Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 231.05 | 232.86 | 229.01 | 229.82 | 18,115 | +1.85(+0.81%) |
May 30, 2017 | 223.83 | 228.01 | 223.83 | 227.96 | 9,741 | +6.18(+2.79%) |
May 26, 2017 | 220.93 | 224.21 | 220.93 | 221.79 | 10,147 | -0.19(-0.09%) |
May 25, 2017 | 215.42 | 223.45 | 210.62 | 221.98 | 38,898 | +7.79(+3.64%) |
May 24, 2017 | 212.57 | 215.99 | 211.14 | 214.18 | 12,357 | +2.14(+1.01%) |
May 23, 2017 | 211.43 | 213.42 | 211.10 | 212.04 | 11,505 | -0.43(-0.20%) |
May 22, 2017 | 209.43 | 213.99 | 209.34 | 212.47 | 7,625 | +1.00(+0.47%) |
May 19, 2017 | 214.99 | 215.89 | 210.38 | 211.47 | 18,223 | -6.18(-2.84%) |
May 18, 2017 | 218.70 | 220.22 | 215.18 | 217.65 | 14,212 | +0.76(+0.35%) |
May 17, 2017 | 215.28 | 217.18 | 211.85 | 216.89 | 17,072 | +4.32(+2.03%) |
May 16, 2017 | 210.02 | 214.04 | 209.29 | 212.57 | 14,257 | +1.66(+0.79%) |
May 15, 2017 | 207.24 | 211.76 | 205.82 | 210.90 | 21,280 | -2.95(-1.38%) |
May 12, 2017 | 212.80 | 214.99 | 212.23 | 213.85 | 6,008 | +1.33(+0.63%) |
May 11, 2017 | 209.62 | 213.14 | 209.29 | 212.52 | 8,614 | +0.81(+0.38%) |
May 10, 2017 | 215.32 | 215.32 | 209.67 | 211.71 | 20,685 | -6.13(-2.81%) |
May 09, 2017 | 213.09 | 219.03 | 213.09 | 217.84 | 16,751 | +4.04(+1.89%) |
May 08, 2017 | 216.84 | 217.27 | 213.38 | 213.80 | 13,182 | -3.04(-1.40%) |
May 05, 2017 | 225.25 | 225.25 | 216.37 | 216.84 | 22,436 | -8.89(-3.94%) |
May 04, 2017 | 219.22 | 227.82 | 219.22 | 225.73 | 32,007 | +9.41(+4.35%) |
May 03, 2017 | 218.75 | 219.78 | 214.42 | 216.32 | 34,120 | -1.24(-0.57%) |
May 02, 2017 | 214.61 | 219.50 | 213.19 | 217.56 | 16,776 | +2.57(+1.19%) |
May 01, 2017 | 214.18 | 216.43 | 213.42 | 214.99 | 5,988 | +0.86(+0.40%) |
Apr 28, 2017 | 210.76 | 214.59 | 209.91 | 214.13 | 12,412 | -0.19(-0.09%) |
Apr 27, 2017 | 212.09 | 218.60 | 211.93 | 214.32 | 31,014 | +4.66(+2.22%) |
Apr 26, 2017 | 211.33 | 211.33 | 203.92 | 209.67 | 26,078 | +1.52(+0.73%) |
Apr 25, 2017 | 211.09 | 212.28 | 207.53 | 208.15 | 24,849 | -4.33(-2.04%) |
Apr 24, 2017 | 212.42 | 213.50 | 210.52 | 212.47 | 21,149 | -2.14(-1.00%) |
Apr 21, 2017 | 214.04 | 217.08 | 212.89 | 214.61 | 25,550 | +1.66(+0.78%) |
Apr 20, 2017 | 213.52 | 213.85 | 209.57 | 212.95 | 28,430 | -1.47(-0.69%) |
Apr 19, 2017 | 207.86 | 215.80 | 206.48 | 214.42 | 25,848 | +6.41(+3.08%) |
Apr 18, 2017 | 206.67 | 209.10 | 203.63 | 208.00 | 17,426 | +3.56(+1.74%) |
