Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 257.06 | 261.73 | 256.63 | 258.71 | 14,929 | +1.16(+0.45%) |
Mar 30, 2017 | 257.54 | 264.86 | 257.54 | 257.56 | 28,711 | -0.46(-0.18%) |
Mar 29, 2017 | 256.69 | 261.70 | 256.22 | 258.02 | 31,291 | -0.31(-0.12%) |
Mar 28, 2017 | 259.50 | 260.93 | 256.16 | 258.32 | 11,159 | -2.74(-1.05%) |
Mar 27, 2017 | 256.58 | 261.54 | 252.85 | 261.06 | 25,873 | +2.12(+0.82%) |
Mar 24, 2017 | 257.40 | 262.32 | 256.07 | 258.94 | 14,923 | +2.88(+1.12%) |
Mar 23, 2017 | 252.69 | 263.44 | 246.99 | 256.07 | 13,899 | +2.58(+1.02%) |
Mar 22, 2017 | 250.58 | 256.54 | 247.11 | 253.49 | 14,769 | +0.56(+0.22%) |
Mar 21, 2017 | 260.65 | 262.64 | 250.16 | 252.93 | 27,348 | -7.93(-3.04%) |
Mar 20, 2017 | 262.18 | 266.46 | 258.94 | 260.86 | 24,135 | -0.13(-0.05%) |
Mar 17, 2017 | 252.50 | 263.52 | 250.64 | 260.99 | 17,148 | +9.40(+3.73%) |
Mar 16, 2017 | 256.65 | 256.65 | 249.67 | 251.59 | 10,774 | -3.13(-1.23%) |
Mar 15, 2017 | 246.53 | 260.35 | 241.82 | 254.73 | 28,304 | +8.18(+3.32%) |
Mar 14, 2017 | 256.63 | 258.29 | 239.52 | 246.54 | 42,888 | -12.22(-4.72%) |
Mar 13, 2017 | 252.04 | 264.89 | 252.01 | 258.77 | 25,933 | +6.67(+2.64%) |
Mar 10, 2017 | 254.88 | 254.88 | 244.15 | 252.10 | 20,347 | -2.68(-1.05%) |
Mar 09, 2017 | 254.32 | 258.31 | 245.91 | 254.78 | 42,213 | +2.08(+0.82%) |
Mar 08, 2017 | 274.79 | 274.79 | 252.01 | 252.70 | 53,607 | -22.68(-8.23%) |
Mar 07, 2017 | 278.36 | 280.77 | 275.38 | 275.38 | 11,511 | -0.81(-0.29%) |
Mar 06, 2017 | 272.14 | 276.19 | 270.68 | 276.19 | 12,401 | +4.57(+1.68%) |
Mar 03, 2017 | 272.49 | 275.27 | 267.46 | 271.62 | 20,830 | -2.27(-0.83%) |
Mar 02, 2017 | 272.18 | 276.65 | 272.18 | 273.89 | 11,556 | -0.63(-0.23%) |
Mar 01, 2017 | 274.17 | 277.11 | 274.17 | 274.52 | 20,371 | -0.30(-0.11%) |
Feb 28, 2017 | 278.02 | 278.02 | 273.11 | 274.82 | 10,076 | -2.12(-0.76%) |
Feb 27, 2017 | 274.35 | 278.95 | 274.12 | 276.94 | 10,107 | +2.59(+0.94%) |
Feb 24, 2017 | 272.77 | 274.35 | 271.59 | 274.35 | 12,634 | -0.20(-0.07%) |
Feb 23, 2017 | 276.24 | 279.60 | 272.51 | 274.55 | 7,234 | -1.69(-0.61%) |
Feb 22, 2017 | 269.05 | 276.71 | 268.84 | 276.24 | 15,595 | +4.55(+1.67%) |
Feb 21, 2017 | 280.64 | 280.64 | 268.93 | 271.69 | 24,857 | -7.20(-2.58%) |
Feb 17, 2017 | 278.89 | 278.89 | 278.89 | 0 | +1.93(+0.70%) | |
Feb 16, 2017 | 279.67 | 281.38 | 275.32 | 276.95 | 19,440 | -5.77(-2.04%) |
