Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 272.09 | 272.73 | 268.09 | 268.38 | 0 | -4.09(-1.50%) |
Apr 27, 2017 | 271.77 | 272.92 | 270.11 | 272.48 | 0 | +1.22(+0.45%) |
Apr 26, 2017 | 269.57 | 272.39 | 268.90 | 271.25 | 0 | +1.89(+0.70%) |
Apr 25, 2017 | 270.28 | 270.50 | 268.29 | 269.37 | 0 | -1.27(-0.47%) |
Apr 24, 2017 | 272.41 | 272.94 | 269.29 | 270.64 | 0 | +0.85(+0.31%) |
Apr 21, 2017 | 269.13 | 270.19 | 268.08 | 269.79 | 0 | +0.33(+0.12%) |
Apr 20, 2017 | 270.76 | 271.94 | 267.66 | 269.46 | 0 | -0.32(-0.12%) |
Apr 19, 2017 | 270.88 | 271.77 | 269.12 | 269.78 | 0 | +0.08(+0.03%) |
Apr 18, 2017 | 268.51 | 270.43 | 267.64 | 269.69 | 0 | +0.17(+0.06%) |
Apr 17, 2017 | 266.28 | 269.54 | 266.28 | 269.53 | 0 | +3.98(+1.50%) |
Apr 13, 2017 | 265.55 | 265.55 | 265.55 | 0 | -0.69(-0.26%) | |
Apr 12, 2017 | 267.73 | 268.29 | 265.65 | 266.24 | 0 | -2.46(-0.92%) |
Apr 11, 2017 | 266.25 | 268.79 | 265.65 | 268.70 | 0 | +2.17(+0.81%) |
Apr 10, 2017 | 266.17 | 269.29 | 265.87 | 266.53 | 0 | +0.29(+0.11%) |
Apr 07, 2017 | 264.74 | 267.39 | 264.43 | 266.24 | 0 | +1.01(+0.38%) |
Apr 06, 2017 | 263.17 | 266.69 | 262.91 | 265.23 | 0 | +2.36(+0.90%) |
Apr 05, 2017 | 265.30 | 267.46 | 262.50 | 262.88 | 0 | -1.36(-0.52%) |
Apr 04, 2017 | 264.08 | 264.99 | 263.52 | 264.24 | 0 | -0.38(-0.14%) |
Apr 03, 2017 | 267.34 | 267.76 | 263.22 | 264.62 | 0 | -2.15(-0.81%) |
Mar 31, 2017 | 265.68 | 267.58 | 265.52 | 266.77 | 0 | +0.53(+0.20%) |
Mar 30, 2017 | 265.52 | 266.95 | 265.08 | 266.23 | 0 | +0.41(+0.15%) |
Mar 29, 2017 | 264.35 | 266.36 | 263.91 | 265.82 | 0 | +0.94(+0.36%) |
Mar 28, 2017 | 261.51 | 265.72 | 261.50 | 264.88 | 0 | +2.39(+0.91%) |
Mar 27, 2017 | 259.87 | 263.09 | 258.63 | 262.49 | 0 | +0.03(+0.01%) |
Mar 24, 2017 | 264.20 | 264.80 | 261.08 | 262.46 | 0 | -1.22(-0.46%) |
Mar 23, 2017 | 262.65 | 265.31 | 262.15 | 263.68 | 0 | +0.94(+0.36%) |
Mar 22, 2017 | 262.32 | 263.09 | 260.75 | 262.74 | 0 | +0.24(+0.09%) |
Mar 21, 2017 | 267.39 | 267.62 | 262.12 | 262.51 | 0 | -3.83(-1.44%) |
Mar 20, 2017 | 267.38 | 267.38 | 265.60 | 266.33 | 0 | -1.10(-0.41%) |
Mar 17, 2017 | 268.81 | 269.14 | 266.92 | 267.43 | 0 | -1.46(-0.54%) |
