Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 148.87 | 149.66 | 147.74 | 149.38 | 574,294 | +0.81(+0.54%) |
May 30, 2017 | 149.06 | 149.76 | 148.36 | 148.57 | 524,156 | -0.87(-0.58%) |
May 26, 2017 | 149.13 | 150.07 | 148.71 | 149.44 | 456,281 | -0.08(-0.05%) |
May 25, 2017 | 148.95 | 149.77 | 148.19 | 149.52 | 514,732 | +1.46(+0.98%) |
May 24, 2017 | 148.24 | 148.65 | 146.99 | 148.06 | 462,678 | -0.16(-0.10%) |
May 23, 2017 | 149.43 | 149.43 | 147.55 | 148.22 | 431,786 | -1.28(-0.86%) |
May 22, 2017 | 148.81 | 150.25 | 147.91 | 149.50 | 322,111 | +1.25(+0.84%) |
May 19, 2017 | 145.26 | 148.66 | 144.75 | 148.25 | 701,833 | +3.09(+2.13%) |
May 18, 2017 | 146.51 | 147.32 | 144.48 | 145.16 | 891,149 | -1.52(-1.04%) |
May 17, 2017 | 150.06 | 148.72 | 146.07 | 146.69 | 740,578 | -3.37(-2.25%) |
May 16, 2017 | 150.40 | 150.40 | 148.52 | 150.06 | 391,960 | -0.19(-0.13%) |
May 15, 2017 | 149.56 | 150.86 | 149.54 | 150.25 | 303,795 | +1.14(+0.76%) |
May 12, 2017 | 147.63 | 149.55 | 147.46 | 149.11 | 491,261 | +1.13(+0.76%) |
May 11, 2017 | 148.60 | 149.33 | 146.14 | 147.99 | 605,804 | -1.57(-1.05%) |
May 10, 2017 | 149.52 | 149.72 | 148.53 | 149.56 | 498,448 | +0.04(+0.03%) |
May 09, 2017 | 148.91 | 150.13 | 147.91 | 149.52 | 579,922 | +0.16(+0.10%) |
May 08, 2017 | 150.13 | 150.63 | 148.17 | 149.37 | 541,970 | -0.65(-0.43%) |
May 05, 2017 | 151.31 | 151.56 | 149.65 | 150.02 | 646,903 | -0.70(-0.46%) |
May 04, 2017 | 150.66 | 152.43 | 149.65 | 150.71 | 502,438 | +0.12(+0.08%) |
May 03, 2017 | 149.38 | 151.12 | 148.30 | 150.60 | 487,474 | +0.51(+0.34%) |
May 02, 2017 | 150.52 | 152.35 | 148.04 | 150.09 | 1,101,022 | -1.02(-0.67%) |
May 01, 2017 | 157.09 | 157.57 | 150.50 | 151.11 | 1,216,308 | -9.45(-5.89%) |
Apr 28, 2017 | 160.51 | 161.34 | 159.01 | 160.57 | 373,463 | -0.08(-0.05%) |
Apr 27, 2017 | 161.57 | 161.57 | 159.00 | 160.64 | 246,812 | -0.25(-0.16%) |
Apr 26, 2017 | 161.14 | 162.53 | 160.76 | 160.90 | 190,381 | -0.19(-0.11%) |
Apr 25, 2017 | 161.81 | 163.47 | 159.68 | 161.08 | 315,002 | -0.32(-0.20%) |
Apr 24, 2017 | 162.04 | 162.19 | 159.76 | 161.40 | 308,934 | +3.05(+1.92%) |
Apr 21, 2017 | 159.20 | 159.98 | 158.01 | 158.35 | 226,193 | -1.23(-0.77%) |
Apr 20, 2017 | 158.95 | 159.99 | 157.46 | 159.59 | 257,471 | +1.76(+1.11%) |
Apr 19, 2017 | 158.17 | 159.32 | 157.35 | 157.83 | 298,469 | +0.95(+0.61%) |
Apr 18, 2017 | 157.47 | 158.44 | 155.45 | 156.88 | 334,973 | -2.09(-1.31%) |
