Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 130.42 | 130.69 | 129.47 | 130.03 | 1,620,116 | -0.47(-0.36%) |
Apr 27, 2017 | 128.43 | 131.26 | 128.29 | 130.50 | 1,910,244 | +2.60(+2.03%) |
Apr 26, 2017 | 127.40 | 128.81 | 127.09 | 127.91 | 1,469,513 | +0.97(+0.76%) |
Apr 25, 2017 | 126.94 | 127.79 | 125.83 | 126.94 | 2,625,198 | -1.08(-0.84%) |
Apr 24, 2017 | 129.07 | 129.24 | 127.65 | 128.02 | 1,490,958 | +0.22(+0.17%) |
Apr 21, 2017 | 128.93 | 129.15 | 127.06 | 127.81 | 1,421,635 | -1.64(-1.26%) |
Apr 20, 2017 | 128.56 | 130.19 | 127.84 | 129.44 | 1,695,091 | +1.48(+1.15%) |
Apr 19, 2017 | 129.56 | 130.05 | 127.88 | 127.97 | 2,401,388 | -1.42(-1.10%) |
Apr 18, 2017 | 130.69 | 130.81 | 127.32 | 129.39 | 5,328,989 | -6.22(-4.59%) |
Apr 17, 2017 | 134.94 | 135.82 | 134.42 | 135.61 | 1,256,699 | +0.96(+0.71%) |
Apr 13, 2017 | 135.22 | 135.75 | 134.33 | 134.65 | 894,181 | -0.65(-0.48%) |
Apr 12, 2017 | 135.99 | 136.57 | 134.79 | 135.30 | 1,327,336 | -1.40(-1.02%) |
Apr 11, 2017 | 136.90 | 137.15 | 135.63 | 136.70 | 1,244,100 | -0.10(-0.08%) |
Apr 10, 2017 | 135.29 | 137.16 | 134.81 | 136.81 | 1,307,187 | +1.49(+1.10%) |
Apr 07, 2017 | 136.22 | 136.47 | 135.24 | 135.32 | 1,375,061 | -0.87(-0.64%) |
Apr 06, 2017 | 135.82 | 136.61 | 135.42 | 136.19 | 2,060,689 | +0.08(+0.06%) |
Apr 05, 2017 | 137.86 | 138.02 | 135.89 | 136.11 | 1,093,174 | -0.96(-0.70%) |
Apr 04, 2017 | 137.22 | 138.22 | 136.05 | 137.07 | 1,019,959 | -0.38(-0.27%) |
Apr 03, 2017 | 139.52 | 139.98 | 137.09 | 137.44 | 2,279,429 | -1.97(-1.41%) |
Mar 31, 2017 | 140.02 | 140.32 | 138.85 | 139.41 | 1,843,688 | -1.15(-0.82%) |
Mar 30, 2017 | 141.84 | 142.33 | 140.15 | 140.56 | 1,272,719 | -1.76(-1.24%) |
Mar 29, 2017 | 140.92 | 142.38 | 140.18 | 142.31 | 1,992,510 | +1.38(+0.98%) |
Mar 28, 2017 | 139.16 | 141.13 | 138.94 | 140.93 | 1,898,997 | +1.30(+0.93%) |
Mar 27, 2017 | 136.51 | 139.89 | 135.82 | 139.63 | 1,425,687 | +2.70(+1.97%) |
Mar 24, 2017 | 137.01 | 137.67 | 135.27 | 136.94 | 1,735,636 | -0.18(-0.13%) |
Mar 23, 2017 | 137.55 | 138.79 | 136.79 | 137.12 | 1,031,432 | -0.46(-0.34%) |
Mar 22, 2017 | 137.35 | 138.01 | 136.49 | 137.58 | 1,125,520 | +0.29(+0.21%) |
Mar 21, 2017 | 138.69 | 138.88 | 136.85 | 137.28 | 1,560,795 | -1.10(-0.79%) |
Mar 20, 2017 | 139.16 | 139.87 | 137.76 | 138.38 | 1,505,773 | -0.72(-0.51%) |
Mar 17, 2017 | 140.55 | 140.55 | 138.84 | 139.10 | 2,028,089 | -0.85(-0.60%) |
Mar 16, 2017 | 139.72 | 141.33 | 138.78 | 139.94 | 2,363,575 | +0.54(+0.38%) |