Mar 16, 2017 | 267.13 | 269.99 | 266.76 | 268.89 | 0 | +2.10(+0.79%) |
Mar 15, 2017 | 264.40 | 267.66 | 263.42 | 266.79 | 0 | +3.48(+1.32%) |
Mar 14, 2017 | 264.04 | 264.09 | 261.74 | 263.31 | 0 | -1.48(-0.56%) |
Mar 13, 2017 | 265.67 | 266.36 | 264.02 | 264.78 | 0 | -0.81(-0.31%) |
Mar 10, 2017 | 264.16 | 267.09 | 264.16 | 265.60 | 0 | +2.90(+1.10%) |
Mar 09, 2017 | 263.88 | 266.24 | 261.13 | 262.69 | 0 | -1.32(-0.50%) |
Mar 08, 2017 | 261.89 | 264.79 | 261.84 | 264.01 | 0 | +2.09(+0.80%) |
Mar 07, 2017 | 261.90 | 262.73 | 260.78 | 261.93 | 0 | -0.14(-0.05%) |
Mar 06, 2017 | 262.31 | 262.50 | 261.18 | 262.06 | 0 | -1.80(-0.68%) |
Mar 03, 2017 | 263.44 | 263.99 | 262.27 | 263.86 | 0 | +0.35(+0.13%) |
Mar 02, 2017 | 264.76 | 264.77 | 263.27 | 263.51 | 0 | -1.73(-0.65%) |
Mar 01, 2017 | 261.26 | 266.72 | 261.25 | 265.24 | 0 | +5.17(+1.99%) |
Feb 28, 2017 | 260.09 | 261.10 | 259.53 | 260.07 | 0 | -0.93(-0.36%) |
Feb 27, 2017 | 256.74 | 261.45 | 256.71 | 261.00 | 0 | +4.18(+1.63%) |
Feb 24, 2017 | 254.94 | 256.82 | 253.56 | 256.82 | 0 | +0.82(+0.32%) |
Feb 23, 2017 | 257.74 | 258.37 | 254.51 | 256.00 | 0 | -0.95(-0.37%) |
Feb 22, 2017 | 257.45 | 258.70 | 256.62 | 256.95 | 0 | +0.15(+0.06%) |
Feb 21, 2017 | 254.34 | 257.00 | 254.09 | 256.80 | 0 | +3.35(+1.32%) |
Feb 17, 2017 | 253.46 | 253.46 | 253.46 | 0 | -0.83(-0.33%) | |
Feb 16, 2017 | 255.58 | 256.19 | 253.39 | 254.29 | 0 | -1.20(-0.47%) |
Feb 15, 2017 | 253.47 | 256.18 | 252.83 | 255.49 | 0 | +1.91(+0.75%) |
Feb 14, 2017 | 254.25 | 254.34 | 252.12 | 253.58 | 0 | -1.42(-0.56%) |
Feb 13, 2017 | 255.68 | 257.47 | 254.89 | 255.00 | 0 | +0.29(+0.12%) |
Feb 10, 2017 | 252.47 | 255.22 | 252.21 | 254.71 | 0 | +3.14(+1.25%) |
Feb 09, 2017 | 250.40 | 251.67 | 248.21 | 251.56 | 0 | +1.45(+0.58%) |
Feb 08, 2017 | 248.65 | 250.26 | 248.32 | 250.11 | 0 | +1.22(+0.49%) |
Feb 07, 2017 | 250.38 | 250.39 | 247.97 | 248.90 | 0 | -1.00(-0.40%) |
Feb 06, 2017 | 251.08 | 251.08 | 249.57 | 249.90 | 0 | -1.78(-0.71%) |
Feb 03, 2017 | 250.60 | 251.90 | 250.22 | 251.68 | 0 | +2.50(+1.01%) |
Feb 02, 2017 | 249.36 | 251.06 | 248.46 | 249.18 | 0 | -0.13(-0.05%) |
Feb 01, 2017 | 249.76 | 250.88 | 247.62 | 249.31 | 0 | -0.11(-0.04%) |
