Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 184.62 | 185.95 | 182.95 | 184.86 | 1,083,986 | +1.12(+0.61%) |
Apr 27, 2017 | 183.94 | 184.47 | 181.96 | 183.74 | 1,967,669 | -0.84(-0.46%) |
Apr 26, 2017 | 178.79 | 184.96 | 177.32 | 184.58 | 2,751,512 | +3.08(+1.70%) |
Apr 25, 2017 | 182.42 | 179.79 | 181.50 | 1,376,386 | +1.30(+0.72%) | |
Apr 24, 2017 | 177.65 | 180.36 | 177.33 | 180.20 | 820,469 | +4.91(+2.80%) |
Apr 21, 2017 | 177.20 | 177.23 | 173.59 | 175.29 | 1,303,066 | -1.87(-1.06%) |
Apr 20, 2017 | 179.15 | 179.15 | 175.51 | 177.16 | 1,085,003 | -0.87(-0.49%) |
Apr 19, 2017 | 175.82 | 180.62 | 175.34 | 178.03 | 1,144,825 | +2.74(+1.56%) |
Apr 18, 2017 | 173.22 | 175.58 | 173.09 | 175.29 | 676,446 | +0.87(+0.50%) |
Apr 17, 2017 | 174.63 | 175.89 | 173.38 | 174.42 | 586,452 | +0.74(+0.43%) |
Apr 13, 2017 | 173.09 | 175.45 | 171.93 | 173.68 | 1,142,660 | +0.73(+0.42%) |
Apr 12, 2017 | 174.98 | 176.10 | 171.80 | 172.95 | 784,682 | -2.06(-1.18%) |
Apr 11, 2017 | 172.29 | 178.99 | 172.24 | 175.01 | 1,666,482 | +3.49(+2.03%) |
Apr 10, 2017 | 171.94 | 173.60 | 171.10 | 171.52 | 764,823 | -0.87(-0.50%) |
Apr 07, 2017 | 171.11 | 173.85 | 169.71 | 172.39 | 851,950 | +1.95(+1.14%) |
Apr 06, 2017 | 167.68 | 171.38 | 167.18 | 170.44 | 836,006 | +2.96(+1.77%) |
Apr 05, 2017 | 170.61 | 171.10 | 167.16 | 167.48 | 1,148,357 | -2.44(-1.44%) |
Apr 04, 2017 | 170.80 | 171.84 | 169.51 | 169.92 | 518,389 | -0.83(-0.49%) |
Apr 03, 2017 | 171.00 | 172.29 | 169.30 | 170.75 | 736,173 | +0.11(+0.06%) |
Mar 31, 2017 | 172.78 | 173.64 | 170.53 | 170.64 | 818,536 | -2.52(-1.46%) |
Mar 30, 2017 | 172.02 | 174.32 | 171.28 | 173.16 | 785,922 | +0.50(+0.29%) |
Mar 29, 2017 | 171.05 | 172.80 | 168.55 | 172.66 | 778,998 | +1.85(+1.08%) |
Mar 28, 2017 | 172.04 | 172.99 | 170.66 | 170.81 | 888,559 | -1.48(-0.86%) |
Mar 27, 2017 | 168.80 | 172.68 | 168.42 | 172.29 | 609,521 | +1.71(+1.00%) |
Mar 24, 2017 | 168.94 | 171.98 | 167.82 | 170.58 | 874,067 | +2.89(+1.72%) |
Mar 23, 2017 | 167.20 | 169.27 | 166.68 | 167.69 | 712,506 | -0.10(-0.06%) |
Mar 22, 2017 | 163.48 | 168.07 | 162.57 | 167.79 | 1,123,622 | +4.29(+2.62%) |
Mar 21, 2017 | 164.11 | 164.49 | 162.35 | 163.50 | 1,047,416 | +0.01(+0.01%) |
Mar 20, 2017 | 162.07 | 164.88 | 161.40 | 163.49 | 1,303,255 | +3.07(+1.91%) |
Mar 17, 2017 | 159.00 | 161.79 | 158.64 | 160.42 | 1,917,751 | +0.96(+0.60%) |
Mar 16, 2017 | 162.28 | 163.81 | 158.02 | 159.46 | 1,748,728 | -6.49(-3.91%) |
