Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 188.75 | 188.75 | 186.00 | 187.65 | 17,316 | -0.15(-0.08%) |
May 30, 2017 | 189.25 | 189.25 | 186.05 | 187.80 | 19,640 | -2.40(-1.26%) |
May 26, 2017 | 191.00 | 191.40 | 188.70 | 190.20 | 25,104 | +0.25(+0.13%) |
May 25, 2017 | 188.75 | 190.05 | 187.70 | 189.95 | 19,201 | +2.35(+1.25%) |
May 24, 2017 | 186.65 | 189.95 | 186.05 | 187.60 | 24,326 | +1.05(+0.56%) |
May 23, 2017 | 185.60 | 186.82 | 182.50 | 186.55 | 22,685 | +0.55(+0.30%) |
May 22, 2017 | 185.80 | 188.50 | 184.30 | 186.00 | 25,925 | +1.30(+0.70%) |
May 19, 2017 | 185.10 | 187.05 | 183.70 | 184.70 | 34,860 | -1.25(-0.67%) |
May 18, 2017 | 185.15 | 186.85 | 184.55 | 185.95 | 47,007 | +0.75(+0.40%) |
May 17, 2017 | 183.15 | 186.90 | 183.15 | 185.20 | 39,593 | +0.05(+0.03%) |
May 16, 2017 | 184.60 | 186.00 | 184.32 | 185.15 | 22,202 | +0.05(+0.03%) |
May 15, 2017 | 184.25 | 187.47 | 183.75 | 185.10 | 26,945 | +1.05(+0.57%) |
May 12, 2017 | 182.80 | 184.35 | 182.50 | 184.05 | 24,160 | -0.30(-0.16%) |
May 11, 2017 | 184.45 | 184.85 | 181.35 | 184.35 | 27,985 | -0.15(-0.08%) |
May 10, 2017 | 189.70 | 189.70 | 183.50 | 184.50 | 55,520 | -7.10(-3.71%) |
May 09, 2017 | 191.50 | 192.40 | 190.25 | 191.60 | 19,224 | +0.60(+0.31%) |
May 08, 2017 | 189.34 | 192.15 | 188.95 | 191.00 | 28,922 | +0.45(+0.24%) |
May 05, 2017 | 191.50 | 191.50 | 188.10 | 190.55 | 19,430 | -1.55(-0.81%) |
May 04, 2017 | 192.65 | 192.65 | 190.30 | 192.10 | 12,788 | +0.80(+0.42%) |
May 03, 2017 | 191.55 | 191.60 | 188.40 | 191.30 | 32,659 | +0.30(+0.16%) |
May 02, 2017 | 194.80 | 196.20 | 190.25 | 191.00 | 18,958 | -3.20(-1.65%) |
May 01, 2017 | 193.35 | 194.20 | 192.85 | 194.20 | 11,094 | -0.60(-0.31%) |
Apr 28, 2017 | 194.90 | 194.90 | 193.45 | 194.80 | 15,825 | -0.75(-0.38%) |
Apr 27, 2017 | 198.25 | 198.50 | 194.95 | 195.55 | 18,588 | -1.60(-0.81%) |
Apr 26, 2017 | 195.85 | 199.95 | 193.00 | 197.15 | 20,742 | +2.65(+1.36%) |
Apr 25, 2017 | 194.25 | 197.00 | 193.95 | 194.50 | 25,707 | +2.25(+1.17%) |
Apr 24, 2017 | 191.35 | 193.45 | 187.60 | 192.25 | 26,196 | +3.45(+1.83%) |
Apr 21, 2017 | 186.80 | 189.45 | 186.35 | 188.80 | 17,561 | +2.00(+1.07%) |
Apr 20, 2017 | 186.85 | 187.72 | 184.50 | 186.80 | 23,529 | -0.05(-0.03%) |
Apr 19, 2017 | 187.25 | 191.00 | 186.10 | 186.85 | 19,754 | -0.15(-0.08%) |
Apr 18, 2017 | 186.10 | 187.50 | 184.60 | 187.00 | 15,595 | +0.40(+0.21%) |
