Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 196.54 | 198.75 | 195.92 | 196.78 | 574,848 | +0.73(+0.37%) |
Jun 29, 2017 | 198.62 | 198.62 | 193.27 | 196.05 | 701,515 | -2.65(-1.33%) |
Jun 28, 2017 | 198.62 | 199.53 | 196.54 | 198.71 | 795,227 | +0.43(+0.22%) |
Jun 27, 2017 | 204.14 | 204.14 | 198.15 | 198.28 | 667,314 | -5.34(-2.62%) |
Jun 26, 2017 | 202.35 | 206.13 | 201.92 | 203.62 | 609,807 | +1.70(+0.84%) |
Jun 23, 2017 | 202.69 | 203.38 | 200.65 | 201.91 | 670,902 | -0.97(-0.48%) |
Jun 22, 2017 | 201.01 | 203.20 | 200.17 | 202.88 | 614,615 | +1.86(+0.93%) |
Jun 21, 2017 | 200.54 | 201.67 | 199.97 | 201.02 | 432,939 | +0.99(+0.49%) |
Jun 20, 2017 | 200.79 | 202.44 | 199.09 | 200.03 | 646,949 | -0.65(-0.32%) |
Jun 19, 2017 | 196.41 | 200.82 | 196.31 | 200.69 | 989,120 | +4.55(+2.32%) |
Jun 16, 2017 | 195.19 | 197.17 | 194.36 | 196.14 | 1,512,169 | +1.19(+0.61%) |
Jun 15, 2017 | 194.39 | 195.27 | 191.96 | 194.95 | 470,829 | -0.93(-0.48%) |
Jun 14, 2017 | 194.82 | 197.91 | 194.27 | 195.88 | 762,849 | +2.01(+1.04%) |
Jun 13, 2017 | 190.55 | 195.49 | 190.11 | 193.87 | 765,806 | +4.46(+2.35%) |
Jun 12, 2017 | 190.27 | 191.14 | 186.66 | 189.41 | 975,998 | -1.97(-1.03%) |
Jun 09, 2017 | 198.53 | 199.68 | 189.93 | 191.38 | 1,471,829 | -10.85(-5.37%) |
Jun 08, 2017 | 202.54 | 202.88 | 201.14 | 202.23 | 441,939 | -0.25(-0.12%) |
Jun 07, 2017 | 202.81 | 202.93 | 200.19 | 202.48 | 553,847 | +0.28(+0.14%) |
Jun 06, 2017 | 201.41 | 202.74 | 200.64 | 202.20 | 982,825 | +0.70(+0.35%) |
Jun 05, 2017 | 202.33 | 202.53 | 200.48 | 201.50 | 484,256 | -0.88(-0.44%) |
Jun 02, 2017 | 200.20 | 203.65 | 199.17 | 202.39 | 785,389 | +2.51(+1.26%) |
Jun 01, 2017 | 198.42 | 200.01 | 195.73 | 199.87 | 969,117 | +3.36(+1.71%) |
May 31, 2017 | 193.90 | 196.82 | 193.12 | 196.51 | 796,265 | +3.00(+1.55%) |
May 30, 2017 | 192.13 | 193.69 | 192.09 | 193.51 | 503,571 | +1.34(+0.70%) |
May 26, 2017 | 192.14 | 192.80 | 191.80 | 192.18 | 685,177 | -0.92(-0.48%) |
May 25, 2017 | 190.66 | 193.34 | 190.34 | 193.10 | 946,793 | +1.92(+1.00%) |
May 24, 2017 | 185.15 | 191.22 | 185.15 | 191.18 | 1,166,819 | +6.24(+3.37%) |
May 23, 2017 | 184.57 | 185.40 | 184.53 | 184.94 | 526,721 | +0.40(+0.22%) |
May 22, 2017 | 183.28 | 184.69 | 182.39 | 184.54 | 650,410 | +2.80(+1.54%) |
May 19, 2017 | 181.18 | 183.08 | 179.65 | 181.74 | 695,298 | +1.01(+0.56%) |
May 18, 2017 | 177.52 | 181.29 | 175.53 | 180.72 | 1,182,725 | +3.02(+1.70%) |
