Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 143.48 | 144.33 | 142.75 | 143.78 | 5,289,185 | +1.12(+0.79%) |
Jun 29, 2017 | 144.03 | 144.26 | 141.87 | 142.66 | 4,075,529 | -1.34(-0.93%) |
Jun 28, 2017 | 143.47 | 144.29 | 143.39 | 144.00 | 3,597,708 | +0.82(+0.57%) |
Jun 27, 2017 | 144.44 | 145.24 | 143.12 | 143.18 | 6,155,249 | -0.84(-0.59%) |
Jun 26, 2017 | 142.18 | 144.73 | 142.13 | 144.02 | 7,200,704 | +2.76(+1.95%) |
Jun 23, 2017 | 140.75 | 141.26 | 10,574,541 | -2.39(-1.67%) | ||
Jun 22, 2017 | 146.69 | 146.81 | 142.95 | 143.65 | 8,942,468 | -3.02(-2.06%) |
Jun 21, 2017 | 146.98 | 147.23 | 146.31 | 146.67 | 3,805,091 | +0.22(+0.15%) |
Jun 20, 2017 | 148.79 | 148.79 | 146.03 | 146.45 | 8,160,123 | -1.29(-0.88%) |
Jun 19, 2017 | 150.18 | 150.48 | 145.99 | 147.74 | 15,359,716 | -2.49(-1.66%) |
Jun 16, 2017 | 153.19 | 153.37 | 148.34 | 150.23 | 26,955,034 | -11.64(-7.19%) |
Jun 15, 2017 | 162.17 | 163.02 | 160.36 | 161.88 | 1,951,415 | -1.45(-0.89%) |
Jun 14, 2017 | 162.57 | 163.59 | 162.03 | 163.32 | 1,602,210 | +1.04(+0.64%) |
Jun 13, 2017 | 161.73 | 162.53 | 160.95 | 162.28 | 1,941,470 | +0.78(+0.48%) |
Jun 12, 2017 | 161.44 | 162.60 | 160.74 | 161.50 | 2,663,988 | -0.66(-0.41%) |
Jun 09, 2017 | 163.36 | 163.56 | 161.75 | 162.16 | 2,411,068 | -0.93(-0.57%) |
Jun 08, 2017 | 163.55 | 164.07 | 162.58 | 163.09 | 2,028,054 | -0.71(-0.43%) |
Jun 07, 2017 | 163.12 | 163.84 | 162.84 | 163.80 | 1,386,131 | +0.67(+0.41%) |
Jun 06, 2017 | 163.35 | 164.26 | 162.73 | 163.13 | 2,501,488 | -0.57(-0.35%) |
Jun 05, 2017 | 162.81 | 163.81 | 162.36 | 163.69 | 1,736,438 | +1.00(+0.61%) |
Jun 02, 2017 | 162.34 | 162.95 | 161.71 | 162.69 | 2,491,521 | +0.31(+0.19%) |
Jun 01, 2017 | 162.55 | 162.81 | 161.70 | 162.39 | 2,255,491 | +0.18(+0.11%) |
May 31, 2017 | 161.14 | 162.25 | 160.73 | 162.21 | 2,732,619 | +1.36(+0.84%) |
May 30, 2017 | 159.74 | 161.28 | 159.57 | 160.85 | 2,320,541 | +0.95(+0.60%) |
May 26, 2017 | 162.05 | 162.13 | 159.59 | 159.90 | 4,973,533 | +2.81(+1.79%) |
May 25, 2017 | 155.95 | 157.37 | 155.80 | 157.09 | 3,028,860 | +1.55(+0.99%) |
May 24, 2017 | 155.49 | 155.65 | 154.45 | 155.54 | 1,586,219 | +0.49(+0.31%) |
May 23, 2017 | 155.50 | 156.01 | 154.92 | 155.05 | 1,988,943 | +0.06(+0.04%) |
May 22, 2017 | 154.85 | 155.75 | 154.30 | 154.99 | 1,773,098 | +0.68(+0.44%) |
May 19, 2017 | 154.05 | 155.02 | 153.56 | 154.31 | 2,082,011 | +0.83(+0.54%) |
May 18, 2017 | 152.90 | 153.75 | 152.55 | 153.48 | 1,768,245 | +1.41(+0.93%) |
