Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 157.21 | 158.56 | 156.86 | 158.56 | 3,993,280 | +1.57(+1.00%) |
May 30, 2017 | 155.34 | 157.45 | 155.06 | 156.99 | 2,799,030 | +1.37(+0.88%) |
May 26, 2017 | 154.43 | 155.63 | 154.30 | 155.62 | 1,819,026 | +0.88(+0.57%) |
May 25, 2017 | 153.86 | 154.79 | 153.35 | 154.74 | 1,944,632 | +1.59(+1.04%) |
May 24, 2017 | 153.93 | 153.96 | 152.99 | 153.15 | 1,665,371 | -0.19(-0.12%) |
May 23, 2017 | 154.11 | 154.30 | 153.17 | 153.34 | 1,952,594 | -0.60(-0.39%) |
May 22, 2017 | 152.27 | 154.07 | 152.27 | 153.94 | 2,367,594 | +2.10(+1.38%) |
May 19, 2017 | 152.23 | 152.23 | 150.79 | 151.84 | 2,443,246 | +0.43(+0.29%) |
May 18, 2017 | 150.83 | 151.85 | 150.09 | 151.41 | 2,487,481 | +0.31(+0.21%) |
May 17, 2017 | 152.56 | 151.92 | 151.00 | 151.09 | 2,426,593 | -1.47(-0.96%) |
May 16, 2017 | 152.23 | 152.59 | 151.75 | 152.56 | 1,535,213 | +0.22(+0.14%) |
May 15, 2017 | 151.61 | 152.43 | 151.27 | 152.35 | 1,912,744 | +0.82(+0.54%) |
May 12, 2017 | 151.01 | 151.96 | 150.98 | 151.53 | 1,716,393 | -0.14(-0.09%) |
May 11, 2017 | 151.12 | 151.82 | 150.52 | 151.67 | 2,211,757 | +0.08(+0.06%) |
May 10, 2017 | 152.15 | 152.32 | 151.50 | 151.59 | 2,916,433 | -1.02(-0.67%) |
May 09, 2017 | 153.68 | 153.68 | 152.27 | 152.60 | 2,267,238 | -0.53(-0.35%) |
May 08, 2017 | 153.28 | 153.52 | 152.87 | 153.13 | 2,044,599 | -0.58(-0.38%) |
May 05, 2017 | 153.92 | 154.10 | 153.39 | 153.71 | 2,190,438 | -0.09(-0.06%) |
May 04, 2017 | 152.87 | 153.82 | 152.45 | 153.80 | 3,011,243 | +1.45(+0.95%) |
May 03, 2017 | 151.55 | 152.53 | 150.87 | 152.35 | 3,035,047 | +0.85(+0.56%) |
May 02, 2017 | 150.44 | 151.50 | 150.00 | 151.50 | 3,200,465 | +1.33(+0.88%) |
May 01, 2017 | 150.71 | 150.88 | 149.91 | 150.17 | 1,944,052 | -0.79(-0.52%) |
Apr 28, 2017 | 151.21 | 151.96 | 150.74 | 150.96 | 3,200,351 | -0.22(-0.14%) |
Apr 27, 2017 | 150.65 | 151.51 | 150.41 | 151.18 | 2,297,249 | +0.86(+0.57%) |
Apr 26, 2017 | 150.86 | 151.79 | 150.31 | 150.32 | 3,426,262 | -0.10(-0.07%) |
Apr 25, 2017 | 149.54 | 150.79 | 148.29 | 150.42 | 5,425,289 | +0.69(+0.46%) |
Apr 24, 2017 | 148.78 | 149.90 | 148.72 | 149.73 | 3,514,505 | +2.10(+1.43%) |
Apr 21, 2017 | 147.35 | 147.72 | 146.92 | 147.62 | 3,352,279 | +0.26(+0.18%) |
Apr 20, 2017 | 146.48 | 148.09 | 146.39 | 147.36 | 2,267,780 | +1.02(+0.70%) |
Apr 19, 2017 | 147.08 | 147.34 | 146.10 | 146.34 | 1,738,781 | -0.30(-0.20%) |
Apr 18, 2017 | 146.28 | 147.11 | 146.09 | 146.64 | 1,526,682 | -0.11(-0.07%) |