May 17, 2017 | 182.13 | 181.96 | 177.67 | 177.71 | 641,434 | -4.43(-2.43%) |
May 16, 2017 | 183.57 | 183.68 | 181.95 | 182.13 | 463,340 | -0.27(-0.15%) |
May 15, 2017 | 181.86 | 183.78 | 181.59 | 182.40 | 892,409 | +1.15(+0.64%) |
May 12, 2017 | 181.35 | 182.28 | 180.76 | 181.25 | 429,465 | -0.09(-0.05%) |
May 11, 2017 | 181.49 | 182.12 | 180.16 | 181.34 | 452,274 | -0.27(-0.15%) |
May 10, 2017 | 180.05 | 182.25 | 179.51 | 181.62 | 700,293 | +0.29(+0.16%) |
May 09, 2017 | 179.13 | 181.94 | 177.64 | 181.33 | 741,760 | +2.85(+1.60%) |
May 08, 2017 | 179.31 | 179.34 | 177.87 | 178.48 | 756,030 | -0.77(-0.43%) |
May 05, 2017 | 176.74 | 179.63 | 176.01 | 179.25 | 839,670 | +2.53(+1.43%) |
May 04, 2017 | 173.57 | 177.35 | 173.43 | 176.71 | 1,101,434 | +3.08(+1.78%) |
May 03, 2017 | 171.71 | 173.76 | 171.12 | 173.63 | 983,760 | +2.47(+1.44%) |
May 02, 2017 | 169.34 | 171.24 | 168.94 | 171.16 | 987,629 | +2.09(+1.23%) |
May 01, 2017 | 168.00 | 169.69 | 168.00 | 169.07 | 669,583 | +0.71(+0.42%) |
Apr 28, 2017 | 171.21 | 171.66 | 168.13 | 168.36 | 1,151,062 | -3.86(-2.24%) |
Apr 27, 2017 | 173.66 | 175.28 | 170.57 | 172.22 | 2,609,658 | +4.26(+2.54%) |
Apr 26, 2017 | 168.91 | 169.38 | 166.74 | 167.96 | 1,378,237 | +0.34(+0.20%) |
Apr 25, 2017 | 168.03 | 168.96 | 166.87 | 167.62 | 722,229 | +0.00(+0.00%) |
Apr 24, 2017 | 168.66 | 168.74 | 166.92 | 167.62 | 986,397 | +1.20(+0.72%) |
Apr 21, 2017 | 164.85 | 167.21 | 164.70 | 166.42 | 989,168 | +2.22(+1.35%) |
Apr 20, 2017 | 164.09 | 164.36 | 162.49 | 164.20 | 495,518 | +1.11(+0.68%) |
Apr 19, 2017 | 164.29 | 164.68 | 162.90 | 163.09 | 1,046,865 | -0.85(-0.52%) |
Apr 18, 2017 | 162.28 | 164.98 | 162.28 | 163.94 | 1,302,309 | +1.48(+0.91%) |
Apr 17, 2017 | 161.37 | 163.09 | 161.37 | 162.47 | 728,789 | +0.93(+0.57%) |
Apr 13, 2017 | 162.56 | 163.18 | 161.44 | 161.54 | 744,242 | -1.01(-0.62%) |
Apr 12, 2017 | 163.57 | 163.78 | 162.25 | 162.55 | 745,332 | -0.35(-0.22%) |
Apr 11, 2017 | 161.41 | 163.12 | 160.57 | 162.90 | 841,865 | +1.63(+1.01%) |
Apr 10, 2017 | 162.59 | 163.78 | 160.75 | 161.27 | 1,231,711 | -1.31(-0.81%) |
Apr 07, 2017 | 168.97 | 169.73 | 162.35 | 162.58 | 3,099,648 | -10.06(-5.83%) |
Apr 06, 2017 | 171.81 | 173.51 | 171.26 | 172.64 | 432,949 | +0.80(+0.46%) |
Apr 05, 2017 | 173.71 | 174.38 | 171.33 | 171.84 | 580,708 | -1.13(-0.65%) |
Apr 04, 2017 | 173.30 | 174.23 | 172.57 | 172.97 | 597,965 | +0.12(+0.07%) |