May 17, 2017 | 153.43 | 154.18 | 151.99 | 152.07 | 2,449,413 | -1.66(-1.08%) |
May 16, 2017 | 154.59 | 154.59 | 153.40 | 153.73 | 1,254,251 | -0.51(-0.33%) |
May 15, 2017 | 153.10 | 154.61 | 153.10 | 154.24 | 1,929,048 | +0.62(+0.40%) |
May 12, 2017 | 153.99 | 154.50 | 153.12 | 153.62 | 1,765,072 | -0.34(-0.22%) |
May 11, 2017 | 153.53 | 154.23 | 152.92 | 153.97 | 2,342,509 | -0.08(-0.05%) |
May 10, 2017 | 154.66 | 154.71 | 153.43 | 154.05 | 2,841,021 | -0.75(-0.48%) |
May 09, 2017 | 155.63 | 155.90 | 154.46 | 154.79 | 2,969,222 | +0.03(+0.02%) |
May 08, 2017 | 156.57 | 156.60 | 153.82 | 154.76 | 3,946,713 | -0.50(-0.32%) |
May 05, 2017 | 157.47 | 157.60 | 154.88 | 155.26 | 4,310,213 | -1.94(-1.23%) |
May 04, 2017 | 155.13 | 157.82 | 155.09 | 157.20 | 4,365,426 | +2.27(+1.46%) |
May 03, 2017 | 154.00 | 155.48 | 153.97 | 154.93 | 3,366,356 | +1.06(+0.69%) |
May 02, 2017 | 153.98 | 154.17 | 153.31 | 153.87 | 2,907,667 | +0.63(+0.41%) |
May 01, 2017 | 153.79 | 153.79 | 152.79 | 153.24 | 3,862,614 | +0.29(+0.19%) |
Apr 28, 2017 | 153.42 | 153.42 | 152.44 | 152.95 | 2,744,290 | +0.06(+0.04%) |
Apr 27, 2017 | 152.78 | 153.18 | 152.00 | 152.89 | 2,493,794 | +0.56(+0.37%) |
Apr 26, 2017 | 153.41 | 153.60 | 151.14 | 152.33 | 5,327,868 | +3.55(+2.39%) |
Apr 25, 2017 | 148.98 | 149.09 | 148.44 | 148.78 | 1,740,869 | +0.30(+0.20%) |
Apr 24, 2017 | 148.19 | 148.72 | 147.62 | 148.48 | 2,213,236 | +1.34(+0.91%) |
Apr 21, 2017 | 147.78 | 148.09 | 147.02 | 147.13 | 2,620,649 | +0.53(+0.36%) |
Apr 20, 2017 | 146.75 | 147.49 | 146.43 | 146.60 | 2,244,248 | +0.08(+0.05%) |
Apr 19, 2017 | 147.23 | 147.27 | 146.31 | 146.52 | 1,672,818 | -0.06(-0.04%) |
Apr 18, 2017 | 146.51 | 146.75 | 146.01 | 146.58 | 1,790,483 | +0.37(+0.25%) |
Apr 17, 2017 | 145.41 | 146.25 | 145.36 | 146.21 | 1,745,884 | +0.74(+0.51%) |
Apr 13, 2017 | 146.51 | 147.00 | 145.44 | 145.47 | 1,650,981 | -1.15(-0.78%) |
Apr 12, 2017 | 147.70 | 147.72 | 146.20 | 146.62 | 1,650,752 | -0.40(-0.27%) |
Apr 11, 2017 | 147.15 | 147.71 | 146.15 | 147.01 | 1,382,809 | -0.51(-0.34%) |
Apr 10, 2017 | 146.64 | 147.82 | 146.34 | 147.52 | 2,323,909 | +0.52(+0.35%) |
Apr 07, 2017 | 146.21 | 147.33 | 145.98 | 147.00 | 1,752,584 | +0.52(+0.35%) |
Apr 06, 2017 | 146.19 | 148.29 | 145.87 | 146.49 | 3,846,163 | +2.60(+1.81%) |
Apr 05, 2017 | 144.13 | 145.09 | 143.64 | 143.89 | 1,991,631 | -0.22(-0.15%) |
Apr 04, 2017 | 143.54 | 144.16 | 143.12 | 144.10 | 1,534,815 | +0.47(+0.33%) |
