Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 177.96 | 178.55 | 176.01 | 176.02 | 422,894 | -1.89(-1.06%) |
Mar 30, 2017 | 177.38 | 178.74 | 177.04 | 177.91 | 341,736 | +0.23(+0.13%) |
Mar 29, 2017 | 177.97 | 178.32 | 176.30 | 177.68 | 393,488 | -0.29(-0.16%) |
Mar 28, 2017 | 176.98 | 179.27 | 176.63 | 177.97 | 720,114 | +0.33(+0.19%) |
Mar 27, 2017 | 178.23 | 178.44 | 176.08 | 177.64 | 503,109 | -2.50(-1.39%) |
Mar 24, 2017 | 182.42 | 183.37 | 179.52 | 180.14 | 308,932 | -2.65(-1.45%) |
Mar 23, 2017 | 183.60 | 183.80 | 182.34 | 182.79 | 257,049 | -0.81(-0.44%) |
Mar 22, 2017 | 182.06 | 184.37 | 181.76 | 183.60 | 382,762 | +1.53(+0.84%) |
Mar 21, 2017 | 185.92 | 186.24 | 181.09 | 182.07 | 483,093 | -3.68(-1.98%) |
Mar 20, 2017 | 187.87 | 188.78 | 185.25 | 185.75 | 298,835 | -2.12(-1.13%) |
Mar 17, 2017 | 185.25 | 189.43 | 185.25 | 187.87 | 1,482,672 | +3.13(+1.69%) |
Mar 16, 2017 | 186.60 | 187.02 | 183.99 | 184.74 | 303,389 | -1.29(-0.69%) |
Mar 15, 2017 | 186.80 | 187.01 | 184.30 | 186.03 | 503,569 | +0.12(+0.07%) |
Mar 14, 2017 | 186.66 | 186.78 | 183.03 | 185.91 | 319,926 | -1.55(-0.83%) |
Mar 13, 2017 | 186.09 | 187.55 | 185.59 | 187.46 | 300,424 | +1.36(+0.73%) |
Mar 10, 2017 | 187.74 | 188.03 | 184.43 | 186.09 | 585,244 | -1.76(-0.94%) |
Mar 09, 2017 | 189.20 | 189.58 | 186.43 | 187.85 | 428,211 | -1.48(-0.78%) |
Mar 08, 2017 | 191.40 | 192.03 | 188.97 | 189.33 | 443,005 | -2.10(-1.10%) |
Mar 07, 2017 | 191.57 | 193.29 | 191.32 | 191.43 | 600,790 | -0.23(-0.12%) |
Mar 06, 2017 | 191.83 | 192.40 | 190.09 | 191.66 | 483,783 | -0.69(-0.36%) |
Mar 03, 2017 | 191.94 | 192.74 | 190.75 | 192.35 | 392,294 | +0.44(+0.23%) |
Mar 02, 2017 | 192.51 | 193.99 | 191.51 | 191.91 | 545,536 | -1.01(-0.52%) |
Mar 01, 2017 | 192.08 | 193.52 | 191.55 | 192.93 | 604,941 | +1.38(+0.72%) |
Feb 28, 2017 | 191.89 | 192.69 | 190.54 | 191.54 | 643,120 | +0.32(+0.17%) |
Feb 27, 2017 | 189.33 | 191.74 | 188.55 | 191.22 | 461,375 | +1.01(+0.53%) |
Feb 24, 2017 | 187.86 | 191.06 | 186.78 | 190.21 | 473,815 | +2.31(+1.23%) |
Feb 23, 2017 | 189.55 | 189.64 | 187.01 | 187.91 | 413,868 | -0.80(-0.42%) |
Feb 22, 2017 | 187.41 | 189.09 | 186.79 | 188.71 | 374,988 | +2.28(+1.22%) |
Feb 21, 2017 | 185.77 | 187.08 | 184.19 | 186.43 | 418,941 | +0.66(+0.35%) |
Feb 17, 2017 | 185.77 | 185.77 | 185.77 | 0 | +1.73(+0.94%) | |
Feb 16, 2017 | 183.17 | 185.66 | 179.07 | 184.04 | 788,428 | +3.72(+2.06%) |