Feb 15, 2017 | 286.17 | 288.75 | 282.06 | 282.73 | 13,265 | -2.67(-0.94%) |
Feb 14, 2017 | 290.92 | 291.70 | 285.40 | 285.40 | 13,549 | -7.56(-2.58%) |
Feb 13, 2017 | 293.68 | 295.52 | 292.02 | 292.95 | 4,808 | -0.49(-0.17%) |
Feb 10, 2017 | 294.01 | 294.24 | 291.38 | 293.44 | 9,236 | +1.60(+0.55%) |
Feb 09, 2017 | 289.08 | 293.21 | 289.08 | 291.84 | 11,988 | +3.03(+1.05%) |
Feb 08, 2017 | 291.84 | 292.39 | 286.51 | 288.81 | 17,214 | -3.48(-1.19%) |
Feb 07, 2017 | 291.84 | 293.94 | 291.07 | 292.29 | 4,653 | +0.44(+0.15%) |
Feb 06, 2017 | 292.76 | 294.65 | 290.94 | 291.85 | 5,640 | -0.68(-0.23%) |
Feb 03, 2017 | 293.68 | 294.00 | 290.00 | 292.53 | 8,484 | +1.20(+0.41%) |
Feb 02, 2017 | 294.71 | 294.71 | 290.00 | 291.33 | 7,536 | -3.18(-1.08%) |
Feb 01, 2017 | 296.95 | 296.95 | 291.01 | 294.51 | 6,278 | +2.19(+0.75%) |
Jan 31, 2017 | 287.42 | 295.98 | 277.11 | 292.32 | 6,716 | -1.50(-0.51%) |
Jan 30, 2017 | 292.02 | 292.82 | 286.70 | 293.82 | 12,689 | -2.62(-0.88%) |
Jan 27, 2017 | 300.33 | 300.33 | 292.76 | 296.44 | 10,234 | -4.15(-1.38%) |
Jan 26, 2017 | 300.06 | 307.50 | 292.59 | 300.59 | 10,931 | +2.14(+0.72%) |
Jan 25, 2017 | 294.26 | 302.89 | 293.61 | 298.44 | 14,989 | +2.09(+0.71%) |
Jan 24, 2017 | 298.10 | 298.37 | 294.19 | 296.35 | 5,778 | +2.74(+0.93%) |
Jan 23, 2017 | 296.26 | 300.13 | 292.95 | 293.61 | 11,853 | -7.43(-2.47%) |
Jan 20, 2017 | 303.94 | 304.73 | 298.49 | 301.04 | 16,821 | -2.26(-0.75%) |
Jan 19, 2017 | 305.10 | 308.24 | 301.61 | 303.30 | 10,532 | -1.43(-0.47%) |
Jan 18, 2017 | 303.43 | 309.22 | 300.03 | 304.73 | 20,943 | -1.47(-0.48%) |
Jan 17, 2017 | 303.81 | 310.10 | 301.78 | 306.20 | 40,109 | +4.70(+1.56%) |
Jan 13, 2017 | 301.50 | 301.50 | 301.50 | 0 | +7.49(+2.55%) | |
Jan 12, 2017 | 294.25 | 303.78 | 285.99 | 294.01 | 55,458 | +1.71(+0.58%) |
Jan 11, 2017 | 297.80 | 298.20 | 290.09 | 292.30 | 11,706 | -5.06(-1.70%) |
Jan 10, 2017 | 296.07 | 298.82 | 296.07 | 297.37 | 13,807 | +1.30(+0.44%) |
Jan 09, 2017 | 296.44 | 296.44 | 294.14 | 296.07 | 9,173 | +1.45(+0.49%) |
Jan 06, 2017 | 297.88 | 299.21 | 293.68 | 294.61 | 21,968 | -3.38(-1.13%) |
Jan 05, 2017 | 292.67 | 301.97 | 288.16 | 297.99 | 55,806 | +14.36(+5.06%) |
Jan 04, 2017 | 276.19 | 283.63 | 274.69 | 283.63 | 35,747 | +7.81(+2.83%) |
Jan 03, 2017 | 274.18 | 277.42 | 271.40 | 275.82 | 17,187 | +2.60(+0.95%) |
Dec 30, 2016 | 273.22 | 273.22 | 273.22 | 0 | -0.74(-0.27%) | |