Mar 15, 2017 | 164.82 | 166.44 | 164.01 | 165.95 | 696,567 | +1.12(+0.68%) |
Mar 14, 2017 | 166.49 | 166.89 | 164.30 | 164.83 | 1,054,096 | -2.08(-1.25%) |
Mar 13, 2017 | 167.07 | 167.35 | 165.26 | 166.91 | 562,756 | -0.31(-0.19%) |
Mar 10, 2017 | 165.76 | 167.54 | 164.53 | 167.22 | 674,426 | +2.74(+1.67%) |
Mar 09, 2017 | 164.37 | 164.97 | 163.00 | 164.48 | 961,732 | +0.08(+0.05%) |
Mar 08, 2017 | 165.73 | 165.99 | 164.00 | 164.40 | 559,794 | -1.18(-0.71%) |
Mar 07, 2017 | 165.60 | 166.71 | 164.25 | 165.58 | 695,501 | -1.11(-0.67%) |
Mar 06, 2017 | 167.86 | 167.99 | 166.53 | 166.69 | 679,044 | -1.81(-1.07%) |
Mar 03, 2017 | 167.75 | 168.65 | 166.38 | 168.50 | 863,178 | +0.78(+0.47%) |
Mar 02, 2017 | 168.64 | 171.21 | 166.46 | 167.72 | 804,875 | -1.08(-0.64%) |
Mar 01, 2017 | 168.58 | 169.98 | 167.54 | 168.80 | 1,018,867 | +1.40(+0.84%) |
Feb 28, 2017 | 166.37 | 168.61 | 165.67 | 167.40 | 1,534,102 | +0.58(+0.35%) |
Feb 27, 2017 | 163.72 | 167.48 | 161.27 | 166.82 | 1,550,454 | +6.82(+4.26%) |
Feb 24, 2017 | 160.84 | 160.95 | 158.81 | 160.00 | 752,986 | -1.01(-0.63%) |
Feb 23, 2017 | 163.00 | 163.00 | 160.34 | 161.01 | 562,598 | -1.29(-0.79%) |
Feb 22, 2017 | 161.80 | 163.40 | 161.02 | 162.30 | 639,674 | +0.15(+0.09%) |
Feb 21, 2017 | 163.11 | 163.50 | 160.54 | 162.15 | 710,404 | -1.22(-0.75%) |
Feb 17, 2017 | 163.37 | 163.37 | 163.37 | 0 | +2.07(+1.28%) | |
Feb 16, 2017 | 163.45 | 163.85 | 159.37 | 161.30 | 1,026,531 | -1.99(-1.22%) |
Feb 15, 2017 | 163.84 | 165.37 | 163.00 | 163.29 | 785,590 | -1.17(-0.71%) |
Feb 14, 2017 | 164.21 | 165.69 | 163.15 | 164.46 | 765,700 | +0.62(+0.38%) |
Feb 13, 2017 | 163.10 | 164.65 | 162.06 | 163.84 | 784,131 | +0.80(+0.49%) |
Feb 10, 2017 | 163.66 | 163.66 | 161.25 | 163.04 | 903,772 | -0.10(-0.06%) |
Feb 09, 2017 | 162.86 | 163.94 | 162.41 | 163.14 | 465,816 | +0.18(+0.11%) |
Feb 08, 2017 | 162.50 | 163.60 | 161.40 | 162.96 | 598,636 | +0.11(+0.07%) |
Feb 07, 2017 | 162.36 | 164.00 | 161.80 | 162.85 | 698,507 | +0.33(+0.20%) |
Feb 06, 2017 | 161.26 | 163.00 | 161.15 | 162.52 | 704,235 | +0.37(+0.23%) |
Feb 03, 2017 | 162.49 | 164.26 | 160.72 | 162.15 | 808,821 | -0.74(-0.45%) |
Feb 02, 2017 | 160.41 | 163.12 | 159.50 | 162.89 | 937,298 | +1.31(+0.81%) |
Feb 01, 2017 | 158.00 | 163.80 | 156.50 | 161.58 | 1,790,253 | +1.48(+0.92%) |
Jan 31, 2017 | 159.28 | 160.60 | 157.70 | 160.10 | 1,742,467 | +0.82(+0.51%) |