Feb 15, 2017 | 178.34 | 181.31 | 177.08 | 180.32 | 590,122 | +2.73(+1.53%) |
Feb 14, 2017 | 175.61 | 178.51 | 174.71 | 177.60 | 469,032 | +1.23(+0.70%) |
Feb 13, 2017 | 176.09 | 176.73 | 175.34 | 176.37 | 472,857 | +0.74(+0.42%) |
Feb 10, 2017 | 174.68 | 175.99 | 174.36 | 175.63 | 402,252 | +1.30(+0.74%) |
Feb 09, 2017 | 174.28 | 175.51 | 174.07 | 174.34 | 442,337 | +0.20(+0.12%) |
Feb 08, 2017 | 174.42 | 174.95 | 173.57 | 174.13 | 297,559 | -0.33(-0.19%) |
Feb 07, 2017 | 175.56 | 176.29 | 174.00 | 174.46 | 355,792 | -0.38(-0.22%) |
Feb 06, 2017 | 175.25 | 176.00 | 174.45 | 174.84 | 378,437 | +0.15(+0.09%) |
Feb 03, 2017 | 171.21 | 174.83 | 170.87 | 174.70 | 348,904 | +3.97(+2.33%) |
Feb 02, 2017 | 168.61 | 170.80 | 167.25 | 170.72 | 389,679 | +1.72(+1.02%) |
Feb 01, 2017 | 170.92 | 170.94 | 166.40 | 169.01 | 466,929 | -1.03(-0.60%) |
Jan 31, 2017 | 168.94 | 170.25 | 166.32 | 170.03 | 301,694 | +1.18(+0.70%) |
Jan 30, 2017 | 168.45 | 168.90 | 166.13 | 168.85 | 260,506 | +0.95(+0.56%) |
Jan 27, 2017 | 170.01 | 171.16 | 167.74 | 167.90 | 489,591 | -2.43(-1.43%) |
Jan 26, 2017 | 169.00 | 170.36 | 167.22 | 170.33 | 330,169 | +1.38(+0.82%) |
Jan 25, 2017 | 171.30 | 171.52 | 168.62 | 168.95 | 434,807 | -1.79(-1.05%) |
Jan 24, 2017 | 169.24 | 171.27 | 168.40 | 170.73 | 370,311 | +1.07(+0.63%) |
Jan 23, 2017 | 172.04 | 172.44 | 168.82 | 169.66 | 448,227 | -1.90(-1.11%) |
Jan 20, 2017 | 171.55 | 172.07 | 170.62 | 171.57 | 548,586 | +0.78(+0.46%) |
Jan 19, 2017 | 168.70 | 171.09 | 168.31 | 170.79 | 500,865 | +3.40(+2.03%) |
Jan 18, 2017 | 166.34 | 167.95 | 165.60 | 167.38 | 329,884 | +1.17(+0.70%) |
Jan 17, 2017 | 168.31 | 168.31 | 165.04 | 166.22 | 388,367 | -1.73(-1.03%) |
Jan 13, 2017 | 167.95 | 167.95 | 167.95 | 0 | +0.45(+0.27%) | |
Jan 12, 2017 | 169.87 | 170.66 | 167.03 | 167.50 | 624,379 | +0.64(+0.38%) |
Jan 11, 2017 | 167.78 | 168.24 | 165.24 | 166.86 | 456,135 | -0.84(-0.50%) |
Jan 10, 2017 | 167.66 | 169.49 | 166.42 | 167.70 | 509,513 | +0.75(+0.45%) |
Jan 09, 2017 | 169.98 | 170.21 | 166.81 | 166.96 | 458,351 | -2.72(-1.60%) |
Jan 06, 2017 | 171.82 | 171.91 | 168.56 | 169.67 | 548,440 | -1.81(-1.05%) |
Jan 05, 2017 | 168.41 | 172.94 | 167.60 | 171.48 | 970,462 | +3.28(+1.95%) |
Jan 04, 2017 | 166.56 | 168.28 | 165.99 | 168.20 | 682,715 | +2.47(+1.49%) |
Jan 03, 2017 | 162.18 | 165.83 | 162.01 | 165.73 | 431,918 | +4.26(+2.64%) |
Dec 30, 2016 | 161.47 | 161.47 | 161.47 | 0 | -0.40(-0.25%) | |
