Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 152.96 | 152.96 | 151.98 | 152.49 | 2,752,608 | +0.06(+0.04%) |
Apr 27, 2017 | 152.31 | 152.72 | 151.54 | 152.43 | 2,501,352 | +0.56(+0.37%) |
Apr 26, 2017 | 152.94 | 153.13 | 150.68 | 151.87 | 5,344,017 | +3.54(+2.39%) |
Apr 25, 2017 | 148.53 | 148.64 | 148.00 | 148.33 | 1,746,146 | +0.30(+0.20%) |
Apr 24, 2017 | 147.75 | 148.27 | 147.17 | 148.03 | 2,219,944 | +1.34(+0.91%) |
Apr 21, 2017 | 147.33 | 147.65 | 146.58 | 146.69 | 2,628,592 | +0.53(+0.36%) |
Apr 20, 2017 | 146.31 | 147.04 | 145.99 | 146.16 | 2,251,050 | +0.08(+0.05%) |
Apr 19, 2017 | 146.78 | 146.83 | 145.87 | 146.08 | 1,677,889 | -0.06(-0.04%) |
Apr 18, 2017 | 146.07 | 146.30 | 145.57 | 146.14 | 1,795,910 | +0.37(+0.25%) |
Apr 17, 2017 | 144.97 | 145.81 | 144.92 | 145.77 | 1,751,176 | +0.74(+0.51%) |
Apr 13, 2017 | 146.07 | 146.56 | 145.00 | 145.03 | 1,655,985 | -1.14(-0.78%) |
Apr 12, 2017 | 147.26 | 147.27 | 145.76 | 146.17 | 1,655,756 | -0.39(-0.27%) |
Apr 11, 2017 | 146.71 | 147.26 | 145.71 | 146.57 | 1,387,001 | -0.51(-0.34%) |
Apr 10, 2017 | 146.20 | 147.38 | 145.90 | 147.08 | 2,330,953 | +0.52(+0.35%) |
Apr 07, 2017 | 145.77 | 146.89 | 145.54 | 146.56 | 1,757,896 | +0.52(+0.35%) |
Apr 06, 2017 | 145.75 | 147.84 | 145.43 | 146.04 | 3,857,821 | +2.59(+1.81%) |
Apr 05, 2017 | 143.70 | 144.65 | 143.21 | 143.45 | 1,997,668 | -0.21(-0.15%) |
Apr 04, 2017 | 143.11 | 143.73 | 142.69 | 143.66 | 1,539,467 | +0.47(+0.33%) |
Apr 03, 2017 | 144.09 | 144.57 | 142.94 | 143.19 | 1,801,994 | -0.85(-0.59%) |
Mar 31, 2017 | 143.96 | 144.45 | 143.56 | 144.04 | 2,003,071 | -0.17(-0.12%) |
Mar 30, 2017 | 143.71 | 144.46 | 143.25 | 144.22 | 1,204,056 | +0.40(+0.27%) |
Mar 29, 2017 | 142.83 | 143.86 | 142.72 | 143.82 | 1,416,476 | +0.57(+0.40%) |
Mar 28, 2017 | 142.69 | 143.49 | 141.86 | 143.25 | 1,684,134 | +0.53(+0.37%) |
Mar 27, 2017 | 142.19 | 142.87 | 142.01 | 142.72 | 1,411,588 | +0.11(+0.08%) |
Mar 24, 2017 | 143.77 | 143.85 | 142.30 | 142.61 | 1,641,923 | -0.76(-0.53%) |
Mar 23, 2017 | 144.31 | 144.67 | 142.96 | 143.37 | 1,665,340 | -0.67(-0.47%) |
Mar 22, 2017 | 143.73 | 144.28 | 143.49 | 144.03 | 1,785,605 | +0.77(+0.54%) |
Mar 21, 2017 | 143.89 | 145.00 | 143.15 | 143.26 | 2,609,899 | -0.57(-0.39%) |
Mar 20, 2017 | 144.10 | 144.56 | 143.28 | 143.83 | 1,866,453 | -0.32(-0.22%) |
Mar 17, 2017 | 144.36 | 144.61 | 143.51 | 144.15 | 4,628,704 | +0.64(+0.45%) |
Mar 16, 2017 | 143.26 | 144.03 | 142.81 | 143.50 | 3,174,234 | +0.45(+0.31%) |
