Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 202.94 | 203.50 | 198.66 | 199.88 | 308,097 | -2.78(-1.37%) |
Jul 28, 2017 | 202.12 | 204.20 | 200.81 | 202.66 | 219,351 | -0.31(-0.15%) |
Jul 27, 2017 | 205.09 | 205.09 | 201.18 | 202.97 | 237,886 | -1.55(-0.76%) |
Jul 26, 2017 | 208.06 | 208.06 | 203.54 | 204.53 | 193,125 | -3.43(-1.65%) |
Jul 25, 2017 | 207.09 | 208.71 | 206.05 | 207.96 | 267,672 | +1.31(+0.63%) |
Jul 24, 2017 | 203.65 | 206.94 | 203.18 | 206.65 | 130,974 | +2.95(+1.45%) |
Jul 21, 2017 | 205.19 | 206.67 | 202.80 | 203.69 | 123,601 | -1.35(-0.66%) |
Jul 20, 2017 | 205.50 | 205.85 | 204.04 | 205.05 | 89,997 | +0.66(+0.32%) |
Jul 19, 2017 | 203.82 | 205.30 | 203.47 | 204.39 | 108,638 | +1.08(+0.53%) |
Jul 18, 2017 | 203.01 | 204.01 | 202.40 | 203.31 | 110,149 | -0.23(-0.11%) |
Jul 17, 2017 | 204.04 | 204.66 | 202.22 | 203.54 | 302,823 | -0.08(-0.04%) |
Jul 14, 2017 | 201.57 | 205.10 | 201.31 | 203.62 | 167,914 | +1.79(+0.89%) |
Jul 13, 2017 | 201.79 | 202.74 | 199.62 | 201.82 | 133,928 | +0.50(+0.25%) |
Jul 12, 2017 | 200.73 | 203.61 | 200.73 | 201.32 | 181,883 | +1.09(+0.54%) |
Jul 11, 2017 | 202.07 | 202.58 | 199.77 | 200.23 | 209,838 | -0.87(-0.43%) |
Jul 10, 2017 | 203.18 | 203.41 | 200.84 | 201.10 | 236,559 | -2.82(-1.38%) |
Jul 07, 2017 | 198.48 | 204.25 | 198.14 | 203.92 | 202,854 | +6.42(+3.25%) |
Jul 06, 2017 | 198.82 | 201.88 | 196.95 | 197.49 | 271,968 | -2.94(-1.47%) |
Jul 05, 2017 | 199.39 | 201.79 | 199.39 | 200.44 | 275,361 | +0.83(+0.42%) |
Jul 03, 2017 | 200.73 | 202.36 | 198.60 | 199.61 | 176,821 | -0.80(-0.40%) |
Jun 30, 2017 | 199.49 | 201.98 | 197.25 | 200.41 | 194,501 | +1.94(+0.98%) |
Jun 29, 2017 | 200.04 | 200.31 | 197.10 | 198.47 | 203,869 | -1.51(-0.76%) |
Jun 28, 2017 | 200.02 | 200.84 | 198.54 | 199.98 | 172,047 | +1.53(+0.77%) |
Jun 27, 2017 | 200.40 | 200.85 | 198.13 | 198.45 | 164,177 | -1.68(-0.84%) |
Jun 26, 2017 | 198.76 | 200.73 | 198.76 | 200.13 | 241,777 | +1.31(+0.66%) |
Jun 23, 2017 | 198.39 | 202.55 | 196.78 | 198.81 | 513,609 | +1.70(+0.86%) |
Jun 22, 2017 | 196.22 | 198.33 | 195.77 | 197.12 | 193,588 | +0.87(+0.44%) |
Jun 21, 2017 | 196.44 | 197.57 | 195.38 | 196.25 | 174,170 | -0.07(-0.03%) |
Jun 20, 2017 | 195.87 | 197.62 | 195.81 | 196.32 | 162,123 | +0.11(+0.05%) |
Jun 19, 2017 | 194.36 | 196.52 | 192.39 | 196.21 | 148,658 | +2.49(+1.28%) |
Jun 16, 2017 | 192.34 | 195.06 | 191.96 | 193.72 | 236,216 | +0.94(+0.48%) |
