Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 157.16 | 158.51 | 156.81 | 158.51 | 3,994,561 | +1.57(+1.00%) |
May 30, 2017 | 155.29 | 157.40 | 155.01 | 156.94 | 2,799,928 | +1.37(+0.88%) |
May 26, 2017 | 154.38 | 155.58 | 154.25 | 155.57 | 1,819,610 | +0.88(+0.57%) |
May 25, 2017 | 153.81 | 154.74 | 153.30 | 154.69 | 1,945,256 | +1.59(+1.04%) |
May 24, 2017 | 153.88 | 153.91 | 152.94 | 153.10 | 1,665,905 | -0.19(-0.12%) |
May 23, 2017 | 154.06 | 154.25 | 153.12 | 153.29 | 1,953,220 | -0.60(-0.39%) |
May 22, 2017 | 152.22 | 154.02 | 152.22 | 153.89 | 2,368,354 | +2.10(+1.38%) |
May 19, 2017 | 152.18 | 152.18 | 150.74 | 151.79 | 2,444,029 | +0.43(+0.29%) |
May 18, 2017 | 150.78 | 151.81 | 150.04 | 151.36 | 2,488,279 | +0.31(+0.21%) |
May 17, 2017 | 152.51 | 151.88 | 150.95 | 151.05 | 2,427,371 | -1.47(-0.96%) |
May 16, 2017 | 152.18 | 152.54 | 151.71 | 152.51 | 1,535,705 | +0.22(+0.14%) |
May 15, 2017 | 151.56 | 152.38 | 151.22 | 152.30 | 1,913,358 | +0.82(+0.54%) |
May 12, 2017 | 150.97 | 151.91 | 150.94 | 151.48 | 1,716,944 | -0.14(-0.09%) |
May 11, 2017 | 151.07 | 151.77 | 150.47 | 151.62 | 2,212,466 | +0.08(+0.06%) |
May 10, 2017 | 152.10 | 152.27 | 151.45 | 151.54 | 2,917,368 | -1.02(-0.67%) |
May 09, 2017 | 153.63 | 153.63 | 152.22 | 152.55 | 2,267,965 | -0.53(-0.35%) |
May 08, 2017 | 153.23 | 153.47 | 152.82 | 153.09 | 2,045,255 | -0.58(-0.38%) |
May 05, 2017 | 153.87 | 154.05 | 153.34 | 153.66 | 2,191,141 | -0.08(-0.06%) |
May 04, 2017 | 152.82 | 153.77 | 152.40 | 153.75 | 3,012,209 | +1.45(+0.95%) |
May 03, 2017 | 151.51 | 152.48 | 150.82 | 152.30 | 3,036,021 | +0.85(+0.56%) |
May 02, 2017 | 150.40 | 151.45 | 149.95 | 151.45 | 3,201,492 | +1.33(+0.88%) |
May 01, 2017 | 150.66 | 150.84 | 149.87 | 150.13 | 1,944,676 | -0.79(-0.52%) |
Apr 28, 2017 | 151.16 | 151.91 | 150.69 | 150.91 | 3,201,378 | -0.22(-0.14%) |
Apr 27, 2017 | 150.60 | 151.46 | 150.36 | 151.13 | 2,297,986 | +0.85(+0.57%) |
Apr 26, 2017 | 150.81 | 151.74 | 150.26 | 150.27 | 3,427,362 | -0.10(-0.07%) |
Apr 25, 2017 | 149.49 | 150.74 | 148.24 | 150.37 | 5,427,030 | +0.69(+0.46%) |
Apr 24, 2017 | 148.73 | 149.85 | 148.68 | 149.68 | 3,515,632 | +2.10(+1.43%) |
Apr 21, 2017 | 147.31 | 147.67 | 146.87 | 147.58 | 3,353,355 | +0.26(+0.18%) |
Apr 20, 2017 | 146.44 | 148.05 | 146.35 | 147.31 | 2,268,508 | +1.03(+0.70%) |
Apr 19, 2017 | 147.04 | 147.29 | 146.05 | 146.29 | 1,739,339 | -0.30(-0.20%) |
Apr 18, 2017 | 146.24 | 147.07 | 146.04 | 146.59 | 1,527,172 | -0.11(-0.07%) |