Apr 17, 2017 | 145.94 | 146.74 | 145.92 | 146.74 | 2,002,341 | +1.32(+0.91%) |
Apr 13, 2017 | 145.89 | 146.36 | 145.40 | 145.43 | 1,653,151 | -0.81(-0.55%) |
Apr 12, 2017 | 146.71 | 146.84 | 146.00 | 146.24 | 1,837,052 | -0.29(-0.20%) |
Apr 11, 2017 | 145.80 | 146.54 | 145.69 | 146.52 | 1,893,405 | +0.28(+0.19%) |
Apr 10, 2017 | 146.59 | 146.86 | 145.94 | 146.24 | 2,182,825 | -0.22(-0.15%) |
Apr 07, 2017 | 146.49 | 146.90 | 146.10 | 146.46 | 1,329,870 | +0.08(+0.05%) |
Apr 06, 2017 | 146.78 | 147.25 | 146.08 | 146.38 | 2,111,070 | -0.27(-0.18%) |
Apr 05, 2017 | 147.01 | 148.33 | 146.50 | 146.65 | 1,879,337 | +0.04(+0.03%) |
Apr 04, 2017 | 146.91 | 147.22 | 146.30 | 146.61 | 1,751,121 | -0.41(-0.28%) |
Apr 03, 2017 | 147.91 | 148.14 | 146.43 | 147.02 | 2,006,410 | -0.47(-0.32%) |
Mar 31, 2017 | 147.47 | 148.32 | 147.23 | 147.49 | 2,244,260 | +0.04(+0.03%) |
Mar 30, 2017 | 147.04 | 147.62 | 146.54 | 147.45 | 2,380,943 | +0.46(+0.31%) |
Mar 29, 2017 | 146.92 | 147.45 | 146.67 | 146.99 | 2,195,168 | -0.24(-0.16%) |
Mar 28, 2017 | 146.42 | 147.62 | 146.16 | 147.23 | 3,022,739 | +0.43(+0.29%) |
Mar 27, 2017 | 147.01 | 147.24 | 145.82 | 146.80 | 2,574,500 | -0.83(-0.56%) |
Mar 24, 2017 | 148.10 | 148.49 | 147.16 | 147.63 | 1,862,002 | -0.49(-0.33%) |
Mar 23, 2017 | 148.10 | 148.76 | 147.41 | 148.12 | 1,922,423 | -0.06(-0.04%) |
Mar 22, 2017 | 148.24 | 148.69 | 146.82 | 148.18 | 2,111,007 | +0.07(+0.05%) |
Mar 21, 2017 | 149.16 | 149.16 | 147.63 | 148.11 | 2,458,316 | -0.68(-0.46%) |
Mar 20, 2017 | 148.41 | 149.16 | 148.22 | 148.79 | 2,705,482 | +0.50(+0.34%) |
Mar 17, 2017 | 147.10 | 148.29 | 146.74 | 148.29 | 5,484,797 | +1.58(+1.08%) |
Mar 16, 2017 | 147.28 | 147.73 | 146.19 | 146.71 | 2,512,904 | -0.69(-0.47%) |
Mar 15, 2017 | 146.60 | 147.90 | 146.25 | 147.39 | 2,655,389 | +0.67(+0.46%) |
Mar 14, 2017 | 147.18 | 147.58 | 145.78 | 146.72 | 2,456,317 | -0.92(-0.62%) |
Mar 13, 2017 | 147.83 | 147.98 | 146.82 | 147.64 | 2,559,077 | +0.24(+0.16%) |
Mar 10, 2017 | 146.96 | 147.42 | 146.49 | 147.40 | 3,262,507 | +1.01(+0.69%) |
Mar 09, 2017 | 145.89 | 146.77 | 145.83 | 146.39 | 2,019,097 | +0.30(+0.21%) |
Mar 08, 2017 | 146.25 | 146.58 | 145.67 | 146.09 | 2,030,509 | +0.32(+0.22%) |
Mar 07, 2017 | 145.15 | 145.90 | 145.12 | 145.76 | 2,155,968 | +0.15(+0.10%) |
Mar 06, 2017 | 145.64 | 145.88 | 145.13 | 145.62 | 2,164,734 | -0.32(-0.22%) |
Mar 03, 2017 | 146.65 | 145.34 | 145.94 | 2,111,500 | -0.45(-0.31%) | |