Mar 15, 2017 | 142.22 | 143.06 | 141.59 | 143.06 | 2,421,144 | +1.12(+0.79%) |
Mar 14, 2017 | 141.05 | 142.01 | 140.96 | 141.94 | 2,298,524 | +0.59(+0.42%) |
Mar 13, 2017 | 141.60 | 141.82 | 141.13 | 141.35 | 2,477,197 | -0.70(-0.50%) |
Mar 10, 2017 | 143.01 | 143.02 | 141.72 | 142.05 | 2,519,528 | -0.34(-0.24%) |
Mar 09, 2017 | 142.94 | 143.27 | 141.84 | 142.39 | 2,320,424 | -0.40(-0.28%) |
Mar 08, 2017 | 143.45 | 143.80 | 142.73 | 142.80 | 2,765,822 | -0.65(-0.46%) |
Mar 07, 2017 | 143.06 | 144.84 | 143.06 | 143.45 | 3,271,362 | +0.23(+0.16%) |
Mar 06, 2017 | 145.52 | 146.31 | 142.69 | 143.22 | 6,744,501 | -3.03(-2.07%) |
Mar 03, 2017 | 146.63 | 147.65 | 145.94 | 146.25 | 12,106,183 | -6.63(-4.34%) |
Mar 02, 2017 | 152.47 | 153.11 | 151.62 | 152.88 | 3,696,526 | +0.10(+0.07%) |
Mar 01, 2017 | 152.36 | 153.51 | 152.23 | 152.78 | 2,737,665 | +0.58(+0.38%) |
Feb 28, 2017 | 152.00 | 152.79 | 150.74 | 152.19 | 3,482,880 | -0.38(-0.25%) |
Feb 27, 2017 | 152.32 | 152.77 | 151.65 | 152.57 | 2,724,672 | +0.05(+0.03%) |
Feb 24, 2017 | 150.51 | 152.63 | 150.43 | 152.52 | 1,960,750 | +1.47(+0.97%) |
Feb 23, 2017 | 151.63 | 152.07 | 150.50 | 151.05 | 3,027,150 | -0.57(-0.37%) |
Feb 22, 2017 | 152.10 | 152.12 | 150.38 | 151.62 | 2,113,451 | -0.37(-0.24%) |
Feb 21, 2017 | 151.65 | 152.04 | 151.18 | 151.99 | 2,697,265 | +0.93(+0.61%) |
Feb 17, 2017 | 151.06 | 151.06 | 151.06 | 0 | +0.09(+0.06%) | |
Feb 16, 2017 | 150.41 | 151.04 | 149.90 | 150.97 | 2,568,994 | +0.64(+0.43%) |
Feb 15, 2017 | 148.76 | 150.32 | 148.66 | 150.32 | 2,731,754 | +1.18(+0.79%) |
Feb 14, 2017 | 147.45 | 149.15 | 147.38 | 149.15 | 2,613,328 | +1.43(+0.97%) |
Feb 13, 2017 | 148.17 | 148.17 | 146.70 | 147.71 | 2,645,225 | -0.03(-0.02%) |
Feb 10, 2017 | 147.44 | 147.98 | 146.26 | 147.75 | 2,409,816 | +0.89(+0.61%) |
Feb 09, 2017 | 144.70 | 147.24 | 144.46 | 146.85 | 3,034,021 | +2.18(+1.51%) |
Feb 08, 2017 | 143.88 | 144.80 | 143.88 | 144.67 | 2,432,961 | +1.16(+0.81%) |
Feb 07, 2017 | 143.52 | 143.99 | 142.66 | 143.51 | 3,189,169 | +0.42(+0.29%) |
Feb 06, 2017 | 144.08 | 144.08 | 142.82 | 143.09 | 2,536,321 | -1.10(-0.77%) |
Feb 03, 2017 | 143.68 | 144.64 | 143.19 | 144.20 | 3,767,676 | +0.15(+0.10%) |
Feb 02, 2017 | 142.93 | 144.68 | 142.34 | 144.05 | 6,789,228 | +5.39(+3.89%) |
Feb 01, 2017 | 140.36 | 140.45 | 138.62 | 138.66 | 2,587,553 | -1.79(-1.28%) |
Jan 31, 2017 | 139.20 | 140.50 | 139.08 | 140.45 | 2,096,884 | +0.60(+0.43%) |