Apr 17, 2017 | 145.89 | 146.70 | 145.87 | 146.70 | 2,002,983 | +1.32(+0.91%) |
Apr 13, 2017 | 145.84 | 146.31 | 145.36 | 145.38 | 1,653,682 | -0.81(-0.55%) |
Apr 12, 2017 | 146.66 | 146.80 | 145.96 | 146.19 | 1,837,642 | -0.29(-0.20%) |
Apr 11, 2017 | 145.75 | 146.49 | 145.64 | 146.47 | 1,894,012 | +0.28(+0.19%) |
Apr 10, 2017 | 146.54 | 146.82 | 145.89 | 146.20 | 2,183,525 | -0.22(-0.15%) |
Apr 07, 2017 | 146.44 | 146.85 | 146.05 | 146.41 | 1,330,297 | +0.08(+0.05%) |
Apr 06, 2017 | 146.74 | 147.21 | 146.03 | 146.34 | 2,111,747 | -0.27(-0.18%) |
Apr 05, 2017 | 146.96 | 148.28 | 146.45 | 146.60 | 1,879,940 | +0.04(+0.03%) |
Apr 04, 2017 | 146.86 | 147.18 | 146.25 | 146.57 | 1,751,683 | -0.41(-0.28%) |
Apr 03, 2017 | 147.86 | 148.09 | 146.38 | 146.97 | 2,007,054 | -0.47(-0.32%) |
Mar 31, 2017 | 147.42 | 148.27 | 147.18 | 147.44 | 2,244,980 | +0.04(+0.03%) |
Mar 30, 2017 | 146.99 | 147.57 | 146.50 | 147.41 | 2,381,707 | +0.46(+0.31%) |
Mar 29, 2017 | 146.87 | 147.41 | 146.62 | 146.94 | 2,195,872 | -0.24(-0.16%) |
Mar 28, 2017 | 146.37 | 147.57 | 146.11 | 147.18 | 3,023,709 | +0.43(+0.29%) |
Mar 27, 2017 | 146.96 | 147.19 | 145.77 | 146.75 | 2,575,326 | -0.83(-0.56%) |
Mar 24, 2017 | 148.05 | 148.44 | 147.11 | 147.58 | 1,862,599 | -0.49(-0.33%) |
Mar 23, 2017 | 148.05 | 148.71 | 147.37 | 148.07 | 1,923,039 | -0.06(-0.04%) |
Mar 22, 2017 | 148.19 | 148.64 | 146.77 | 148.13 | 2,111,684 | +0.07(+0.05%) |
Mar 21, 2017 | 149.11 | 149.11 | 147.58 | 148.06 | 2,459,105 | -0.68(-0.46%) |
Mar 20, 2017 | 148.36 | 149.12 | 148.18 | 148.74 | 2,706,350 | +0.50(+0.34%) |
Mar 17, 2017 | 147.05 | 148.24 | 146.69 | 148.24 | 5,486,557 | +1.58(+1.08%) |
Mar 16, 2017 | 147.24 | 147.68 | 146.14 | 146.66 | 2,513,710 | -0.69(-0.47%) |
Mar 15, 2017 | 146.56 | 147.85 | 146.20 | 147.34 | 2,656,241 | +0.67(+0.46%) |
Mar 14, 2017 | 147.14 | 147.53 | 145.73 | 146.67 | 2,457,105 | -0.92(-0.62%) |
Mar 13, 2017 | 147.78 | 147.93 | 146.77 | 147.59 | 2,559,898 | +0.24(+0.16%) |
Mar 10, 2017 | 146.91 | 147.38 | 146.44 | 147.35 | 3,263,554 | +1.01(+0.69%) |
Mar 09, 2017 | 145.84 | 146.72 | 145.78 | 146.34 | 2,019,745 | +0.30(+0.21%) |
Mar 08, 2017 | 146.20 | 146.53 | 145.63 | 146.04 | 2,031,160 | +0.32(+0.22%) |
Mar 07, 2017 | 145.10 | 145.85 | 145.07 | 145.72 | 2,156,660 | +0.15(+0.10%) |
Mar 06, 2017 | 145.59 | 145.83 | 145.09 | 145.57 | 2,165,428 | -0.32(-0.22%) |
Mar 03, 2017 | 146.60 | 145.29 | 145.89 | 2,112,177 | -0.45(-0.31%) | |
