Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 181.66 | 181.66 | 181.08 | 181.18 | 2,231,846 | -0.42(-0.23%) |
Apr 27, 2017 | 181.74 | 181.78 | 181.16 | 181.59 | 2,251,619 | +0.08(+0.04%) |
Apr 26, 2017 | 181.81 | 182.35 | 181.49 | 181.52 | 3,304,742 | -0.18(-0.10%) |
Apr 25, 2017 | 181.07 | 181.96 | 180.97 | 181.70 | 4,019,066 | +1.99(+1.11%) |
Apr 24, 2017 | 179.66 | 179.92 | 179.40 | 179.71 | 3,715,736 | +1.85(+1.04%) |
Apr 21, 2017 | 178.09 | 178.28 | 177.44 | 177.86 | 3,502,190 | -0.23(-0.13%) |
Apr 20, 2017 | 176.92 | 178.53 | 176.77 | 178.09 | 4,474,209 | +1.60(+0.91%) |
Apr 19, 2017 | 177.71 | 177.75 | 176.31 | 176.49 | 4,165,076 | -1.06(-0.60%) |
Apr 18, 2017 | 177.80 | 178.19 | 176.98 | 177.56 | 2,883,530 | -0.94(-0.53%) |
Apr 17, 2017 | 177.43 | 178.58 | 177.37 | 178.50 | 2,610,700 | +1.56(+0.88%) |
Apr 13, 2017 | 177.78 | 178.30 | 176.93 | 176.94 | 4,164,054 | -1.12(-0.63%) |
Apr 12, 2017 | 178.61 | 178.61 | 177.79 | 178.07 | 2,507,813 | -0.57(-0.32%) |
Apr 11, 2017 | 178.54 | 178.72 | 177.43 | 178.64 | 4,055,796 | -0.05(-0.03%) |
Apr 10, 2017 | 178.78 | 179.50 | 178.31 | 178.69 | 2,766,344 | +0.01(+0.00%) |
Apr 07, 2017 | 178.52 | 179.28 | 178.26 | 178.68 | 3,013,738 | -0.06(-0.03%) |
Apr 06, 2017 | 178.74 | 179.47 | 178.29 | 178.74 | 3,680,682 | +0.16(+0.09%) |
Apr 05, 2017 | 179.73 | 180.65 | 178.49 | 178.58 | 4,747,535 | -0.34(-0.19%) |
Apr 04, 2017 | 178.37 | 179.02 | 178.19 | 178.91 | 2,950,299 | +0.35(+0.19%) |
Apr 03, 2017 | 178.80 | 178.90 | 177.38 | 178.57 | 5,123,206 | -0.08(-0.04%) |
Mar 31, 2017 | 178.97 | 179.16 | 178.61 | 178.65 | 4,827,476 | -0.54(-0.30%) |
Mar 30, 2017 | 178.61 | 179.44 | 178.48 | 179.18 | 3,290,898 | +0.56(+0.32%) |
Mar 29, 2017 | 178.81 | 178.84 | 178.31 | 178.62 | 2,683,516 | -0.38(-0.21%) |
Mar 28, 2017 | 177.56 | 179.28 | 177.41 | 179.00 | 4,085,919 | +1.32(+0.74%) |
Mar 27, 2017 | 176.78 | 177.92 | 176.46 | 177.69 | 5,266,060 | -0.45(-0.25%) |
Mar 24, 2017 | 178.85 | 179.13 | 177.49 | 178.13 | 4,680,945 | -0.49(-0.27%) |
Mar 23, 2017 | 178.38 | 179.48 | 178.27 | 178.62 | 4,434,475 | -0.09(-0.05%) |
Mar 22, 2017 | 178.32 | 178.84 | 177.92 | 178.71 | 4,502,097 | +0.05(+0.03%) |
Mar 21, 2017 | 181.24 | 181.32 | 178.57 | 178.66 | 7,151,582 | -2.13(-1.18%) |
Mar 20, 2017 | 180.82 | 181.18 | 180.57 | 180.79 | 3,820,889 | -0.04(-0.02%) |
Mar 17, 2017 | 181.41 | 181.41 | 180.80 | 180.83 | 3,318,646 | -0.15(-0.08%) |
Mar 16, 2017 | 181.61 | 181.61 | 180.64 | 180.98 | 3,493,101 | -0.12(-0.07%) |