Apr 17, 2017 | 205.11 | 206.34 | 204.11 | 204.44 | 8,735 | -0.76(-0.37%) |
Apr 13, 2017 | 197.84 | 206.00 | 197.84 | 205.20 | 9,183 | +7.46(+3.77%) |
Apr 12, 2017 | 196.03 | 198.93 | 193.27 | 197.74 | 7,063 | +1.85(+0.95%) |
Apr 11, 2017 | 195.13 | 199.46 | 195.13 | 195.89 | 7,416 | +0.29(+0.15%) |
Apr 10, 2017 | 196.22 | 197.12 | 193.99 | 195.60 | 12,093 | -3.23(-1.63%) |
Apr 07, 2017 | 196.79 | 199.50 | 196.17 | 198.83 | 8,707 | +1.66(+0.84%) |
Apr 06, 2017 | 198.83 | 199.64 | 196.65 | 197.17 | 8,385 | -3.37(-1.68%) |
Apr 05, 2017 | 195.41 | 200.73 | 192.09 | 200.54 | 23,627 | +1.71(+0.86%) |
Apr 04, 2017 | 201.30 | 204.76 | 198.69 | 198.83 | 8,634 | -3.04(-1.51%) |
Apr 03, 2017 | 200.83 | 205.96 | 200.16 | 201.87 | 14,858 | +1.09(+0.54%) |
Mar 31, 2017 | 201.54 | 203.11 | 199.52 | 200.78 | 9,284 | +0.57(+0.28%) |
Mar 30, 2017 | 199.50 | 201.78 | 197.60 | 200.21 | 12,242 | -1.28(-0.64%) |
Mar 29, 2017 | 207.39 | 208.10 | 201.18 | 201.49 | 11,753 | -5.61(-2.71%) |
Mar 28, 2017 | 212.19 | 213.14 | 206.06 | 207.10 | 12,549 | -5.75(-2.70%) |
Mar 27, 2017 | 213.85 | 215.70 | 212.00 | 212.85 | 12,156 | +1.52(+0.72%) |
Mar 24, 2017 | 208.96 | 212.09 | 208.24 | 211.33 | 10,654 | +1.71(+0.82%) |
Mar 23, 2017 | 209.48 | 210.24 | 206.74 | 209.62 | 6,561 | +1.33(+0.64%) |
Mar 22, 2017 | 210.05 | 210.59 | 206.63 | 208.29 | 14,874 | +0.71(+0.34%) |
Mar 21, 2017 | 202.78 | 208.79 | 202.63 | 207.58 | 10,895 | +3.37(+1.65%) |
Mar 20, 2017 | 206.06 | 207.43 | 203.73 | 204.21 | 19,109 | +0.67(+0.33%) |
Mar 17, 2017 | 202.11 | 203.73 | 201.30 | 203.54 | 8,579 | +0.19(+0.09%) |
Mar 16, 2017 | 200.21 | 204.39 | 200.21 | 203.35 | 10,057 | +2.33(+1.16%) |
Mar 15, 2017 | 206.77 | 208.10 | 200.02 | 201.02 | 26,327 | -9.17(-4.36%) |
Mar 14, 2017 | 209.10 | 213.99 | 208.34 | 210.19 | 57,038 | +4.99(+2.43%) |
Mar 13, 2017 | 205.87 | 206.77 | 203.11 | 205.20 | 8,169 | -0.19(-0.09%) |
Mar 10, 2017 | 202.06 | 207.72 | 201.45 | 205.39 | 15,674 | +0.05(+0.02%) |
Mar 09, 2017 | 209.15 | 211.86 | 204.99 | 205.34 | 28,944 | -2.09(-1.01%) |
Mar 08, 2017 | 198.59 | 207.67 | 196.69 | 207.43 | 19,826 | +10.31(+5.23%) |
Mar 07, 2017 | 192.42 | 197.26 | 192.09 | 197.12 | 19,600 | +3.47(+1.79%) |
Mar 06, 2017 | 195.60 | 196.55 | 193.13 | 193.65 | 24,309 | -1.19(-0.61%) |
Mar 03, 2017 | 193.22 | 195.41 | 191.80 | 194.84 | 12,746 | +1.33(+0.69%) |