Jan 31, 2017 | 250.18 | 250.42 | 247.51 | 249.41 | 0 | -1.14(-0.45%) |
Jan 30, 2017 | 250.40 | 250.73 | 247.71 | 250.55 | 0 | -1.62(-0.64%) |
Jan 27, 2017 | 254.75 | 255.00 | 251.77 | 252.17 | 0 | -2.52(-0.99%) |
Jan 26, 2017 | 255.50 | 257.61 | 254.43 | 254.69 | 0 | -0.16(-0.06%) |
Jan 25, 2017 | 251.81 | 255.36 | 251.60 | 254.85 | 0 | +4.52(+1.80%) |
Jan 24, 2017 | 244.00 | 250.53 | 244.00 | 250.33 | 0 | +7.98(+3.29%) |
Jan 23, 2017 | 241.78 | 243.11 | 241.22 | 242.35 | 0 | +0.33(+0.14%) |
Jan 20, 2017 | 240.63 | 242.52 | 240.63 | 242.02 | 0 | +1.66(+0.69%) |
Jan 19, 2017 | 242.47 | 243.83 | 239.64 | 240.37 | 0 | -1.72(-0.71%) |
Jan 18, 2017 | 241.17 | 242.21 | 239.78 | 242.08 | 0 | +1.48(+0.62%) |
Jan 17, 2017 | 240.32 | 241.66 | 239.28 | 240.60 | 0 | -0.32(-0.13%) |
Jan 13, 2017 | 240.92 | 240.92 | 240.92 | 0 | +1.07(+0.45%) | |
Jan 12, 2017 | 240.26 | 240.32 | 236.41 | 239.85 | 0 | -1.21(-0.50%) |
Jan 11, 2017 | 239.61 | 241.22 | 238.79 | 241.06 | 0 | +1.55(+0.65%) |
Jan 10, 2017 | 239.16 | 240.78 | 238.53 | 239.51 | 0 | +0.55(+0.23%) |
Jan 09, 2017 | 240.05 | 240.50 | 238.36 | 238.96 | 0 | -1.33(-0.56%) |
Jan 06, 2017 | 244.29 | 244.29 | 240.25 | 240.30 | 0 | -3.76(-1.54%) |
Jan 05, 2017 | 243.46 | 244.91 | 242.38 | 244.05 | 0 | -0.16(-0.07%) |
Jan 04, 2017 | 240.66 | 244.41 | 240.61 | 244.22 | 0 | +4.49(+1.87%) |
Jan 03, 2017 | 240.06 | 241.04 | 237.07 | 239.73 | 0 | +1.45(+0.61%) |
Dec 30, 2016 | 238.28 | 238.28 | 238.28 | 0 | -2.04(-0.85%) | |
Dec 29, 2016 | 240.03 | 241.69 | 239.95 | 240.32 | 0 | +0.43(+0.18%) |
Dec 28, 2016 | 242.97 | 243.76 | 239.46 | 239.89 | 0 | -2.79(-1.15%) |
Dec 27, 2016 | 241.22 | 242.86 | 241.19 | 242.68 | 0 | +2.00(+0.83%) |
Dec 23, 2016 | 240.69 | 240.69 | 240.69 | 0 | -0.46(-0.19%) | |
Dec 22, 2016 | 244.28 | 244.28 | 240.58 | 241.14 | 0 | -3.12(-1.28%) |
Dec 21, 2016 | 243.14 | 244.90 | 243.11 | 244.26 | 0 | +1.26(+0.52%) |
Dec 20, 2016 | 241.79 | 243.39 | 241.75 | 243.01 | 0 | +1.07(+0.44%) |
Dec 19, 2016 | 241.99 | 244.25 | 241.11 | 241.93 | 0 | +0.68(+0.28%) |
Dec 16, 2016 | 240.09 | 242.18 | 240.09 | 241.25 | 0 | +1.04(+0.44%) |