Mar 15, 2017 | 180.45 | 181.38 | 180.35 | 181.10 | 6,639,255 | +0.90(+0.50%) |
Mar 14, 2017 | 180.22 | 180.49 | 179.72 | 180.20 | 5,130,158 | -0.35(-0.19%) |
Mar 13, 2017 | 180.71 | 180.89 | 180.24 | 180.54 | 2,617,350 | -0.18(-0.10%) |
Mar 10, 2017 | 181.19 | 181.20 | 180.04 | 180.73 | 3,476,438 | +0.41(+0.23%) |
Mar 09, 2017 | 180.37 | 180.67 | 179.62 | 180.31 | 5,123,678 | +0.05(+0.03%) |
Mar 08, 2017 | 181.10 | 181.12 | 180.10 | 180.26 | 3,669,631 | -0.48(-0.27%) |
Mar 07, 2017 | 180.78 | 181.17 | 180.57 | 180.74 | 3,166,567 | -0.27(-0.15%) |
Mar 06, 2017 | 180.82 | 181.26 | 180.61 | 181.01 | 2,919,890 | -0.37(-0.21%) |
Mar 03, 2017 | 181.51 | 181.74 | 180.95 | 181.38 | 2,996,198 | +0.02(+0.01%) |
Mar 02, 2017 | 182.49 | 182.49 | 181.32 | 181.37 | 3,860,349 | -0.98(-0.54%) |
Mar 01, 2017 | 181.39 | 182.84 | 181.36 | 182.34 | 9,079,157 | +2.63(+1.46%) |
Feb 28, 2017 | 179.83 | 180.00 | 179.46 | 179.72 | 3,262,677 | -0.27(-0.15%) |
Feb 27, 2017 | 179.50 | 180.05 | 179.40 | 179.98 | 3,973,636 | +0.31(+0.17%) |
Feb 24, 2017 | 178.94 | 179.69 | 178.93 | 179.67 | 4,286,439 | +0.09(+0.05%) |
Feb 23, 2017 | 179.78 | 179.86 | 179.05 | 179.58 | 3,670,806 | +0.32(+0.18%) |
Feb 22, 2017 | 178.63 | 179.33 | 178.56 | 179.26 | 2,607,137 | +0.33(+0.18%) |
Feb 21, 2017 | 178.49 | 179.13 | 178.37 | 178.93 | 3,560,507 | +1.03(+0.58%) |
Feb 17, 2017 | 177.90 | 177.90 | 177.90 | 0 | -0.03(-0.02%) | |
Feb 16, 2017 | 178.00 | 178.14 | 177.39 | 177.94 | 5,325,559 | +0.09(+0.05%) |
Feb 15, 2017 | 177.00 | 177.94 | 176.91 | 177.85 | 4,230,716 | +1.04(+0.59%) |
Feb 14, 2017 | 175.85 | 176.81 | 175.75 | 176.81 | 4,161,656 | +0.84(+0.48%) |
Feb 13, 2017 | 175.21 | 176.20 | 175.21 | 175.97 | 3,050,494 | +1.26(+0.72%) |
Feb 10, 2017 | 174.33 | 174.94 | 174.13 | 174.71 | 3,342,373 | +0.88(+0.51%) |
Feb 09, 2017 | 173.06 | 174.16 | 173.01 | 173.83 | 4,039,673 | +1.04(+0.60%) |
Feb 08, 2017 | 172.78 | 172.94 | 172.48 | 172.79 | 2,655,936 | -0.06(-0.03%) |
Feb 07, 2017 | 173.12 | 173.47 | 172.72 | 172.85 | 3,021,784 | +0.26(+0.15%) |
Feb 06, 2017 | 172.38 | 172.95 | 172.16 | 172.59 | 3,215,295 | -0.09(-0.05%) |
Feb 03, 2017 | 171.99 | 172.84 | 171.87 | 172.68 | 5,636,577 | +1.53(+0.89%) |
Feb 02, 2017 | 170.76 | 171.46 | 170.64 | 171.15 | 3,062,970 | -0.02(-0.01%) |
Feb 01, 2017 | 171.60 | 171.83 | 170.80 | 171.17 | 4,252,335 | +0.23(+0.14%) |
Jan 31, 2017 | 171.25 | 171.39 | 170.25 | 170.94 | 5,369,958 | -0.88(-0.51%) |