Mar 02, 2017 | 146.00 | 146.50 | 145.67 | 146.34 | 2,288,988 | +0.02(+0.02%) |
Mar 01, 2017 | 144.94 | 146.84 | 144.89 | 146.31 | 2,888,422 | +2.71(+1.88%) |
Feb 28, 2017 | 143.90 | 144.49 | 143.58 | 143.61 | 2,507,197 | -0.43(-0.30%) |
Feb 27, 2017 | 144.49 | 144.53 | 143.63 | 144.04 | 1,808,661 | -0.39(-0.27%) |
Feb 24, 2017 | 143.97 | 145.19 | 143.57 | 144.42 | 2,759,207 | +0.17(+0.12%) |
Feb 23, 2017 | 143.27 | 144.46 | 143.11 | 144.25 | 3,111,390 | +0.89(+0.62%) |
Feb 22, 2017 | 141.33 | 143.43 | 141.09 | 143.37 | 3,699,347 | +2.06(+1.46%) |
Feb 21, 2017 | 140.86 | 141.50 | 140.28 | 141.31 | 2,253,151 | +0.32(+0.23%) |
Feb 17, 2017 | 140.99 | 140.99 | 140.99 | 0 | -0.35(-0.25%) | |
Feb 16, 2017 | 140.06 | 141.38 | 139.96 | 141.34 | 2,808,152 | +1.32(+0.94%) |
Feb 15, 2017 | 138.94 | 140.13 | 138.83 | 140.02 | 2,287,609 | +0.98(+0.71%) |
Feb 14, 2017 | 138.47 | 139.35 | 138.31 | 139.04 | 2,659,382 | +0.44(+0.32%) |
Feb 13, 2017 | 137.71 | 138.87 | 137.25 | 138.60 | 2,520,522 | +1.55(+1.13%) |
Feb 10, 2017 | 136.51 | 137.49 | 136.43 | 137.05 | 1,818,651 | +0.63(+0.46%) |
Feb 09, 2017 | 135.42 | 136.71 | 135.42 | 136.42 | 2,624,733 | +0.85(+0.63%) |
Feb 08, 2017 | 134.46 | 135.98 | 134.36 | 135.57 | 2,802,458 | +1.00(+0.75%) |
Feb 07, 2017 | 134.81 | 135.06 | 134.10 | 134.57 | 1,628,552 | +0.50(+0.38%) |
Feb 06, 2017 | 133.31 | 134.91 | 133.15 | 134.06 | 2,119,467 | +0.05(+0.03%) |
Feb 03, 2017 | 133.35 | 134.22 | 133.11 | 134.02 | 3,684,431 | +0.66(+0.49%) |
Feb 02, 2017 | 133.32 | 133.81 | 132.88 | 133.36 | 4,057,749 | -0.76(-0.57%) |
Feb 01, 2017 | 134.12 | 134.60 | 133.45 | 134.12 | 2,968,555 | +0.27(+0.20%) |
Jan 31, 2017 | 133.79 | 134.34 | 133.08 | 133.85 | 2,410,348 | -0.46(-0.34%) |
Jan 30, 2017 | 135.71 | 136.08 | 133.89 | 134.31 | 2,381,171 | -1.58(-1.16%) |
Jan 27, 2017 | 135.89 | 136.27 | 135.39 | 135.89 | 2,120,656 | +0.50(+0.37%) |
Jan 26, 2017 | 134.99 | 135.69 | 134.78 | 135.38 | 2,917,780 | +0.07(+0.05%) |
Jan 25, 2017 | 135.59 | 136.77 | 135.19 | 135.31 | 4,521,596 | +0.58(+0.43%) |
Jan 24, 2017 | 135.90 | 136.10 | 133.54 | 134.73 | 4,532,172 | -1.95(-1.42%) |
Jan 23, 2017 | 136.22 | 137.04 | 135.62 | 136.68 | 2,594,920 | +0.02(+0.01%) |
Jan 20, 2017 | 137.20 | 137.40 | 136.15 | 136.66 | 2,301,137 | -0.15(-0.11%) |
Jan 19, 2017 | 137.24 | 137.66 | 136.10 | 136.81 | 1,912,593 | +0.15(+0.11%) |
Jan 18, 2017 | 136.21 | 137.39 | 135.81 | 136.66 | 2,357,369 | +0.94(+0.69%) |
Jan 17, 2017 | 135.52 | 136.04 | 134.94 | 135.72 | 2,034,176 | -0.10(-0.07%) |