Dec 15, 2016 | 243.53 | 245.45 | 239.87 | 240.21 | 0 | -3.25(-1.33%) |
Dec 14, 2016 | 246.71 | 248.02 | 243.27 | 243.46 | 0 | -3.97(-1.61%) |
Dec 13, 2016 | 249.23 | 250.09 | 246.34 | 247.43 | 0 | -0.77(-0.31%) |
Dec 12, 2016 | 248.69 | 248.87 | 247.05 | 248.20 | 0 | -0.81(-0.32%) |
Dec 09, 2016 | 249.56 | 249.59 | 247.31 | 249.01 | 0 | -0.99(-0.39%) |
Dec 08, 2016 | 247.40 | 251.46 | 247.39 | 249.99 | 0 | +2.72(+1.10%) |
Dec 07, 2016 | 241.03 | 247.47 | 241.00 | 247.27 | 0 | +6.24(+2.59%) |
Dec 06, 2016 | 238.58 | 241.21 | 237.14 | 241.03 | 0 | +4.18(+1.76%) |
Dec 05, 2016 | 235.21 | 237.02 | 235.18 | 236.85 | 0 | +3.06(+1.31%) |
Dec 02, 2016 | 233.12 | 235.16 | 233.12 | 233.79 | 0 | +0.88(+0.38%) |
Dec 01, 2016 | 235.88 | 236.54 | 232.57 | 232.91 | 0 | -2.67(-1.13%) |
Nov 30, 2016 | 240.71 | 241.03 | 235.59 | 235.57 | 0 | -4.45(-1.85%) |
Nov 29, 2016 | 238.84 | 240.88 | 238.27 | 240.02 | 0 | +1.17(+0.49%) |
Nov 28, 2016 | 243.13 | 243.23 | 238.61 | 238.85 | 0 | -4.92(-2.02%) |
Nov 25, 2016 | 241.83 | 243.94 | 241.81 | 243.77 | 0 | +2.41(+1.00%) |
Nov 23, 2016 | 241.36 | 241.36 | 241.36 | 0 | +0.61(+0.25%) | |
Nov 22, 2016 | 240.67 | 241.15 | 239.48 | 240.75 | 0 | +0.37(+0.15%) |
Nov 21, 2016 | 239.92 | 241.15 | 237.86 | 240.38 | 0 | +1.46(+0.61%) |
Nov 18, 2016 | 237.77 | 239.30 | 237.29 | 238.93 | 0 | +1.12(+0.47%) |
Nov 17, 2016 | 236.05 | 238.29 | 236.05 | 237.80 | 0 | +3.48(+1.48%) |
Nov 16, 2016 | 236.31 | 236.43 | 234.07 | 234.33 | 0 | -3.02(-1.27%) |
Nov 15, 2016 | 234.93 | 237.47 | 234.13 | 237.34 | 0 | +2.33(+0.99%) |
Nov 14, 2016 | 232.76 | 235.14 | 231.81 | 235.01 | 0 | +3.36(+1.45%) |
Nov 11, 2016 | 232.46 | 234.02 | 231.00 | 231.65 | 0 | -1.18(-0.51%) |
Nov 10, 2016 | 230.79 | 233.90 | 230.56 | 232.83 | 0 | +2.95(+1.28%) |
Nov 09, 2016 | 223.28 | 230.58 | 222.83 | 229.89 | 0 | +3.71(+1.64%) |
Nov 08, 2016 | 225.91 | 227.02 | 223.65 | 226.18 | 0 | -0.89(-0.39%) |
Nov 07, 2016 | 226.63 | 228.13 | 225.93 | 227.06 | 0 | +3.42(+1.53%) |
Nov 04, 2016 | 221.60 | 227.37 | 220.95 | 223.65 | 0 | +2.62(+1.18%) |
Nov 03, 2016 | 222.89 | 223.35 | 220.62 | 221.03 | 0 | -1.13(-0.51%) |
Nov 02, 2016 | 225.00 | 225.52 | 221.71 | 222.16 | 0 | -3.15(-1.40%) |