Jan 30, 2017 | 172.20 | 172.26 | 171.04 | 171.82 | 5,474,001 | -1.08(-0.62%) |
Jan 27, 2017 | 172.94 | 173.10 | 172.74 | 172.89 | 4,150,271 | -0.08(-0.05%) |
Jan 26, 2017 | 172.87 | 173.19 | 172.71 | 172.97 | 4,634,865 | +0.26(+0.15%) |
Jan 25, 2017 | 172.36 | 172.82 | 172.13 | 172.71 | 5,660,705 | +1.36(+0.79%) |
Jan 24, 2017 | 170.45 | 171.68 | 170.30 | 171.35 | 6,039,911 | +0.91(+0.54%) |
Jan 23, 2017 | 170.51 | 170.72 | 169.80 | 170.44 | 3,767,345 | -0.16(-0.09%) |
Jan 20, 2017 | 170.22 | 170.80 | 170.03 | 170.59 | 8,121,791 | +0.75(+0.44%) |
Jan 19, 2017 | 170.49 | 170.60 | 169.33 | 169.84 | 3,540,453 | -0.58(-0.34%) |
Jan 18, 2017 | 170.53 | 170.66 | 169.86 | 170.42 | 5,383,731 | -0.12(-0.07%) |
Jan 17, 2017 | 170.69 | 171.02 | 170.10 | 170.54 | 3,867,113 | -0.52(-0.31%) |
Jan 13, 2017 | 171.06 | 171.06 | 171.06 | 0 | -0.04(-0.03%) | |
Jan 12, 2017 | 171.22 | 171.24 | 170.06 | 171.11 | 4,489,359 | -0.50(-0.29%) |
Jan 11, 2017 | 171.00 | 171.81 | 170.59 | 171.60 | 6,050,084 | +0.80(+0.47%) |
Jan 10, 2017 | 171.08 | 171.67 | 170.64 | 170.80 | 3,509,914 | -0.31(-0.18%) |
Jan 09, 2017 | 171.40 | 171.55 | 171.11 | 171.11 | 2,673,697 | -0.65(-0.38%) |
Jan 06, 2017 | 171.09 | 172.03 | 170.61 | 171.76 | 5,020,953 | +0.65(+0.38%) |
Jan 05, 2017 | 171.28 | 171.55 | 170.37 | 171.11 | 4,790,333 | -0.34(-0.20%) |
Jan 04, 2017 | 171.11 | 171.63 | 170.98 | 171.45 | 5,600,920 | +0.63(+0.37%) |
Jan 03, 2017 | 171.24 | 171.41 | 170.01 | 170.82 | 7,746,442 | +0.78(+0.46%) |
Dec 30, 2016 | 170.04 | 170.04 | 170.04 | 0 | -0.41(-0.24%) | |
Dec 29, 2016 | 170.45 | 170.91 | 170.14 | 170.45 | 3,506,325 | -0.08(-0.05%) |
Dec 28, 2016 | 171.77 | 171.80 | 170.46 | 170.53 | 4,434,377 | -0.97(-0.57%) |
Dec 27, 2016 | 171.46 | 171.79 | 171.43 | 171.50 | 2,718,809 | +0.14(+0.08%) |
Dec 23, 2016 | 171.36 | 171.36 | 171.36 | 0 | +0.07(+0.04%) | |
Dec 22, 2016 | 171.41 | 171.47 | 170.96 | 171.29 | 2,614,027 | -0.16(-0.10%) |
Dec 21, 2016 | 171.69 | 171.85 | 171.44 | 171.46 | 2,929,484 | -0.22(-0.13%) |
Dec 20, 2016 | 171.46 | 171.85 | 171.37 | 171.68 | 3,555,589 | +0.71(+0.41%) |
Dec 19, 2016 | 170.72 | 171.24 | 170.64 | 170.98 | 3,170,311 | +0.35(+0.21%) |
Dec 16, 2016 | 171.06 | 171.29 | 170.41 | 170.62 | 5,189,526 | -0.03(-0.02%) |
Dec 15, 2016 | 170.55 | 171.53 | 170.38 | 170.66 | 7,019,142 | +0.45(+0.26%) |
Dec 14, 2016 | 170.92 | 171.66 | 169.75 | 170.21 | 8,678,023 | -0.94(-0.55%) |
Dec 13, 2016 | 170.91 | 171.57 | 170.64 | 171.15 | 6,234,170 | +0.99(+0.58%) |