Apr 03, 2017 | 144.52 | 145.01 | 143.37 | 143.63 | 1,796,549 | -0.85(-0.59%) |
Mar 31, 2017 | 144.39 | 144.89 | 144.00 | 144.48 | 1,997,018 | -0.17(-0.12%) |
Mar 30, 2017 | 144.14 | 144.90 | 143.68 | 144.65 | 1,200,417 | +0.40(+0.27%) |
Mar 29, 2017 | 143.26 | 144.30 | 143.15 | 144.26 | 1,412,196 | +0.57(+0.40%) |
Mar 28, 2017 | 143.12 | 143.93 | 142.29 | 143.69 | 1,679,045 | +0.53(+0.37%) |
Mar 27, 2017 | 142.62 | 143.30 | 142.44 | 143.15 | 1,407,322 | +0.11(+0.08%) |
Mar 24, 2017 | 144.20 | 144.28 | 142.73 | 143.04 | 1,636,961 | -0.76(-0.53%) |
Mar 23, 2017 | 144.75 | 145.11 | 143.39 | 143.80 | 1,660,308 | -0.67(-0.47%) |
Mar 22, 2017 | 144.16 | 144.72 | 143.92 | 144.47 | 1,780,209 | +0.78(+0.54%) |
Mar 21, 2017 | 144.32 | 145.44 | 143.58 | 143.70 | 2,602,012 | -0.57(-0.39%) |
Mar 20, 2017 | 144.54 | 145.00 | 143.71 | 144.26 | 1,860,813 | -0.32(-0.22%) |
Mar 17, 2017 | 144.80 | 145.05 | 143.95 | 144.58 | 4,614,717 | +0.65(+0.45%) |
Mar 16, 2017 | 143.70 | 144.46 | 143.25 | 143.94 | 3,164,642 | +0.45(+0.31%) |
Mar 15, 2017 | 142.65 | 143.49 | 142.02 | 143.49 | 2,413,827 | +1.12(+0.79%) |
Mar 14, 2017 | 141.48 | 142.44 | 141.39 | 142.37 | 2,291,578 | +0.59(+0.42%) |
Mar 13, 2017 | 142.03 | 142.25 | 141.56 | 141.78 | 2,469,711 | -0.71(-0.50%) |
Mar 10, 2017 | 143.45 | 143.46 | 142.15 | 142.48 | 2,511,915 | -0.34(-0.24%) |
Mar 09, 2017 | 143.37 | 143.71 | 142.27 | 142.83 | 2,313,412 | -0.41(-0.28%) |
Mar 08, 2017 | 143.89 | 144.24 | 143.16 | 143.23 | 2,757,464 | -0.66(-0.46%) |
Mar 07, 2017 | 143.49 | 145.28 | 143.49 | 143.89 | 3,261,477 | +0.23(+0.16%) |
Mar 06, 2017 | 145.96 | 146.75 | 143.12 | 143.65 | 6,724,120 | -3.04(-2.07%) |
Mar 03, 2017 | 147.07 | 148.10 | 146.38 | 146.69 | 12,069,600 | -6.65(-4.34%) |
Mar 02, 2017 | 152.93 | 153.58 | 152.08 | 153.35 | 3,685,356 | +0.10(+0.07%) |
Mar 01, 2017 | 152.82 | 153.97 | 152.69 | 153.24 | 2,729,392 | +0.58(+0.38%) |
Feb 28, 2017 | 152.46 | 153.25 | 151.19 | 152.66 | 3,472,355 | -0.38(-0.25%) |
Feb 27, 2017 | 152.79 | 153.23 | 152.11 | 153.04 | 2,716,439 | +0.05(+0.03%) |
Feb 24, 2017 | 150.97 | 153.10 | 150.88 | 152.98 | 1,954,825 | +1.47(+0.97%) |
Feb 23, 2017 | 152.09 | 152.54 | 150.96 | 151.51 | 3,018,002 | -0.57(-0.37%) |
Feb 22, 2017 | 152.56 | 152.58 | 150.84 | 152.08 | 2,107,064 | -0.37(-0.24%) |
Feb 21, 2017 | 152.11 | 152.50 | 151.64 | 152.45 | 2,689,114 | +0.93(+0.61%) |
Feb 17, 2017 | 151.52 | 151.52 | 151.52 | 0 | +0.09(+0.06%) | |