Jan 30, 2017 | 138.81 | 139.89 | 137.58 | 139.85 | 2,506,795 | +1.02(+0.73%) |
Jan 27, 2017 | 140.97 | 140.99 | 137.68 | 138.83 | 2,732,809 | -1.72(-1.23%) |
Jan 26, 2017 | 140.79 | 140.87 | 139.98 | 140.56 | 1,378,326 | -0.06(-0.04%) |
Jan 25, 2017 | 140.67 | 141.14 | 140.41 | 140.62 | 1,516,620 | +0.40(+0.29%) |
Jan 24, 2017 | 139.84 | 140.34 | 139.60 | 140.21 | 1,573,013 | +0.57(+0.41%) |
Jan 23, 2017 | 140.54 | 140.79 | 138.93 | 139.65 | 1,659,409 | -1.05(-0.75%) |
Jan 20, 2017 | 140.83 | 141.16 | 139.84 | 140.70 | 2,214,504 | +0.46(+0.33%) |
Jan 19, 2017 | 140.65 | 141.18 | 140.12 | 140.24 | 2,311,926 | -0.49(-0.35%) |
Jan 18, 2017 | 140.20 | 140.82 | 139.29 | 140.73 | 2,141,450 | +0.39(+0.28%) |
Jan 17, 2017 | 138.65 | 140.71 | 138.50 | 140.33 | 2,837,081 | +1.67(+1.21%) |
Jan 13, 2017 | 138.66 | 138.66 | 138.66 | 0 | -0.01(-0.01%) | |
Jan 12, 2017 | 138.22 | 138.75 | 137.64 | 138.67 | 1,514,635 | +0.28(+0.20%) |
Jan 11, 2017 | 138.33 | 139.11 | 137.37 | 138.39 | 1,608,921 | -0.10(-0.07%) |
Jan 10, 2017 | 137.57 | 139.13 | 137.51 | 138.49 | 1,725,106 | +0.59(+0.43%) |
Jan 09, 2017 | 139.06 | 139.19 | 137.69 | 137.90 | 2,706,243 | -1.59(-1.14%) |
Jan 06, 2017 | 139.36 | 139.60 | 138.04 | 139.49 | 2,530,369 | -0.07(-0.05%) |
Jan 05, 2017 | 137.88 | 139.94 | 137.61 | 139.56 | 3,362,868 | +2.70(+1.97%) |
Jan 04, 2017 | 136.90 | 137.49 | 136.16 | 136.86 | 2,522,818 | +0.03(+0.02%) |
Jan 03, 2017 | 137.63 | 137.92 | 135.79 | 136.84 | 2,450,458 | -0.33(-0.24%) |
Dec 30, 2016 | 137.16 | 137.16 | 137.16 | 0 | -0.87(-0.63%) | |
Dec 29, 2016 | 137.63 | 138.30 | 137.62 | 138.04 | 1,001,782 | +0.10(+0.07%) |
Dec 28, 2016 | 138.80 | 139.51 | 137.54 | 137.93 | 1,494,942 | -0.89(-0.64%) |
Dec 27, 2016 | 138.83 | 139.43 | 138.61 | 138.82 | 1,516,406 | -0.03(-0.02%) |
Dec 23, 2016 | 138.85 | 138.85 | 138.85 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 140.20 | 140.21 | 138.71 | 138.84 | 2,294,807 | -0.83(-0.59%) |
Dec 21, 2016 | 140.15 | 140.52 | 139.66 | 139.67 | 1,528,949 | -0.70(-0.50%) |
Dec 20, 2016 | 140.77 | 141.31 | 140.07 | 140.38 | 2,573,421 | +0.34(+0.24%) |
Dec 19, 2016 | 138.79 | 140.95 | 138.48 | 140.03 | 3,771,868 | +2.61(+1.90%) |
Dec 16, 2016 | 137.49 | 138.14 | 136.94 | 137.42 | 4,397,309 | +0.26(+0.19%) |
Dec 15, 2016 | 136.51 | 138.35 | 136.27 | 137.16 | 2,114,165 | +0.96(+0.70%) |
Dec 14, 2016 | 137.11 | 137.45 | 135.57 | 136.20 | 2,473,020 | -0.67(-0.49%) |
