Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 194.68 | 195.32 | 191.42 | 191.73 | 3,649,666 | -2.17(-1.12%) |
Jun 29, 2017 | 197.32 | 197.69 | 192.71 | 193.90 | 5,858,547 | +1.03(+0.53%) |
Jun 28, 2017 | 191.71 | 194.09 | 190.74 | 192.88 | 4,027,583 | +2.54(+1.33%) |
Jun 27, 2017 | 191.68 | 192.18 | 189.71 | 190.34 | 3,355,145 | -0.14(-0.07%) |
Jun 26, 2017 | 188.59 | 191.79 | 188.10 | 190.47 | 2,996,852 | +2.81(+1.50%) |
Jun 23, 2017 | 190.53 | 190.69 | 187.03 | 187.66 | 5,148,626 | -2.23(-1.17%) |
Jun 22, 2017 | 191.34 | 191.73 | 189.48 | 189.89 | 3,869,787 | -2.35(-1.22%) |
Jun 21, 2017 | 194.02 | 194.35 | 191.76 | 192.24 | 3,487,948 | -2.25(-1.16%) |
Jun 20, 2017 | 194.85 | 195.74 | 193.71 | 194.50 | 2,620,388 | -0.89(-0.46%) |
Jun 19, 2017 | 193.06 | 196.18 | 192.96 | 195.39 | 3,356,705 | +3.73(+1.95%) |
Jun 16, 2017 | 192.38 | 193.26 | 191.07 | 191.66 | 4,349,614 | -1.23(-0.64%) |
Jun 15, 2017 | 194.25 | 195.58 | 192.51 | 192.88 | 3,910,388 | -2.83(-1.45%) |
Jun 14, 2017 | 192.68 | 196.09 | 191.61 | 195.72 | 4,224,192 | +2.00(+1.03%) |
Jun 13, 2017 | 192.99 | 195.97 | 192.49 | 193.72 | 3,202,920 | +1.98(+1.03%) |
Jun 12, 2017 | 193.23 | 194.61 | 189.79 | 191.74 | 3,921,201 | -0.46(-0.24%) |
Jun 09, 2017 | 190.81 | 193.42 | 189.88 | 192.20 | 5,156,353 | +3.18(+1.68%) |
Jun 08, 2017 | 190.96 | 185.45 | 189.02 | 4,357,698 | +2.57(+1.38%) | |
Jun 07, 2017 | 186.09 | 187.70 | 185.18 | 186.45 | 3,100,943 | +1.08(+0.58%) |
Jun 06, 2017 | 183.62 | 186.65 | 183.59 | 185.37 | 3,345,924 | +0.47(+0.25%) |
Jun 05, 2017 | 184.11 | 186.47 | 183.77 | 184.90 | 3,120,905 | +0.59(+0.32%) |
Jun 02, 2017 | 183.99 | 185.95 | 183.10 | 184.31 | 4,272,880 | -1.47(-0.79%) |
Jun 01, 2017 | 183.71 | 186.58 | 182.13 | 185.78 | 4,694,470 | +3.24(+1.77%) |
May 31, 2017 | 188.57 | 188.62 | 181.12 | 182.54 | 9,618,889 | -6.19(-3.28%) |
May 30, 2017 | 191.67 | 192.20 | 188.37 | 188.73 | 3,584,807 | -3.77(-1.96%) |
May 26, 2017 | 191.19 | 193.10 | 190.47 | 192.50 | 2,075,179 | +0.91(+0.48%) |
May 25, 2017 | 193.25 | 194.15 | 191.44 | 191.58 | 3,065,458 | -1.17(-0.61%) |
May 24, 2017 | 189.46 | 193.24 | 188.98 | 192.75 | 4,826,093 | +3.61(+1.91%) |
May 23, 2017 | 185.99 | 190.13 | 184.86 | 189.15 | 3,840,852 | +3.12(+1.68%) |
May 22, 2017 | 187.19 | 187.42 | 185.49 | 186.03 | 2,909,367 | +0.54(+0.29%) |
May 19, 2017 | 185.04 | 187.56 | 184.29 | 185.49 | 4,351,196 | +0.20(+0.11%) |
May 18, 2017 | 184.29 | 187.40 | 184.17 | 185.29 | 5,565,001 | +1.24(+0.67%) |