Apr 03, 2017 | 170.85 | 173.85 | 170.85 | 172.85 | 809,253 | +1.79(+1.05%) |
Mar 31, 2017 | 170.80 | 172.22 | 169.97 | 171.06 | 517,022 | +0.18(+0.10%) |
Mar 30, 2017 | 170.09 | 171.90 | 170.09 | 170.88 | 661,683 | +1.24(+0.73%) |
Mar 29, 2017 | 171.76 | 172.74 | 169.45 | 169.64 | 603,929 | -2.01(-1.17%) |
Mar 28, 2017 | 170.70 | 172.13 | 169.31 | 171.66 | 472,821 | +0.92(+0.54%) |
Mar 27, 2017 | 168.93 | 170.88 | 168.21 | 170.74 | 564,007 | +0.93(+0.55%) |
Mar 24, 2017 | 171.15 | 172.56 | 169.11 | 169.81 | 977,503 | -1.30(-0.76%) |
Mar 23, 2017 | 171.32 | 173.30 | 170.09 | 171.11 | 518,497 | +0.20(+0.12%) |
Mar 22, 2017 | 170.85 | 172.82 | 169.76 | 170.90 | 744,685 | +0.10(+0.06%) |
Mar 21, 2017 | 171.51 | 172.90 | 169.61 | 170.80 | 1,201,574 | +0.31(+0.18%) |
Mar 20, 2017 | 171.45 | 171.91 | 169.43 | 170.50 | 1,001,774 | -1.06(-0.62%) |
Mar 17, 2017 | 172.44 | 173.02 | 171.07 | 171.55 | 937,093 | -0.73(-0.43%) |
Mar 16, 2017 | 172.89 | 172.92 | 169.94 | 172.29 | 818,145 | -0.60(-0.35%) |
Mar 15, 2017 | 170.89 | 173.91 | 170.17 | 172.89 | 988,432 | +2.41(+1.42%) |
Mar 14, 2017 | 173.03 | 173.69 | 169.88 | 170.48 | 747,627 | -2.90(-1.67%) |
Mar 13, 2017 | 172.60 | 173.90 | 171.64 | 173.37 | 664,420 | +0.48(+0.28%) |
Mar 10, 2017 | 171.35 | 174.13 | 171.29 | 172.89 | 742,390 | +1.89(+1.10%) |
Mar 09, 2017 | 173.43 | 173.60 | 170.13 | 171.00 | 1,134,096 | -3.40(-1.95%) |
Mar 08, 2017 | 175.28 | 175.93 | 174.31 | 174.40 | 430,676 | -0.87(-0.50%) |
Mar 07, 2017 | 173.92 | 176.02 | 173.91 | 175.27 | 477,852 | +0.38(+0.22%) |
Mar 06, 2017 | 174.33 | 175.35 | 173.44 | 174.89 | 464,778 | -0.14(-0.08%) |
Mar 03, 2017 | 176.29 | 174.56 | 175.03 | 612,161 | -0.31(-0.17%) | |
Mar 02, 2017 | 173.96 | 175.59 | 173.27 | 175.33 | 866,687 | +1.78(+1.02%) |
Mar 01, 2017 | 177.44 | 177.78 | 171.78 | 173.56 | 1,247,390 | -2.19(-1.24%) |
Feb 28, 2017 | 172.74 | 177.61 | 168.75 | 175.74 | 2,330,965 | +4.06(+2.37%) |
Feb 27, 2017 | 171.94 | 173.96 | 171.11 | 171.68 | 1,326,291 | -0.80(-0.46%) |
Feb 24, 2017 | 171.90 | 173.94 | 171.26 | 172.47 | 927,861 | -0.02(-0.01%) |
Feb 23, 2017 | 169.44 | 172.52 | 168.87 | 172.49 | 1,111,490 | +3.06(+1.80%) |
Feb 22, 2017 | 172.71 | 173.34 | 168.57 | 169.44 | 1,465,654 | -5.48(-3.13%) |
Feb 21, 2017 | 174.26 | 175.81 | 174.18 | 174.92 | 486,409 | +0.92(+0.53%) |
Feb 17, 2017 | 174.00 | 174.00 | 174.00 | 0 | +1.69(+0.98%) | |
Feb 16, 2017 | 172.47 | 172.67 | 171.06 | 172.31 | 338,735 | +0.15(+0.09%) |