Jan 13, 2017 | 135.82 | 135.82 | 135.82 | 0 | -0.04(-0.03%) | |
Jan 12, 2017 | 135.50 | 136.06 | 134.56 | 135.86 | 1,726,347 | -0.34(-0.25%) |
Jan 11, 2017 | 135.24 | 136.63 | 135.05 | 136.20 | 2,062,949 | +1.00(+0.74%) |
Jan 10, 2017 | 135.79 | 135.89 | 134.99 | 135.20 | 2,651,129 | -0.53(-0.39%) |
Jan 09, 2017 | 136.57 | 136.57 | 135.67 | 135.73 | 2,119,296 | -0.74(-0.54%) |
Jan 06, 2017 | 135.74 | 136.74 | 134.60 | 136.46 | 2,122,462 | +0.40(+0.29%) |
Jan 05, 2017 | 136.48 | 137.16 | 135.44 | 136.06 | 1,890,656 | -0.47(-0.34%) |
Jan 04, 2017 | 136.31 | 136.97 | 135.99 | 136.53 | 2,013,973 | +0.21(+0.15%) |
Jan 03, 2017 | 136.92 | 137.82 | 135.69 | 136.32 | 3,278,335 | -0.40(-0.29%) |
Dec 30, 2016 | 136.72 | 136.72 | 136.72 | 0 | +0.12(+0.09%) | |
Dec 29, 2016 | 136.51 | 137.16 | 136.31 | 136.60 | 1,439,290 | +0.25(+0.18%) |
Dec 28, 2016 | 136.96 | 137.40 | 136.30 | 136.35 | 1,682,138 | -0.64(-0.47%) |
Dec 27, 2016 | 136.79 | 137.20 | 136.72 | 136.99 | 850,265 | +0.13(+0.09%) |
Dec 23, 2016 | 136.86 | 136.86 | 136.86 | 0 | -0.34(-0.25%) | |
Dec 22, 2016 | 136.97 | 137.40 | 136.27 | 137.20 | 1,600,784 | +0.59(+0.43%) |
Dec 21, 2016 | 136.74 | 137.46 | 136.61 | 136.61 | 2,032,339 | -0.17(-0.12%) |
Dec 20, 2016 | 136.54 | 137.30 | 136.33 | 136.78 | 1,800,076 | +0.38(+0.27%) |
Dec 19, 2016 | 135.99 | 136.80 | 135.76 | 136.41 | 1,804,984 | +0.54(+0.40%) |
Dec 16, 2016 | 135.18 | 136.67 | 135.17 | 135.86 | 5,080,343 | +1.09(+0.81%) |
Dec 15, 2016 | 135.72 | 135.96 | 134.03 | 134.77 | 2,684,277 | -0.44(-0.33%) |
Dec 14, 2016 | 137.17 | 137.35 | 135.07 | 135.21 | 2,918,033 | -1.71(-1.25%) |
Dec 13, 2016 | 137.49 | 137.86 | 135.34 | 136.92 | 3,481,397 | -0.62(-0.45%) |
Dec 12, 2016 | 136.48 | 137.67 | 135.96 | 137.54 | 2,996,918 | +0.88(+0.64%) |
Dec 09, 2016 | 134.26 | 136.95 | 134.22 | 136.66 | 3,461,983 | +2.00(+1.48%) |
Dec 08, 2016 | 134.81 | 135.02 | 133.81 | 134.66 | 2,335,790 | -0.13(-0.10%) |
Dec 07, 2016 | 131.98 | 134.80 | 131.67 | 134.79 | 4,132,886 | +3.25(+2.47%) |
Dec 06, 2016 | 131.55 | 131.71 | 131.10 | 131.54 | 1,916,734 | +0.14(+0.11%) |
Dec 05, 2016 | 132.17 | 132.42 | 130.99 | 131.40 | 2,848,947 | -0.62(-0.47%) |
Dec 02, 2016 | 132.10 | 132.99 | 131.87 | 132.02 | 2,444,381 | -0.15(-0.12%) |
Dec 01, 2016 | 131.41 | 132.26 | 131.27 | 132.17 | 2,294,659 | +0.68(+0.52%) |
Nov 30, 2016 | 131.84 | 132.60 | 131.38 | 131.49 | 3,390,335 | -0.79(-0.60%) |
Nov 29, 2016 | 132.10 | 132.68 | 131.80 | 132.28 | 1,937,180 | +0.21(+0.16%) |