Apr 17, 2017 | 183.60 | 188.60 | 182.05 | 186.60 | 27,392 | +2.00(+1.08%) |
Apr 13, 2017 | 187.80 | 188.15 | 183.05 | 184.60 | 30,513 | -1.75(-0.94%) |
Apr 12, 2017 | 188.75 | 188.75 | 185.94 | 186.35 | 15,087 | -2.25(-1.19%) |
Apr 11, 2017 | 187.30 | 188.90 | 187.30 | 188.60 | 10,782 | +0.05(+0.03%) |
Apr 10, 2017 | 187.20 | 188.80 | 186.35 | 188.55 | 17,671 | +0.10(+0.05%) |
Apr 07, 2017 | 187.50 | 190.95 | 184.80 | 188.45 | 30,666 | +0.95(+0.51%) |
Apr 06, 2017 | 188.00 | 188.65 | 186.30 | 187.50 | 25,175 | -0.60(-0.32%) |
Apr 05, 2017 | 190.15 | 193.55 | 188.05 | 188.10 | 26,060 | -1.50(-0.79%) |
Apr 04, 2017 | 189.49 | 190.45 | 189.00 | 189.60 | 18,710 | -1.15(-0.60%) |
Apr 03, 2017 | 191.82 | 192.00 | 189.50 | 190.75 | 31,123 | -0.55(-0.29%) |
Mar 31, 2017 | 190.25 | 192.20 | 189.20 | 191.30 | 34,216 | +1.20(+0.63%) |
Mar 30, 2017 | 187.50 | 191.20 | 186.60 | 190.10 | 30,671 | +3.35(+1.79%) |
Mar 29, 2017 | 185.05 | 187.20 | 183.10 | 186.75 | 22,705 | +1.05(+0.57%) |
Mar 28, 2017 | 183.90 | 187.00 | 182.85 | 185.70 | 14,080 | +0.85(+0.46%) |
Mar 27, 2017 | 183.85 | 185.60 | 181.50 | 184.85 | 38,352 | -1.20(-0.64%) |
Mar 24, 2017 | 188.40 | 188.50 | 185.43 | 186.05 | 27,021 | -1.60(-0.85%) |
Mar 23, 2017 | 186.20 | 189.80 | 186.20 | 187.65 | 27,818 | +0.55(+0.29%) |
Mar 22, 2017 | 191.80 | 192.00 | 187.10 | 187.10 | 32,347 | -3.55(-1.86%) |
Mar 21, 2017 | 193.50 | 194.60 | 190.10 | 190.65 | 38,227 | -2.75(-1.42%) |
Mar 20, 2017 | 195.40 | 196.35 | 192.30 | 193.40 | 35,465 | -1.60(-0.82%) |
Mar 17, 2017 | 193.60 | 197.90 | 192.55 | 195.00 | 95,666 | +0.70(+0.36%) |
Mar 16, 2017 | 195.00 | 195.00 | 190.00 | 194.30 | 33,842 | +0.10(+0.05%) |
Mar 15, 2017 | 194.00 | 194.30 | 192.00 | 194.20 | 25,678 | +0.85(+0.44%) |
Mar 14, 2017 | 190.95 | 193.65 | 190.95 | 193.35 | 20,711 | +1.70(+0.89%) |
Mar 13, 2017 | 190.05 | 192.70 | 190.05 | 191.65 | 25,048 | +1.30(+0.68%) |
Mar 10, 2017 | 190.00 | 191.60 | 188.05 | 190.35 | 45,075 | +0.35(+0.18%) |
Mar 09, 2017 | 191.25 | 192.90 | 188.90 | 190.00 | 32,042 | -1.00(-0.52%) |
Mar 08, 2017 | 192.80 | 193.00 | 190.80 | 191.00 | 36,703 | -1.15(-0.60%) |
Mar 07, 2017 | 193.10 | 193.35 | 191.05 | 192.15 | 17,700 | -1.25(-0.65%) |
Mar 06, 2017 | 194.50 | 194.50 | 191.10 | 193.40 | 34,416 | -1.65(-0.85%) |
Mar 03, 2017 | 196.00 | 196.75 | 191.05 | 195.05 | 23,674 | -1.00(-0.51%) |