Nov 01, 2016 | 227.42 | 228.91 | 223.71 | 225.31 | 0 | -2.14(-0.94%) |
Oct 31, 2016 | 227.06 | 228.42 | 227.06 | 227.46 | 0 | +0.70(+0.31%) |
Oct 28, 2016 | 225.48 | 228.73 | 225.47 | 226.76 | 0 | +1.51(+0.67%) |
Oct 27, 2016 | 228.27 | 228.97 | 224.40 | 225.25 | 0 | -3.28(-1.44%) |
Oct 26, 2016 | 227.93 | 229.96 | 227.91 | 228.53 | 0 | -0.78(-0.34%) |
Oct 25, 2016 | 234.20 | 234.34 | 229.07 | 229.30 | 0 | -5.48(-2.33%) |
Oct 24, 2016 | 234.64 | 235.75 | 234.40 | 234.78 | 0 | +1.47(+0.63%) |
Oct 21, 2016 | 232.54 | 233.66 | 231.12 | 233.31 | 0 | -0.32(-0.14%) |
Oct 20, 2016 | 235.03 | 235.05 | 232.40 | 233.64 | 0 | -2.50(-1.06%) |
Oct 19, 2016 | 237.12 | 237.22 | 234.55 | 236.14 | 0 | -0.21(-0.09%) |
Oct 18, 2016 | 237.32 | 237.86 | 236.31 | 236.35 | 0 | +0.64(+0.27%) |
Oct 17, 2016 | 235.09 | 236.61 | 234.79 | 235.71 | 0 | +1.07(+0.46%) |
Oct 14, 2016 | 234.86 | 237.15 | 234.60 | 234.64 | 0 | +0.70(+0.30%) |
Oct 13, 2016 | 234.40 | 234.84 | 232.23 | 233.93 | 0 | -1.78(-0.76%) |
Oct 12, 2016 | 234.22 | 236.74 | 233.50 | 235.72 | 0 | +1.75(+0.75%) |
Oct 11, 2016 | 236.30 | 236.30 | 232.80 | 233.96 | 0 | -2.52(-1.07%) |
Oct 10, 2016 | 236.57 | 238.50 | 236.33 | 236.48 | 0 | +1.06(+0.45%) |
Oct 07, 2016 | 239.66 | 240.61 | 235.41 | 235.43 | 0 | -4.25(-1.77%) |
Oct 06, 2016 | 236.86 | 240.25 | 236.55 | 239.68 | 0 | +2.15(+0.91%) |
Oct 05, 2016 | 238.30 | 239.34 | 237.45 | 237.53 | 0 | +0.18(+0.07%) |
Oct 04, 2016 | 238.68 | 239.50 | 236.50 | 237.35 | 0 | -2.15(-0.90%) |
Sep 26, 2016 | 239.14 | 240.94 | 238.44 | 239.50 | 0 | -0.56(-0.23%) |
Sep 23, 2016 | 240.09 | 241.56 | 239.80 | 240.06 | 0 | -0.92(-0.38%) |
Sep 22, 2016 | 237.64 | 241.01 | 237.61 | 240.98 | 0 | +5.07(+2.15%) |
Sep 21, 2016 | 234.03 | 236.23 | 232.00 | 235.91 | 0 | +2.78(+1.19%) |
Sep 20, 2016 | 236.33 | 236.35 | 232.33 | 233.14 | 0 | -2.81(-1.19%) |
Sep 19, 2016 | 235.31 | 238.25 | 235.30 | 235.94 | 0 | +1.81(+0.77%) |
Sep 16, 2016 | 236.93 | 236.93 | 234.10 | 234.13 | 0 | -3.39(-1.43%) |
Sep 15, 2016 | 235.57 | 238.29 | 234.86 | 237.53 | 0 | +1.86(+0.79%) |
Sep 14, 2016 | 236.14 | 238.08 | 235.05 | 235.67 | 0 | -0.79(-0.33%) |