Dec 12, 2016 | 169.95 | 170.42 | 169.81 | 170.16 | 4,412,526 | +0.33(+0.20%) |
Dec 09, 2016 | 168.75 | 169.85 | 168.69 | 169.82 | 5,113,008 | +1.21(+0.72%) |
Dec 08, 2016 | 168.22 | 169.06 | 167.86 | 168.61 | 8,184,009 | +0.69(+0.41%) |
Dec 07, 2016 | 165.34 | 168.10 | 165.30 | 167.92 | 8,413,039 | +2.57(+1.55%) |
Dec 06, 2016 | 165.07 | 165.42 | 164.82 | 165.36 | 3,105,960 | +0.23(+0.14%) |
Dec 05, 2016 | 165.35 | 165.60 | 164.84 | 165.12 | 3,404,194 | +0.41(+0.25%) |
Dec 02, 2016 | 164.86 | 164.92 | 164.44 | 164.71 | 3,228,710 | -0.14(-0.08%) |
Dec 01, 2016 | 164.80 | 165.07 | 164.56 | 164.85 | 9,688,043 | +0.43(+0.26%) |
Nov 30, 2016 | 164.91 | 165.15 | 164.37 | 164.42 | 5,555,594 | +0.18(+0.11%) |
Nov 29, 2016 | 163.93 | 164.44 | 163.80 | 164.24 | 2,635,411 | +0.35(+0.21%) |
Nov 28, 2016 | 164.02 | 164.26 | 163.66 | 163.89 | 3,673,982 | -0.45(-0.27%) |
Nov 25, 2016 | 164.15 | 164.37 | 164.06 | 164.33 | 1,800,983 | +0.61(+0.37%) |
Nov 23, 2016 | 163.72 | 163.72 | 163.72 | 0 | +0.49(+0.30%) | |
Nov 22, 2016 | 163.15 | 163.43 | 162.72 | 163.23 | 3,207,420 | +0.58(+0.36%) |
Nov 21, 2016 | 162.25 | 162.71 | 162.01 | 162.65 | 3,486,603 | +0.76(+0.47%) |
Nov 18, 2016 | 162.27 | 162.32 | 161.77 | 161.89 | 5,074,512 | -0.26(-0.16%) |
Nov 17, 2016 | 161.98 | 162.18 | 161.68 | 162.16 | 4,914,741 | +0.27(+0.17%) |
Nov 16, 2016 | 161.72 | 162.06 | 161.50 | 161.88 | 4,036,179 | -0.31(-0.19%) |
Nov 15, 2016 | 161.69 | 162.20 | 161.16 | 162.19 | 4,376,459 | +0.49(+0.30%) |
Nov 14, 2016 | 162.00 | 162.24 | 161.22 | 161.70 | 5,598,554 | +0.26(+0.16%) |
Nov 11, 2016 | 161.00 | 161.58 | 160.54 | 161.45 | 5,841,341 | +0.29(+0.18%) |
Nov 10, 2016 | 160.04 | 161.75 | 159.63 | 161.16 | 10,201,856 | +1.86(+1.17%) |
Nov 09, 2016 | 155.84 | 159.80 | 155.69 | 159.30 | 9,749,761 | +2.21(+1.41%) |
Nov 08, 2016 | 156.08 | 157.65 | 155.92 | 157.09 | 4,007,239 | +0.87(+0.56%) |
Nov 07, 2016 | 155.19 | 156.29 | 155.09 | 156.21 | 3,963,876 | +3.13(+2.04%) |
Nov 04, 2016 | 153.43 | 153.91 | 153.03 | 153.09 | 5,063,537 | -0.34(-0.22%) |
Nov 03, 2016 | 153.93 | 154.10 | 153.20 | 153.43 | 2,296,114 | -0.20(-0.13%) |
Nov 02, 2016 | 153.90 | 154.37 | 153.38 | 153.63 | 4,137,911 | -0.66(-0.43%) |
Nov 01, 2016 | 155.49 | 155.49 | 153.45 | 154.29 | 4,228,513 | -0.90(-0.58%) |
Oct 31, 2016 | 155.54 | 155.65 | 155.09 | 155.19 | 1,651,985 | -0.16(-0.10%) |
Oct 28, 2016 | 155.75 | 156.18 | 154.76 | 155.36 | 4,350,351 | -0.15(-0.09%) |
