Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 366.60 | 367.00 | 359.52 | 363.80 | 804,307 | +2.92(+0.81%) |
Jul 28, 2017 | 357.12 | 362.24 | 351.84 | 360.88 | 1,037,306 | -3.76(-1.03%) |
Jul 27, 2017 | 371.48 | 371.48 | 344.52 | 364.64 | 1,590,783 | -3.40(-0.92%) |
Jul 26, 2017 | 370.80 | 373.72 | 367.08 | 368.04 | 561,988 | -0.32(-0.09%) |
Jul 25, 2017 | 370.96 | 372.08 | 367.00 | 368.36 | 716,745 | -1.72(-0.46%) |
Jul 24, 2017 | 364.68 | 371.60 | 364.44 | 370.08 | 735,024 | +6.24(+1.72%) |
Jul 21, 2017 | 358.68 | 363.92 | 357.16 | 363.84 | 940,194 | +2.92(+0.81%) |
Jul 20, 2017 | 360.16 | 360.92 | 354.52 | 360.92 | 1,108,467 | +3.40(+0.95%) |
Jul 19, 2017 | 356.88 | 360.88 | 356.04 | 357.52 | 1,127,388 | +3.88(+1.10%) |
Jul 18, 2017 | 345.44 | 353.68 | 342.00 | 353.64 | 1,177,186 | +4.76(+1.36%) |
Jul 17, 2017 | 346.44 | 350.15 | 345.68 | 348.88 | 839,750 | +8.88(+2.61%) |
Jul 14, 2017 | 334.28 | 342.48 | 333.94 | 340.00 | 1,222,808 | +5.82(+1.74%) |
Jul 13, 2017 | 330.64 | 335.10 | 330.48 | 334.18 | 1,418,376 | +3.64(+1.10%) |
Jul 12, 2017 | 327.28 | 331.74 | 326.70 | 330.54 | 1,374,777 | +8.82(+2.74%) |
Jul 11, 2017 | 319.40 | 323.16 | 306.48 | 321.72 | 2,169,549 | +1.38(+0.43%) |
Jul 10, 2017 | 313.22 | 322.84 | 312.52 | 320.34 | 1,130,150 | +7.62(+2.44%) |
Jul 07, 2017 | 307.94 | 313.12 | 305.28 | 312.72 | 1,977,905 | +10.72(+3.55%) |
Jul 06, 2017 | 311.82 | 313.70 | 299.34 | 302.00 | 2,625,328 | -16.00(-5.03%) |
Jul 05, 2017 | 319.92 | 322.04 | 309.14 | 318.00 | 1,708,545 | -0.22(-0.07%) |
Jul 03, 2017 | 327.40 | 329.06 | 317.60 | 318.22 | 1,019,537 | -4.32(-1.34%) |
Jun 30, 2017 | 325.52 | 328.30 | 311.46 | 322.54 | 1,991,497 | +5.82(+1.84%) |
Jun 29, 2017 | 333.72 | 333.80 | 284.02 | 316.72 | 4,808,761 | -17.48(-5.23%) |
Jun 28, 2017 | 330.42 | 335.60 | 326.70 | 334.20 | 1,226,652 | +10.00(+3.08%) |
Jun 27, 2017 | 334.34 | 338.00 | 324.00 | 324.20 | 2,272,774 | -11.92(-3.55%) |
Jun 26, 2017 | 333.12 | 336.48 | 330.02 | 336.12 | 1,299,591 | +7.26(+2.21%) |
Jun 23, 2017 | 325.80 | 329.48 | 323.46 | 328.86 | 915,511 | +3.12(+0.96%) |
Jun 22, 2017 | 323.02 | 327.36 | 320.94 | 325.74 | 1,054,316 | +3.54(+1.10%) |
Jun 21, 2017 | 325.40 | 326.92 | 319.32 | 322.20 | 1,489,102 | +2.64(+0.83%) |
Jun 20, 2017 | 325.00 | 325.58 | 318.12 | 319.56 | 1,992,640 | -8.40(-2.56%) |
Jun 19, 2017 | 323.74 | 329.74 | 323.36 | 327.96 | 1,675,041 | +9.26(+2.91%) |
Jun 16, 2017 | 317.82 | 318.70 | 312.00 | 318.70 | 1,532,835 | +3.46(+1.10%) |