Dec 29, 2016 | 274.35 | 274.35 | 272.53 | 273.95 | 8,682 | -0.41(-0.15%) |
Dec 28, 2016 | 277.29 | 277.29 | 274.35 | 274.36 | 9,527 | -2.06(-0.75%) |
Dec 27, 2016 | 274.35 | 277.11 | 274.35 | 276.42 | 10,107 | +1.15(+0.42%) |
Dec 23, 2016 | 275.27 | 275.27 | 275.27 | 0 | -1.38(-0.50%) | |
Dec 22, 2016 | 276.14 | 277.11 | 271.59 | 276.65 | 12,817 | +0.44(+0.16%) |
Dec 21, 2016 | 270.67 | 276.21 | 270.67 | 276.21 | 15,165 | -0.16(-0.06%) |
Dec 20, 2016 | 275.27 | 277.69 | 274.35 | 276.37 | 16,305 | +2.10(+0.77%) |
Dec 19, 2016 | 278.45 | 280.37 | 270.36 | 274.27 | 17,747 | -1.12(-0.41%) |
Dec 16, 2016 | 274.19 | 277.11 | 273.45 | 275.39 | 13,555 | +0.16(+0.06%) |
Dec 15, 2016 | 276.93 | 278.17 | 273.41 | 275.23 | 13,927 | +0.70(+0.25%) |
Dec 14, 2016 | 278.02 | 278.58 | 274.53 | 274.53 | 8,271 | -4.43(-1.59%) |
Dec 13, 2016 | 273.53 | 280.79 | 273.53 | 278.96 | 7,198 | +4.99(+1.82%) |
Dec 12, 2016 | 283.36 | 283.36 | 272.96 | 273.97 | 14,636 | -6.27(-2.24%) |
Dec 09, 2016 | 279.22 | 282.63 | 271.60 | 280.24 | 24,345 | +0.74(+0.26%) |
Dec 08, 2016 | 273.81 | 279.50 | 271.13 | 279.50 | 17,139 | +2.68(+0.97%) |
Dec 07, 2016 | 270.22 | 277.73 | 270.22 | 276.82 | 6,335 | +4.46(+1.64%) |
Dec 06, 2016 | 273.42 | 275.63 | 265.32 | 272.36 | 15,650 | -1.22(-0.44%) |
Dec 05, 2016 | 279.59 | 282.65 | 273.58 | 273.58 | 9,432 | -4.45(-1.60%) |
Dec 02, 2016 | 270.47 | 278.02 | 268.53 | 278.02 | 23,516 | +7.83(+2.90%) |
Dec 01, 2016 | 278.81 | 280.33 | 266.98 | 270.20 | 16,144 | -3.52(-1.28%) |
Nov 30, 2016 | 269.56 | 282.75 | 268.76 | 273.71 | 44,990 | +6.83(+2.56%) |
Nov 29, 2016 | 264.50 | 268.82 | 263.99 | 266.88 | 9,856 | +0.63(+0.24%) |
Nov 28, 2016 | 269.06 | 269.75 | 264.60 | 266.25 | 13,448 | -2.03(-0.75%) |
Nov 25, 2016 | 267.10 | 271.59 | 267.10 | 268.27 | 3,738 | -0.53(-0.20%) |
Nov 23, 2016 | 268.81 | 268.81 | 268.81 | 0 | +3.67(+1.39%) | |
Nov 22, 2016 | 271.93 | 271.93 | 262.81 | 265.13 | 8,234 | -5.52(-2.04%) |
Nov 21, 2016 | 270.27 | 274.51 | 267.44 | 270.66 | 9,422 | +3.14(+1.17%) |
Nov 18, 2016 | 266.07 | 271.02 | 264.22 | 267.52 | 31,022 | +2.37(+0.89%) |
Nov 17, 2016 | 264.11 | 274.05 | 258.75 | 265.15 | 17,436 | +6.94(+2.69%) |
Nov 16, 2016 | 262.33 | 262.33 | 256.96 | 258.21 | 10,926 | -4.92(-1.87%) |
Nov 15, 2016 | 262.38 | 263.75 | 259.67 | 263.13 | 19,828 | +4.06(+1.57%) |
Nov 14, 2016 | 261.46 | 264.86 | 255.15 | 259.07 | 17,095 | -2.65(-1.01%) |