Dec 13, 2016 | 137.80 | 138.81 | 136.33 | 136.87 | 4,146,336 | -0.48(-0.35%) |
Dec 12, 2016 | 135.87 | 138.16 | 135.84 | 137.35 | 2,683,827 | +0.54(+0.39%) |
Dec 09, 2016 | 134.74 | 136.92 | 134.72 | 136.81 | 3,052,827 | +1.81(+1.34%) |
Dec 08, 2016 | 134.19 | 137.84 | 134.16 | 135.00 | 6,423,331 | +3.20(+2.43%) |
Dec 07, 2016 | 129.02 | 131.85 | 128.91 | 131.80 | 3,270,123 | +2.43(+1.88%) |
Dec 06, 2016 | 130.09 | 130.28 | 128.86 | 129.37 | 2,619,442 | -0.65(-0.50%) |
Dec 05, 2016 | 130.29 | 130.41 | 129.17 | 130.02 | 2,838,938 | -0.27(-0.21%) |
Dec 02, 2016 | 130.21 | 130.96 | 129.73 | 130.29 | 2,135,270 | +0.30(+0.23%) |
Dec 01, 2016 | 128.60 | 130.97 | 128.60 | 129.99 | 2,691,317 | +1.40(+1.09%) |
Nov 30, 2016 | 129.47 | 129.82 | 128.56 | 128.60 | 3,210,622 | -1.17(-0.90%) |
Nov 29, 2016 | 129.89 | 130.41 | 129.64 | 129.77 | 1,747,303 | +0.20(+0.15%) |
Nov 28, 2016 | 129.40 | 130.58 | 129.37 | 129.57 | 2,020,789 | -0.54(-0.41%) |
Nov 25, 2016 | 130.12 | 131.43 | 129.97 | 130.11 | 1,035,136 | +0.24(+0.18%) |
Nov 23, 2016 | 129.87 | 129.87 | 129.87 | 0 | -0.92(-0.70%) | |
Nov 22, 2016 | 130.16 | 131.12 | 129.54 | 130.79 | 2,281,789 | +1.28(+0.99%) |
Nov 21, 2016 | 128.97 | 129.61 | 128.61 | 129.50 | 1,379,397 | +0.69(+0.54%) |
Nov 18, 2016 | 129.22 | 129.53 | 128.09 | 128.81 | 2,358,512 | -0.72(-0.56%) |
Nov 17, 2016 | 129.56 | 129.70 | 128.12 | 129.53 | 2,449,757 | -0.81(-0.62%) |
Nov 16, 2016 | 130.38 | 130.69 | 130.04 | 130.34 | 2,512,427 | +0.85(+0.65%) |
Nov 15, 2016 | 130.20 | 130.22 | 128.75 | 129.49 | 3,268,334 | -0.73(-0.56%) |
Nov 14, 2016 | 129.29 | 130.33 | 128.07 | 130.22 | 4,542,156 | +2.26(+1.77%) |
Nov 11, 2016 | 125.60 | 128.18 | 124.54 | 127.95 | 3,757,113 | +2.28(+1.81%) |
Nov 10, 2016 | 125.98 | 128.50 | 125.60 | 125.67 | 4,604,109 | -0.08(-0.06%) |
Nov 09, 2016 | 122.97 | 126.27 | 122.97 | 125.75 | 3,700,735 | +0.60(+0.48%) |
Nov 08, 2016 | 123.27 | 125.61 | 123.19 | 125.15 | 4,092,059 | +2.18(+1.78%) |
Nov 07, 2016 | 122.83 | 123.07 | 122.29 | 122.97 | 3,513,637 | +1.11(+0.91%) |
Nov 04, 2016 | 122.50 | 124.22 | 121.74 | 121.85 | 3,154,195 | -1.89(-1.53%) |
Nov 03, 2016 | 125.67 | 125.67 | 123.48 | 123.75 | 2,530,948 | -1.56(-1.24%) |
Nov 02, 2016 | 125.44 | 126.22 | 125.18 | 125.31 | 2,638,222 | +0.05(+0.04%) |
Nov 01, 2016 | 126.81 | 126.94 | 125.02 | 125.25 | 2,472,924 | -1.03(-0.82%) |
Oct 31, 2016 | 127.16 | 127.55 | 125.63 | 126.29 | 3,792,976 | -1.62(-1.26%) |
Oct 28, 2016 | 128.48 | 128.84 | 127.58 | 127.90 | 2,158,966 | -0.94(-0.73%) |