Jun 15, 2017 | 306.56 | 318.14 | 305.66 | 315.24 | 1,669,086 | -3.62(-1.14%) |
Jun 14, 2017 | 318.08 | 320.42 | 312.72 | 318.86 | 2,170,166 | +0.98(+0.31%) |
Jun 13, 2017 | 313.58 | 318.60 | 312.50 | 317.88 | 1,327,975 | +10.62(+3.46%) |
Jun 12, 2017 | 306.86 | 308.34 | 298.80 | 307.26 | 2,118,749 | -3.36(-1.08%) |
Jun 09, 2017 | 318.20 | 321.58 | 296.64 | 310.62 | 2,685,990 | -4.80(-1.52%) |
Jun 08, 2017 | 308.50 | 317.14 | 308.38 | 315.42 | 1,214,477 | +7.32(+2.38%) |
Jun 07, 2017 | 308.44 | 309.85 | 300.04 | 308.10 | 1,445,182 | +3.16(+1.04%) |
Jun 06, 2017 | 308.74 | 310.80 | 303.36 | 304.94 | 1,503,937 | -6.76(-2.17%) |
Jun 05, 2017 | 311.74 | 318.24 | 311.56 | 311.70 | 763,571 | -1.60(-0.51%) |
Jun 02, 2017 | 312.96 | 316.38 | 311.36 | 313.30 | 1,022,308 | -0.68(-0.22%) |
Jun 01, 2017 | 310.64 | 314.34 | 309.64 | 313.98 | 947,833 | +7.28(+2.37%) |
May 31, 2017 | 310.68 | 311.74 | 299.50 | 306.70 | 1,820,644 | -2.58(-0.83%) |
May 30, 2017 | 303.22 | 310.20 | 302.70 | 309.28 | 900,620 | +2.30(+0.75%) |
May 26, 2017 | 300.52 | 307.90 | 300.42 | 306.98 | 1,088,882 | +5.20(+1.72%) |
May 25, 2017 | 305.46 | 306.76 | 299.74 | 301.78 | 1,534,170 | -3.62(-1.19%) |
May 24, 2017 | 298.20 | 306.46 | 294.88 | 305.40 | 1,360,230 | +8.04(+2.70%) |
May 23, 2017 | 298.98 | 300.00 | 294.80 | 297.36 | 1,413,207 | +0.24(+0.08%) |
May 22, 2017 | 292.30 | 298.62 | 291.89 | 297.12 | 1,893,729 | +12.32(+4.33%) |
May 19, 2017 | 275.54 | 289.22 | 275.34 | 284.80 | 2,931,460 | +17.80(+6.67%) |
May 18, 2017 | 262.74 | 274.80 | 261.14 | 267.00 | 2,905,026 | +6.90(+2.65%) |
May 17, 2017 | 298.78 | 303.48 | 260.10 | 260.10 | 3,951,722 | -58.12(-18.26%) |
May 16, 2017 | 318.76 | 320.10 | 314.88 | 318.22 | 1,040,642 | +3.10(+0.98%) |
May 15, 2017 | 311.20 | 316.24 | 310.82 | 315.12 | 669,993 | +6.22(+2.01%) |
May 12, 2017 | 306.68 | 308.90 | 305.52 | 308.90 | 760,648 | +0.60(+0.19%) |
May 11, 2017 | 304.08 | 308.68 | 296.80 | 308.30 | 1,330,881 | +0.78(+0.25%) |
May 10, 2017 | 306.92 | 310.30 | 306.92 | 307.52 | 649,626 | -1.16(-0.38%) |
May 09, 2017 | 312.82 | 313.20 | 306.50 | 308.68 | 1,231,895 | +0.54(+0.18%) |
May 08, 2017 | 304.64 | 309.92 | 304.46 | 308.14 | 948,179 | +8.00(+2.67%) |
May 05, 2017 | 302.08 | 304.10 | 298.82 | 300.14 | 1,137,509 | -1.76(-0.58%) |
May 04, 2017 | 299.24 | 302.64 | 291.66 | 301.90 | 1,430,482 | +7.62(+2.59%) |
May 03, 2017 | 297.12 | 299.54 | 292.90 | 294.28 | 1,187,823 | -6.08(-2.02%) |
