Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 195.95 | 197.67 | 191.46 | 191.66 | 228,019 | -4.68(-2.38%) |
Jul 28, 2017 | 193.35 | 197.10 | 193.30 | 196.34 | 222,600 | +2.19(+1.13%) |
Jul 27, 2017 | 195.32 | 195.61 | 189.98 | 194.15 | 200,750 | +0.35(+0.18%) |
Jul 26, 2017 | 188.93 | 198.09 | 188.91 | 193.80 | 426,911 | +5.36(+2.84%) |
Jul 25, 2017 | 186.73 | 188.92 | 185.36 | 188.44 | 309,708 | +2.58(+1.39%) |
Jul 24, 2017 | 184.23 | 187.30 | 183.97 | 185.86 | 176,356 | +1.73(+0.94%) |
Jul 21, 2017 | 182.67 | 186.06 | 182.67 | 184.13 | 175,516 | +0.23(+0.12%) |
Jul 20, 2017 | 184.35 | 185.79 | 181.70 | 183.91 | 293,992 | +0.06(+0.03%) |
Jul 19, 2017 | 183.08 | 185.73 | 180.00 | 183.85 | 232,496 | +1.92(+1.05%) |
Jul 18, 2017 | 179.91 | 182.78 | 178.65 | 181.93 | 208,171 | +2.02(+1.12%) |
Jul 17, 2017 | 179.51 | 181.48 | 176.58 | 179.91 | 361,585 | +0.04(+0.02%) |
Jul 14, 2017 | 182.94 | 185.63 | 179.59 | 179.88 | 208,115 | -3.55(-1.94%) |
Jul 13, 2017 | 183.56 | 184.12 | 180.88 | 183.43 | 186,936 | +0.40(+0.22%) |
Jul 12, 2017 | 183.44 | 184.13 | 182.06 | 183.03 | 167,078 | +0.48(+0.26%) |
Jul 11, 2017 | 184.19 | 185.29 | 181.68 | 182.55 | 174,108 | -1.65(-0.90%) |
Jul 10, 2017 | 182.82 | 185.25 | 179.96 | 184.20 | 247,717 | +0.90(+0.49%) |
Jul 07, 2017 | 183.46 | 184.72 | 180.82 | 183.30 | 185,787 | +0.62(+0.34%) |
Jul 06, 2017 | 192.85 | 193.46 | 182.44 | 182.68 | 375,144 | -11.69(-6.01%) |
Jul 05, 2017 | 191.90 | 194.74 | 191.57 | 194.37 | 139,417 | +2.23(+1.16%) |
Jul 03, 2017 | 190.54 | 193.39 | 190.14 | 192.14 | 67,758 | +2.16(+1.14%) |
Jun 30, 2017 | 193.20 | 193.82 | 188.96 | 189.97 | 174,464 | -2.29(-1.19%) |
Jun 29, 2017 | 191.35 | 193.00 | 188.97 | 192.26 | 210,475 | +1.66(+0.87%) |
Jun 28, 2017 | 187.99 | 191.76 | 186.87 | 190.60 | 171,873 | +3.89(+2.09%) |
Jun 27, 2017 | 189.53 | 189.64 | 186.33 | 186.70 | 174,937 | -3.03(-1.60%) |
Jun 26, 2017 | 190.78 | 190.78 | 188.80 | 189.74 | 98,790 | -0.51(-0.27%) |
Jun 23, 2017 | 190.70 | 191.91 | 189.67 | 190.25 | 184,132 | -0.36(-0.19%) |
Jun 22, 2017 | 190.40 | 191.45 | 189.57 | 190.61 | 149,234 | -0.64(-0.34%) |
Jun 21, 2017 | 195.86 | 196.49 | 190.92 | 191.25 | 237,469 | -4.71(-2.41%) |
Jun 20, 2017 | 196.59 | 199.38 | 195.48 | 195.96 | 190,566 | -0.46(-0.24%) |
Jun 19, 2017 | 194.79 | 197.87 | 194.30 | 196.43 | 200,046 | +2.12(+1.09%) |
Jun 16, 2017 | 195.36 | 197.44 | 192.37 | 194.30 | 264,922 | -1.57(-0.80%) |
