203.88 | 204.17 | 202.63 | 203.12 | 148,333 | -0.71(-0.35%) |
Mar 17, 2017 | 203.54 | 204.25 | 202.15 | 203.83 | 308,015 | +0.28(+0.14%) |
Mar 16, 2017 | 204.18 | 204.18 | 202.40 | 203.55 | 196,350 | -0.53(-0.26%) |
Mar 15, 2017 | 202.95 | 204.18 | 202.10 | 204.08 | 224,942 | +1.36(+0.67%) |
Mar 14, 2017 | 202.22 | 202.90 | 201.85 | 202.72 | 137,539 | -0.25(-0.12%) |
Mar 13, 2017 | 203.07 | 203.51 | 202.27 | 202.97 | 266,600 | +0.01(+0.00%) |
Mar 10, 2017 | 201.05 | 203.28 | 201.02 | 202.97 | 282,484 | +1.94(+0.97%) |
Mar 09, 2017 | 201.19 | 201.93 | 200.14 | 201.02 | 165,417 | -0.27(-0.13%) |
Mar 08, 2017 | 200.17 | 202.11 | 200.17 | 201.29 | 249,260 | +1.40(+0.70%) |
Mar 07, 2017 | 200.38 | 200.54 | 199.43 | 199.89 | 456,651 | -1.06(-0.53%) |
Mar 06, 2017 | 202.98 | 202.98 | 200.89 | 200.95 | 245,046 | -1.48(-0.73%) |
Mar 03, 2017 | 203.72 | 204.78 | 201.96 | 202.43 | 233,009 | -1.34(-0.66%) |
Mar 02, 2017 | 204.80 | 205.52 | 203.54 | 203.77 | 318,479 | -1.69(-0.82%) |
Mar 01, 2017 | 203.93 | 206.63 | 202.76 | 205.46 | 333,270 | +3.44(+1.71%) |
Feb 28, 2017 | 200.43 | 202.16 | 200.16 | 202.02 | 391,578 | +1.81(+0.91%) |
Feb 27, 2017 | 201.85 | 201.85 | 200.17 | 200.21 | 194,034 | -1.72(-0.85%) |
Feb 24, 2017 | 201.41 | 203.79 | 200.97 | 201.92 | 225,921 | -0.30(-0.15%) |
Feb 23, 2017 | 202.60 | 203.15 | 201.56 | 202.22 | 225,135 | +0.40(+0.20%) |
Feb 22, 2017 | 200.29 | 202.22 | 199.91 | 201.82 | 286,772 | +0.83(+0.41%) |
Feb 21, 2017 | 202.40 | 202.93 | 200.63 | 200.99 | 287,503 | -1.01(-0.50%) |
Feb 17, 2017 | 202.00 | 202.00 | 202.00 | 0 | -0.34(-0.17%) | |
Feb 16, 2017 | 201.00 | 203.10 | 200.92 | 202.34 | 320,151 | +1.20(+0.60%) |
Feb 15, 2017 | 200.54 | 201.41 | 199.05 | 201.13 | 232,419 | +0.46(+0.23%) |
Feb 14, 2017 | 198.98 | 201.42 | 198.98 | 200.67 | 338,486 | +0.42(+0.21%) |
Feb 13, 2017 | 197.83 | 200.57 | 197.58 | 200.25 | 240,237 | +2.04(+1.03%) |
Feb 10, 2017 | 197.65 | 198.47 | 196.98 | 198.21 | 340,384 | +0.79(+0.40%) |
Feb 09, 2017 | 195.69 | 197.42 | 195.58 | 197.42 | 430,878 | +0.28(+0.14%) |
Feb 08, 2017 | 195.70 | 197.56 | 195.57 | 197.14 | 385,357 | +1.38(+0.71%) |
Feb 07, 2017 | 191.48 | 197.58 | 191.48 | 195.75 | 782,312 | +4.94(+2.59%) |
Feb 06, 2017 | 191.12 | 191.50 | 188.73 | 190.81 | 336,319 | +0.42(+0.22%) |
Feb 03, 2017 | 192.00 | 193.99 | 189.59 | 190.39 | 299,650 | -0.50(-0.26%) |
Feb 02, 2017 | 189.10 | 191.99 | 188.85 | 190.89 | 417,980 | +2.31(+1.23%) |