Apr 17, 2017 | 156.57 | 159.16 | 156.57 | 158.97 | 237,535 | +2.58(+1.65%) |
Apr 13, 2017 | 156.54 | 158.80 | 155.78 | 156.39 | 303,292 | -0.94(-0.60%) |
Apr 12, 2017 | 158.22 | 158.46 | 156.30 | 157.33 | 298,088 | -0.36(-0.23%) |
Apr 11, 2017 | 155.75 | 157.73 | 154.35 | 157.69 | 305,812 | +1.39(+0.89%) |
Apr 10, 2017 | 155.59 | 157.07 | 154.92 | 156.30 | 268,783 | +0.37(+0.24%) |
Apr 07, 2017 | 154.63 | 157.00 | 154.63 | 155.93 | 332,039 | +0.18(+0.11%) |
Apr 06, 2017 | 154.51 | 156.85 | 153.91 | 155.76 | 266,913 | +1.39(+0.90%) |
Apr 05, 2017 | 156.42 | 157.74 | 154.02 | 154.37 | 289,072 | -0.86(-0.56%) |
Apr 04, 2017 | 156.95 | 158.25 | 154.54 | 155.23 | 369,426 | -2.79(-1.77%) |
Apr 03, 2017 | 159.26 | 159.97 | 156.23 | 158.03 | 405,265 | -0.94(-0.59%) |
Mar 31, 2017 | 158.34 | 159.93 | 157.90 | 158.97 | 392,809 | +0.00(+0.00%) |
Mar 30, 2017 | 157.24 | 159.40 | 157.12 | 158.97 | 296,617 | +1.04(+0.66%) |
Mar 29, 2017 | 157.92 | 158.69 | 155.75 | 157.93 | 383,768 | -0.81(-0.51%) |
Mar 28, 2017 | 154.01 | 159.85 | 153.37 | 158.73 | 474,889 | +4.56(+2.96%) |
Mar 27, 2017 | 151.41 | 154.41 | 150.56 | 154.18 | 322,498 | +0.14(+0.09%) |
Mar 24, 2017 | 154.56 | 156.03 | 153.19 | 154.04 | 313,266 | -0.03(-0.02%) |
Mar 23, 2017 | 154.46 | 156.25 | 153.30 | 154.07 | 281,829 | -0.32(-0.21%) |
Mar 22, 2017 | 153.78 | 155.38 | 152.70 | 154.39 | 406,593 | -0.07(-0.04%) |
Mar 21, 2017 | 158.56 | 158.56 | 153.64 | 154.46 | 470,091 | -2.66(-1.69%) |
Mar 20, 2017 | 158.00 | 158.68 | 155.92 | 157.11 | 417,275 | -0.76(-0.48%) |
Mar 17, 2017 | 161.42 | 161.42 | 157.54 | 157.87 | 845,287 | -3.09(-1.92%) |
Mar 16, 2017 | 161.76 | 163.38 | 160.77 | 160.96 | 315,904 | +0.13(+0.08%) |
Mar 15, 2017 | 160.52 | 161.75 | 158.59 | 160.83 | 508,106 | +1.52(+0.96%) |
Mar 14, 2017 | 158.11 | 159.63 | 156.49 | 159.31 | 319,531 | +0.47(+0.30%) |
Mar 13, 2017 | 159.02 | 159.39 | 157.36 | 158.83 | 642,134 | -0.10(-0.06%) |
Mar 10, 2017 | 161.60 | 161.85 | 158.69 | 158.93 | 571,656 | -1.36(-0.85%) |
Mar 09, 2017 | 162.17 | 162.81 | 159.26 | 160.28 | 411,637 | -1.02(-0.63%) |
Mar 08, 2017 | 162.84 | 164.46 | 161.11 | 161.30 | 283,824 | -0.20(-0.13%) |
Mar 07, 2017 | 161.51 | 162.76 | 160.70 | 161.51 | 375,443 | -0.61(-0.38%) |
Mar 06, 2017 | 161.74 | 163.46 | 161.28 | 162.12 | 461,714 | -1.51(-0.92%) |
Mar 03, 2017 | 163.41 | 165.12 | 162.97 | 163.63 | 457,145 | +0.53(+0.33%) |