Jun 15, 2017 | 193.78 | 196.47 | 192.13 | 195.87 | 94,784 | +0.55(+0.28%) |
Jun 14, 2017 | 194.00 | 196.82 | 193.67 | 195.32 | 219,760 | +0.58(+0.30%) |
Jun 13, 2017 | 193.50 | 195.95 | 192.53 | 194.74 | 242,934 | +1.71(+0.89%) |
Jun 12, 2017 | 191.01 | 193.23 | 187.94 | 193.03 | 211,878 | +2.27(+1.19%) |
Jun 09, 2017 | 189.27 | 194.13 | 187.33 | 190.77 | 209,646 | +2.47(+1.31%) |
Jun 08, 2017 | 184.88 | 192.14 | 183.13 | 188.30 | 315,172 | +4.33(+2.35%) |
Jun 07, 2017 | 177.91 | 185.20 | 176.70 | 183.97 | 185,688 | +6.39(+3.60%) |
Jun 06, 2017 | 178.10 | 178.75 | 176.23 | 177.59 | 247,129 | -2.37(-1.32%) |
Jun 05, 2017 | 180.34 | 183.33 | 178.86 | 179.96 | 122,085 | -1.04(-0.57%) |
Jun 02, 2017 | 181.40 | 182.30 | 178.83 | 181.00 | 153,533 | -0.35(-0.19%) |
Jun 01, 2017 | 181.24 | 181.92 | 178.62 | 181.35 | 153,138 | +1.31(+0.73%) |
May 31, 2017 | 181.58 | 181.85 | 177.67 | 180.03 | 182,194 | -0.59(-0.33%) |
May 30, 2017 | 182.94 | 184.11 | 180.56 | 180.63 | 148,547 | -2.80(-1.52%) |
May 26, 2017 | 184.61 | 185.77 | 181.63 | 183.43 | 203,635 | -1.31(-0.71%) |
May 25, 2017 | 181.50 | 185.72 | 181.50 | 184.74 | 195,666 | +3.67(+2.02%) |
May 24, 2017 | 177.79 | 181.68 | 177.79 | 181.07 | 195,057 | +3.48(+1.96%) |
May 23, 2017 | 175.54 | 177.84 | 172.87 | 177.60 | 127,501 | +2.46(+1.40%) |
May 22, 2017 | 176.22 | 177.61 | 174.23 | 175.14 | 124,628 | -0.94(-0.54%) |
May 19, 2017 | 172.92 | 176.27 | 172.11 | 176.09 | 146,827 | +4.11(+2.39%) |
May 18, 2017 | 171.62 | 173.25 | 170.04 | 171.98 | 133,449 | -0.27(-0.16%) |
May 17, 2017 | 172.34 | 175.54 | 171.69 | 172.25 | 202,138 | -2.25(-1.29%) |
May 16, 2017 | 177.57 | 179.48 | 173.64 | 174.50 | 190,151 | -3.47(-1.95%) |
May 15, 2017 | 177.13 | 179.58 | 177.06 | 177.97 | 157,572 | +1.89(+1.07%) |
May 12, 2017 | 176.78 | 177.66 | 175.70 | 176.08 | 141,560 | -1.83(-1.03%) |
May 11, 2017 | 177.91 | 178.47 | 174.22 | 177.91 | 189,819 | +0.16(+0.09%) |
May 10, 2017 | 175.93 | 178.68 | 175.52 | 177.75 | 220,579 | +1.53(+0.87%) |
May 09, 2017 | 175.06 | 177.40 | 175.06 | 176.22 | 151,826 | +0.81(+0.46%) |
May 08, 2017 | 176.20 | 176.99 | 173.71 | 175.41 | 195,734 | -1.73(-0.97%) |
May 05, 2017 | 176.15 | 177.47 | 174.28 | 177.13 | 169,957 | +1.26(+0.72%) |
May 04, 2017 | 176.43 | 177.51 | 173.06 | 175.87 | 177,792 | -0.32(-0.18%) |
May 03, 2017 | 178.83 | 179.33 | 173.76 | 176.19 | 198,703 | -2.39(-1.34%) |