Feb 15, 2017 | 169.98 | 172.41 | 169.91 | 172.16 | 667,645 | +0.95(+0.56%) |
Feb 14, 2017 | 169.69 | 171.55 | 169.32 | 171.21 | 568,295 | +1.03(+0.60%) |
Feb 13, 2017 | 173.14 | 173.56 | 170.14 | 170.18 | 843,709 | -2.38(-1.38%) |
Feb 10, 2017 | 171.44 | 174.01 | 170.91 | 172.56 | 699,065 | +0.44(+0.25%) |
Feb 09, 2017 | 171.46 | 173.69 | 171.58 | 172.12 | 760,767 | +0.67(+0.39%) |
Feb 08, 2017 | 169.54 | 171.84 | 168.93 | 171.46 | 905,012 | +2.06(+1.21%) |
Feb 07, 2017 | 165.57 | 170.46 | 165.35 | 169.40 | 1,686,759 | +4.65(+2.82%) |
Feb 06, 2017 | 162.24 | 164.88 | 162.07 | 164.75 | 912,083 | +1.90(+1.17%) |
Feb 03, 2017 | 162.24 | 164.16 | 161.40 | 162.85 | 810,135 | +0.91(+0.56%) |
Feb 02, 2017 | 158.95 | 162.07 | 158.01 | 161.95 | 1,247,797 | +3.72(+2.35%) |
Feb 01, 2017 | 161.85 | 162.81 | 157.46 | 158.22 | 715,235 | -3.38(-2.09%) |
Jan 31, 2017 | 160.83 | 162.11 | 159.72 | 161.60 | 887,245 | +0.56(+0.35%) |
Jan 30, 2017 | 158.45 | 161.12 | 158.32 | 161.04 | 707,906 | +1.77(+1.11%) |
Jan 27, 2017 | 157.91 | 159.61 | 157.47 | 159.27 | 499,271 | +1.00(+0.63%) |
Jan 26, 2017 | 157.18 | 158.62 | 156.69 | 158.27 | 347,839 | +0.34(+0.22%) |
Jan 25, 2017 | 157.40 | 158.19 | 156.99 | 157.93 | 319,518 | +0.98(+0.63%) |
Jan 24, 2017 | 154.77 | 157.17 | 154.77 | 156.95 | 649,762 | +2.29(+1.48%) |
Jan 23, 2017 | 155.25 | 155.93 | 153.39 | 154.66 | 630,782 | -0.77(-0.49%) |
Jan 20, 2017 | 155.47 | 156.22 | 154.72 | 155.43 | 471,845 | +1.69(+1.10%) |
Jan 19, 2017 | 153.70 | 154.02 | 152.95 | 153.73 | 368,122 | +0.44(+0.28%) |
Jan 18, 2017 | 152.74 | 153.53 | 152.30 | 153.30 | 570,011 | +0.59(+0.39%) |
Jan 17, 2017 | 154.30 | 154.96 | 152.14 | 152.71 | 522,422 | -2.06(-1.33%) |
Jan 13, 2017 | 154.77 | 154.77 | 154.77 | 0 | -1.11(-0.71%) | |
Jan 12, 2017 | 155.76 | 157.45 | 154.65 | 155.88 | 649,193 | -0.56(-0.36%) |
Jan 11, 2017 | 154.54 | 156.74 | 154.08 | 156.44 | 761,665 | +2.41(+1.56%) |
Jan 10, 2017 | 152.75 | 159.25 | 152.34 | 154.03 | 901,086 | +1.71(+1.12%) |
Jan 09, 2017 | 151.22 | 153.08 | 151.00 | 152.32 | 516,938 | +0.94(+0.62%) |
Jan 06, 2017 | 151.03 | 152.22 | 150.16 | 151.37 | 592,403 | +0.67(+0.44%) |
Jan 05, 2017 | 150.87 | 151.84 | 149.62 | 150.71 | 520,643 | -0.20(-0.13%) |
Jan 04, 2017 | 146.67 | 151.22 | 146.34 | 150.91 | 733,643 | +4.29(+2.92%) |
Jan 03, 2017 | 147.42 | 147.59 | 144.68 | 146.62 | 861,442 | -0.81(-0.55%) |
