Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 139.87 | 140.17 | 138.70 | 139.26 | 1,845,697 | -1.15(-0.82%) |
Mar 30, 2017 | 141.69 | 142.18 | 140.00 | 140.40 | 1,274,106 | -1.76(-1.24%) |
Mar 29, 2017 | 140.77 | 142.23 | 140.03 | 142.16 | 1,994,682 | +1.38(+0.98%) |
Mar 28, 2017 | 139.01 | 140.98 | 138.79 | 140.78 | 1,901,066 | +1.30(+0.93%) |
Mar 27, 2017 | 136.36 | 139.74 | 135.68 | 139.48 | 1,427,241 | +2.70(+1.97%) |
Mar 24, 2017 | 136.86 | 137.52 | 135.12 | 136.79 | 1,737,527 | -0.18(-0.13%) |
Mar 23, 2017 | 137.40 | 138.64 | 136.64 | 136.97 | 1,032,556 | -0.46(-0.33%) |
Mar 22, 2017 | 137.20 | 137.86 | 136.34 | 137.43 | 1,126,746 | +0.29(+0.21%) |
Mar 21, 2017 | 138.53 | 138.73 | 136.70 | 137.13 | 1,562,496 | -1.10(-0.80%) |
Mar 20, 2017 | 139.01 | 139.72 | 137.61 | 138.23 | 1,507,414 | -0.71(-0.51%) |
Mar 17, 2017 | 140.39 | 140.39 | 138.69 | 138.95 | 2,030,299 | -0.85(-0.61%) |
Mar 16, 2017 | 139.57 | 141.18 | 138.63 | 139.79 | 2,366,151 | +0.54(+0.38%) |
Mar 15, 2017 | 138.84 | 139.75 | 137.34 | 139.26 | 2,205,628 | +1.08(+0.78%) |
Mar 14, 2017 | 138.95 | 140.17 | 138.07 | 138.18 | 963,123 | -0.88(-0.63%) |
Mar 13, 2017 | 139.30 | 139.69 | 137.76 | 139.06 | 1,804,988 | +0.36(+0.26%) |
Mar 10, 2017 | 140.97 | 141.19 | 138.39 | 138.70 | 1,396,692 | -1.69(-1.20%) |
Mar 09, 2017 | 139.30 | 141.03 | 138.51 | 140.39 | 1,469,275 | +1.54(+1.11%) |
Mar 08, 2017 | 138.84 | 142.34 | 138.37 | 138.85 | 2,535,610 | +0.56(+0.40%) |
Mar 07, 2017 | 139.71 | 140.64 | 137.77 | 138.30 | 2,493,664 | -2.82(-2.00%) |
Mar 06, 2017 | 142.51 | 142.69 | 140.40 | 141.12 | 1,460,689 | -2.15(-1.50%) |
Mar 03, 2017 | 141.47 | 143.78 | 141.04 | 143.27 | 1,543,002 | +2.23(+1.58%) |
Mar 02, 2017 | 139.86 | 142.03 | 139.27 | 141.04 | 1,312,134 | +1.12(+0.80%) |
Mar 01, 2017 | 142.11 | 142.48 | 139.85 | 139.92 | 3,088,634 | -1.09(-0.77%) |
Feb 28, 2017 | 141.79 | 142.01 | 139.51 | 141.01 | 2,209,688 | -1.24(-0.87%) |
Feb 27, 2017 | 141.50 | 142.77 | 140.86 | 142.25 | 1,668,403 | +0.83(+0.58%) |
Feb 24, 2017 | 139.63 | 141.45 | 138.48 | 141.43 | 1,332,110 | +1.76(+1.26%) |
Feb 23, 2017 | 140.16 | 140.23 | 138.82 | 139.66 | 1,351,363 | -0.08(-0.05%) |
Feb 22, 2017 | 140.64 | 141.56 | 139.58 | 139.74 | 1,401,430 | -1.72(-1.22%) |