Nov 11, 2016 | 262.38 | 263.07 | 257.80 | 261.72 | 24,373 | +3.02(+1.17%) |
Nov 10, 2016 | 239.66 | 262.87 | 239.66 | 258.70 | 28,090 | +14.12(+5.77%) |
Nov 09, 2016 | 229.24 | 244.58 | 229.24 | 244.58 | 20,036 | +12.18(+5.24%) |
Nov 08, 2016 | 231.86 | 233.58 | 230.41 | 232.40 | 16,588 | -0.99(-0.42%) |
Nov 07, 2016 | 233.38 | 234.30 | 231.54 | 233.38 | 14,090 | +2.27(+0.98%) |
Nov 04, 2016 | 234.23 | 234.23 | 229.75 | 231.11 | 27,878 | -3.23(-1.38%) |
Nov 03, 2016 | 242.75 | 242.75 | 234.34 | 234.34 | 20,471 | -8.42(-3.47%) |
Nov 02, 2016 | 244.69 | 244.89 | 233.81 | 242.76 | 24,630 | -2.33(-0.95%) |
Nov 01, 2016 | 246.22 | 249.05 | 243.97 | 245.09 | 7,703 | +0.87(+0.35%) |
Oct 31, 2016 | 246.72 | 250.12 | 244.23 | 244.23 | 19,256 | -3.83(-1.54%) |
Oct 28, 2016 | 232.10 | 250.93 | 231.01 | 248.06 | 28,255 | +8.70(+3.63%) |
Oct 27, 2016 | 265.79 | 268.24 | 232.46 | 239.36 | 76,009 | -25.79(-9.73%) |
Oct 26, 2016 | 279.23 | 279.41 | 263.09 | 265.14 | 40,125 | -15.19(-5.42%) |
Oct 25, 2016 | 273.59 | 281.02 | 273.59 | 280.33 | 59,669 | +6.90(+2.52%) |
Oct 24, 2016 | 266.24 | 274.80 | 265.14 | 273.44 | 48,286 | +11.07(+4.22%) |
Oct 21, 2016 | 255.80 | 262.46 | 255.48 | 262.37 | 25,246 | +6.45(+2.52%) |
Oct 20, 2016 | 259.10 | 261.00 | 254.92 | 255.93 | 22,370 | -2.29(-0.89%) |
Oct 19, 2016 | 251.01 | 258.37 | 251.01 | 258.22 | 21,126 | +6.27(+2.49%) |
Oct 18, 2016 | 252.51 | 257.78 | 251.64 | 251.95 | 24,749 | +0.78(+0.31%) |
Oct 17, 2016 | 255.25 | 257.33 | 251.17 | 251.17 | 19,626 | -1.82(-0.72%) |
Oct 14, 2016 | 252.02 | 255.97 | 247.42 | 252.99 | 46,548 | +2.99(+1.20%) |
Oct 13, 2016 | 248.63 | 250.00 | 245.93 | 250.00 | 29,830 | +2.24(+0.90%) |
Oct 12, 2016 | 237.69 | 251.32 | 237.69 | 247.76 | 41,652 | +9.64(+4.05%) |
Oct 11, 2016 | 236.20 | 238.81 | 236.20 | 238.12 | 13,722 | +0.08(+0.03%) |
Oct 10, 2016 | 239.37 | 243.23 | 236.39 | 238.04 | 27,116 | +1.44(+0.61%) |
Oct 07, 2016 | 234.28 | 240.06 | 232.73 | 236.60 | 41,774 | +4.84(+2.09%) |
Oct 06, 2016 | 230.15 | 231.77 | 225.56 | 231.76 | 26,918 | +4.66(+2.05%) |
Oct 05, 2016 | 224.19 | 232.55 | 220.95 | 227.10 | 26,865 | +6.92(+3.14%) |
Oct 04, 2016 | 223.46 | 226.48 | 219.43 | 220.18 | 27,301 | -0.25(-0.11%) |
Oct 03, 2016 | 220.22 | 220.96 | 216.38 | 220.43 | 40,006 | +0.09(+0.04%) |
Sep 30, 2016 | 217.21 | 223.27 | 215.59 | 220.34 | 25,940 | +4.59(+2.13%) |