Mar 02, 2017 | 198.80 | 198.90 | 195.50 | 196.05 | 29,686 | -2.75(-1.38%) |
Mar 01, 2017 | 196.35 | 198.80 | 194.20 | 198.80 | 34,387 | +5.05(+2.61%) |
Feb 28, 2017 | 193.55 | 194.40 | 192.35 | 193.75 | 37,525 | +0.55(+0.28%) |
Feb 27, 2017 | 193.20 | 193.90 | 191.45 | 193.20 | 25,632 | -0.25(-0.13%) |
Feb 24, 2017 | 192.40 | 194.45 | 192.40 | 193.45 | 16,655 | -0.10(-0.05%) |
Feb 23, 2017 | 192.55 | 194.15 | 192.30 | 193.55 | 37,236 | +0.60(+0.31%) |
Feb 22, 2017 | 193.00 | 194.30 | 191.85 | 192.95 | 13,136 | -1.50(-0.77%) |
Feb 21, 2017 | 193.75 | 195.10 | 191.65 | 194.45 | 41,703 | +1.60(+0.83%) |
Feb 17, 2017 | 192.85 | 192.85 | 192.85 | 0 | -0.15(-0.08%) | |
Feb 16, 2017 | 193.40 | 197.15 | 192.20 | 193.00 | 32,948 | -1.70(-0.87%) |
Feb 15, 2017 | 191.55 | 197.20 | 191.00 | 194.70 | 13,709 | +2.15(+1.12%) |
Feb 14, 2017 | 191.15 | 192.55 | 189.05 | 192.55 | 21,285 | +0.55(+0.29%) |
Feb 13, 2017 | 193.40 | 193.60 | 191.65 | 192.00 | 26,836 | +0.00(+0.00%) |
Feb 10, 2017 | 191.20 | 192.80 | 190.54 | 192.00 | 17,012 | +0.90(+0.47%) |
Feb 09, 2017 | 195.80 | 195.80 | 189.46 | 191.10 | 16,388 | +0.45(+0.24%) |
Feb 08, 2017 | 190.10 | 192.05 | 188.40 | 190.65 | 18,670 | -0.15(-0.08%) |
Feb 07, 2017 | 191.10 | 191.65 | 189.20 | 190.80 | 14,302 | -0.05(-0.03%) |
Feb 06, 2017 | 191.05 | 193.30 | 190.15 | 190.85 | 12,972 | -1.75(-0.91%) |
Feb 03, 2017 | 191.30 | 194.45 | 191.30 | 192.60 | 18,424 | +2.20(+1.16%) |
Feb 02, 2017 | 192.30 | 192.90 | 190.00 | 190.40 | 12,236 | -2.90(-1.50%) |
Feb 01, 2017 | 192.45 | 194.00 | 192.15 | 193.30 | 14,905 | -0.35(-0.18%) |
Jan 31, 2017 | 192.95 | 194.50 | 192.05 | 193.65 | 20,938 | +0.35(+0.18%) |
Jan 30, 2017 | 196.05 | 196.05 | 192.60 | 193.30 | 12,340 | -3.85(-1.95%) |
Jan 27, 2017 | 199.40 | 199.97 | 195.20 | 197.15 | 28,478 | -1.75(-0.88%) |
Jan 26, 2017 | 196.75 | 199.25 | 195.80 | 198.90 | 11,882 | +0.20(+0.10%) |
Jan 25, 2017 | 196.86 | 199.50 | 195.75 | 198.70 | 24,629 | +0.30(+0.15%) |
Jan 24, 2017 | 195.80 | 198.80 | 194.90 | 198.40 | 30,494 | +4.45(+2.29%) |
Jan 23, 2017 | 192.90 | 196.10 | 192.00 | 193.95 | 13,608 | +1.25(+0.65%) |
Jan 20, 2017 | 194.90 | 194.93 | 192.45 | 192.70 | 14,446 | -0.60(-0.31%) |
Jan 19, 2017 | 194.75 | 194.95 | 192.00 | 193.30 | 15,692 | -2.40(-1.23%) |
Jan 18, 2017 | 196.70 | 196.90 | 193.15 | 195.70 | 18,581 | +0.35(+0.18%) |