Feb 01, 2017 | 189.29 | 191.43 | 188.20 | 188.58 | 369,159 | -0.37(-0.20%) |
Jan 31, 2017 | 189.94 | 190.58 | 188.31 | 188.95 | 343,954 | -0.44(-0.23%) |
Jan 30, 2017 | 188.83 | 190.22 | 187.60 | 189.39 | 176,722 | -0.58(-0.31%) |
Jan 27, 2017 | 190.26 | 190.86 | 189.02 | 189.97 | 122,310 | -0.64(-0.33%) |
Jan 26, 2017 | 189.62 | 190.61 | 187.96 | 190.61 | 323,840 | +1.68(+0.89%) |
Jan 25, 2017 | 188.73 | 189.46 | 187.62 | 188.93 | 238,232 | +1.31(+0.70%) |
Jan 24, 2017 | 188.46 | 188.92 | 186.91 | 187.62 | 241,386 | -0.66(-0.35%) |
Jan 23, 2017 | 187.65 | 188.53 | 186.87 | 188.28 | 173,310 | +0.46(+0.24%) |
Jan 20, 2017 | 189.00 | 189.17 | 187.37 | 187.82 | 265,329 | -0.66(-0.35%) |
Jan 19, 2017 | 190.45 | 191.67 | 187.52 | 188.49 | 219,447 | -1.54(-0.81%) |
Jan 18, 2017 | 187.91 | 190.79 | 187.14 | 190.03 | 390,244 | +2.84(+1.52%) |
Jan 17, 2017 | 187.00 | 189.76 | 186.61 | 187.18 | 278,975 | -1.19(-0.63%) |
Jan 13, 2017 | 188.37 | 188.37 | 188.37 | 0 | -0.46(-0.24%) | |
Jan 12, 2017 | 188.25 | 189.20 | 187.26 | 188.82 | 312,976 | -0.27(-0.14%) |
Jan 11, 2017 | 188.64 | 189.42 | 187.38 | 189.09 | 319,184 | +0.57(+0.31%) |
Jan 10, 2017 | 187.05 | 188.65 | 186.44 | 188.51 | 323,448 | +2.11(+1.13%) |
Jan 09, 2017 | 188.13 | 188.14 | 186.15 | 186.41 | 345,252 | -1.59(-0.85%) |
Jan 06, 2017 | 187.11 | 188.44 | 185.44 | 188.00 | 280,787 | +0.89(+0.48%) |
Jan 05, 2017 | 187.14 | 188.44 | 186.57 | 187.10 | 272,629 | -0.02(-0.01%) |
Jan 04, 2017 | 186.39 | 188.03 | 185.48 | 187.12 | 307,444 | +1.51(+0.81%) |
Jan 03, 2017 | 187.13 | 188.05 | 184.49 | 185.61 | 269,707 | -0.31(-0.17%) |
Dec 30, 2016 | 185.92 | 185.92 | 185.92 | 0 | +0.24(+0.13%) | |
Dec 29, 2016 | 185.29 | 186.45 | 185.24 | 185.68 | 147,587 | +0.46(+0.25%) |
Dec 28, 2016 | 187.56 | 187.56 | 184.93 | 185.21 | 142,135 | -1.57(-0.84%) |
Dec 27, 2016 | 187.03 | 187.64 | 186.12 | 186.79 | 131,399 | -0.04(-0.02%) |
Dec 23, 2016 | 186.83 | 186.83 | 186.83 | 0 | +0.20(+0.11%) | |
Dec 22, 2016 | 186.58 | 186.74 | 185.21 | 186.63 | 189,985 | +0.64(+0.35%) |
Dec 21, 2016 | 185.78 | 186.60 | 185.44 | 185.99 | 237,369 | -0.50(-0.27%) |
Dec 20, 2016 | 188.47 | 188.47 | 185.77 | 186.49 | 243,587 | -1.13(-0.60%) |
Dec 19, 2016 | 184.49 | 187.72 | 183.39 | 187.62 | 528,989 | +3.50(+1.90%) |
Dec 16, 2016 | 183.87 | 185.59 | 182.76 | 184.11 | 1,432,761 | +0.73(+0.40%) |
Dec 15, 2016 | 185.81 | 186.91 | 183.26 | 183.38 | 650,481 | -2.75(-1.48%) |