Feb 21, 2017 | 140.83 | 142.10 | 139.93 | 141.47 | 1,400,168 | +0.60(+0.43%) |
Feb 17, 2017 | 140.87 | 140.87 | 140.87 | 0 | +0.78(+0.56%) | |
Feb 16, 2017 | 139.72 | 140.12 | 137.70 | 140.09 | 1,696,866 | -0.09(-0.07%) |
Feb 15, 2017 | 137.15 | 140.49 | 135.71 | 140.18 | 2,707,312 | +4.05(+2.98%) |
Feb 14, 2017 | 131.71 | 136.69 | 131.30 | 136.13 | 3,784,680 | +4.42(+3.35%) |
Feb 13, 2017 | 131.77 | 132.19 | 131.06 | 131.71 | 1,454,905 | +0.86(+0.66%) |
Feb 10, 2017 | 131.28 | 131.60 | 130.50 | 130.85 | 1,303,084 | -0.13(-0.10%) |
Feb 09, 2017 | 132.14 | 132.69 | 130.10 | 130.98 | 1,634,762 | -1.15(-0.87%) |
Feb 08, 2017 | 131.17 | 132.30 | 130.69 | 132.14 | 1,202,064 | +0.95(+0.72%) |
Feb 07, 2017 | 131.46 | 133.25 | 130.39 | 131.19 | 1,917,450 | +0.10(+0.08%) |
Feb 06, 2017 | 130.46 | 131.35 | 129.39 | 131.09 | 1,684,610 | +0.92(+0.71%) |
Feb 03, 2017 | 130.14 | 130.98 | 129.25 | 130.17 | 4,221,197 | -0.15(-0.12%) |
Feb 02, 2017 | 131.08 | 131.08 | 129.22 | 130.32 | 2,881,011 | -0.97(-0.74%) |
Feb 01, 2017 | 130.97 | 131.72 | 130.05 | 131.28 | 2,986,700 | +0.82(+0.63%) |
Jan 31, 2017 | 128.85 | 130.57 | 127.28 | 130.46 | 3,316,746 | +1.91(+1.49%) |
Jan 30, 2017 | 128.45 | 128.82 | 125.79 | 128.54 | 3,327,795 | +0.35(+0.27%) |
Jan 27, 2017 | 130.52 | 130.54 | 127.00 | 128.20 | 3,578,223 | -1.70(-1.31%) |
Jan 26, 2017 | 132.19 | 135.30 | 128.99 | 129.90 | 7,653,845 | -11.77(-8.31%) |
Jan 25, 2017 | 139.44 | 141.79 | 139.38 | 141.66 | 3,091,459 | +2.62(+1.88%) |
Jan 24, 2017 | 139.38 | 139.66 | 138.44 | 139.05 | 1,684,916 | -0.95(-0.68%) |
Jan 23, 2017 | 140.27 | 140.82 | 139.15 | 139.99 | 1,907,625 | -0.90(-0.64%) |
Jan 20, 2017 | 138.29 | 142.34 | 138.29 | 140.89 | 3,281,860 | +2.80(+2.03%) |
Jan 19, 2017 | 140.33 | 140.33 | 137.38 | 138.09 | 1,195,236 | -2.30(-1.64%) |
Jan 18, 2017 | 140.85 | 141.06 | 138.92 | 140.39 | 1,438,730 | +1.23(+0.88%) |
Jan 17, 2017 | 137.51 | 139.97 | 136.91 | 139.16 | 2,464,222 | +1.17(+0.85%) |
Jan 13, 2017 | 137.99 | 137.99 | 137.99 | 0 | +2.34(+1.73%) | |
Jan 12, 2017 | 133.35 | 136.01 | 132.82 | 135.64 | 1,384,795 | +1.39(+1.03%) |
Jan 11, 2017 | 137.35 | 138.33 | 132.28 | 134.25 | 2,177,598 | -3.39(-2.47%) |
