Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 200.00 | 205.21 | 199.13 | 204.46 | 1,387,386 | +4.72(+2.36%) |
Aug 30, 2017 | 196.36 | 200.00 | 194.87 | 199.74 | 798,749 | +3.80(+1.94%) |
Aug 29, 2017 | 194.99 | 196.44 | 193.63 | 195.94 | 496,868 | -1.11(-0.56%) |
Aug 28, 2017 | 193.68 | 198.08 | 192.45 | 197.05 | 833,040 | +4.86(+2.53%) |
Aug 25, 2017 | 195.29 | 195.29 | 191.06 | 192.19 | 555,710 | -1.77(-0.91%) |
Aug 24, 2017 | 193.20 | 194.60 | 191.43 | 193.96 | 613,071 | +0.34(+0.18%) |
Aug 23, 2017 | 193.63 | 194.60 | 192.09 | 193.62 | 545,848 | -1.14(-0.59%) |
Aug 22, 2017 | 191.00 | 195.44 | 191.00 | 194.76 | 627,720 | +4.08(+2.14%) |
Aug 21, 2017 | 189.61 | 192.06 | 189.34 | 190.68 | 576,362 | +1.36(+0.72%) |
Aug 18, 2017 | 190.74 | 192.46 | 189.15 | 189.32 | 882,072 | -1.88(-0.98%) |
Aug 17, 2017 | 193.59 | 195.83 | 191.16 | 191.20 | 659,906 | -2.95(-1.52%) |
Aug 16, 2017 | 194.53 | 194.88 | 192.61 | 194.15 | 829,701 | +0.23(+0.12%) |
Aug 15, 2017 | 194.82 | 195.87 | 193.83 | 193.92 | 545,183 | -0.88(-0.45%) |
Aug 14, 2017 | 195.01 | 195.93 | 193.66 | 194.80 | 658,486 | +0.55(+0.28%) |
Aug 11, 2017 | 195.70 | 197.72 | 194.10 | 194.25 | 695,985 | -0.40(-0.21%) |
Aug 10, 2017 | 197.60 | 198.97 | 194.43 | 194.65 | 1,163,636 | -4.58(-2.30%) |
Aug 09, 2017 | 197.53 | 199.82 | 196.76 | 199.23 | 1,021,299 | +1.62(+0.82%) |
Aug 08, 2017 | 198.28 | 199.86 | 197.39 | 197.61 | 710,894 | -1.97(-0.99%) |
Aug 07, 2017 | 195.26 | 199.95 | 195.14 | 199.58 | 938,509 | +5.11(+2.63%) |
Aug 04, 2017 | 198.44 | 198.55 | 194.38 | 194.47 | 1,192,122 | -3.99(-2.01%) |
Aug 03, 2017 | 197.00 | 198.57 | 195.04 | 198.46 | 2,014,655 | +0.61(+0.31%) |
Aug 02, 2017 | 188.00 | 198.47 | 188.00 | 197.85 | 5,011,090 | +25.55(+14.83%) |
Aug 01, 2017 | 173.96 | 173.96 | 170.31 | 172.30 | 1,438,017 | -1.55(-0.89%) |
Jul 31, 2017 | 175.21 | 176.50 | 173.34 | 173.85 | 905,743 | -1.07(-0.61%) |
Jul 28, 2017 | 174.44 | 175.71 | 173.25 | 174.92 | 626,882 | +0.59(+0.34%) |
Jul 27, 2017 | 176.50 | 177.80 | 173.01 | 174.33 | 1,134,478 | -1.97(-1.12%) |
Jul 26, 2017 | 173.37 | 176.47 | 172.12 | 176.30 | 769,779 | +2.45(+1.41%) |
Jul 25, 2017 | 175.00 | 175.00 | 171.91 | 173.85 | 853,369 | -0.14(-0.08%) |
Jul 24, 2017 | 172.48 | 174.04 | 171.02 | 173.99 | 1,148,054 | +1.24(+0.72%) |
Jul 21, 2017 | 171.37 | 173.46 | 171.37 | 172.75 | 1,411,426 | +0.78(+0.45%) |
Jul 20, 2017 | 174.45 | 174.45 | 171.81 | 171.97 | 653,969 | -1.91(-1.10%) |