Dec 14, 2016 | 186.50 | 188.59 | 185.20 | 186.13 | 475,890 | -0.15(-0.08%) |
Dec 13, 2016 | 187.50 | 187.82 | 185.99 | 186.28 | 450,503 | -0.46(-0.24%) |
Dec 12, 2016 | 183.62 | 186.83 | 183.56 | 186.73 | 416,083 | +2.56(+1.39%) |
Dec 09, 2016 | 183.05 | 184.61 | 182.25 | 184.17 | 310,640 | +0.92(+0.50%) |
Dec 08, 2016 | 182.75 | 183.33 | 180.91 | 183.25 | 586,128 | +1.39(+0.77%) |
Dec 07, 2016 | 180.21 | 181.88 | 179.99 | 181.86 | 369,442 | +0.73(+0.40%) |
Dec 06, 2016 | 179.66 | 181.40 | 178.75 | 181.13 | 479,919 | +1.08(+0.60%) |
Dec 05, 2016 | 181.00 | 181.15 | 178.64 | 180.05 | 529,630 | -0.33(-0.18%) |
Dec 02, 2016 | 181.82 | 182.04 | 179.97 | 180.38 | 273,445 | -0.57(-0.31%) |
Dec 01, 2016 | 181.36 | 182.71 | 180.86 | 180.94 | 268,180 | +0.05(+0.03%) |
Nov 30, 2016 | 182.12 | 182.40 | 180.36 | 180.89 | 491,373 | -1.17(-0.64%) |
Nov 29, 2016 | 179.38 | 182.37 | 178.99 | 182.06 | 402,709 | +2.79(+1.56%) |
Nov 28, 2016 | 178.53 | 180.50 | 177.50 | 179.27 | 363,711 | +0.65(+0.37%) |
Nov 25, 2016 | 178.92 | 179.67 | 178.13 | 178.62 | 160,093 | -0.44(-0.25%) |
Nov 23, 2016 | 179.06 | 179.06 | 179.06 | 0 | +1.00(+0.56%) | |
Nov 22, 2016 | 180.45 | 181.01 | 177.80 | 178.06 | 580,829 | -2.03(-1.13%) |
Nov 21, 2016 | 180.81 | 183.34 | 179.39 | 180.09 | 315,011 | -0.51(-0.28%) |
Nov 18, 2016 | 181.84 | 182.31 | 180.56 | 180.60 | 308,894 | -1.18(-0.65%) |
Nov 17, 2016 | 181.97 | 183.49 | 181.17 | 181.78 | 402,867 | -0.18(-0.10%) |
Nov 16, 2016 | 181.13 | 182.36 | 179.95 | 181.96 | 363,789 | +0.85(+0.47%) |
Nov 15, 2016 | 182.92 | 183.29 | 180.19 | 181.11 | 282,577 | +0.00(+0.00%) |
Nov 14, 2016 | 181.90 | 183.43 | 180.69 | 181.11 | 391,545 | +0.46(+0.26%) |
Nov 11, 2016 | 179.01 | 180.67 | 178.19 | 180.65 | 352,047 | +1.72(+0.96%) |
Nov 10, 2016 | 178.48 | 179.30 | 177.30 | 178.92 | 471,598 | +1.39(+0.78%) |
Nov 09, 2016 | 177.52 | 178.08 | 176.01 | 177.53 | 308,696 | -0.04(-0.02%) |
Nov 08, 2016 | 176.29 | 178.30 | 175.78 | 177.57 | 356,542 | +0.71(+0.40%) |
Nov 07, 2016 | 176.16 | 177.25 | 176.04 | 176.87 | 277,835 | +1.41(+0.80%) |
Nov 04, 2016 | 175.67 | 176.93 | 175.09 | 175.46 | 325,901 | -0.26(-0.15%) |
Nov 03, 2016 | 175.49 | 177.74 | 174.92 | 175.72 | 488,857 | +0.93(+0.53%) |
Nov 02, 2016 | 174.09 | 174.97 | 172.92 | 174.79 | 488,496 | +0.71(+0.41%) |
Nov 01, 2016 | 174.21 | 175.14 | 172.75 | 174.08 | 603,430 | +0.27(+0.16%) |
Oct 31, 2016 | 172.61 | 174.21 | 171.70 | 173.81 | 392,717 | +2.08(+1.21%) |