May 02, 2017 | 180.69 | 180.72 | 177.92 | 178.57 | 169,399 | -2.59(-1.43%) |
May 01, 2017 | 182.49 | 183.02 | 179.62 | 181.17 | 163,969 | -0.38(-0.21%) |
Apr 28, 2017 | 184.17 | 184.95 | 180.22 | 181.54 | 178,455 | -3.17(-1.72%) |
Apr 27, 2017 | 183.91 | 186.47 | 183.76 | 184.71 | 233,268 | +1.25(+0.68%) |
Apr 26, 2017 | 177.24 | 186.44 | 176.24 | 183.46 | 286,736 | +9.32(+5.35%) |
Apr 25, 2017 | 175.91 | 176.87 | 173.59 | 174.14 | 123,079 | -0.89(-0.51%) |
Apr 24, 2017 | 177.02 | 177.02 | 172.96 | 175.03 | 142,640 | +0.95(+0.55%) |
Apr 21, 2017 | 174.55 | 174.68 | 172.72 | 174.08 | 98,678 | -0.66(-0.38%) |
Apr 20, 2017 | 173.56 | 174.90 | 171.94 | 174.74 | 84,871 | +2.18(+1.26%) |
Apr 19, 2017 | 174.05 | 174.06 | 171.70 | 172.56 | 83,970 | -0.07(-0.04%) |
Apr 18, 2017 | 171.42 | 173.41 | 170.22 | 172.62 | 181,579 | +0.34(+0.20%) |
Apr 17, 2017 | 167.92 | 172.54 | 167.49 | 172.28 | 137,010 | +4.37(+2.60%) |
Apr 13, 2017 | 170.58 | 172.56 | 167.76 | 167.92 | 135,664 | -2.59(-1.52%) |
Apr 12, 2017 | 172.84 | 173.28 | 170.06 | 170.51 | 130,045 | -2.00(-1.16%) |
Apr 11, 2017 | 172.66 | 173.17 | 170.99 | 172.51 | 141,656 | -0.30(-0.17%) |
Apr 10, 2017 | 173.36 | 173.88 | 171.19 | 172.81 | 122,252 | +0.50(+0.29%) |
Apr 07, 2017 | 170.02 | 173.24 | 170.02 | 172.31 | 130,307 | +1.12(+0.66%) |
Apr 06, 2017 | 169.48 | 172.19 | 168.66 | 171.19 | 234,614 | +1.36(+0.80%) |
Apr 05, 2017 | 177.28 | 179.86 | 167.51 | 169.83 | 440,377 | -5.44(-3.10%) |
Apr 04, 2017 | 176.22 | 177.27 | 174.37 | 175.27 | 173,311 | -1.21(-0.68%) |
Apr 03, 2017 | 176.43 | 179.82 | 175.79 | 176.48 | 160,124 | -0.32(-0.18%) |
Mar 31, 2017 | 174.45 | 178.03 | 173.37 | 176.80 | 272,619 | +1.46(+0.83%) |
Mar 30, 2017 | 175.05 | 176.02 | 172.85 | 175.34 | 126,531 | +0.78(+0.45%) |
Mar 29, 2017 | 175.05 | 175.53 | 172.56 | 174.56 | 182,801 | -0.76(-0.43%) |
Mar 28, 2017 | 174.56 | 177.59 | 172.25 | 175.31 | 318,706 | +0.87(+0.50%) |
Mar 27, 2017 | 174.49 | 175.53 | 171.46 | 174.44 | 229,938 | -2.56(-1.44%) |
Mar 24, 2017 | 176.36 | 178.49 | 176.01 | 177.00 | 81,994 | +0.66(+0.37%) |
Mar 23, 2017 | 177.52 | 180.81 | 176.15 | 176.34 | 100,774 | -0.90(-0.51%) |
Mar 22, 2017 | 173.69 | 180.51 | 173.69 | 177.24 | 153,271 | +3.32(+1.91%) |
Mar 21, 2017 | 179.15 | 179.18 | 173.72 | 173.92 | 136,273 | -5.09(-2.84%) |
Mar 20, 2017 | 178.99 | 181.52 | 178.41 | 179.01 | 99,936 | -0.21(-0.12%) |
Mar 17, 2017 | 179.80 | 180.17 | 178.78 | 179.22 | 279,790 | -0.69(-0.38%) |
