Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 194.46 | 197.38 | 193.67 | 197.07 | 793,991 | +3.01(+1.55%) |
May 30, 2017 | 192.68 | 194.25 | 192.64 | 194.07 | 502,133 | +1.34(+0.70%) |
May 26, 2017 | 192.69 | 193.35 | 192.35 | 192.73 | 683,221 | -0.92(-0.48%) |
May 25, 2017 | 191.20 | 193.89 | 190.88 | 193.65 | 944,089 | +1.93(+1.01%) |
May 24, 2017 | 185.68 | 191.77 | 185.68 | 191.72 | 1,163,487 | +6.25(+3.37%) |
May 23, 2017 | 185.09 | 185.93 | 185.06 | 185.47 | 525,217 | +0.40(+0.22%) |
May 22, 2017 | 183.81 | 185.22 | 182.92 | 185.07 | 648,553 | +2.81(+1.54%) |
May 19, 2017 | 181.70 | 183.61 | 180.16 | 182.26 | 693,313 | +1.01(+0.56%) |
May 18, 2017 | 178.03 | 181.81 | 176.04 | 181.24 | 1,179,348 | +3.03(+1.70%) |
May 17, 2017 | 182.66 | 182.48 | 178.18 | 178.22 | 639,602 | -4.44(-2.43%) |
May 16, 2017 | 184.10 | 184.20 | 182.47 | 182.66 | 462,017 | -0.27(-0.15%) |
May 15, 2017 | 182.38 | 184.30 | 182.11 | 182.93 | 889,861 | +1.15(+0.63%) |
May 12, 2017 | 181.87 | 182.81 | 181.28 | 181.77 | 428,239 | -0.09(-0.05%) |
May 11, 2017 | 182.01 | 182.64 | 180.68 | 181.87 | 450,983 | -0.27(-0.15%) |
May 10, 2017 | 180.56 | 182.78 | 180.02 | 182.13 | 698,293 | +0.29(+0.16%) |
May 09, 2017 | 179.64 | 182.47 | 178.15 | 181.85 | 739,642 | +2.86(+1.60%) |
May 08, 2017 | 179.83 | 179.85 | 178.37 | 178.99 | 753,871 | -0.77(-0.43%) |
May 05, 2017 | 177.25 | 180.14 | 176.52 | 179.76 | 837,272 | +2.54(+1.43%) |
May 04, 2017 | 174.06 | 177.86 | 173.93 | 177.22 | 1,098,289 | +3.09(+1.77%) |
May 03, 2017 | 172.20 | 174.26 | 171.61 | 174.13 | 980,951 | +2.48(+1.44%) |
May 02, 2017 | 169.82 | 171.73 | 169.42 | 171.65 | 984,809 | +2.09(+1.24%) |
May 01, 2017 | 168.48 | 170.17 | 168.48 | 169.56 | 667,671 | +0.72(+0.42%) |
Apr 28, 2017 | 171.70 | 172.16 | 168.61 | 168.84 | 1,147,775 | -3.87(-2.24%) |
Apr 27, 2017 | 174.16 | 175.79 | 171.06 | 172.72 | 2,602,206 | +4.27(+2.54%) |
Apr 26, 2017 | 169.39 | 169.87 | 167.21 | 168.44 | 1,374,302 | +0.34(+0.20%) |
Apr 25, 2017 | 168.52 | 169.44 | 167.34 | 168.10 | 720,166 | +0.00(+0.00%) |
Apr 24, 2017 | 169.14 | 169.22 | 167.40 | 168.10 | 983,580 | +1.20(+0.72%) |
Apr 21, 2017 | 165.32 | 167.69 | 165.18 | 166.90 | 986,343 | +2.22(+1.35%) |
Apr 20, 2017 | 164.56 | 164.83 | 162.96 | 164.67 | 494,103 | +1.12(+0.68%) |
Apr 19, 2017 | 164.77 | 165.15 | 163.37 | 163.56 | 1,043,876 | -0.86(-0.52%) |
Apr 18, 2017 | 162.75 | 165.45 | 162.75 | 164.41 | 1,298,590 | +1.48(+0.91%) |