Mar 02, 2017 | 146.05 | 146.54 | 145.72 | 146.38 | 2,288,254 | +0.02(+0.02%) |
Mar 01, 2017 | 144.99 | 146.88 | 144.93 | 146.36 | 2,887,495 | +2.71(+1.88%) |
Feb 28, 2017 | 143.95 | 144.54 | 143.62 | 143.65 | 2,506,393 | -0.43(-0.30%) |
Feb 27, 2017 | 144.54 | 144.58 | 143.67 | 144.09 | 1,808,081 | -0.38(-0.27%) |
Feb 24, 2017 | 144.01 | 145.24 | 143.61 | 144.47 | 2,758,322 | +0.17(+0.12%) |
Feb 23, 2017 | 143.31 | 144.50 | 143.16 | 144.30 | 3,110,392 | +0.89(+0.62%) |
Feb 22, 2017 | 141.38 | 143.48 | 141.13 | 143.41 | 3,698,161 | +2.06(+1.46%) |
Feb 21, 2017 | 140.91 | 141.55 | 140.33 | 141.36 | 2,252,429 | +0.32(+0.23%) |
Feb 17, 2017 | 141.03 | 141.03 | 141.03 | 0 | -0.35(-0.25%) | |
Feb 16, 2017 | 140.11 | 141.43 | 140.00 | 141.39 | 2,807,252 | +1.32(+0.94%) |
Feb 15, 2017 | 138.99 | 140.17 | 138.87 | 140.07 | 2,286,875 | +0.98(+0.71%) |
Feb 14, 2017 | 138.52 | 139.39 | 138.36 | 139.09 | 2,658,529 | +0.44(+0.32%) |
Feb 13, 2017 | 137.75 | 138.92 | 137.29 | 138.64 | 2,519,714 | +1.55(+1.13%) |
Feb 10, 2017 | 136.56 | 137.54 | 136.47 | 137.09 | 1,818,068 | +0.63(+0.46%) |
Feb 09, 2017 | 135.46 | 136.75 | 135.46 | 136.47 | 2,623,891 | +0.85(+0.63%) |
Feb 08, 2017 | 134.50 | 136.02 | 134.41 | 135.62 | 2,801,559 | +1.00(+0.75%) |
Feb 07, 2017 | 134.86 | 135.10 | 134.15 | 134.61 | 1,628,030 | +0.51(+0.38%) |
Feb 06, 2017 | 133.36 | 134.95 | 133.19 | 134.11 | 2,118,788 | +0.05(+0.03%) |
Feb 03, 2017 | 133.40 | 134.26 | 133.15 | 134.06 | 3,683,250 | +0.66(+0.49%) |
Feb 02, 2017 | 133.36 | 133.86 | 132.92 | 133.40 | 4,056,448 | -0.76(-0.57%) |
Feb 01, 2017 | 134.16 | 134.64 | 133.49 | 134.16 | 2,967,603 | +0.27(+0.20%) |
Jan 31, 2017 | 133.83 | 134.38 | 133.12 | 133.89 | 2,409,575 | -0.46(-0.34%) |
Jan 30, 2017 | 135.75 | 136.12 | 133.93 | 134.35 | 2,380,408 | -1.58(-1.16%) |
Jan 27, 2017 | 135.93 | 136.31 | 135.43 | 135.93 | 2,119,976 | +0.51(+0.37%) |
Jan 26, 2017 | 135.03 | 135.74 | 134.83 | 135.42 | 2,916,845 | +0.07(+0.05%) |
Jan 25, 2017 | 135.63 | 136.81 | 135.23 | 135.36 | 4,520,146 | +0.58(+0.43%) |
Jan 24, 2017 | 135.94 | 136.14 | 133.59 | 134.77 | 4,530,719 | -1.95(-1.42%) |
Jan 23, 2017 | 136.26 | 137.09 | 135.66 | 136.72 | 2,594,088 | +0.02(+0.01%) |
Jan 20, 2017 | 137.25 | 137.45 | 136.20 | 136.70 | 2,300,399 | -0.15(-0.11%) |
Jan 19, 2017 | 137.29 | 137.71 | 136.14 | 136.85 | 1,911,980 | +0.15(+0.11%) |
Jan 18, 2017 | 136.25 | 137.43 | 135.85 | 136.70 | 2,356,613 | +0.94(+0.69%) |
Jan 17, 2017 | 135.56 | 136.08 | 134.99 | 135.76 | 2,033,523 | -0.10(-0.07%) |