Jul 19, 2017 | 174.66 | 175.85 | 173.12 | 173.88 | 622,197 | +0.22(+0.13%) |
Jul 18, 2017 | 171.97 | 173.92 | 169.70 | 173.66 | 1,011,307 | +1.92(+1.12%) |
Jul 17, 2017 | 171.97 | 173.39 | 171.22 | 171.74 | 1,126,873 | -0.59(-0.34%) |
Jul 14, 2017 | 173.83 | 174.99 | 171.19 | 172.33 | 1,246,572 | -0.67(-0.39%) |
Jul 13, 2017 | 173.67 | 174.38 | 172.16 | 173.00 | 845,670 | -0.23(-0.13%) |
Jul 12, 2017 | 174.79 | 175.32 | 172.65 | 173.23 | 781,833 | +0.08(+0.05%) |
Jul 11, 2017 | 169.75 | 174.50 | 169.26 | 173.15 | 1,099,617 | +4.15(+2.46%) |
Jul 10, 2017 | 170.88 | 171.15 | 167.98 | 169.00 | 1,579,826 | -3.11(-1.81%) |
Jul 07, 2017 | 172.73 | 174.01 | 171.95 | 172.11 | 639,104 | -0.21(-0.12%) |
Jul 06, 2017 | 172.80 | 173.92 | 170.15 | 172.32 | 838,233 | -2.03(-1.16%) |
Jul 05, 2017 | 173.90 | 175.41 | 171.56 | 174.35 | 901,378 | +0.22(+0.13%) |
Jul 03, 2017 | 174.24 | 176.49 | 173.31 | 174.13 | 527,677 | +0.61(+0.35%) |
Jun 30, 2017 | 178.62 | 178.62 | 173.44 | 173.52 | 893,613 | -3.23(-1.83%) |
Jun 29, 2017 | 180.53 | 180.55 | 175.64 | 176.75 | 1,054,743 | -4.25(-2.35%) |
Jun 28, 2017 | 177.12 | 181.18 | 176.01 | 181.00 | 655,703 | +4.64(+2.63%) |
Jun 27, 2017 | 180.31 | 181.29 | 176.14 | 176.36 | 716,558 | -4.53(-2.50%) |
Jun 26, 2017 | 185.28 | 186.00 | 180.78 | 180.89 | 715,934 | -4.39(-2.37%) |
Jun 23, 2017 | 182.99 | 185.72 | 181.06 | 185.28 | 1,127,875 | +2.29(+1.25%) |
Jun 22, 2017 | 178.07 | 183.98 | 177.99 | 182.99 | 1,201,312 | +5.61(+3.16%) |
Jun 21, 2017 | 175.39 | 178.77 | 175.39 | 177.38 | 978,953 | +2.08(+1.19%) |
Jun 20, 2017 | 176.23 | 179.25 | 175.15 | 175.30 | 809,053 | -1.30(-0.74%) |
Jun 19, 2017 | 172.71 | 177.65 | 171.21 | 176.60 | 936,327 | +4.74(+2.76%) |
Jun 16, 2017 | 171.81 | 173.24 | 169.86 | 171.86 | 1,245,906 | -0.18(-0.10%) |
Jun 15, 2017 | 171.25 | 172.53 | 169.73 | 172.04 | 781,481 | -0.55(-0.32%) |
Jun 14, 2017 | 174.26 | 176.11 | 171.61 | 172.59 | 767,609 | -0.87(-0.50%) |
Jun 13, 2017 | 171.46 | 173.50 | 170.55 | 173.46 | 719,311 | +2.00(+1.17%) |
Jun 12, 2017 | 173.81 | 174.41 | 168.87 | 171.46 | 936,395 | -2.62(-1.51%) |
Jun 09, 2017 | 176.26 | 178.30 | 173.45 | 174.08 | 879,245 | -3.61(-2.03%) |
Jun 08, 2017 | 178.91 | 179.00 | 176.66 | 177.69 | 594,505 | -1.46(-0.81%) |
Jun 07, 2017 | 179.47 | 180.10 | 177.75 | 179.15 | 567,954 | -0.30(-0.17%) |
Jun 06, 2017 | 180.62 | 181.54 | 178.69 | 179.45 | 601,800 | -2.06(-1.13%) |