Mar 15, 2017 | 138.99 | 139.90 | 137.49 | 139.41 | 2,203,227 | +1.08(+0.78%) |
Mar 14, 2017 | 139.10 | 140.33 | 138.22 | 138.33 | 962,074 | -0.88(-0.64%) |
Mar 13, 2017 | 139.46 | 139.84 | 137.91 | 139.21 | 1,803,023 | +0.36(+0.26%) |
Mar 10, 2017 | 141.12 | 141.34 | 138.54 | 138.85 | 1,395,172 | -1.69(-1.20%) |
Mar 09, 2017 | 139.46 | 141.19 | 138.67 | 140.55 | 1,467,676 | +1.54(+1.11%) |
Mar 08, 2017 | 139.00 | 142.49 | 138.52 | 139.00 | 2,532,850 | +0.56(+0.40%) |
Mar 07, 2017 | 139.86 | 140.79 | 137.92 | 138.45 | 2,490,949 | -2.82(-2.00%) |
Mar 06, 2017 | 142.66 | 142.85 | 140.56 | 141.27 | 1,459,099 | -2.15(-1.50%) |
Mar 03, 2017 | 141.62 | 143.93 | 141.20 | 143.42 | 1,541,322 | +2.23(+1.58%) |
Mar 02, 2017 | 140.01 | 142.18 | 139.42 | 141.20 | 1,310,706 | +1.12(+0.80%) |
Mar 01, 2017 | 142.27 | 142.63 | 140.00 | 140.08 | 3,085,272 | -1.09(-0.77%) |
Feb 28, 2017 | 141.95 | 142.16 | 139.66 | 141.17 | 2,207,283 | -1.24(-0.87%) |
Feb 27, 2017 | 141.66 | 142.93 | 141.02 | 142.41 | 1,666,586 | +0.83(+0.58%) |
Feb 24, 2017 | 139.78 | 141.60 | 138.63 | 141.58 | 1,330,660 | +1.76(+1.26%) |
Feb 23, 2017 | 140.31 | 140.38 | 138.97 | 139.82 | 1,349,892 | -0.07(-0.05%) |
Feb 22, 2017 | 140.79 | 141.71 | 139.73 | 139.89 | 1,399,904 | -1.73(-1.22%) |
Feb 21, 2017 | 140.98 | 142.26 | 140.08 | 141.62 | 1,398,644 | +0.60(+0.43%) |
Feb 17, 2017 | 141.02 | 141.02 | 141.02 | 0 | +0.78(+0.56%) | |
Feb 16, 2017 | 139.87 | 140.27 | 137.85 | 140.24 | 1,695,019 | -0.09(-0.07%) |
Feb 15, 2017 | 137.30 | 140.64 | 135.86 | 140.33 | 2,704,365 | +4.06(+2.98%) |
Feb 14, 2017 | 131.86 | 136.84 | 131.44 | 136.28 | 3,780,561 | +4.42(+3.35%) |
Feb 13, 2017 | 131.91 | 132.34 | 131.21 | 131.86 | 1,453,321 | +0.86(+0.66%) |
Feb 10, 2017 | 131.43 | 131.75 | 130.65 | 130.99 | 1,301,665 | -0.13(-0.10%) |
Feb 09, 2017 | 132.28 | 132.83 | 130.24 | 131.13 | 1,632,982 | -1.15(-0.87%) |
Feb 08, 2017 | 131.31 | 132.44 | 130.84 | 132.28 | 1,200,756 | +0.95(+0.72%) |
Feb 07, 2017 | 131.60 | 133.40 | 130.53 | 131.33 | 1,915,363 | +0.10(+0.08%) |
Feb 06, 2017 | 130.60 | 131.49 | 129.53 | 131.23 | 1,682,776 | +0.92(+0.71%) |
Feb 03, 2017 | 130.28 | 131.13 | 129.39 | 130.31 | 4,216,603 | -0.15(-0.11%) |
Feb 02, 2017 | 131.22 | 131.22 | 129.37 | 130.46 | 2,877,875 | -0.97(-0.74%) |
Feb 01, 2017 | 131.12 | 131.87 | 130.19 | 131.43 | 2,983,448 | +0.83(+0.63%) |
Jan 31, 2017 | 129.00 | 130.71 | 127.42 | 130.60 | 3,313,136 | +1.91(+1.49%) |