Jun 15, 2017 | 193.72 | 193.81 | 191.73 | 192.79 | 301,035 | -1.52(-0.78%) |
Jun 14, 2017 | 193.96 | 196.86 | 192.81 | 194.31 | 167,299 | -0.45(-0.23%) |
Jun 13, 2017 | 192.76 | 194.89 | 192.76 | 194.76 | 120,304 | +1.55(+0.80%) |
Jun 12, 2017 | 193.07 | 193.76 | 188.44 | 193.21 | 211,258 | +0.29(+0.15%) |
Jun 09, 2017 | 197.05 | 197.62 | 192.36 | 192.92 | 261,423 | -3.87(-1.97%) |
Jun 08, 2017 | 199.37 | 199.37 | 196.21 | 196.79 | 185,444 | -1.99(-1.00%) |
Jun 07, 2017 | 197.36 | 199.29 | 196.43 | 198.78 | 206,827 | +2.50(+1.27%) |
Jun 06, 2017 | 196.74 | 197.97 | 196.01 | 196.28 | 232,533 | -1.53(-0.77%) |
Jun 05, 2017 | 199.09 | 200.36 | 196.57 | 197.81 | 167,879 | -1.88(-0.94%) |
Jun 02, 2017 | 198.44 | 200.63 | 197.99 | 199.69 | 263,129 | +2.78(+1.41%) |
Jun 01, 2017 | 192.85 | 197.18 | 192.71 | 196.91 | 396,674 | +3.97(+2.06%) |
May 31, 2017 | 194.44 | 195.33 | 192.25 | 192.94 | 518,805 | -0.70(-0.36%) |
May 30, 2017 | 193.77 | 194.38 | 192.55 | 193.64 | 168,488 | -0.44(-0.23%) |
May 26, 2017 | 193.93 | 194.57 | 192.60 | 194.09 | 194,641 | -0.12(-0.06%) |
May 25, 2017 | 193.09 | 194.97 | 192.63 | 194.20 | 258,483 | +1.12(+0.58%) |
May 24, 2017 | 193.20 | 193.86 | 191.71 | 193.09 | 152,335 | +0.49(+0.26%) |
May 23, 2017 | 192.25 | 193.45 | 191.78 | 192.59 | 178,282 | +0.83(+0.43%) |
May 22, 2017 | 190.58 | 192.53 | 190.02 | 191.76 | 286,716 | +2.13(+1.12%) |
May 19, 2017 | 186.65 | 190.17 | 186.65 | 189.63 | 169,505 | +2.98(+1.60%) |
May 18, 2017 | 185.57 | 187.91 | 185.57 | 186.65 | 195,719 | +0.43(+0.23%) |
May 17, 2017 | 187.09 | 186.96 | 185.24 | 186.23 | 242,008 | -0.86(-0.46%) |
May 16, 2017 | 187.05 | 187.96 | 185.24 | 187.09 | 201,715 | -0.46(-0.25%) |
May 15, 2017 | 185.53 | 188.18 | 184.30 | 187.55 | 195,639 | +1.26(+0.68%) |
May 12, 2017 | 185.81 | 187.60 | 185.65 | 186.29 | 265,648 | -0.40(-0.22%) |
May 11, 2017 | 186.85 | 187.63 | 185.61 | 186.69 | 253,405 | -1.22(-0.65%) |
May 10, 2017 | 187.46 | 188.16 | 186.26 | 187.91 | 315,970 | +0.72(+0.39%) |
May 09, 2017 | 187.95 | 189.57 | 186.00 | 187.19 | 503,149 | -0.57(-0.30%) |
May 08, 2017 | 192.54 | 192.54 | 187.50 | 187.76 | 415,938 | -5.15(-2.67%) |
May 05, 2017 | 195.10 | 195.11 | 190.49 | 192.91 | 703,839 | -2.40(-1.23%) |
May 04, 2017 | 192.07 | 200.09 | 191.97 | 195.31 | 612,236 | -6.39(-3.17%) |
May 03, 2017 | 201.70 | 202.41 | 198.34 | 201.70 | 305,564 | -0.87(-0.43%) |