Mar 02, 2017 | 164.50 | 164.79 | 162.07 | 163.10 | 478,142 | -1.08(-0.66%) |
Mar 01, 2017 | 165.92 | 166.44 | 163.62 | 164.17 | 410,024 | +1.34(+0.82%) |
Feb 28, 2017 | 163.16 | 164.09 | 161.36 | 162.84 | 459,487 | -1.00(-0.61%) |
Feb 27, 2017 | 162.84 | 164.44 | 162.13 | 163.83 | 355,707 | +0.90(+0.55%) |
Feb 24, 2017 | 162.88 | 163.38 | 161.01 | 162.93 | 488,273 | -1.19(-0.73%) |
Feb 23, 2017 | 164.72 | 165.18 | 162.80 | 164.12 | 357,715 | -0.16(-0.09%) |
Feb 22, 2017 | 164.52 | 165.66 | 163.64 | 164.28 | 450,615 | -1.44(-0.87%) |
Feb 21, 2017 | 163.63 | 165.99 | 163.63 | 165.72 | 390,260 | +2.41(+1.48%) |
Feb 17, 2017 | 163.31 | 163.31 | 163.31 | 0 | +0.50(+0.31%) | |
Feb 16, 2017 | 165.30 | 165.52 | 162.26 | 162.81 | 447,459 | -2.36(-1.43%) |
Feb 15, 2017 | 162.90 | 165.52 | 162.71 | 165.16 | 584,601 | +2.57(+1.58%) |
Feb 14, 2017 | 161.49 | 162.84 | 161.22 | 162.59 | 601,238 | +0.35(+0.22%) |
Feb 13, 2017 | 163.39 | 163.78 | 161.62 | 162.24 | 431,946 | -0.29(-0.18%) |
Feb 10, 2017 | 159.99 | 163.07 | 159.09 | 162.53 | 735,802 | +3.65(+2.29%) |
Feb 09, 2017 | 157.78 | 159.31 | 156.30 | 158.89 | 809,917 | +2.30(+1.47%) |
Feb 08, 2017 | 155.16 | 156.79 | 154.29 | 156.59 | 755,731 | +0.92(+0.59%) |
Feb 07, 2017 | 154.15 | 156.22 | 153.89 | 155.67 | 747,076 | +3.00(+1.96%) |
Feb 06, 2017 | 152.04 | 154.21 | 152.04 | 152.67 | 673,142 | -0.47(-0.30%) |
Feb 03, 2017 | 152.91 | 153.88 | 151.66 | 153.14 | 1,194,009 | +3.07(+2.05%) |
Feb 02, 2017 | 150.23 | 152.07 | 149.36 | 150.07 | 853,931 | -1.57(-1.03%) |
Feb 01, 2017 | 148.73 | 152.16 | 147.40 | 151.64 | 1,116,966 | +4.09(+2.77%) |
Jan 31, 2017 | 147.42 | 148.74 | 145.46 | 147.55 | 1,100,575 | +1.01(+0.69%) |
Jan 30, 2017 | 139.63 | 147.03 | 138.55 | 146.54 | 1,425,996 | +6.65(+4.76%) |
Jan 27, 2017 | 139.51 | 140.18 | 137.71 | 139.89 | 567,669 | -0.02(-0.01%) |
Jan 26, 2017 | 141.87 | 141.87 | 138.89 | 139.91 | 779,851 | -1.19(-0.84%) |
Jan 25, 2017 | 141.35 | 141.74 | 139.56 | 141.10 | 608,321 | +0.81(+0.58%) |
Jan 24, 2017 | 139.31 | 141.54 | 138.87 | 140.29 | 574,985 | +1.94(+1.40%) |
Jan 23, 2017 | 138.28 | 139.24 | 137.11 | 138.35 | 589,262 | -0.61(-0.44%) |
Jan 20, 2017 | 137.61 | 139.14 | 137.61 | 138.96 | 395,577 | +2.08(+1.52%) |
Jan 19, 2017 | 137.71 | 138.70 | 136.31 | 136.88 | 355,240 | -0.67(-0.49%) |
Jan 18, 2017 | 137.25 | 137.59 | 135.12 | 137.55 | 1,013,554 | +0.62(+0.45%) |
Jan 17, 2017 | 138.21 | 138.99 | 136.75 | 136.93 | 968,226 | -2.07(-1.49%) |