Jan 30, 2017 | 128.59 | 128.96 | 125.93 | 128.69 | 3,324,173 | +0.35(+0.27%) |
Jan 27, 2017 | 130.67 | 130.69 | 127.14 | 128.34 | 3,574,328 | -1.70(-1.31%) |
Jan 26, 2017 | 132.34 | 135.44 | 129.13 | 130.04 | 7,645,514 | -11.78(-8.31%) |
Jan 25, 2017 | 139.59 | 141.95 | 139.53 | 141.82 | 3,088,094 | +2.62(+1.88%) |
Jan 24, 2017 | 139.53 | 139.82 | 138.59 | 139.20 | 1,683,082 | -0.95(-0.68%) |
Jan 23, 2017 | 140.43 | 140.97 | 139.30 | 140.15 | 1,905,549 | -0.90(-0.64%) |
Jan 20, 2017 | 138.44 | 142.49 | 138.44 | 141.05 | 3,278,287 | +2.81(+2.03%) |
Jan 19, 2017 | 140.48 | 140.48 | 137.53 | 138.24 | 1,193,935 | -2.30(-1.64%) |
Jan 18, 2017 | 141.01 | 141.22 | 139.07 | 140.54 | 1,437,164 | +1.23(+0.88%) |
Jan 17, 2017 | 137.66 | 140.13 | 137.06 | 139.31 | 2,461,540 | +1.17(+0.85%) |
Jan 13, 2017 | 138.14 | 138.14 | 138.14 | 0 | +2.35(+1.73%) | |
Jan 12, 2017 | 133.50 | 136.16 | 132.97 | 135.79 | 1,383,287 | +1.39(+1.03%) |
Jan 11, 2017 | 137.50 | 138.48 | 132.42 | 134.40 | 2,175,228 | -3.40(-2.47%) |
Jan 10, 2017 | 137.28 | 139.46 | 136.73 | 137.80 | 1,262,575 | -0.02(-0.01%) |
Jan 09, 2017 | 137.36 | 138.92 | 136.71 | 137.82 | 1,234,759 | -0.07(-0.05%) |
Jan 06, 2017 | 137.90 | 138.36 | 135.99 | 137.89 | 1,422,291 | +0.39(+0.29%) |
Jan 05, 2017 | 138.22 | 138.84 | 136.26 | 137.50 | 1,384,074 | -1.95(-1.40%) |
Jan 04, 2017 | 138.33 | 140.31 | 137.51 | 139.45 | 2,022,111 | +1.08(+0.78%) |
Jan 03, 2017 | 131.77 | 139.94 | 131.77 | 138.37 | 3,140,866 | +6.55(+4.97%) |
Dec 30, 2016 | 131.82 | 131.82 | 131.82 | 0 | -1.25(-0.94%) | |
Dec 29, 2016 | 132.21 | 134.20 | 132.21 | 133.07 | 868,106 | +0.23(+0.18%) |
Dec 28, 2016 | 133.33 | 134.02 | 132.50 | 132.83 | 741,195 | -0.51(-0.38%) |
Dec 27, 2016 | 132.56 | 134.11 | 131.98 | 133.34 | 771,147 | +0.84(+0.63%) |
Dec 23, 2016 | 132.50 | 132.50 | 132.50 | 0 | +0.79(+0.60%) | |
Dec 22, 2016 | 133.24 | 133.86 | 131.17 | 131.72 | 1,054,973 | -1.17(-0.88%) |
Dec 21, 2016 | 132.46 | 134.24 | 132.03 | 132.89 | 1,337,165 | +0.43(+0.33%) |
Dec 20, 2016 | 133.26 | 134.06 | 131.89 | 132.46 | 1,708,825 | -0.40(-0.30%) |
Dec 19, 2016 | 134.16 | 135.15 | 131.79 | 132.86 | 1,812,231 | -0.69(-0.51%) |
Dec 16, 2016 | 134.04 | 134.52 | 132.40 | 133.55 | 2,532,602 | -0.05(-0.04%) |
Dec 15, 2016 | 134.86 | 135.25 | 132.61 | 133.59 | 2,477,725 | -0.97(-0.72%) |
Dec 14, 2016 | 138.09 | 138.76 | 133.40 | 134.56 | 3,666,280 | -4.32(-3.11%) |
Dec 13, 2016 | 137.77 | 139.46 | 137.37 | 138.88 | 1,750,261 | +1.39(+1.01%) |