Oct 27, 2016 | 128.82 | 129.35 | 127.97 | 128.84 | 2,334,132 | -0.10(-0.08%) |
Oct 26, 2016 | 128.41 | 129.31 | 128.36 | 128.94 | 2,629,899 | -0.01(-0.01%) |
Oct 25, 2016 | 128.02 | 129.79 | 128.02 | 128.95 | 2,412,477 | -0.97(-0.74%) |
Oct 24, 2016 | 127.55 | 130.09 | 127.50 | 129.92 | 2,848,599 | +2.69(+2.11%) |
Oct 21, 2016 | 127.69 | 128.35 | 126.83 | 127.23 | 2,561,943 | -0.91(-0.71%) |
Oct 20, 2016 | 127.98 | 128.77 | 127.77 | 128.14 | 2,636,552 | +0.50(+0.39%) |
Oct 19, 2016 | 128.71 | 129.24 | 127.52 | 127.64 | 2,122,430 | +0.29(+0.23%) |
Oct 18, 2016 | 127.69 | 127.78 | 126.75 | 127.35 | 2,163,552 | +0.35(+0.28%) |
Oct 17, 2016 | 128.18 | 128.28 | 126.94 | 127.00 | 2,328,212 | -1.24(-0.97%) |
Oct 14, 2016 | 128.26 | 128.96 | 127.49 | 128.24 | 2,043,216 | -0.06(-0.05%) |
Oct 13, 2016 | 128.05 | 129.25 | 127.87 | 128.29 | 2,102,054 | -0.21(-0.16%) |
Oct 12, 2016 | 128.94 | 129.38 | 128.44 | 128.50 | 1,948,947 | -0.47(-0.36%) |
Oct 11, 2016 | 127.83 | 129.08 | 127.69 | 128.97 | 3,040,532 | +0.62(+0.49%) |
Oct 10, 2016 | 128.41 | 128.83 | 127.89 | 128.35 | 1,858,962 | +0.25(+0.19%) |
Oct 07, 2016 | 127.91 | 128.27 | 127.07 | 128.10 | 2,672,506 | +0.44(+0.35%) |
Oct 06, 2016 | 128.30 | 128.65 | 127.25 | 127.66 | 2,886,965 | -0.44(-0.34%) |
Oct 05, 2016 | 128.65 | 128.89 | 127.96 | 128.09 | 2,784,000 | -0.43(-0.33%) |
Oct 04, 2016 | 129.36 | 129.40 | 127.67 | 128.52 | 3,325,932 | -0.45(-0.35%) |
Oct 03, 2016 | 130.00 | 130.03 | 128.38 | 128.97 | 3,743,435 | -1.28(-0.98%) |
Sep 30, 2016 | 129.64 | 132.25 | 129.47 | 130.25 | 8,460,151 | +4.29(+3.40%) |
Sep 29, 2016 | 127.42 | 127.84 | 125.72 | 125.96 | 5,136,570 | -1.64(-1.29%) |
Sep 28, 2016 | 128.62 | 128.68 | 127.20 | 127.60 | 3,056,033 | -0.89(-0.69%) |
Sep 27, 2016 | 129.32 | 129.62 | 128.11 | 128.49 | 2,977,565 | -0.63(-0.49%) |
Sep 26, 2016 | 129.88 | 130.06 | 128.97 | 129.12 | 2,180,423 | -1.14(-0.88%) |
Sep 23, 2016 | 130.80 | 131.33 | 129.96 | 130.27 | 2,672,045 | -0.53(-0.41%) |
Sep 22, 2016 | 130.69 | 131.76 | 130.40 | 130.80 | 2,928,948 | +0.38(+0.29%) |
Sep 21, 2016 | 130.32 | 130.57 | 129.18 | 130.41 | 1,796,849 | +0.45(+0.35%) |
Sep 20, 2016 | 130.18 | 130.42 | 129.53 | 129.96 | 1,635,428 | +0.33(+0.25%) |
Sep 19, 2016 | 129.93 | 130.69 | 129.47 | 129.64 | 1,547,075 | -0.48(-0.37%) |
Sep 16, 2016 | 129.78 | 130.38 | 129.08 | 130.12 | 3,327,626 | -0.27(-0.21%) |
Sep 15, 2016 | 128.72 | 130.64 | 128.20 | 130.39 | 2,698,746 | +1.69(+1.31%) |