Oct 27, 2016 | 156.16 | 156.20 | 155.25 | 155.50 | 2,357,542 | -0.20(-0.13%) |
Oct 26, 2016 | 154.71 | 156.01 | 154.49 | 155.71 | 6,274,533 | +0.25(+0.16%) |
Oct 25, 2016 | 155.75 | 156.05 | 155.26 | 155.46 | 3,911,961 | -0.41(-0.26%) |
Oct 24, 2016 | 156.21 | 156.33 | 155.60 | 155.87 | 2,222,952 | +0.63(+0.41%) |
Oct 21, 2016 | 154.71 | 155.43 | 154.41 | 155.24 | 6,546,193 | -0.12(-0.08%) |
Oct 20, 2016 | 155.51 | 156.13 | 155.08 | 155.36 | 2,757,353 | -0.39(-0.25%) |
Oct 19, 2016 | 155.62 | 156.10 | 155.38 | 155.75 | 1,756,677 | +0.54(+0.35%) |
Oct 18, 2016 | 155.70 | 155.84 | 155.00 | 155.21 | 2,010,748 | +0.56(+0.36%) |
Oct 17, 2016 | 155.04 | 155.33 | 154.42 | 154.65 | 2,104,347 | -0.49(-0.31%) |
Oct 14, 2016 | 155.75 | 156.14 | 155.07 | 155.14 | 3,152,889 | +0.38(+0.25%) |
Oct 13, 2016 | 154.15 | 155.08 | 153.55 | 154.76 | 4,042,971 | -0.45(-0.29%) |
Oct 12, 2016 | 154.89 | 155.58 | 154.60 | 155.21 | 2,240,205 | +0.15(+0.09%) |
Oct 11, 2016 | 156.49 | 156.51 | 154.42 | 155.06 | 4,615,509 | -1.64(-1.05%) |
Oct 10, 2016 | 155.94 | 157.33 | 156.64 | 156.71 | 2,195,726 | +0.77(+0.49%) |
Oct 07, 2016 | 156.43 | 156.60 | 155.17 | 155.94 | 2,953,765 | -0.26(-0.16%) |
Oct 06, 2016 | 156.04 | 156.38 | 155.30 | 156.19 | 2,765,177 | -0.12(-0.08%) |
Oct 05, 2016 | 155.89 | 156.62 | 155.84 | 156.31 | 2,123,885 | +1.01(+0.65%) |
Oct 04, 2016 | 156.28 | 156.54 | 154.84 | 155.30 | 3,284,374 | -0.72(-0.46%) |
Oct 03, 2016 | 156.01 | 156.24 | 155.56 | 156.02 | 2,322,707 | -0.39(-0.25%) |
Sep 30, 2016 | 155.86 | 156.98 | 155.72 | 156.42 | 5,081,738 | +1.34(+0.86%) |
Sep 29, 2016 | 156.45 | 156.97 | 154.59 | 155.08 | 3,943,779 | -1.61(-1.03%) |
Sep 28, 2016 | 156.06 | 156.80 | 155.34 | 156.69 | 7,257,523 | +0.94(+0.60%) |
Sep 27, 2016 | 154.53 | 155.87 | 154.25 | 155.75 | 4,338,956 | +1.07(+0.69%) |
Sep 26, 2016 | 155.33 | 155.36 | 154.53 | 154.68 | 3,084,658 | -1.43(-0.92%) |
Sep 23, 2016 | 156.96 | 157.05 | 156.00 | 156.11 | 2,035,031 | -1.06(-0.68%) |
Sep 22, 2016 | 157.17 | 157.68 | 156.88 | 157.17 | 2,715,090 | +0.86(+0.55%) |
Sep 21, 2016 | 155.46 | 156.47 | 154.86 | 156.31 | 5,254,318 | +1.38(+0.89%) |
Sep 20, 2016 | 155.59 | 155.78 | 154.92 | 154.94 | 2,334,474 | +0.06(+0.04%) |
Sep 19, 2016 | 155.65 | 156.02 | 154.61 | 154.88 | 2,640,290 | +0.01(+0.01%) |
Sep 16, 2016 | 155.32 | 155.32 | 154.41 | 154.87 | 3,323,730 | -0.80(-0.51%) |
Sep 15, 2016 | 154.05 | 155.98 | 153.94 | 155.67 | 4,666,490 | +1.56(+1.01%) |