Dec 29, 2016 | 161.39 | 163.22 | 161.21 | 161.87 | 227,582 | +0.47(+0.29%) |
Dec 28, 2016 | 162.74 | 162.84 | 160.89 | 161.40 | 300,193 | -1.17(-0.72%) |
Dec 27, 2016 | 164.96 | 165.36 | 161.00 | 162.57 | 505,395 | -1.37(-0.83%) |
Dec 23, 2016 | 163.94 | 163.94 | 163.94 | 0 | -0.78(-0.47%) | |
Dec 22, 2016 | 162.78 | 165.83 | 162.54 | 164.72 | 400,504 | +2.67(+1.65%) |
Dec 21, 2016 | 165.05 | 165.26 | 161.39 | 162.05 | 504,381 | -2.73(-1.65%) |
Dec 20, 2016 | 160.88 | 164.98 | 160.88 | 164.77 | 501,653 | +3.29(+2.04%) |
Dec 19, 2016 | 160.94 | 162.84 | 160.31 | 161.49 | 552,799 | +1.59(+0.99%) |
Dec 16, 2016 | 157.45 | 160.82 | 157.45 | 159.90 | 1,061,442 | +2.38(+1.51%) |
Dec 15, 2016 | 153.90 | 158.13 | 153.64 | 157.52 | 428,602 | +3.03(+1.96%) |
Dec 14, 2016 | 154.94 | 156.71 | 154.26 | 154.49 | 392,466 | -0.27(-0.18%) |
Dec 13, 2016 | 157.09 | 157.79 | 153.76 | 154.76 | 537,922 | -1.46(-0.93%) |
Dec 12, 2016 | 157.21 | 157.57 | 152.60 | 156.22 | 753,936 | -2.89(-1.82%) |
Dec 09, 2016 | 158.28 | 159.85 | 157.61 | 159.11 | 441,461 | +0.26(+0.17%) |
Dec 08, 2016 | 161.37 | 162.16 | 158.64 | 158.85 | 470,238 | -2.40(-1.49%) |
Dec 07, 2016 | 161.63 | 162.62 | 160.83 | 161.25 | 659,757 | +0.06(+0.04%) |
Dec 06, 2016 | 159.93 | 162.27 | 158.48 | 161.19 | 625,460 | +0.50(+0.31%) |
Dec 05, 2016 | 159.93 | 161.93 | 158.78 | 160.69 | 533,504 | +2.15(+1.35%) |
Dec 02, 2016 | 157.16 | 160.64 | 157.07 | 158.54 | 669,025 | +1.37(+0.87%) |
Dec 01, 2016 | 156.84 | 158.84 | 154.70 | 157.17 | 652,354 | +0.46(+0.30%) |
Nov 30, 2016 | 159.15 | 160.20 | 155.22 | 156.71 | 2,821,566 | -1.57(-0.99%) |
Nov 29, 2016 | 157.79 | 159.27 | 156.93 | 158.28 | 526,853 | +0.46(+0.29%) |
Nov 28, 2016 | 158.28 | 158.37 | 156.29 | 157.81 | 594,116 | -0.68(-0.43%) |
Nov 25, 2016 | 157.08 | 158.50 | 156.05 | 158.50 | 263,372 | +2.70(+1.73%) |
Nov 23, 2016 | 155.80 | 155.80 | 155.80 | 0 | -1.05(-0.67%) | |
Nov 22, 2016 | 154.58 | 157.24 | 154.46 | 156.85 | 474,055 | +2.91(+1.89%) |
Nov 21, 2016 | 154.76 | 155.26 | 152.84 | 153.94 | 637,363 | +0.07(+0.05%) |
Nov 18, 2016 | 154.01 | 154.74 | 152.98 | 153.87 | 529,964 | -0.69(-0.45%) |
Nov 17, 2016 | 152.99 | 155.51 | 151.55 | 154.56 | 694,293 | +2.21(+1.45%) |
Nov 16, 2016 | 149.65 | 152.78 | 148.65 | 152.35 | 667,235 | +2.74(+1.83%) |
Nov 15, 2016 | 155.87 | 155.87 | 149.31 | 149.61 | 776,416 | -4.98(-3.22%) |
Nov 14, 2016 | 156.38 | 156.38 | 152.10 | 154.59 | 578,055 | +2.04(+1.34%) |