Sep 13, 2016 | 239.89 | 240.68 | 235.33 | 236.45 | 0 | -5.14(-2.13%) |
Sep 12, 2016 | 236.05 | 242.23 | 235.70 | 241.59 | 0 | +3.99(+1.68%) |
Sep 09, 2016 | 245.27 | 245.27 | 236.76 | 237.60 | 0 | -9.90(-4.00%) |
Sep 08, 2016 | 248.15 | 248.71 | 247.29 | 247.50 | 0 | -1.32(-0.53%) |
Sep 07, 2016 | 247.26 | 249.30 | 247.00 | 248.83 | 0 | +1.06(+0.43%) |
Sep 06, 2016 | 248.22 | 248.77 | 246.19 | 247.76 | 0 | -0.02(-0.01%) |
Sep 02, 2016 | 247.79 | 247.79 | 247.79 | 0 | +0.76(+0.31%) | |
Sep 01, 2016 | 248.74 | 249.30 | 245.14 | 247.03 | 0 | -1.44(-0.58%) |
Aug 31, 2016 | 248.95 | 249.36 | 246.83 | 248.47 | 0 | -0.98(-0.39%) |
Aug 30, 2016 | 248.70 | 249.53 | 248.12 | 249.44 | 0 | +0.95(+0.38%) |
Aug 29, 2016 | 246.84 | 249.47 | 246.84 | 248.49 | 0 | +1.88(+0.76%) |
Aug 26, 2016 | 249.90 | 250.67 | 245.34 | 246.61 | 0 | -2.69(-1.08%) |
Aug 25, 2016 | 249.14 | 250.09 | 248.54 | 249.29 | 0 | -0.30(-0.12%) |
Aug 24, 2016 | 250.85 | 251.13 | 249.06 | 249.60 | 0 | -1.81(-0.72%) |
Aug 23, 2016 | 247.95 | 252.25 | 247.81 | 251.41 | 0 | +4.55(+1.84%) |
Aug 22, 2016 | 244.68 | 246.99 | 243.60 | 246.86 | 0 | +1.65(+0.67%) |
Aug 19, 2016 | 245.24 | 245.70 | 244.50 | 245.21 | 0 | -1.21(-0.49%) |
Aug 18, 2016 | 245.96 | 246.76 | 244.93 | 246.41 | 0 | +0.53(+0.22%) |
Aug 17, 2016 | 246.51 | 246.70 | 243.93 | 245.89 | 0 | -1.02(-0.41%) |
Aug 16, 2016 | 248.69 | 248.75 | 246.87 | 246.91 | 0 | -2.37(-0.95%) |
Aug 15, 2016 | 247.93 | 250.42 | 247.93 | 249.28 | 0 | +1.92(+0.78%) |
Aug 12, 2016 | 249.11 | 249.16 | 246.38 | 247.36 | 0 | -1.79(-0.72%) |
Aug 11, 2016 | 249.57 | 250.45 | 248.71 | 249.14 | 0 | +0.18(+0.07%) |
Aug 10, 2016 | 248.47 | 249.01 | 247.72 | 248.97 | 0 | +0.79(+0.32%) |
Aug 09, 2016 | 248.40 | 248.99 | 247.40 | 248.18 | 0 | -0.37(-0.15%) |
Aug 08, 2016 | 248.96 | 250.40 | 248.26 | 248.54 | 0 | -0.61(-0.25%) |
Aug 05, 2016 | 247.41 | 249.59 | 247.03 | 249.16 | 0 | +2.66(+1.08%) |
Aug 04, 2016 | 246.91 | 247.53 | 244.78 | 246.50 | 0 | -0.10(-0.04%) |
Aug 03, 2016 | 245.36 | 247.48 | 244.95 | 246.60 | 0 | +0.88(+0.36%) |
Aug 02, 2016 | 247.97 | 248.60 | 245.09 | 245.72 | 0 | -2.78(-1.12%) |
Aug 01, 2016 | 250.22 | 250.44 | 247.73 | 248.49 | 0 | -1.80(-0.72%) |