May 02, 2017 | 301.58 | 302.36 | 297.60 | 300.36 | 1,073,963 | -1.22(-0.40%) |
May 01, 2017 | 292.86 | 303.86 | 292.70 | 301.58 | 1,229,945 | +11.48(+3.96%) |
Apr 28, 2017 | 289.96 | 290.46 | 286.60 | 290.10 | 979,827 | -0.10(-0.03%) |
Apr 27, 2017 | 290.24 | 290.98 | 286.66 | 290.20 | 1,204,547 | +3.10(+1.08%) |
Apr 26, 2017 | 288.88 | 290.44 | 282.62 | 287.10 | 1,505,990 | -3.18(-1.10%) |
Apr 25, 2017 | 287.04 | 290.56 | 286.04 | 290.28 | 1,371,580 | +6.94(+2.45%) |
Apr 24, 2017 | 276.68 | 284.20 | 273.30 | 283.34 | 2,223,302 | +27.58(+10.78%) |
Apr 21, 2017 | 255.12 | 256.44 | 250.24 | 255.76 | 1,735,331 | -0.96(-0.37%) |
Apr 20, 2017 | 253.98 | 258.85 | 249.81 | 256.72 | 1,879,075 | +6.50(+2.60%) |
Apr 19, 2017 | 260.18 | 262.00 | 248.28 | 250.22 | 1,894,776 | -6.22(-2.43%) |
Apr 18, 2017 | 251.02 | 256.60 | 246.30 | 256.44 | 2,040,657 | +1.96(+0.77%) |
Apr 17, 2017 | 246.64 | 254.48 | 246.22 | 254.48 | 1,506,086 | +11.84(+4.88%) |
Apr 13, 2017 | 246.42 | 251.24 | 240.66 | 242.64 | 2,213,442 | -4.60(-1.86%) |
Apr 12, 2017 | 248.16 | 251.82 | 244.60 | 247.24 | 2,780,158 | -0.92(-0.37%) |
Apr 11, 2017 | 253.56 | 255.40 | 245.52 | 248.16 | 2,683,259 | -12.20(-4.69%) |
Apr 10, 2017 | 268.96 | 272.22 | 260.04 | 260.36 | 1,760,913 | -9.44(-3.50%) |
Apr 07, 2017 | 276.00 | 279.00 | 268.76 | 269.80 | 1,959,642 | -10.26(-3.66%) |
Apr 06, 2017 | 277.80 | 285.58 | 275.94 | 280.06 | 1,982,091 | +4.84(+1.76%) |
Apr 05, 2017 | 287.42 | 290.99 | 274.40 | 275.22 | 1,321,363 | -9.56(-3.36%) |
Apr 04, 2017 | 277.10 | 285.92 | 275.96 | 284.78 | 1,017,397 | +3.86(+1.37%) |
Apr 03, 2017 | 282.54 | 283.86 | 270.88 | 280.92 | 1,399,072 | -1.38(-0.49%) |
Mar 31, 2017 | 287.30 | 289.42 | 282.00 | 282.30 | 1,020,295 | -5.24(-1.82%) |
Mar 30, 2017 | 288.80 | 290.22 | 285.08 | 287.54 | 976,737 | -1.36(-0.47%) |
Mar 29, 2017 | 288.78 | 292.00 | 286.64 | 288.90 | 1,243,088 | +1.10(+0.38%) |
Mar 28, 2017 | 275.72 | 288.28 | 275.24 | 287.80 | 1,395,908 | +14.74(+5.40%) |
Mar 27, 2017 | 257.00 | 275.28 | 255.12 | 273.06 | 2,282,157 | +5.42(+2.03%) |
Mar 24, 2017 | 266.60 | 272.20 | 256.00 | 267.64 | 2,673,656 | +5.02(+1.91%) |
Mar 23, 2017 | 269.48 | 275.24 | 261.34 | 262.62 | 1,802,279 | -9.22(-3.39%) |
Mar 22, 2017 | 270.54 | 275.96 | 266.88 | 271.84 | 2,456,358 | -1.42(-0.52%) |
Mar 21, 2017 | 289.74 | 291.78 | 270.84 | 273.26 | 2,995,234 | -10.84(-3.82%) |
Mar 20, 2017 | 284.76 | 288.06 | 283.94 | 284.10 | 1,123,489 | -0.20(-0.07%) |
Mar 17, 2017 | 283.00 | 288.56 | 282.60 | 284.30 | 1,123,635 | +3.42(+1.22%) |