Dec 30, 2016 | 147.44 | 147.44 | 147.44 | 0 | -2.89(-1.92%) | |
Dec 29, 2016 | 149.42 | 150.88 | 149.08 | 150.33 | 333,162 | +1.03(+0.69%) |
Dec 28, 2016 | 149.67 | 150.49 | 148.83 | 149.30 | 316,041 | -0.67(-0.44%) |
Dec 27, 2016 | 149.49 | 150.46 | 149.14 | 149.97 | 291,170 | +0.37(+0.25%) |
Dec 23, 2016 | 149.59 | 149.59 | 149.59 | 0 | +0.22(+0.15%) | |
Dec 22, 2016 | 151.02 | 151.34 | 148.82 | 149.37 | 467,063 | -1.20(-0.80%) |
Dec 21, 2016 | 149.34 | 151.78 | 149.26 | 150.58 | 418,898 | +1.42(+0.95%) |
Dec 20, 2016 | 149.17 | 150.90 | 148.93 | 149.16 | 330,021 | -0.12(-0.08%) |
Dec 19, 2016 | 148.34 | 149.72 | 148.04 | 149.28 | 619,086 | +1.10(+0.74%) |
Dec 16, 2016 | 148.39 | 148.71 | 147.45 | 148.18 | 940,756 | +0.24(+0.16%) |
Dec 15, 2016 | 150.46 | 150.69 | 147.87 | 147.94 | 678,340 | -2.05(-1.36%) |
Dec 14, 2016 | 150.47 | 151.50 | 149.29 | 149.98 | 513,720 | +0.12(+0.08%) |
Dec 13, 2016 | 150.04 | 151.20 | 149.26 | 149.86 | 534,278 | +0.34(+0.23%) |
Dec 12, 2016 | 150.51 | 151.51 | 145.92 | 149.52 | 828,269 | -1.57(-1.04%) |
Dec 09, 2016 | 152.66 | 153.21 | 149.97 | 151.09 | 543,072 | -0.89(-0.58%) |
Dec 08, 2016 | 154.93 | 155.76 | 151.16 | 151.98 | 813,506 | -2.95(-1.90%) |
Dec 07, 2016 | 155.90 | 156.50 | 153.81 | 154.92 | 882,782 | -1.27(-0.81%) |
Dec 06, 2016 | 154.22 | 156.24 | 154.11 | 156.19 | 412,965 | +2.59(+1.68%) |
Dec 05, 2016 | 155.86 | 156.30 | 153.32 | 153.60 | 722,579 | -1.58(-1.02%) |
Dec 02, 2016 | 155.11 | 156.30 | 154.31 | 155.18 | 402,511 | -0.65(-0.42%) |
Dec 01, 2016 | 155.53 | 156.14 | 152.84 | 155.83 | 527,931 | +0.61(+0.39%) |
Nov 30, 2016 | 157.87 | 157.89 | 155.08 | 155.22 | 656,914 | -2.61(-1.66%) |
Nov 29, 2016 | 156.92 | 158.40 | 155.91 | 157.83 | 431,148 | +0.77(+0.49%) |
Nov 28, 2016 | 158.56 | 158.78 | 156.64 | 157.07 | 425,146 | -2.05(-1.29%) |
Nov 25, 2016 | 157.52 | 159.45 | 157.11 | 159.12 | 299,533 | +1.57(+1.00%) |
Nov 23, 2016 | 157.55 | 157.55 | 157.55 | 0 | +1.93(+1.24%) | |
Nov 22, 2016 | 153.98 | 155.70 | 153.38 | 155.62 | 472,410 | +1.86(+1.21%) |
Nov 21, 2016 | 152.15 | 153.88 | 152.15 | 153.76 | 550,586 | +1.99(+1.31%) |
Nov 18, 2016 | 149.96 | 151.98 | 149.72 | 151.77 | 555,403 | +2.53(+1.70%) |
Nov 17, 2016 | 149.26 | 150.10 | 148.16 | 149.24 | 650,897 | +0.00(+0.00%) |
Nov 16, 2016 | 148.73 | 150.98 | 147.93 | 149.24 | 604,807 | +0.21(+0.14%) |
Nov 15, 2016 | 145.30 | 149.22 | 144.66 | 149.03 | 946,793 | +3.85(+2.65%) |