Jan 30, 2017 | 160.90 | 160.91 | 156.87 | 159.28 | 1,072,023 | -1.71(-1.06%) |
Jan 27, 2017 | 160.94 | 161.59 | 159.92 | 160.99 | 957,924 | +0.86(+0.54%) |
Jan 26, 2017 | 161.30 | 161.84 | 159.89 | 160.13 | 697,750 | -0.94(-0.58%) |
Jan 25, 2017 | 160.95 | 161.89 | 160.01 | 161.07 | 895,213 | +0.59(+0.37%) |
Jan 24, 2017 | 160.89 | 161.32 | 158.31 | 160.48 | 845,296 | -0.41(-0.25%) |
Jan 23, 2017 | 159.71 | 161.50 | 159.57 | 160.89 | 1,117,475 | +1.15(+0.72%) |
Jan 20, 2017 | 160.90 | 161.50 | 158.73 | 159.74 | 1,364,832 | -0.84(-0.52%) |
Jan 19, 2017 | 160.35 | 161.49 | 159.10 | 160.58 | 1,239,686 | -0.65(-0.40%) |
Jan 18, 2017 | 161.38 | 161.81 | 158.44 | 161.23 | 1,012,377 | +0.76(+0.47%) |
Jan 17, 2017 | 160.00 | 162.05 | 158.78 | 160.47 | 1,186,475 | -2.10(-1.29%) |
Jan 13, 2017 | 162.57 | 162.57 | 162.57 | 0 | -0.27(-0.17%) | |
Jan 12, 2017 | 162.42 | 163.12 | 159.75 | 162.84 | 1,499,806 | +0.49(+0.30%) |
Jan 11, 2017 | 164.05 | 165.47 | 159.61 | 162.35 | 2,487,581 | -2.69(-1.63%) |
Jan 10, 2017 | 161.65 | 167.10 | 161.31 | 165.04 | 6,031,711 | +23.50(+16.60%) |
Jan 09, 2017 | 141.87 | 143.41 | 140.19 | 141.54 | 1,470,772 | +0.05(+0.04%) |
Jan 06, 2017 | 139.09 | 141.88 | 137.40 | 141.49 | 2,332,319 | +6.93(+5.15%) |
Jan 05, 2017 | 135.18 | 135.83 | 132.02 | 134.56 | 1,681,620 | -0.62(-0.46%) |
Jan 04, 2017 | 131.03 | 136.33 | 130.25 | 135.18 | 1,343,668 | +4.05(+3.09%) |
Jan 03, 2017 | 129.17 | 132.19 | 128.16 | 131.13 | 1,136,855 | +3.09(+2.41%) |
Dec 30, 2016 | 128.04 | 128.04 | 128.04 | 0 | -0.68(-0.53%) | |
Dec 29, 2016 | 127.66 | 129.38 | 127.22 | 128.72 | 647,622 | +0.79(+0.62%) |
Dec 28, 2016 | 128.76 | 128.94 | 127.09 | 127.93 | 561,927 | -1.01(-0.78%) |
Dec 27, 2016 | 128.95 | 130.59 | 128.24 | 128.94 | 539,250 | +0.19(+0.15%) |
Dec 23, 2016 | 128.75 | 128.75 | 128.75 | 0 | +1.98(+1.56%) | |
Dec 22, 2016 | 128.00 | 128.61 | 126.18 | 126.77 | 500,043 | -1.05(-0.82%) |
Dec 21, 2016 | 128.05 | 129.18 | 127.52 | 127.82 | 703,692 | -0.23(-0.18%) |
Dec 20, 2016 | 129.78 | 130.90 | 127.19 | 128.05 | 1,123,712 | -1.60(-1.23%) |
Dec 19, 2016 | 130.09 | 132.05 | 128.63 | 129.65 | 1,385,682 | -1.36(-1.04%) |
Dec 16, 2016 | 131.47 | 132.85 | 129.01 | 131.01 | 3,330,004 | -0.99(-0.75%) |
Dec 15, 2016 | 126.16 | 132.44 | 125.68 | 132.00 | 2,241,391 | +6.55(+5.22%) |
Dec 14, 2016 | 125.19 | 126.49 | 124.82 | 125.45 | 1,254,136 | -1.25(-0.99%) |
Dec 13, 2016 | 124.83 | 127.50 | 124.75 | 126.70 | 1,985,608 | +2.70(+2.18%) |