Nov 28, 2016 | 132.88 | 133.05 | 131.90 | 132.07 | 2,187,204 | -0.76(-0.57%) |
Nov 25, 2016 | 131.85 | 133.21 | 131.85 | 132.83 | 1,235,360 | +0.95(+0.72%) |
Nov 23, 2016 | 131.88 | 131.88 | 131.88 | 0 | +0.26(+0.20%) | |
Nov 22, 2016 | 131.44 | 131.75 | 131.14 | 131.62 | 2,028,755 | +0.30(+0.23%) |
Nov 21, 2016 | 131.25 | 131.68 | 130.71 | 131.32 | 2,603,871 | -1.10(-0.83%) |
Nov 18, 2016 | 132.08 | 132.67 | 131.91 | 132.43 | 2,234,811 | +0.15(+0.11%) |
Nov 17, 2016 | 131.70 | 132.65 | 131.70 | 132.28 | 2,329,732 | +0.58(+0.44%) |
Nov 16, 2016 | 132.56 | 132.63 | 131.36 | 131.70 | 2,641,730 | -0.86(-0.65%) |
Nov 15, 2016 | 131.73 | 132.56 | 130.78 | 132.56 | 2,862,252 | +1.01(+0.77%) |
Nov 14, 2016 | 133.31 | 133.52 | 130.78 | 131.54 | 3,426,852 | -1.65(-1.24%) |
Nov 11, 2016 | 132.41 | 133.23 | 132.17 | 133.19 | 2,455,633 | +0.61(+0.46%) |
Nov 10, 2016 | 129.45 | 132.88 | 129.17 | 132.59 | 4,311,490 | +2.96(+2.28%) |
Nov 09, 2016 | 126.17 | 130.09 | 126.17 | 129.63 | 4,810,040 | -0.49(-0.37%) |
Nov 08, 2016 | 129.25 | 130.89 | 129.16 | 130.11 | 2,571,155 | +0.98(+0.76%) |
Nov 07, 2016 | 127.92 | 129.25 | 127.79 | 129.13 | 2,532,679 | +2.48(+1.96%) |
Nov 04, 2016 | 127.21 | 127.69 | 126.61 | 126.65 | 2,533,666 | -0.27(-0.21%) |
Nov 03, 2016 | 126.39 | 127.53 | 125.72 | 126.92 | 3,292,713 | +0.84(+0.66%) |
Nov 02, 2016 | 125.30 | 126.57 | 124.70 | 126.08 | 2,935,744 | +1.13(+0.90%) |
Nov 01, 2016 | 125.83 | 126.14 | 124.65 | 124.96 | 3,228,042 | -0.80(-0.64%) |
Oct 31, 2016 | 126.64 | 126.70 | 125.66 | 125.75 | 3,008,984 | -0.36(-0.28%) |
Oct 28, 2016 | 126.71 | 127.19 | 125.63 | 126.11 | 2,542,544 | +0.01(+0.01%) |
Oct 27, 2016 | 126.95 | 127.01 | 125.74 | 126.11 | 1,953,724 | -0.57(-0.45%) |
Oct 26, 2016 | 126.05 | 127.65 | 125.84 | 126.67 | 2,858,766 | +0.21(+0.17%) |
Oct 25, 2016 | 128.93 | 129.25 | 125.61 | 126.46 | 5,029,216 | -3.83(-2.94%) |
Oct 24, 2016 | 131.35 | 131.94 | 130.01 | 130.30 | 3,507,114 | +1.35(+1.04%) |
Oct 21, 2016 | 127.89 | 129.00 | 127.60 | 128.95 | 2,646,747 | -0.27(-0.21%) |
Oct 20, 2016 | 129.00 | 129.58 | 128.56 | 129.22 | 1,591,211 | -0.04(-0.03%) |
Oct 19, 2016 | 129.94 | 130.04 | 129.07 | 129.26 | 1,530,317 | -0.03(-0.02%) |
Oct 18, 2016 | 130.61 | 130.78 | 129.21 | 129.29 | 1,558,383 | -0.20(-0.15%) |
Oct 17, 2016 | 129.74 | 130.16 | 129.28 | 129.49 | 1,615,719 | -0.09(-0.07%) |
Oct 14, 2016 | 130.08 | 130.39 | 129.56 | 129.58 | 1,987,965 | +0.24(+0.18%) |