Nov 11, 2016 | 151.58 | 153.03 | 148.41 | 152.55 | 545,952 | +1.49(+0.99%) |
Nov 10, 2016 | 148.03 | 151.48 | 147.18 | 151.06 | 686,459 | +4.64(+3.17%) |
Nov 09, 2016 | 134.21 | 147.69 | 134.19 | 146.41 | 1,265,793 | +15.00(+11.41%) |
Nov 08, 2016 | 129.27 | 132.18 | 128.01 | 131.41 | 544,517 | +1.29(+0.99%) |
Nov 07, 2016 | 129.24 | 130.65 | 129.12 | 130.12 | 592,384 | +1.91(+1.49%) |
Nov 04, 2016 | 130.07 | 130.66 | 128.18 | 128.21 | 585,407 | -1.74(-1.34%) |
Nov 03, 2016 | 135.42 | 136.39 | 129.72 | 129.95 | 935,484 | -9.81(-7.02%) |
Nov 02, 2016 | 142.01 | 142.88 | 139.65 | 139.76 | 431,763 | -1.40(-0.99%) |
Nov 01, 2016 | 141.24 | 142.18 | 139.95 | 141.16 | 310,902 | +0.18(+0.13%) |
Oct 31, 2016 | 140.23 | 141.50 | 139.84 | 140.97 | 206,213 | +1.13(+0.81%) |
Oct 28, 2016 | 138.99 | 141.03 | 138.99 | 139.85 | 206,330 | +0.82(+0.59%) |
Oct 27, 2016 | 139.37 | 139.40 | 137.50 | 139.02 | 295,884 | -0.14(-0.10%) |
Oct 26, 2016 | 136.13 | 139.45 | 135.46 | 139.16 | 379,901 | +2.35(+1.72%) |
Oct 25, 2016 | 136.34 | 137.29 | 135.97 | 136.81 | 311,137 | +0.54(+0.40%) |
Oct 24, 2016 | 137.51 | 137.60 | 136.10 | 136.27 | 271,732 | +0.26(+0.19%) |
Oct 21, 2016 | 136.72 | 136.72 | 135.79 | 136.01 | 174,958 | -1.32(-0.96%) |
Oct 20, 2016 | 139.08 | 139.30 | 137.04 | 137.33 | 235,515 | -1.64(-1.18%) |
Oct 19, 2016 | 140.61 | 141.25 | 138.48 | 138.97 | 285,481 | -1.32(-0.94%) |
Oct 18, 2016 | 139.72 | 141.11 | 139.19 | 140.29 | 225,939 | +1.14(+0.82%) |
Oct 17, 2016 | 137.12 | 139.41 | 136.95 | 139.15 | 313,283 | +2.33(+1.71%) |
Oct 14, 2016 | 136.32 | 137.49 | 136.32 | 136.81 | 205,076 | +0.88(+0.65%) |
Oct 13, 2016 | 135.47 | 136.17 | 134.72 | 135.93 | 248,880 | -0.31(-0.22%) |
Oct 12, 2016 | 134.98 | 137.28 | 134.33 | 136.24 | 277,283 | +1.57(+1.17%) |
Oct 11, 2016 | 136.16 | 136.16 | 133.87 | 134.66 | 287,103 | -1.88(-1.38%) |
Oct 10, 2016 | 135.66 | 137.48 | 134.95 | 136.54 | 304,326 | +0.88(+0.65%) |
Oct 07, 2016 | 136.12 | 136.14 | 134.49 | 135.66 | 427,307 | -0.68(-0.50%) |
Oct 06, 2016 | 134.87 | 136.35 | 134.81 | 136.34 | 299,741 | +1.26(+0.93%) |
Oct 05, 2016 | 134.96 | 135.71 | 134.36 | 135.08 | 319,434 | +0.72(+0.53%) |
Oct 04, 2016 | 134.23 | 135.07 | 133.62 | 134.37 | 372,818 | +0.25(+0.18%) |
Oct 03, 2016 | 133.89 | 134.22 | 132.51 | 134.12 | 278,972 | +0.09(+0.06%) |
Sep 30, 2016 | 134.67 | 134.86 | 132.79 | 134.04 | 334,478 | +0.78(+0.58%) |