Mar 02, 2017 | 192.28 | 193.60 | 189.90 | 193.51 | 17,257 | +3.71(+1.95%) |
Mar 01, 2017 | 194.84 | 195.09 | 188.66 | 189.80 | 21,136 | -8.22(-4.15%) |
Feb 28, 2017 | 197.74 | 199.08 | 196.41 | 198.03 | 17,045 | +1.43(+0.73%) |
Feb 27, 2017 | 200.31 | 200.69 | 195.36 | 196.60 | 20,432 | -3.85(-1.92%) |
Feb 24, 2017 | 199.17 | 202.28 | 198.17 | 200.45 | 8,618 | +3.71(+1.88%) |
Feb 23, 2017 | 193.84 | 199.07 | 193.32 | 196.74 | 18,035 | -1.76(-0.89%) |
Feb 22, 2017 | 193.99 | 198.64 | 193.94 | 198.50 | 19,339 | +6.32(+3.29%) |
Feb 21, 2017 | 191.56 | 192.70 | 190.42 | 192.18 | 19,116 | -2.90(-1.49%) |
Feb 17, 2017 | 195.08 | 195.08 | 195.08 | 0 | +2.14(+1.11%) | |
Feb 16, 2017 | 187.47 | 193.13 | 186.72 | 192.94 | 27,424 | +5.37(+2.86%) |
Feb 15, 2017 | 186.81 | 188.72 | 185.57 | 187.57 | 11,889 | +1.57(+0.84%) |
Feb 14, 2017 | 186.67 | 190.56 | 185.95 | 186.00 | 101,527 | -1.47(-0.79%) |
Feb 13, 2017 | 189.80 | 189.80 | 187.28 | 187.47 | 8,757 | -0.52(-0.28%) |
Feb 10, 2017 | 187.81 | 188.81 | 186.00 | 188.00 | 16,138 | -3.23(-1.69%) |
Feb 09, 2017 | 192.75 | 193.13 | 190.09 | 191.23 | 10,913 | -3.75(-1.93%) |
Feb 08, 2017 | 197.26 | 201.35 | 194.45 | 194.98 | 27,393 | -0.47(-0.24%) |
Feb 07, 2017 | 191.32 | 197.26 | 190.23 | 195.46 | 16,884 | +5.56(+2.93%) |
Feb 06, 2017 | 187.05 | 190.80 | 185.62 | 189.90 | 13,044 | +3.66(+1.97%) |
Feb 03, 2017 | 188.62 | 190.45 | 184.81 | 186.24 | 18,048 | -3.61(-1.90%) |
Feb 02, 2017 | 191.51 | 194.38 | 189.14 | 189.85 | 5,605 | -2.52(-1.31%) |
Feb 01, 2017 | 188.04 | 194.51 | 187.05 | 192.37 | 16,181 | +2.80(+1.48%) |
Jan 31, 2017 | 189.33 | 193.18 | 188.75 | 189.57 | 10,760 | +0.09(+0.05%) |
Jan 30, 2017 | 184.39 | 191.39 | 184.39 | 189.47 | 22,603 | +6.84(+3.75%) |
Jan 27, 2017 | 181.01 | 183.67 | 180.92 | 182.63 | 11,168 | +3.47(+1.94%) |
Jan 26, 2017 | 178.21 | 179.63 | 177.50 | 179.16 | 4,279 | -0.09(-0.05%) |
Jan 25, 2017 | 181.11 | 181.11 | 178.02 | 179.25 | 7,819 | -2.23(-1.23%) |
Jan 24, 2017 | 184.15 | 184.50 | 179.92 | 181.49 | 14,473 | -4.04(-2.18%) |
Jan 23, 2017 | 183.01 | 187.03 | 182.49 | 185.53 | 14,572 | +4.23(+2.33%) |
Jan 20, 2017 | 181.25 | 182.25 | 179.51 | 181.30 | 7,065 | -2.00(-1.09%) |
Jan 19, 2017 | 180.25 | 183.67 | 180.25 | 183.29 | 10,939 | +2.38(+1.31%) |
Jan 18, 2017 | 181.63 | 181.75 | 179.74 | 180.92 | 8,803 | +1.38(+0.77%) |
Jan 17, 2017 | 180.58 | 180.78 | 178.59 | 179.54 | 8,607 | -2.38(-1.31%) |