Oct 13, 2016 | 128.47 | 129.57 | 128.16 | 129.34 | 2,523,398 | +0.23(+0.18%) |
Oct 12, 2016 | 129.03 | 129.47 | 128.49 | 129.12 | 2,042,870 | +0.03(+0.02%) |
Oct 11, 2016 | 129.51 | 129.69 | 128.33 | 129.09 | 2,627,255 | -1.11(-0.85%) |
Oct 10, 2016 | 130.73 | 131.42 | 130.04 | 130.20 | 2,545,644 | -0.15(-0.11%) |
Oct 07, 2016 | 130.78 | 130.81 | 129.36 | 130.34 | 2,957,004 | -0.24(-0.18%) |
Oct 06, 2016 | 130.80 | 131.06 | 129.79 | 130.58 | 2,988,304 | -0.57(-0.43%) |
Oct 05, 2016 | 130.59 | 131.28 | 130.35 | 131.15 | 3,030,559 | +0.54(+0.41%) |
Oct 04, 2016 | 132.82 | 133.11 | 130.24 | 130.61 | 4,162,820 | -2.56(-1.92%) |
Oct 03, 2016 | 133.38 | 133.86 | 132.68 | 133.16 | 2,347,044 | -0.91(-0.68%) |
Sep 30, 2016 | 134.34 | 134.77 | 133.96 | 134.07 | 3,175,177 | +0.66(+0.49%) |
Sep 29, 2016 | 135.02 | 135.13 | 133.03 | 133.41 | 2,435,745 | -1.69(-1.25%) |
Sep 28, 2016 | 134.49 | 135.40 | 134.42 | 135.10 | 2,226,271 | +0.98(+0.73%) |
Sep 27, 2016 | 133.60 | 134.68 | 133.57 | 134.12 | 3,195,308 | +0.27(+0.20%) |
Sep 26, 2016 | 134.54 | 134.59 | 133.74 | 133.86 | 2,393,636 | -1.09(-0.81%) |
Sep 23, 2016 | 136.48 | 136.71 | 134.80 | 134.95 | 2,511,913 | -1.87(-1.37%) |
Sep 22, 2016 | 136.81 | 138.20 | 136.67 | 136.82 | 2,430,451 | +0.20(+0.14%) |
Sep 21, 2016 | 135.32 | 136.79 | 135.04 | 136.63 | 2,313,428 | +1.51(+1.12%) |
Sep 20, 2016 | 135.20 | 135.80 | 134.91 | 135.11 | 2,101,247 | +0.67(+0.50%) |
Sep 19, 2016 | 133.93 | 135.38 | 133.93 | 134.44 | 2,306,792 | +1.26(+0.95%) |
Sep 16, 2016 | 133.80 | 133.86 | 132.67 | 133.18 | 4,415,080 | -1.16(-0.87%) |
Sep 15, 2016 | 133.54 | 134.66 | 133.41 | 134.34 | 2,213,280 | +0.74(+0.55%) |
Sep 14, 2016 | 133.86 | 134.92 | 133.29 | 133.61 | 2,451,206 | -0.34(-0.26%) |
Sep 13, 2016 | 134.53 | 135.11 | 133.86 | 133.95 | 2,450,910 | -1.54(-1.14%) |
Sep 12, 2016 | 133.13 | 135.72 | 132.90 | 135.49 | 2,514,954 | +1.87(+1.40%) |
Sep 09, 2016 | 136.09 | 136.18 | 133.62 | 133.62 | 2,738,425 | -3.39(-2.48%) |
Sep 08, 2016 | 136.32 | 137.10 | 136.13 | 137.01 | 1,871,771 | +0.27(+0.19%) |
Sep 07, 2016 | 136.97 | 137.35 | 136.59 | 136.75 | 1,489,998 | -0.54(-0.39%) |
Sep 06, 2016 | 137.36 | 137.91 | 136.85 | 137.29 | 1,745,748 | -0.27(-0.19%) |
Sep 02, 2016 | 137.34 | 137.55 | 137.55 | 137.55 | 1,733,779 | +0.63(+0.46%) |
Sep 01, 2016 | 136.41 | 137.07 | 136.03 | 136.92 | 1,439,691 | +0.56(+0.41%) |
Aug 31, 2016 | 136.55 | 136.76 | 135.86 | 136.36 | 2,150,462 | -0.69(-0.50%) |