Oct 28, 2016 | 171.56 | 173.90 | 170.95 | 171.72 | 255,608 | -0.17(-0.10%) |
Oct 27, 2016 | 174.29 | 174.77 | 171.37 | 171.89 | 541,256 | -1.97(-1.13%) |
Oct 26, 2016 | 171.80 | 174.84 | 171.48 | 173.87 | 576,689 | +1.59(+0.92%) |
Oct 25, 2016 | 168.41 | 172.44 | 167.55 | 172.28 | 617,399 | +6.48(+3.91%) |
Oct 24, 2016 | 166.46 | 166.46 | 164.61 | 165.80 | 321,359 | +1.04(+0.63%) |
Oct 21, 2016 | 163.78 | 164.87 | 163.21 | 164.75 | 222,537 | +0.27(+0.17%) |
Oct 20, 2016 | 166.73 | 166.73 | 164.31 | 164.48 | 159,881 | -2.58(-1.54%) |
Oct 19, 2016 | 167.26 | 167.26 | 165.69 | 167.06 | 260,323 | +0.24(+0.14%) |
Oct 18, 2016 | 167.75 | 167.97 | 166.80 | 166.82 | 175,907 | -0.19(-0.11%) |
Oct 17, 2016 | 165.82 | 167.38 | 165.51 | 167.01 | 274,135 | +0.94(+0.57%) |
Oct 14, 2016 | 165.61 | 166.52 | 164.91 | 166.07 | 263,601 | +0.92(+0.56%) |
Oct 13, 2016 | 163.47 | 165.65 | 162.79 | 165.15 | 229,028 | +1.33(+0.81%) |
Oct 12, 2016 | 163.24 | 164.29 | 162.65 | 163.81 | 213,963 | +1.38(+0.85%) |
Oct 11, 2016 | 162.93 | 164.48 | 162.07 | 162.43 | 221,694 | -1.03(-0.63%) |
Oct 10, 2016 | 162.72 | 164.07 | 161.78 | 163.47 | 160,612 | +1.37(+0.84%) |
Oct 07, 2016 | 158.09 | 162.83 | 157.78 | 162.10 | 457,274 | +4.76(+3.02%) |
Oct 06, 2016 | 158.65 | 158.79 | 156.32 | 157.34 | 570,655 | -1.19(-0.75%) |
Oct 05, 2016 | 163.74 | 163.77 | 158.35 | 158.53 | 432,315 | -3.84(-2.36%) |
Oct 04, 2016 | 161.47 | 163.16 | 158.73 | 162.36 | 436,502 | +1.68(+1.05%) |
Oct 03, 2016 | 162.27 | 162.51 | 160.40 | 160.68 | 267,943 | -1.55(-0.96%) |
Sep 30, 2016 | 162.60 | 162.93 | 161.90 | 162.24 | 443,896 | -0.37(-0.23%) |
Sep 29, 2016 | 164.57 | 164.89 | 162.53 | 162.60 | 278,287 | -2.33(-1.41%) |
Sep 28, 2016 | 164.38 | 165.10 | 162.96 | 164.93 | 294,814 | +1.31(+0.80%) |
Sep 27, 2016 | 163.16 | 164.06 | 162.57 | 163.63 | 306,070 | +0.10(+0.06%) |
Sep 26, 2016 | 163.40 | 164.51 | 162.94 | 163.53 | 332,188 | -0.67(-0.41%) |
Sep 23, 2016 | 165.76 | 166.17 | 164.20 | 164.20 | 348,115 | -2.46(-1.48%) |
Sep 22, 2016 | 165.47 | 167.09 | 165.47 | 166.66 | 213,951 | +1.25(+0.75%) |
Sep 21, 2016 | 163.83 | 165.53 | 163.66 | 165.41 | 171,223 | +2.05(+1.25%) |
Sep 20, 2016 | 162.72 | 164.06 | 162.72 | 163.36 | 244,827 | +0.74(+0.45%) |
Sep 19, 2016 | 161.05 | 163.10 | 161.05 | 162.63 | 175,590 | +1.90(+1.18%) |
Sep 16, 2016 | 161.51 | 162.29 | 160.63 | 160.73 | 438,295 | -1.95(-1.20%) |