Jan 13, 2017 | 139.00 | 139.00 | 139.00 | 0 | -0.05(-0.03%) | |
Jan 12, 2017 | 139.72 | 140.04 | 136.40 | 139.05 | 583,998 | -1.59(-1.13%) |
Jan 11, 2017 | 138.68 | 140.66 | 138.24 | 140.63 | 516,513 | +1.89(+1.36%) |
Jan 10, 2017 | 138.90 | 139.61 | 138.03 | 138.75 | 559,566 | -0.15(-0.11%) |
Jan 09, 2017 | 141.18 | 142.36 | 138.51 | 138.90 | 478,249 | -3.70(-2.59%) |
Jan 06, 2017 | 143.42 | 144.11 | 141.57 | 142.60 | 470,816 | -0.32(-0.22%) |
Jan 05, 2017 | 144.34 | 145.24 | 140.94 | 142.92 | 432,398 | -1.77(-1.22%) |
Jan 04, 2017 | 141.32 | 145.21 | 140.90 | 144.69 | 670,774 | +3.51(+2.48%) |
Jan 03, 2017 | 143.06 | 144.24 | 139.84 | 141.19 | 645,853 | +0.47(+0.34%) |
Dec 30, 2016 | 140.71 | 140.71 | 140.71 | 0 | +1.33(+0.95%) | |
Dec 29, 2016 | 138.97 | 140.81 | 138.52 | 139.39 | 512,255 | +0.25(+0.18%) |
Dec 28, 2016 | 140.42 | 140.54 | 138.45 | 139.13 | 443,017 | -1.34(-0.95%) |
Dec 27, 2016 | 140.09 | 140.82 | 139.56 | 140.47 | 404,870 | +1.04(+0.74%) |
Dec 23, 2016 | 139.43 | 139.43 | 139.43 | 0 | -1.84(-1.30%) | |
Dec 22, 2016 | 142.72 | 143.23 | 140.62 | 141.27 | 373,063 | -1.38(-0.96%) |
Dec 21, 2016 | 142.08 | 143.41 | 140.12 | 142.65 | 705,348 | +0.31(+0.22%) |
Dec 20, 2016 | 143.06 | 143.59 | 141.43 | 142.34 | 557,139 | +0.71(+0.50%) |
Dec 19, 2016 | 142.98 | 144.39 | 140.44 | 141.63 | 581,307 | -2.17(-1.51%) |
Dec 16, 2016 | 146.30 | 148.19 | 143.62 | 143.80 | 967,181 | -2.81(-1.92%) |
Dec 15, 2016 | 150.55 | 152.26 | 146.23 | 146.61 | 1,041,827 | -3.32(-2.22%) |
Dec 14, 2016 | 154.26 | 155.53 | 149.67 | 149.93 | 724,359 | -5.72(-3.68%) |
Dec 13, 2016 | 153.93 | 156.16 | 153.54 | 155.66 | 711,596 | +2.28(+1.48%) |
Dec 12, 2016 | 155.54 | 157.71 | 153.31 | 153.38 | 695,148 | -2.64(-1.69%) |
Dec 09, 2016 | 156.36 | 157.42 | 155.35 | 156.02 | 493,072 | -0.26(-0.17%) |
Dec 08, 2016 | 154.09 | 157.29 | 152.07 | 156.28 | 683,656 | +3.46(+2.26%) |
Dec 07, 2016 | 148.37 | 153.50 | 148.29 | 152.83 | 607,843 | +4.08(+2.74%) |
Dec 06, 2016 | 146.00 | 148.89 | 145.36 | 148.75 | 461,825 | +3.50(+2.41%) |
Dec 05, 2016 | 144.50 | 146.33 | 144.32 | 145.25 | 458,286 | +2.82(+1.98%) |
Dec 02, 2016 | 143.62 | 144.11 | 141.80 | 142.44 | 501,256 | -1.32(-0.92%) |
Dec 01, 2016 | 144.31 | 146.32 | 143.54 | 143.75 | 619,461 | +0.33(+0.23%) |
Nov 30, 2016 | 142.46 | 143.97 | 142.16 | 143.42 | 612,237 | +3.00(+2.14%) |
Nov 29, 2016 | 141.88 | 142.74 | 139.93 | 140.42 | 711,906 | -1.38(-0.98%) |