May 02, 2017 | 203.19 | 203.38 | 200.51 | 202.57 | 418,976 | +0.06(+0.03%) |
May 01, 2017 | 200.18 | 202.70 | 198.20 | 202.51 | 436,164 | +3.29(+1.65%) |
Apr 28, 2017 | 198.53 | 199.57 | 197.71 | 199.22 | 200,377 | +0.41(+0.21%) |
Apr 27, 2017 | 196.41 | 199.02 | 194.75 | 198.81 | 212,476 | +3.15(+1.61%) |
Apr 26, 2017 | 195.19 | 195.81 | 193.00 | 195.66 | 643,380 | +1.34(+0.69%) |
Apr 25, 2017 | 195.71 | 195.73 | 193.28 | 194.32 | 735,931 | +0.10(+0.05%) |
Apr 24, 2017 | 194.71 | 195.60 | 192.13 | 194.22 | 574,266 | +2.10(+1.09%) |
Apr 21, 2017 | 191.81 | 192.73 | 191.05 | 192.12 | 428,953 | -0.07(-0.03%) |
Apr 20, 2017 | 191.66 | 193.70 | 190.70 | 192.19 | 236,427 | +0.93(+0.49%) |
Apr 19, 2017 | 190.66 | 191.60 | 189.91 | 191.25 | 187,232 | +1.32(+0.69%) |
Apr 18, 2017 | 188.97 | 190.26 | 187.79 | 189.94 | 133,178 | +0.01(+0.01%) |
Apr 17, 2017 | 189.07 | 190.33 | 187.97 | 189.93 | 355,896 | +1.98(+1.06%) |
Apr 13, 2017 | 188.62 | 189.83 | 187.37 | 187.94 | 213,167 | -1.00(-0.53%) |
Apr 12, 2017 | 190.34 | 190.59 | 188.56 | 188.94 | 238,656 | -0.62(-0.32%) |
Apr 11, 2017 | 186.47 | 189.57 | 186.16 | 189.56 | 198,835 | +2.74(+1.47%) |
Apr 10, 2017 | 186.73 | 188.02 | 186.10 | 186.82 | 167,479 | +0.09(+0.05%) |
Apr 07, 2017 | 185.61 | 187.52 | 184.88 | 186.73 | 192,500 | -0.08(-0.04%) |
Apr 06, 2017 | 185.25 | 187.74 | 183.96 | 186.81 | 188,478 | +1.44(+0.78%) |
Apr 05, 2017 | 185.01 | 187.92 | 184.53 | 185.36 | 233,463 | -0.41(-0.22%) |
Apr 04, 2017 | 186.50 | 187.80 | 184.28 | 185.78 | 198,738 | -0.77(-0.41%) |
Apr 03, 2017 | 186.90 | 187.73 | 184.50 | 186.55 | 357,421 | +0.00(+0.00%) |
Mar 31, 2017 | 187.41 | 187.76 | 185.43 | 186.55 | 281,063 | -0.82(-0.44%) |
Mar 30, 2017 | 187.38 | 189.10 | 187.04 | 187.37 | 153,100 | -0.08(-0.04%) |
Mar 29, 2017 | 187.47 | 188.81 | 186.86 | 187.44 | 177,170 | -0.21(-0.11%) |
Mar 28, 2017 | 186.81 | 188.41 | 185.56 | 187.65 | 352,934 | -0.24(-0.13%) |
Mar 27, 2017 | 186.83 | 188.26 | 185.99 | 187.90 | 185,121 | +0.25(+0.13%) |
Mar 24, 2017 | 187.60 | 189.72 | 186.85 | 187.64 | 336,782 | +0.08(+0.04%) |
Mar 23, 2017 | 188.07 | 189.72 | 187.27 | 187.57 | 165,860 | +0.04(+0.02%) |
Mar 22, 2017 | 186.30 | 188.65 | 184.98 | 187.53 | 207,752 | +1.23(+0.66%) |
Mar 21, 2017 | 188.97 | 189.76 | 185.96 | 186.30 | 235,355 | -1.92(-1.02%) |
Mar 20, 2017 | 188.10 | 189.16 | 187.30 | 188.21 | 112,703 | -0.64(-0.34%) |
Mar 17, 2017 | 188.03 | 189.32 | 186.90 | 188.85 | 518,611 | +0.82(+0.44%) |