Mar 16, 2017 | 277.08 | 281.68 | 276.60 | 280.88 | 1,240,202 | +5.88(+2.14%) |
Mar 15, 2017 | 268.60 | 277.68 | 268.00 | 275.00 | 1,131,705 | +9.48(+3.57%) |
Mar 14, 2017 | 269.82 | 271.78 | 263.66 | 265.52 | 1,350,779 | -5.16(-1.91%) |
Mar 13, 2017 | 266.04 | 271.10 | 264.84 | 270.68 | 861,541 | +5.52(+2.08%) |
Mar 10, 2017 | 263.94 | 265.60 | 260.46 | 265.16 | 1,175,239 | +3.60(+1.38%) |
Mar 09, 2017 | 261.88 | 264.82 | 257.10 | 261.56 | 1,267,620 | +1.34(+0.51%) |
Mar 08, 2017 | 264.68 | 267.30 | 259.34 | 260.22 | 988,695 | -1.92(-0.73%) |
Mar 07, 2017 | 262.00 | 266.60 | 259.32 | 262.14 | 1,113,178 | -0.22(-0.08%) |
Mar 06, 2017 | 258.06 | 263.26 | 256.80 | 262.36 | 1,108,206 | +4.78(+1.86%) |
Mar 03, 2017 | 253.54 | 258.54 | 253.27 | 257.58 | 1,175,196 | +7.62(+3.05%) |
Mar 02, 2017 | 250.38 | 255.16 | 247.40 | 249.96 | 1,597,435 | -0.64(-0.26%) |
Mar 01, 2017 | 255.84 | 257.50 | 250.08 | 250.60 | 1,599,909 | +5.60(+2.29%) |
Feb 28, 2017 | 250.16 | 251.80 | 243.78 | 245.00 | 1,347,656 | -6.18(-2.46%) |
Feb 27, 2017 | 250.40 | 256.92 | 248.12 | 251.18 | 1,116,470 | +0.68(+0.27%) |
Feb 24, 2017 | 238.08 | 250.90 | 236.90 | 250.50 | 2,004,828 | +3.30(+1.33%) |
Feb 23, 2017 | 253.32 | 254.14 | 243.34 | 247.20 | 1,614,903 | -6.68(-2.63%) |
Feb 22, 2017 | 252.90 | 256.90 | 249.32 | 253.88 | 1,160,917 | -1.08(-0.42%) |
Feb 21, 2017 | 261.58 | 262.30 | 254.12 | 254.96 | 1,409,242 | -3.14(-1.22%) |
Feb 17, 2017 | 258.10 | 258.10 | 258.10 | 0 | -0.50(-0.19%) | |
Feb 16, 2017 | 260.52 | 260.84 | 245.40 | 258.60 | 2,661,365 | -1.36(-0.52%) |
Feb 15, 2017 | 269.28 | 271.08 | 259.70 | 259.96 | 2,109,675 | -9.92(-3.68%) |
Feb 14, 2017 | 258.90 | 270.12 | 258.64 | 269.88 | 1,724,295 | +11.14(+4.31%) |
Feb 13, 2017 | 255.24 | 259.64 | 254.46 | 258.74 | 1,254,491 | +7.94(+3.17%) |
Feb 10, 2017 | 249.40 | 252.50 | 248.90 | 250.80 | 1,115,144 | +3.96(+1.60%) |
Feb 09, 2017 | 243.10 | 249.14 | 242.64 | 246.84 | 951,463 | +5.08(+2.10%) |
Feb 08, 2017 | 240.20 | 243.40 | 237.10 | 241.76 | 1,187,560 | +0.70(+0.29%) |
Feb 07, 2017 | 243.24 | 243.78 | 240.14 | 241.06 | 1,281,768 | -1.92(-0.79%) |
Feb 06, 2017 | 240.06 | 243.94 | 239.22 | 242.98 | 1,295,644 | +0.26(+0.11%) |
Feb 03, 2017 | 242.60 | 245.08 | 241.04 | 242.72 | 1,207,987 | +4.86(+2.04%) |
Feb 02, 2017 | 237.70 | 240.18 | 235.42 | 237.86 | 1,588,313 | -1.96(-0.82%) |
Feb 01, 2017 | 240.18 | 242.46 | 236.74 | 239.82 | 1,842,258 | +4.12(+1.75%) |