Jun 05, 2017 | 184.75 | 184.75 | 181.44 | 181.51 | 600,635 | -2.28(-1.24%) |
Jun 02, 2017 | 181.00 | 184.44 | 180.04 | 183.79 | 715,012 | +3.14(+1.74%) |
Jun 01, 2017 | 177.61 | 180.94 | 176.05 | 180.65 | 899,613 | +3.29(+1.85%) |
May 31, 2017 | 174.70 | 177.46 | 173.26 | 177.36 | 1,443,100 | +3.78(+2.18%) |
May 30, 2017 | 175.19 | 176.51 | 173.02 | 173.58 | 723,979 | -2.33(-1.32%) |
May 26, 2017 | 174.01 | 177.14 | 173.80 | 175.91 | 959,273 | +2.15(+1.24%) |
May 25, 2017 | 174.77 | 174.77 | 172.34 | 173.76 | 1,215,749 | -0.72(-0.41%) |
May 24, 2017 | 175.34 | 175.98 | 173.78 | 174.48 | 1,252,728 | -0.24(-0.14%) |
May 23, 2017 | 175.00 | 176.31 | 174.19 | 174.72 | 1,001,444 | -0.20(-0.11%) |
May 22, 2017 | 176.36 | 176.50 | 174.49 | 174.92 | 1,176,727 | -2.09(-1.18%) |
May 19, 2017 | 175.88 | 177.50 | 174.85 | 177.01 | 1,061,794 | +1.12(+0.64%) |
May 18, 2017 | 176.29 | 177.47 | 174.81 | 175.89 | 936,953 | +0.33(+0.19%) |
May 17, 2017 | 176.98 | 177.92 | 175.28 | 175.56 | 964,357 | -2.68(-1.50%) |
May 16, 2017 | 180.04 | 180.04 | 176.51 | 178.24 | 1,217,695 | -1.81(-1.01%) |
May 15, 2017 | 180.76 | 181.09 | 179.00 | 180.05 | 1,251,882 | -2.33(-1.28%) |
May 12, 2017 | 181.91 | 182.51 | 180.69 | 182.38 | 641,351 | +0.64(+0.35%) |
May 11, 2017 | 182.14 | 182.41 | 179.28 | 181.74 | 822,662 | -0.37(-0.20%) |
May 10, 2017 | 182.97 | 183.96 | 180.19 | 182.11 | 977,621 | -1.48(-0.81%) |
May 09, 2017 | 184.35 | 185.27 | 182.71 | 183.59 | 1,125,237 | -1.06(-0.57%) |
May 08, 2017 | 186.10 | 186.39 | 183.10 | 184.65 | 1,051,031 | -2.49(-1.33%) |
May 05, 2017 | 188.33 | 189.48 | 186.63 | 187.14 | 880,684 | -1.71(-0.91%) |
May 04, 2017 | 188.66 | 188.97 | 186.78 | 188.85 | 677,939 | +1.13(+0.60%) |
May 03, 2017 | 187.07 | 188.99 | 186.69 | 187.72 | 1,114,041 | +1.01(+0.54%) |
May 02, 2017 | 186.62 | 187.88 | 185.40 | 186.71 | 759,122 | -0.10(-0.05%) |
May 01, 2017 | 186.32 | 188.48 | 185.33 | 186.81 | 953,329 | +1.95(+1.05%) |
Apr 28, 2017 | 184.62 | 185.95 | 182.95 | 184.86 | 1,083,986 | +1.12(+0.61%) |
Apr 27, 2017 | 183.94 | 184.47 | 181.96 | 183.74 | 1,967,669 | -0.84(-0.46%) |
Apr 26, 2017 | 178.79 | 184.96 | 177.32 | 184.58 | 2,751,512 | +3.08(+1.70%) |
Apr 25, 2017 | 182.42 | 179.79 | 181.50 | 1,376,386 | +1.30(+0.72%) | |
Apr 24, 2017 | 177.65 | 180.36 | 177.33 | 180.20 | 820,469 | +4.91(+2.80%) |
Apr 21, 2017 | 177.20 | 177.23 | 173.59 | 175.29 | 1,303,066 | -1.87(-1.06%) |
Apr 20, 2017 | 179.15 | 179.15 | 175.51 | 177.16 | 1,085,003 | -0.87(-0.49%) |