Feb 16, 2017 | 150.86 | 151.49 | 150.35 | 151.42 | 2,561,231 | +0.65(+0.43%) |
Feb 15, 2017 | 149.21 | 150.78 | 149.11 | 150.78 | 2,723,499 | +1.18(+0.79%) |
Feb 14, 2017 | 147.90 | 149.61 | 147.83 | 149.60 | 2,605,431 | +1.44(+0.97%) |
Feb 13, 2017 | 148.62 | 148.62 | 147.14 | 148.16 | 2,637,232 | -0.03(-0.02%) |
Feb 10, 2017 | 147.89 | 148.43 | 146.70 | 148.19 | 2,402,534 | +0.90(+0.61%) |
Feb 09, 2017 | 145.13 | 147.69 | 144.89 | 147.30 | 3,024,852 | +2.19(+1.51%) |
Feb 08, 2017 | 144.32 | 145.24 | 144.32 | 145.11 | 2,425,609 | +1.16(+0.81%) |
Feb 07, 2017 | 143.95 | 144.43 | 143.09 | 143.95 | 3,179,532 | +0.42(+0.29%) |
Feb 06, 2017 | 144.51 | 144.51 | 143.25 | 143.53 | 2,528,657 | -1.11(-0.77%) |
Feb 03, 2017 | 144.12 | 145.08 | 143.63 | 144.63 | 3,756,291 | +0.15(+0.10%) |
Feb 02, 2017 | 143.36 | 145.12 | 142.77 | 144.49 | 6,768,712 | +5.41(+3.89%) |
Feb 01, 2017 | 140.78 | 140.88 | 139.04 | 139.08 | 2,579,734 | -1.80(-1.27%) |
Jan 31, 2017 | 139.62 | 140.92 | 139.50 | 140.88 | 2,090,547 | +0.60(+0.43%) |
Jan 30, 2017 | 139.23 | 140.31 | 138.00 | 140.28 | 2,499,220 | +1.02(+0.73%) |
Jan 27, 2017 | 141.40 | 141.42 | 138.09 | 139.25 | 2,724,551 | -1.73(-1.22%) |
Jan 26, 2017 | 141.21 | 141.30 | 140.41 | 140.98 | 1,374,161 | -0.06(-0.04%) |
Jan 25, 2017 | 141.09 | 141.57 | 140.84 | 141.04 | 1,512,037 | +0.40(+0.29%) |
Jan 24, 2017 | 140.26 | 140.77 | 140.03 | 140.64 | 1,568,260 | +0.57(+0.40%) |
Jan 23, 2017 | 140.96 | 141.22 | 139.35 | 140.07 | 1,654,395 | -1.06(-0.75%) |
Jan 20, 2017 | 141.26 | 141.58 | 140.26 | 141.13 | 2,207,812 | +0.46(+0.33%) |
Jan 19, 2017 | 141.08 | 141.61 | 140.54 | 140.66 | 2,304,939 | -0.49(-0.35%) |
Jan 18, 2017 | 140.62 | 141.25 | 139.71 | 141.15 | 2,134,979 | +0.39(+0.28%) |
Jan 17, 2017 | 139.07 | 141.14 | 138.92 | 140.76 | 2,828,508 | +1.68(+1.21%) |
Jan 13, 2017 | 139.08 | 139.08 | 139.08 | 0 | -0.01(-0.01%) | |
Jan 12, 2017 | 138.64 | 139.17 | 138.06 | 139.09 | 1,510,058 | +0.28(+0.20%) |
Jan 11, 2017 | 138.75 | 139.53 | 137.78 | 138.81 | 1,604,060 | -0.10(-0.07%) |
Jan 10, 2017 | 137.98 | 139.56 | 137.92 | 138.91 | 1,719,893 | +0.59(+0.43%) |
Jan 09, 2017 | 139.49 | 139.62 | 138.10 | 138.32 | 2,698,066 | -1.60(-1.14%) |
Jan 06, 2017 | 139.78 | 140.02 | 138.46 | 139.92 | 2,522,723 | -0.07(-0.05%) |
Jan 05, 2017 | 138.30 | 140.36 | 138.03 | 139.99 | 3,352,707 | +2.71(+1.97%) |
Jan 04, 2017 | 137.31 | 137.91 | 136.57 | 137.28 | 2,515,194 | +0.03(+0.02%) |
Jan 03, 2017 | 138.04 | 138.34 | 136.20 | 137.25 | 2,443,053 | -0.33(-0.24%) |