May 17, 2017 | 194.28 | 191.31 | 183.53 | 184.05 | 8,732,472 | -10.23(-5.27%) |
May 16, 2017 | 194.14 | 195.33 | 193.25 | 194.28 | 1,985,324 | +0.41(+0.21%) |
May 15, 2017 | 192.15 | 195.11 | 191.91 | 193.86 | 2,865,970 | +1.98(+1.03%) |
May 12, 2017 | 192.46 | 193.32 | 191.59 | 191.88 | 2,515,312 | -1.67(-0.86%) |
May 11, 2017 | 193.20 | 193.84 | 191.31 | 193.55 | 2,833,791 | -0.10(-0.05%) |
May 10, 2017 | 192.44 | 194.06 | 192.09 | 193.66 | 3,054,477 | +0.96(+0.50%) |
May 09, 2017 | 194.17 | 195.11 | 191.98 | 192.69 | 2,490,729 | -1.09(-0.56%) |
May 08, 2017 | 195.27 | 195.78 | 193.42 | 193.79 | 2,690,314 | -1.58(-0.81%) |
May 05, 2017 | 195.38 | 195.89 | 194.02 | 195.37 | 2,828,540 | +0.24(+0.12%) |
May 04, 2017 | 196.57 | 197.11 | 193.60 | 195.13 | 3,408,586 | +0.24(+0.12%) |
May 03, 2017 | 193.29 | 195.22 | 193.18 | 194.89 | 3,529,523 | +1.03(+0.53%) |
May 02, 2017 | 193.64 | 194.48 | 192.19 | 193.86 | 3,021,948 | +0.23(+0.12%) |
May 01, 2017 | 193.68 | 194.96 | 190.26 | 193.63 | 3,488,485 | +0.91(+0.47%) |
Apr 28, 2017 | 194.03 | 195.28 | 192.66 | 192.73 | 3,410,042 | -1.73(-0.89%) |
Apr 27, 2017 | 195.22 | 195.22 | 192.49 | 194.46 | 3,257,291 | -0.34(-0.17%) |
Apr 26, 2017 | 195.57 | 197.51 | 194.70 | 194.79 | 4,371,290 | -0.37(-0.19%) |
Apr 25, 2017 | 194.79 | 196.33 | 193.89 | 195.16 | 4,640,375 | +2.94(+1.53%) |
Apr 24, 2017 | 190.47 | 193.60 | 189.71 | 192.23 | 6,216,587 | +5.48(+2.93%) |
Apr 21, 2017 | 188.21 | 188.75 | 186.34 | 186.75 | 4,465,696 | -1.03(-0.55%) |
Apr 20, 2017 | 185.58 | 188.58 | 185.15 | 187.78 | 6,001,070 | +3.42(+1.85%) |
Apr 19, 2017 | 185.90 | 187.03 | 183.95 | 184.37 | 7,463,933 | -1.29(-0.70%) |
Apr 18, 2017 | 188.87 | 189.36 | 183.58 | 185.66 | 14,472,790 | -9.19(-4.72%) |
Apr 17, 2017 | 192.81 | 195.38 | 192.06 | 194.85 | 4,862,350 | +2.53(+1.32%) |
Apr 13, 2017 | 193.92 | 196.49 | 192.11 | 192.31 | 4,242,718 | -2.09(-1.08%) |
Apr 12, 2017 | 196.04 | 196.56 | 193.96 | 194.41 | 3,421,997 | -1.71(-0.87%) |
Apr 11, 2017 | 196.16 | 197.55 | 194.10 | 196.12 | 3,918,758 | -0.99(-0.50%) |
Apr 10, 2017 | 196.34 | 197.89 | 195.44 | 197.11 | 3,080,608 | +0.87(+0.44%) |
Apr 07, 2017 | 195.14 | 197.06 | 194.82 | 196.24 | 3,313,306 | -0.65(-0.33%) |
Apr 06, 2017 | 195.56 | 198.17 | 194.37 | 196.90 | 3,398,744 | +0.84(+0.43%) |
Apr 05, 2017 | 199.92 | 200.56 | 195.75 | 196.05 | 6,138,262 | -1.38(-0.70%) |
Apr 04, 2017 | 196.10 | 198.66 | 195.72 | 197.43 | 3,531,997 | +0.26(+0.13%) |