Jan 10, 2017 | 137.13 | 139.31 | 136.58 | 137.65 | 1,263,951 | -0.02(-0.01%) |
Jan 09, 2017 | 137.21 | 138.76 | 136.56 | 137.67 | 1,236,105 | -0.07(-0.05%) |
Jan 06, 2017 | 137.75 | 138.21 | 135.84 | 137.74 | 1,423,841 | +0.39(+0.29%) |
Jan 05, 2017 | 138.07 | 138.69 | 136.11 | 137.35 | 1,385,582 | -1.95(-1.40%) |
Jan 04, 2017 | 138.18 | 140.16 | 137.36 | 139.30 | 2,024,314 | +1.08(+0.78%) |
Jan 03, 2017 | 131.63 | 139.79 | 131.63 | 138.22 | 3,144,288 | +6.54(+4.97%) |
Dec 30, 2016 | 131.68 | 131.68 | 131.68 | 0 | -1.25(-0.94%) | |
Dec 29, 2016 | 132.06 | 134.06 | 132.06 | 132.92 | 869,052 | +0.24(+0.18%) |
Dec 28, 2016 | 133.19 | 133.87 | 132.35 | 132.69 | 742,003 | -0.51(-0.38%) |
Dec 27, 2016 | 132.42 | 133.96 | 131.84 | 133.20 | 771,988 | +0.84(+0.63%) |
Dec 23, 2016 | 132.36 | 132.36 | 132.36 | 0 | +0.79(+0.60%) | |
Dec 22, 2016 | 133.09 | 133.71 | 131.03 | 131.57 | 1,056,122 | -1.17(-0.88%) |
Dec 21, 2016 | 132.31 | 134.10 | 131.88 | 132.75 | 1,338,623 | +0.43(+0.33%) |
Dec 20, 2016 | 133.11 | 133.92 | 131.74 | 132.31 | 1,710,688 | -0.40(-0.30%) |
Dec 19, 2016 | 134.01 | 135.00 | 131.65 | 132.72 | 1,814,206 | -0.68(-0.51%) |
Dec 16, 2016 | 133.90 | 134.38 | 132.26 | 133.40 | 2,535,362 | -0.05(-0.04%) |
Dec 15, 2016 | 134.71 | 135.10 | 132.46 | 133.45 | 2,480,425 | -0.96(-0.72%) |
Dec 14, 2016 | 137.94 | 138.60 | 133.25 | 134.41 | 3,670,275 | -4.31(-3.11%) |
Dec 13, 2016 | 137.62 | 139.31 | 137.22 | 138.73 | 1,752,169 | +1.39(+1.01%) |
Dec 12, 2016 | 137.17 | 137.93 | 135.99 | 137.34 | 1,903,720 | +0.22(+0.16%) |
Dec 09, 2016 | 135.08 | 138.53 | 133.59 | 137.12 | 2,458,469 | +2.73(+2.03%) |
Dec 08, 2016 | 131.98 | 135.19 | 131.97 | 134.39 | 3,099,714 | +1.61(+1.21%) |
Dec 07, 2016 | 133.77 | 134.49 | 128.26 | 132.77 | 4,654,572 | -3.54(-2.60%) |
Dec 06, 2016 | 135.94 | 136.32 | 133.97 | 136.32 | 2,035,155 | +0.38(+0.28%) |
Dec 05, 2016 | 134.93 | 137.21 | 134.11 | 135.94 | 2,335,089 | +1.35(+1.00%) |
Dec 02, 2016 | 134.89 | 135.87 | 134.10 | 134.59 | 2,030,624 | +0.45(+0.34%) |
Dec 01, 2016 | 134.48 | 135.64 | 133.74 | 134.14 | 2,103,982 | -0.68(-0.51%) |
Nov 30, 2016 | 132.74 | 136.03 | 132.57 | 134.83 | 3,470,154 | +2.40(+1.81%) |
Nov 29, 2016 | 133.79 | 134.49 | 132.34 | 132.43 | 1,929,175 | -1.48(-1.11%) |