Nov 28, 2016 | 142.77 | 143.18 | 140.94 | 141.81 | 815,207 | -2.09(-1.45%) |
Nov 25, 2016 | 142.57 | 145.25 | 142.57 | 143.90 | 254,052 | +1.35(+0.94%) |
Nov 23, 2016 | 142.55 | 142.55 | 142.55 | 0 | +1.76(+1.25%) | |
Nov 22, 2016 | 139.40 | 140.94 | 138.88 | 140.79 | 614,950 | +1.77(+1.27%) |
Nov 21, 2016 | 137.09 | 139.20 | 136.73 | 139.02 | 518,650 | +2.83(+2.08%) |
Nov 18, 2016 | 138.00 | 138.19 | 136.00 | 136.19 | 458,330 | -1.91(-1.38%) |
Nov 17, 2016 | 138.44 | 139.65 | 136.97 | 138.10 | 370,053 | -0.32(-0.23%) |
Nov 16, 2016 | 137.14 | 138.99 | 135.75 | 138.42 | 374,876 | +0.15(+0.10%) |
Nov 15, 2016 | 138.19 | 138.85 | 134.76 | 138.27 | 794,121 | -0.64(-0.46%) |
Nov 14, 2016 | 141.62 | 144.42 | 138.14 | 138.91 | 809,500 | -0.86(-0.62%) |
Nov 11, 2016 | 141.91 | 143.23 | 137.88 | 139.77 | 693,251 | -3.29(-2.30%) |
Nov 10, 2016 | 136.49 | 147.71 | 136.49 | 143.07 | 1,693,361 | +8.15(+6.04%) |
Nov 09, 2016 | 127.70 | 135.63 | 127.61 | 134.92 | 693,958 | +7.33(+5.75%) |
Nov 08, 2016 | 128.29 | 128.49 | 126.36 | 127.59 | 477,020 | -1.24(-0.96%) |
Nov 07, 2016 | 131.51 | 133.23 | 128.16 | 128.83 | 1,027,979 | +0.72(+0.56%) |
Nov 04, 2016 | 127.98 | 129.63 | 127.44 | 128.11 | 744,304 | -0.55(-0.43%) |
Nov 03, 2016 | 127.66 | 129.49 | 127.31 | 128.66 | 645,250 | +1.25(+0.98%) |
Nov 02, 2016 | 129.19 | 129.69 | 126.51 | 127.42 | 556,205 | -2.68(-2.06%) |
Nov 01, 2016 | 128.93 | 130.91 | 127.77 | 130.10 | 722,009 | +1.63(+1.27%) |
Oct 31, 2016 | 135.39 | 135.48 | 128.34 | 128.47 | 1,059,718 | -5.02(-3.76%) |
Oct 28, 2016 | 134.68 | 135.27 | 130.95 | 133.49 | 751,782 | -1.05(-0.78%) |
Oct 27, 2016 | 137.73 | 137.73 | 133.61 | 134.53 | 751,820 | -2.00(-1.46%) |
Oct 26, 2016 | 136.21 | 137.81 | 135.72 | 136.53 | 352,334 | -0.77(-0.56%) |
Oct 25, 2016 | 137.96 | 138.88 | 136.38 | 137.29 | 268,167 | -0.91(-0.66%) |
Oct 24, 2016 | 138.55 | 139.61 | 137.95 | 138.20 | 472,658 | +1.30(+0.95%) |
Oct 21, 2016 | 134.86 | 137.02 | 134.53 | 136.91 | 688,821 | +0.38(+0.28%) |
Oct 20, 2016 | 136.91 | 138.33 | 136.02 | 136.53 | 353,714 | -0.78(-0.56%) |
Oct 19, 2016 | 137.39 | 138.11 | 136.65 | 137.30 | 283,784 | +0.38(+0.28%) |
Oct 18, 2016 | 137.62 | 137.91 | 135.69 | 136.93 | 406,699 | +1.52(+1.12%) |
Oct 17, 2016 | 138.25 | 138.35 | 135.25 | 135.41 | 411,061 | -2.44(-1.77%) |
Oct 14, 2016 | 140.17 | 141.00 | 137.15 | 137.85 | 381,816 | -0.28(-0.20%) |