Sep 29, 2016 | 135.15 | 135.23 | 132.08 | 133.26 | 206,461 | -1.99(-1.47%) |
Sep 28, 2016 | 134.46 | 135.64 | 133.69 | 135.25 | 237,778 | +0.84(+0.62%) |
Sep 27, 2016 | 135.38 | 135.90 | 134.18 | 134.41 | 266,236 | -0.59(-0.43%) |
Sep 26, 2016 | 133.91 | 135.89 | 133.65 | 135.00 | 305,301 | +0.93(+0.69%) |
Sep 23, 2016 | 133.79 | 134.97 | 133.45 | 134.07 | 305,556 | -0.50(-0.37%) |
Sep 22, 2016 | 132.05 | 134.85 | 131.72 | 134.57 | 453,361 | +3.48(+2.65%) |
Sep 21, 2016 | 130.32 | 131.21 | 130.26 | 131.09 | 783,708 | +0.82(+0.63%) |
Sep 20, 2016 | 131.40 | 132.09 | 130.24 | 130.27 | 613,219 | -4.86(-3.60%) |
Sep 19, 2016 | 137.06 | 137.78 | 134.98 | 135.13 | 619,791 | -1.48(-1.08%) |
Sep 16, 2016 | 139.34 | 139.69 | 136.42 | 136.60 | 558,671 | -3.08(-2.21%) |
Sep 15, 2016 | 139.13 | 140.09 | 138.21 | 139.69 | 441,899 | +0.37(+0.26%) |
Sep 14, 2016 | 140.95 | 141.86 | 139.03 | 139.32 | 295,202 | -1.25(-0.89%) |
Sep 13, 2016 | 142.65 | 142.82 | 140.48 | 140.57 | 206,023 | -2.78(-1.94%) |
Sep 12, 2016 | 141.53 | 144.27 | 139.99 | 143.35 | 282,470 | +1.01(+0.71%) |
Sep 09, 2016 | 144.85 | 145.12 | 142.30 | 142.34 | 231,430 | -3.21(-2.20%) |
Sep 08, 2016 | 145.66 | 146.27 | 145.03 | 145.54 | 216,018 | +0.11(+0.08%) |
Sep 07, 2016 | 145.33 | 146.00 | 145.17 | 145.43 | 301,732 | -0.51(-0.35%) |
Sep 06, 2016 | 145.24 | 146.31 | 145.24 | 145.94 | 258,852 | +0.29(+0.20%) |
Sep 02, 2016 | 145.03 | 145.65 | 145.65 | 145.65 | 222,628 | +0.66(+0.45%) |
Sep 01, 2016 | 144.30 | 145.47 | 144.30 | 144.99 | 262,671 | +0.69(+0.48%) |
Aug 31, 2016 | 144.28 | 144.49 | 142.00 | 144.30 | 318,450 | -0.22(-0.15%) |
Aug 30, 2016 | 145.29 | 145.80 | 143.79 | 144.52 | 275,212 | -1.37(-0.94%) |
Aug 29, 2016 | 144.75 | 146.23 | 144.75 | 145.89 | 157,894 | +0.99(+0.68%) |
Aug 26, 2016 | 146.12 | 147.22 | 144.30 | 144.90 | 215,591 | -0.78(-0.53%) |
Aug 25, 2016 | 145.40 | 146.33 | 144.69 | 145.68 | 174,164 | +0.10(+0.07%) |
Aug 24, 2016 | 146.15 | 146.35 | 145.01 | 145.58 | 120,648 | -0.23(-0.16%) |
Aug 23, 2016 | 147.30 | 147.75 | 145.39 | 145.80 | 242,124 | -0.93(-0.64%) |
Aug 22, 2016 | 146.49 | 147.34 | 145.91 | 146.74 | 183,978 | +0.60(+0.41%) |
Aug 19, 2016 | 145.87 | 146.18 | 144.71 | 146.13 | 259,217 | +0.29(+0.20%) |
Aug 18, 2016 | 144.46 | 146.13 | 144.46 | 145.85 | 465,404 | +1.36(+0.94%) |
Aug 17, 2016 | 143.37 | 144.67 | 143.04 | 144.49 | 288,327 | +0.56(+0.39%) |
Aug 16, 2016 | 146.84 | 146.84 | 143.88 | 143.93 | 217,590 | -3.52(-2.39%) |