Jan 17, 2017 | 193.05 | 196.75 | 193.05 | 195.35 | 19,057 | +1.05(+0.54%) |
Jan 13, 2017 | 194.30 | 194.30 | 194.30 | 0 | +0.05(+0.03%) | |
Jan 12, 2017 | 207.30 | 207.30 | 193.55 | 194.25 | 25,161 | -3.85(-1.94%) |
Jan 11, 2017 | 198.25 | 199.35 | 196.05 | 198.10 | 15,527 | +0.90(+0.46%) |
Jan 10, 2017 | 196.20 | 197.85 | 192.50 | 197.20 | 26,604 | +0.60(+0.31%) |
Jan 09, 2017 | 198.20 | 199.00 | 195.25 | 196.60 | 25,068 | -2.60(-1.31%) |
Jan 06, 2017 | 200.00 | 203.72 | 198.10 | 199.20 | 10,682 | +0.50(+0.25%) |
Jan 05, 2017 | 202.05 | 202.70 | 197.20 | 198.70 | 14,096 | -4.75(-2.33%) |
Jan 04, 2017 | 199.05 | 203.75 | 199.05 | 203.45 | 23,540 | +5.55(+2.80%) |
Jan 03, 2017 | 200.85 | 203.05 | 196.70 | 197.90 | 19,155 | +0.20(+0.10%) |
Dec 30, 2016 | 197.70 | 197.70 | 197.70 | 0 | -0.55(-0.28%) | |
Dec 29, 2016 | 199.55 | 199.70 | 196.30 | 198.25 | 8,411 | +0.00(+0.00%) |
Dec 28, 2016 | 198.70 | 199.35 | 195.65 | 198.25 | 13,354 | +0.15(+0.08%) |
Dec 27, 2016 | 200.20 | 200.50 | 198.00 | 198.10 | 27,865 | -3.90(-1.93%) |
Dec 23, 2016 | 202.00 | 202.00 | 202.00 | 0 | +3.50(+1.76%) | |
Dec 22, 2016 | 197.30 | 200.50 | 194.05 | 198.50 | 24,932 | -0.60(-0.30%) |
Dec 21, 2016 | 202.70 | 203.40 | 198.95 | 199.10 | 27,186 | -3.60(-1.78%) |
Dec 20, 2016 | 204.95 | 204.95 | 201.40 | 202.70 | 26,017 | -1.05(-0.52%) |
Dec 19, 2016 | 197.75 | 204.50 | 196.40 | 203.75 | 29,168 | +6.00(+3.03%) |
Dec 16, 2016 | 197.95 | 202.00 | 197.20 | 197.75 | 76,219 | -0.75(-0.38%) |
Dec 15, 2016 | 196.75 | 200.40 | 196.75 | 198.50 | 40,322 | +0.85(+0.43%) |
Dec 14, 2016 | 198.90 | 199.20 | 197.20 | 197.65 | 26,001 | -0.45(-0.23%) |
Dec 13, 2016 | 196.90 | 200.80 | 196.90 | 198.10 | 27,553 | +2.85(+1.46%) |
Dec 12, 2016 | 193.70 | 198.00 | 192.55 | 195.25 | 34,078 | +1.85(+0.96%) |
Dec 09, 2016 | 192.80 | 194.00 | 190.60 | 193.40 | 25,598 | +0.65(+0.34%) |
Dec 08, 2016 | 190.70 | 193.90 | 190.70 | 192.75 | 54,567 | +2.05(+1.07%) |
Dec 07, 2016 | 194.00 | 194.00 | 190.45 | 190.70 | 35,255 | -3.45(-1.78%) |
Dec 06, 2016 | 194.70 | 195.28 | 194.10 | 194.15 | 42,576 | +0.50(+0.26%) |
Dec 05, 2016 | 193.70 | 196.25 | 190.05 | 193.65 | 30,902 | +0.45(+0.23%) |
Dec 02, 2016 | 196.30 | 198.80 | 192.00 | 193.20 | 29,008 | -3.55(-1.80%) |
Dec 01, 2016 | 198.50 | 198.50 | 195.60 | 196.75 | 19,379 | +0.10(+0.05%) |
Nov 30, 2016 | 199.75 | 201.70 | 196.45 | 196.65 | 20,395 | -1.95(-0.98%) |