Apr 17, 2017 | 161.83 | 163.56 | 161.83 | 162.93 | 726,708 | +0.93(+0.57%) |
Apr 13, 2017 | 163.03 | 163.65 | 161.91 | 162.00 | 742,117 | -1.01(-0.62%) |
Apr 12, 2017 | 164.04 | 164.24 | 162.72 | 163.02 | 743,204 | -0.35(-0.22%) |
Apr 11, 2017 | 161.87 | 163.59 | 161.03 | 163.37 | 839,460 | +1.64(+1.01%) |
Apr 10, 2017 | 163.05 | 164.24 | 161.21 | 161.73 | 1,228,194 | -1.31(-0.80%) |
Apr 07, 2017 | 169.46 | 170.22 | 162.82 | 163.04 | 3,090,796 | -10.09(-5.83%) |
Apr 06, 2017 | 172.31 | 174.01 | 171.75 | 173.13 | 431,713 | +0.80(+0.46%) |
Apr 05, 2017 | 174.20 | 174.88 | 171.82 | 172.33 | 579,050 | -1.14(-0.65%) |
Apr 04, 2017 | 173.79 | 174.72 | 173.07 | 173.47 | 596,257 | +0.12(+0.07%) |
Apr 03, 2017 | 171.34 | 174.34 | 171.34 | 173.35 | 806,942 | +1.80(+1.05%) |
Mar 31, 2017 | 171.29 | 172.72 | 170.45 | 171.55 | 515,546 | +0.18(+0.10%) |
Mar 30, 2017 | 170.57 | 172.39 | 170.57 | 171.37 | 659,793 | +1.25(+0.73%) |
Mar 29, 2017 | 172.25 | 173.24 | 169.93 | 170.13 | 602,204 | -2.02(-1.17%) |
Mar 28, 2017 | 171.19 | 172.62 | 169.79 | 172.15 | 471,471 | +0.92(+0.54%) |
Mar 27, 2017 | 169.41 | 171.37 | 168.69 | 171.22 | 562,397 | +0.93(+0.55%) |
Mar 24, 2017 | 171.63 | 173.06 | 169.60 | 170.29 | 974,711 | -1.30(-0.76%) |
Mar 23, 2017 | 171.81 | 173.79 | 170.57 | 171.60 | 517,017 | +0.21(+0.12%) |
Mar 22, 2017 | 171.34 | 173.32 | 170.25 | 171.39 | 742,558 | +0.10(+0.06%) |
Mar 21, 2017 | 172.00 | 173.39 | 170.10 | 171.29 | 1,198,143 | +0.31(+0.18%) |
Mar 20, 2017 | 171.94 | 172.40 | 169.91 | 170.98 | 998,913 | -1.06(-0.62%) |
Mar 17, 2017 | 172.94 | 173.52 | 171.56 | 172.04 | 934,417 | -0.74(-0.43%) |
Mar 16, 2017 | 173.38 | 173.41 | 170.43 | 172.78 | 815,808 | -0.60(-0.35%) |
Mar 15, 2017 | 171.38 | 174.41 | 170.66 | 173.38 | 985,609 | +2.42(+1.42%) |
Mar 14, 2017 | 173.53 | 174.19 | 170.37 | 170.97 | 745,492 | -2.90(-1.67%) |
Mar 13, 2017 | 173.10 | 174.40 | 172.13 | 173.87 | 662,523 | +0.48(+0.28%) |
Mar 10, 2017 | 171.84 | 174.63 | 171.78 | 173.38 | 740,269 | +1.89(+1.10%) |
Mar 09, 2017 | 173.92 | 174.10 | 170.62 | 171.49 | 1,130,858 | -3.41(-1.95%) |
Mar 08, 2017 | 175.78 | 176.44 | 174.81 | 174.90 | 429,446 | -0.87(-0.50%) |
Mar 07, 2017 | 174.42 | 176.52 | 174.41 | 175.77 | 476,488 | +0.38(+0.22%) |
Mar 06, 2017 | 174.83 | 175.85 | 173.94 | 175.39 | 463,451 | -0.14(-0.08%) |
Mar 03, 2017 | 176.79 | 175.06 | 175.53 | 610,413 | -0.31(-0.17%) | |