Apr 03, 2017 | 198.07 | 198.15 | 194.25 | 197.17 | 4,337,594 | -0.65(-0.33%) |
Mar 31, 2017 | 198.52 | 198.76 | 196.97 | 197.82 | 3,319,263 | -1.29(-0.65%) |
Mar 30, 2017 | 197.62 | 199.79 | 197.53 | 199.12 | 3,664,532 | +2.38(+1.21%) |
Mar 29, 2017 | 197.54 | 198.04 | 195.93 | 196.73 | 3,060,848 | -0.76(-0.38%) |
Mar 28, 2017 | 194.26 | 197.85 | 193.85 | 197.49 | 5,191,755 | +3.32(+1.71%) |
Mar 27, 2017 | 192.30 | 195.54 | 190.19 | 194.17 | 10,676,944 | -2.52(-1.28%) |
Mar 24, 2017 | 200.65 | 201.25 | 195.46 | 196.70 | 7,417,144 | -3.01(-1.51%) |
Mar 23, 2017 | 198.71 | 202.05 | 198.02 | 199.70 | 5,538,161 | +0.72(+0.36%) |
Mar 22, 2017 | 199.11 | 200.58 | 197.34 | 198.99 | 7,303,189 | -1.66(-0.83%) |
Mar 21, 2017 | 209.53 | 209.53 | 200.47 | 200.65 | 6,572,636 | -7.87(-3.77%) |
Mar 20, 2017 | 209.54 | 210.92 | 207.99 | 208.52 | 3,203,818 | -1.55(-0.74%) |
Mar 17, 2017 | 215.01 | 215.01 | 210.00 | 210.07 | 6,314,874 | -3.69(-1.72%) |
Mar 16, 2017 | 213.44 | 215.46 | 212.97 | 213.76 | 3,414,723 | +1.24(+0.58%) |
Mar 15, 2017 | 213.87 | 215.53 | 211.47 | 212.52 | 3,978,965 | -0.81(-0.38%) |
Mar 14, 2017 | 212.54 | 213.42 | 211.34 | 213.33 | 2,489,831 | -0.38(-0.18%) |
Mar 13, 2017 | 214.70 | 214.70 | 212.89 | 213.71 | 2,091,176 | -0.19(-0.09%) |
Mar 10, 2017 | 216.87 | 216.93 | 212.59 | 213.90 | 3,908,514 | -1.55(-0.72%) |
Mar 09, 2017 | 216.34 | 217.65 | 214.88 | 215.44 | 3,553,242 | -0.05(-0.02%) |
Mar 08, 2017 | 218.41 | 219.40 | 214.95 | 215.50 | 4,159,838 | -0.57(-0.26%) |
Mar 07, 2017 | 217.43 | 217.87 | 215.56 | 216.06 | 2,898,297 | -0.96(-0.44%) |
Mar 06, 2017 | 217.16 | 217.64 | 215.72 | 217.02 | 2,864,751 | -0.76(-0.35%) |
Mar 03, 2017 | 219.38 | 216.58 | 217.78 | 3,680,666 | +1.58(+0.73%) | |
Mar 02, 2017 | 218.32 | 218.94 | 216.12 | 216.20 | 3,503,934 | -1.42(-0.65%) |
Mar 01, 2017 | 218.49 | 219.72 | 216.38 | 217.62 | 6,054,449 | +4.00(+1.87%) |
Feb 28, 2017 | 213.57 | 214.43 | 211.51 | 213.62 | 4,211,340 | -0.53(-0.25%) |
Feb 27, 2017 | 212.33 | 214.52 | 211.82 | 214.15 | 2,762,625 | +1.70(+0.80%) |
Feb 24, 2017 | 212.75 | 213.77 | 211.38 | 212.45 | 4,151,041 | -3.30(-1.53%) |
Feb 23, 2017 | 215.85 | 216.36 | 214.15 | 215.75 | 3,020,702 | -0.46(-0.21%) |
Feb 22, 2017 | 214.78 | 216.75 | 214.73 | 216.21 | 2,769,194 | -0.03(-0.01%) |
Feb 21, 2017 | 215.59 | 217.00 | 215.34 | 216.24 | 3,253,984 | +1.19(+0.55%) |
Feb 17, 2017 | 215.06 | 215.06 | 215.06 | 0 | +0.81(+0.38%) | |
Feb 16, 2017 | 214.99 | 215.40 | 213.39 | 214.25 | 2,661,258 | -0.94(-0.44%) |