Dec 12, 2016 | 122.51 | 124.72 | 121.47 | 124.00 | 1,530,651 | +0.80(+0.65%) |
Dec 09, 2016 | 123.82 | 128.78 | 122.96 | 123.20 | 1,387,998 | -0.28(-0.23%) |
Dec 08, 2016 | 121.63 | 123.92 | 120.00 | 123.48 | 1,100,785 | +1.46(+1.20%) |
Dec 07, 2016 | 123.80 | 124.49 | 119.37 | 122.02 | 2,506,847 | -4.38(-3.47%) |
Dec 06, 2016 | 127.92 | 128.36 | 125.10 | 126.40 | 1,246,422 | -1.52(-1.19%) |
Dec 05, 2016 | 128.32 | 130.72 | 127.73 | 127.92 | 1,257,926 | +0.02(+0.02%) |
Dec 02, 2016 | 127.99 | 128.56 | 126.91 | 127.90 | 1,594,707 | +0.18(+0.14%) |
Dec 01, 2016 | 133.30 | 133.30 | 126.39 | 127.72 | 2,279,597 | -5.42(-4.07%) |
Nov 30, 2016 | 136.31 | 136.31 | 131.52 | 133.14 | 2,399,134 | -3.39(-2.48%) |
Nov 29, 2016 | 136.73 | 137.50 | 135.37 | 136.53 | 905,507 | +0.35(+0.26%) |
Nov 28, 2016 | 135.37 | 137.24 | 134.50 | 136.18 | 1,226,189 | +0.99(+0.73%) |
Nov 25, 2016 | 134.19 | 135.44 | 132.61 | 135.19 | 342,958 | +0.76(+0.57%) |
Nov 23, 2016 | 134.43 | 134.43 | 134.43 | 0 | -0.32(-0.24%) | |
Nov 22, 2016 | 138.15 | 138.95 | 133.03 | 134.75 | 1,216,336 | -2.80(-2.04%) |
Nov 21, 2016 | 131.82 | 137.94 | 131.74 | 137.55 | 1,904,284 | +5.68(+4.31%) |
Nov 18, 2016 | 133.70 | 134.90 | 129.00 | 131.87 | 1,741,632 | -2.22(-1.66%) |
Nov 17, 2016 | 134.75 | 135.11 | 132.91 | 134.09 | 1,076,684 | -0.78(-0.58%) |
Nov 16, 2016 | 138.30 | 138.30 | 134.33 | 134.87 | 882,091 | -1.93(-1.41%) |
Nov 15, 2016 | 136.49 | 137.17 | 134.70 | 136.80 | 1,082,293 | +0.42(+0.31%) |
Nov 14, 2016 | 137.92 | 138.85 | 135.14 | 136.38 | 987,657 | -1.33(-0.97%) |
Nov 11, 2016 | 137.43 | 140.87 | 136.75 | 137.71 | 1,423,800 | -0.66(-0.48%) |
Nov 10, 2016 | 134.39 | 139.10 | 133.59 | 138.37 | 2,551,608 | +5.24(+3.94%) |
Nov 09, 2016 | 140.36 | 145.43 | 132.50 | 133.13 | 3,415,171 | -4.57(-3.32%) |
Nov 08, 2016 | 136.94 | 138.52 | 135.61 | 137.70 | 1,004,560 | +0.62(+0.45%) |
Nov 07, 2016 | 136.45 | 138.88 | 135.33 | 137.08 | 1,425,424 | +2.45(+1.82%) |
Nov 04, 2016 | 133.03 | 137.58 | 133.02 | 134.63 | 1,139,595 | +0.24(+0.18%) |
Nov 03, 2016 | 135.86 | 135.89 | 133.30 | 134.39 | 1,233,602 | -1.27(-0.94%) |
Nov 02, 2016 | 135.21 | 136.81 | 133.50 | 135.66 | 2,508,431 | -3.84(-2.75%) |
Nov 01, 2016 | 136.39 | 139.84 | 135.96 | 139.50 | 2,131,409 | +3.36(+2.47%) |
Oct 31, 2016 | 139.36 | 139.36 | 135.52 | 136.14 | 1,621,206 | -2.49(-1.80%) |
Oct 28, 2016 | 139.42 | 140.74 | 137.52 | 138.63 | 824,700 | -0.66(-0.47%) |