Mar 16, 2017 | 189.35 | 189.35 | 186.66 | 188.03 | 151,794 | -1.76(-0.93%) |
Mar 15, 2017 | 187.26 | 190.33 | 187.26 | 189.79 | 274,421 | +2.88(+1.54%) |
Mar 14, 2017 | 187.80 | 188.79 | 186.85 | 186.91 | 241,123 | -1.44(-0.76%) |
Mar 13, 2017 | 186.45 | 188.72 | 186.14 | 188.35 | 204,112 | +1.94(+1.04%) |
Mar 10, 2017 | 186.81 | 187.62 | 184.18 | 186.41 | 254,613 | -0.22(-0.12%) |
Mar 09, 2017 | 184.59 | 187.16 | 184.59 | 186.63 | 206,731 | +2.04(+1.11%) |
Mar 08, 2017 | 185.64 | 185.90 | 184.09 | 184.59 | 228,903 | -0.41(-0.22%) |
Mar 07, 2017 | 185.95 | 187.44 | 184.12 | 185.01 | 251,363 | -0.85(-0.46%) |
Mar 06, 2017 | 185.71 | 186.48 | 184.25 | 185.85 | 237,817 | -1.29(-0.69%) |
Mar 03, 2017 | 185.96 | 187.33 | 185.73 | 187.14 | 150,038 | +0.35(+0.19%) |
Mar 02, 2017 | 188.29 | 191.51 | 186.14 | 186.80 | 287,559 | -0.94(-0.50%) |
Mar 01, 2017 | 184.91 | 188.91 | 184.89 | 187.74 | 448,993 | +3.98(+2.16%) |
Feb 28, 2017 | 184.55 | 186.57 | 183.59 | 183.76 | 307,942 | -1.57(-0.84%) |
Feb 27, 2017 | 182.70 | 186.43 | 182.16 | 185.33 | 413,581 | +2.90(+1.59%) |
Feb 24, 2017 | 177.32 | 182.53 | 176.78 | 182.43 | 549,212 | +5.64(+3.19%) |
Feb 23, 2017 | 176.04 | 180.94 | 175.24 | 176.78 | 579,979 | -0.09(-0.05%) |
Feb 22, 2017 | 176.39 | 179.33 | 176.30 | 176.87 | 390,781 | -0.49(-0.28%) |
Feb 21, 2017 | 173.22 | 177.77 | 171.67 | 177.36 | 356,272 | +4.43(+2.56%) |
Feb 17, 2017 | 172.93 | 172.93 | 172.93 | 0 | +1.79(+1.04%) | |
Feb 16, 2017 | 169.98 | 171.46 | 169.63 | 171.14 | 266,081 | +0.99(+0.58%) |
Feb 15, 2017 | 169.24 | 170.69 | 168.87 | 170.15 | 234,521 | +0.12(+0.07%) |
Feb 14, 2017 | 168.21 | 170.46 | 168.21 | 170.03 | 234,003 | +1.05(+0.62%) |
Feb 13, 2017 | 167.16 | 169.26 | 167.16 | 168.98 | 193,876 | +2.79(+1.68%) |
Feb 10, 2017 | 165.97 | 167.10 | 165.41 | 166.19 | 155,890 | +0.01(+0.01%) |
Feb 09, 2017 | 165.36 | 167.61 | 164.64 | 166.18 | 203,663 | +0.83(+0.50%) |
Feb 08, 2017 | 164.83 | 165.65 | 163.92 | 165.36 | 168,444 | -0.19(-0.12%) |
Feb 07, 2017 | 163.88 | 165.91 | 163.24 | 165.55 | 267,518 | +2.03(+1.24%) |
Feb 06, 2017 | 164.00 | 165.10 | 162.59 | 163.52 | 245,056 | -0.69(-0.42%) |
Feb 03, 2017 | 164.01 | 164.36 | 162.59 | 164.21 | 124,511 | +1.68(+1.03%) |
Feb 02, 2017 | 160.91 | 162.73 | 159.51 | 162.53 | 245,145 | +1.27(+0.79%) |
Feb 01, 2017 | 162.44 | 162.44 | 159.51 | 161.26 | 287,054 | +0.04(+0.02%) |