Mar 02, 2017 | 174.46 | 176.10 | 173.77 | 175.84 | 864,212 | +1.78(+1.02%) |
Mar 01, 2017 | 177.94 | 178.29 | 172.27 | 174.05 | 1,243,827 | -2.19(-1.24%) |
Feb 28, 2017 | 173.24 | 178.12 | 169.23 | 176.25 | 2,324,308 | +4.08(+2.37%) |
Feb 27, 2017 | 172.43 | 174.46 | 171.60 | 172.17 | 1,322,503 | -0.80(-0.46%) |
Feb 24, 2017 | 172.39 | 174.43 | 171.75 | 172.97 | 925,212 | -0.02(-0.01%) |
Feb 23, 2017 | 169.92 | 173.01 | 169.35 | 172.99 | 1,108,316 | +3.06(+1.80%) |
Feb 22, 2017 | 173.21 | 173.84 | 169.05 | 169.92 | 1,461,468 | -5.50(-3.13%) |
Feb 21, 2017 | 174.76 | 176.31 | 174.68 | 175.42 | 485,019 | +0.92(+0.53%) |
Feb 17, 2017 | 174.50 | 174.50 | 174.50 | 0 | +1.70(+0.98%) | |
Feb 16, 2017 | 172.97 | 173.16 | 171.55 | 172.80 | 337,768 | +0.15(+0.09%) |
Feb 15, 2017 | 170.47 | 172.91 | 170.40 | 172.65 | 665,738 | +0.96(+0.56%) |
Feb 14, 2017 | 170.17 | 172.04 | 169.81 | 171.69 | 566,672 | +1.03(+0.60%) |
Feb 13, 2017 | 173.64 | 174.05 | 170.63 | 170.66 | 841,300 | -2.39(-1.38%) |
Feb 10, 2017 | 171.93 | 174.51 | 171.40 | 173.05 | 697,069 | +0.44(+0.25%) |
Feb 09, 2017 | 171.95 | 174.19 | 172.08 | 172.61 | 758,594 | +0.67(+0.39%) |
Feb 08, 2017 | 170.02 | 172.34 | 169.41 | 171.95 | 902,427 | +2.06(+1.21%) |
Feb 07, 2017 | 166.04 | 170.94 | 165.83 | 169.88 | 1,681,942 | +4.66(+2.82%) |
Feb 06, 2017 | 162.71 | 165.35 | 162.53 | 165.22 | 909,478 | +1.90(+1.17%) |
Feb 03, 2017 | 162.71 | 164.63 | 161.86 | 163.32 | 807,821 | +0.91(+0.56%) |
Feb 02, 2017 | 159.40 | 162.53 | 158.46 | 162.41 | 1,244,233 | +3.73(+2.35%) |
Feb 01, 2017 | 162.32 | 163.27 | 157.91 | 158.68 | 713,192 | -3.39(-2.09%) |
Jan 31, 2017 | 161.29 | 162.58 | 160.18 | 162.07 | 884,711 | +0.57(+0.35%) |
Jan 30, 2017 | 158.90 | 161.58 | 158.77 | 161.50 | 705,884 | +1.77(+1.11%) |
Jan 27, 2017 | 158.36 | 160.07 | 157.92 | 159.73 | 497,845 | +1.00(+0.63%) |
Jan 26, 2017 | 157.63 | 159.08 | 157.14 | 158.72 | 346,846 | +0.34(+0.22%) |
Jan 25, 2017 | 157.85 | 158.64 | 157.44 | 158.38 | 318,605 | +0.98(+0.63%) |
Jan 24, 2017 | 155.21 | 157.62 | 155.21 | 157.40 | 647,907 | +2.29(+1.48%) |
Jan 23, 2017 | 155.70 | 156.37 | 153.83 | 155.10 | 628,981 | -0.77(-0.49%) |
Jan 20, 2017 | 155.92 | 156.66 | 155.17 | 155.87 | 470,498 | +1.70(+1.10%) |
Jan 19, 2017 | 154.14 | 154.46 | 153.38 | 154.17 | 367,071 | +0.44(+0.28%) |
Jan 18, 2017 | 153.18 | 153.97 | 152.73 | 153.74 | 568,383 | +0.59(+0.39%) |
Jan 17, 2017 | 154.74 | 155.40 | 152.58 | 153.14 | 520,930 | -2.07(-1.33%) |