Aug 15, 2016 | 146.00 | 147.62 | 145.29 | 147.45 | 265,260 | +2.16(+1.49%) |
Aug 12, 2016 | 145.87 | 146.38 | 144.83 | 145.29 | 333,123 | -0.93(-0.64%) |
Aug 11, 2016 | 146.21 | 147.53 | 145.47 | 146.22 | 442,824 | +0.84(+0.58%) |
Aug 10, 2016 | 147.28 | 147.77 | 145.23 | 145.38 | 543,057 | -2.07(-1.41%) |
Aug 09, 2016 | 146.42 | 147.53 | 146.24 | 147.45 | 366,046 | +1.32(+0.91%) |
Aug 08, 2016 | 148.20 | 148.37 | 146.11 | 146.13 | 332,072 | -1.93(-1.31%) |
Aug 05, 2016 | 150.21 | 151.02 | 147.88 | 148.06 | 472,702 | -2.45(-1.63%) |
Aug 04, 2016 | 151.64 | 154.26 | 149.91 | 150.51 | 529,164 | -1.13(-0.75%) |
Aug 03, 2016 | 150.81 | 151.90 | 150.19 | 151.64 | 593,770 | +1.30(+0.86%) |
Aug 02, 2016 | 150.31 | 151.30 | 149.78 | 150.34 | 368,322 | -0.12(-0.08%) |
Aug 01, 2016 | 150.04 | 151.78 | 149.85 | 150.46 | 499,633 | +0.14(+0.09%) |
Jul 29, 2016 | 150.28 | 150.93 | 149.57 | 150.32 | 220,575 | +0.02(+0.01%) |
Jul 28, 2016 | 149.53 | 150.58 | 149.42 | 150.31 | 245,943 | +0.91(+0.61%) |
Jul 27, 2016 | 149.03 | 150.09 | 148.69 | 149.40 | 373,161 | +0.61(+0.41%) |
Jul 26, 2016 | 147.72 | 149.45 | 147.72 | 148.79 | 319,504 | +2.01(+1.37%) |
Jul 25, 2016 | 147.22 | 147.83 | 146.38 | 146.78 | 246,181 | -0.54(-0.37%) |
Jul 22, 2016 | 146.61 | 147.59 | 145.69 | 147.32 | 256,500 | +0.27(+0.18%) |
Jul 21, 2016 | 148.08 | 148.11 | 146.53 | 147.05 | 255,277 | -0.74(-0.50%) |
Jul 20, 2016 | 148.03 | 148.43 | 147.22 | 147.79 | 262,167 | +0.22(+0.15%) |
Jul 19, 2016 | 148.11 | 149.71 | 146.62 | 147.57 | 567,652 | -0.79(-0.53%) |
Jul 18, 2016 | 150.36 | 150.36 | 148.25 | 148.37 | 224,334 | -1.11(-0.75%) |
Jul 15, 2016 | 150.13 | 150.54 | 149.38 | 149.48 | 262,928 | -0.31(-0.21%) |
Jul 14, 2016 | 151.89 | 152.07 | 149.65 | 149.79 | 291,950 | -1.03(-0.68%) |
Jul 13, 2016 | 151.25 | 151.60 | 150.73 | 150.82 | 365,576 | +0.01(+0.01%) |
Jul 12, 2016 | 152.33 | 153.53 | 150.16 | 150.81 | 246,152 | -0.63(-0.41%) |
Jul 11, 2016 | 150.71 | 152.42 | 150.58 | 151.44 | 239,846 | +1.17(+0.78%) |
Jul 08, 2016 | 149.67 | 151.06 | 149.33 | 150.27 | 346,497 | +1.04(+0.69%) |
Jul 07, 2016 | 150.14 | 150.42 | 148.45 | 149.24 | 285,019 | -0.93(-0.62%) |
Jul 06, 2016 | 148.50 | 150.86 | 147.24 | 150.17 | 434,141 | +1.83(+1.23%) |
Jul 05, 2016 | 146.59 | 148.58 | 145.56 | 148.34 | 405,979 | +1.72(+1.17%) |
Jul 01, 2016 | 147.50 | 146.62 | 146.62 | 146.62 | 402,620 | +0.26(+0.18%) |