Oct 13, 2016 | 138.82 | 138.94 | 135.93 | 138.13 | 556,970 | -3.08(-2.18%) |
Oct 12, 2016 | 142.13 | 143.04 | 141.01 | 141.21 | 484,391 | -0.80(-0.57%) |
Oct 11, 2016 | 146.11 | 146.11 | 141.34 | 142.01 | 759,312 | -4.48(-3.06%) |
Oct 10, 2016 | 149.53 | 149.97 | 146.49 | 146.49 | 376,067 | -1.73(-1.17%) |
Oct 07, 2016 | 149.14 | 149.39 | 147.07 | 148.23 | 436,879 | -1.34(-0.89%) |
Oct 06, 2016 | 148.31 | 149.80 | 147.35 | 149.56 | 837,453 | +1.60(+1.08%) |
Oct 05, 2016 | 142.84 | 148.32 | 142.84 | 147.97 | 867,755 | +5.54(+3.89%) |
Oct 04, 2016 | 142.03 | 143.81 | 141.66 | 142.43 | 693,495 | +0.65(+0.46%) |
Oct 03, 2016 | 139.64 | 142.50 | 139.40 | 141.78 | 544,288 | +1.65(+1.17%) |
Sep 30, 2016 | 138.20 | 140.68 | 136.83 | 140.13 | 600,488 | +3.96(+2.91%) |
Sep 29, 2016 | 138.45 | 140.52 | 135.99 | 136.17 | 498,770 | -2.95(-2.12%) |
Sep 28, 2016 | 138.10 | 139.30 | 137.39 | 139.12 | 312,320 | +1.88(+1.37%) |
Sep 27, 2016 | 135.58 | 137.61 | 135.03 | 137.25 | 341,099 | +0.54(+0.40%) |
Sep 26, 2016 | 138.17 | 139.40 | 136.31 | 136.70 | 371,096 | -3.17(-2.26%) |
Sep 23, 2016 | 141.56 | 142.64 | 139.81 | 139.87 | 247,207 | -2.77(-1.94%) |
Sep 22, 2016 | 141.79 | 143.05 | 140.69 | 142.64 | 353,645 | +2.58(+1.84%) |
Sep 21, 2016 | 139.06 | 140.47 | 138.01 | 140.06 | 324,113 | +1.72(+1.25%) |
Sep 20, 2016 | 142.13 | 142.13 | 138.25 | 138.34 | 464,965 | -2.27(-1.61%) |
Sep 19, 2016 | 140.63 | 143.95 | 139.60 | 140.61 | 552,909 | +0.62(+0.44%) |
Sep 16, 2016 | 140.94 | 141.88 | 139.38 | 139.99 | 776,316 | -2.12(-1.49%) |
Sep 15, 2016 | 139.27 | 142.66 | 139.27 | 142.11 | 394,000 | +2.74(+1.97%) |
Sep 14, 2016 | 139.82 | 140.48 | 138.18 | 139.37 | 348,484 | -0.82(-0.59%) |
Sep 13, 2016 | 140.62 | 141.70 | 139.43 | 140.19 | 499,777 | -2.83(-1.98%) |
Sep 12, 2016 | 137.84 | 143.52 | 137.59 | 143.02 | 487,187 | +3.55(+2.55%) |
Sep 09, 2016 | 141.56 | 142.66 | 139.46 | 139.46 | 473,419 | -3.41(-2.39%) |
Sep 08, 2016 | 142.90 | 144.00 | 141.35 | 142.87 | 473,702 | -0.17(-0.12%) |
Sep 07, 2016 | 137.29 | 143.24 | 137.29 | 143.05 | 905,247 | +5.71(+4.16%) |
Sep 06, 2016 | 136.35 | 137.85 | 135.46 | 137.33 | 586,500 | +1.32(+0.97%) |
Sep 02, 2016 | 136.17 | 136.02 | 136.02 | 136.02 | 332,187 | +0.62(+0.46%) |
Sep 01, 2016 | 137.84 | 138.11 | 133.90 | 135.40 | 489,612 | -2.17(-1.58%) |
Aug 31, 2016 | 139.56 | 139.98 | 136.96 | 137.56 | 451,963 | -1.65(-1.18%) |