Nov 14, 2016 | 148.07 | 148.92 | 141.86 | 145.18 | 1,207,020 | -2.26(-1.53%) |
Nov 11, 2016 | 149.02 | 150.50 | 146.00 | 147.44 | 1,091,388 | -1.38(-0.93%) |
Nov 10, 2016 | 158.43 | 158.43 | 147.80 | 148.82 | 2,329,300 | -8.54(-5.43%) |
Nov 09, 2016 | 154.59 | 158.31 | 154.55 | 157.36 | 572,550 | +1.36(+0.87%) |
Nov 08, 2016 | 155.67 | 156.38 | 154.49 | 156.00 | 401,154 | +0.63(+0.40%) |
Nov 07, 2016 | 155.71 | 156.54 | 154.70 | 155.38 | 474,975 | +1.34(+0.87%) |
Nov 04, 2016 | 152.91 | 154.39 | 152.85 | 154.04 | 644,786 | +0.55(+0.36%) |
Nov 03, 2016 | 154.32 | 155.11 | 153.34 | 153.49 | 548,769 | -1.00(-0.65%) |
Nov 02, 2016 | 154.58 | 155.62 | 154.32 | 154.49 | 547,633 | -0.29(-0.18%) |
Nov 01, 2016 | 156.89 | 157.01 | 153.89 | 154.78 | 762,449 | -1.55(-0.99%) |
Oct 31, 2016 | 155.41 | 156.58 | 155.04 | 156.33 | 669,161 | +1.22(+0.79%) |
Oct 28, 2016 | 152.90 | 155.27 | 152.41 | 155.11 | 688,794 | +1.83(+1.19%) |
Oct 27, 2016 | 152.62 | 153.57 | 151.97 | 153.28 | 600,688 | +1.05(+0.69%) |
Oct 26, 2016 | 151.79 | 152.85 | 151.39 | 152.23 | 460,480 | -0.08(-0.05%) |
Oct 25, 2016 | 153.22 | 153.67 | 152.04 | 152.31 | 642,383 | -1.51(-0.98%) |
Oct 24, 2016 | 154.42 | 154.49 | 153.50 | 153.82 | 524,708 | +0.16(+0.10%) |
Oct 21, 2016 | 152.70 | 153.81 | 152.21 | 153.67 | 864,445 | +0.89(+0.58%) |
Oct 20, 2016 | 152.22 | 153.08 | 151.41 | 152.78 | 1,160,123 | +0.35(+0.23%) |
Oct 19, 2016 | 146.93 | 152.45 | 146.19 | 152.43 | 2,311,526 | +5.15(+3.49%) |
Oct 18, 2016 | 145.96 | 151.24 | 145.53 | 147.28 | 3,843,726 | +6.87(+4.89%) |
Oct 17, 2016 | 140.00 | 141.68 | 139.69 | 140.41 | 1,242,624 | +0.82(+0.59%) |
Oct 14, 2016 | 141.97 | 142.12 | 139.27 | 139.59 | 1,266,121 | +0.75(+0.54%) |
Oct 13, 2016 | 140.26 | 140.26 | 138.25 | 138.84 | 535,934 | -1.78(-1.27%) |
Oct 12, 2016 | 140.36 | 141.03 | 139.69 | 140.62 | 631,235 | -0.13(-0.09%) |
Oct 11, 2016 | 141.79 | 142.20 | 140.15 | 140.75 | 493,429 | -0.75(-0.53%) |
Oct 10, 2016 | 140.03 | 141.68 | 140.03 | 141.50 | 871,513 | +2.17(+1.56%) |
Oct 07, 2016 | 140.03 | 140.22 | 138.56 | 139.33 | 297,673 | -0.27(-0.19%) |
Oct 06, 2016 | 139.29 | 140.02 | 138.77 | 139.60 | 437,478 | +0.15(+0.11%) |
Oct 05, 2016 | 140.37 | 140.87 | 139.29 | 139.45 | 454,816 | -0.46(-0.33%) |
Oct 04, 2016 | 140.17 | 141.13 | 138.81 | 139.91 | 414,299 | -0.10(-0.07%) |
Oct 03, 2016 | 140.51 | 141.44 | 139.43 | 140.02 | 555,623 | -0.25(-0.18%) |