Dec 12, 2016 | 137.32 | 138.08 | 136.14 | 137.49 | 1,901,648 | +0.22(+0.16%) |
Dec 09, 2016 | 135.23 | 138.68 | 133.74 | 137.26 | 2,455,793 | +2.73(+2.03%) |
Dec 08, 2016 | 132.12 | 135.34 | 132.11 | 134.53 | 3,096,340 | +1.61(+1.22%) |
Dec 07, 2016 | 133.91 | 134.64 | 128.40 | 132.92 | 4,649,506 | -3.55(-2.60%) |
Dec 06, 2016 | 136.09 | 136.47 | 134.12 | 136.47 | 2,032,940 | +0.38(+0.28%) |
Dec 05, 2016 | 135.08 | 137.36 | 134.26 | 136.09 | 2,332,547 | +1.35(+1.00%) |
Dec 02, 2016 | 135.04 | 136.02 | 134.25 | 134.74 | 2,028,414 | +0.45(+0.34%) |
Dec 01, 2016 | 134.63 | 135.79 | 133.88 | 134.29 | 2,101,691 | -0.69(-0.51%) |
Nov 30, 2016 | 132.88 | 136.18 | 132.71 | 134.97 | 3,466,377 | +2.40(+1.81%) |
Nov 29, 2016 | 133.93 | 134.64 | 132.49 | 132.57 | 1,927,075 | -1.48(-1.11%) |
Nov 28, 2016 | 133.38 | 134.94 | 133.14 | 134.05 | 1,652,969 | +0.04(+0.03%) |
Nov 25, 2016 | 132.42 | 134.09 | 131.62 | 134.02 | 903,584 | +1.69(+1.27%) |
Nov 23, 2016 | 132.33 | 132.33 | 132.33 | 0 | -0.06(-0.04%) | |
Nov 22, 2016 | 132.67 | 133.60 | 131.29 | 132.39 | 2,441,449 | -0.02(-0.01%) |
Nov 21, 2016 | 131.66 | 133.20 | 131.26 | 132.41 | 2,167,930 | +1.22(+0.93%) |
Nov 18, 2016 | 132.73 | 133.10 | 130.95 | 131.19 | 2,712,750 | -1.34(-1.01%) |
Nov 17, 2016 | 132.45 | 133.39 | 132.02 | 132.53 | 2,624,723 | +0.00(+0.00%) |
Nov 16, 2016 | 133.46 | 134.29 | 132.43 | 132.53 | 1,961,217 | -1.30(-0.97%) |
Nov 15, 2016 | 134.51 | 135.30 | 133.16 | 133.83 | 2,668,759 | -0.77(-0.57%) |
Nov 14, 2016 | 130.63 | 136.21 | 130.22 | 134.60 | 3,019,248 | +0.62(+0.46%) |
Nov 11, 2016 | 137.45 | 138.59 | 132.41 | 133.98 | 3,151,069 | -4.18(-3.02%) |
Nov 10, 2016 | 134.67 | 139.03 | 134.62 | 138.16 | 4,294,209 | +5.44(+4.10%) |
Nov 09, 2016 | 132.36 | 142.17 | 126.64 | 132.72 | 6,035,639 | +10.46(+8.56%) |
Nov 08, 2016 | 123.30 | 124.88 | 121.94 | 122.25 | 3,849,028 | -3.75(-2.97%) |
Nov 07, 2016 | 124.34 | 126.70 | 123.64 | 126.00 | 2,613,122 | +3.51(+2.87%) |
Nov 04, 2016 | 121.83 | 125.39 | 121.09 | 122.49 | 3,741,979 | +1.10(+0.90%) |
Nov 03, 2016 | 128.34 | 130.04 | 121.15 | 121.39 | 5,394,039 | -5.84(-4.59%) |
Nov 02, 2016 | 121.33 | 128.19 | 121.33 | 127.23 | 4,966,668 | +6.14(+5.07%) |
Nov 01, 2016 | 119.12 | 121.92 | 118.31 | 121.09 | 4,945,128 | +1.97(+1.65%) |
Oct 31, 2016 | 116.14 | 120.44 | 115.92 | 119.12 | 9,103,543 | +2.87(+2.47%) |
Oct 28, 2016 | 121.59 | 122.56 | 107.28 | 116.26 | 30,060,284 | -34.09(-22.67%) |