Nov 29, 2016 | 199.95 | 200.10 | 194.75 | 198.60 | 39,336 | -0.10(-0.05%) |
Nov 28, 2016 | 196.25 | 201.70 | 195.35 | 198.70 | 29,181 | +1.00(+0.51%) |
Nov 25, 2016 | 198.00 | 199.70 | 196.55 | 197.70 | 13,825 | -2.35(-1.17%) |
Nov 23, 2016 | 200.05 | 200.05 | 200.05 | 0 | -0.05(-0.02%) | |
Nov 22, 2016 | 197.80 | 201.10 | 195.50 | 200.10 | 38,212 | +3.10(+1.57%) |
Nov 21, 2016 | 198.80 | 200.40 | 194.40 | 197.00 | 30,627 | -0.50(-0.25%) |
Nov 18, 2016 | 200.45 | 200.65 | 195.78 | 197.50 | 52,240 | -1.85(-0.93%) |
Nov 17, 2016 | 205.20 | 205.20 | 198.72 | 199.35 | 35,030 | -4.45(-2.18%) |
Nov 16, 2016 | 201.00 | 209.35 | 199.65 | 203.80 | 54,133 | +1.65(+0.82%) |
Nov 15, 2016 | 200.00 | 202.90 | 195.95 | 202.15 | 47,163 | +2.10(+1.05%) |
Nov 14, 2016 | 200.50 | 202.50 | 196.43 | 200.05 | 61,937 | +0.05(+0.03%) |
Nov 11, 2016 | 188.80 | 200.00 | 188.80 | 200.00 | 78,588 | +11.00(+5.82%) |
Nov 10, 2016 | 183.70 | 200.00 | 183.70 | 189.00 | 42,305 | +7.40(+4.07%) |
Nov 09, 2016 | 172.10 | 184.50 | 172.10 | 181.60 | 22,952 | +8.60(+4.97%) |
Nov 08, 2016 | 170.75 | 175.40 | 167.40 | 173.00 | 15,574 | +2.10(+1.23%) |
Nov 07, 2016 | 169.10 | 172.65 | 166.85 | 170.90 | 18,888 | +4.30(+2.58%) |
Nov 04, 2016 | 166.85 | 167.95 | 166.10 | 166.60 | 14,699 | -0.60(-0.36%) |
Nov 03, 2016 | 168.00 | 169.75 | 166.45 | 167.20 | 18,285 | +0.40(+0.24%) |
Nov 02, 2016 | 166.80 | 168.55 | 166.10 | 166.80 | 14,035 | -0.05(-0.03%) |
Nov 01, 2016 | 168.43 | 169.60 | 166.45 | 166.85 | 18,524 | -1.75(-1.04%) |
Oct 31, 2016 | 166.03 | 169.40 | 166.03 | 168.60 | 11,668 | +2.10(+1.26%) |
Oct 28, 2016 | 166.55 | 167.50 | 166.05 | 166.50 | 23,151 | +0.20(+0.12%) |
Oct 27, 2016 | 167.90 | 169.00 | 166.20 | 166.30 | 12,730 | -1.15(-0.69%) |
Oct 26, 2016 | 166.00 | 167.80 | 165.80 | 167.45 | 17,718 | +1.20(+0.72%) |
Oct 25, 2016 | 165.45 | 166.65 | 164.42 | 166.25 | 13,417 | +0.45(+0.27%) |
Oct 24, 2016 | 165.65 | 166.60 | 164.70 | 165.80 | 13,286 | +1.50(+0.91%) |
Oct 21, 2016 | 163.25 | 164.80 | 163.00 | 164.30 | 17,571 | -0.20(-0.12%) |
Oct 20, 2016 | 166.00 | 166.00 | 164.05 | 164.50 | 26,240 | -1.30(-0.78%) |
Oct 19, 2016 | 166.40 | 166.40 | 164.75 | 165.80 | 8,754 | +0.15(+0.09%) |
Oct 18, 2016 | 166.75 | 166.75 | 165.25 | 165.65 | 24,555 | -0.30(-0.18%) |
Oct 17, 2016 | 167.20 | 167.20 | 165.60 | 165.95 | 24,980 | -1.06(-0.63%) |