Sep 29, 2016 | 215.34 | 217.15 | 214.29 | 215.74 | 31,123 | +1.22(+0.57%) |
Sep 28, 2016 | 210.13 | 215.80 | 210.13 | 214.52 | 31,191 | +5.53(+2.65%) |
Sep 27, 2016 | 205.36 | 210.25 | 203.62 | 208.98 | 12,405 | +3.43(+1.67%) |
Sep 26, 2016 | 202.45 | 208.80 | 201.94 | 205.55 | 15,206 | +4.79(+2.38%) |
Sep 23, 2016 | 202.12 | 203.91 | 200.76 | 200.76 | 8,383 | -1.34(-0.66%) |
Sep 22, 2016 | 203.46 | 204.37 | 200.71 | 202.10 | 29,674 | +0.05(+0.02%) |
Sep 21, 2016 | 202.83 | 203.94 | 198.72 | 202.05 | 16,146 | +0.42(+0.21%) |
Sep 20, 2016 | 196.99 | 203.47 | 196.13 | 201.63 | 13,830 | +2.83(+1.42%) |
Sep 19, 2016 | 202.10 | 204.09 | 195.68 | 198.80 | 32,244 | -3.73(-1.84%) |
Sep 16, 2016 | 200.23 | 204.38 | 195.24 | 202.53 | 32,634 | +3.66(+1.84%) |
Sep 15, 2016 | 192.09 | 200.70 | 192.09 | 198.87 | 28,356 | +7.49(+3.92%) |
Sep 14, 2016 | 182.53 | 198.31 | 182.53 | 191.37 | 47,001 | +8.07(+4.40%) |
Sep 13, 2016 | 181.79 | 185.97 | 179.62 | 183.30 | 42,124 | +0.09(+0.05%) |
Sep 12, 2016 | 180.79 | 187.71 | 177.76 | 183.21 | 46,256 | +1.84(+1.02%) |
Sep 09, 2016 | 203.72 | 205.30 | 180.49 | 181.37 | 144,387 | -21.83(-10.74%) |
Sep 08, 2016 | 171.07 | 213.22 | 170.32 | 203.19 | 386,432 | +32.82(+19.26%) |
Sep 07, 2016 | 165.53 | 171.63 | 165.07 | 170.37 | 38,244 | +6.46(+3.94%) |
Sep 06, 2016 | 162.79 | 165.08 | 161.29 | 163.91 | 27,363 | +1.14(+0.70%) |
Sep 02, 2016 | 162.35 | 162.77 | 162.77 | 162.77 | 15,967 | +0.24(+0.15%) |
Sep 01, 2016 | 162.05 | 163.01 | 161.59 | 162.53 | 9,139 | -0.15(-0.09%) |
Aug 31, 2016 | 162.69 | 165.02 | 159.37 | 162.68 | 11,832 | -0.74(-0.45%) |
Aug 30, 2016 | 162.57 | 164.61 | 162.07 | 163.41 | 7,845 | +2.18(+1.35%) |
Aug 29, 2016 | 159.43 | 163.86 | 159.43 | 161.23 | 11,889 | +1.41(+0.88%) |
Aug 26, 2016 | 160.04 | 160.54 | 156.51 | 159.82 | 5,818 | +0.80(+0.50%) |
Aug 25, 2016 | 161.66 | 162.86 | 157.66 | 159.02 | 14,703 | -3.24(-2.00%) |
Aug 24, 2016 | 161.89 | 162.77 | 161.15 | 162.26 | 16,200 | +0.05(+0.03%) |
Aug 23, 2016 | 164.08 | 165.31 | 161.88 | 162.22 | 15,614 | -2.90(-1.76%) |
Aug 22, 2016 | 162.52 | 165.29 | 162.00 | 165.12 | 6,940 | +0.74(+0.45%) |
Aug 19, 2016 | 165.32 | 165.32 | 163.23 | 164.38 | 7,495 | -1.24(-0.75%) |
Aug 18, 2016 | 163.90 | 165.71 | 162.74 | 165.62 | 22,400 | +2.23(+1.36%) |
Aug 17, 2016 | 161.66 | 163.87 | 160.96 | 163.39 | 11,745 | +1.60(+0.99%) |