Dec 30, 2016 | 137.58 | 137.58 | 137.58 | 0 | -0.88(-0.63%) | |
Dec 29, 2016 | 138.04 | 138.72 | 138.04 | 138.46 | 998,755 | +0.10(+0.07%) |
Dec 28, 2016 | 139.22 | 139.93 | 137.96 | 138.35 | 1,490,424 | -0.89(-0.64%) |
Dec 27, 2016 | 139.25 | 139.86 | 139.03 | 139.25 | 1,511,824 | -0.02(-0.02%) |
Dec 23, 2016 | 139.27 | 139.27 | 139.27 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 140.63 | 140.64 | 139.13 | 139.26 | 2,287,873 | -0.83(-0.59%) |
Dec 21, 2016 | 140.58 | 140.95 | 140.08 | 140.10 | 1,524,329 | -0.70(-0.50%) |
Dec 20, 2016 | 141.20 | 141.74 | 140.49 | 140.80 | 2,565,645 | +0.34(+0.24%) |
Dec 19, 2016 | 139.21 | 141.38 | 138.90 | 140.46 | 3,760,470 | +2.62(+1.90%) |
Dec 16, 2016 | 137.91 | 138.56 | 137.35 | 137.84 | 4,384,022 | +0.26(+0.19%) |
Dec 15, 2016 | 136.93 | 138.77 | 136.69 | 137.58 | 2,107,777 | +0.96(+0.70%) |
Dec 14, 2016 | 137.53 | 137.87 | 135.98 | 136.62 | 2,465,547 | -0.67(-0.49%) |
Dec 13, 2016 | 138.22 | 139.23 | 136.75 | 137.29 | 4,133,806 | -0.48(-0.35%) |
Dec 12, 2016 | 136.28 | 138.58 | 136.25 | 137.77 | 2,675,717 | +0.54(+0.39%) |
Dec 09, 2016 | 135.15 | 137.34 | 135.13 | 137.23 | 3,043,602 | +1.81(+1.34%) |
Dec 08, 2016 | 134.60 | 138.26 | 134.56 | 135.41 | 6,403,921 | +3.21(+2.43%) |
Dec 07, 2016 | 129.41 | 132.25 | 129.30 | 132.20 | 3,260,241 | +2.44(+1.88%) |
Dec 06, 2016 | 130.48 | 130.68 | 129.25 | 129.76 | 2,611,527 | -0.65(-0.50%) |
Dec 05, 2016 | 130.69 | 130.80 | 129.56 | 130.41 | 2,830,360 | -0.28(-0.21%) |
Dec 02, 2016 | 130.60 | 131.36 | 130.12 | 130.69 | 2,128,818 | +0.30(+0.23%) |
Dec 01, 2016 | 128.99 | 131.37 | 128.99 | 130.39 | 2,683,185 | +1.40(+1.09%) |
Nov 30, 2016 | 129.86 | 130.21 | 128.95 | 128.99 | 3,200,921 | -1.18(-0.90%) |
Nov 29, 2016 | 130.28 | 130.80 | 130.03 | 130.16 | 1,742,023 | +0.20(+0.15%) |
Nov 28, 2016 | 129.79 | 130.98 | 129.76 | 129.97 | 2,014,682 | -0.54(-0.42%) |
Nov 25, 2016 | 130.51 | 131.83 | 130.36 | 130.51 | 1,032,008 | +0.24(+0.19%) |
Nov 23, 2016 | 130.27 | 130.27 | 130.27 | 0 | -0.92(-0.70%) | |
Nov 22, 2016 | 130.55 | 131.51 | 129.93 | 131.19 | 2,274,894 | +1.29(+0.99%) |
Nov 21, 2016 | 129.36 | 130.00 | 129.00 | 129.90 | 1,375,229 | +0.70(+0.54%) |
Nov 18, 2016 | 129.61 | 129.92 | 128.48 | 129.20 | 2,351,385 | -0.72(-0.56%) |
Nov 17, 2016 | 129.95 | 130.09 | 128.50 | 129.92 | 2,442,354 | -0.81(-0.62%) |
Nov 16, 2016 | 130.77 | 131.08 | 130.44 | 130.73 | 2,504,834 | +0.85(+0.65%) |