Apr 19, 2017 | 175.82 | 180.62 | 175.34 | 178.03 | 1,144,825 | +2.74(+1.56%) |
Apr 18, 2017 | 173.22 | 175.58 | 173.09 | 175.29 | 676,446 | +0.87(+0.50%) |
Apr 17, 2017 | 174.63 | 175.89 | 173.38 | 174.42 | 586,452 | +0.74(+0.43%) |
Apr 13, 2017 | 173.09 | 175.45 | 171.93 | 173.68 | 1,142,660 | +0.73(+0.42%) |
Apr 12, 2017 | 174.98 | 176.10 | 171.80 | 172.95 | 784,682 | -2.06(-1.18%) |
Apr 11, 2017 | 172.29 | 178.99 | 172.24 | 175.01 | 1,666,482 | +3.49(+2.03%) |
Apr 10, 2017 | 171.94 | 173.60 | 171.10 | 171.52 | 764,823 | -0.87(-0.50%) |
Apr 07, 2017 | 171.11 | 173.85 | 169.71 | 172.39 | 851,950 | +1.95(+1.14%) |
Apr 06, 2017 | 167.68 | 171.38 | 167.18 | 170.44 | 836,006 | +2.96(+1.77%) |
Apr 05, 2017 | 170.61 | 171.10 | 167.16 | 167.48 | 1,148,357 | -2.44(-1.44%) |
Apr 04, 2017 | 170.80 | 171.84 | 169.51 | 169.92 | 518,389 | -0.83(-0.49%) |
Apr 03, 2017 | 171.00 | 172.29 | 169.30 | 170.75 | 736,173 | +0.11(+0.06%) |
Mar 31, 2017 | 172.78 | 173.64 | 170.53 | 170.64 | 818,536 | -2.52(-1.46%) |
Mar 30, 2017 | 172.02 | 174.32 | 171.28 | 173.16 | 785,922 | +0.50(+0.29%) |
Mar 29, 2017 | 171.05 | 172.80 | 168.55 | 172.66 | 778,998 | +1.85(+1.08%) |
Mar 28, 2017 | 172.04 | 172.99 | 170.66 | 170.81 | 888,559 | -1.48(-0.86%) |
Mar 27, 2017 | 168.80 | 172.68 | 168.42 | 172.29 | 609,521 | +1.71(+1.00%) |
Mar 24, 2017 | 168.94 | 171.98 | 167.82 | 170.58 | 874,067 | +2.89(+1.72%) |
Mar 23, 2017 | 167.20 | 169.27 | 166.68 | 167.69 | 712,506 | -0.10(-0.06%) |
Mar 22, 2017 | 163.48 | 168.07 | 162.57 | 167.79 | 1,123,622 | +4.29(+2.62%) |
Mar 21, 2017 | 164.11 | 164.49 | 162.35 | 163.50 | 1,047,416 | +0.01(+0.01%) |
Mar 20, 2017 | 162.07 | 164.88 | 161.40 | 163.49 | 1,303,255 | +3.07(+1.91%) |
Mar 17, 2017 | 159.00 | 161.79 | 158.64 | 160.42 | 1,917,751 | +0.96(+0.60%) |
Mar 16, 2017 | 162.28 | 163.81 | 158.02 | 159.46 | 1,748,728 | -6.49(-3.91%) |
Mar 15, 2017 | 164.82 | 166.44 | 164.01 | 165.95 | 696,567 | +1.12(+0.68%) |
Mar 14, 2017 | 166.49 | 166.89 | 164.30 | 164.83 | 1,054,096 | -2.08(-1.25%) |
Mar 13, 2017 | 167.07 | 167.35 | 165.26 | 166.91 | 562,756 | -0.31(-0.19%) |
Mar 10, 2017 | 165.76 | 167.54 | 164.53 | 167.22 | 674,426 | +2.74(+1.67%) |
Mar 09, 2017 | 164.37 | 164.97 | 163.00 | 164.48 | 961,732 | +0.08(+0.05%) |
Mar 08, 2017 | 165.73 | 165.99 | 164.00 | 164.40 | 559,794 | -1.18(-0.71%) |
Mar 07, 2017 | 165.60 | 166.71 | 164.25 | 165.58 | 695,501 | -1.11(-0.67%) |