Aug 16, 2016 | 162.04 | 163.87 | 161.32 | 161.79 | 7,656 | -0.93(-0.57%) |
Aug 15, 2016 | 161.61 | 163.87 | 161.08 | 162.72 | 14,522 | +1.11(+0.69%) |
Aug 12, 2016 | 158.83 | 161.61 | 156.51 | 161.61 | 13,561 | +1.14(+0.71%) |
Aug 11, 2016 | 161.85 | 163.87 | 160.47 | 160.47 | 13,177 | -1.10(-0.68%) |
Aug 10, 2016 | 162.42 | 162.49 | 160.20 | 161.57 | 8,262 | -1.29(-0.79%) |
Aug 09, 2016 | 164.09 | 165.71 | 161.11 | 162.86 | 11,116 | -1.07(-0.65%) |
Aug 08, 2016 | 161.11 | 166.41 | 161.11 | 163.93 | 24,483 | +2.83(+1.75%) |
Aug 05, 2016 | 159.56 | 161.11 | 157.43 | 161.10 | 11,716 | +2.09(+1.31%) |
Aug 04, 2016 | 154.67 | 160.19 | 153.29 | 159.01 | 14,309 | +4.34(+2.81%) |
Aug 03, 2016 | 149.88 | 155.59 | 149.88 | 154.67 | 7,111 | +5.33(+3.57%) |
Aug 02, 2016 | 144.84 | 150.93 | 143.62 | 149.34 | 14,737 | +5.17(+3.58%) |
Aug 01, 2016 | 147.98 | 149.18 | 143.85 | 144.17 | 12,047 | -3.13(-2.13%) |
Jul 29, 2016 | 148.42 | 148.69 | 144.77 | 147.30 | 15,045 | -0.63(-0.42%) |
Jul 28, 2016 | 149.37 | 151.40 | 147.64 | 147.93 | 5,794 | -2.34(-1.56%) |
Jul 27, 2016 | 153.28 | 153.47 | 149.14 | 150.27 | 12,298 | -2.10(-1.38%) |
Jul 26, 2016 | 154.54 | 155.50 | 152.37 | 152.37 | 9,958 | -3.67(-2.35%) |
Jul 25, 2016 | 155.38 | 156.04 | 153.75 | 156.04 | 7,289 | -0.46(-0.29%) |
Jul 22, 2016 | 153.60 | 156.51 | 152.79 | 156.50 | 4,530 | +1.83(+1.18%) |
Jul 21, 2016 | 154.78 | 155.59 | 153.74 | 154.67 | 4,343 | -0.92(-0.59%) |
Jul 20, 2016 | 155.77 | 155.77 | 152.41 | 155.59 | 8,131 | -0.90(-0.58%) |
Jul 19, 2016 | 155.59 | 156.49 | 151.92 | 156.49 | 4,282 | +0.90(+0.58%) |
Jul 18, 2016 | 155.05 | 156.16 | 154.99 | 155.59 | 4,245 | -0.90(-0.58%) |
Jul 15, 2016 | 154.67 | 156.50 | 153.19 | 156.49 | 3,337 | +1.05(+0.68%) |
Jul 14, 2016 | 155.68 | 157.42 | 154.45 | 155.44 | 7,617 | -0.56(-0.36%) |
Jul 13, 2016 | 156.51 | 157.79 | 154.32 | 156.00 | 9,553 | -1.24(-0.79%) |
Jul 12, 2016 | 154.48 | 157.90 | 154.48 | 157.24 | 14,349 | +0.75(+0.48%) |
Jul 11, 2016 | 157.95 | 157.97 | 154.31 | 156.50 | 8,965 | -1.48(-0.94%) |
Jul 08, 2016 | 156.80 | 158.24 | 155.56 | 157.98 | 6,560 | +0.49(+0.31%) |
Jul 07, 2016 | 156.51 | 158.35 | 155.64 | 157.49 | 8,499 | +0.98(+0.63%) |
Jul 06, 2016 | 154.94 | 156.95 | 151.91 | 156.51 | 5,894 | +0.74(+0.47%) |
Jul 05, 2016 | 156.22 | 156.22 | 155.04 | 155.77 | 2,543 | -2.12(-1.34%) |
Jul 01, 2016 | 153.49 | 157.89 | 157.89 | 157.89 | 6,843 | +2.62(+1.69%) |