Jan 13, 2017 | 155.21 | 155.21 | 155.21 | 0 | -1.11(-0.71%) | |
Jan 12, 2017 | 156.21 | 157.90 | 155.09 | 156.33 | 647,339 | -0.56(-0.36%) |
Jan 11, 2017 | 154.98 | 157.19 | 154.52 | 156.88 | 759,490 | +2.41(+1.56%) |
Jan 10, 2017 | 153.19 | 159.71 | 152.77 | 154.47 | 898,513 | +1.72(+1.12%) |
Jan 09, 2017 | 151.66 | 153.51 | 151.43 | 152.75 | 515,462 | +0.95(+0.62%) |
Jan 06, 2017 | 151.46 | 152.65 | 150.59 | 151.81 | 590,711 | +0.67(+0.44%) |
Jan 05, 2017 | 151.30 | 152.28 | 150.05 | 151.14 | 519,156 | -0.21(-0.14%) |
Jan 04, 2017 | 147.09 | 151.66 | 146.75 | 151.34 | 731,548 | +4.30(+2.92%) |
Jan 03, 2017 | 147.84 | 148.02 | 145.09 | 147.04 | 858,981 | -0.82(-0.55%) |
Dec 30, 2016 | 147.86 | 147.86 | 147.86 | 0 | -2.90(-1.92%) | |
Dec 29, 2016 | 149.85 | 151.31 | 149.50 | 150.76 | 332,211 | +1.03(+0.69%) |
Dec 28, 2016 | 150.10 | 150.92 | 149.26 | 149.73 | 315,139 | -0.67(-0.44%) |
Dec 27, 2016 | 149.92 | 150.89 | 149.57 | 150.39 | 290,338 | +0.37(+0.25%) |
Dec 23, 2016 | 150.02 | 150.02 | 150.02 | 0 | +0.22(+0.15%) | |
Dec 22, 2016 | 151.45 | 151.77 | 149.24 | 149.80 | 465,729 | -1.21(-0.80%) |
Dec 21, 2016 | 149.77 | 152.21 | 149.68 | 151.01 | 417,701 | +1.42(+0.95%) |
Dec 20, 2016 | 149.60 | 151.33 | 149.35 | 149.59 | 329,079 | -0.12(-0.08%) |
Dec 19, 2016 | 148.76 | 150.15 | 148.47 | 149.71 | 617,318 | +1.10(+0.74%) |
Dec 16, 2016 | 148.82 | 149.13 | 147.87 | 148.60 | 938,070 | +0.24(+0.16%) |
Dec 15, 2016 | 150.89 | 151.12 | 148.30 | 148.36 | 676,403 | -2.05(-1.36%) |
Dec 14, 2016 | 150.91 | 151.94 | 149.72 | 150.41 | 512,253 | +0.12(+0.08%) |
Dec 13, 2016 | 150.47 | 151.63 | 149.69 | 150.29 | 532,752 | +0.34(+0.23%) |
Dec 12, 2016 | 150.94 | 151.94 | 146.34 | 149.95 | 825,904 | -1.57(-1.04%) |
Dec 09, 2016 | 153.10 | 153.65 | 150.40 | 151.52 | 541,521 | -0.89(-0.58%) |
Dec 08, 2016 | 155.38 | 156.20 | 151.60 | 152.41 | 811,182 | -2.95(-1.90%) |
Dec 07, 2016 | 156.35 | 156.95 | 154.25 | 155.37 | 880,261 | -1.27(-0.81%) |
Dec 06, 2016 | 154.66 | 156.68 | 154.55 | 156.64 | 411,785 | +2.59(+1.68%) |
Dec 05, 2016 | 156.30 | 156.75 | 153.76 | 154.04 | 720,515 | -1.58(-1.02%) |
Dec 02, 2016 | 155.55 | 156.75 | 154.75 | 155.63 | 401,361 | -0.65(-0.42%) |
Dec 01, 2016 | 155.98 | 156.59 | 153.27 | 156.28 | 526,423 | +0.61(+0.39%) |
Nov 30, 2016 | 158.32 | 158.34 | 155.53 | 155.66 | 655,038 | -2.62(-1.66%) |
Nov 29, 2016 | 157.37 | 158.85 | 156.36 | 158.29 | 429,916 | +0.77(+0.49%) |