Nov 15, 2016 | 130.59 | 130.61 | 129.14 | 129.88 | 3,258,457 | -0.73(-0.56%) |
Nov 14, 2016 | 129.68 | 130.73 | 128.46 | 130.61 | 4,528,430 | +2.27(+1.77%) |
Nov 11, 2016 | 125.98 | 128.56 | 124.92 | 128.34 | 3,745,760 | +2.29(+1.81%) |
Nov 10, 2016 | 126.36 | 128.89 | 125.98 | 126.06 | 4,590,196 | -0.08(-0.06%) |
Nov 09, 2016 | 123.34 | 126.65 | 123.34 | 126.13 | 3,689,552 | +0.60(+0.48%) |
Nov 08, 2016 | 123.64 | 126.00 | 123.56 | 125.53 | 4,079,693 | +2.19(+1.78%) |
Nov 07, 2016 | 123.20 | 123.44 | 122.66 | 123.34 | 3,503,019 | +1.12(+0.91%) |
Nov 04, 2016 | 122.88 | 124.59 | 122.11 | 122.22 | 3,144,664 | -1.90(-1.53%) |
Nov 03, 2016 | 126.06 | 126.06 | 123.86 | 124.12 | 2,523,300 | -1.56(-1.24%) |
Nov 02, 2016 | 125.82 | 126.61 | 125.56 | 125.69 | 2,630,249 | +0.05(+0.04%) |
Nov 01, 2016 | 127.19 | 127.32 | 125.39 | 125.64 | 2,465,452 | -1.04(-0.82%) |
Oct 31, 2016 | 127.55 | 127.94 | 126.01 | 126.67 | 3,781,515 | -1.62(-1.26%) |
Oct 28, 2016 | 128.87 | 129.23 | 127.97 | 128.29 | 2,152,443 | -0.94(-0.73%) |
Oct 27, 2016 | 129.21 | 129.75 | 128.36 | 129.23 | 2,327,078 | -0.10(-0.08%) |
Oct 26, 2016 | 128.80 | 129.70 | 128.75 | 129.34 | 2,621,952 | -0.01(-0.01%) |
Oct 25, 2016 | 128.41 | 130.18 | 128.41 | 129.34 | 2,405,187 | -0.97(-0.74%) |
Oct 24, 2016 | 127.94 | 130.48 | 127.89 | 130.31 | 2,839,991 | +2.70(+2.11%) |
Oct 21, 2016 | 128.08 | 128.74 | 127.21 | 127.61 | 2,554,201 | -0.92(-0.71%) |
Oct 20, 2016 | 128.37 | 129.16 | 128.15 | 128.53 | 2,628,585 | +0.50(+0.39%) |
Oct 19, 2016 | 129.10 | 129.63 | 127.91 | 128.03 | 2,116,016 | +0.29(+0.23%) |
Oct 18, 2016 | 128.08 | 128.17 | 127.13 | 127.73 | 2,157,014 | +0.35(+0.28%) |
Oct 17, 2016 | 128.56 | 128.67 | 127.32 | 127.38 | 2,321,176 | -1.24(-0.97%) |
Oct 14, 2016 | 128.65 | 129.35 | 127.88 | 128.62 | 2,037,042 | -0.06(-0.05%) |
Oct 13, 2016 | 128.44 | 129.64 | 128.26 | 128.68 | 2,095,702 | -0.21(-0.16%) |
Oct 12, 2016 | 129.33 | 129.77 | 128.83 | 128.89 | 1,943,058 | -0.47(-0.36%) |
Oct 11, 2016 | 128.21 | 129.47 | 128.08 | 129.36 | 3,031,345 | +0.62(+0.49%) |
Oct 10, 2016 | 128.80 | 129.22 | 128.28 | 128.74 | 1,853,345 | +0.25(+0.19%) |
Oct 07, 2016 | 128.30 | 128.66 | 127.46 | 128.49 | 2,664,431 | +0.44(+0.35%) |
Oct 06, 2016 | 128.69 | 129.04 | 127.64 | 128.04 | 2,878,242 | -0.44(-0.34%) |
Oct 05, 2016 | 129.04 | 129.28 | 128.35 | 128.48 | 2,775,587 | -0.43(-0.33%) |
Oct 04, 2016 | 129.75 | 129.79 | 128.06 | 128.91 | 3,315,882 | -0.45(-0.35%) |
Oct 03, 2016 | 130.40 | 130.42 | 128.77 | 129.36 | 3,732,123 | -1.28(-0.98%) |