Jul 29, 2016 | 254.12 | 254.26 | 250.00 | 250.29 | 0 | -4.39(-1.73%) |
Jul 28, 2016 | 253.45 | 255.28 | 253.44 | 254.69 | 0 | +0.65(+0.26%) |
Jul 27, 2016 | 255.08 | 256.81 | 252.96 | 254.04 | 0 | -0.55(-0.22%) |
Jul 26, 2016 | 252.37 | 254.62 | 252.05 | 254.59 | 0 | +2.14(+0.85%) |
Jul 25, 2016 | 251.91 | 253.14 | 251.41 | 252.45 | 0 | +0.66(+0.26%) |
Jul 22, 2016 | 250.74 | 252.13 | 249.62 | 251.79 | 0 | +1.54(+0.62%) |
Jul 21, 2016 | 249.82 | 250.66 | 249.32 | 250.25 | 0 | +0.17(+0.07%) |
Jul 20, 2016 | 248.91 | 250.65 | 248.16 | 250.08 | 0 | +1.65(+0.66%) |
Jul 19, 2016 | 249.01 | 249.75 | 248.02 | 248.43 | 0 | -0.71(-0.28%) |
Jul 18, 2016 | 248.94 | 249.47 | 247.71 | 249.14 | 0 | +0.63(+0.25%) |
Jul 15, 2016 | 249.00 | 249.03 | 247.33 | 248.51 | 0 | +0.12(+0.05%) |
Jul 14, 2016 | 250.13 | 250.53 | 248.19 | 248.39 | 0 | -0.06(-0.02%) |
Jul 13, 2016 | 249.05 | 249.63 | 247.57 | 248.45 | 0 | +0.28(+0.11%) |
Jul 12, 2016 | 248.14 | 249.46 | 246.94 | 248.16 | 0 | +1.90(+0.77%) |
Jul 11, 2016 | 245.64 | 247.19 | 245.62 | 246.26 | 0 | +1.30(+0.53%) |
Jul 08, 2016 | 245.30 | 239.54 | 244.96 | 0 | +5.42(+2.26%) | |
Jul 07, 2016 | 239.07 | 240.65 | 238.31 | 239.54 | 0 | +5.18(+2.21%) |
Jul 05, 2016 | 235.56 | 235.76 | 232.59 | 234.35 | 0 | -2.18(-0.92%) |
Jul 01, 2016 | 236.53 | 236.53 | 236.53 | 0 | +1.18(+0.50%) | |
Jun 30, 2016 | 231.56 | 235.71 | 230.73 | 235.35 | 0 | +4.47(+1.94%) |
Jun 29, 2016 | 228.10 | 231.72 | 228.10 | 230.88 | 0 | +5.62(+2.50%) |
Jun 28, 2016 | 221.92 | 225.34 | 221.91 | 225.26 | 0 | +5.80(+2.64%) |
Jun 27, 2016 | 224.53 | 224.53 | 218.28 | 219.46 | 0 | -7.18(-3.17%) |
Jun 24, 2016 | 233.00 | 233.00 | 225.85 | 226.64 | 0 | -7.56(-3.23%) |
Jun 23, 2016 | 231.68 | 234.20 | 231.63 | 234.20 | 0 | +4.56(+1.99%) |
Jun 22, 2016 | 230.40 | 232.03 | 229.48 | 229.63 | 0 | -0.59(-0.26%) |
Jun 21, 2016 | 232.71 | 232.77 | 229.03 | 230.22 | 0 | -0.64(-0.28%) |
Jun 20, 2016 | 230.95 | 233.11 | 230.70 | 230.86 | 0 | +2.26(+0.99%) |
Jun 17, 2016 | 227.25 | 229.26 | 226.47 | 228.60 | 0 | +1.37(+0.60%) |
Jun 16, 2016 | 225.52 | 227.56 | 224.10 | 227.24 | 0 | +0.47(+0.21%) |