Jan 31, 2017 | 158.22 | 161.25 | 158.22 | 161.22 | 221,238 | +2.10(+1.32%) |
Jan 30, 2017 | 158.47 | 159.21 | 156.47 | 159.13 | 185,051 | -0.62(-0.38%) |
Jan 27, 2017 | 158.65 | 159.95 | 157.80 | 159.74 | 234,894 | +1.49(+0.94%) |
Jan 26, 2017 | 159.49 | 159.49 | 157.89 | 158.25 | 206,063 | -1.80(-1.12%) |
Jan 25, 2017 | 158.22 | 160.39 | 158.22 | 160.05 | 218,982 | +1.90(+1.20%) |
Jan 24, 2017 | 157.32 | 158.77 | 157.32 | 158.15 | 305,785 | +0.78(+0.49%) |
Jan 23, 2017 | 158.46 | 159.71 | 156.67 | 157.37 | 210,611 | -1.62(-1.02%) |
Jan 20, 2017 | 159.59 | 160.93 | 158.51 | 158.98 | 239,760 | -0.60(-0.38%) |
Jan 19, 2017 | 160.10 | 160.48 | 158.40 | 159.59 | 224,429 | -0.38(-0.23%) |
Jan 18, 2017 | 161.44 | 161.85 | 159.06 | 159.96 | 277,342 | -0.71(-0.44%) |
Jan 17, 2017 | 160.77 | 162.56 | 160.37 | 160.68 | 435,410 | -2.12(-1.31%) |
Jan 13, 2017 | 162.80 | 162.80 | 162.80 | 0 | +1.62(+1.01%) | |
Jan 12, 2017 | 160.04 | 161.28 | 159.37 | 161.18 | 263,215 | -0.30(-0.18%) |
Jan 11, 2017 | 160.69 | 163.18 | 160.58 | 161.47 | 344,668 | +0.11(+0.07%) |
Jan 10, 2017 | 158.44 | 162.32 | 158.44 | 161.37 | 397,027 | +2.80(+1.76%) |
Jan 09, 2017 | 158.51 | 159.69 | 157.44 | 158.57 | 207,855 | -0.34(-0.21%) |
Jan 06, 2017 | 159.37 | 160.19 | 157.27 | 158.91 | 587,050 | +3.13(+2.01%) |
Jan 05, 2017 | 156.53 | 157.45 | 155.30 | 155.77 | 282,161 | -0.76(-0.49%) |
Jan 04, 2017 | 153.49 | 156.74 | 153.45 | 156.53 | 339,887 | +3.84(+2.51%) |
Jan 03, 2017 | 155.06 | 155.06 | 151.68 | 152.70 | 471,876 | -2.20(-1.42%) |
Dec 30, 2016 | 154.90 | 154.90 | 154.90 | 0 | -0.41(-0.27%) | |
Dec 29, 2016 | 154.00 | 156.16 | 153.31 | 155.31 | 222,810 | +1.53(+0.99%) |
Dec 28, 2016 | 155.27 | 156.10 | 153.14 | 153.78 | 293,756 | -1.48(-0.95%) |
Dec 27, 2016 | 155.68 | 156.50 | 154.81 | 155.26 | 189,573 | +0.10(+0.06%) |
Dec 23, 2016 | 155.17 | 155.17 | 155.17 | 0 | +1.62(+1.06%) | |
Dec 22, 2016 | 154.34 | 155.29 | 153.29 | 153.54 | 257,486 | -0.62(-0.41%) |
Dec 21, 2016 | 153.76 | 155.62 | 152.84 | 154.17 | 307,858 | +0.80(+0.52%) |
Dec 20, 2016 | 153.40 | 155.40 | 153.03 | 153.37 | 424,987 | -0.54(-0.35%) |
Dec 19, 2016 | 151.26 | 154.26 | 151.26 | 153.91 | 451,487 | +2.72(+1.80%) |
Dec 16, 2016 | 150.97 | 153.11 | 149.44 | 151.19 | 634,476 | +1.08(+0.72%) |
Dec 15, 2016 | 151.09 | 151.09 | 148.77 | 150.11 | 319,324 | -0.43(-0.29%) |
Dec 14, 2016 | 150.47 | 151.72 | 149.25 | 150.54 | 452,199 | +0.29(+0.19%) |