Jan 13, 2017 | 135.86 | 135.86 | 135.86 | 0 | -0.04(-0.03%) | |
Jan 12, 2017 | 135.54 | 136.10 | 134.60 | 135.90 | 1,725,793 | -0.34(-0.25%) |
Jan 11, 2017 | 135.28 | 136.67 | 135.09 | 136.24 | 2,062,287 | +1.00(+0.74%) |
Jan 10, 2017 | 135.84 | 135.94 | 135.03 | 135.24 | 2,650,279 | -0.53(-0.39%) |
Jan 09, 2017 | 136.61 | 136.62 | 135.72 | 135.77 | 2,118,617 | -0.73(-0.54%) |
Jan 06, 2017 | 135.78 | 136.79 | 134.64 | 136.50 | 2,121,782 | +0.40(+0.29%) |
Jan 05, 2017 | 136.53 | 137.20 | 135.48 | 136.11 | 1,890,050 | -0.47(-0.34%) |
Jan 04, 2017 | 136.35 | 137.02 | 136.03 | 136.57 | 2,013,327 | +0.21(+0.15%) |
Jan 03, 2017 | 136.96 | 137.86 | 135.73 | 136.37 | 3,277,284 | -0.40(-0.29%) |
Dec 30, 2016 | 136.76 | 136.76 | 136.76 | 0 | +0.12(+0.09%) | |
Dec 29, 2016 | 136.55 | 137.21 | 136.35 | 136.64 | 1,438,829 | +0.25(+0.19%) |
Dec 28, 2016 | 137.00 | 137.44 | 136.34 | 136.39 | 1,681,599 | -0.64(-0.47%) |
Dec 27, 2016 | 136.83 | 137.25 | 136.76 | 137.03 | 849,992 | +0.13(+0.09%) |
Dec 23, 2016 | 136.90 | 136.90 | 136.90 | 0 | -0.34(-0.25%) | |
Dec 22, 2016 | 137.01 | 137.45 | 136.31 | 137.25 | 1,600,271 | +0.59(+0.43%) |
Dec 21, 2016 | 136.79 | 137.50 | 136.65 | 136.66 | 2,031,688 | -0.17(-0.12%) |
Dec 20, 2016 | 136.59 | 137.35 | 136.37 | 136.83 | 1,799,499 | +0.38(+0.27%) |
Dec 19, 2016 | 136.03 | 136.84 | 135.81 | 136.45 | 1,804,405 | +0.54(+0.40%) |
Dec 16, 2016 | 135.22 | 136.71 | 135.22 | 135.91 | 5,078,714 | +1.09(+0.81%) |
Dec 15, 2016 | 135.76 | 136.00 | 134.07 | 134.81 | 2,683,417 | -0.44(-0.33%) |
Dec 14, 2016 | 137.22 | 137.39 | 135.11 | 135.26 | 2,917,097 | -1.71(-1.25%) |
Dec 13, 2016 | 137.53 | 137.91 | 135.39 | 136.96 | 3,480,281 | -0.62(-0.45%) |
Dec 12, 2016 | 136.52 | 137.71 | 136.00 | 137.58 | 2,995,957 | +0.88(+0.64%) |
Dec 09, 2016 | 134.31 | 137.00 | 134.26 | 136.70 | 3,460,873 | +2.00(+1.48%) |
Dec 08, 2016 | 134.86 | 135.06 | 133.85 | 134.71 | 2,335,041 | -0.13(-0.10%) |
Dec 07, 2016 | 132.02 | 134.84 | 131.71 | 134.84 | 4,131,561 | +3.25(+2.47%) |
Dec 06, 2016 | 131.59 | 131.76 | 131.14 | 131.58 | 1,916,120 | +0.14(+0.10%) |
Dec 05, 2016 | 132.22 | 132.46 | 131.03 | 131.44 | 2,848,033 | -0.62(-0.47%) |
Dec 02, 2016 | 132.14 | 133.03 | 131.92 | 132.06 | 2,443,597 | -0.15(-0.12%) |
Dec 01, 2016 | 131.46 | 132.30 | 131.31 | 132.22 | 2,293,923 | +0.68(+0.52%) |
Nov 30, 2016 | 131.89 | 132.64 | 131.42 | 131.53 | 3,389,248 | -0.79(-0.60%) |
Nov 29, 2016 | 132.15 | 132.72 | 131.84 | 132.32 | 1,936,559 | +0.21(+0.16%) |