Oct 27, 2016 | 148.93 | 151.42 | 147.57 | 150.34 | 2,058,426 | +1.81(+1.22%) |
Oct 26, 2016 | 147.97 | 148.86 | 146.06 | 148.54 | 1,961,881 | +0.07(+0.04%) |
Oct 25, 2016 | 150.00 | 150.10 | 148.24 | 148.47 | 1,655,357 | -1.66(-1.10%) |
Oct 24, 2016 | 151.72 | 152.46 | 150.10 | 150.13 | 1,480,548 | -0.71(-0.47%) |
Oct 21, 2016 | 150.94 | 151.86 | 150.40 | 150.84 | 1,705,927 | -0.86(-0.57%) |
Oct 20, 2016 | 150.82 | 152.27 | 150.62 | 151.70 | 1,122,924 | +0.78(+0.52%) |
Oct 19, 2016 | 151.84 | 152.47 | 150.88 | 150.92 | 1,250,170 | -0.92(-0.60%) |
Oct 18, 2016 | 152.09 | 152.79 | 151.57 | 151.84 | 793,922 | +1.36(+0.90%) |
Oct 17, 2016 | 151.01 | 151.12 | 149.70 | 150.48 | 1,352,949 | -0.33(-0.22%) |
Oct 14, 2016 | 152.40 | 152.90 | 150.76 | 150.81 | 1,045,473 | -1.00(-0.66%) |
Oct 13, 2016 | 151.40 | 152.59 | 150.70 | 151.81 | 1,654,309 | -0.44(-0.29%) |
Oct 12, 2016 | 153.91 | 154.97 | 152.09 | 152.25 | 1,704,119 | -1.02(-0.67%) |
Oct 11, 2016 | 154.56 | 155.25 | 153.16 | 153.28 | 2,026,571 | -1.59(-1.03%) |
Oct 10, 2016 | 155.66 | 156.18 | 154.36 | 154.87 | 1,370,972 | -0.46(-0.30%) |
Oct 07, 2016 | 154.92 | 156.34 | 153.87 | 155.33 | 1,341,801 | +1.00(+0.65%) |
Oct 06, 2016 | 154.41 | 154.53 | 152.95 | 154.32 | 1,790,488 | -0.86(-0.55%) |
Oct 05, 2016 | 155.53 | 155.82 | 154.22 | 155.19 | 1,660,225 | +0.01(+0.01%) |
Oct 04, 2016 | 155.45 | 156.23 | 154.75 | 155.18 | 1,289,677 | +0.26(+0.17%) |
Oct 03, 2016 | 155.70 | 155.74 | 154.41 | 154.91 | 1,243,015 | -1.28(-0.82%) |
Sep 30, 2016 | 154.53 | 156.63 | 153.22 | 156.20 | 2,223,411 | +2.18(+1.42%) |
Sep 29, 2016 | 155.47 | 155.69 | 153.82 | 154.02 | 1,534,959 | -2.06(-1.32%) |
Sep 28, 2016 | 155.71 | 156.75 | 155.15 | 156.08 | 1,051,638 | +0.24(+0.16%) |
Sep 27, 2016 | 154.73 | 156.44 | 154.73 | 155.83 | 1,272,960 | +1.11(+0.71%) |
Sep 26, 2016 | 155.50 | 156.26 | 154.59 | 154.73 | 1,581,439 | -1.78(-1.14%) |
Sep 23, 2016 | 157.32 | 158.31 | 155.62 | 156.51 | 1,350,861 | -0.97(-0.62%) |
Sep 22, 2016 | 156.53 | 158.20 | 156.49 | 157.48 | 2,081,577 | +1.61(+1.03%) |
Sep 21, 2016 | 154.93 | 156.23 | 153.90 | 155.87 | 1,991,543 | +1.50(+0.97%) |
Sep 20, 2016 | 154.68 | 155.68 | 153.96 | 154.37 | 2,307,082 | -0.19(-0.12%) |
Sep 19, 2016 | 155.47 | 156.14 | 154.07 | 154.56 | 2,569,339 | -1.09(-0.70%) |
Sep 16, 2016 | 157.59 | 157.99 | 153.64 | 155.65 | 6,403,232 | -2.63(-1.66%) |
Sep 15, 2016 | 157.22 | 159.09 | 153.59 | 158.28 | 5,462,296 | +1.19(+0.76%) |