Oct 14, 2016 | 165.99 | 167.21 | 165.13 | 167.01 | 14,875 | +1.72(+1.04%) |
Oct 13, 2016 | 167.00 | 167.20 | 165.00 | 165.29 | 27,560 | -2.07(-1.24%) |
Oct 12, 2016 | 167.00 | 168.62 | 166.55 | 167.36 | 45,447 | +0.37(+0.22%) |
Oct 11, 2016 | 168.22 | 168.74 | 165.57 | 166.99 | 32,551 | -1.70(-1.01%) |
Oct 10, 2016 | 167.30 | 170.75 | 166.96 | 168.69 | 39,329 | +2.54(+1.53%) |
Oct 07, 2016 | 165.13 | 167.15 | 164.90 | 166.15 | 51,769 | +0.23(+0.14%) |
Oct 06, 2016 | 162.99 | 165.95 | 162.12 | 165.92 | 28,374 | +2.92(+1.79%) |
Oct 05, 2016 | 163.52 | 165.45 | 162.15 | 163.00 | 28,336 | -0.74(-0.45%) |
Oct 04, 2016 | 163.10 | 164.88 | 161.01 | 163.74 | 17,373 | +0.74(+0.45%) |
Oct 03, 2016 | 163.35 | 164.70 | 161.01 | 163.00 | 15,097 | -1.47(-0.89%) |
Sep 30, 2016 | 161.86 | 165.05 | 161.47 | 164.47 | 18,769 | +2.90(+1.79%) |
Sep 29, 2016 | 163.76 | 163.76 | 160.81 | 161.57 | 11,538 | -2.75(-1.67%) |
Sep 28, 2016 | 163.18 | 165.69 | 162.14 | 164.32 | 13,576 | +1.05(+0.64%) |
Sep 27, 2016 | 160.78 | 164.00 | 160.42 | 163.27 | 14,697 | +2.35(+1.46%) |
Sep 26, 2016 | 161.16 | 161.47 | 160.19 | 160.92 | 18,093 | -1.93(-1.19%) |
Sep 23, 2016 | 165.61 | 165.80 | 162.46 | 162.85 | 24,136 | -3.74(-2.25%) |
Sep 22, 2016 | 164.48 | 166.77 | 164.11 | 166.59 | 18,221 | +3.34(+2.05%) |
Sep 21, 2016 | 160.35 | 164.00 | 160.16 | 163.25 | 41,598 | +3.17(+1.98%) |
Sep 20, 2016 | 160.70 | 160.70 | 159.90 | 160.08 | 7,349 | +0.38(+0.24%) |
Sep 19, 2016 | 160.12 | 162.97 | 159.52 | 159.70 | 23,453 | -0.25(-0.16%) |
Sep 16, 2016 | 160.73 | 160.73 | 159.01 | 159.95 | 65,996 | -0.19(-0.12%) |
Sep 15, 2016 | 159.55 | 160.45 | 159.19 | 160.14 | 11,946 | +0.58(+0.36%) |
Sep 14, 2016 | 160.11 | 160.82 | 159.00 | 159.56 | 22,689 | -0.45(-0.28%) |
Sep 13, 2016 | 162.02 | 162.85 | 159.56 | 160.01 | 21,290 | -3.07(-1.88%) |
Sep 12, 2016 | 159.55 | 163.94 | 159.55 | 163.08 | 21,408 | +2.64(+1.65%) |
Sep 09, 2016 | 163.12 | 163.12 | 160.22 | 160.44 | 20,175 | -4.01(-2.44%) |
Sep 08, 2016 | 165.50 | 167.14 | 163.90 | 164.45 | 13,932 | -1.33(-0.80%) |
Sep 07, 2016 | 164.62 | 165.98 | 164.19 | 165.78 | 18,721 | +0.97(+0.59%) |
Sep 06, 2016 | 165.86 | 165.92 | 163.72 | 164.81 | 24,799 | -1.32(-0.79%) |
Sep 02, 2016 | 166.91 | 166.13 | 166.13 | 166.13 | 13,800 | +0.01(+0.01%) |
Sep 01, 2016 | 166.82 | 167.25 | 165.12 | 166.12 | 16,377 | -0.47(-0.28%) |
Aug 31, 2016 | 166.32 | 168.63 | 165.78 | 166.59 | 22,274 | +0.50(+0.30%) |