Nov 28, 2016 | 159.02 | 159.23 | 157.09 | 157.52 | 423,932 | -2.06(-1.29%) |
Nov 25, 2016 | 157.97 | 159.91 | 157.56 | 159.57 | 298,677 | +1.58(+1.00%) |
Nov 23, 2016 | 158.00 | 158.00 | 158.00 | 0 | +1.94(+1.24%) | |
Nov 22, 2016 | 154.42 | 156.15 | 153.82 | 156.06 | 471,061 | +1.86(+1.21%) |
Nov 21, 2016 | 152.59 | 154.32 | 152.59 | 154.20 | 549,014 | +1.99(+1.31%) |
Nov 18, 2016 | 150.38 | 152.41 | 150.14 | 152.21 | 553,817 | +2.54(+1.70%) |
Nov 17, 2016 | 149.69 | 150.53 | 148.58 | 149.67 | 649,038 | +0.00(+0.00%) |
Nov 16, 2016 | 149.15 | 151.41 | 148.35 | 149.67 | 603,079 | +0.21(+0.14%) |
Nov 15, 2016 | 145.72 | 149.65 | 145.08 | 149.46 | 944,090 | +3.86(+2.65%) |
Nov 14, 2016 | 148.49 | 149.35 | 142.27 | 145.59 | 1,203,573 | -2.27(-1.54%) |
Nov 11, 2016 | 149.45 | 150.93 | 146.42 | 147.87 | 1,088,271 | -1.38(-0.92%) |
Nov 10, 2016 | 158.88 | 158.88 | 148.23 | 149.25 | 2,322,648 | -8.57(-5.43%) |
Nov 09, 2016 | 155.03 | 158.76 | 154.99 | 157.81 | 570,915 | +1.36(+0.87%) |
Nov 08, 2016 | 156.12 | 156.83 | 154.93 | 156.45 | 400,009 | +0.63(+0.40%) |
Nov 07, 2016 | 156.16 | 156.99 | 155.15 | 155.82 | 473,619 | +1.34(+0.87%) |
Nov 04, 2016 | 153.35 | 154.83 | 153.28 | 154.48 | 642,944 | +0.55(+0.36%) |
Nov 03, 2016 | 154.77 | 155.56 | 153.78 | 153.93 | 547,202 | -1.00(-0.65%) |
Nov 02, 2016 | 155.03 | 156.06 | 154.77 | 154.93 | 546,069 | -0.29(-0.18%) |
Nov 01, 2016 | 157.34 | 157.46 | 154.33 | 155.22 | 760,272 | -1.56(-0.99%) |
Oct 31, 2016 | 155.86 | 157.03 | 155.49 | 156.78 | 667,250 | +1.22(+0.79%) |
Oct 28, 2016 | 153.34 | 155.71 | 152.85 | 155.55 | 686,827 | +1.83(+1.19%) |
Oct 27, 2016 | 153.05 | 154.01 | 152.40 | 153.72 | 598,973 | +1.06(+0.69%) |
Oct 26, 2016 | 152.23 | 153.29 | 151.82 | 152.66 | 459,164 | -0.08(-0.05%) |
Oct 25, 2016 | 153.65 | 154.11 | 152.48 | 152.75 | 640,549 | -1.52(-0.99%) |
Oct 24, 2016 | 154.86 | 154.93 | 153.94 | 154.27 | 523,209 | +0.16(+0.10%) |
Oct 21, 2016 | 153.13 | 154.25 | 152.65 | 154.11 | 861,976 | +0.89(+0.58%) |
Oct 20, 2016 | 152.65 | 153.51 | 151.85 | 153.22 | 1,156,810 | +0.35(+0.23%) |
Oct 19, 2016 | 147.35 | 152.88 | 146.60 | 152.87 | 2,304,925 | +5.16(+3.49%) |
Oct 18, 2016 | 146.37 | 151.67 | 145.95 | 147.71 | 3,832,749 | +6.89(+4.89%) |
Oct 17, 2016 | 140.40 | 142.08 | 140.09 | 140.81 | 1,239,075 | +0.82(+0.59%) |
Oct 14, 2016 | 142.38 | 142.53 | 139.67 | 139.99 | 1,262,505 | +0.75(+0.54%) |