Sep 14, 2016 | 154.46 | 155.22 | 153.75 | 154.11 | 3,500,346 | -0.32(-0.20%) |
Sep 13, 2016 | 155.50 | 155.72 | 154.06 | 154.42 | 8,754,417 | -2.13(-1.36%) |
Sep 12, 2016 | 153.81 | 156.85 | 153.68 | 156.56 | 8,261,416 | +2.04(+1.32%) |
Sep 09, 2016 | 156.79 | 156.94 | 154.52 | 154.52 | 9,650,629 | -3.34(-2.12%) |
Sep 08, 2016 | 157.74 | 158.10 | 157.56 | 157.85 | 2,610,760 | -0.43(-0.27%) |
Sep 07, 2016 | 158.32 | 158.35 | 157.82 | 158.28 | 2,111,663 | +0.00(+0.00%) |
Sep 06, 2016 | 158.10 | 158.43 | 157.54 | 158.28 | 2,519,986 | +0.39(+0.25%) |
Sep 02, 2016 | 157.96 | 157.89 | 157.89 | 157.89 | 3,105,951 | +0.65(+0.41%) |
Sep 01, 2016 | 156.92 | 157.39 | 156.22 | 157.24 | 3,517,035 | +0.14(+0.09%) |
Aug 31, 2016 | 157.37 | 157.46 | 156.53 | 157.10 | 2,196,845 | -0.49(-0.31%) |
Aug 30, 2016 | 157.95 | 158.14 | 157.17 | 157.59 | 2,185,273 | -0.27(-0.17%) |
Aug 29, 2016 | 157.01 | 158.04 | 157.01 | 157.86 | 2,610,675 | +0.86(+0.55%) |
Aug 26, 2016 | 157.68 | 158.47 | 156.42 | 157.00 | 3,984,891 | -0.47(-0.30%) |
Aug 25, 2016 | 157.39 | 157.83 | 157.24 | 157.47 | 2,382,609 | -0.25(-0.16%) |
Aug 24, 2016 | 158.06 | 158.18 | 157.40 | 157.72 | 2,204,516 | -0.55(-0.34%) |
Aug 23, 2016 | 158.61 | 158.97 | 158.22 | 158.26 | 1,929,653 | +0.15(+0.10%) |
Aug 22, 2016 | 157.97 | 158.45 | 157.55 | 158.11 | 3,691,306 | -0.17(-0.11%) |
Aug 19, 2016 | 158.26 | 158.56 | 157.77 | 158.28 | 2,773,037 | -0.31(-0.20%) |
Aug 18, 2016 | 158.28 | 158.65 | 158.06 | 158.59 | 3,021,467 | +0.20(+0.13%) |
Aug 17, 2016 | 158.11 | 158.50 | 157.53 | 158.39 | 3,468,645 | +0.29(+0.18%) |
Aug 16, 2016 | 158.45 | 158.62 | 158.06 | 158.10 | 1,895,945 | -0.65(-0.41%) |
Aug 15, 2016 | 158.64 | 159.04 | 158.58 | 158.75 | 1,834,945 | +0.53(+0.33%) |
Aug 12, 2016 | 158.42 | 158.52 | 157.89 | 158.22 | 2,954,785 | -0.34(-0.22%) |
Aug 11, 2016 | 158.05 | 158.80 | 157.96 | 158.56 | 2,571,559 | +1.00(+0.64%) |
Aug 10, 2016 | 157.79 | 158.12 | 157.32 | 157.56 | 1,901,524 | -0.19(-0.12%) |
Aug 09, 2016 | 157.78 | 158.18 | 157.50 | 157.75 | 2,236,933 | +0.06(+0.04%) |
Aug 08, 2016 | 157.88 | 158.05 | 157.47 | 157.69 | 2,439,625 | +0.02(+0.01%) |
Aug 05, 2016 | 156.94 | 157.69 | 156.12 | 157.67 | 4,920,311 | +1.54(+0.99%) |
Aug 04, 2016 | 156.18 | 156.51 | 155.88 | 156.13 | 2,782,982 | +0.08(+0.05%) |
Aug 03, 2016 | 155.62 | 156.12 | 155.50 | 156.06 | 3,534,022 | +0.33(+0.21%) |
Aug 02, 2016 | 156.35 | 156.50 | 155.16 | 155.72 | 6,038,649 | -0.77(-0.49%) |
Aug 01, 2016 | 156.90 | 157.04 | 156.07 | 156.49 | 3,872,393 | -0.22(-0.14%) |