Sep 14, 2016 | 164.48 | 165.20 | 156.76 | 157.09 | 6,218,889 | -7.62(-4.63%) |
Sep 13, 2016 | 167.19 | 168.09 | 163.71 | 164.71 | 2,681,102 | -4.34(-2.57%) |
Sep 12, 2016 | 164.13 | 170.04 | 164.03 | 169.05 | 2,029,614 | +4.10(+2.49%) |
Sep 09, 2016 | 169.95 | 170.31 | 164.88 | 164.95 | 2,236,402 | -6.51(-3.80%) |
Sep 08, 2016 | 172.84 | 173.49 | 171.31 | 171.46 | 1,445,051 | -1.80(-1.04%) |
Sep 07, 2016 | 172.36 | 174.49 | 172.36 | 173.26 | 1,037,041 | +0.25(+0.15%) |
Sep 06, 2016 | 171.89 | 173.31 | 170.87 | 173.00 | 1,528,437 | +1.60(+0.93%) |
Sep 02, 2016 | 172.39 | 171.40 | 171.40 | 171.40 | 713,660 | -0.27(-0.16%) |
Sep 01, 2016 | 173.03 | 173.03 | 170.60 | 171.67 | 850,472 | -1.26(-0.73%) |
Aug 31, 2016 | 171.45 | 173.14 | 170.59 | 172.94 | 1,527,211 | +1.49(+0.87%) |
Aug 30, 2016 | 171.88 | 172.22 | 170.72 | 171.45 | 1,154,363 | -0.55(-0.32%) |
Aug 29, 2016 | 171.31 | 172.40 | 170.79 | 172.00 | 1,260,414 | +1.04(+0.61%) |
Aug 26, 2016 | 171.80 | 172.20 | 170.06 | 170.96 | 1,776,277 | -0.48(-0.28%) |
Aug 25, 2016 | 174.94 | 175.74 | 170.23 | 171.44 | 3,098,722 | -5.38(-3.04%) |
Aug 24, 2016 | 180.31 | 181.05 | 176.43 | 176.82 | 1,642,520 | -3.46(-1.92%) |
Aug 23, 2016 | 181.65 | 182.06 | 180.21 | 180.28 | 1,121,020 | -0.84(-0.46%) |
Aug 22, 2016 | 181.21 | 181.39 | 180.37 | 181.12 | 878,744 | -0.19(-0.10%) |
Aug 19, 2016 | 181.24 | 182.17 | 180.48 | 181.31 | 856,510 | -0.54(-0.30%) |
Aug 18, 2016 | 182.70 | 183.27 | 181.65 | 181.85 | 1,160,728 | -1.26(-0.69%) |
Aug 17, 2016 | 182.46 | 183.34 | 181.05 | 183.11 | 1,009,453 | +0.72(+0.39%) |
Aug 16, 2016 | 182.81 | 183.39 | 182.24 | 182.39 | 535,873 | -1.04(-0.57%) |
Aug 15, 2016 | 182.71 | 184.33 | 182.48 | 183.43 | 744,528 | +0.82(+0.45%) |
Aug 12, 2016 | 183.58 | 183.78 | 181.87 | 182.61 | 678,206 | -1.29(-0.70%) |
Aug 11, 2016 | 183.81 | 184.12 | 182.65 | 183.90 | 814,133 | +0.91(+0.50%) |
Aug 10, 2016 | 183.59 | 183.78 | 182.33 | 182.99 | 1,013,361 | -0.60(-0.33%) |
Aug 09, 2016 | 182.77 | 184.18 | 182.55 | 183.59 | 820,282 | +1.11(+0.61%) |
Aug 08, 2016 | 182.34 | 182.71 | 181.25 | 182.48 | 822,141 | +0.41(+0.23%) |
Aug 05, 2016 | 182.44 | 183.91 | 181.93 | 182.06 | 1,100,443 | +0.17(+0.09%) |
Aug 04, 2016 | 182.05 | 182.71 | 180.98 | 181.90 | 996,871 | -0.62(-0.34%) |
Aug 03, 2016 | 180.55 | 182.67 | 180.46 | 182.51 | 1,237,759 | +1.51(+0.83%) |
Aug 02, 2016 | 179.74 | 182.39 | 179.43 | 181.01 | 2,002,078 | +1.35(+0.75%) |