Sep 30, 2016 | 130.03 | 132.65 | 129.87 | 130.65 | 8,434,586 | +4.30(+3.40%) |
Sep 29, 2016 | 127.80 | 128.23 | 126.10 | 126.35 | 5,121,048 | -1.64(-1.28%) |
Sep 28, 2016 | 129.01 | 129.07 | 127.59 | 127.99 | 3,046,798 | -0.89(-0.69%) |
Sep 27, 2016 | 129.71 | 130.01 | 128.50 | 128.88 | 2,968,568 | -0.63(-0.49%) |
Sep 26, 2016 | 130.28 | 130.45 | 129.36 | 129.51 | 2,173,834 | -1.15(-0.88%) |
Sep 23, 2016 | 131.19 | 131.72 | 130.35 | 130.66 | 2,663,971 | -0.53(-0.40%) |
Sep 22, 2016 | 131.09 | 132.16 | 130.79 | 131.19 | 2,920,097 | +0.38(+0.29%) |
Sep 21, 2016 | 130.72 | 130.97 | 129.57 | 130.81 | 1,791,419 | +0.45(+0.35%) |
Sep 20, 2016 | 130.58 | 130.82 | 129.93 | 130.35 | 1,630,486 | +0.33(+0.25%) |
Sep 19, 2016 | 130.32 | 131.09 | 129.87 | 130.03 | 1,542,400 | -0.48(-0.37%) |
Sep 16, 2016 | 130.18 | 130.78 | 129.47 | 130.51 | 3,317,570 | -0.27(-0.21%) |
Sep 15, 2016 | 129.11 | 131.04 | 128.59 | 130.78 | 2,690,591 | +1.70(+1.31%) |
Sep 14, 2016 | 129.10 | 130.42 | 128.67 | 129.09 | 2,588,978 | -0.04(-0.03%) |
Sep 13, 2016 | 129.51 | 129.85 | 128.56 | 129.13 | 2,508,121 | -0.81(-0.63%) |
Sep 12, 2016 | 128.92 | 130.20 | 128.72 | 129.94 | 3,481,509 | +0.85(+0.66%) |
Sep 09, 2016 | 130.72 | 130.89 | 129.10 | 129.10 | 3,494,906 | -2.37(-1.80%) |
Sep 08, 2016 | 132.94 | 133.20 | 131.01 | 131.47 | 3,494,009 | -1.86(-1.39%) |
Sep 07, 2016 | 135.04 | 135.24 | 133.12 | 133.33 | 3,482,454 | -2.07(-1.53%) |
Sep 06, 2016 | 135.46 | 135.48 | 133.65 | 135.40 | 3,170,781 | +0.07(+0.05%) |
Sep 02, 2016 | 134.33 | 135.33 | 135.33 | 135.33 | 3,127,337 | +1.52(+1.13%) |
Sep 01, 2016 | 136.21 | 136.21 | 133.24 | 133.82 | 7,048,849 | -5.04(-3.63%) |
Aug 31, 2016 | 138.66 | 139.26 | 138.05 | 138.85 | 2,257,567 | +0.11(+0.08%) |
Aug 30, 2016 | 140.55 | 140.73 | 138.55 | 138.74 | 2,347,151 | -1.73(-1.23%) |
Aug 29, 2016 | 140.89 | 141.20 | 139.97 | 140.47 | 2,123,675 | +0.04(+0.03%) |
Aug 26, 2016 | 141.68 | 141.90 | 140.03 | 140.43 | 2,346,260 | -0.80(-0.56%) |
Aug 25, 2016 | 143.23 | 143.41 | 141.04 | 141.23 | 2,121,728 | -2.32(-1.62%) |
Aug 24, 2016 | 143.18 | 143.81 | 142.85 | 143.55 | 1,592,090 | +0.18(+0.13%) |
Aug 23, 2016 | 143.99 | 144.30 | 143.32 | 143.37 | 1,172,487 | -0.50(-0.35%) |
Aug 22, 2016 | 144.21 | 144.51 | 143.59 | 143.86 | 1,114,797 | -0.07(-0.05%) |
Aug 19, 2016 | 143.24 | 144.20 | 143.14 | 143.93 | 2,060,126 | +0.23(+0.16%) |
Aug 18, 2016 | 144.28 | 144.52 | 143.23 | 143.70 | 1,579,871 | -0.18(-0.13%) |