Sep 14, 2016 | 128.71 | 130.03 | 128.28 | 128.70 | 2,596,825 | -0.04(-0.03%) |
Sep 13, 2016 | 129.12 | 129.46 | 128.17 | 128.74 | 2,515,723 | -0.81(-0.63%) |
Sep 12, 2016 | 128.53 | 129.81 | 128.33 | 129.55 | 3,492,061 | +0.85(+0.66%) |
Sep 09, 2016 | 130.32 | 130.49 | 128.71 | 128.71 | 3,505,499 | -2.37(-1.81%) |
Sep 08, 2016 | 132.54 | 132.80 | 130.62 | 131.07 | 3,504,599 | -1.85(-1.39%) |
Sep 07, 2016 | 134.63 | 134.83 | 132.72 | 132.92 | 3,493,009 | -2.07(-1.53%) |
Sep 06, 2016 | 135.05 | 135.07 | 133.25 | 134.99 | 3,180,392 | +0.07(+0.05%) |
Sep 02, 2016 | 133.92 | 134.92 | 134.92 | 134.92 | 3,136,816 | +1.51(+1.13%) |
Sep 01, 2016 | 135.79 | 135.79 | 132.84 | 133.41 | 7,070,214 | -5.02(-3.63%) |
Aug 31, 2016 | 138.25 | 138.84 | 137.63 | 138.43 | 2,264,410 | +0.11(+0.08%) |
Aug 30, 2016 | 140.12 | 140.30 | 138.13 | 138.32 | 2,354,265 | -1.72(-1.23%) |
Aug 29, 2016 | 140.47 | 140.78 | 139.55 | 140.05 | 2,130,112 | +0.04(+0.03%) |
Aug 26, 2016 | 141.25 | 141.47 | 139.61 | 140.00 | 2,353,372 | -0.79(-0.56%) |
Aug 25, 2016 | 142.80 | 142.98 | 140.61 | 140.80 | 2,128,159 | -2.31(-1.62%) |
Aug 24, 2016 | 142.75 | 143.38 | 142.42 | 143.11 | 1,596,915 | +0.18(+0.13%) |
Aug 23, 2016 | 143.56 | 143.87 | 142.89 | 142.93 | 1,176,041 | -0.50(-0.35%) |
Aug 22, 2016 | 143.77 | 144.07 | 143.16 | 143.43 | 1,118,176 | -0.07(-0.05%) |
Aug 19, 2016 | 142.81 | 143.76 | 142.71 | 143.50 | 2,066,370 | +0.23(+0.16%) |
Aug 18, 2016 | 143.84 | 144.09 | 142.80 | 143.27 | 1,584,660 | -0.18(-0.12%) |
Aug 17, 2016 | 143.01 | 143.79 | 142.56 | 143.45 | 1,618,792 | -0.38(-0.27%) |
Aug 16, 2016 | 143.38 | 144.16 | 143.38 | 143.83 | 1,197,808 | -0.27(-0.19%) |
Aug 15, 2016 | 144.37 | 144.56 | 143.98 | 144.10 | 1,075,616 | -0.26(-0.18%) |
Aug 12, 2016 | 142.76 | 144.69 | 142.76 | 144.37 | 1,638,138 | +0.99(+0.69%) |
Aug 11, 2016 | 144.43 | 144.84 | 142.91 | 143.38 | 1,754,055 | -0.35(-0.24%) |
Aug 10, 2016 | 143.00 | 143.91 | 142.67 | 143.73 | 1,293,005 | +0.75(+0.53%) |
Aug 09, 2016 | 142.87 | 143.61 | 142.14 | 142.98 | 1,510,610 | +0.39(+0.27%) |
Aug 08, 2016 | 142.46 | 142.71 | 141.79 | 142.59 | 1,519,728 | -0.25(-0.18%) |
Aug 05, 2016 | 142.12 | 143.38 | 141.46 | 142.84 | 1,792,261 | +0.98(+0.69%) |
Aug 04, 2016 | 141.43 | 142.87 | 141.30 | 141.86 | 1,923,233 | +0.37(+0.26%) |
Aug 03, 2016 | 141.32 | 141.67 | 140.63 | 141.50 | 2,157,543 | -0.32(-0.23%) |
Aug 02, 2016 | 142.30 | 142.70 | 140.19 | 141.82 | 2,474,153 | -0.90(-0.63%) |