Aug 01, 2016 | 182.57 | 182.74 | 179.32 | 179.66 | 1,475,321 | -2.31(-1.27%) |
Jul 29, 2016 | 180.31 | 182.50 | 178.83 | 181.97 | 1,539,721 | +1.05(+0.58%) |
Jul 28, 2016 | 178.93 | 184.17 | 178.53 | 180.92 | 2,845,208 | -3.25(-1.77%) |
Jul 27, 2016 | 183.55 | 185.10 | 182.43 | 184.18 | 1,112,495 | +0.60(+0.33%) |
Jul 26, 2016 | 182.78 | 184.23 | 182.38 | 183.58 | 940,066 | +0.25(+0.14%) |
Jul 25, 2016 | 183.22 | 183.42 | 181.49 | 183.33 | 864,272 | -0.52(-0.29%) |
Jul 22, 2016 | 184.05 | 184.22 | 183.15 | 183.85 | 929,781 | +0.07(+0.04%) |
Jul 21, 2016 | 185.60 | 186.07 | 183.24 | 183.78 | 1,293,425 | -1.81(-0.98%) |
Jul 20, 2016 | 185.23 | 186.38 | 185.05 | 185.60 | 948,416 | +0.44(+0.24%) |
Jul 19, 2016 | 183.87 | 185.87 | 183.80 | 185.16 | 989,424 | +0.25(+0.14%) |
Jul 18, 2016 | 184.53 | 185.12 | 183.39 | 184.91 | 871,021 | +0.52(+0.28%) |
Jul 15, 2016 | 185.82 | 186.17 | 183.52 | 184.38 | 997,983 | -0.83(-0.45%) |
Jul 14, 2016 | 186.01 | 186.53 | 184.73 | 185.22 | 1,136,948 | +0.58(+0.31%) |
Jul 13, 2016 | 183.80 | 185.24 | 183.02 | 184.64 | 1,732,413 | +1.81(+0.99%) |
Jul 12, 2016 | 181.44 | 184.25 | 181.31 | 182.82 | 1,741,251 | +1.89(+1.04%) |
Jul 11, 2016 | 180.25 | 181.35 | 179.48 | 180.93 | 1,548,815 | +0.62(+0.34%) |
Jul 08, 2016 | 179.88 | 180.86 | 178.83 | 180.31 | 1,594,266 | +1.49(+0.83%) |
Jul 07, 2016 | 179.46 | 181.07 | 177.78 | 178.83 | 1,342,227 | -0.64(-0.35%) |
Jul 06, 2016 | 174.81 | 179.68 | 173.43 | 179.46 | 2,240,572 | +4.12(+2.35%) |
Jul 05, 2016 | 174.68 | 175.92 | 174.01 | 175.35 | 981,362 | -0.58(-0.33%) |
Jul 01, 2016 | 174.92 | 175.93 | 175.93 | 175.93 | 1,122,427 | +1.36(+0.78%) |
Jun 30, 2016 | 171.62 | 174.68 | 170.73 | 174.57 | 1,690,206 | +3.10(+1.81%) |
Jun 29, 2016 | 168.30 | 172.15 | 166.81 | 171.48 | 1,842,932 | +6.32(+3.83%) |
Jun 28, 2016 | 163.09 | 166.35 | 163.09 | 165.15 | 1,720,945 | +3.69(+2.29%) |
Jun 27, 2016 | 163.44 | 164.14 | 160.09 | 161.46 | 1,720,652 | -4.15(-2.51%) |
Jun 24, 2016 | 165.89 | 167.60 | 164.86 | 165.61 | 1,746,770 | -6.48(-3.77%) |
Jun 23, 2016 | 171.50 | 172.85 | 171.09 | 172.09 | 1,240,839 | +2.31(+1.36%) |
Jun 22, 2016 | 167.48 | 170.90 | 167.44 | 169.78 | 1,184,443 | +2.11(+1.26%) |
Jun 21, 2016 | 169.19 | 169.29 | 167.34 | 167.67 | 783,670 | -0.56(-0.33%) |
Jun 20, 2016 | 168.30 | 169.69 | 167.70 | 168.23 | 1,572,340 | +1.95(+1.18%) |
Jun 17, 2016 | 168.28 | 168.71 | 165.44 | 166.28 | 1,628,317 | -1.84(-1.10%) |
Jun 16, 2016 | 167.42 | 168.54 | 165.19 | 168.12 | 1,266,157 | -1.10(-0.65%) |