Mar 06, 2017 | 167.86 | 167.99 | 166.53 | 166.69 | 679,044 | -1.81(-1.07%) |
Mar 03, 2017 | 167.75 | 168.65 | 166.38 | 168.50 | 863,178 | +0.78(+0.47%) |
Mar 02, 2017 | 168.64 | 171.21 | 166.46 | 167.72 | 804,875 | -1.08(-0.64%) |
Mar 01, 2017 | 168.58 | 169.98 | 167.54 | 168.80 | 1,018,867 | +1.40(+0.84%) |
Feb 28, 2017 | 166.37 | 168.61 | 165.67 | 167.40 | 1,534,102 | +0.58(+0.35%) |
Feb 27, 2017 | 163.72 | 167.48 | 161.27 | 166.82 | 1,550,454 | +6.82(+4.26%) |
Feb 24, 2017 | 160.84 | 160.95 | 158.81 | 160.00 | 752,986 | -1.01(-0.63%) |
Feb 23, 2017 | 163.00 | 163.00 | 160.34 | 161.01 | 562,598 | -1.29(-0.79%) |
Feb 22, 2017 | 161.80 | 163.40 | 161.02 | 162.30 | 639,674 | +0.15(+0.09%) |
Feb 21, 2017 | 163.11 | 163.50 | 160.54 | 162.15 | 710,404 | -1.22(-0.75%) |
Feb 17, 2017 | 163.37 | 163.37 | 163.37 | 0 | +2.07(+1.28%) | |
Feb 16, 2017 | 163.45 | 163.85 | 159.37 | 161.30 | 1,026,531 | -1.99(-1.22%) |
Feb 15, 2017 | 163.84 | 165.37 | 163.00 | 163.29 | 785,590 | -1.17(-0.71%) |
Feb 14, 2017 | 164.21 | 165.69 | 163.15 | 164.46 | 765,700 | +0.62(+0.38%) |
Feb 13, 2017 | 163.10 | 164.65 | 162.06 | 163.84 | 784,131 | +0.80(+0.49%) |
Feb 10, 2017 | 163.66 | 163.66 | 161.25 | 163.04 | 903,772 | -0.10(-0.06%) |
Feb 09, 2017 | 162.86 | 163.94 | 162.41 | 163.14 | 465,816 | +0.18(+0.11%) |
Feb 08, 2017 | 162.50 | 163.60 | 161.40 | 162.96 | 598,636 | +0.11(+0.07%) |
Feb 07, 2017 | 162.36 | 164.00 | 161.80 | 162.85 | 698,507 | +0.33(+0.20%) |
Feb 06, 2017 | 161.26 | 163.00 | 161.15 | 162.52 | 704,235 | +0.37(+0.23%) |
Feb 03, 2017 | 162.49 | 164.26 | 160.72 | 162.15 | 808,821 | -0.74(-0.45%) |
Feb 02, 2017 | 160.41 | 163.12 | 159.50 | 162.89 | 937,298 | +1.31(+0.81%) |
Feb 01, 2017 | 158.00 | 163.80 | 156.50 | 161.58 | 1,790,253 | +1.48(+0.92%) |
Jan 31, 2017 | 159.28 | 160.60 | 157.70 | 160.10 | 1,742,467 | +0.82(+0.51%) |
Jan 30, 2017 | 160.90 | 160.91 | 156.87 | 159.28 | 1,072,023 | -1.71(-1.06%) |
Jan 27, 2017 | 160.94 | 161.59 | 159.92 | 160.99 | 957,924 | +0.86(+0.54%) |
Jan 26, 2017 | 161.30 | 161.84 | 159.89 | 160.13 | 697,750 | -0.94(-0.58%) |
Jan 25, 2017 | 160.95 | 161.89 | 160.01 | 161.07 | 895,213 | +0.59(+0.37%) |
Jan 24, 2017 | 160.89 | 161.32 | 158.31 | 160.48 | 845,296 | -0.41(-0.25%) |
Jan 23, 2017 | 159.71 | 161.50 | 159.57 | 160.89 | 1,117,475 | +1.15(+0.72%) |
Jan 20, 2017 | 160.90 | 161.50 | 158.73 | 159.74 | 1,364,832 | -0.84(-0.52%) |
Jan 19, 2017 | 160.35 | 161.49 | 159.10 | 160.58 | 1,239,686 | -0.65(-0.40%) |