Aug 01, 2016 | 142.37 | 143.10 | 142.16 | 142.72 | 1,158,504 | +0.29(+0.20%) |
Jul 29, 2016 | 141.94 | 142.82 | 141.72 | 142.43 | 1,596,297 | +0.74(+0.52%) |
Jul 28, 2016 | 141.61 | 142.12 | 141.22 | 141.69 | 2,191,400 | +0.17(+0.12%) |
Jul 27, 2016 | 142.38 | 142.67 | 141.18 | 141.52 | 1,690,610 | -1.21(-0.85%) |
Jul 26, 2016 | 142.75 | 143.79 | 141.99 | 142.73 | 1,871,321 | -0.34(-0.24%) |
Jul 25, 2016 | 142.39 | 143.27 | 141.73 | 143.07 | 2,033,699 | +0.43(+0.30%) |
Jul 22, 2016 | 142.82 | 142.84 | 142.21 | 142.64 | 1,567,416 | +0.36(+0.25%) |
Jul 21, 2016 | 142.61 | 142.88 | 141.66 | 142.29 | 1,625,527 | -0.84(-0.59%) |
Jul 20, 2016 | 143.31 | 143.32 | 142.20 | 143.13 | 1,569,544 | -0.07(-0.05%) |
Jul 19, 2016 | 142.67 | 143.57 | 142.58 | 143.20 | 1,746,706 | +0.52(+0.36%) |
Jul 18, 2016 | 141.87 | 142.98 | 141.32 | 142.68 | 2,340,775 | +0.94(+0.66%) |
Jul 15, 2016 | 142.62 | 142.62 | 141.05 | 141.74 | 2,304,003 | -0.45(-0.32%) |
Jul 14, 2016 | 142.37 | 143.10 | 141.63 | 142.19 | 2,524,279 | +0.14(+0.10%) |
Jul 13, 2016 | 142.24 | 142.40 | 141.41 | 142.06 | 1,737,074 | +0.43(+0.30%) |
Jul 12, 2016 | 141.81 | 142.18 | 141.24 | 141.63 | 1,930,839 | -0.38(-0.26%) |
Jul 11, 2016 | 140.59 | 142.66 | 140.59 | 142.01 | 3,092,737 | +1.09(+0.77%) |
Jul 08, 2016 | 140.40 | 139.43 | 139.43 | 140.91 | 4,616,355 | +1.48(+1.06%) |
Jul 07, 2016 | 134.86 | 139.82 | 134.58 | 139.43 | 7,628,721 | +7.20(+5.44%) |
Jul 05, 2016 | 132.94 | 133.00 | 131.77 | 132.24 | 3,296,004 | -0.73(-0.55%) |
Jul 01, 2016 | 133.89 | 132.97 | 132.97 | 132.97 | 2,720,481 | -0.79(-0.59%) |
Jun 30, 2016 | 133.69 | 134.41 | 132.45 | 133.76 | 3,629,096 | -0.03(-0.03%) |
Jun 29, 2016 | 133.25 | 133.97 | 132.78 | 133.79 | 2,280,938 | +1.26(+0.95%) |
Jun 28, 2016 | 131.73 | 132.81 | 130.92 | 132.53 | 2,531,609 | +1.14(+0.87%) |
Jun 27, 2016 | 131.38 | 131.96 | 129.94 | 131.39 | 3,280,272 | -1.11(-0.84%) |
Jun 24, 2016 | 130.46 | 134.31 | 130.41 | 132.50 | 4,691,628 | -1.25(-0.94%) |
Jun 23, 2016 | 135.09 | 135.25 | 133.16 | 133.75 | 3,419,034 | -0.93(-0.69%) |
Jun 22, 2016 | 134.25 | 134.94 | 133.86 | 134.68 | 2,459,309 | +0.78(+0.58%) |
Jun 21, 2016 | 133.79 | 134.49 | 133.44 | 133.90 | 2,241,929 | +0.61(+0.46%) |
Jun 20, 2016 | 134.05 | 134.90 | 133.27 | 133.28 | 2,455,096 | +0.50(+0.38%) |
Jun 17, 2016 | 133.75 | 133.94 | 132.67 | 132.78 | 3,355,645 | -0.45(-0.34%) |
Jun 16, 2016 | 131.90 | 133.29 | 131.26 | 133.23 | 2,275,141 | +1.33(+1.01%) |