Feb 15, 2017 | 215.23 | 216.40 | 213.45 | 215.19 | 5,001,374 | +0.93(+0.43%) |
Feb 14, 2017 | 211.30 | 214.73 | 211.03 | 214.26 | 4,820,517 | +2.74(+1.30%) |
Feb 13, 2017 | 210.00 | 212.56 | 210.00 | 211.53 | 3,489,109 | +3.05(+1.46%) |
Feb 10, 2017 | 209.03 | 209.71 | 207.20 | 208.48 | 3,577,506 | +1.00(+0.48%) |
Feb 09, 2017 | 204.19 | 208.97 | 203.92 | 207.47 | 4,131,810 | +3.28(+1.61%) |
Feb 08, 2017 | 204.68 | 205.23 | 202.97 | 204.19 | 3,193,770 | -1.62(-0.79%) |
Feb 07, 2017 | 207.13 | 207.38 | 205.62 | 205.81 | 3,097,025 | -0.31(-0.15%) |
Feb 06, 2017 | 205.80 | 209.27 | 205.43 | 206.12 | 5,400,342 | -0.83(-0.40%) |
Feb 03, 2017 | 201.43 | 207.09 | 201.16 | 206.96 | 8,593,415 | +9.05(+4.57%) |
Feb 02, 2017 | 196.27 | 199.55 | 195.02 | 197.90 | 3,231,472 | -0.22(-0.11%) |
Feb 01, 2017 | 197.99 | 200.01 | 197.14 | 198.13 | 4,685,133 | +1.16(+0.59%) |
Jan 31, 2017 | 200.00 | 201.29 | 195.97 | 196.97 | 5,995,880 | -3.93(-1.96%) |
Jan 30, 2017 | 202.34 | 202.95 | 199.10 | 200.90 | 4,427,239 | -2.62(-1.29%) |
Jan 27, 2017 | 203.48 | 204.40 | 202.71 | 203.52 | 3,787,473 | -2.26(-1.10%) |
Jan 26, 2017 | 203.97 | 206.82 | 203.97 | 205.78 | 4,883,059 | +2.00(+0.98%) |
Jan 25, 2017 | 202.30 | 203.85 | 201.40 | 203.78 | 4,322,108 | +3.07(+1.53%) |
Jan 24, 2017 | 199.15 | 202.75 | 198.27 | 200.71 | 5,178,656 | +0.87(+0.43%) |
Jan 23, 2017 | 199.15 | 200.77 | 198.19 | 199.84 | 3,649,401 | +0.40(+0.20%) |
Jan 20, 2017 | 198.94 | 200.32 | 198.01 | 199.44 | 6,067,936 | +0.68(+0.34%) |
Jan 19, 2017 | 201.05 | 201.63 | 198.08 | 198.76 | 5,305,464 | -2.47(-1.23%) |
Jan 18, 2017 | 202.70 | 204.16 | 198.86 | 201.24 | 8,832,896 | -1.24(-0.61%) |
Jan 17, 2017 | 208.66 | 208.77 | 202.37 | 202.48 | 7,303,344 | -7.35(-3.50%) |
Jan 13, 2017 | 209.83 | 209.83 | 209.83 | 0 | +0.40(+0.19%) | |
Jan 12, 2017 | 210.49 | 210.84 | 207.49 | 209.44 | 4,682,689 | -1.65(-0.78%) |
Jan 11, 2017 | 208.52 | 211.16 | 207.86 | 211.09 | 4,105,569 | +2.74(+1.32%) |
Jan 10, 2017 | 206.89 | 209.09 | 205.32 | 208.35 | 3,991,664 | -0.28(-0.13%) |
Jan 09, 2017 | 208.93 | 210.17 | 207.40 | 208.62 | 3,518,496 | -1.73(-0.82%) |
Jan 06, 2017 | 208.11 | 211.47 | 207.32 | 210.35 | 4,180,952 | +3.08(+1.48%) |
Jan 05, 2017 | 208.48 | 208.92 | 203.37 | 207.27 | 4,146,939 | -1.56(-0.74%) |
Jan 04, 2017 | 207.38 | 208.99 | 206.16 | 208.83 | 3,176,904 | +1.34(+0.65%) |
Jan 03, 2017 | 208.46 | 210.41 | 204.40 | 207.49 | 5,100,215 | +1.82(+0.89%) |