Jan 13, 2017 | 181.91 | 181.91 | 181.91 | 0 | +1.14(+0.63%) | |
Jan 12, 2017 | 177.31 | 181.96 | 176.60 | 180.77 | 12,501 | +1.66(+0.93%) |
Jan 11, 2017 | 182.49 | 183.06 | 178.79 | 179.11 | 24,501 | -4.37(-2.38%) |
Jan 10, 2017 | 180.58 | 183.48 | 179.54 | 183.48 | 17,643 | +3.33(+1.85%) |
Jan 09, 2017 | 177.16 | 180.41 | 177.16 | 180.16 | 13,911 | +5.23(+2.99%) |
Jan 06, 2017 | 173.74 | 177.21 | 173.74 | 174.93 | 8,736 | +0.24(+0.14%) |
Jan 05, 2017 | 173.41 | 176.46 | 172.51 | 174.69 | 19,927 | +0.76(+0.44%) |
Jan 04, 2017 | 173.12 | 175.12 | 172.70 | 173.93 | 9,017 | +0.57(+0.33%) |
Jan 03, 2017 | 174.07 | 177.31 | 170.79 | 173.36 | 34,791 | -4.46(-2.51%) |
Dec 30, 2016 | 177.82 | 177.82 | 177.82 | 0 | +1.04(+0.59%) | |
Dec 29, 2016 | 176.59 | 177.69 | 175.74 | 176.78 | 12,432 | +0.86(+0.49%) |
Dec 28, 2016 | 172.31 | 176.26 | 171.75 | 175.93 | 16,945 | +3.52(+2.04%) |
Dec 27, 2016 | 172.65 | 172.93 | 171.41 | 172.41 | 7,057 | -1.04(-0.60%) |
Dec 23, 2016 | 173.46 | 173.46 | 173.46 | 0 | +0.76(+0.44%) | |
Dec 22, 2016 | 173.98 | 174.60 | 172.26 | 172.70 | 9,187 | -1.43(-0.82%) |
Dec 21, 2016 | 174.45 | 174.98 | 172.74 | 174.12 | 15,468 | -0.81(-0.46%) |
Dec 20, 2016 | 172.41 | 175.59 | 171.94 | 174.93 | 14,473 | +0.81(+0.46%) |
Dec 19, 2016 | 172.08 | 174.69 | 172.03 | 174.12 | 8,400 | +1.62(+0.94%) |
Dec 16, 2016 | 172.46 | 174.10 | 172.37 | 172.51 | 10,746 | -1.95(-1.12%) |
Dec 15, 2016 | 176.88 | 179.07 | 173.46 | 174.45 | 22,443 | -1.33(-0.76%) |
Dec 14, 2016 | 170.18 | 176.71 | 169.18 | 175.78 | 34,703 | +7.51(+4.46%) |
Dec 13, 2016 | 169.75 | 173.22 | 166.04 | 168.28 | 26,320 | -4.23(-2.45%) |
Dec 12, 2016 | 166.33 | 173.65 | 165.66 | 172.51 | 33,731 | -2.14(-1.22%) |
Dec 09, 2016 | 174.88 | 176.62 | 174.50 | 174.64 | 15,988 | -1.28(-0.73%) |
Dec 08, 2016 | 177.02 | 179.75 | 175.59 | 175.93 | 18,737 | -2.19(-1.23%) |
Dec 07, 2016 | 181.58 | 181.58 | 177.59 | 178.11 | 33,350 | -2.28(-1.26%) |
Dec 06, 2016 | 182.10 | 184.43 | 179.32 | 180.39 | 33,385 | +0.14(+0.08%) |
Dec 05, 2016 | 180.63 | 181.20 | 177.40 | 180.25 | 30,531 | -2.95(-1.61%) |
Dec 02, 2016 | 184.10 | 185.05 | 181.49 | 183.20 | 90,280 | -0.38(-0.21%) |
Dec 01, 2016 | 177.88 | 184.24 | 177.12 | 183.58 | 63,723 | -0.86(-0.46%) |
Nov 30, 2016 | 193.46 | 193.46 | 181.21 | 184.43 | 95,371 | -22.29(-10.78%) |
Nov 29, 2016 | 207.20 | 210.90 | 205.28 | 206.72 | 25,937 | +5.04(+2.50%) |