Nov 28, 2016 | 132.93 | 133.09 | 131.94 | 132.12 | 2,186,503 | -0.76(-0.57%) |
Nov 25, 2016 | 131.89 | 133.26 | 131.89 | 132.87 | 1,234,964 | +0.95(+0.72%) |
Nov 23, 2016 | 131.92 | 131.92 | 131.92 | 0 | +0.26(+0.20%) | |
Nov 22, 2016 | 131.48 | 131.79 | 131.18 | 131.66 | 2,028,105 | +0.30(+0.23%) |
Nov 21, 2016 | 131.29 | 131.72 | 130.75 | 131.37 | 2,603,036 | -1.10(-0.83%) |
Nov 18, 2016 | 132.12 | 132.71 | 131.96 | 132.47 | 2,234,094 | +0.14(+0.11%) |
Nov 17, 2016 | 131.74 | 132.69 | 131.74 | 132.32 | 2,328,985 | +0.58(+0.44%) |
Nov 16, 2016 | 132.60 | 132.68 | 131.40 | 131.74 | 2,640,883 | -0.86(-0.65%) |
Nov 15, 2016 | 131.78 | 132.61 | 130.82 | 132.60 | 2,861,335 | +1.01(+0.77%) |
Nov 14, 2016 | 133.35 | 133.56 | 130.82 | 131.59 | 3,425,753 | -1.65(-1.24%) |
Nov 11, 2016 | 132.45 | 133.28 | 132.21 | 133.24 | 2,454,846 | +0.61(+0.46%) |
Nov 10, 2016 | 129.49 | 132.93 | 129.21 | 132.63 | 4,310,107 | +2.96(+2.28%) |
Nov 09, 2016 | 126.21 | 130.13 | 126.21 | 129.67 | 4,808,498 | -0.49(-0.37%) |
Nov 08, 2016 | 129.30 | 130.93 | 129.20 | 130.16 | 2,570,331 | +0.98(+0.76%) |
Nov 07, 2016 | 127.96 | 129.29 | 127.83 | 129.17 | 2,531,867 | +2.48(+1.96%) |
Nov 04, 2016 | 127.25 | 127.74 | 126.65 | 126.69 | 2,532,854 | -0.27(-0.21%) |
Nov 03, 2016 | 126.43 | 127.58 | 125.76 | 126.96 | 3,291,658 | +0.84(+0.66%) |
Nov 02, 2016 | 125.34 | 126.61 | 124.74 | 126.12 | 2,934,803 | +1.13(+0.90%) |
Nov 01, 2016 | 125.87 | 126.18 | 124.69 | 125.00 | 3,227,007 | -0.80(-0.64%) |
Oct 31, 2016 | 126.68 | 126.74 | 125.70 | 125.80 | 3,008,019 | -0.36(-0.28%) |
Oct 28, 2016 | 126.75 | 127.23 | 125.67 | 126.15 | 2,541,729 | +0.01(+0.01%) |
Oct 27, 2016 | 126.99 | 127.05 | 125.78 | 126.14 | 1,953,098 | -0.57(-0.45%) |
Oct 26, 2016 | 126.09 | 127.69 | 125.88 | 126.72 | 2,857,850 | +0.21(+0.17%) |
Oct 25, 2016 | 128.97 | 129.29 | 125.65 | 126.50 | 5,027,604 | -3.83(-2.94%) |
Oct 24, 2016 | 131.39 | 131.99 | 130.06 | 130.34 | 3,505,990 | +1.35(+1.04%) |
Oct 21, 2016 | 127.93 | 129.04 | 127.64 | 128.99 | 2,645,899 | -0.27(-0.21%) |
Oct 20, 2016 | 129.04 | 129.62 | 128.60 | 129.26 | 1,590,701 | -0.04(-0.03%) |
Oct 19, 2016 | 129.98 | 130.09 | 129.11 | 129.30 | 1,529,826 | -0.03(-0.02%) |
Oct 18, 2016 | 130.65 | 130.82 | 129.25 | 129.33 | 1,557,884 | -0.20(-0.15%) |
Oct 17, 2016 | 129.78 | 130.20 | 129.33 | 129.53 | 1,615,201 | -0.09(-0.07%) |
Oct 14, 2016 | 130.12 | 130.43 | 129.60 | 129.62 | 1,987,328 | +0.24(+0.18%) |