Aug 30, 2016 | 164.43 | 168.92 | 164.06 | 166.09 | 21,905 | +1.57(+0.95%) |
Aug 29, 2016 | 164.23 | 165.76 | 163.86 | 164.52 | 13,348 | +0.46(+0.28%) |
Aug 26, 2016 | 165.68 | 165.68 | 163.13 | 164.06 | 8,905 | +0.07(+0.04%) |
Aug 25, 2016 | 162.56 | 165.72 | 162.56 | 163.99 | 15,984 | +1.43(+0.88%) |
Aug 24, 2016 | 164.79 | 164.85 | 162.54 | 162.56 | 15,202 | -1.44(-0.88%) |
Aug 23, 2016 | 163.11 | 164.02 | 162.25 | 164.00 | 20,870 | +1.56(+0.96%) |
Aug 22, 2016 | 160.75 | 162.44 | 160.16 | 162.44 | 8,531 | +0.58(+0.36%) |
Aug 19, 2016 | 162.93 | 162.93 | 160.08 | 161.86 | 26,621 | -0.78(-0.48%) |
Aug 18, 2016 | 161.71 | 162.64 | 160.83 | 162.64 | 11,079 | -0.03(-0.02%) |
Aug 17, 2016 | 164.52 | 164.52 | 161.50 | 162.67 | 32,058 | -1.49(-0.91%) |
Aug 16, 2016 | 164.03 | 165.44 | 163.82 | 164.16 | 15,932 | -0.85(-0.52%) |
Aug 15, 2016 | 164.49 | 166.39 | 163.60 | 165.01 | 13,874 | +0.13(+0.08%) |
Aug 12, 2016 | 165.38 | 166.49 | 163.46 | 164.88 | 18,177 | -1.11(-0.67%) |
Aug 11, 2016 | 166.62 | 166.87 | 164.93 | 165.99 | 14,764 | -0.42(-0.25%) |
Aug 10, 2016 | 168.70 | 168.70 | 165.05 | 166.41 | 21,139 | -1.20(-0.72%) |
Aug 09, 2016 | 167.60 | 168.88 | 166.36 | 167.61 | 31,526 | -0.90(-0.53%) |
Aug 08, 2016 | 167.77 | 168.97 | 166.98 | 168.51 | 41,672 | -0.12(-0.07%) |
Aug 05, 2016 | 166.84 | 169.92 | 166.26 | 168.63 | 23,102 | +1.55(+0.93%) |
Aug 04, 2016 | 167.44 | 169.33 | 165.42 | 167.08 | 23,036 | -0.66(-0.39%) |
Aug 03, 2016 | 166.30 | 168.15 | 165.44 | 167.74 | 14,908 | +1.73(+1.04%) |
Aug 02, 2016 | 167.43 | 167.88 | 165.50 | 166.01 | 18,420 | -1.30(-0.78%) |
Aug 01, 2016 | 167.19 | 169.04 | 166.56 | 167.31 | 16,308 | +0.72(+0.43%) |
Jul 29, 2016 | 167.89 | 168.30 | 165.92 | 166.59 | 32,000 | -2.36(-1.40%) |
Jul 28, 2016 | 168.57 | 169.71 | 167.10 | 168.95 | 19,290 | -0.49(-0.29%) |
Jul 27, 2016 | 166.59 | 169.94 | 166.59 | 169.44 | 16,456 | +1.64(+0.98%) |
Jul 26, 2016 | 166.60 | 170.00 | 165.86 | 167.80 | 13,855 | -0.20(-0.12%) |
Jul 25, 2016 | 167.81 | 168.74 | 166.28 | 168.00 | 12,116 | +0.19(+0.11%) |
Jul 22, 2016 | 164.46 | 168.86 | 162.89 | 167.81 | 16,399 | +1.76(+1.06%) |
Jul 21, 2016 | 166.33 | 167.78 | 164.80 | 166.05 | 30,084 | -1.03(-0.62%) |
Jul 20, 2016 | 167.75 | 168.53 | 167.01 | 167.08 | 16,907 | +0.07(+0.04%) |
Jul 19, 2016 | 168.86 | 168.86 | 166.33 | 167.01 | 37,223 | -2.01(-1.19%) |