Oct 27, 2016 | 140.39 | 142.49 | 139.04 | 139.29 | 1,087,125 | -0.66(-0.47%) |
Oct 26, 2016 | 138.22 | 141.56 | 138.22 | 139.95 | 1,149,150 | +1.77(+1.28%) |
Oct 25, 2016 | 141.67 | 141.97 | 137.94 | 138.18 | 1,148,691 | -4.09(-2.87%) |
Oct 24, 2016 | 142.48 | 144.25 | 141.51 | 142.27 | 738,241 | +0.47(+0.33%) |
Oct 21, 2016 | 142.00 | 142.17 | 138.65 | 141.80 | 2,116,082 | -1.03(-0.72%) |
Oct 20, 2016 | 148.08 | 148.08 | 142.64 | 142.83 | 1,604,019 | -3.89(-2.65%) |
Oct 19, 2016 | 146.20 | 148.08 | 144.00 | 146.72 | 1,002,382 | +1.50(+1.03%) |
Oct 18, 2016 | 143.15 | 149.32 | 142.69 | 145.22 | 2,517,622 | +3.99(+2.83%) |
Oct 17, 2016 | 138.50 | 141.86 | 137.00 | 141.23 | 1,444,808 | +3.23(+2.34%) |
Oct 14, 2016 | 138.42 | 139.35 | 136.57 | 138.00 | 1,468,694 | +0.83(+0.61%) |
Oct 13, 2016 | 135.67 | 138.11 | 135.13 | 137.17 | 2,117,217 | +0.99(+0.73%) |
Oct 12, 2016 | 139.97 | 141.44 | 136.00 | 136.18 | 2,882,516 | -2.81(-2.02%) |
Oct 11, 2016 | 135.10 | 140.89 | 133.80 | 138.99 | 11,033,210 | -45.86(-24.81%) |
Oct 10, 2016 | 185.32 | 186.71 | 184.28 | 184.85 | 790,600 | +0.36(+0.20%) |
Oct 07, 2016 | 185.82 | 185.99 | 183.60 | 184.49 | 773,003 | -0.44(-0.24%) |
Oct 06, 2016 | 186.00 | 186.88 | 183.15 | 184.93 | 806,637 | -1.24(-0.67%) |
Oct 05, 2016 | 182.17 | 186.60 | 182.17 | 186.17 | 1,119,372 | +4.95(+2.73%) |
Oct 04, 2016 | 182.38 | 186.61 | 180.03 | 181.22 | 930,680 | -1.01(-0.55%) |
Oct 03, 2016 | 184.49 | 184.49 | 179.04 | 182.23 | 1,097,864 | +0.57(+0.31%) |
Sep 30, 2016 | 177.44 | 182.61 | 176.71 | 181.66 | 1,281,836 | +5.10(+2.89%) |
Sep 29, 2016 | 179.34 | 181.50 | 176.16 | 176.56 | 952,506 | -4.42(-2.44%) |
Sep 28, 2016 | 180.31 | 181.32 | 178.55 | 180.98 | 661,896 | +0.63(+0.35%) |
Sep 27, 2016 | 178.04 | 181.00 | 177.90 | 180.35 | 793,759 | +1.88(+1.05%) |
Sep 26, 2016 | 179.35 | 179.71 | 178.20 | 178.47 | 645,769 | -0.86(-0.48%) |
Sep 23, 2016 | 179.10 | 181.20 | 177.81 | 179.33 | 791,939 | -0.01(-0.01%) |
Sep 22, 2016 | 179.81 | 180.72 | 177.62 | 179.34 | 1,098,852 | +0.89(+0.50%) |
Sep 21, 2016 | 176.16 | 178.90 | 174.76 | 178.45 | 779,332 | +2.65(+1.51%) |
Sep 20, 2016 | 174.29 | 177.47 | 173.68 | 175.80 | 786,856 | +2.65(+1.53%) |
Sep 19, 2016 | 173.37 | 174.75 | 172.36 | 173.15 | 487,953 | +0.18(+0.10%) |
Sep 16, 2016 | 175.05 | 175.05 | 171.77 | 172.97 | 1,525,409 | -1.97(-1.13%) |
Sep 15, 2016 | 171.37 | 175.24 | 169.61 | 174.94 | 915,043 | +3.16(+1.84%) |