Nov 28, 2016 | 194.65 | 202.16 | 194.60 | 201.68 | 15,641 | +5.61(+2.86%) |
Nov 25, 2016 | 196.36 | 198.07 | 195.65 | 196.08 | 5,408 | +1.52(+0.78%) |
Nov 23, 2016 | 194.56 | 194.56 | 194.56 | 0 | -1.85(-0.94%) | |
Nov 22, 2016 | 196.17 | 200.83 | 193.99 | 196.41 | 21,210 | +0.19(+0.10%) |
Nov 21, 2016 | 199.74 | 200.21 | 195.55 | 196.22 | 22,802 | -9.41(-4.58%) |
Nov 18, 2016 | 205.82 | 207.94 | 203.67 | 205.63 | 13,358 | -1.95(-0.94%) |
Nov 17, 2016 | 201.68 | 208.38 | 199.02 | 207.58 | 26,554 | +2.47(+1.20%) |
Nov 16, 2016 | 203.35 | 206.15 | 200.54 | 205.11 | 36,475 | +2.90(+1.43%) |
Nov 15, 2016 | 210.90 | 210.90 | 201.87 | 202.21 | 36,149 | -11.74(-5.49%) |
Nov 14, 2016 | 216.61 | 220.17 | 213.80 | 213.94 | 9,834 | -2.04(-0.95%) |
Nov 11, 2016 | 211.76 | 219.65 | 211.43 | 215.99 | 25,228 | +6.69(+3.20%) |
Nov 10, 2016 | 211.52 | 212.31 | 205.77 | 209.30 | 31,157 | -1.32(-0.63%) |
Nov 09, 2016 | 218.41 | 221.68 | 207.99 | 210.62 | 39,863 | -7.60(-3.48%) |
Nov 08, 2016 | 220.60 | 222.12 | 215.61 | 218.22 | 27,404 | -0.85(-0.39%) |
Nov 07, 2016 | 222.88 | 222.88 | 218.84 | 219.08 | 24,499 | -9.71(-4.24%) |
Nov 04, 2016 | 228.20 | 231.43 | 224.78 | 228.78 | 18,156 | +2.15(+0.95%) |
Nov 03, 2016 | 228.06 | 230.53 | 225.44 | 226.63 | 15,538 | -1.76(-0.77%) |
Nov 02, 2016 | 228.11 | 233.42 | 226.18 | 228.39 | 56,919 | +4.94(+2.21%) |
Nov 01, 2016 | 220.74 | 228.21 | 219.22 | 223.45 | 22,683 | -0.19(-0.08%) |
Oct 31, 2016 | 220.55 | 224.32 | 218.37 | 223.64 | 25,759 | +5.08(+2.33%) |
Oct 28, 2016 | 216.04 | 220.50 | 211.24 | 218.56 | 47,147 | +2.90(+1.34%) |
Oct 27, 2016 | 213.09 | 215.85 | 211.81 | 215.66 | 16,410 | +1.19(+0.55%) |
Oct 26, 2016 | 218.56 | 219.79 | 212.61 | 214.47 | 28,310 | -0.76(-0.35%) |
Oct 25, 2016 | 212.95 | 215.56 | 208.38 | 215.23 | 16,044 | +2.85(+1.34%) |
Oct 24, 2016 | 211.28 | 216.89 | 210.29 | 212.38 | 24,608 | +1.24(+0.59%) |
Oct 21, 2016 | 210.81 | 213.85 | 210.74 | 211.14 | 15,452 | +2.71(+1.30%) |
Oct 20, 2016 | 209.86 | 212.66 | 206.96 | 208.43 | 24,524 | +0.52(+0.25%) |
Oct 19, 2016 | 210.52 | 210.76 | 204.82 | 207.91 | 30,670 | -6.13(-2.86%) |
Oct 18, 2016 | 211.66 | 215.94 | 210.43 | 214.04 | 9,019 | -1.66(-0.77%) |
Oct 17, 2016 | 213.99 | 217.84 | 212.38 | 215.70 | 14,374 | +2.19(+1.02%) |
Oct 14, 2016 | 209.76 | 213.94 | 207.75 | 213.52 | 19,862 | +1.95(+0.92%) |