Aug 17, 2016 | 143.44 | 144.22 | 142.99 | 143.88 | 1,613,901 | -0.39(-0.27%) |
Aug 16, 2016 | 143.81 | 144.60 | 143.81 | 144.27 | 1,194,188 | -0.27(-0.19%) |
Aug 15, 2016 | 144.81 | 145.00 | 144.42 | 144.54 | 1,072,366 | -0.27(-0.18%) |
Aug 12, 2016 | 143.20 | 145.12 | 143.20 | 144.81 | 1,633,188 | +0.99(+0.69%) |
Aug 11, 2016 | 144.87 | 145.28 | 143.34 | 143.81 | 1,748,754 | -0.35(-0.24%) |
Aug 10, 2016 | 143.44 | 144.34 | 143.10 | 144.16 | 1,289,098 | +0.75(+0.53%) |
Aug 09, 2016 | 143.31 | 144.04 | 142.57 | 143.41 | 1,506,045 | +0.39(+0.27%) |
Aug 08, 2016 | 142.89 | 143.15 | 142.22 | 143.02 | 1,515,135 | -0.26(-0.18%) |
Aug 05, 2016 | 142.56 | 143.81 | 141.89 | 143.27 | 1,786,845 | +0.98(+0.69%) |
Aug 04, 2016 | 141.85 | 143.31 | 141.73 | 142.29 | 1,917,421 | +0.37(+0.26%) |
Aug 03, 2016 | 141.75 | 142.10 | 141.05 | 141.92 | 2,151,023 | -0.32(-0.23%) |
Aug 02, 2016 | 142.74 | 143.14 | 140.62 | 142.25 | 2,466,676 | -0.91(-0.63%) |
Aug 01, 2016 | 142.80 | 143.53 | 142.59 | 143.15 | 1,155,003 | +0.29(+0.20%) |
Jul 29, 2016 | 142.37 | 143.26 | 142.15 | 142.86 | 1,591,473 | +0.74(+0.52%) |
Jul 28, 2016 | 142.04 | 142.56 | 141.65 | 142.12 | 2,184,777 | +0.17(+0.12%) |
Jul 27, 2016 | 142.81 | 143.10 | 141.61 | 141.95 | 1,685,501 | -1.21(-0.85%) |
Jul 26, 2016 | 143.19 | 144.23 | 142.42 | 143.16 | 1,865,667 | -0.34(-0.24%) |
Jul 25, 2016 | 142.82 | 143.70 | 142.16 | 143.50 | 2,027,554 | +0.43(+0.30%) |
Jul 22, 2016 | 143.26 | 143.27 | 142.64 | 143.08 | 1,562,679 | +0.36(+0.25%) |
Jul 21, 2016 | 143.04 | 143.32 | 142.09 | 142.72 | 1,620,615 | -0.85(-0.59%) |
Jul 20, 2016 | 143.74 | 143.75 | 142.63 | 143.56 | 1,564,801 | -0.07(-0.05%) |
Jul 19, 2016 | 143.10 | 144.01 | 143.01 | 143.63 | 1,741,427 | +0.52(+0.36%) |
Jul 18, 2016 | 142.30 | 143.41 | 141.75 | 143.11 | 2,333,701 | +0.94(+0.66%) |
Jul 15, 2016 | 143.05 | 143.05 | 141.48 | 142.17 | 2,297,040 | -0.45(-0.32%) |
Jul 14, 2016 | 142.80 | 143.53 | 142.06 | 142.62 | 2,516,651 | +0.14(+0.10%) |
Jul 13, 2016 | 142.68 | 142.83 | 141.84 | 142.49 | 1,731,825 | +0.43(+0.30%) |
Jul 12, 2016 | 142.24 | 142.61 | 141.67 | 142.06 | 1,925,005 | -0.38(-0.26%) |
Jul 11, 2016 | 141.02 | 143.09 | 141.02 | 142.44 | 3,083,391 | +1.09(+0.77%) |
Jul 08, 2016 | 140.83 | 139.86 | 139.86 | 141.34 | 4,602,405 | +1.49(+1.06%) |
Jul 07, 2016 | 135.27 | 140.25 | 134.99 | 139.86 | 7,605,668 | +7.22(+5.44%) |
Jul 05, 2016 | 133.35 | 133.41 | 132.17 | 132.64 | 3,286,044 | -0.73(-0.55%) |