Sep 14, 2016 | 170.31 | 172.88 | 169.16 | 171.78 | 735,531 | +1.63(+0.96%) |
Sep 13, 2016 | 169.65 | 171.11 | 167.71 | 170.15 | 1,021,769 | -0.56(-0.33%) |
Sep 12, 2016 | 164.87 | 171.08 | 164.87 | 170.71 | 976,292 | +5.86(+3.55%) |
Sep 09, 2016 | 167.95 | 169.51 | 164.75 | 164.85 | 808,421 | -5.22(-3.07%) |
Sep 08, 2016 | 168.91 | 172.22 | 168.43 | 170.07 | 644,121 | +0.49(+0.29%) |
Sep 07, 2016 | 169.69 | 172.98 | 168.21 | 169.58 | 607,839 | -0.60(-0.35%) |
Sep 06, 2016 | 168.01 | 170.76 | 168.01 | 170.18 | 663,264 | +2.28(+1.36%) |
Sep 02, 2016 | 169.93 | 167.90 | 167.90 | 167.90 | 501,400 | -0.66(-0.39%) |
Sep 01, 2016 | 168.72 | 169.05 | 166.31 | 168.56 | 562,774 | +0.22(+0.13%) |
Aug 31, 2016 | 169.01 | 169.97 | 167.57 | 168.34 | 703,568 | -0.65(-0.38%) |
Aug 30, 2016 | 170.50 | 170.99 | 167.89 | 168.99 | 577,128 | -1.43(-0.84%) |
Aug 29, 2016 | 172.11 | 172.83 | 170.25 | 170.42 | 588,321 | -1.79(-1.04%) |
Aug 26, 2016 | 170.38 | 174.00 | 170.01 | 172.21 | 820,145 | +2.73(+1.61%) |
Aug 25, 2016 | 170.12 | 173.41 | 167.35 | 169.48 | 603,012 | -0.06(-0.04%) |
Aug 24, 2016 | 173.21 | 173.95 | 167.79 | 169.54 | 1,022,140 | -3.25(-1.88%) |
Aug 23, 2016 | 173.90 | 174.84 | 171.60 | 172.79 | 674,208 | -0.96(-0.55%) |
Aug 22, 2016 | 170.27 | 175.71 | 169.84 | 173.75 | 1,206,417 | +2.08(+1.21%) |
Aug 19, 2016 | 171.83 | 174.07 | 169.81 | 171.67 | 1,015,440 | -0.70(-0.41%) |
Aug 18, 2016 | 170.00 | 182.67 | 163.60 | 172.37 | 6,428,284 | +3.22(+1.90%) |
Aug 17, 2016 | 171.47 | 171.86 | 166.97 | 169.15 | 922,893 | -0.50(-0.29%) |
Aug 16, 2016 | 173.08 | 174.84 | 169.48 | 169.65 | 1,321,795 | -3.71(-2.14%) |
Aug 15, 2016 | 167.40 | 174.48 | 167.26 | 173.36 | 1,412,589 | +6.37(+3.81%) |
Aug 12, 2016 | 167.27 | 167.85 | 166.20 | 166.99 | 568,766 | -1.03(-0.61%) |
Aug 11, 2016 | 166.60 | 168.47 | 165.30 | 168.02 | 992,972 | +2.04(+1.23%) |
Aug 10, 2016 | 165.87 | 166.27 | 164.67 | 165.98 | 854,642 | +0.39(+0.24%) |
Aug 09, 2016 | 166.46 | 166.75 | 165.20 | 165.59 | 767,566 | -0.87(-0.52%) |
Aug 08, 2016 | 167.17 | 167.88 | 165.72 | 166.46 | 1,059,246 | -0.07(-0.04%) |
Aug 05, 2016 | 166.39 | 167.97 | 165.65 | 166.53 | 642,786 | +0.87(+0.53%) |
Aug 04, 2016 | 164.63 | 167.00 | 164.54 | 165.66 | 553,667 | +0.61(+0.37%) |
Aug 03, 2016 | 166.94 | 167.14 | 164.69 | 165.05 | 947,582 | -1.87(-1.12%) |
Aug 02, 2016 | 170.51 | 170.51 | 163.72 | 166.92 | 1,594,993 | -3.73(-2.19%) |