Oct 13, 2016 | 140.66 | 140.66 | 138.65 | 139.24 | 534,404 | -1.79(-1.27%) |
Oct 12, 2016 | 140.76 | 141.43 | 140.09 | 141.03 | 629,432 | -0.13(-0.09%) |
Oct 11, 2016 | 142.19 | 142.60 | 140.55 | 141.16 | 492,020 | -0.75(-0.53%) |
Oct 10, 2016 | 140.44 | 142.08 | 140.44 | 141.91 | 869,024 | +2.18(+1.56%) |
Oct 07, 2016 | 140.44 | 140.62 | 138.95 | 139.73 | 296,823 | -0.27(-0.19%) |
Oct 06, 2016 | 139.69 | 140.43 | 139.17 | 140.00 | 436,228 | +0.15(+0.11%) |
Oct 05, 2016 | 140.77 | 141.27 | 139.69 | 139.85 | 453,518 | -0.46(-0.33%) |
Oct 04, 2016 | 140.57 | 141.54 | 139.21 | 140.31 | 413,116 | -0.10(-0.07%) |
Oct 03, 2016 | 140.92 | 141.84 | 139.83 | 140.42 | 554,037 | -0.25(-0.18%) |
Sep 30, 2016 | 140.56 | 141.48 | 140.30 | 140.67 | 658,781 | +0.09(+0.07%) |
Sep 29, 2016 | 141.11 | 141.93 | 139.80 | 140.57 | 478,186 | -0.95(-0.67%) |
Sep 28, 2016 | 142.16 | 142.63 | 140.27 | 141.53 | 520,406 | -0.79(-0.55%) |
Sep 27, 2016 | 142.16 | 142.88 | 141.78 | 142.32 | 302,153 | +0.13(+0.09%) |
Sep 26, 2016 | 142.57 | 142.76 | 141.69 | 142.19 | 302,537 | -0.71(-0.50%) |
Sep 23, 2016 | 142.61 | 143.46 | 141.91 | 142.90 | 537,537 | +0.17(+0.12%) |
Sep 22, 2016 | 142.19 | 143.68 | 141.32 | 142.73 | 981,199 | +1.36(+0.96%) |
Sep 21, 2016 | 141.22 | 141.99 | 139.71 | 141.37 | 416,942 | +0.62(+0.44%) |
Sep 20, 2016 | 140.48 | 141.53 | 140.37 | 140.75 | 301,839 | +0.40(+0.28%) |
Sep 19, 2016 | 139.82 | 141.13 | 139.57 | 140.35 | 595,142 | +1.37(+0.99%) |
Sep 16, 2016 | 140.41 | 140.57 | 138.77 | 138.98 | 1,031,409 | -1.63(-1.16%) |
Sep 15, 2016 | 138.92 | 140.87 | 138.48 | 140.61 | 587,976 | +1.38(+0.99%) |
Sep 14, 2016 | 139.07 | 139.68 | 137.98 | 139.23 | 525,341 | +0.59(+0.43%) |
Sep 13, 2016 | 138.83 | 140.15 | 138.18 | 138.64 | 567,101 | -0.16(-0.11%) |
Sep 12, 2016 | 134.15 | 138.89 | 133.98 | 138.80 | 612,033 | +3.77(+2.79%) |
Sep 09, 2016 | 137.15 | 137.22 | 134.58 | 135.03 | 565,591 | -2.87(-2.08%) |
Sep 08, 2016 | 138.99 | 139.13 | 137.64 | 137.90 | 369,897 | -1.15(-0.82%) |
Sep 07, 2016 | 139.05 | 139.25 | 138.19 | 139.04 | 354,252 | +0.28(+0.20%) |
Sep 06, 2016 | 139.66 | 139.66 | 137.94 | 138.77 | 568,942 | -0.76(-0.54%) |
Sep 02, 2016 | 138.09 | 139.53 | 139.53 | 139.53 | 414,714 | +1.84(+1.33%) |
Sep 01, 2016 | 137.84 | 138.44 | 137.12 | 137.69 | 434,704 | -0.52(-0.37%) |
Aug 31, 2016 | 137.45 | 138.51 | 137.11 | 138.20 | 424,375 | +0.13(+0.09%) |