Jun 30, 2016 | 143.50 | 146.36 | 143.18 | 146.36 | 504,146 | +3.12(+2.18%) |
Jun 29, 2016 | 141.54 | 144.19 | 141.18 | 143.24 | 551,424 | +3.14(+2.24%) |
Jun 28, 2016 | 139.11 | 140.12 | 137.83 | 140.11 | 350,304 | +1.52(+1.10%) |
Jun 27, 2016 | 139.37 | 139.69 | 136.73 | 138.58 | 369,976 | -1.41(-1.01%) |
Jun 24, 2016 | 137.76 | 141.50 | 137.76 | 139.99 | 840,953 | -1.99(-1.40%) |
Jun 23, 2016 | 142.49 | 142.49 | 140.80 | 141.98 | 244,823 | +0.87(+0.62%) |
Jun 22, 2016 | 141.15 | 141.73 | 140.84 | 141.11 | 252,710 | +0.61(+0.43%) |
Jun 21, 2016 | 140.50 | 141.11 | 139.77 | 140.50 | 322,027 | +0.58(+0.42%) |
Jun 20, 2016 | 140.62 | 141.27 | 139.78 | 139.92 | 268,766 | +0.77(+0.55%) |
Jun 17, 2016 | 139.31 | 139.41 | 137.85 | 139.15 | 404,823 | +0.44(+0.31%) |
Jun 16, 2016 | 138.42 | 139.31 | 137.15 | 138.71 | 186,696 | -0.44(-0.32%) |
Jun 15, 2016 | 139.33 | 139.79 | 138.20 | 139.16 | 249,767 | +0.41(+0.30%) |
Jun 14, 2016 | 138.82 | 139.14 | 137.84 | 138.75 | 214,135 | -0.18(-0.13%) |
Jun 13, 2016 | 141.08 | 141.54 | 138.81 | 138.93 | 253,044 | -3.19(-2.24%) |
Jun 10, 2016 | 142.03 | 143.04 | 141.55 | 142.12 | 406,652 | -0.51(-0.36%) |
Jun 09, 2016 | 141.56 | 142.89 | 141.56 | 142.63 | 430,627 | +0.84(+0.60%) |
Jun 08, 2016 | 137.71 | 142.22 | 137.71 | 141.79 | 609,770 | +4.06(+2.95%) |
Jun 07, 2016 | 138.30 | 138.93 | 137.19 | 137.73 | 387,961 | -0.26(-0.19%) |
Jun 06, 2016 | 137.49 | 138.45 | 136.97 | 137.99 | 361,140 | +0.72(+0.53%) |
Jun 03, 2016 | 136.45 | 137.62 | 136.27 | 137.27 | 384,883 | +0.74(+0.54%) |
Jun 02, 2016 | 136.32 | 136.73 | 135.80 | 136.53 | 429,729 | +0.10(+0.08%) |
Jun 01, 2016 | 133.11 | 136.55 | 133.11 | 136.42 | 367,675 | +2.80(+2.09%) |
May 31, 2016 | 135.12 | 135.44 | 132.48 | 133.63 | 283,845 | -1.10(-0.81%) |
May 27, 2016 | 134.07 | 134.72 | 134.72 | 134.72 | 365,424 | +0.39(+0.29%) |
May 26, 2016 | 132.62 | 134.38 | 132.62 | 134.33 | 296,647 | +2.09(+1.58%) |
May 25, 2016 | 132.01 | 133.00 | 131.80 | 132.24 | 273,763 | +0.66(+0.50%) |
May 24, 2016 | 129.77 | 132.01 | 128.97 | 131.58 | 522,954 | -2.22(-1.66%) |
May 23, 2016 | 134.50 | 134.50 | 133.18 | 133.80 | 312,942 | -0.35(-0.26%) |
May 20, 2016 | 134.15 | 134.99 | 133.23 | 134.15 | 312,861 | +0.42(+0.31%) |
May 19, 2016 | 133.26 | 134.19 | 132.43 | 133.73 | 180,327 | -0.25(-0.19%) |
May 18, 2016 | 133.25 | 135.24 | 132.61 | 133.99 | 355,800 | +0.36(+0.27%) |
May 17, 2016 | 133.75 | 134.56 | 132.71 | 133.63 | 297,180 | -0.30(-0.23%) |