Oct 13, 2016 | 128.51 | 129.61 | 128.20 | 129.39 | 2,522,589 | +0.23(+0.18%) |
Oct 12, 2016 | 129.07 | 129.51 | 128.53 | 129.16 | 2,042,215 | +0.03(+0.02%) |
Oct 11, 2016 | 129.55 | 129.73 | 128.38 | 129.13 | 2,626,413 | -1.11(-0.85%) |
Oct 10, 2016 | 130.77 | 131.46 | 130.09 | 130.24 | 2,544,828 | -0.14(-0.11%) |
Oct 07, 2016 | 130.82 | 130.85 | 129.40 | 130.38 | 2,956,056 | -0.24(-0.18%) |
Oct 06, 2016 | 130.84 | 131.11 | 129.83 | 130.62 | 2,987,346 | -0.57(-0.43%) |
Oct 05, 2016 | 130.63 | 131.32 | 130.39 | 131.19 | 3,029,588 | +0.54(+0.41%) |
Oct 04, 2016 | 132.87 | 133.15 | 130.28 | 130.65 | 4,161,485 | -2.56(-1.92%) |
Oct 03, 2016 | 133.43 | 133.90 | 132.72 | 133.21 | 2,346,292 | -0.91(-0.68%) |
Sep 30, 2016 | 134.38 | 134.81 | 134.01 | 134.11 | 3,174,159 | +0.66(+0.49%) |
Sep 29, 2016 | 135.06 | 135.18 | 133.08 | 133.46 | 2,434,964 | -1.69(-1.25%) |
Sep 28, 2016 | 134.53 | 135.44 | 134.46 | 135.15 | 2,225,557 | +0.98(+0.73%) |
Sep 27, 2016 | 133.64 | 134.72 | 133.62 | 134.17 | 3,194,283 | +0.27(+0.20%) |
Sep 26, 2016 | 134.59 | 134.63 | 133.79 | 133.90 | 2,392,869 | -1.10(-0.81%) |
Sep 23, 2016 | 136.53 | 136.75 | 134.84 | 135.00 | 2,511,108 | -1.87(-1.37%) |
Sep 22, 2016 | 136.85 | 138.25 | 136.72 | 136.87 | 2,429,672 | +0.20(+0.14%) |
Sep 21, 2016 | 135.37 | 136.83 | 135.08 | 136.67 | 2,312,686 | +1.51(+1.12%) |
Sep 20, 2016 | 135.24 | 135.84 | 134.95 | 135.16 | 2,100,573 | +0.67(+0.50%) |
Sep 19, 2016 | 133.98 | 135.42 | 133.98 | 134.49 | 2,306,053 | +1.26(+0.95%) |
Sep 16, 2016 | 133.85 | 133.90 | 132.71 | 133.22 | 4,413,665 | -1.16(-0.87%) |
Sep 15, 2016 | 133.58 | 134.70 | 133.45 | 134.39 | 2,212,570 | +0.74(+0.55%) |
Sep 14, 2016 | 133.91 | 134.97 | 133.33 | 133.65 | 2,450,420 | -0.34(-0.26%) |
Sep 13, 2016 | 134.57 | 135.16 | 133.90 | 133.99 | 2,450,125 | -1.54(-1.14%) |
Sep 12, 2016 | 133.18 | 135.76 | 132.94 | 135.54 | 2,514,147 | +1.87(+1.40%) |
Sep 09, 2016 | 136.14 | 136.22 | 133.66 | 133.66 | 2,737,547 | -3.39(-2.48%) |
Sep 08, 2016 | 136.37 | 137.14 | 136.18 | 137.06 | 1,871,171 | +0.27(+0.19%) |
Sep 07, 2016 | 137.01 | 137.39 | 136.63 | 136.79 | 1,489,521 | -0.54(-0.39%) |
Sep 06, 2016 | 137.41 | 137.96 | 136.89 | 137.33 | 1,745,189 | -0.27(-0.19%) |
Sep 02, 2016 | 137.38 | 137.60 | 137.60 | 137.60 | 1,733,223 | +0.63(+0.46%) |
Sep 01, 2016 | 136.46 | 137.11 | 136.07 | 136.97 | 1,439,229 | +0.56(+0.41%) |
Aug 31, 2016 | 136.59 | 136.80 | 135.90 | 136.40 | 2,149,772 | -0.69(-0.51%) |