Aug 30, 2016 | 138.65 | 138.88 | 136.97 | 138.07 | 491,807 | -0.52(-0.37%) |
Aug 29, 2016 | 137.08 | 139.14 | 136.75 | 138.59 | 420,710 | +1.52(+1.11%) |
Aug 26, 2016 | 139.11 | 139.32 | 135.97 | 137.08 | 651,019 | -1.75(-1.26%) |
Aug 25, 2016 | 137.84 | 139.22 | 137.71 | 138.82 | 291,736 | +0.39(+0.28%) |
Aug 24, 2016 | 139.19 | 139.38 | 138.15 | 138.44 | 660,789 | -0.61(-0.44%) |
Aug 23, 2016 | 139.06 | 139.71 | 138.38 | 139.04 | 405,452 | +0.38(+0.27%) |
Aug 22, 2016 | 136.12 | 139.01 | 136.09 | 138.67 | 920,508 | +2.58(+1.89%) |
Aug 19, 2016 | 135.94 | 136.75 | 135.03 | 136.09 | 559,258 | +0.14(+0.10%) |
Aug 18, 2016 | 133.35 | 136.59 | 133.35 | 135.95 | 735,745 | +2.37(+1.77%) |
Aug 17, 2016 | 133.24 | 133.69 | 132.57 | 133.58 | 354,840 | +0.55(+0.42%) |
Aug 16, 2016 | 134.06 | 134.53 | 132.62 | 133.03 | 378,229 | -1.09(-0.81%) |
Aug 15, 2016 | 134.86 | 135.80 | 133.81 | 134.12 | 357,195 | -0.91(-0.67%) |
Aug 12, 2016 | 134.09 | 135.55 | 133.83 | 135.03 | 205,310 | +0.10(+0.08%) |
Aug 11, 2016 | 134.48 | 135.57 | 134.06 | 134.92 | 254,863 | +0.94(+0.70%) |
Aug 10, 2016 | 133.76 | 134.35 | 133.57 | 133.98 | 165,010 | +0.07(+0.05%) |
Aug 09, 2016 | 133.52 | 134.69 | 133.52 | 133.91 | 320,367 | +0.20(+0.15%) |
Aug 08, 2016 | 134.74 | 134.86 | 133.32 | 133.70 | 447,654 | -1.37(-1.01%) |
Aug 05, 2016 | 135.65 | 136.17 | 135.01 | 135.07 | 426,088 | -0.29(-0.22%) |
Aug 04, 2016 | 135.10 | 136.20 | 134.76 | 135.37 | 337,186 | +0.31(+0.23%) |
Aug 03, 2016 | 134.59 | 135.06 | 133.80 | 135.05 | 379,477 | +0.66(+0.49%) |
Aug 02, 2016 | 135.87 | 136.13 | 133.65 | 134.40 | 515,373 | -1.91(-1.40%) |
Aug 01, 2016 | 135.77 | 136.78 | 135.19 | 136.31 | 528,081 | +0.20(+0.15%) |
Jul 29, 2016 | 136.01 | 136.49 | 135.01 | 136.11 | 467,987 | +0.05(+0.03%) |
Jul 28, 2016 | 136.08 | 136.55 | 135.24 | 136.06 | 356,807 | +0.02(+0.01%) |
Jul 27, 2016 | 135.29 | 136.11 | 134.37 | 136.04 | 618,795 | +1.02(+0.75%) |
Jul 26, 2016 | 135.69 | 136.64 | 134.60 | 135.03 | 1,134,407 | -1.44(-1.06%) |
Jul 25, 2016 | 136.87 | 137.80 | 136.11 | 136.47 | 1,133,572 | -1.01(-0.73%) |
Jul 22, 2016 | 134.24 | 137.67 | 134.10 | 137.47 | 1,313,448 | +3.81(+2.85%) |
Jul 21, 2016 | 133.93 | 135.58 | 131.26 | 133.67 | 3,514,065 | +7.18(+5.68%) |
Jul 20, 2016 | 125.94 | 127.39 | 125.48 | 126.49 | 1,442,187 | +1.24(+0.99%) |
Jul 19, 2016 | 125.60 | 125.83 | 124.82 | 125.25 | 805,157 | +0.00(+0.00%) |
Jul 18, 2016 | 125.64 | 125.83 | 124.54 | 125.25 | 601,296 | -0.14(-0.11%) |