Sep 30, 2016 | 140.15 | 141.08 | 139.90 | 140.26 | 660,667 | +0.09(+0.07%) |
Sep 29, 2016 | 140.71 | 141.53 | 139.40 | 140.17 | 479,556 | -0.95(-0.67%) |
Sep 28, 2016 | 141.75 | 142.22 | 139.87 | 141.12 | 521,896 | -0.78(-0.55%) |
Sep 27, 2016 | 141.75 | 142.47 | 141.37 | 141.91 | 303,018 | +0.13(+0.09%) |
Sep 26, 2016 | 142.16 | 142.35 | 141.29 | 141.78 | 303,404 | -0.71(-0.50%) |
Sep 23, 2016 | 142.21 | 143.04 | 141.50 | 142.49 | 539,077 | +0.17(+0.12%) |
Sep 22, 2016 | 141.79 | 143.27 | 140.92 | 142.32 | 984,009 | +1.36(+0.96%) |
Sep 21, 2016 | 140.82 | 141.59 | 139.31 | 140.97 | 418,136 | +0.62(+0.44%) |
Sep 20, 2016 | 140.08 | 141.12 | 139.97 | 140.35 | 302,703 | +0.40(+0.28%) |
Sep 19, 2016 | 139.42 | 140.73 | 139.18 | 139.95 | 596,846 | +1.37(+0.99%) |
Sep 16, 2016 | 140.01 | 140.17 | 138.37 | 138.58 | 1,034,363 | -1.63(-1.16%) |
Sep 15, 2016 | 138.52 | 140.47 | 138.09 | 140.21 | 589,660 | +1.38(+0.99%) |
Sep 14, 2016 | 138.68 | 139.28 | 137.59 | 138.83 | 526,846 | +0.59(+0.43%) |
Sep 13, 2016 | 138.44 | 139.75 | 137.78 | 138.24 | 568,725 | -0.16(-0.11%) |
Sep 12, 2016 | 133.76 | 138.49 | 133.60 | 138.40 | 613,786 | +3.76(+2.79%) |
Sep 09, 2016 | 136.76 | 136.82 | 134.20 | 134.64 | 567,211 | -2.87(-2.08%) |
Sep 08, 2016 | 138.59 | 138.73 | 137.25 | 137.50 | 370,956 | -1.14(-0.82%) |
Sep 07, 2016 | 138.66 | 138.85 | 137.79 | 138.65 | 355,267 | +0.28(+0.20%) |
Sep 06, 2016 | 139.26 | 139.26 | 137.54 | 138.37 | 570,571 | -0.76(-0.54%) |
Sep 02, 2016 | 137.70 | 139.13 | 139.13 | 139.13 | 415,901 | +1.83(+1.34%) |
Sep 01, 2016 | 137.44 | 138.04 | 136.73 | 137.29 | 435,949 | -0.52(-0.37%) |
Aug 31, 2016 | 137.05 | 138.11 | 136.72 | 137.81 | 425,590 | +0.13(+0.09%) |
Aug 30, 2016 | 138.25 | 138.48 | 136.57 | 137.68 | 493,216 | -0.52(-0.37%) |
Aug 29, 2016 | 136.69 | 138.74 | 136.36 | 138.20 | 421,915 | +1.51(+1.11%) |
Aug 26, 2016 | 138.71 | 138.92 | 135.58 | 136.69 | 652,883 | -1.74(-1.26%) |
Aug 25, 2016 | 137.44 | 138.82 | 137.31 | 138.43 | 292,571 | +0.39(+0.28%) |
Aug 24, 2016 | 138.79 | 138.98 | 137.75 | 138.04 | 662,682 | -0.61(-0.44%) |
Aug 23, 2016 | 138.67 | 139.31 | 137.99 | 138.65 | 406,613 | +0.38(+0.27%) |
Aug 22, 2016 | 135.74 | 138.61 | 135.70 | 138.27 | 923,144 | +2.57(+1.89%) |
Aug 19, 2016 | 135.55 | 136.36 | 134.64 | 135.70 | 560,859 | +0.14(+0.10%) |
Aug 18, 2016 | 132.97 | 136.20 | 132.97 | 135.56 | 737,852 | +2.36(+1.77%) |
Aug 17, 2016 | 132.86 | 133.31 | 132.19 | 133.20 | 355,856 | +0.55(+0.42%) |