Oct 13, 2016 | 211.52 | 216.65 | 209.57 | 211.57 | 28,755 | +2.28(+1.09%) |
Oct 12, 2016 | 208.72 | 212.26 | 207.58 | 209.29 | 17,268 | +1.90(+0.92%) |
Oct 11, 2016 | 204.06 | 209.15 | 203.16 | 207.39 | 24,289 | +4.99(+2.47%) |
Oct 10, 2016 | 206.20 | 206.20 | 200.92 | 202.40 | 22,702 | -7.13(-3.40%) |
Oct 07, 2016 | 206.15 | 210.76 | 205.68 | 209.53 | 26,608 | +2.23(+1.08%) |
Oct 06, 2016 | 206.77 | 210.76 | 205.11 | 207.29 | 25,868 | -0.71(-0.34%) |
Oct 05, 2016 | 209.72 | 210.21 | 206.10 | 208.00 | 33,297 | -6.46(-3.01%) |
Oct 04, 2016 | 209.48 | 216.17 | 209.37 | 214.47 | 21,426 | +4.18(+1.99%) |
Oct 03, 2016 | 209.62 | 213.28 | 209.40 | 210.29 | 11,874 | +0.81(+0.39%) |
Sep 30, 2016 | 212.04 | 214.94 | 207.29 | 209.48 | 21,666 | -5.32(-2.48%) |
Sep 29, 2016 | 215.47 | 219.12 | 210.71 | 214.80 | 28,763 | -0.38(-0.18%) |
Sep 28, 2016 | 234.05 | 237.14 | 214.68 | 215.18 | 49,663 | -21.05(-8.91%) |
Sep 27, 2016 | 237.28 | 241.41 | 235.39 | 236.23 | 23,068 | +2.23(+0.95%) |
Sep 26, 2016 | 230.77 | 234.00 | 227.73 | 234.00 | 13,657 | +2.56(+1.11%) |
Sep 23, 2016 | 227.82 | 233.81 | 223.69 | 231.44 | 18,988 | +5.90(+2.62%) |
Sep 22, 2016 | 223.40 | 225.73 | 219.93 | 225.54 | 10,979 | -1.47(-0.65%) |
Sep 21, 2016 | 231.81 | 233.90 | 226.68 | 227.01 | 23,149 | -10.17(-4.29%) |
Sep 20, 2016 | 233.81 | 237.23 | 231.34 | 237.18 | 12,212 | +3.80(+1.63%) |
Sep 19, 2016 | 228.77 | 233.38 | 228.21 | 233.38 | 27,793 | +0.38(+0.16%) |
Sep 16, 2016 | 234.38 | 235.28 | 231.43 | 233.00 | 22,353 | +3.75(+1.64%) |
Sep 15, 2016 | 232.86 | 233.71 | 225.87 | 229.25 | 18,779 | -5.04(-2.15%) |
Sep 14, 2016 | 229.53 | 235.76 | 224.59 | 234.28 | 27,702 | +5.61(+2.45%) |
Sep 13, 2016 | 220.50 | 230.25 | 220.50 | 228.68 | 49,478 | +12.50(+5.78%) |
Sep 12, 2016 | 223.16 | 223.97 | 214.32 | 216.18 | 29,111 | -3.85(-1.75%) |
Sep 09, 2016 | 211.24 | 220.03 | 211.05 | 220.03 | 28,583 | +11.88(+5.71%) |
Sep 08, 2016 | 213.85 | 215.13 | 207.20 | 208.15 | 37,677 | -7.46(-3.46%) |
Sep 07, 2016 | 215.85 | 217.70 | 214.71 | 215.61 | 15,276 | -1.57(-0.72%) |
Sep 06, 2016 | 222.74 | 222.74 | 216.84 | 217.18 | 18,325 | -6.89(-3.08%) |
Sep 02, 2016 | 224.69 | 224.07 | 224.07 | 224.07 | 11,741 | -4.42(-1.93%) |
Sep 01, 2016 | 228.82 | 232.29 | 228.15 | 228.49 | 20,201 | +1.19(+0.52%) |
Aug 31, 2016 | 222.97 | 229.77 | 222.97 | 227.30 | 31,307 | +5.99(+2.71%) |