Dec 13, 2016 | 153.21 | 154.03 | 150.09 | 150.26 | 592,518 | -2.05(-1.34%) |
Dec 12, 2016 | 148.73 | 152.44 | 148.34 | 152.30 | 505,348 | +2.33(+1.55%) |
Dec 09, 2016 | 150.30 | 151.54 | 148.81 | 149.98 | 272,926 | -0.56(-0.37%) |
Dec 08, 2016 | 148.47 | 151.37 | 148.47 | 150.53 | 374,010 | +2.10(+1.41%) |
Dec 07, 2016 | 146.94 | 148.47 | 145.35 | 148.44 | 496,909 | +0.99(+0.67%) |
Dec 06, 2016 | 148.98 | 151.18 | 145.78 | 147.45 | 516,170 | -0.78(-0.53%) |
Dec 05, 2016 | 147.17 | 148.35 | 146.66 | 148.23 | 507,550 | +1.62(+1.10%) |
Dec 02, 2016 | 139.38 | 149.07 | 139.38 | 146.61 | 1,485,545 | +6.25(+4.45%) |
Dec 01, 2016 | 142.09 | 142.36 | 137.43 | 140.37 | 683,647 | -1.83(-1.28%) |
Nov 30, 2016 | 143.19 | 144.09 | 140.77 | 142.19 | 2,118,517 | -1.64(-1.14%) |
Nov 29, 2016 | 144.14 | 145.97 | 143.20 | 143.84 | 496,543 | -0.43(-0.30%) |
Nov 28, 2016 | 146.17 | 147.62 | 144.13 | 144.27 | 465,188 | -2.98(-2.02%) |
Nov 25, 2016 | 147.11 | 148.93 | 145.81 | 147.25 | 223,518 | +1.82(+1.25%) |
Nov 23, 2016 | 145.43 | 145.43 | 145.43 | 0 | +1.41(+0.98%) | |
Nov 22, 2016 | 144.24 | 144.25 | 140.36 | 144.02 | 430,350 | -0.53(-0.37%) |
Nov 21, 2016 | 145.38 | 146.17 | 143.61 | 144.55 | 436,705 | -0.65(-0.45%) |
Nov 18, 2016 | 142.60 | 145.57 | 142.51 | 145.20 | 577,109 | +2.58(+1.81%) |
Nov 17, 2016 | 143.40 | 144.07 | 141.34 | 142.62 | 361,848 | -1.40(-0.97%) |
Nov 16, 2016 | 141.34 | 144.11 | 140.65 | 144.03 | 458,152 | +1.78(+1.25%) |
Nov 15, 2016 | 137.78 | 142.58 | 136.87 | 142.25 | 629,557 | +5.69(+4.17%) |
Nov 14, 2016 | 137.46 | 138.62 | 136.41 | 136.56 | 479,688 | -0.96(-0.70%) |
Nov 11, 2016 | 137.52 | 137.93 | 135.92 | 137.52 | 584,981 | +0.08(+0.06%) |
Nov 10, 2016 | 141.25 | 142.14 | 137.34 | 137.44 | 390,158 | -2.48(-1.77%) |
Nov 09, 2016 | 137.23 | 140.16 | 135.13 | 139.92 | 353,586 | +0.87(+0.63%) |
Nov 08, 2016 | 139.76 | 140.22 | 138.03 | 139.05 | 364,156 | -1.27(-0.90%) |
Nov 07, 2016 | 138.71 | 140.43 | 137.37 | 140.32 | 464,080 | +3.25(+2.37%) |
Nov 04, 2016 | 136.54 | 138.07 | 136.18 | 137.06 | 382,190 | +0.91(+0.67%) |
Nov 03, 2016 | 135.85 | 137.43 | 135.85 | 136.15 | 427,837 | +0.80(+0.59%) |
Nov 02, 2016 | 134.76 | 137.05 | 133.68 | 135.36 | 425,825 | +1.19(+0.89%) |
Nov 01, 2016 | 136.65 | 137.45 | 133.44 | 134.17 | 426,241 | -3.09(-2.25%) |
Oct 31, 2016 | 136.12 | 137.45 | 135.71 | 137.26 | 554,180 | +0.84(+0.62%) |