Aug 30, 2016 | 137.53 | 137.76 | 136.67 | 137.10 | 1,366,353 | -0.27(-0.19%) |
Aug 29, 2016 | 136.88 | 137.51 | 136.43 | 137.36 | 1,382,119 | +0.83(+0.61%) |
Aug 26, 2016 | 137.13 | 137.93 | 136.16 | 136.53 | 1,740,650 | -0.13(-0.09%) |
Aug 25, 2016 | 136.29 | 137.22 | 136.26 | 136.66 | 1,104,058 | +0.13(+0.09%) |
Aug 24, 2016 | 136.53 | 136.95 | 136.23 | 136.53 | 1,494,166 | -0.27(-0.20%) |
Aug 23, 2016 | 136.69 | 137.39 | 136.43 | 136.81 | 1,571,366 | +0.53(+0.39%) |
Aug 22, 2016 | 136.36 | 136.67 | 135.74 | 136.27 | 1,756,057 | -0.41(-0.30%) |
Aug 19, 2016 | 135.96 | 136.81 | 135.52 | 136.69 | 1,715,206 | +0.33(+0.24%) |
Aug 18, 2016 | 136.75 | 136.75 | 135.90 | 136.36 | 1,430,569 | -0.53(-0.38%) |
Aug 17, 2016 | 135.97 | 137.05 | 135.70 | 136.88 | 1,785,165 | +1.32(+0.97%) |
Aug 16, 2016 | 136.22 | 136.38 | 135.54 | 135.57 | 1,802,153 | -0.99(-0.73%) |
Aug 15, 2016 | 136.89 | 137.19 | 136.48 | 136.56 | 1,676,916 | +0.22(+0.16%) |
Aug 12, 2016 | 137.25 | 137.25 | 136.06 | 136.34 | 1,630,120 | -0.55(-0.40%) |
Aug 11, 2016 | 135.44 | 136.97 | 135.29 | 136.89 | 2,701,103 | +1.65(+1.22%) |
Aug 10, 2016 | 134.71 | 135.26 | 134.51 | 135.24 | 1,621,399 | +0.33(+0.24%) |
Aug 09, 2016 | 134.90 | 135.30 | 134.58 | 134.92 | 1,452,935 | -0.14(-0.11%) |
Aug 08, 2016 | 135.30 | 135.39 | 134.82 | 135.06 | 1,755,517 | +0.01(+0.01%) |
Aug 05, 2016 | 134.81 | 135.38 | 134.14 | 135.05 | 2,379,321 | +0.57(+0.43%) |
Aug 04, 2016 | 135.35 | 135.69 | 134.35 | 134.48 | 1,417,882 | -0.43(-0.32%) |
Aug 03, 2016 | 135.16 | 135.48 | 134.60 | 134.91 | 1,876,576 | +0.01(+0.01%) |
Aug 02, 2016 | 135.06 | 135.09 | 134.05 | 134.89 | 2,796,629 | +0.05(+0.04%) |
Aug 01, 2016 | 133.93 | 135.03 | 133.93 | 134.84 | 2,113,389 | -0.05(-0.04%) |
Jul 29, 2016 | 134.70 | 135.24 | 134.33 | 134.89 | 2,144,547 | +0.29(+0.21%) |
Jul 28, 2016 | 134.36 | 134.90 | 133.89 | 134.61 | 2,379,322 | -0.22(-0.16%) |
Jul 27, 2016 | 134.18 | 135.33 | 134.18 | 134.82 | 3,120,041 | +0.46(+0.34%) |
Jul 26, 2016 | 133.99 | 135.37 | 133.21 | 134.36 | 4,524,118 | -1.49(-1.10%) |
Jul 25, 2016 | 136.28 | 136.45 | 135.32 | 135.85 | 2,561,024 | -0.61(-0.45%) |
Jul 22, 2016 | 136.45 | 136.53 | 135.65 | 136.47 | 1,594,068 | +0.14(+0.10%) |
Jul 21, 2016 | 137.11 | 137.31 | 135.91 | 136.33 | 2,565,024 | -0.88(-0.64%) |
Jul 20, 2016 | 137.44 | 137.85 | 137.13 | 137.21 | 1,868,736 | +0.14(+0.10%) |
Jul 19, 2016 | 136.97 | 137.38 | 136.35 | 137.07 | 1,390,064 | +0.10(+0.07%) |
Jul 18, 2016 | 137.22 | 137.42 | 136.70 | 136.97 | 1,618,915 | -0.22(-0.16%) |