Jul 15, 2016 | 125.55 | 125.92 | 124.67 | 125.39 | 721,460 | +0.06(+0.04%) |
Jul 14, 2016 | 125.96 | 126.28 | 124.94 | 125.33 | 548,069 | +0.20(+0.16%) |
Jul 13, 2016 | 124.96 | 126.01 | 124.74 | 125.13 | 630,061 | -0.21(-0.17%) |
Jul 12, 2016 | 125.70 | 126.10 | 125.20 | 125.34 | 694,058 | -0.32(-0.26%) |
Jul 11, 2016 | 125.29 | 125.80 | 124.02 | 125.67 | 1,028,716 | +0.82(+0.66%) |
Jul 08, 2016 | 124.22 | 125.82 | 123.69 | 124.84 | 591,083 | +1.16(+0.93%) |
Jul 07, 2016 | 124.89 | 125.06 | 122.43 | 123.69 | 748,461 | -1.03(-0.83%) |
Jul 06, 2016 | 122.81 | 124.95 | 122.77 | 124.72 | 971,696 | +0.97(+0.78%) |
Jul 05, 2016 | 122.51 | 123.77 | 121.84 | 123.75 | 873,364 | +1.24(+1.01%) |
Jul 01, 2016 | 121.46 | 122.51 | 122.51 | 122.51 | 690,685 | +1.12(+0.92%) |
Jun 30, 2016 | 117.96 | 121.66 | 117.96 | 121.40 | 1,726,121 | +4.16(+3.55%) |
Jun 29, 2016 | 115.67 | 117.30 | 115.67 | 117.24 | 637,704 | +2.17(+1.89%) |
Jun 28, 2016 | 113.80 | 115.10 | 113.05 | 115.07 | 582,558 | +2.26(+2.01%) |
Jun 27, 2016 | 114.58 | 115.14 | 111.78 | 112.80 | 1,206,230 | -2.67(-2.31%) |
Jun 24, 2016 | 115.81 | 118.36 | 115.19 | 115.47 | 922,804 | -2.11(-1.79%) |
Jun 23, 2016 | 116.79 | 117.97 | 116.00 | 117.58 | 540,372 | +1.78(+1.54%) |
Jun 22, 2016 | 116.47 | 116.87 | 115.02 | 115.80 | 842,919 | -1.86(-1.58%) |
Jun 21, 2016 | 118.00 | 118.20 | 117.42 | 117.65 | 538,451 | -0.15(-0.13%) |
Jun 20, 2016 | 118.68 | 119.04 | 117.42 | 117.80 | 547,877 | +0.19(+0.16%) |
Jun 17, 2016 | 116.97 | 118.02 | 116.44 | 117.62 | 800,334 | +0.31(+0.27%) |
Jun 16, 2016 | 115.85 | 117.64 | 115.01 | 117.30 | 551,415 | +0.53(+0.45%) |
Jun 15, 2016 | 116.96 | 117.83 | 116.50 | 116.78 | 492,228 | +0.02(+0.02%) |
Jun 14, 2016 | 114.89 | 117.01 | 114.43 | 116.76 | 678,371 | +1.45(+1.26%) |
Jun 13, 2016 | 115.68 | 116.64 | 115.22 | 115.31 | 542,792 | -1.00(-0.86%) |
Jun 10, 2016 | 116.67 | 117.07 | 115.83 | 116.31 | 588,047 | -1.13(-0.96%) |
Jun 09, 2016 | 116.08 | 117.53 | 116.08 | 117.44 | 595,581 | +1.00(+0.86%) |
Jun 08, 2016 | 114.89 | 116.45 | 114.56 | 116.43 | 981,288 | +1.45(+1.26%) |
Jun 07, 2016 | 114.54 | 115.28 | 113.73 | 114.99 | 782,382 | +0.42(+0.37%) |
Jun 06, 2016 | 112.42 | 114.87 | 112.21 | 114.56 | 652,856 | +1.98(+1.76%) |
Jun 03, 2016 | 113.38 | 113.38 | 111.68 | 112.58 | 597,110 | -0.96(-0.84%) |
Jun 02, 2016 | 111.57 | 113.54 | 111.28 | 113.54 | 753,989 | +1.70(+1.52%) |