Jan 31, 2017 | 232.58 | 236.00 | 228.36 | 235.70 | 2,085,217 | +1.08(+0.46%) |
Jan 30, 2017 | 236.38 | 236.54 | 225.50 | 234.62 | 2,889,985 | -6.86(-2.84%) |
Jan 27, 2017 | 239.58 | 242.32 | 237.44 | 241.48 | 1,096,165 | +2.84(+1.19%) |
Jan 26, 2017 | 239.12 | 241.26 | 236.10 | 238.64 | 1,246,554 | -1.24(-0.52%) |
Jan 25, 2017 | 237.94 | 240.96 | 236.76 | 239.88 | 1,172,381 | +5.80(+2.48%) |
Jan 24, 2017 | 226.60 | 235.42 | 226.32 | 234.08 | 1,272,732 | +10.38(+4.64%) |
Jan 23, 2017 | 221.74 | 223.88 | 217.58 | 223.70 | 1,728,229 | +1.80(+0.81%) |
Jan 20, 2017 | 215.72 | 222.00 | 214.92 | 221.90 | 1,817,489 | +8.36(+3.91%) |
Jan 19, 2017 | 217.00 | 217.86 | 211.56 | 213.54 | 1,748,485 | -2.46(-1.14%) |
Jan 18, 2017 | 216.48 | 219.18 | 214.74 | 216.00 | 1,878,930 | +1.00(+0.47%) |
Jan 17, 2017 | 211.46 | 216.02 | 210.80 | 215.00 | 1,716,009 | +0.60(+0.28%) |
Jan 13, 2017 | 214.40 | 214.40 | 214.40 | 0 | -0.58(-0.27%) | |
Jan 12, 2017 | 212.98 | 215.20 | 203.94 | 214.98 | 2,379,147 | +0.10(+0.05%) |
Jan 11, 2017 | 210.02 | 215.48 | 206.02 | 214.88 | 1,914,904 | +4.58(+2.18%) |
Jan 10, 2017 | 210.94 | 212.82 | 207.36 | 210.30 | 1,186,726 | +1.38(+0.66%) |
Jan 09, 2017 | 207.38 | 212.04 | 205.52 | 208.92 | 1,274,756 | +0.42(+0.20%) |
Jan 06, 2017 | 207.84 | 212.74 | 206.10 | 208.50 | 2,037,509 | +2.78(+1.35%) |
Jan 05, 2017 | 203.22 | 205.98 | 199.56 | 205.72 | 1,033,473 | +0.66(+0.32%) |
Jan 04, 2017 | 197.10 | 207.06 | 197.06 | 205.06 | 1,404,294 | +10.16(+5.21%) |
Jan 03, 2017 | 189.42 | 195.30 | 188.20 | 194.90 | 1,811,717 | +12.94(+7.11%) |
Dec 30, 2016 | 181.96 | 181.96 | 181.96 | 0 | -3.86(-2.08%) | |
Dec 29, 2016 | 188.14 | 189.78 | 183.28 | 185.82 | 1,170,023 | -3.06(-1.62%) |
Dec 28, 2016 | 196.28 | 197.00 | 188.22 | 188.88 | 1,378,805 | -6.76(-3.46%) |
Dec 27, 2016 | 193.14 | 196.26 | 192.92 | 195.64 | 723,735 | +2.48(+1.28%) |
Dec 23, 2016 | 193.16 | 193.16 | 193.16 | 0 | +1.04(+0.54%) | |
Dec 22, 2016 | 195.38 | 196.38 | 191.04 | 192.12 | 1,030,179 | -3.48(-1.78%) |
Dec 21, 2016 | 193.84 | 196.14 | 193.12 | 195.60 | 871,682 | +3.06(+1.59%) |
Dec 20, 2016 | 190.44 | 193.64 | 190.28 | 192.54 | 1,248,597 | +3.66(+1.94%) |
Dec 19, 2016 | 184.48 | 189.24 | 184.48 | 188.88 | 1,232,426 | +6.56(+3.60%) |
Dec 16, 2016 | 182.40 | 183.68 | 179.94 | 182.32 | 1,435,114 | +2.16(+1.20%) |
Dec 15, 2016 | 180.34 | 181.74 | 177.74 | 180.16 | 1,646,134 | +2.58(+1.45%) |
Dec 14, 2016 | 176.10 | 183.00 | 175.50 | 177.58 | 2,738,717 | +0.32(+0.18%) |