Aug 30, 2016 | 138.11 | 139.35 | 137.97 | 139.21 | 270,123 | +1.34(+0.97%) |
Aug 29, 2016 | 138.27 | 139.74 | 137.69 | 137.88 | 343,990 | -0.12(-0.08%) |
Aug 26, 2016 | 136.58 | 138.17 | 136.03 | 137.99 | 457,436 | +2.08(+1.53%) |
Aug 25, 2016 | 136.13 | 137.56 | 134.92 | 135.91 | 383,970 | -0.84(-0.62%) |
Aug 24, 2016 | 139.02 | 139.51 | 136.51 | 136.75 | 600,584 | -2.36(-1.70%) |
Aug 23, 2016 | 137.34 | 139.83 | 136.71 | 139.12 | 483,413 | +2.84(+2.08%) |
Aug 22, 2016 | 136.86 | 136.86 | 135.58 | 136.28 | 390,232 | -0.98(-0.71%) |
Aug 19, 2016 | 136.70 | 137.68 | 136.02 | 137.25 | 276,242 | -0.02(-0.01%) |
Aug 18, 2016 | 137.05 | 138.41 | 136.88 | 137.28 | 286,641 | -0.05(-0.03%) |
Aug 17, 2016 | 136.71 | 137.62 | 136.46 | 137.32 | 443,887 | +0.52(+0.38%) |
Aug 16, 2016 | 138.90 | 138.90 | 136.75 | 136.80 | 458,501 | -2.54(-1.82%) |
Aug 15, 2016 | 139.41 | 139.96 | 138.78 | 139.34 | 243,943 | +0.73(+0.52%) |
Aug 12, 2016 | 138.22 | 138.93 | 137.29 | 138.61 | 308,907 | -0.66(-0.47%) |
Aug 11, 2016 | 139.80 | 140.08 | 139.05 | 139.27 | 330,385 | +0.33(+0.24%) |
Aug 10, 2016 | 139.77 | 140.41 | 138.50 | 138.94 | 364,226 | -0.54(-0.39%) |
Aug 09, 2016 | 140.65 | 140.65 | 138.58 | 139.48 | 585,246 | -0.76(-0.55%) |
Aug 08, 2016 | 142.36 | 143.69 | 140.01 | 140.25 | 308,311 | -1.41(-1.00%) |
Aug 05, 2016 | 139.34 | 141.95 | 139.34 | 141.66 | 462,600 | +3.93(+2.85%) |
Aug 04, 2016 | 138.51 | 139.40 | 136.87 | 137.73 | 348,841 | -1.37(-0.98%) |
Aug 03, 2016 | 136.74 | 139.79 | 136.02 | 139.09 | 278,137 | +2.52(+1.84%) |
Aug 02, 2016 | 139.27 | 140.04 | 135.98 | 136.58 | 493,961 | -3.35(-2.39%) |
Aug 01, 2016 | 139.70 | 141.84 | 135.05 | 139.93 | 983,420 | -2.22(-1.56%) |
Jul 29, 2016 | 141.19 | 143.47 | 140.26 | 142.15 | 440,025 | +0.45(+0.31%) |
Jul 28, 2016 | 140.89 | 142.15 | 139.83 | 141.70 | 351,760 | +0.46(+0.33%) |
Jul 27, 2016 | 140.69 | 141.99 | 140.51 | 141.24 | 518,434 | +0.87(+0.62%) |
Jul 26, 2016 | 140.01 | 140.92 | 138.15 | 140.36 | 513,867 | +0.52(+0.37%) |
Jul 25, 2016 | 140.86 | 141.13 | 139.37 | 139.84 | 434,356 | -1.29(-0.91%) |
Jul 22, 2016 | 141.61 | 141.74 | 140.42 | 141.13 | 369,829 | -0.20(-0.14%) |
Jul 21, 2016 | 141.48 | 142.78 | 141.21 | 141.33 | 503,241 | -0.65(-0.46%) |
Jul 20, 2016 | 142.27 | 142.47 | 140.34 | 141.98 | 300,003 | +0.61(+0.43%) |
Jul 19, 2016 | 140.56 | 141.70 | 140.03 | 141.37 | 399,132 | -0.43(-0.30%) |
Jul 18, 2016 | 140.98 | 142.23 | 140.06 | 141.80 | 459,154 | +1.72(+1.23%) |