Aug 01, 2016 | 166.77 | 171.33 | 166.13 | 170.65 | 1,087,880 | +4.30(+2.58%) |
Jul 29, 2016 | 165.97 | 166.63 | 163.11 | 166.35 | 1,217,434 | -0.07(-0.04%) |
Jul 28, 2016 | 162.53 | 167.03 | 162.05 | 166.42 | 1,501,704 | +4.17(+2.57%) |
Jul 27, 2016 | 149.67 | 164.13 | 145.28 | 162.25 | 3,559,717 | +12.15(+8.09%) |
Jul 26, 2016 | 150.00 | 152.33 | 149.28 | 150.10 | 1,653,989 | -0.54(-0.36%) |
Jul 25, 2016 | 150.83 | 151.26 | 148.54 | 150.64 | 928,542 | -0.12(-0.08%) |
Jul 22, 2016 | 151.96 | 151.96 | 149.67 | 150.76 | 541,670 | -0.55(-0.36%) |
Jul 21, 2016 | 152.19 | 152.67 | 150.30 | 151.31 | 788,502 | -1.28(-0.84%) |
Jul 20, 2016 | 148.99 | 153.33 | 148.13 | 152.59 | 937,289 | +3.91(+2.63%) |
Jul 19, 2016 | 148.64 | 149.79 | 148.02 | 148.68 | 686,912 | -0.89(-0.60%) |
Jul 18, 2016 | 148.72 | 150.30 | 148.08 | 149.57 | 711,788 | +0.86(+0.58%) |
Jul 15, 2016 | 148.27 | 149.02 | 146.16 | 148.71 | 787,739 | +1.48(+1.01%) |
Jul 14, 2016 | 147.43 | 148.39 | 146.19 | 147.23 | 655,580 | +1.37(+0.94%) |
Jul 13, 2016 | 149.50 | 149.50 | 145.07 | 145.86 | 957,086 | -3.13(-2.10%) |
Jul 12, 2016 | 141.06 | 149.41 | 141.06 | 148.99 | 1,575,628 | +9.35(+6.70%) |
Jul 11, 2016 | 141.89 | 142.50 | 139.13 | 139.64 | 1,071,823 | -1.61(-1.14%) |
Jul 08, 2016 | 141.12 | 142.08 | 140.06 | 141.25 | 978,166 | +1.19(+0.85%) |
Jul 07, 2016 | 140.54 | 140.96 | 139.11 | 140.06 | 1,015,004 | +1.39(+1.00%) |
Jul 05, 2016 | 134.80 | 139.00 | 132.65 | 138.67 | 2,072,341 | -2.06(-1.46%) |
Jul 01, 2016 | 140.04 | 140.73 | 140.73 | 140.73 | 911,300 | +0.35(+0.25%) |
Jun 30, 2016 | 137.52 | 140.38 | 136.38 | 140.38 | 1,116,581 | +2.80(+2.04%) |
Jun 29, 2016 | 135.88 | 138.66 | 135.31 | 137.58 | 869,761 | +2.57(+1.90%) |
Jun 28, 2016 | 136.41 | 138.90 | 133.58 | 135.01 | 1,168,125 | -0.47(-0.35%) |
Jun 27, 2016 | 138.24 | 139.27 | 133.90 | 135.48 | 2,143,568 | -3.43(-2.47%) |
Jun 24, 2016 | 139.50 | 143.19 | 138.36 | 138.91 | 5,102,420 | -7.68(-5.24%) |
Jun 23, 2016 | 142.28 | 146.79 | 141.78 | 146.59 | 1,343,318 | +5.70(+4.05%) |
Jun 22, 2016 | 139.68 | 143.22 | 139.68 | 140.89 | 1,225,575 | +1.84(+1.32%) |
Jun 21, 2016 | 140.31 | 140.87 | 137.53 | 139.05 | 1,008,205 | -1.05(-0.75%) |
Jun 20, 2016 | 139.15 | 141.65 | 138.01 | 140.10 | 1,027,327 | +3.05(+2.23%) |
Jun 17, 2016 | 136.36 | 138.58 | 135.62 | 137.05 | 1,780,630 | +0.71(+0.52%) |
Jun 16, 2016 | 135.66 | 136.93 | 134.08 | 136.34 | 931,899 | -0.39(-0.29%) |