Jul 15, 2016 | 137.27 | 137.53 | 136.56 | 137.19 | 3,272,844 | +0.38(+0.28%) |
Jul 14, 2016 | 136.25 | 137.13 | 136.04 | 136.81 | 2,517,611 | +1.28(+0.94%) |
Jul 13, 2016 | 135.54 | 135.88 | 135.14 | 135.54 | 1,972,024 | +0.04(+0.03%) |
Jul 12, 2016 | 135.19 | 135.85 | 134.64 | 135.50 | 2,542,152 | +0.87(+0.65%) |
Jul 11, 2016 | 134.18 | 134.98 | 134.01 | 134.63 | 2,194,223 | +0.67(+0.50%) |
Jul 08, 2016 | 133.01 | 134.46 | 132.25 | 133.96 | 3,605,188 | +1.70(+1.29%) |
Jul 07, 2016 | 132.42 | 132.84 | 131.69 | 132.25 | 2,436,042 | -0.22(-0.17%) |
Jul 06, 2016 | 132.50 | 132.71 | 131.64 | 132.47 | 3,151,222 | -0.35(-0.27%) |
Jul 05, 2016 | 132.25 | 132.93 | 131.22 | 132.83 | 3,111,943 | +0.07(+0.05%) |
Jul 01, 2016 | 132.46 | 132.76 | 132.76 | 132.76 | 2,553,096 | +0.32(+0.24%) |
Jun 30, 2016 | 130.13 | 132.44 | 130.13 | 132.44 | 3,238,538 | +2.72(+2.10%) |
Jun 29, 2016 | 129.34 | 129.97 | 128.84 | 129.72 | 2,504,413 | +1.46(+1.14%) |
Jun 28, 2016 | 127.16 | 128.32 | 127.03 | 128.26 | 2,958,193 | +1.81(+1.44%) |
Jun 27, 2016 | 126.89 | 126.93 | 124.91 | 126.44 | 3,380,213 | -1.46(-1.14%) |
Jun 24, 2016 | 127.72 | 129.74 | 127.36 | 127.91 | 6,039,313 | -3.77(-2.87%) |
Jun 23, 2016 | 130.62 | 131.71 | 130.43 | 131.68 | 2,672,950 | +2.18(+1.68%) |
Jun 22, 2016 | 129.96 | 130.54 | 129.32 | 129.50 | 1,810,937 | -0.11(-0.08%) |
Jun 21, 2016 | 129.46 | 130.06 | 129.37 | 129.61 | 2,498,038 | +0.11(+0.08%) |
Jun 20, 2016 | 129.25 | 130.69 | 129.24 | 129.50 | 2,859,702 | +1.73(+1.36%) |
Jun 17, 2016 | 128.56 | 128.57 | 127.38 | 127.77 | 4,559,001 | -0.75(-0.58%) |
Jun 16, 2016 | 126.57 | 128.87 | 126.01 | 128.52 | 3,480,295 | +1.61(+1.27%) |
Jun 15, 2016 | 127.02 | 127.71 | 126.66 | 126.91 | 2,240,168 | +0.14(+0.11%) |
Jun 14, 2016 | 126.52 | 126.91 | 126.00 | 126.76 | 2,673,105 | +0.36(+0.29%) |
Jun 13, 2016 | 127.40 | 127.54 | 126.39 | 126.40 | 2,816,195 | -1.08(-0.85%) |
Jun 10, 2016 | 128.02 | 128.04 | 126.97 | 127.48 | 2,807,562 | -1.19(-0.92%) |
Jun 09, 2016 | 128.95 | 129.68 | 128.12 | 128.67 | 2,920,510 | -0.97(-0.75%) |
Jun 08, 2016 | 129.29 | 130.03 | 129.06 | 129.64 | 2,227,784 | +0.39(+0.30%) |
Jun 07, 2016 | 128.76 | 129.70 | 128.74 | 129.26 | 2,278,338 | +0.63(+0.49%) |
Jun 06, 2016 | 127.70 | 129.02 | 127.50 | 128.63 | 1,997,526 | +1.29(+1.01%) |
Jun 03, 2016 | 127.10 | 127.56 | 126.69 | 127.34 | 1,895,406 | +0.26(+0.20%) |
Jun 02, 2016 | 127.59 | 127.59 | 126.51 | 127.09 | 2,618,790 | -0.49(-0.39%) |