Jul 15, 2016 | 140.65 | 140.88 | 138.18 | 140.07 | 412,919 | +0.40(+0.28%) |
Jul 14, 2016 | 142.16 | 142.75 | 139.68 | 139.68 | 571,411 | +1.27(+0.92%) |
Jul 13, 2016 | 139.04 | 139.43 | 137.32 | 138.41 | 581,026 | -0.79(-0.57%) |
Jul 12, 2016 | 137.41 | 139.97 | 137.26 | 139.20 | 609,706 | +3.65(+2.69%) |
Jul 11, 2016 | 135.87 | 138.23 | 135.26 | 135.55 | 1,037,200 | +1.08(+0.81%) |
Jul 08, 2016 | 133.08 | 134.74 | 130.12 | 134.47 | 952,620 | +4.35(+3.34%) |
Jul 07, 2016 | 128.52 | 131.24 | 127.57 | 130.12 | 1,056,138 | +1.85(+1.44%) |
Jul 06, 2016 | 128.58 | 129.15 | 126.88 | 128.27 | 1,377,016 | -1.69(-1.30%) |
Jul 05, 2016 | 132.56 | 132.56 | 129.00 | 129.95 | 875,233 | -4.15(-3.09%) |
Jul 01, 2016 | 136.01 | 134.10 | 134.10 | 134.10 | 771,352 | -2.23(-1.63%) |
Jun 30, 2016 | 135.66 | 136.80 | 134.01 | 136.33 | 1,129,444 | +0.73(+0.54%) |
Jun 29, 2016 | 135.49 | 135.71 | 133.35 | 135.60 | 591,430 | +3.37(+2.55%) |
Jun 28, 2016 | 131.42 | 134.24 | 130.21 | 132.23 | 798,564 | +3.69(+2.87%) |
Jun 27, 2016 | 132.80 | 132.95 | 127.02 | 128.54 | 1,343,982 | -8.11(-5.93%) |
Jun 24, 2016 | 143.54 | 146.08 | 136.46 | 136.65 | 1,419,563 | -17.88(-11.57%) |
Jun 23, 2016 | 152.53 | 154.61 | 151.89 | 154.52 | 498,596 | +5.03(+3.36%) |
Jun 22, 2016 | 148.36 | 151.22 | 147.98 | 149.50 | 443,699 | +1.12(+0.76%) |
Jun 21, 2016 | 149.31 | 149.72 | 147.93 | 148.37 | 361,729 | -0.02(-0.01%) |
Jun 20, 2016 | 149.28 | 151.74 | 148.34 | 148.39 | 530,183 | +1.46(+1.00%) |
Jun 17, 2016 | 147.43 | 148.63 | 146.03 | 146.93 | 577,279 | -0.26(-0.18%) |
Jun 16, 2016 | 147.12 | 147.46 | 145.02 | 147.19 | 490,406 | -1.79(-1.20%) |
Jun 15, 2016 | 150.26 | 152.13 | 148.82 | 148.98 | 533,366 | -0.32(-0.21%) |
Jun 14, 2016 | 151.24 | 152.31 | 147.64 | 149.30 | 651,426 | -2.73(-1.80%) |
Jun 13, 2016 | 153.84 | 154.60 | 151.84 | 152.03 | 905,116 | -2.61(-1.68%) |
Jun 10, 2016 | 158.30 | 158.67 | 154.38 | 154.64 | 799,881 | -6.61(-4.10%) |
Jun 09, 2016 | 163.74 | 163.84 | 159.50 | 161.25 | 539,144 | -4.29(-2.59%) |
Jun 08, 2016 | 167.12 | 168.51 | 163.85 | 165.54 | 611,536 | -0.76(-0.46%) |
Jun 07, 2016 | 167.47 | 169.07 | 165.60 | 166.31 | 2,022,083 | -3.63(-2.14%) |
Jun 06, 2016 | 168.43 | 172.15 | 167.73 | 169.94 | 507,106 | +3.84(+2.31%) |
Jun 03, 2016 | 164.94 | 166.44 | 161.99 | 166.10 | 575,523 | -0.78(-0.47%) |
Jun 02, 2016 | 166.19 | 166.91 | 164.87 | 166.89 | 314,148 | -0.38(-0.23%) |