Jul 18, 2016 | 170.55 | 171.66 | 168.93 | 169.02 | 24,415 | -1.68(-0.98%) |
Jul 15, 2016 | 169.89 | 170.94 | 168.48 | 170.70 | 40,754 | +2.20(+1.31%) |
Jul 14, 2016 | 167.69 | 169.58 | 167.29 | 168.50 | 21,477 | +2.51(+1.51%) |
Jul 13, 2016 | 165.12 | 168.03 | 164.32 | 165.99 | 28,321 | +1.47(+0.89%) |
Jul 12, 2016 | 164.25 | 167.34 | 163.00 | 164.52 | 41,654 | +1.66(+1.02%) |
Jul 11, 2016 | 161.90 | 164.48 | 161.07 | 162.86 | 35,233 | +1.13(+0.70%) |
Jul 08, 2016 | 160.69 | 162.00 | 157.32 | 161.73 | 54,310 | +2.33(+1.46%) |
Jul 07, 2016 | 158.83 | 160.78 | 158.14 | 159.40 | 25,975 | -0.38(-0.24%) |
Jul 05, 2016 | 159.00 | 160.06 | 158.21 | 159.78 | 26,321 | +0.58(+0.36%) |
Jul 01, 2016 | 161.70 | 159.20 | 159.20 | 159.20 | 31,600 | -2.79(-1.72%) |
Jun 30, 2016 | 158.32 | 162.08 | 157.32 | 161.99 | 31,729 | +4.31(+2.73%) |
Jun 29, 2016 | 155.40 | 158.40 | 153.99 | 157.68 | 38,401 | +3.74(+2.43%) |
Jun 28, 2016 | 152.01 | 155.77 | 151.54 | 153.94 | 40,901 | +2.63(+1.74%) |
Jun 27, 2016 | 151.30 | 152.24 | 148.91 | 151.31 | 45,534 | -1.16(-0.76%) |
Jun 24, 2016 | 153.25 | 155.70 | 150.02 | 152.47 | 281,921 | -4.49(-2.86%) |
Jun 23, 2016 | 156.40 | 157.15 | 153.66 | 156.96 | 28,711 | +1.49(+0.96%) |
Jun 22, 2016 | 156.76 | 158.86 | 154.36 | 155.47 | 35,052 | -1.35(-0.86%) |
Jun 21, 2016 | 153.76 | 156.89 | 153.44 | 156.82 | 38,496 | +1.92(+1.24%) |
Jun 20, 2016 | 154.83 | 155.99 | 154.13 | 154.90 | 31,551 | +1.75(+1.14%) |
Jun 17, 2016 | 153.38 | 157.72 | 153.15 | 153.15 | 146,923 | -2.54(-1.63%) |
Jun 16, 2016 | 154.24 | 156.20 | 153.00 | 155.69 | 23,969 | +1.27(+0.82%) |
Jun 15, 2016 | 156.05 | 156.88 | 154.32 | 154.42 | 30,136 | -1.79(-1.15%) |
Jun 14, 2016 | 156.44 | 157.27 | 155.44 | 156.21 | 35,158 | -0.01(-0.01%) |
Jun 13, 2016 | 155.05 | 157.50 | 154.11 | 156.22 | 54,805 | +1.61(+1.04%) |
Jun 10, 2016 | 154.52 | 155.91 | 154.03 | 154.61 | 20,018 | -0.45(-0.29%) |
Jun 09, 2016 | 156.00 | 156.82 | 154.16 | 155.06 | 27,823 | -0.46(-0.30%) |
Jun 08, 2016 | 156.40 | 156.40 | 151.50 | 155.52 | 18,663 | +0.12(+0.08%) |
Jun 07, 2016 | 155.30 | 155.75 | 153.03 | 155.40 | 24,967 | +0.40(+0.26%) |
Jun 06, 2016 | 153.38 | 156.20 | 150.11 | 155.00 | 26,225 | +0.66(+0.43%) |
Jun 03, 2016 | 155.15 | 156.83 | 153.92 | 154.34 | 22,707 | -1.06(-0.68%) |
Jun 02, 2016 | 155.34 | 156.50 | 155.18 | 155.40 | 24,401 | -1.27(-0.81%) |