Dec 13, 2016 | 179.12 | 179.70 | 174.10 | 177.26 | 1,728,619 | -1.54(-0.86%) |
Dec 12, 2016 | 180.00 | 180.53 | 176.88 | 178.80 | 1,627,066 | -1.42(-0.79%) |
Dec 09, 2016 | 176.82 | 180.96 | 176.58 | 180.22 | 1,725,085 | +1.96(+1.10%) |
Dec 08, 2016 | 178.54 | 179.52 | 172.26 | 178.26 | 2,321,928 | -0.52(-0.29%) |
Dec 07, 2016 | 180.00 | 183.68 | 177.70 | 178.78 | 2,033,498 | -0.44(-0.25%) |
Dec 06, 2016 | 176.46 | 180.20 | 175.38 | 179.22 | 1,616,584 | +5.58(+3.21%) |
Dec 05, 2016 | 168.56 | 174.22 | 167.95 | 173.64 | 1,946,219 | +10.48(+6.42%) |
Dec 02, 2016 | 162.22 | 167.64 | 161.28 | 163.16 | 2,218,850 | +0.16(+0.10%) |
Dec 01, 2016 | 169.80 | 170.44 | 159.98 | 163.00 | 2,800,675 | -6.34(-3.74%) |
Nov 30, 2016 | 172.10 | 172.58 | 168.68 | 169.34 | 1,965,402 | -0.46(-0.27%) |
Nov 29, 2016 | 168.28 | 172.04 | 166.77 | 169.80 | 1,507,137 | +1.16(+0.69%) |
Nov 28, 2016 | 168.24 | 170.04 | 165.68 | 168.64 | 1,728,712 | -1.54(-0.90%) |
Nov 25, 2016 | 169.56 | 170.30 | 167.84 | 170.18 | 672,989 | +1.16(+0.69%) |
Nov 23, 2016 | 169.02 | 169.02 | 169.02 | 0 | -0.40(-0.24%) | |
Nov 22, 2016 | 170.40 | 171.18 | 165.74 | 169.42 | 1,642,630 | -0.92(-0.54%) |
Nov 21, 2016 | 164.84 | 170.64 | 164.80 | 170.34 | 1,436,568 | +7.42(+4.55%) |
Nov 18, 2016 | 162.48 | 163.98 | 160.24 | 162.92 | 2,145,898 | +0.72(+0.44%) |
Nov 17, 2016 | 158.00 | 162.26 | 157.36 | 162.20 | 2,148,425 | +4.54(+2.88%) |
Nov 16, 2016 | 155.28 | 159.44 | 155.28 | 157.66 | 2,130,693 | -1.00(-0.63%) |
Nov 15, 2016 | 153.64 | 158.76 | 152.00 | 158.66 | 2,048,427 | +6.50(+4.27%) |
Nov 14, 2016 | 150.68 | 152.90 | 146.55 | 152.16 | 2,497,742 | +0.58(+0.38%) |
Nov 11, 2016 | 145.06 | 152.14 | 143.68 | 151.58 | 2,310,822 | +3.58(+2.42%) |
Nov 10, 2016 | 156.44 | 157.80 | 142.26 | 148.00 | 3,987,302 | -4.32(-2.84%) |
Nov 09, 2016 | 140.46 | 154.36 | 140.28 | 152.32 | 5,407,345 | +3.58(+2.41%) |
Nov 08, 2016 | 143.42 | 149.70 | 141.48 | 148.74 | 2,885,323 | +3.78(+2.61%) |
Nov 07, 2016 | 139.80 | 145.14 | 138.58 | 144.96 | 3,045,643 | +16.32(+12.69%) |
Nov 04, 2016 | 130.32 | 133.56 | 127.92 | 128.64 | 3,244,789 | -0.30(-0.23%) |
Nov 03, 2016 | 136.48 | 137.14 | 127.24 | 128.94 | 3,235,637 | -7.36(-5.40%) |
Nov 02, 2016 | 138.92 | 139.60 | 135.04 | 136.30 | 2,634,677 | -3.36(-2.41%) |
Nov 01, 2016 | 143.54 | 143.55 | 132.82 | 139.66 | 5,305,082 | -3.98(-2.77%) |
Oct 31, 2016 | 147.80 | 148.20 | 142.76 | 143.64 | 1,865,481 | -3.28(-2.23%) |