Jun 30, 2016 | 154.07 | 155.74 | 149.50 | 155.26 | 3,096 | +0.60(+0.39%) |
Jun 29, 2016 | 150.88 | 154.99 | 150.16 | 154.67 | 11,158 | +3.68(+2.44%) |
Jun 28, 2016 | 150.72 | 151.01 | 149.14 | 150.98 | 7,928 | +0.67(+0.45%) |
Jun 27, 2016 | 150.44 | 151.81 | 148.36 | 150.31 | 11,746 | -1.58(-1.04%) |
Jun 24, 2016 | 152.55 | 156.22 | 151.63 | 151.90 | 18,066 | -3.01(-1.94%) |
Jun 23, 2016 | 160.08 | 160.08 | 154.91 | 154.91 | 13,447 | -3.85(-2.42%) |
Jun 22, 2016 | 158.19 | 159.59 | 156.44 | 158.75 | 13,013 | +0.78(+0.50%) |
Jun 21, 2016 | 156.00 | 159.67 | 156.00 | 157.97 | 13,577 | +1.00(+0.64%) |
Jun 20, 2016 | 155.63 | 157.42 | 154.63 | 156.97 | 12,090 | +0.52(+0.34%) |
Jun 17, 2016 | 154.08 | 156.44 | 154.08 | 156.44 | 5,920 | +0.92(+0.59%) |
Jun 16, 2016 | 153.79 | 155.52 | 149.68 | 155.52 | 6,743 | -0.06(-0.04%) |
Jun 15, 2016 | 152.82 | 156.97 | 151.91 | 155.59 | 9,338 | +1.84(+1.20%) |
Jun 14, 2016 | 151.50 | 153.75 | 149.63 | 153.75 | 8,226 | +0.74(+0.48%) |
Jun 13, 2016 | 152.02 | 156.51 | 151.29 | 153.01 | 5,390 | -0.11(-0.07%) |
Jun 10, 2016 | 156.51 | 156.51 | 152.37 | 153.12 | 10,304 | -2.97(-1.91%) |
Jun 09, 2016 | 156.63 | 159.09 | 155.59 | 156.09 | 11,421 | -1.39(-0.88%) |
Jun 08, 2016 | 158.71 | 158.97 | 157.12 | 157.48 | 10,336 | +0.17(+0.11%) |
Jun 07, 2016 | 158.53 | 159.05 | 157.32 | 157.32 | 10,929 | -0.72(-0.45%) |
Jun 06, 2016 | 156.52 | 158.34 | 154.62 | 158.04 | 17,266 | +0.09(+0.06%) |
Jun 03, 2016 | 154.07 | 157.94 | 153.97 | 157.94 | 10,095 | +2.63(+1.70%) |
Jun 02, 2016 | 160.24 | 160.25 | 152.82 | 155.31 | 12,028 | -4.88(-3.05%) |
Jun 01, 2016 | 155.59 | 160.88 | 155.59 | 160.19 | 18,996 | +3.68(+2.35%) |
May 31, 2016 | 151.54 | 156.51 | 151.17 | 156.51 | 9,400 | +3.76(+2.46%) |
May 27, 2016 | 148.28 | 152.75 | 152.75 | 152.75 | 13,577 | +3.61(+2.42%) |
May 26, 2016 | 150.18 | 151.72 | 148.68 | 149.14 | 10,250 | -0.55(-0.37%) |
May 25, 2016 | 150.32 | 151.84 | 147.76 | 149.69 | 9,875 | -1.29(-0.85%) |
May 24, 2016 | 151.59 | 152.90 | 149.74 | 150.98 | 11,974 | +1.83(+1.23%) |
May 23, 2016 | 146.99 | 150.56 | 146.99 | 149.15 | 10,109 | +1.85(+1.26%) |
May 20, 2016 | 142.93 | 149.00 | 142.93 | 147.30 | 8,200 | +0.92(+0.63%) |
May 19, 2016 | 148.22 | 148.22 | 144.69 | 146.38 | 9,156 | -1.67(-1.13%) |
May 18, 2016 | 150.26 | 150.41 | 146.11 | 148.05 | 11,102 | +1.21(+0.82%) |