May 16, 2016 | 133.00 | 134.89 | 132.21 | 133.93 | 334,265 | +1.76(+1.33%) |
May 13, 2016 | 133.22 | 133.85 | 130.97 | 132.17 | 365,419 | -1.20(-0.90%) |
May 12, 2016 | 133.85 | 134.40 | 132.25 | 133.37 | 353,721 | -0.04(-0.03%) |
May 11, 2016 | 135.85 | 136.64 | 132.86 | 133.41 | 345,800 | -2.17(-1.60%) |
May 10, 2016 | 134.78 | 136.26 | 134.03 | 135.58 | 693,211 | +1.57(+1.17%) |
May 09, 2016 | 134.15 | 134.73 | 132.47 | 134.01 | 369,429 | -0.73(-0.54%) |
May 06, 2016 | 131.94 | 136.15 | 131.65 | 134.74 | 834,478 | +3.53(+2.69%) |
May 05, 2016 | 126.41 | 133.19 | 126.06 | 131.21 | 531,950 | +5.21(+4.13%) |
May 04, 2016 | 125.77 | 126.59 | 124.44 | 126.00 | 422,578 | -0.71(-0.56%) |
May 03, 2016 | 125.71 | 127.16 | 125.36 | 126.71 | 290,953 | -0.02(-0.01%) |
May 02, 2016 | 125.82 | 126.89 | 125.47 | 126.73 | 275,078 | +1.04(+0.83%) |
Apr 29, 2016 | 125.59 | 126.29 | 124.66 | 125.69 | 370,295 | -0.34(-0.27%) |
Apr 28, 2016 | 126.75 | 127.10 | 125.27 | 126.02 | 326,260 | -1.09(-0.86%) |
Apr 27, 2016 | 125.50 | 127.53 | 124.55 | 127.12 | 302,518 | +1.77(+1.41%) |
Apr 26, 2016 | 124.63 | 125.75 | 123.94 | 125.35 | 295,821 | +1.19(+0.96%) |
Apr 25, 2016 | 124.56 | 125.48 | 123.43 | 124.16 | 193,318 | -1.03(-0.83%) |
Apr 22, 2016 | 124.48 | 125.54 | 123.97 | 125.19 | 312,879 | +0.39(+0.31%) |
Apr 21, 2016 | 124.89 | 125.55 | 123.97 | 124.80 | 246,129 | -0.27(-0.22%) |
Apr 20, 2016 | 125.36 | 125.38 | 124.12 | 125.07 | 253,629 | -0.36(-0.28%) |
Apr 19, 2016 | 125.23 | 126.13 | 124.55 | 125.42 | 454,094 | +0.45(+0.36%) |
Apr 18, 2016 | 123.28 | 124.97 | 123.28 | 124.97 | 294,613 | +0.85(+0.69%) |
Apr 15, 2016 | 124.31 | 124.63 | 122.86 | 124.12 | 381,824 | -0.56(-0.45%) |
Apr 14, 2016 | 124.43 | 124.79 | 122.77 | 124.69 | 401,263 | +0.42(+0.33%) |
Apr 13, 2016 | 123.85 | 124.58 | 122.59 | 124.27 | 315,946 | +1.59(+1.30%) |
Apr 12, 2016 | 121.29 | 123.41 | 119.95 | 122.68 | 308,101 | +1.93(+1.60%) |
Apr 11, 2016 | 119.22 | 122.24 | 118.90 | 120.75 | 386,452 | -0.29(-0.24%) |
Apr 08, 2016 | 121.70 | 121.96 | 120.46 | 121.04 | 408,297 | +0.42(+0.35%) |
Apr 07, 2016 | 121.30 | 121.80 | 119.09 | 120.62 | 503,757 | -1.52(-1.24%) |
Apr 06, 2016 | 119.02 | 122.22 | 118.73 | 122.14 | 404,999 | +2.90(+2.43%) |
Apr 05, 2016 | 118.77 | 120.13 | 118.50 | 119.24 | 254,621 | -0.48(-0.40%) |
Apr 04, 2016 | 119.36 | 120.22 | 118.43 | 119.72 | 268,184 | +0.38(+0.32%) |