Oct 28, 2016 | 132.94 | 137.69 | 130.93 | 136.41 | 696,879 | +2.72(+2.04%) |
Oct 27, 2016 | 143.84 | 148.16 | 133.19 | 133.69 | 1,687,598 | -17.34(-11.48%) |
Oct 26, 2016 | 154.82 | 154.97 | 149.93 | 151.03 | 618,309 | -5.10(-3.27%) |
Oct 25, 2016 | 161.13 | 161.20 | 155.71 | 156.13 | 393,643 | -5.00(-3.10%) |
Oct 24, 2016 | 161.62 | 162.65 | 160.44 | 161.13 | 180,223 | +0.21(+0.13%) |
Oct 21, 2016 | 160.99 | 161.23 | 160.15 | 160.91 | 192,571 | -1.24(-0.76%) |
Oct 20, 2016 | 161.56 | 162.25 | 160.70 | 162.15 | 199,761 | +0.94(+0.58%) |
Oct 19, 2016 | 160.57 | 162.00 | 160.17 | 161.21 | 241,328 | +0.50(+0.31%) |
Oct 18, 2016 | 162.86 | 162.86 | 160.71 | 160.71 | 271,833 | -1.05(-0.65%) |
Oct 17, 2016 | 161.83 | 162.44 | 161.34 | 161.76 | 690,206 | -0.12(-0.08%) |
Oct 14, 2016 | 161.93 | 162.40 | 160.91 | 161.88 | 385,992 | +1.06(+0.66%) |
Oct 13, 2016 | 157.87 | 161.35 | 157.65 | 160.82 | 359,706 | +2.23(+1.41%) |
Oct 12, 2016 | 158.60 | 158.84 | 157.92 | 158.59 | 218,066 | +0.56(+0.35%) |
Oct 11, 2016 | 161.54 | 161.60 | 157.26 | 158.03 | 404,476 | -4.09(-2.52%) |
Oct 10, 2016 | 160.94 | 163.91 | 161.16 | 162.11 | 184,376 | +1.17(+0.73%) |
Oct 07, 2016 | 162.60 | 162.95 | 160.10 | 160.94 | 246,753 | -1.18(-0.73%) |
Oct 06, 2016 | 160.81 | 162.16 | 159.53 | 162.12 | 312,544 | +1.16(+0.72%) |
Oct 05, 2016 | 158.73 | 161.95 | 158.73 | 160.96 | 549,783 | +2.47(+1.56%) |
Oct 04, 2016 | 160.91 | 161.39 | 157.66 | 158.50 | 297,235 | -1.83(-1.14%) |
Oct 03, 2016 | 159.68 | 161.12 | 159.29 | 160.33 | 300,581 | -0.82(-0.51%) |
Sep 30, 2016 | 157.91 | 161.69 | 156.14 | 161.16 | 434,254 | +3.40(+2.15%) |
Sep 29, 2016 | 160.71 | 161.07 | 157.21 | 157.76 | 287,121 | -3.37(-2.09%) |
Sep 28, 2016 | 161.51 | 161.84 | 159.69 | 161.13 | 352,556 | -0.24(-0.15%) |
Sep 27, 2016 | 160.91 | 161.98 | 159.48 | 161.37 | 443,434 | +0.98(+0.61%) |
Sep 26, 2016 | 163.56 | 163.56 | 159.96 | 160.39 | 551,857 | -4.12(-2.51%) |
Sep 23, 2016 | 169.45 | 169.45 | 164.43 | 164.51 | 277,745 | -5.33(-3.14%) |
Sep 22, 2016 | 167.84 | 170.09 | 167.11 | 169.84 | 318,148 | +2.89(+1.73%) |
Sep 21, 2016 | 167.32 | 168.37 | 165.34 | 166.96 | 292,156 | -0.25(-0.15%) |
Sep 20, 2016 | 169.75 | 170.31 | 166.57 | 167.21 | 326,373 | -0.95(-0.56%) |
Sep 19, 2016 | 166.42 | 168.88 | 166.42 | 168.16 | 510,484 | +2.44(+1.47%) |
Sep 16, 2016 | 168.92 | 168.92 | 165.28 | 165.72 | 754,209 | -3.55(-2.10%) |
Sep 15, 2016 | 169.43 | 170.76 | 168.95 | 169.27 | 314,610 | -0.40(-0.24%) |