Dec 30, 2016 | 205.67 | 205.67 | 205.67 | 0 | +1.09(+0.53%) | |
Dec 29, 2016 | 206.78 | 207.06 | 203.25 | 204.58 | 3,048,521 | -2.12(-1.03%) |
Dec 28, 2016 | 209.31 | 210.00 | 206.52 | 206.70 | 3,554,123 | -0.78(-0.38%) |
Dec 27, 2016 | 207.81 | 208.36 | 206.48 | 207.48 | 2,313,821 | +0.51(+0.24%) |
Dec 23, 2016 | 206.97 | 206.97 | 206.97 | 0 | +0.73(+0.35%) | |
Dec 22, 2016 | 207.20 | 208.60 | 205.75 | 206.24 | 3,070,405 | -1.13(-0.55%) |
Dec 21, 2016 | 208.06 | 208.20 | 206.21 | 207.38 | 3,815,508 | -1.42(-0.68%) |
Dec 20, 2016 | 206.59 | 209.27 | 206.34 | 208.79 | 5,223,476 | +3.45(+1.68%) |
Dec 19, 2016 | 204.71 | 205.92 | 202.93 | 205.34 | 4,357,455 | +0.15(+0.07%) |
Dec 16, 2016 | 208.54 | 208.88 | 204.76 | 205.19 | 8,005,978 | -3.52(-1.69%) |
Dec 15, 2016 | 208.28 | 210.92 | 207.53 | 208.72 | 5,621,993 | +2.64(+1.28%) |
Dec 14, 2016 | 202.42 | 208.82 | 202.16 | 206.08 | 7,185,618 | +1.19(+0.58%) |
Dec 13, 2016 | 205.28 | 206.22 | 202.28 | 204.89 | 5,413,735 | +1.19(+0.58%) |
Dec 12, 2016 | 206.57 | 208.54 | 203.02 | 203.71 | 5,844,552 | -4.02(-1.93%) |
Dec 09, 2016 | 206.66 | 207.86 | 205.18 | 207.73 | 6,352,261 | +0.34(+0.17%) |
Dec 08, 2016 | 203.46 | 208.22 | 202.70 | 207.38 | 8,540,197 | +5.06(+2.50%) |
Dec 07, 2016 | 197.89 | 202.78 | 197.89 | 202.33 | 7,677,977 | +3.59(+1.81%) |
Dec 06, 2016 | 197.71 | 199.84 | 195.75 | 198.74 | 6,120,880 | +2.43(+1.24%) |
Dec 05, 2016 | 193.70 | 196.86 | 193.46 | 196.31 | 5,352,299 | +4.46(+2.32%) |
Dec 02, 2016 | 194.12 | 194.33 | 190.01 | 191.85 | 6,167,578 | -2.81(-1.44%) |
Dec 01, 2016 | 189.76 | 195.11 | 189.26 | 194.66 | 8,851,796 | +6.31(+3.35%) |
Nov 30, 2016 | 184.84 | 189.62 | 184.64 | 188.35 | 7,585,033 | +6.48(+3.56%) |
Nov 29, 2016 | 180.36 | 182.88 | 180.30 | 181.88 | 2,992,357 | +1.76(+0.98%) |
Nov 28, 2016 | 179.81 | 181.32 | 179.47 | 180.11 | 3,822,733 | -0.88(-0.49%) |
Nov 25, 2016 | 180.98 | 182.17 | 180.67 | 181.00 | 2,305,327 | -0.80(-0.44%) |
Nov 23, 2016 | 181.79 | 181.79 | 181.79 | 0 | +1.03(+0.57%) | |
Nov 22, 2016 | 180.98 | 181.48 | 179.72 | 180.76 | 3,440,117 | +0.03(+0.01%) |
Nov 21, 2016 | 181.06 | 181.26 | 179.11 | 180.74 | 3,340,351 | +0.62(+0.35%) |
Nov 18, 2016 | 179.70 | 181.59 | 179.57 | 180.11 | 4,996,335 | +0.62(+0.34%) |
Nov 17, 2016 | 176.61 | 179.55 | 176.11 | 179.50 | 4,167,871 | +2.89(+1.63%) |
Nov 16, 2016 | 177.54 | 178.17 | 175.39 | 176.61 | 6,156,311 | -4.22(-2.33%) |
Nov 15, 2016 | 176.87 | 180.84 | 175.68 | 180.83 | 5,714,713 | +1.72(+0.96%) |