Mar 16, 2017 | 180.78 | 181.88 | 179.62 | 179.90 | 147,304 | -0.32(-0.18%) |
Mar 15, 2017 | 180.87 | 181.89 | 179.31 | 180.22 | 129,124 | -0.11(-0.06%) |
Mar 14, 2017 | 179.82 | 181.22 | 179.02 | 180.34 | 115,226 | -0.41(-0.23%) |
Mar 13, 2017 | 180.56 | 181.99 | 179.82 | 180.75 | 117,410 | +0.17(+0.09%) |
Mar 10, 2017 | 182.06 | 183.11 | 180.14 | 180.58 | 112,561 | -0.57(-0.32%) |
Mar 09, 2017 | 180.06 | 181.79 | 179.58 | 181.16 | 115,217 | +1.07(+0.60%) |
Mar 08, 2017 | 181.26 | 182.94 | 179.95 | 180.08 | 125,622 | -1.48(-0.82%) |
Mar 07, 2017 | 181.91 | 183.72 | 180.36 | 181.56 | 134,472 | -0.25(-0.13%) |
Mar 06, 2017 | 181.86 | 184.75 | 180.88 | 181.81 | 153,808 | -0.99(-0.54%) |
Mar 03, 2017 | 181.68 | 184.77 | 179.56 | 182.80 | 293,493 | +1.79(+0.99%) |
Mar 02, 2017 | 185.73 | 186.53 | 180.85 | 181.01 | 177,108 | -5.46(-2.93%) |
Mar 01, 2017 | 185.25 | 189.45 | 182.83 | 186.47 | 250,034 | +2.37(+1.29%) |
Feb 28, 2017 | 184.19 | 185.40 | 181.56 | 184.10 | 248,498 | +0.23(+0.12%) |
Feb 27, 2017 | 185.68 | 185.82 | 180.24 | 183.87 | 303,497 | -1.12(-0.61%) |
Feb 24, 2017 | 182.75 | 185.10 | 182.22 | 185.00 | 183,088 | +1.25(+0.68%) |
Feb 23, 2017 | 183.64 | 184.38 | 181.86 | 183.74 | 187,234 | -0.16(-0.09%) |
Feb 22, 2017 | 181.41 | 184.03 | 181.31 | 183.90 | 154,994 | +2.15(+1.18%) |
Feb 21, 2017 | 182.59 | 184.10 | 180.90 | 181.75 | 207,551 | -0.32(-0.18%) |
Feb 17, 2017 | 182.07 | 182.07 | 182.07 | 0 | +1.32(+0.73%) | |
Feb 16, 2017 | 180.58 | 182.44 | 179.22 | 180.75 | 88,010 | -0.01(-0.00%) |
Feb 15, 2017 | 179.15 | 181.04 | 177.29 | 180.76 | 129,372 | +1.53(+0.85%) |
Feb 14, 2017 | 178.11 | 179.39 | 176.57 | 179.24 | 187,085 | +0.26(+0.14%) |
Feb 13, 2017 | 176.32 | 179.48 | 176.32 | 178.98 | 240,645 | +2.81(+1.60%) |
Feb 10, 2017 | 177.91 | 178.18 | 175.80 | 176.17 | 171,070 | -1.42(-0.80%) |
Feb 09, 2017 | 177.13 | 178.67 | 175.93 | 177.59 | 243,170 | +0.81(+0.46%) |
Feb 08, 2017 | 177.91 | 178.82 | 175.24 | 176.78 | 248,508 | -1.76(-0.99%) |
Feb 07, 2017 | 179.21 | 183.05 | 178.25 | 178.55 | 281,636 | -0.58(-0.32%) |
Feb 06, 2017 | 180.21 | 180.21 | 177.94 | 179.12 | 209,336 | -0.93(-0.52%) |
Feb 03, 2017 | 178.54 | 180.09 | 176.10 | 180.05 | 239,100 | +2.99(+1.69%) |
Feb 02, 2017 | 176.77 | 178.95 | 174.99 | 177.07 | 287,191 | -0.04(-0.02%) |
Feb 01, 2017 | 179.13 | 179.13 | 175.56 | 177.11 | 379,972 | +0.84(+0.48%) |