Jul 29, 2016 | 156.47 | 157.03 | 156.21 | 156.71 | 4,943,340 | -0.21(-0.14%) |
Jul 28, 2016 | 156.84 | 157.16 | 156.19 | 156.93 | 3,407,157 | -0.17(-0.11%) |
Jul 27, 2016 | 157.57 | 157.69 | 156.69 | 157.09 | 4,872,106 | -0.02(-0.01%) |
Jul 26, 2016 | 157.12 | 157.47 | 156.35 | 157.11 | 5,574,070 | -0.18(-0.11%) |
Jul 25, 2016 | 157.68 | 157.71 | 156.92 | 157.29 | 2,721,845 | -0.60(-0.38%) |
Jul 22, 2016 | 157.45 | 157.94 | 157.25 | 157.89 | 3,616,833 | +0.45(+0.29%) |
Jul 21, 2016 | 157.91 | 158.07 | 157.06 | 157.44 | 3,334,159 | -0.68(-0.43%) |
Jul 20, 2016 | 158.22 | 158.37 | 157.79 | 158.12 | 2,532,289 | +0.31(+0.19%) |
Jul 19, 2016 | 157.46 | 157.81 | 157.30 | 157.81 | 2,404,200 | +0.29(+0.18%) |
Jul 18, 2016 | 157.31 | 157.78 | 157.21 | 157.52 | 2,508,098 | +0.17(+0.11%) |
Jul 15, 2016 | 157.75 | 157.88 | 156.98 | 157.35 | 4,508,520 | +0.05(+0.03%) |
Jul 14, 2016 | 157.39 | 157.57 | 156.97 | 157.30 | 3,942,359 | +1.16(+0.74%) |
Jul 13, 2016 | 156.22 | 156.32 | 155.68 | 156.15 | 2,810,788 | +0.18(+0.11%) |
Jul 12, 2016 | 155.65 | 156.16 | 155.45 | 155.97 | 3,677,896 | +1.08(+0.70%) |
Jul 11, 2016 | 154.67 | 155.40 | 154.60 | 154.89 | 2,773,336 | +0.70(+0.45%) |
Jul 08, 2016 | 153.09 | 154.41 | 152.06 | 154.19 | 6,087,549 | +2.13(+1.40%) |
Jul 07, 2016 | 152.36 | 152.85 | 151.42 | 152.06 | 2,755,024 | -0.16(-0.11%) |
Jul 06, 2016 | 151.05 | 152.32 | 150.50 | 152.22 | 6,343,965 | +0.66(+0.43%) |
Jul 05, 2016 | 151.88 | 151.96 | 151.09 | 151.56 | 3,801,112 | -0.94(-0.61%) |
Jul 01, 2016 | 152.05 | 152.50 | 152.50 | 152.50 | 4,701,142 | +0.26(+0.17%) |
Jun 30, 2016 | 150.58 | 152.30 | 150.41 | 152.24 | 5,955,206 | +2.01(+1.34%) |
Jun 29, 2016 | 148.97 | 150.38 | 148.83 | 150.23 | 6,558,613 | +2.40(+1.62%) |
Jun 28, 2016 | 147.00 | 147.86 | 146.45 | 147.83 | 6,634,523 | +2.23(+1.53%) |
Jun 27, 2016 | 146.69 | 146.69 | 144.90 | 145.60 | 9,041,262 | -2.18(-1.47%) |
Jun 24, 2016 | 148.45 | 150.26 | 147.39 | 147.78 | 13,378,272 | -5.15(-3.37%) |
Jun 23, 2016 | 152.25 | 152.94 | 151.95 | 152.92 | 3,448,056 | +1.91(+1.26%) |
Jun 22, 2016 | 151.58 | 152.19 | 150.90 | 151.02 | 3,485,419 | -0.42(-0.27%) |
Jun 21, 2016 | 151.49 | 151.84 | 151.16 | 151.44 | 2,180,727 | +0.22(+0.15%) |
Jun 20, 2016 | 151.72 | 152.43 | 151.18 | 151.21 | 3,478,425 | +1.09(+0.72%) |
Jun 17, 2016 | 150.66 | 150.66 | 149.49 | 150.13 | 3,231,134 | -0.50(-0.33%) |
Jun 16, 2016 | 149.16 | 150.80 | 148.37 | 150.62 | 6,566,105 | +0.75(+0.50%) |