Jun 15, 2016 | 132.62 | 133.54 | 131.73 | 131.90 | 2,616,323 | -0.86(-0.65%) |
Jun 14, 2016 | 131.64 | 133.18 | 131.09 | 132.76 | 3,844,652 | +0.78(+0.59%) |
Jun 13, 2016 | 131.82 | 132.84 | 131.65 | 131.98 | 3,025,029 | +0.07(+0.05%) |
Jun 10, 2016 | 130.32 | 132.15 | 130.27 | 131.91 | 3,834,980 | +0.70(+0.53%) |
Jun 09, 2016 | 130.32 | 131.29 | 130.25 | 131.21 | 2,127,471 | +0.58(+0.44%) |
Jun 08, 2016 | 130.05 | 130.72 | 129.51 | 130.63 | 1,794,288 | +0.64(+0.49%) |
Jun 07, 2016 | 129.54 | 131.04 | 129.38 | 130.00 | 2,480,795 | +0.32(+0.25%) |
Jun 06, 2016 | 129.32 | 129.88 | 129.22 | 129.67 | 2,303,570 | +0.45(+0.35%) |
Jun 03, 2016 | 128.02 | 129.28 | 127.99 | 129.22 | 2,306,073 | +0.17(+0.13%) |
Jun 02, 2016 | 127.81 | 129.05 | 126.53 | 129.05 | 4,646,299 | -0.86(-0.66%) |
Jun 01, 2016 | 128.19 | 130.32 | 128.04 | 129.91 | 4,094,175 | +3.20(+2.52%) |
May 31, 2016 | 127.40 | 127.66 | 125.75 | 126.72 | 4,389,580 | -0.27(-0.21%) |
May 27, 2016 | 127.97 | 126.98 | 126.98 | 126.98 | 3,932,793 | -0.54(-0.42%) |
May 26, 2016 | 126.92 | 131.07 | 125.81 | 127.52 | 9,015,480 | +4.40(+3.58%) |
May 25, 2016 | 121.48 | 124.08 | 121.38 | 123.11 | 4,891,557 | +1.68(+1.38%) |
May 24, 2016 | 121.44 | 122.21 | 121.27 | 121.44 | 3,300,970 | +0.48(+0.39%) |
May 23, 2016 | 121.67 | 122.65 | 120.87 | 120.96 | 2,146,595 | -0.58(-0.48%) |
May 20, 2016 | 121.57 | 122.23 | 120.97 | 121.54 | 2,452,607 | -0.01(-0.01%) |
May 19, 2016 | 121.33 | 121.87 | 120.46 | 121.55 | 3,321,983 | +1.20(+1.00%) |
May 18, 2016 | 119.40 | 120.66 | 118.03 | 120.34 | 6,711,857 | -1.97(-1.61%) |
May 17, 2016 | 123.93 | 124.49 | 121.99 | 122.31 | 3,438,590 | -1.86(-1.50%) |
May 16, 2016 | 123.08 | 124.85 | 122.25 | 124.18 | 3,070,048 | +1.10(+0.89%) |
May 13, 2016 | 124.64 | 124.75 | 122.91 | 123.08 | 3,514,619 | -1.89(-1.51%) |
May 12, 2016 | 125.48 | 125.86 | 124.63 | 124.97 | 3,358,446 | -0.34(-0.27%) |
May 11, 2016 | 126.39 | 126.65 | 124.85 | 125.31 | 3,302,168 | -2.08(-1.63%) |
May 10, 2016 | 127.24 | 127.75 | 126.70 | 127.39 | 2,282,160 | +0.83(+0.65%) |
May 09, 2016 | 125.06 | 126.88 | 124.79 | 126.56 | 3,338,852 | +1.83(+1.47%) |
May 06, 2016 | 125.26 | 125.64 | 123.28 | 124.73 | 4,334,819 | -1.19(-0.95%) |
May 05, 2016 | 126.89 | 128.09 | 124.67 | 125.92 | 5,716,692 | -3.13(-2.42%) |
May 04, 2016 | 127.87 | 129.47 | 127.31 | 129.05 | 2,479,073 | +0.09(+0.07%) |
May 03, 2016 | 127.83 | 129.92 | 127.42 | 128.97 | 2,584,274 | +0.41(+0.32%) |