Jun 15, 2016 | 137.76 | 139.00 | 136.26 | 136.73 | 900,813 | -1.04(-0.75%) |
Jun 14, 2016 | 139.59 | 140.78 | 136.23 | 137.77 | 1,131,276 | -1.94(-1.39%) |
Jun 13, 2016 | 140.44 | 143.78 | 139.41 | 139.71 | 913,807 | -1.91(-1.35%) |
Jun 10, 2016 | 142.14 | 142.79 | 140.10 | 141.62 | 933,289 | -1.80(-1.26%) |
Jun 09, 2016 | 144.39 | 146.11 | 142.73 | 143.42 | 736,617 | -1.84(-1.27%) |
Jun 08, 2016 | 144.95 | 145.85 | 143.52 | 145.26 | 627,689 | +0.31(+0.21%) |
Jun 07, 2016 | 147.13 | 147.51 | 144.02 | 144.95 | 847,198 | -2.65(-1.80%) |
Jun 06, 2016 | 145.67 | 148.84 | 144.05 | 147.60 | 750,506 | +2.06(+1.42%) |
Jun 03, 2016 | 146.21 | 147.00 | 143.32 | 145.54 | 685,370 | -1.56(-1.06%) |
Jun 02, 2016 | 146.05 | 147.30 | 144.86 | 147.10 | 878,006 | +1.32(+0.91%) |
Jun 01, 2016 | 144.42 | 146.46 | 143.06 | 145.78 | 786,963 | +0.95(+0.66%) |
May 31, 2016 | 144.05 | 145.17 | 143.52 | 144.83 | 951,780 | +0.98(+0.68%) |
May 27, 2016 | 143.47 | 143.85 | 143.85 | 143.85 | 659,700 | +0.73(+0.51%) |
May 26, 2016 | 143.18 | 144.93 | 142.05 | 143.12 | 563,581 | -0.43(-0.30%) |
May 25, 2016 | 143.99 | 145.80 | 143.00 | 143.55 | 882,701 | +0.07(+0.05%) |
May 24, 2016 | 140.64 | 143.65 | 139.05 | 143.48 | 800,737 | +3.65(+2.61%) |
May 23, 2016 | 140.62 | 141.93 | 139.63 | 139.83 | 453,837 | -0.68(-0.48%) |
May 20, 2016 | 138.77 | 141.57 | 137.47 | 140.51 | 766,232 | +2.48(+1.80%) |
May 19, 2016 | 139.19 | 139.97 | 136.34 | 138.03 | 567,573 | -2.20(-1.57%) |
May 18, 2016 | 138.46 | 141.84 | 137.75 | 140.23 | 805,327 | +1.46(+1.05%) |
May 17, 2016 | 140.53 | 142.24 | 138.43 | 138.77 | 1,180,591 | -1.63(-1.16%) |
May 16, 2016 | 136.49 | 140.74 | 135.99 | 140.40 | 779,973 | +3.48(+2.54%) |
May 13, 2016 | 136.63 | 138.32 | 135.55 | 136.92 | 916,973 | -0.02(-0.01%) |
May 12, 2016 | 139.87 | 140.15 | 135.97 | 136.94 | 1,194,491 | -1.92(-1.38%) |
May 11, 2016 | 142.85 | 144.08 | 138.64 | 138.86 | 1,108,961 | -3.98(-2.79%) |
May 10, 2016 | 142.41 | 143.00 | 139.20 | 142.84 | 792,126 | +1.08(+0.76%) |
May 09, 2016 | 140.29 | 142.97 | 140.29 | 141.76 | 1,133,694 | +1.05(+0.75%) |
May 06, 2016 | 138.58 | 142.78 | 138.03 | 140.71 | 2,223,132 | +1.81(+1.30%) |
May 05, 2016 | 134.59 | 140.00 | 134.11 | 138.90 | 2,073,665 | +3.93(+2.91%) |
May 04, 2016 | 128.49 | 136.70 | 127.10 | 134.97 | 3,282,976 | +1.32(+0.99%) |
May 03, 2016 | 134.30 | 135.17 | 132.00 | 133.65 | 2,410,287 | -2.27(-1.67%) |