Jan 18, 2017 | 161.38 | 161.81 | 158.44 | 161.23 | 1,012,377 | +0.76(+0.47%) |
Jan 17, 2017 | 160.00 | 162.05 | 158.78 | 160.47 | 1,186,475 | -2.10(-1.29%) |
Jan 13, 2017 | 162.57 | 162.57 | 162.57 | 0 | -0.27(-0.17%) | |
Jan 12, 2017 | 162.42 | 163.12 | 159.75 | 162.84 | 1,499,806 | +0.49(+0.30%) |
Jan 11, 2017 | 164.05 | 165.47 | 159.61 | 162.35 | 2,487,581 | -2.69(-1.63%) |
Jan 10, 2017 | 161.65 | 167.10 | 161.31 | 165.04 | 6,031,711 | +23.50(+16.60%) |
Jan 09, 2017 | 141.87 | 143.41 | 140.19 | 141.54 | 1,470,772 | +0.05(+0.04%) |
Jan 06, 2017 | 139.09 | 141.88 | 137.40 | 141.49 | 2,332,319 | +6.93(+5.15%) |
Jan 05, 2017 | 135.18 | 135.83 | 132.02 | 134.56 | 1,681,620 | -0.62(-0.46%) |
Jan 04, 2017 | 131.03 | 136.33 | 130.25 | 135.18 | 1,343,668 | +4.05(+3.09%) |
Jan 03, 2017 | 129.17 | 132.19 | 128.16 | 131.13 | 1,136,855 | +3.09(+2.41%) |
Dec 30, 2016 | 128.04 | 128.04 | 128.04 | 0 | -0.68(-0.53%) | |
Dec 29, 2016 | 127.66 | 129.38 | 127.22 | 128.72 | 647,622 | +0.79(+0.62%) |
Dec 28, 2016 | 128.76 | 128.94 | 127.09 | 127.93 | 561,927 | -1.01(-0.78%) |
Dec 27, 2016 | 128.95 | 130.59 | 128.24 | 128.94 | 539,250 | +0.19(+0.15%) |
Dec 23, 2016 | 128.75 | 128.75 | 128.75 | 0 | +1.98(+1.56%) | |
Dec 22, 2016 | 128.00 | 128.61 | 126.18 | 126.77 | 500,043 | -1.05(-0.82%) |
Dec 21, 2016 | 128.05 | 129.18 | 127.52 | 127.82 | 703,692 | -0.23(-0.18%) |
Dec 20, 2016 | 129.78 | 130.90 | 127.19 | 128.05 | 1,123,712 | -1.60(-1.23%) |
Dec 19, 2016 | 130.09 | 132.05 | 128.63 | 129.65 | 1,385,682 | -1.36(-1.04%) |
Dec 16, 2016 | 131.47 | 132.85 | 129.01 | 131.01 | 3,330,004 | -0.99(-0.75%) |
Dec 15, 2016 | 126.16 | 132.44 | 125.68 | 132.00 | 2,241,391 | +6.55(+5.22%) |
Dec 14, 2016 | 125.19 | 126.49 | 124.82 | 125.45 | 1,254,136 | -1.25(-0.99%) |
Dec 13, 2016 | 124.83 | 127.50 | 124.75 | 126.70 | 1,985,608 | +2.70(+2.18%) |
Dec 12, 2016 | 122.51 | 124.72 | 121.47 | 124.00 | 1,530,651 | +0.80(+0.65%) |
Dec 09, 2016 | 123.82 | 128.78 | 122.96 | 123.20 | 1,387,998 | -0.28(-0.23%) |
Dec 08, 2016 | 121.63 | 123.92 | 120.00 | 123.48 | 1,100,785 | +1.46(+1.20%) |
Dec 07, 2016 | 123.80 | 124.49 | 119.37 | 122.02 | 2,506,847 | -4.38(-3.47%) |
Dec 06, 2016 | 127.92 | 128.36 | 125.10 | 126.40 | 1,246,422 | -1.52(-1.19%) |
Dec 05, 2016 | 128.32 | 130.72 | 127.73 | 127.92 | 1,257,926 | +0.02(+0.02%) |
Dec 02, 2016 | 127.99 | 128.56 | 126.91 | 127.90 | 1,594,707 | +0.18(+0.14%) |