Oct 28, 2016 | 152.92 | 154.64 | 144.36 | 146.92 | 4,704,915 | -6.58(-4.29%) |
Oct 27, 2016 | 158.70 | 158.80 | 152.82 | 153.50 | 2,652,454 | -2.70(-1.73%) |
Oct 26, 2016 | 156.52 | 159.80 | 155.30 | 156.20 | 2,203,564 | -3.94(-2.46%) |
Oct 25, 2016 | 161.86 | 162.10 | 158.12 | 160.14 | 1,659,291 | -1.74(-1.07%) |
Oct 24, 2016 | 159.96 | 162.48 | 159.76 | 161.88 | 1,082,439 | +5.52(+3.53%) |
Oct 21, 2016 | 152.22 | 156.60 | 151.34 | 156.36 | 1,735,522 | +3.26(+2.13%) |
Oct 20, 2016 | 150.88 | 153.64 | 149.20 | 153.10 | 1,918,667 | +1.88(+1.24%) |
Oct 19, 2016 | 150.90 | 152.32 | 148.92 | 151.22 | 1,868,494 | +3.40(+2.30%) |
Oct 18, 2016 | 145.86 | 147.96 | 144.84 | 147.82 | 1,822,282 | +5.80(+4.08%) |
Oct 17, 2016 | 142.20 | 143.00 | 140.10 | 142.02 | 2,253,115 | +0.60(+0.42%) |
Oct 14, 2016 | 144.00 | 144.82 | 140.32 | 141.42 | 2,944,266 | +1.58(+1.13%) |
Oct 13, 2016 | 138.72 | 141.92 | 134.90 | 139.84 | 3,860,912 | -4.38(-3.04%) |
Oct 12, 2016 | 145.00 | 147.76 | 142.58 | 144.22 | 2,681,795 | -0.14(-0.10%) |
Oct 11, 2016 | 151.66 | 152.00 | 142.06 | 144.36 | 4,056,908 | -8.52(-5.57%) |
Oct 10, 2016 | 151.48 | 154.00 | 150.88 | 152.88 | 1,113,100 | +3.16(+2.11%) |
Oct 07, 2016 | 150.84 | 151.40 | 146.42 | 149.72 | 2,546,805 | -0.20(-0.13%) |
Oct 06, 2016 | 148.22 | 150.58 | 147.14 | 149.92 | 1,296,117 | +1.16(+0.78%) |
Oct 05, 2016 | 149.08 | 149.96 | 148.10 | 148.76 | 1,400,249 | +1.32(+0.90%) |
Oct 04, 2016 | 148.32 | 150.40 | 143.72 | 147.44 | 3,199,073 | +0.40(+0.27%) |
Oct 03, 2016 | 144.82 | 147.52 | 143.56 | 147.04 | 1,828,507 | +0.62(+0.42%) |
Sep 30, 2016 | 145.46 | 148.14 | 142.79 | 146.42 | 2,490,764 | +6.38(+4.56%) |
Sep 29, 2016 | 148.84 | 151.18 | 134.76 | 140.04 | 5,703,170 | -9.40(-6.29%) |
Sep 28, 2016 | 148.96 | 149.86 | 143.70 | 149.44 | 2,202,342 | +1.60(+1.08%) |
Sep 27, 2016 | 140.54 | 148.92 | 139.30 | 147.84 | 2,357,836 | +7.48(+5.33%) |
Sep 26, 2016 | 142.92 | 143.76 | 138.64 | 140.36 | 2,673,682 | -7.90(-5.33%) |
Sep 23, 2016 | 148.76 | 150.22 | 147.50 | 148.26 | 1,967,439 | -1.30(-0.87%) |
Sep 22, 2016 | 148.68 | 150.08 | 147.01 | 149.56 | 2,264,035 | +5.10(+3.53%) |
Sep 21, 2016 | 136.12 | 145.26 | 134.36 | 144.46 | 4,191,135 | +10.00(+7.44%) |
Sep 20, 2016 | 136.74 | 136.76 | 132.28 | 134.46 | 2,304,937 | +0.98(+0.73%) |
Sep 19, 2016 | 134.66 | 137.38 | 130.88 | 133.48 | 3,285,558 | +3.30(+2.53%) |
Sep 16, 2016 | 125.94 | 131.00 | 123.73 | 130.18 | 3,311,018 | +1.62(+1.26%) |
Sep 15, 2016 | 124.08 | 129.94 | 121.94 | 128.56 | 3,554,301 | +4.48(+3.61%) |