Aug 30, 2016 | 218.79 | 222.36 | 216.65 | 221.31 | 11,593 | +1.95(+0.89%) |
Aug 29, 2016 | 223.69 | 223.69 | 218.84 | 219.36 | 8,402 | -2.90(-1.30%) |
Aug 26, 2016 | 219.84 | 224.02 | 216.70 | 222.26 | 18,599 | +1.28(+0.58%) |
Aug 25, 2016 | 220.46 | 222.26 | 219.19 | 220.98 | 10,096 | +1.09(+0.50%) |
Aug 24, 2016 | 220.41 | 220.98 | 217.70 | 219.88 | 12,754 | +1.66(+0.76%) |
Aug 23, 2016 | 221.69 | 221.69 | 216.84 | 218.22 | 15,268 | -2.04(-0.93%) |
Aug 22, 2016 | 220.12 | 223.13 | 219.31 | 220.26 | 21,621 | +4.09(+1.89%) |
Aug 19, 2016 | 214.04 | 217.46 | 214.04 | 216.18 | 27,159 | +3.56(+1.68%) |
Aug 18, 2016 | 219.88 | 219.88 | 212.61 | 212.61 | 30,121 | -8.32(-3.76%) |
Aug 17, 2016 | 223.69 | 224.83 | 220.74 | 220.93 | 20,043 | -1.38(-0.62%) |
Aug 16, 2016 | 224.26 | 226.02 | 220.93 | 222.31 | 15,280 | -0.85(-0.38%) |
Aug 15, 2016 | 224.54 | 224.92 | 221.76 | 223.16 | 14,579 | -3.56(-1.57%) |
Aug 12, 2016 | 227.58 | 228.87 | 225.07 | 226.73 | 13,384 | -2.38(-1.04%) |
Aug 11, 2016 | 233.52 | 234.66 | 227.11 | 229.10 | 20,339 | -6.46(-2.74%) |
Aug 10, 2016 | 229.58 | 236.59 | 228.44 | 235.57 | 26,158 | +5.56(+2.42%) |
Aug 09, 2016 | 225.44 | 231.72 | 225.44 | 230.01 | 12,027 | +2.23(+0.98%) |
Aug 08, 2016 | 230.39 | 230.81 | 224.73 | 227.77 | 29,048 | -6.22(-2.66%) |
Aug 05, 2016 | 238.23 | 238.75 | 233.71 | 234.00 | 18,619 | -4.37(-1.83%) |
Aug 04, 2016 | 238.80 | 240.70 | 235.14 | 238.37 | 24,655 | +0.52(+0.22%) |
Aug 03, 2016 | 247.31 | 248.78 | 237.80 | 237.85 | 30,597 | -9.36(-3.79%) |
Aug 02, 2016 | 247.21 | 255.86 | 244.45 | 247.21 | 31,704 | -4.09(-1.63%) |
Aug 01, 2016 | 240.13 | 252.72 | 240.13 | 251.30 | 36,231 | +15.63(+6.63%) |
Jul 29, 2016 | 243.88 | 247.69 | 235.09 | 235.66 | 22,590 | -3.61(-1.51%) |
Jul 28, 2016 | 238.94 | 242.17 | 236.61 | 239.27 | 12,250 | +0.71(+0.30%) |
Jul 27, 2016 | 233.24 | 240.32 | 229.91 | 238.56 | 38,061 | +5.08(+2.18%) |
Jul 26, 2016 | 238.61 | 238.61 | 233.05 | 233.48 | 21,051 | -2.14(-0.91%) |
Jul 25, 2016 | 229.29 | 237.14 | 229.01 | 235.62 | 40,183 | +9.03(+3.98%) |
Jul 22, 2016 | 227.25 | 229.25 | 225.63 | 226.59 | 14,970 | -1.28(-0.56%) |
Jul 21, 2016 | 225.25 | 228.82 | 220.62 | 227.87 | 20,313 | +4.42(+1.98%) |
Jul 20, 2016 | 224.50 | 228.11 | 221.79 | 223.45 | 25,503 | +0.33(+0.15%) |
Jul 19, 2016 | 222.69 | 224.40 | 220.93 | 223.12 | 42,143 | +2.76(+1.25%) |
Jul 18, 2016 | 223.12 | 224.72 | 220.17 | 220.36 | 13,929 | -0.14(-0.06%) |