Dec 01, 2016 | 133.30 | 133.30 | 126.39 | 127.72 | 2,279,597 | -5.42(-4.07%) |
Nov 30, 2016 | 136.31 | 136.31 | 131.52 | 133.14 | 2,399,134 | -3.39(-2.48%) |
Nov 29, 2016 | 136.73 | 137.50 | 135.37 | 136.53 | 905,507 | +0.35(+0.26%) |
Nov 28, 2016 | 135.37 | 137.24 | 134.50 | 136.18 | 1,226,189 | +0.99(+0.73%) |
Nov 25, 2016 | 134.19 | 135.44 | 132.61 | 135.19 | 342,958 | +0.76(+0.57%) |
Nov 23, 2016 | 134.43 | 134.43 | 134.43 | 0 | -0.32(-0.24%) | |
Nov 22, 2016 | 138.15 | 138.95 | 133.03 | 134.75 | 1,216,336 | -2.80(-2.04%) |
Nov 21, 2016 | 131.82 | 137.94 | 131.74 | 137.55 | 1,904,284 | +5.68(+4.31%) |
Nov 18, 2016 | 133.70 | 134.90 | 129.00 | 131.87 | 1,741,632 | -2.22(-1.66%) |
Nov 17, 2016 | 134.75 | 135.11 | 132.91 | 134.09 | 1,076,684 | -0.78(-0.58%) |
Nov 16, 2016 | 138.30 | 138.30 | 134.33 | 134.87 | 882,091 | -1.93(-1.41%) |
Nov 15, 2016 | 136.49 | 137.17 | 134.70 | 136.80 | 1,082,293 | +0.42(+0.31%) |
Nov 14, 2016 | 137.92 | 138.85 | 135.14 | 136.38 | 987,657 | -1.33(-0.97%) |
Nov 11, 2016 | 137.43 | 140.87 | 136.75 | 137.71 | 1,423,800 | -0.66(-0.48%) |
Nov 10, 2016 | 134.39 | 139.10 | 133.59 | 138.37 | 2,551,608 | +5.24(+3.94%) |
Nov 09, 2016 | 140.36 | 145.43 | 132.50 | 133.13 | 3,415,171 | -4.57(-3.32%) |
Nov 08, 2016 | 136.94 | 138.52 | 135.61 | 137.70 | 1,004,560 | +0.62(+0.45%) |
Nov 07, 2016 | 136.45 | 138.88 | 135.33 | 137.08 | 1,425,424 | +2.45(+1.82%) |
Nov 04, 2016 | 133.03 | 137.58 | 133.02 | 134.63 | 1,139,595 | +0.24(+0.18%) |
Nov 03, 2016 | 135.86 | 135.89 | 133.30 | 134.39 | 1,233,602 | -1.27(-0.94%) |
Nov 02, 2016 | 135.21 | 136.81 | 133.50 | 135.66 | 2,508,431 | -3.84(-2.75%) |
Nov 01, 2016 | 136.39 | 139.84 | 135.96 | 139.50 | 2,131,409 | +3.36(+2.47%) |
Oct 31, 2016 | 139.36 | 139.36 | 135.52 | 136.14 | 1,621,206 | -2.49(-1.80%) |
Oct 28, 2016 | 139.42 | 140.74 | 137.52 | 138.63 | 824,700 | -0.66(-0.47%) |
Oct 27, 2016 | 140.39 | 142.49 | 139.04 | 139.29 | 1,087,125 | -0.66(-0.47%) |
Oct 26, 2016 | 138.22 | 141.56 | 138.22 | 139.95 | 1,149,150 | +1.77(+1.28%) |
Oct 25, 2016 | 141.67 | 141.97 | 137.94 | 138.18 | 1,148,691 | -4.09(-2.87%) |
Oct 24, 2016 | 142.48 | 144.25 | 141.51 | 142.27 | 738,241 | +0.47(+0.33%) |
Oct 21, 2016 | 142.00 | 142.17 | 138.65 | 141.80 | 2,116,082 | -1.03(-0.72%) |
Oct 20, 2016 | 148.08 | 148.08 | 142.64 | 142.83 | 1,604,019 | -3.89(-2.65%) |
Oct 19, 2016 | 146.20 | 148.08 | 144.00 | 146.72 | 1,002,382 | +1.50(+1.03%) |
Oct 18, 2016 | 143.15 | 149.32 | 142.69 | 145.22 | 2,517,622 | +3.99(+2.83%) |