Aug 30, 2016 | 137.49 | 137.71 | 136.63 | 137.05 | 1,366,791 | -0.27(-0.19%) |
Aug 29, 2016 | 136.83 | 137.47 | 136.39 | 137.32 | 1,382,562 | +0.83(+0.61%) |
Aug 26, 2016 | 137.08 | 137.89 | 136.12 | 136.49 | 1,741,208 | -0.13(-0.09%) |
Aug 25, 2016 | 136.25 | 137.18 | 136.22 | 136.62 | 1,104,412 | +0.13(+0.09%) |
Aug 24, 2016 | 136.49 | 136.91 | 136.19 | 136.49 | 1,494,645 | -0.27(-0.20%) |
Aug 23, 2016 | 136.64 | 137.35 | 136.39 | 136.76 | 1,571,870 | +0.53(+0.39%) |
Aug 22, 2016 | 136.31 | 136.63 | 135.70 | 136.23 | 1,756,620 | -0.41(-0.30%) |
Aug 19, 2016 | 135.92 | 136.77 | 135.48 | 136.64 | 1,715,756 | +0.33(+0.24%) |
Aug 18, 2016 | 136.71 | 136.71 | 135.86 | 136.31 | 1,431,027 | -0.53(-0.38%) |
Aug 17, 2016 | 135.93 | 137.01 | 135.66 | 136.84 | 1,785,737 | +1.32(+0.97%) |
Aug 16, 2016 | 136.18 | 136.34 | 135.49 | 135.52 | 1,802,731 | -0.99(-0.73%) |
Aug 15, 2016 | 136.85 | 137.14 | 136.44 | 136.51 | 1,677,453 | +0.22(+0.16%) |
Aug 12, 2016 | 137.20 | 137.20 | 136.01 | 136.29 | 1,630,643 | -0.55(-0.40%) |
Aug 11, 2016 | 135.39 | 136.92 | 135.24 | 136.85 | 2,701,969 | +1.65(+1.22%) |
Aug 10, 2016 | 134.67 | 135.22 | 134.46 | 135.20 | 1,621,919 | +0.33(+0.24%) |
Aug 09, 2016 | 134.86 | 135.26 | 134.53 | 134.87 | 1,453,401 | -0.14(-0.11%) |
Aug 08, 2016 | 135.26 | 135.35 | 134.78 | 135.02 | 1,756,080 | +0.01(+0.01%) |
Aug 05, 2016 | 134.77 | 135.34 | 134.10 | 135.01 | 2,380,084 | +0.57(+0.43%) |
Aug 04, 2016 | 135.30 | 135.65 | 134.31 | 134.43 | 1,418,337 | -0.43(-0.32%) |
Aug 03, 2016 | 135.12 | 135.43 | 134.56 | 134.87 | 1,877,178 | +0.02(+0.01%) |
Aug 02, 2016 | 135.02 | 135.05 | 134.00 | 134.85 | 2,797,526 | +0.05(+0.04%) |
Aug 01, 2016 | 133.88 | 134.99 | 133.88 | 134.80 | 2,114,067 | -0.05(-0.04%) |
Jul 29, 2016 | 134.66 | 135.20 | 134.29 | 134.85 | 2,145,234 | +0.29(+0.21%) |
Jul 28, 2016 | 134.31 | 134.86 | 133.84 | 134.56 | 2,380,085 | -0.22(-0.16%) |
Jul 27, 2016 | 134.13 | 135.29 | 134.13 | 134.78 | 3,121,042 | +0.46(+0.34%) |
Jul 26, 2016 | 133.95 | 135.33 | 133.17 | 134.32 | 4,525,569 | -1.49(-1.10%) |
Jul 25, 2016 | 136.24 | 136.41 | 135.27 | 135.81 | 2,561,846 | -0.61(-0.45%) |
Jul 22, 2016 | 136.41 | 136.49 | 135.61 | 136.42 | 1,594,580 | +0.14(+0.10%) |
Jul 21, 2016 | 137.06 | 137.27 | 135.86 | 136.29 | 2,565,847 | -0.88(-0.64%) |
Jul 20, 2016 | 137.40 | 137.81 | 137.09 | 137.16 | 1,869,335 | +0.14(+0.10%) |
Jul 19, 2016 | 136.93 | 137.34 | 136.31 | 137.03 | 1,390,510 | +0.10(+0.07%) |
Jul 18, 2016 | 137.18 | 137.38 | 136.66 | 136.93 | 1,619,434 | -0.22(-0.16%) |