Sep 14, 2016 | 125.38 | 130.50 | 122.36 | 124.08 | 3,723,848 | +1.22(+0.99%) |
Sep 13, 2016 | 135.92 | 136.32 | 118.00 | 122.86 | 6,756,525 | -18.54(-13.11%) |
Sep 12, 2016 | 131.06 | 142.72 | 129.62 | 141.40 | 3,659,854 | +9.06(+6.85%) |
Sep 09, 2016 | 151.48 | 152.10 | 132.22 | 132.34 | 6,157,115 | -25.26(-16.03%) |
Sep 08, 2016 | 158.12 | 158.54 | 155.68 | 157.60 | 1,918,963 | -0.56(-0.35%) |
Sep 07, 2016 | 156.00 | 158.54 | 155.50 | 158.16 | 1,321,110 | +1.98(+1.27%) |
Sep 06, 2016 | 153.44 | 156.31 | 152.10 | 156.18 | 1,373,720 | +3.98(+2.62%) |
Sep 02, 2016 | 149.94 | 152.20 | 152.20 | 152.20 | 1,645,600 | +5.36(+3.65%) |
Sep 01, 2016 | 146.68 | 147.48 | 143.00 | 146.84 | 2,613,815 | +0.82(+0.56%) |
Aug 31, 2016 | 146.36 | 147.16 | 142.34 | 146.02 | 1,717,921 | -0.94(-0.64%) |
Aug 30, 2016 | 146.26 | 147.50 | 144.40 | 146.96 | 1,508,958 | +1.12(+0.77%) |
Aug 29, 2016 | 143.32 | 146.60 | 143.28 | 145.84 | 1,320,233 | +2.94(+2.06%) |
Aug 26, 2016 | 144.50 | 148.40 | 137.96 | 142.90 | 3,149,846 | -0.44(-0.31%) |
Aug 25, 2016 | 140.98 | 145.04 | 140.70 | 143.34 | 1,507,097 | -0.14(-0.10%) |
Aug 24, 2016 | 146.00 | 146.36 | 141.84 | 143.48 | 1,611,182 | -3.34(-2.27%) |
Aug 23, 2016 | 147.36 | 148.28 | 146.47 | 146.82 | 1,322,491 | +0.40(+0.27%) |
Aug 22, 2016 | 145.98 | 146.98 | 144.00 | 146.42 | 1,820,853 | -0.46(-0.31%) |
Aug 19, 2016 | 146.04 | 147.56 | 144.46 | 146.88 | 1,849,081 | -0.76(-0.51%) |
Aug 18, 2016 | 144.48 | 147.64 | 143.44 | 147.64 | 1,377,467 | +2.56(+1.76%) |
Aug 17, 2016 | 141.94 | 145.60 | 138.24 | 145.08 | 2,309,553 | +3.60(+2.54%) |
Aug 16, 2016 | 143.64 | 143.68 | 140.54 | 141.48 | 1,584,031 | -5.00(-3.41%) |
Aug 15, 2016 | 146.04 | 147.20 | 145.30 | 146.48 | 1,305,408 | +2.26(+1.57%) |
Aug 12, 2016 | 142.80 | 145.20 | 140.92 | 144.22 | 2,030,655 | +1.42(+0.99%) |
Aug 11, 2016 | 143.76 | 145.62 | 142.04 | 142.80 | 2,083,122 | +0.76(+0.54%) |
Aug 10, 2016 | 146.40 | 146.72 | 139.16 | 142.04 | 2,609,361 | -3.48(-2.39%) |
Aug 09, 2016 | 145.16 | 148.32 | 143.28 | 145.52 | 2,591,060 | +2.32(+1.62%) |
Aug 08, 2016 | 142.00 | 143.30 | 141.22 | 143.20 | 2,088,944 | +3.10(+2.21%) |
Aug 05, 2016 | 138.74 | 141.80 | 138.68 | 140.10 | 2,283,958 | +4.64(+3.43%) |
Aug 04, 2016 | 133.48 | 136.40 | 132.08 | 135.46 | 2,367,080 | +3.60(+2.73%) |
Aug 03, 2016 | 128.30 | 131.88 | 127.00 | 131.86 | 3,063,770 | +3.30(+2.57%) |
Aug 02, 2016 | 132.12 | 132.96 | 124.40 | 128.56 | 4,917,631 | -5.02(-3.76%) |