Jan 31, 2017 | 172.71 | 177.79 | 172.71 | 176.27 | 535,563 | +5.56(+3.26%) |
Jan 30, 2017 | 169.44 | 170.85 | 167.63 | 170.71 | 222,841 | +1.43(+0.85%) |
Jan 27, 2017 | 170.42 | 171.15 | 167.66 | 169.28 | 291,923 | -0.56(-0.33%) |
Jan 26, 2017 | 166.61 | 172.13 | 166.19 | 169.83 | 485,401 | +4.16(+2.51%) |
Jan 25, 2017 | 160.65 | 167.56 | 156.26 | 165.67 | 654,325 | +16.60(+11.13%) |
Jan 24, 2017 | 146.81 | 149.91 | 145.00 | 149.07 | 231,729 | +2.80(+1.91%) |
Jan 23, 2017 | 147.46 | 150.08 | 145.90 | 146.28 | 177,930 | -1.41(-0.96%) |
Jan 20, 2017 | 146.21 | 148.08 | 146.21 | 147.69 | 189,148 | +1.56(+1.07%) |
Jan 19, 2017 | 147.11 | 147.44 | 145.40 | 146.13 | 154,063 | -1.20(-0.82%) |
Jan 18, 2017 | 147.12 | 148.10 | 146.21 | 147.33 | 141,198 | +0.94(+0.64%) |
Jan 17, 2017 | 146.78 | 148.46 | 144.92 | 146.39 | 182,638 | -1.26(-0.85%) |
Jan 13, 2017 | 147.65 | 147.65 | 147.65 | 0 | +0.47(+0.32%) | |
Jan 12, 2017 | 147.29 | 147.53 | 145.64 | 147.18 | 165,705 | -0.60(-0.41%) |
Jan 11, 2017 | 147.32 | 148.19 | 145.73 | 147.78 | 206,365 | +0.88(+0.60%) |
Jan 10, 2017 | 146.97 | 147.76 | 144.72 | 146.91 | 228,875 | -0.69(-0.47%) |
Jan 09, 2017 | 147.70 | 148.45 | 146.00 | 147.60 | 184,819 | -0.34(-0.23%) |
Jan 06, 2017 | 149.24 | 149.75 | 147.01 | 147.93 | 492,090 | +4.18(+2.91%) |
Jan 05, 2017 | 143.51 | 144.59 | 142.62 | 143.75 | 259,435 | -0.20(-0.14%) |
Jan 04, 2017 | 141.84 | 145.49 | 141.83 | 143.95 | 343,102 | +2.58(+1.82%) |
Jan 03, 2017 | 141.01 | 142.60 | 139.12 | 141.37 | 340,874 | +3.07(+2.22%) |
Dec 30, 2016 | 138.30 | 138.30 | 138.30 | 0 | +1.31(+0.95%) | |
Dec 29, 2016 | 139.66 | 140.06 | 136.59 | 137.00 | 209,819 | -2.73(-1.95%) |
Dec 28, 2016 | 140.85 | 141.28 | 139.23 | 139.73 | 159,279 | -1.00(-0.71%) |
Dec 27, 2016 | 140.53 | 141.30 | 139.22 | 140.72 | 229,941 | +0.07(+0.05%) |
Dec 23, 2016 | 140.65 | 140.65 | 140.65 | 0 | -0.74(-0.52%) | |
Dec 22, 2016 | 144.70 | 145.37 | 141.20 | 141.39 | 219,383 | -3.27(-2.26%) |
Dec 21, 2016 | 148.13 | 151.03 | 144.02 | 144.66 | 370,102 | -3.19(-2.16%) |
Dec 20, 2016 | 151.62 | 154.19 | 147.10 | 147.85 | 360,122 | -3.38(-2.23%) |
Dec 19, 2016 | 152.52 | 154.51 | 150.39 | 151.23 | 200,207 | -1.64(-1.07%) |
Dec 16, 2016 | 158.08 | 158.08 | 152.75 | 152.87 | 363,587 | -4.45(-2.83%) |
Dec 15, 2016 | 154.59 | 158.59 | 154.59 | 157.32 | 221,052 | +2.45(+1.58%) |
Dec 14, 2016 | 158.93 | 159.02 | 154.77 | 154.87 | 168,098 | -4.15(-2.61%) |