Sep 15, 2016 | 161.59 | 162.94 | 161.07 | 162.68 | 218,703 | +1.36(+0.84%) |
Sep 14, 2016 | 162.64 | 162.88 | 161.28 | 161.32 | 266,608 | -1.02(-0.63%) |
Sep 13, 2016 | 161.80 | 162.82 | 161.01 | 162.35 | 216,297 | -0.69(-0.42%) |
Sep 12, 2016 | 161.16 | 163.62 | 160.34 | 163.04 | 250,919 | +1.37(+0.84%) |
Sep 09, 2016 | 164.02 | 164.51 | 161.65 | 161.67 | 263,084 | -3.36(-2.03%) |
Sep 08, 2016 | 166.53 | 166.66 | 164.98 | 165.03 | 214,817 | -1.57(-0.94%) |
Sep 07, 2016 | 164.13 | 166.61 | 163.65 | 166.60 | 284,902 | +1.97(+1.20%) |
Sep 06, 2016 | 164.51 | 165.04 | 163.39 | 164.63 | 261,151 | +0.12(+0.07%) |
Sep 02, 2016 | 164.52 | 164.51 | 164.51 | 164.51 | 212,762 | +1.01(+0.62%) |
Sep 01, 2016 | 163.45 | 164.21 | 162.09 | 163.50 | 215,510 | -0.66(-0.40%) |
Aug 31, 2016 | 163.63 | 164.32 | 161.97 | 164.16 | 301,166 | +0.46(+0.28%) |
Aug 30, 2016 | 162.86 | 163.84 | 162.63 | 163.70 | 169,459 | +1.27(+0.78%) |
Aug 29, 2016 | 161.68 | 162.77 | 161.36 | 162.44 | 185,265 | +1.08(+0.67%) |
Aug 26, 2016 | 161.52 | 162.40 | 161.02 | 161.36 | 232,919 | -0.01(-0.01%) |
Aug 25, 2016 | 160.31 | 161.91 | 160.00 | 161.37 | 175,279 | +0.64(+0.40%) |
Aug 24, 2016 | 159.64 | 160.92 | 158.75 | 160.73 | 162,769 | +0.95(+0.60%) |
Aug 23, 2016 | 161.14 | 161.14 | 159.71 | 159.78 | 182,634 | -0.79(-0.49%) |
Aug 22, 2016 | 159.82 | 160.60 | 159.50 | 160.57 | 148,193 | +0.20(+0.12%) |
Aug 19, 2016 | 160.01 | 160.66 | 159.33 | 160.38 | 246,303 | -0.31(-0.19%) |
Aug 18, 2016 | 160.38 | 161.03 | 160.18 | 160.68 | 210,930 | +0.54(+0.34%) |
Aug 17, 2016 | 161.08 | 161.08 | 159.37 | 160.14 | 283,018 | -0.87(-0.54%) |
Aug 16, 2016 | 160.96 | 161.84 | 160.74 | 161.00 | 197,004 | -0.40(-0.25%) |
Aug 15, 2016 | 161.38 | 161.92 | 160.56 | 161.40 | 153,033 | +0.28(+0.17%) |
Aug 12, 2016 | 160.85 | 161.56 | 160.85 | 161.12 | 222,538 | +0.28(+0.17%) |
Aug 11, 2016 | 162.14 | 162.79 | 160.81 | 160.84 | 377,630 | -1.41(-0.87%) |
Aug 10, 2016 | 162.45 | 162.74 | 161.76 | 162.25 | 430,800 | +0.13(+0.08%) |
Aug 09, 2016 | 161.74 | 162.84 | 161.51 | 162.12 | 248,536 | +0.33(+0.20%) |
Aug 08, 2016 | 162.06 | 162.87 | 161.08 | 161.78 | 175,115 | -0.27(-0.17%) |
Aug 05, 2016 | 162.01 | 162.11 | 160.50 | 162.06 | 216,470 | +0.54(+0.33%) |
Aug 04, 2016 | 161.37 | 161.93 | 161.11 | 161.52 | 311,681 | -0.07(-0.04%) |
Aug 03, 2016 | 161.00 | 161.65 | 160.93 | 161.59 | 271,284 | +0.37(+0.23%) |
Aug 02, 2016 | 160.90 | 161.50 | 160.54 | 161.22 | 365,648 | +0.22(+0.14%) |