Jun 15, 2016 | 227.10 | 228.91 | 226.34 | 226.77 | 0 | +0.09(+0.04%) |
Jun 14, 2016 | 229.10 | 229.26 | 225.47 | 226.67 | 0 | -3.02(-1.31%) |
Jun 13, 2016 | 233.43 | 234.21 | 229.66 | 229.69 | 0 | -4.84(-2.06%) |
Jun 10, 2016 | 235.82 | 235.84 | 233.99 | 234.53 | 0 | -3.28(-1.38%) |
Jun 09, 2016 | 238.36 | 238.48 | 236.84 | 237.81 | 0 | -1.63(-0.68%) |
Jun 08, 2016 | 238.02 | 239.88 | 237.81 | 239.44 | 0 | +1.23(+0.51%) |
Jun 07, 2016 | 235.98 | 239.89 | 235.47 | 238.22 | 0 | +2.59(+1.10%) |
Jun 06, 2016 | 235.57 | 236.37 | 234.41 | 235.63 | 0 | +0.44(+0.19%) |
Jun 03, 2016 | 235.65 | 235.76 | 232.56 | 235.19 | 0 | -0.80(-0.34%) |
Jun 02, 2016 | 236.35 | 236.35 | 234.57 | 235.99 | 0 | -0.84(-0.36%) |
Jun 01, 2016 | 235.44 | 237.03 | 234.12 | 236.84 | 0 | +0.38(+0.16%) |
May 31, 2016 | 237.25 | 237.39 | 235.59 | 236.46 | 0 | -0.36(-0.15%) |
May 27, 2016 | 236.82 | 236.82 | 236.82 | 0 | +0.73(+0.31%) | |
May 26, 2016 | 236.81 | 237.38 | 235.59 | 236.09 | 0 | -0.49(-0.21%) |
May 25, 2016 | 236.66 | 237.74 | 236.35 | 236.59 | 0 | +0.88(+0.37%) |
May 24, 2016 | 230.90 | 236.55 | 230.77 | 235.71 | 0 | +6.43(+2.81%) |
May 23, 2016 | 229.05 | 230.02 | 228.45 | 229.28 | 0 | +0.29(+0.13%) |
May 20, 2016 | 226.44 | 229.22 | 226.44 | 228.98 | 0 | +3.30(+1.46%) |
May 19, 2016 | 225.90 | 226.66 | 224.03 | 225.68 | 0 | -1.79(-0.79%) |
May 18, 2016 | 227.65 | 229.73 | 225.70 | 227.47 | 0 | -0.71(-0.31%) |
May 17, 2016 | 228.73 | 230.51 | 227.24 | 228.19 | 0 | -0.84(-0.37%) |
May 16, 2016 | 227.63 | 229.89 | 227.63 | 229.02 | 0 | +1.35(+0.59%) |
May 13, 2016 | 228.22 | 230.26 | 227.06 | 227.67 | 0 | -1.19(-0.52%) |
May 12, 2016 | 229.09 | 230.14 | 227.54 | 228.86 | 0 | +0.56(+0.25%) |
May 11, 2016 | 230.35 | 231.23 | 228.24 | 228.29 | 0 | -2.59(-1.12%) |
May 10, 2016 | 229.76 | 230.91 | 228.66 | 230.88 | 0 | +1.89(+0.83%) |
May 09, 2016 | 229.10 | 229.66 | 228.02 | 228.99 | 0 | -0.20(-0.09%) |
May 06, 2016 | 227.14 | 229.27 | 226.38 | 229.18 | 0 | +1.15(+0.50%) |
May 05, 2016 | 228.28 | 229.14 | 227.10 | 228.03 | 0 | +0.26(+0.11%) |
May 04, 2016 | 227.20 | 228.23 | 225.53 | 227.77 | 0 | -0.88(-0.39%) |
May 03, 2016 | 229.97 | 230.20 | 226.95 | 228.65 | 0 | -2.30(-1.00%) |