Nov 14, 2016 | 174.81 | 181.31 | 174.81 | 179.11 | 9,631,213 | +4.49(+2.57%) |
Nov 11, 2016 | 169.75 | 175.53 | 169.75 | 174.63 | 7,346,110 | +2.63(+1.53%) |
Nov 10, 2016 | 166.57 | 175.25 | 166.11 | 172.00 | 13,246,389 | +7.06(+4.28%) |
Nov 09, 2016 | 158.41 | 165.72 | 157.08 | 164.94 | 9,136,410 | +9.17(+5.89%) |
Nov 08, 2016 | 154.22 | 156.42 | 152.81 | 155.77 | 3,090,073 | +0.38(+0.24%) |
Nov 07, 2016 | 153.27 | 155.41 | 153.27 | 155.39 | 3,898,805 | +4.76(+3.16%) |
Nov 04, 2016 | 150.98 | 151.85 | 149.61 | 150.63 | 2,156,430 | -0.25(-0.17%) |
Nov 03, 2016 | 151.36 | 152.39 | 150.88 | 150.88 | 2,303,910 | -0.32(-0.21%) |
Nov 02, 2016 | 151.62 | 151.97 | 150.76 | 151.20 | 2,457,893 | -1.27(-0.83%) |
Nov 01, 2016 | 153.27 | 153.43 | 151.22 | 152.47 | 3,387,561 | -0.15(-0.10%) |
Oct 31, 2016 | 152.14 | 152.84 | 151.75 | 152.62 | 2,135,045 | +0.94(+0.62%) |
Oct 28, 2016 | 152.85 | 152.85 | 150.24 | 151.68 | 2,385,695 | -0.52(-0.34%) |
Oct 27, 2016 | 152.58 | 153.14 | 151.19 | 152.20 | 3,529,243 | +0.58(+0.38%) |
Oct 26, 2016 | 149.67 | 152.33 | 148.93 | 151.62 | 2,959,148 | +1.30(+0.87%) |
Oct 25, 2016 | 149.88 | 150.67 | 149.54 | 150.32 | 2,830,097 | +0.37(+0.25%) |
Oct 24, 2016 | 150.27 | 150.52 | 149.29 | 149.95 | 2,269,317 | +0.39(+0.26%) |
Oct 21, 2016 | 148.00 | 149.76 | 147.71 | 149.56 | 2,340,879 | +0.14(+0.09%) |
Oct 20, 2016 | 148.99 | 150.52 | 148.82 | 149.43 | 2,885,964 | +0.00(+0.00%) |
Oct 19, 2016 | 148.45 | 150.43 | 148.29 | 149.43 | 4,293,131 | +1.61(+1.09%) |
Oct 18, 2016 | 147.28 | 148.53 | 146.51 | 147.82 | 5,234,925 | +3.11(+2.15%) |
Oct 17, 2016 | 145.99 | 146.65 | 144.24 | 144.71 | 3,572,658 | -1.30(-0.89%) |
Oct 14, 2016 | 146.93 | 148.09 | 144.80 | 146.01 | 6,169,068 | +2.65(+1.85%) |
Oct 13, 2016 | 143.51 | 143.53 | 141.72 | 143.35 | 3,168,787 | -1.61(-1.11%) |
Oct 12, 2016 | 144.74 | 145.56 | 144.11 | 144.97 | 2,808,484 | +0.22(+0.15%) |
Oct 11, 2016 | 145.43 | 146.23 | 143.78 | 144.74 | 3,129,817 | -1.71(-1.17%) |
Oct 10, 2016 | 146.01 | 147.06 | 145.65 | 146.46 | 2,957,047 | +1.04(+0.71%) |
Oct 07, 2016 | 143.42 | 145.54 | 142.34 | 145.42 | 3,959,363 | +2.30(+1.60%) |
Oct 06, 2016 | 143.15 | 143.24 | 141.13 | 143.12 | 3,338,025 | +0.64(+0.45%) |
Oct 05, 2016 | 139.84 | 142.63 | 139.57 | 142.48 | 2,975,983 | +3.54(+2.55%) |
Oct 04, 2016 | 138.06 | 140.56 | 138.06 | 138.94 | 2,884,185 | +1.03(+0.74%) |
Oct 03, 2016 | 137.43 | 138.47 | 137.22 | 137.92 | 2,852,616 | -0.17(-0.12%) |