Jul 15, 2016 | 220.17 | 222.09 | 217.70 | 220.50 | 25,028 | +0.14(+0.06%) |
Jul 14, 2016 | 218.60 | 221.26 | 218.08 | 220.36 | 19,272 | -1.76(-0.79%) |
Jul 13, 2016 | 220.41 | 226.34 | 217.51 | 222.12 | 28,529 | +3.56(+1.63%) |
Jul 12, 2016 | 224.07 | 224.07 | 216.72 | 218.56 | 40,521 | -11.50(-5.00%) |
Jul 11, 2016 | 227.68 | 230.10 | 226.38 | 230.06 | 29,325 | -0.66(-0.29%) |
Jul 08, 2016 | 232.10 | 236.80 | 229.29 | 230.72 | 29,081 | -6.08(-2.57%) |
Jul 07, 2016 | 229.49 | 239.75 | 226.68 | 236.80 | 44,559 | +5.04(+2.17%) |
Jul 06, 2016 | 237.09 | 239.65 | 231.58 | 231.77 | 33,403 | -2.61(-1.11%) |
Jul 05, 2016 | 230.96 | 238.75 | 229.53 | 234.38 | 42,737 | +9.36(+4.16%) |
Jul 01, 2016 | 228.06 | 225.02 | 225.02 | 225.02 | 25,104 | -2.76(-1.21%) |
Jun 30, 2016 | 233.10 | 234.19 | 227.44 | 227.77 | 37,070 | -3.80(-1.64%) |
Jun 29, 2016 | 237.85 | 237.85 | 229.06 | 231.58 | 31,061 | -10.03(-4.15%) |
Jun 28, 2016 | 247.59 | 248.73 | 241.39 | 241.60 | 40,367 | -13.69(-5.36%) |
Jun 27, 2016 | 246.31 | 259.00 | 246.16 | 255.29 | 78,011 | +13.50(+5.58%) |
Jun 24, 2016 | 241.84 | 243.31 | 235.14 | 241.79 | 50,808 | +16.11(+7.14%) |
Jun 23, 2016 | 229.20 | 230.29 | 225.59 | 225.68 | 20,182 | -7.79(-3.34%) |
Jun 22, 2016 | 229.01 | 233.67 | 228.44 | 233.48 | 31,444 | +2.71(+1.17%) |
Jun 21, 2016 | 237.23 | 238.18 | 229.77 | 230.77 | 35,009 | -4.61(-1.96%) |
Jun 20, 2016 | 234.90 | 235.62 | 231.81 | 235.38 | 22,606 | -4.51(-1.88%) |
Jun 17, 2016 | 239.23 | 242.51 | 238.47 | 239.89 | 31,220 | -4.80(-1.96%) |
Jun 16, 2016 | 247.16 | 254.20 | 244.03 | 244.69 | 36,255 | +1.81(+0.74%) |
Jun 15, 2016 | 243.98 | 245.97 | 237.61 | 242.89 | 36,077 | +1.38(+0.57%) |
Jun 14, 2016 | 243.79 | 246.83 | 239.13 | 241.51 | 26,183 | +0.38(+0.16%) |
Jun 13, 2016 | 242.41 | 242.84 | 235.00 | 241.13 | 24,011 | +1.90(+0.79%) |
Jun 10, 2016 | 236.38 | 240.41 | 232.19 | 239.23 | 42,811 | +9.88(+4.31%) |
Jun 09, 2016 | 231.58 | 232.90 | 228.11 | 229.34 | 21,614 | +2.38(+1.05%) |
Jun 08, 2016 | 223.35 | 228.15 | 221.45 | 226.97 | 29,723 | +0.71(+0.32%) |
Jun 07, 2016 | 235.52 | 235.52 | 225.06 | 226.25 | 30,468 | -10.31(-4.36%) |
Jun 06, 2016 | 244.31 | 244.31 | 236.23 | 236.56 | 32,594 | -10.69(-4.32%) |
Jun 03, 2016 | 246.97 | 250.59 | 243.41 | 247.26 | 19,871 | +1.14(+0.46%) |
Jun 02, 2016 | 249.54 | 251.53 | 246.07 | 246.12 | 27,631 | +1.57(+0.64%) |