Aug 16, 2016 | 133.67 | 134.14 | 132.24 | 132.65 | 379,313 | -1.09(-0.81%) |
Aug 15, 2016 | 134.47 | 135.41 | 133.42 | 133.74 | 358,218 | -0.90(-0.67%) |
Aug 12, 2016 | 133.71 | 135.16 | 133.45 | 134.64 | 205,898 | +0.10(+0.08%) |
Aug 11, 2016 | 134.10 | 135.18 | 133.67 | 134.54 | 255,593 | +0.94(+0.70%) |
Aug 10, 2016 | 133.38 | 133.97 | 133.19 | 133.60 | 165,482 | +0.07(+0.06%) |
Aug 09, 2016 | 133.14 | 134.31 | 133.14 | 133.53 | 321,285 | +0.20(+0.15%) |
Aug 08, 2016 | 134.35 | 134.47 | 132.94 | 133.32 | 448,936 | -1.36(-1.01%) |
Aug 05, 2016 | 135.26 | 135.78 | 134.62 | 134.69 | 427,308 | -0.29(-0.22%) |
Aug 04, 2016 | 134.71 | 135.81 | 134.37 | 134.98 | 338,152 | +0.31(+0.23%) |
Aug 03, 2016 | 134.21 | 134.68 | 133.42 | 134.67 | 380,564 | +0.66(+0.49%) |
Aug 02, 2016 | 135.48 | 135.75 | 133.27 | 134.01 | 516,849 | -1.91(-1.40%) |
Aug 01, 2016 | 135.39 | 136.39 | 134.81 | 135.92 | 529,593 | +0.20(+0.15%) |
Jul 29, 2016 | 135.63 | 136.10 | 134.62 | 135.72 | 469,327 | +0.05(+0.03%) |
Jul 28, 2016 | 135.69 | 136.16 | 134.85 | 135.67 | 357,829 | +0.02(+0.01%) |
Jul 27, 2016 | 134.91 | 135.72 | 133.99 | 135.65 | 620,567 | +1.01(+0.75%) |
Jul 26, 2016 | 135.30 | 136.25 | 134.22 | 134.64 | 1,137,656 | -1.44(-1.06%) |
Jul 25, 2016 | 136.48 | 137.40 | 135.72 | 136.08 | 1,136,818 | -1.00(-0.73%) |
Jul 22, 2016 | 133.86 | 137.27 | 133.71 | 137.08 | 1,317,209 | +3.80(+2.85%) |
Jul 21, 2016 | 133.54 | 135.19 | 130.89 | 133.29 | 3,524,129 | +7.16(+5.68%) |
Jul 20, 2016 | 125.58 | 127.03 | 125.12 | 126.13 | 1,446,317 | +1.23(+0.99%) |
Jul 19, 2016 | 125.24 | 125.47 | 124.47 | 124.89 | 807,463 | +0.00(+0.00%) |
Jul 18, 2016 | 125.28 | 125.47 | 124.18 | 124.89 | 603,018 | -0.14(-0.11%) |
Jul 15, 2016 | 125.20 | 125.56 | 124.31 | 125.03 | 723,527 | +0.06(+0.04%) |
Jul 14, 2016 | 125.60 | 125.92 | 124.59 | 124.97 | 549,639 | +0.20(+0.16%) |
Jul 13, 2016 | 124.61 | 125.65 | 124.39 | 124.77 | 631,865 | -0.21(-0.17%) |
Jul 12, 2016 | 125.34 | 125.74 | 124.85 | 124.98 | 696,046 | -0.32(-0.26%) |
Jul 11, 2016 | 124.93 | 125.44 | 123.67 | 125.31 | 1,031,662 | +0.82(+0.66%) |
Jul 08, 2016 | 123.87 | 125.46 | 123.33 | 124.49 | 592,776 | +1.15(+0.93%) |
Jul 07, 2016 | 124.53 | 124.71 | 122.08 | 123.33 | 750,605 | -1.03(-0.83%) |
Jul 06, 2016 | 122.46 | 124.60 | 122.42 | 124.37 | 974,479 | +0.97(+0.78%) |
Jul 05, 2016 | 122.17 | 123.42 | 121.49 | 123.40 | 875,865 | +1.23(+1.01%) |