Sep 30, 2016 | 136.96 | 139.06 | 135.12 | 138.09 | 5,247,465 | +1.99(+1.46%) |
Sep 29, 2016 | 139.90 | 140.39 | 135.09 | 136.10 | 4,357,454 | -3.85(-2.75%) |
Sep 28, 2016 | 139.86 | 140.25 | 138.44 | 139.96 | 1,952,368 | +0.48(+0.34%) |
Sep 27, 2016 | 137.62 | 139.96 | 136.85 | 139.48 | 3,039,248 | +1.21(+0.87%) |
Sep 26, 2016 | 140.28 | 140.40 | 137.86 | 138.27 | 3,237,564 | -3.12(-2.21%) |
Sep 23, 2016 | 143.64 | 143.94 | 141.33 | 141.39 | 3,995,496 | -2.47(-1.72%) |
Sep 22, 2016 | 144.24 | 144.99 | 143.59 | 143.87 | 2,881,910 | +0.85(+0.59%) |
Sep 21, 2016 | 143.35 | 144.09 | 142.08 | 143.02 | 2,725,325 | +0.48(+0.34%) |
Sep 20, 2016 | 143.58 | 144.09 | 142.47 | 142.54 | 1,790,530 | +0.22(+0.16%) |
Sep 19, 2016 | 143.29 | 144.12 | 141.87 | 142.32 | 2,371,642 | +0.18(+0.13%) |
Sep 16, 2016 | 143.72 | 143.89 | 141.81 | 142.14 | 5,296,204 | -1.78(-1.24%) |
Sep 15, 2016 | 141.95 | 144.50 | 141.93 | 143.92 | 1,945,822 | +1.64(+1.16%) |
Sep 14, 2016 | 143.00 | 143.73 | 141.79 | 142.28 | 2,330,719 | -0.72(-0.50%) |
Sep 13, 2016 | 144.31 | 145.54 | 142.47 | 143.00 | 3,256,260 | -3.48(-2.37%) |
Sep 12, 2016 | 143.00 | 146.99 | 142.34 | 146.47 | 3,092,375 | +2.13(+1.48%) |
Sep 09, 2016 | 146.28 | 147.64 | 144.29 | 144.34 | 3,984,479 | -2.65(-1.80%) |
Sep 08, 2016 | 145.01 | 147.17 | 144.46 | 146.99 | 3,540,543 | +1.70(+1.17%) |
Sep 07, 2016 | 144.45 | 145.74 | 144.41 | 145.28 | 1,850,311 | +0.29(+0.20%) |
Sep 06, 2016 | 144.47 | 145.38 | 143.39 | 144.99 | 2,376,553 | +0.13(+0.09%) |
Sep 02, 2016 | 144.30 | 144.86 | 144.86 | 144.86 | 2,040,852 | +0.57(+0.40%) |
Sep 01, 2016 | 145.56 | 145.62 | 142.70 | 144.29 | 3,320,574 | -0.81(-0.56%) |
Aug 31, 2016 | 144.92 | 145.77 | 143.40 | 145.10 | 4,307,208 | +0.08(+0.05%) |
Aug 30, 2016 | 142.33 | 145.15 | 142.52 | 145.03 | 3,424,117 | +2.70(+1.89%) |
Aug 29, 2016 | 142.10 | 143.17 | 141.71 | 142.33 | 3,072,891 | +0.77(+0.54%) |
Aug 26, 2016 | 142.23 | 143.35 | 141.04 | 141.56 | 2,816,443 | +0.06(+0.04%) |
Aug 25, 2016 | 140.80 | 141.62 | 140.40 | 141.50 | 1,689,905 | +0.51(+0.36%) |
Aug 24, 2016 | 141.40 | 142.18 | 140.60 | 140.99 | 2,386,272 | -0.67(-0.47%) |
Aug 23, 2016 | 142.44 | 143.16 | 141.57 | 141.65 | 2,304,011 | -0.15(-0.11%) |
Aug 22, 2016 | 141.59 | 142.36 | 140.64 | 141.81 | 1,697,818 | +0.02(+0.02%) |
Aug 19, 2016 | 141.04 | 142.35 | 140.31 | 141.78 | 2,158,312 | +0.15(+0.10%) |
Aug 18, 2016 | 141.02 | 142.06 | 140.42 | 141.64 | 2,052,495 | +0.33(+0.24%) |
Aug 17, 2016 | 141.53 | 141.86 | 140.51 | 141.30 | 2,417,456 | +0.02(+0.01%) |