Dec 13, 2016 | 159.35 | 160.22 | 158.16 | 159.02 | 146,958 | +0.70(+0.44%) |
Dec 12, 2016 | 156.55 | 158.38 | 156.05 | 158.33 | 184,408 | +1.15(+0.73%) |
Dec 09, 2016 | 156.18 | 157.32 | 155.29 | 157.18 | 212,666 | +1.91(+1.23%) |
Dec 08, 2016 | 153.91 | 155.40 | 152.91 | 155.27 | 188,673 | +1.38(+0.90%) |
Dec 07, 2016 | 156.96 | 157.01 | 152.72 | 153.88 | 334,048 | -2.74(-1.75%) |
Dec 06, 2016 | 155.16 | 157.63 | 154.24 | 156.62 | 273,153 | +2.18(+1.41%) |
Dec 05, 2016 | 153.35 | 155.42 | 152.47 | 154.44 | 199,936 | +2.03(+1.33%) |
Dec 02, 2016 | 153.83 | 153.83 | 151.00 | 152.41 | 348,457 | -0.94(-0.61%) |
Dec 01, 2016 | 156.05 | 157.30 | 152.64 | 153.35 | 288,713 | -2.70(-1.73%) |
Nov 30, 2016 | 159.98 | 160.04 | 155.96 | 156.05 | 169,416 | -3.00(-1.89%) |
Nov 29, 2016 | 159.59 | 160.02 | 158.70 | 159.05 | 222,675 | -0.18(-0.11%) |
Nov 28, 2016 | 159.84 | 159.98 | 158.24 | 159.23 | 192,794 | -0.44(-0.28%) |
Nov 25, 2016 | 158.99 | 160.39 | 157.22 | 159.67 | 84,213 | +1.09(+0.69%) |
Nov 23, 2016 | 158.58 | 158.58 | 158.58 | 0 | -0.87(-0.54%) | |
Nov 22, 2016 | 160.36 | 162.32 | 158.64 | 159.45 | 236,106 | -0.67(-0.42%) |
Nov 21, 2016 | 159.16 | 160.26 | 158.84 | 160.12 | 236,200 | +0.59(+0.37%) |
Nov 18, 2016 | 160.78 | 162.09 | 158.65 | 159.52 | 223,844 | -1.47(-0.91%) |
Nov 17, 2016 | 157.00 | 161.67 | 156.20 | 160.99 | 351,640 | +4.89(+3.13%) |
Nov 16, 2016 | 153.56 | 156.38 | 153.56 | 156.10 | 261,988 | +2.09(+1.36%) |
Nov 15, 2016 | 156.23 | 156.81 | 153.13 | 154.02 | 254,772 | -1.88(-1.21%) |
Nov 14, 2016 | 152.60 | 157.28 | 152.60 | 155.90 | 334,764 | +3.47(+2.28%) |
Nov 11, 2016 | 150.40 | 152.73 | 149.95 | 152.43 | 208,942 | +1.89(+1.26%) |
Nov 10, 2016 | 153.14 | 155.72 | 150.22 | 150.53 | 329,404 | -1.26(-0.83%) |
Nov 09, 2016 | 146.10 | 152.41 | 145.92 | 151.79 | 341,187 | +5.69(+3.89%) |
Nov 08, 2016 | 143.90 | 147.10 | 143.90 | 146.11 | 305,535 | +1.97(+1.36%) |
Nov 07, 2016 | 145.10 | 145.28 | 142.31 | 144.14 | 221,061 | +2.74(+1.94%) |
Nov 04, 2016 | 139.94 | 142.42 | 138.70 | 141.40 | 283,333 | +2.51(+1.81%) |
Nov 03, 2016 | 138.79 | 140.72 | 138.59 | 138.89 | 197,159 | +0.10(+0.07%) |
Nov 02, 2016 | 138.98 | 140.06 | 137.06 | 138.79 | 274,777 | -0.58(-0.42%) |
Nov 01, 2016 | 142.11 | 142.22 | 138.81 | 139.37 | 282,793 | -2.30(-1.62%) |
Oct 31, 2016 | 141.89 | 142.30 | 140.90 | 141.67 | 156,638 | +0.59(+0.42%) |