May 17, 2016 | 150.74 | 150.98 | 146.84 | 146.84 | 11,039 | -3.27(-2.18%) |
May 16, 2016 | 151.89 | 151.91 | 147.63 | 150.11 | 10,869 | -0.87(-0.58%) |
May 13, 2016 | 148.22 | 150.98 | 147.15 | 150.98 | 9,168 | +1.75(+1.17%) |
May 12, 2016 | 148.24 | 150.52 | 148.19 | 149.24 | 6,830 | +0.99(+0.66%) |
May 11, 2016 | 144.80 | 148.66 | 144.53 | 148.25 | 15,609 | +3.25(+2.24%) |
May 10, 2016 | 138.65 | 145.00 | 136.71 | 145.00 | 14,265 | +7.37(+5.35%) |
May 09, 2016 | 138.51 | 140.65 | 137.63 | 137.63 | 20,889 | -1.84(-1.32%) |
May 06, 2016 | 139.94 | 139.94 | 138.21 | 139.48 | 5,226 | -0.28(-0.20%) |
May 05, 2016 | 140.21 | 141.32 | 137.63 | 139.75 | 7,163 | +0.44(+0.32%) |
May 04, 2016 | 142.60 | 143.62 | 139.25 | 139.31 | 24,325 | -1.80(-1.27%) |
May 03, 2016 | 138.93 | 142.61 | 138.93 | 141.11 | 4,981 | +0.25(+0.18%) |
May 02, 2016 | 139.94 | 144.04 | 139.79 | 140.86 | 7,757 | +1.38(+0.99%) |
Apr 29, 2016 | 140.95 | 142.70 | 137.88 | 139.48 | 7,891 | -2.76(-1.94%) |
Apr 28, 2016 | 146.98 | 147.30 | 141.98 | 142.24 | 7,290 | -1.76(-1.22%) |
Apr 27, 2016 | 142.41 | 148.21 | 141.95 | 144.00 | 9,167 | +3.14(+2.23%) |
Apr 26, 2016 | 139.15 | 140.86 | 138.63 | 140.86 | 5,525 | +0.00(+0.00%) |
Apr 25, 2016 | 137.18 | 142.70 | 137.18 | 140.86 | 25,479 | +4.05(+2.96%) |
Apr 22, 2016 | 136.53 | 137.63 | 136.53 | 136.81 | 2,867 | +0.18(+0.13%) |
Apr 21, 2016 | 136.71 | 138.09 | 136.62 | 136.62 | 3,719 | -1.47(-1.07%) |
Apr 20, 2016 | 138.09 | 139.94 | 136.71 | 138.09 | 10,442 | +0.68(+0.50%) |
Apr 19, 2016 | 137.63 | 138.56 | 136.71 | 137.41 | 4,735 | +0.31(+0.23%) |
Apr 18, 2016 | 136.64 | 138.56 | 136.64 | 137.10 | 4,368 | -1.18(-0.85%) |
Apr 15, 2016 | 138.09 | 138.28 | 134.41 | 138.28 | 7,906 | +0.18(+0.13%) |
Apr 14, 2016 | 139.02 | 139.02 | 137.59 | 138.09 | 5,927 | -0.45(-0.33%) |
Apr 13, 2016 | 137.93 | 139.02 | 137.18 | 138.55 | 3,608 | +0.22(+0.16%) |
Apr 12, 2016 | 136.25 | 140.86 | 136.25 | 138.32 | 11,434 | +1.48(+1.08%) |
Apr 11, 2016 | 137.18 | 138.00 | 135.33 | 136.84 | 7,167 | -1.02(-0.74%) |
Apr 08, 2016 | 137.18 | 138.00 | 136.08 | 137.87 | 11,216 | +1.34(+0.98%) |
Apr 07, 2016 | 136.99 | 137.16 | 133.57 | 136.53 | 7,288 | +1.63(+1.21%) |
Apr 06, 2016 | 133.91 | 137.63 | 133.91 | 134.90 | 4,549 | +0.21(+0.16%) |
Apr 05, 2016 | 136.48 | 138.09 | 133.91 | 134.69 | 3,291 | -2.72(-1.98%) |
Apr 04, 2016 | 133.63 | 138.09 | 133.63 | 137.41 | 2,694 | +3.64(+2.72%) |