Jul 15, 2016 | 137.22 | 137.48 | 136.51 | 137.15 | 3,273,893 | +0.38(+0.28%) |
Jul 14, 2016 | 136.20 | 137.09 | 136.00 | 136.77 | 2,518,419 | +1.28(+0.94%) |
Jul 13, 2016 | 135.50 | 135.84 | 135.10 | 135.49 | 1,972,657 | +0.04(+0.03%) |
Jul 12, 2016 | 135.15 | 135.81 | 134.60 | 135.46 | 2,542,968 | +0.87(+0.65%) |
Jul 11, 2016 | 134.13 | 134.93 | 133.97 | 134.59 | 2,194,927 | +0.67(+0.50%) |
Jul 08, 2016 | 132.97 | 134.42 | 132.21 | 133.91 | 3,606,344 | +1.70(+1.29%) |
Jul 07, 2016 | 132.38 | 132.79 | 131.65 | 132.21 | 2,436,823 | -0.22(-0.17%) |
Jul 06, 2016 | 132.46 | 132.66 | 131.60 | 132.43 | 3,152,233 | -0.35(-0.27%) |
Jul 05, 2016 | 132.20 | 132.89 | 131.18 | 132.79 | 3,112,941 | +0.07(+0.05%) |
Jul 01, 2016 | 132.41 | 132.72 | 132.72 | 132.72 | 2,553,915 | +0.32(+0.24%) |
Jun 30, 2016 | 130.09 | 132.39 | 130.09 | 132.40 | 3,239,577 | +2.72(+2.10%) |
Jun 29, 2016 | 129.30 | 129.93 | 128.80 | 129.68 | 2,505,216 | +1.46(+1.14%) |
Jun 28, 2016 | 127.12 | 128.28 | 126.99 | 128.22 | 2,959,142 | +1.81(+1.44%) |
Jun 27, 2016 | 126.85 | 126.89 | 124.87 | 126.41 | 3,381,297 | -1.46(-1.14%) |
Jun 24, 2016 | 127.67 | 129.69 | 127.32 | 127.86 | 6,041,250 | -3.77(-2.87%) |
Jun 23, 2016 | 130.58 | 131.67 | 130.39 | 131.64 | 2,673,807 | +2.18(+1.68%) |
Jun 22, 2016 | 129.91 | 130.50 | 129.28 | 129.46 | 1,811,518 | -0.11(-0.08%) |
Jun 21, 2016 | 129.42 | 130.02 | 129.33 | 129.56 | 2,498,840 | +0.11(+0.08%) |
Jun 20, 2016 | 129.21 | 130.65 | 129.19 | 129.46 | 2,860,619 | +1.73(+1.36%) |
Jun 17, 2016 | 128.52 | 128.53 | 127.33 | 127.73 | 4,560,463 | -0.75(-0.58%) |
Jun 16, 2016 | 126.53 | 128.82 | 125.97 | 128.48 | 3,481,411 | +1.61(+1.27%) |
Jun 15, 2016 | 126.98 | 127.67 | 126.62 | 126.87 | 2,240,886 | +0.14(+0.11%) |
Jun 14, 2016 | 126.48 | 126.87 | 125.96 | 126.72 | 2,673,962 | +0.36(+0.29%) |
Jun 13, 2016 | 127.36 | 127.50 | 126.34 | 126.36 | 2,817,098 | -1.08(-0.85%) |
Jun 10, 2016 | 127.98 | 128.00 | 126.93 | 127.44 | 2,808,463 | -1.19(-0.92%) |
Jun 09, 2016 | 128.91 | 129.64 | 128.08 | 128.63 | 2,921,447 | -0.98(-0.75%) |
Jun 08, 2016 | 129.25 | 129.99 | 129.02 | 129.60 | 2,228,498 | +0.39(+0.30%) |
Jun 07, 2016 | 128.72 | 129.66 | 128.70 | 129.22 | 2,279,069 | +0.63(+0.49%) |
Jun 06, 2016 | 127.66 | 128.97 | 127.46 | 128.59 | 1,998,167 | +1.28(+1.01%) |
Jun 03, 2016 | 127.06 | 127.52 | 126.65 | 127.31 | 1,896,014 | +0.26(+0.20%) |
Jun 02, 2016 | 127.55 | 127.55 | 126.47 | 127.05 | 2,619,630 | -0.49(-0.39%) |