Oct 28, 2016 | 141.14 | 141.82 | 139.63 | 141.08 | 218,093 | -0.48(-0.34%) |
Oct 27, 2016 | 143.77 | 143.85 | 141.45 | 141.56 | 261,641 | -2.36(-1.64%) |
Oct 26, 2016 | 142.85 | 144.57 | 141.45 | 143.92 | 339,170 | +0.87(+0.61%) |
Oct 25, 2016 | 144.51 | 144.51 | 142.49 | 143.05 | 213,917 | -0.98(-0.68%) |
Oct 24, 2016 | 144.08 | 144.48 | 143.69 | 144.02 | 134,538 | +0.98(+0.68%) |
Oct 21, 2016 | 142.12 | 143.20 | 140.97 | 143.05 | 342,855 | +0.77(+0.54%) |
Oct 20, 2016 | 143.55 | 144.69 | 142.19 | 142.28 | 222,962 | -1.82(-1.27%) |
Oct 19, 2016 | 145.66 | 146.71 | 143.47 | 144.10 | 157,822 | -1.32(-0.91%) |
Oct 18, 2016 | 144.07 | 146.10 | 143.70 | 145.42 | 289,313 | +2.31(+1.61%) |
Oct 17, 2016 | 144.86 | 145.17 | 142.76 | 143.11 | 327,216 | -1.81(-1.25%) |
Oct 14, 2016 | 145.86 | 146.37 | 144.66 | 144.93 | 311,037 | -0.70(-0.48%) |
Oct 13, 2016 | 147.01 | 148.17 | 145.41 | 145.62 | 226,699 | -2.12(-1.44%) |
Oct 12, 2016 | 145.73 | 148.14 | 144.84 | 147.75 | 287,711 | +0.31(+0.21%) |
Oct 11, 2016 | 149.27 | 149.80 | 146.57 | 147.43 | 322,977 | -1.81(-1.22%) |
Oct 10, 2016 | 149.87 | 151.16 | 149.04 | 149.25 | 234,286 | -0.35(-0.23%) |
Oct 07, 2016 | 150.22 | 150.75 | 148.44 | 149.60 | 287,405 | -1.08(-0.72%) |
Oct 06, 2016 | 151.62 | 152.15 | 149.84 | 150.68 | 397,617 | -0.89(-0.59%) |
Oct 05, 2016 | 152.21 | 152.98 | 150.85 | 151.57 | 348,127 | -0.86(-0.56%) |
Oct 04, 2016 | 155.01 | 155.04 | 151.92 | 152.42 | 378,618 | -1.84(-1.19%) |
Oct 03, 2016 | 156.00 | 156.60 | 153.95 | 154.27 | 287,129 | -1.34(-0.86%) |
Sep 30, 2016 | 156.07 | 157.36 | 155.57 | 155.61 | 381,008 | -0.52(-0.33%) |
Sep 29, 2016 | 160.85 | 160.85 | 155.84 | 156.13 | 169,546 | -4.58(-2.85%) |
Sep 28, 2016 | 160.97 | 160.99 | 158.56 | 160.70 | 252,537 | +0.69(+0.43%) |
Sep 27, 2016 | 157.76 | 160.15 | 157.44 | 160.01 | 356,457 | +2.25(+1.42%) |
Sep 26, 2016 | 159.83 | 159.90 | 157.60 | 157.76 | 298,353 | -2.70(-1.68%) |
Sep 23, 2016 | 161.46 | 162.57 | 160.42 | 160.46 | 270,998 | -1.96(-1.21%) |
Sep 22, 2016 | 163.78 | 164.65 | 162.27 | 162.42 | 247,660 | -0.47(-0.29%) |
Sep 21, 2016 | 163.15 | 164.36 | 161.14 | 162.89 | 229,474 | +0.48(+0.29%) |
Sep 20, 2016 | 161.39 | 164.10 | 159.18 | 162.41 | 214,710 | +1.96(+1.22%) |
Sep 19, 2016 | 162.36 | 163.12 | 159.17 | 160.45 | 441,486 | -1.90(-1.17%) |
Sep 16, 2016 | 163.17 | 167.47 | 161.91 | 162.35 | 868,886 | -0.54(-0.33%) |
Sep 15, 2016 | 159.85 | 163.16 | 157.93 | 162.89 | 200,042 | +3.59(+2.25%) |