Aug 16, 2016 | 140.72 | 142.23 | 140.49 | 141.29 | 2,958,964 | +0.09(+0.06%) |
Aug 15, 2016 | 139.77 | 141.45 | 139.71 | 141.20 | 2,604,201 | +1.96(+1.41%) |
Aug 12, 2016 | 138.75 | 139.34 | 138.23 | 139.24 | 1,689,292 | -0.52(-0.37%) |
Aug 11, 2016 | 138.34 | 140.09 | 138.11 | 139.76 | 2,142,849 | +1.42(+1.03%) |
Aug 10, 2016 | 139.41 | 139.54 | 138.18 | 138.34 | 1,941,720 | -1.07(-0.76%) |
Aug 09, 2016 | 138.60 | 140.37 | 138.60 | 139.40 | 2,294,385 | +0.52(+0.37%) |
Aug 08, 2016 | 138.26 | 139.86 | 138.18 | 138.88 | 2,657,458 | +0.63(+0.46%) |
Aug 05, 2016 | 136.25 | 138.28 | 135.79 | 138.25 | 3,137,557 | +3.45(+2.56%) |
Aug 04, 2016 | 134.95 | 135.53 | 134.26 | 134.81 | 2,351,554 | -0.25(-0.18%) |
Aug 03, 2016 | 133.44 | 135.57 | 133.21 | 135.05 | 2,678,630 | +1.94(+1.46%) |
Aug 02, 2016 | 134.46 | 135.15 | 132.52 | 133.11 | 3,731,376 | -1.81(-1.34%) |
Aug 01, 2016 | 135.45 | 136.40 | 134.70 | 134.92 | 2,715,245 | -0.54(-0.40%) |
Jul 29, 2016 | 136.05 | 136.63 | 135.32 | 135.45 | 2,800,005 | -1.47(-1.07%) |
Jul 28, 2016 | 136.62 | 137.29 | 135.48 | 136.92 | 2,400,474 | -0.39(-0.29%) |
Jul 27, 2016 | 137.49 | 138.32 | 136.82 | 137.31 | 2,717,193 | -0.14(-0.11%) |
Jul 26, 2016 | 137.05 | 137.75 | 135.97 | 137.46 | 2,518,213 | +0.55(+0.40%) |
Jul 25, 2016 | 136.16 | 137.60 | 136.13 | 136.90 | 2,293,401 | +0.08(+0.06%) |
Jul 22, 2016 | 136.72 | 137.09 | 136.35 | 136.82 | 2,124,097 | +0.31(+0.22%) |
Jul 21, 2016 | 137.93 | 138.09 | 136.27 | 136.51 | 3,514,011 | -1.47(-1.06%) |
Jul 20, 2016 | 138.64 | 138.93 | 135.80 | 137.98 | 4,159,598 | +0.31(+0.22%) |
Jul 19, 2016 | 138.19 | 139.95 | 137.09 | 137.67 | 6,330,787 | -1.64(-1.18%) |
Jul 18, 2016 | 138.48 | 139.96 | 138.18 | 139.31 | 5,547,543 | +1.44(+1.05%) |
Jul 15, 2016 | 138.91 | 139.15 | 137.06 | 137.87 | 3,609,230 | -0.77(-0.55%) |
Jul 14, 2016 | 136.72 | 139.23 | 136.48 | 138.63 | 5,964,329 | +3.94(+2.93%) |
Jul 13, 2016 | 133.91 | 134.99 | 133.18 | 134.69 | 5,013,701 | +0.85(+0.64%) |
Jul 12, 2016 | 131.35 | 134.12 | 131.28 | 133.84 | 6,002,070 | +4.03(+3.11%) |
Jul 11, 2016 | 129.21 | 130.48 | 129.12 | 129.81 | 3,566,590 | +1.54(+1.20%) |
Jul 08, 2016 | 127.39 | 128.72 | 125.38 | 128.26 | 3,847,238 | +2.88(+2.30%) |
Jul 07, 2016 | 124.53 | 126.31 | 124.46 | 125.38 | 3,022,590 | +1.21(+0.98%) |
Jul 06, 2016 | 121.92 | 124.48 | 121.64 | 124.17 | 3,448,673 | +0.96(+0.78%) |
Jul 05, 2016 | 125.14 | 125.33 | 122.25 | 123.20 | 4,622,722 | -3.24(-2.56%) |