Jun 15, 2016 | 170.72 | 171.62 | 168.91 | 169.22 | 1,273,354 | -0.58(-0.34%) |
Jun 14, 2016 | 171.16 | 171.71 | 168.70 | 169.80 | 1,389,224 | -1.95(-1.14%) |
Jun 13, 2016 | 173.66 | 174.49 | 171.60 | 171.76 | 1,540,443 | -1.71(-0.99%) |
Jun 10, 2016 | 173.30 | 174.47 | 172.69 | 173.47 | 1,205,191 | -1.32(-0.75%) |
Jun 09, 2016 | 175.28 | 175.83 | 173.66 | 174.79 | 1,450,228 | -0.80(-0.46%) |
Jun 08, 2016 | 173.20 | 175.85 | 171.91 | 175.59 | 1,361,958 | +2.59(+1.50%) |
Jun 07, 2016 | 174.86 | 175.45 | 172.88 | 173.00 | 1,226,547 | -2.06(-1.18%) |
Jun 06, 2016 | 174.56 | 175.54 | 173.76 | 175.06 | 800,656 | +0.66(+0.38%) |
Jun 03, 2016 | 174.99 | 176.24 | 173.88 | 174.40 | 1,601,420 | -1.24(-0.71%) |
Jun 02, 2016 | 172.96 | 175.82 | 172.68 | 175.64 | 1,798,165 | +3.05(+1.77%) |
Jun 01, 2016 | 169.70 | 173.24 | 168.71 | 172.59 | 1,914,031 | +1.56(+0.91%) |
May 31, 2016 | 169.41 | 171.25 | 168.57 | 171.03 | 2,905,435 | +1.79(+1.06%) |
May 27, 2016 | 167.64 | 169.24 | 169.24 | 169.24 | 1,144,583 | +1.54(+0.92%) |
May 26, 2016 | 170.37 | 171.20 | 167.60 | 167.70 | 2,182,424 | -3.13(-1.83%) |
May 25, 2016 | 170.84 | 173.31 | 170.09 | 170.82 | 2,265,920 | +0.14(+0.08%) |
May 24, 2016 | 167.16 | 171.66 | 166.47 | 170.69 | 2,216,943 | +3.85(+2.31%) |
May 23, 2016 | 167.99 | 169.56 | 166.49 | 166.84 | 1,423,765 | -3.40(-2.00%) |
May 20, 2016 | 169.77 | 170.79 | 168.22 | 170.24 | 2,710,191 | +1.24(+0.73%) |
May 19, 2016 | 167.67 | 171.77 | 166.60 | 168.99 | 3,738,798 | +1.00(+0.59%) |
May 18, 2016 | 160.86 | 169.17 | 160.86 | 168.00 | 4,281,839 | +5.96(+3.68%) |
May 17, 2016 | 160.75 | 163.78 | 158.98 | 162.04 | 1,917,052 | +0.91(+0.57%) |
May 16, 2016 | 157.84 | 162.02 | 157.43 | 161.12 | 2,381,893 | +6.16(+3.98%) |
May 13, 2016 | 155.88 | 157.13 | 154.55 | 154.96 | 955,918 | -1.28(-0.82%) |
May 12, 2016 | 158.08 | 158.80 | 155.24 | 156.24 | 957,927 | -1.49(-0.94%) |
May 11, 2016 | 158.32 | 160.60 | 157.54 | 157.72 | 1,232,636 | -1.33(-0.83%) |
May 10, 2016 | 162.00 | 162.23 | 158.07 | 159.05 | 1,371,747 | -1.78(-1.11%) |
May 09, 2016 | 158.31 | 161.53 | 158.19 | 160.83 | 1,434,456 | +3.14(+1.99%) |
May 06, 2016 | 160.17 | 161.68 | 155.89 | 157.69 | 2,233,540 | -3.59(-2.22%) |
May 05, 2016 | 160.44 | 166.70 | 158.27 | 161.28 | 4,269,586 | +7.18(+4.66%) |
May 04, 2016 | 156.51 | 156.99 | 153.52 | 154.10 | 2,278,065 | -2.93(-1.87%) |
May 03, 2016 | 155.72 | 158.82 | 155.39 | 157.03 | 1,210,318 | -0.26(-0.17%) |