Jun 15, 2016 | 150.44 | 150.95 | 149.71 | 149.87 | 2,910,168 | -0.20(-0.14%) |
Jun 14, 2016 | 150.23 | 150.59 | 149.38 | 150.07 | 4,292,424 | -0.47(-0.31%) |
Jun 13, 2016 | 151.08 | 151.93 | 150.54 | 150.54 | 6,021,998 | -1.15(-0.76%) |
Jun 10, 2016 | 151.68 | 152.13 | 151.18 | 151.68 | 4,861,825 | -0.99(-0.65%) |
Jun 09, 2016 | 152.24 | 152.81 | 152.05 | 152.68 | 2,523,308 | -0.15(-0.10%) |
Jun 08, 2016 | 152.50 | 152.93 | 152.39 | 152.83 | 2,018,634 | +0.58(+0.38%) |
Jun 07, 2016 | 152.32 | 152.77 | 152.22 | 152.25 | 1,852,394 | +0.17(+0.11%) |
Jun 06, 2016 | 151.50 | 152.32 | 151.43 | 152.08 | 3,204,931 | +0.95(+0.63%) |
Jun 03, 2016 | 150.97 | 151.33 | 150.10 | 151.13 | 5,145,336 | -0.19(-0.12%) |
Jun 02, 2016 | 150.49 | 151.34 | 150.22 | 151.32 | 2,315,178 | +0.47(+0.31%) |
Jun 01, 2016 | 150.22 | 151.06 | 149.85 | 150.85 | 2,923,281 | +0.07(+0.05%) |
May 31, 2016 | 151.91 | 151.91 | 150.34 | 150.78 | 2,821,409 | -0.72(-0.48%) |
May 27, 2016 | 151.27 | 151.51 | 151.51 | 151.51 | 1,918,418 | +0.36(+0.24%) |
May 26, 2016 | 151.50 | 151.67 | 150.93 | 151.15 | 2,666,348 | -0.17(-0.11%) |
May 25, 2016 | 150.66 | 151.71 | 150.62 | 151.32 | 3,210,403 | +1.20(+0.80%) |
May 24, 2016 | 149.18 | 150.43 | 149.09 | 150.11 | 3,295,212 | +1.77(+1.19%) |
May 23, 2016 | 148.40 | 148.81 | 148.20 | 148.35 | 2,036,064 | +0.02(+0.01%) |
May 20, 2016 | 148.30 | 148.99 | 148.12 | 148.33 | 3,239,578 | +0.59(+0.40%) |
May 19, 2016 | 147.97 | 148.18 | 146.89 | 147.74 | 6,019,045 | -0.80(-0.54%) |
May 18, 2016 | 148.08 | 149.48 | 147.62 | 148.55 | 4,846,548 | +0.06(+0.04%) |
May 17, 2016 | 149.63 | 149.91 | 147.95 | 148.49 | 3,960,124 | -1.44(-0.96%) |
May 16, 2016 | 148.60 | 150.30 | 148.51 | 149.93 | 2,829,680 | +1.50(+1.01%) |
May 13, 2016 | 149.62 | 150.15 | 148.24 | 148.42 | 3,945,115 | -1.64(-1.09%) |
May 12, 2016 | 150.39 | 150.65 | 149.20 | 150.06 | 2,996,841 | +0.10(+0.07%) |
May 11, 2016 | 151.14 | 151.35 | 149.93 | 149.96 | 3,188,753 | -1.61(-1.06%) |
May 10, 2016 | 150.32 | 151.63 | 150.25 | 151.57 | 3,389,346 | +1.88(+1.25%) |
May 09, 2016 | 149.92 | 150.35 | 149.38 | 149.69 | 2,271,215 | -0.30(-0.20%) |
May 06, 2016 | 148.60 | 150.04 | 148.59 | 149.99 | 3,476,950 | +0.76(+0.51%) |
May 05, 2016 | 149.56 | 149.89 | 148.86 | 149.23 | 2,103,085 | +0.10(+0.07%) |
May 04, 2016 | 149.18 | 149.88 | 148.78 | 149.13 | 4,074,143 | -0.83(-0.55%) |
May 03, 2016 | 150.11 | 150.41 | 149.27 | 149.96 | 5,488,942 | -1.18(-0.78%) |