Sep 14, 2016 | 159.67 | 161.00 | 158.70 | 159.30 | 197,411 | +0.01(+0.01%) |
Sep 13, 2016 | 160.72 | 161.38 | 157.55 | 159.29 | 249,128 | -2.36(-1.46%) |
Sep 12, 2016 | 160.94 | 161.78 | 159.19 | 161.65 | 315,110 | +0.60(+0.37%) |
Sep 09, 2016 | 157.67 | 161.31 | 156.99 | 161.05 | 366,557 | +2.50(+1.58%) |
Sep 08, 2016 | 158.74 | 158.76 | 157.76 | 158.55 | 185,593 | -0.28(-0.18%) |
Sep 07, 2016 | 157.87 | 159.08 | 156.82 | 158.83 | 290,315 | +0.13(+0.08%) |
Sep 06, 2016 | 162.20 | 162.35 | 158.27 | 158.70 | 419,122 | -3.44(-2.12%) |
Sep 02, 2016 | 160.09 | 162.14 | 162.14 | 162.14 | 320,517 | +2.83(+1.78%) |
Sep 01, 2016 | 159.05 | 160.14 | 158.15 | 159.31 | 212,182 | +0.93(+0.59%) |
Aug 31, 2016 | 158.91 | 159.10 | 156.42 | 158.38 | 332,613 | -0.38(-0.24%) |
Aug 30, 2016 | 157.85 | 158.96 | 155.05 | 158.76 | 316,025 | +1.06(+0.67%) |
Aug 29, 2016 | 156.88 | 158.79 | 156.33 | 157.70 | 254,299 | +1.55(+0.99%) |
Aug 26, 2016 | 155.79 | 156.97 | 155.12 | 156.15 | 113,749 | +0.20(+0.13%) |
Aug 25, 2016 | 154.86 | 156.49 | 154.46 | 155.95 | 128,220 | +0.55(+0.35%) |
Aug 24, 2016 | 154.68 | 155.40 | 152.31 | 155.40 | 270,634 | +0.51(+0.33%) |
Aug 23, 2016 | 155.96 | 156.04 | 154.37 | 154.90 | 228,068 | -0.40(-0.26%) |
Aug 22, 2016 | 156.66 | 156.87 | 154.57 | 155.30 | 213,206 | -1.36(-0.87%) |
Aug 19, 2016 | 156.10 | 157.80 | 156.10 | 156.66 | 224,531 | -0.17(-0.11%) |
Aug 18, 2016 | 154.89 | 157.37 | 154.53 | 156.83 | 196,381 | +2.13(+1.38%) |
Aug 17, 2016 | 153.54 | 155.18 | 153.09 | 154.70 | 164,996 | +1.47(+0.96%) |
Aug 16, 2016 | 154.39 | 154.51 | 152.93 | 153.23 | 126,071 | -1.34(-0.87%) |
Aug 15, 2016 | 152.98 | 155.11 | 152.44 | 154.58 | 158,066 | +2.13(+1.40%) |
Aug 12, 2016 | 152.30 | 153.00 | 151.32 | 152.44 | 129,075 | +0.22(+0.14%) |
Aug 11, 2016 | 152.72 | 152.91 | 151.51 | 152.23 | 153,932 | -0.11(-0.07%) |
Aug 10, 2016 | 152.03 | 153.42 | 151.13 | 152.34 | 319,424 | +0.63(+0.42%) |
Aug 09, 2016 | 151.52 | 152.47 | 151.37 | 151.71 | 190,050 | -0.07(-0.04%) |
Aug 08, 2016 | 152.86 | 153.54 | 151.69 | 151.78 | 240,629 | -0.99(-0.65%) |
Aug 05, 2016 | 153.09 | 153.11 | 150.94 | 152.77 | 193,875 | +0.39(+0.26%) |
Aug 04, 2016 | 152.32 | 152.86 | 150.78 | 152.38 | 224,177 | +0.63(+0.41%) |
Aug 03, 2016 | 151.83 | 152.43 | 151.10 | 151.75 | 210,741 | -0.08(-0.06%) |
Aug 02, 2016 | 151.62 | 152.68 | 149.30 | 151.83 | 479,441 | +0.34(+0.22%) |