Sep 14, 2016 | 171.78 | 172.78 | 168.50 | 169.67 | 259,049 | -2.31(-1.34%) |
Sep 13, 2016 | 173.80 | 174.31 | 171.78 | 171.98 | 129,826 | -3.19(-1.82%) |
Sep 12, 2016 | 172.20 | 175.65 | 171.69 | 175.18 | 238,478 | +2.06(+1.19%) |
Sep 09, 2016 | 179.35 | 179.35 | 173.04 | 173.11 | 228,044 | -7.51(-4.16%) |
Sep 08, 2016 | 179.56 | 180.79 | 178.86 | 180.62 | 135,946 | +0.15(+0.09%) |
Sep 07, 2016 | 178.88 | 180.30 | 178.34 | 180.47 | 241,713 | +1.57(+0.88%) |
Sep 06, 2016 | 178.28 | 179.02 | 177.84 | 178.90 | 127,608 | +0.92(+0.52%) |
Sep 02, 2016 | 176.83 | 177.97 | 177.97 | 177.97 | 130,765 | +1.43(+0.81%) |
Sep 01, 2016 | 176.05 | 177.12 | 173.94 | 176.55 | 191,500 | +0.97(+0.55%) |
Aug 31, 2016 | 177.39 | 177.39 | 174.69 | 175.58 | 143,925 | -1.36(-0.77%) |
Aug 30, 2016 | 176.95 | 178.19 | 175.51 | 176.94 | 123,287 | +0.06(+0.03%) |
Aug 29, 2016 | 175.26 | 177.04 | 174.16 | 176.88 | 123,675 | +1.98(+1.13%) |
Aug 26, 2016 | 173.28 | 175.53 | 173.24 | 174.91 | 118,100 | +1.42(+0.82%) |
Aug 25, 2016 | 172.59 | 174.61 | 172.07 | 173.49 | 87,400 | +0.41(+0.24%) |
Aug 24, 2016 | 174.30 | 175.13 | 172.80 | 173.07 | 115,601 | -1.60(-0.92%) |
Aug 23, 2016 | 175.69 | 176.19 | 174.55 | 174.68 | 105,149 | -0.28(-0.16%) |
Aug 22, 2016 | 174.96 | 175.74 | 174.63 | 174.95 | 114,142 | -0.17(-0.10%) |
Aug 19, 2016 | 175.93 | 176.46 | 173.71 | 175.13 | 221,831 | -1.09(-0.62%) |
Aug 18, 2016 | 173.78 | 176.25 | 173.59 | 176.22 | 198,415 | +1.98(+1.14%) |
Aug 17, 2016 | 172.78 | 174.45 | 171.76 | 174.24 | 269,630 | +1.91(+1.11%) |
Aug 16, 2016 | 174.25 | 174.25 | 172.08 | 172.33 | 205,710 | -2.14(-1.23%) |
Aug 15, 2016 | 174.47 | 174.83 | 173.75 | 174.47 | 148,924 | +0.41(+0.24%) |
Aug 12, 2016 | 173.42 | 174.09 | 172.23 | 174.05 | 154,533 | -0.02(-0.01%) |
Aug 11, 2016 | 173.39 | 174.15 | 172.18 | 174.07 | 197,034 | +0.67(+0.39%) |
Aug 10, 2016 | 172.13 | 173.57 | 171.12 | 173.40 | 116,017 | +1.25(+0.72%) |
Aug 09, 2016 | 172.09 | 172.77 | 171.44 | 172.16 | 177,842 | +0.56(+0.32%) |
Aug 08, 2016 | 172.20 | 172.26 | 170.50 | 171.60 | 142,527 | -0.93(-0.54%) |
Aug 05, 2016 | 172.81 | 173.16 | 172.21 | 172.53 | 171,059 | +0.36(+0.21%) |
Aug 04, 2016 | 172.14 | 172.68 | 171.38 | 172.17 | 175,215 | -0.15(-0.09%) |
Aug 03, 2016 | 172.45 | 172.62 | 171.70 | 172.32 | 183,872 | +0.08(+0.04%) |
Aug 02, 2016 | 172.54 | 173.19 | 171.17 | 172.24 | 146,739 | -0.36(-0.21%) |