Oct 17, 2016 | 138.50 | 141.86 | 137.00 | 141.23 | 1,444,808 | +3.23(+2.34%) |
Oct 14, 2016 | 138.42 | 139.35 | 136.57 | 138.00 | 1,468,694 | +0.83(+0.61%) |
Oct 13, 2016 | 135.67 | 138.11 | 135.13 | 137.17 | 2,117,217 | +0.99(+0.73%) |
Oct 12, 2016 | 139.97 | 141.44 | 136.00 | 136.18 | 2,882,516 | -2.81(-2.02%) |
Oct 11, 2016 | 135.10 | 140.89 | 133.80 | 138.99 | 11,033,210 | -45.86(-24.81%) |
Oct 10, 2016 | 185.32 | 186.71 | 184.28 | 184.85 | 790,600 | +0.36(+0.20%) |
Oct 07, 2016 | 185.82 | 185.99 | 183.60 | 184.49 | 773,003 | -0.44(-0.24%) |
Oct 06, 2016 | 186.00 | 186.88 | 183.15 | 184.93 | 806,637 | -1.24(-0.67%) |
Oct 05, 2016 | 182.17 | 186.60 | 182.17 | 186.17 | 1,119,372 | +4.95(+2.73%) |
Oct 04, 2016 | 182.38 | 186.61 | 180.03 | 181.22 | 930,680 | -1.01(-0.55%) |
Oct 03, 2016 | 184.49 | 184.49 | 179.04 | 182.23 | 1,097,864 | +0.57(+0.31%) |
Sep 30, 2016 | 177.44 | 182.61 | 176.71 | 181.66 | 1,281,836 | +5.10(+2.89%) |
Sep 29, 2016 | 179.34 | 181.50 | 176.16 | 176.56 | 952,506 | -4.42(-2.44%) |
Sep 28, 2016 | 180.31 | 181.32 | 178.55 | 180.98 | 661,896 | +0.63(+0.35%) |
Sep 27, 2016 | 178.04 | 181.00 | 177.90 | 180.35 | 793,759 | +1.88(+1.05%) |
Sep 26, 2016 | 179.35 | 179.71 | 178.20 | 178.47 | 645,769 | -0.86(-0.48%) |
Sep 23, 2016 | 179.10 | 181.20 | 177.81 | 179.33 | 791,939 | -0.01(-0.01%) |
Sep 22, 2016 | 179.81 | 180.72 | 177.62 | 179.34 | 1,098,852 | +0.89(+0.50%) |
Sep 21, 2016 | 176.16 | 178.90 | 174.76 | 178.45 | 779,332 | +2.65(+1.51%) |
Sep 20, 2016 | 174.29 | 177.47 | 173.68 | 175.80 | 786,856 | +2.65(+1.53%) |
Sep 19, 2016 | 173.37 | 174.75 | 172.36 | 173.15 | 487,953 | +0.18(+0.10%) |
Sep 16, 2016 | 175.05 | 175.05 | 171.77 | 172.97 | 1,525,409 | -1.97(-1.13%) |
Sep 15, 2016 | 171.37 | 175.24 | 169.61 | 174.94 | 915,043 | +3.16(+1.84%) |
Sep 14, 2016 | 170.31 | 172.88 | 169.16 | 171.78 | 735,531 | +1.63(+0.96%) |
Sep 13, 2016 | 169.65 | 171.11 | 167.71 | 170.15 | 1,021,769 | -0.56(-0.33%) |
Sep 12, 2016 | 164.87 | 171.08 | 164.87 | 170.71 | 976,292 | +5.86(+3.55%) |
Sep 09, 2016 | 167.95 | 169.51 | 164.75 | 164.85 | 808,421 | -5.22(-3.07%) |
Sep 08, 2016 | 168.91 | 172.22 | 168.43 | 170.07 | 644,121 | +0.49(+0.29%) |
Sep 07, 2016 | 169.69 | 172.98 | 168.21 | 169.58 | 607,839 | -0.60(-0.35%) |
Sep 06, 2016 | 168.01 | 170.76 | 168.01 | 170.18 | 663,264 | +2.28(+1.36%) |
Sep 02, 2016 | 169.93 | 167.90 | 167.90 | 167.90 | 501,400 | -0.66(-0.39%) |