Nov 28, 2016 | 133.23 | 134.79 | 132.99 | 133.91 | 1,654,770 | +0.04(+0.03%) |
Nov 25, 2016 | 132.28 | 133.95 | 131.47 | 133.87 | 904,569 | +1.69(+1.27%) |
Nov 23, 2016 | 132.19 | 132.19 | 132.19 | 0 | -0.06(-0.04%) | |
Nov 22, 2016 | 132.52 | 133.46 | 131.15 | 132.24 | 2,444,110 | -0.02(-0.01%) |
Nov 21, 2016 | 131.52 | 133.06 | 131.12 | 132.26 | 2,170,293 | +1.22(+0.93%) |
Nov 18, 2016 | 132.59 | 132.95 | 130.81 | 131.04 | 2,715,706 | -1.34(-1.01%) |
Nov 17, 2016 | 132.31 | 133.24 | 131.88 | 132.38 | 2,627,583 | +0.00(+0.00%) |
Nov 16, 2016 | 133.31 | 134.14 | 132.29 | 132.38 | 1,963,355 | -1.30(-0.97%) |
Nov 15, 2016 | 134.37 | 135.15 | 133.02 | 133.68 | 2,671,667 | -0.77(-0.57%) |
Nov 14, 2016 | 130.48 | 136.06 | 130.08 | 134.45 | 3,022,538 | +0.62(+0.46%) |
Nov 11, 2016 | 137.31 | 138.44 | 132.26 | 133.83 | 3,154,502 | -4.17(-3.02%) |
Nov 10, 2016 | 134.53 | 138.88 | 134.48 | 138.01 | 4,298,888 | +5.44(+4.10%) |
Nov 09, 2016 | 132.22 | 142.01 | 126.50 | 132.57 | 6,042,216 | +10.45(+8.56%) |
Nov 08, 2016 | 123.17 | 124.75 | 121.81 | 122.12 | 3,853,222 | -3.74(-2.97%) |
Nov 07, 2016 | 124.20 | 126.56 | 123.50 | 125.86 | 2,615,969 | +3.51(+2.87%) |
Nov 04, 2016 | 121.70 | 125.25 | 120.96 | 122.35 | 3,746,057 | +1.09(+0.90%) |
Nov 03, 2016 | 128.20 | 129.89 | 121.01 | 121.26 | 5,399,917 | -5.84(-4.59%) |
Nov 02, 2016 | 121.20 | 128.05 | 121.20 | 127.10 | 4,972,080 | +6.14(+5.07%) |
Nov 01, 2016 | 118.99 | 121.78 | 118.18 | 120.96 | 4,950,517 | +1.97(+1.65%) |
Oct 31, 2016 | 116.02 | 120.31 | 115.79 | 118.99 | 9,113,462 | +2.86(+2.47%) |
Oct 28, 2016 | 121.45 | 122.43 | 107.17 | 116.13 | 30,093,040 | -34.05(-22.67%) |
Oct 27, 2016 | 148.77 | 151.26 | 147.41 | 150.18 | 2,060,669 | +1.81(+1.22%) |
Oct 26, 2016 | 147.81 | 148.70 | 145.90 | 148.37 | 1,964,019 | +0.06(+0.04%) |
Oct 25, 2016 | 149.83 | 149.94 | 148.07 | 148.31 | 1,657,161 | -1.66(-1.10%) |
Oct 24, 2016 | 151.56 | 152.29 | 149.94 | 149.97 | 1,482,161 | -0.71(-0.47%) |
Oct 21, 2016 | 150.78 | 151.70 | 150.24 | 150.68 | 1,707,786 | -0.86(-0.57%) |
Oct 20, 2016 | 150.66 | 152.11 | 150.46 | 151.54 | 1,124,147 | +0.78(+0.52%) |
Oct 19, 2016 | 151.68 | 152.30 | 150.71 | 150.76 | 1,251,532 | -0.92(-0.60%) |
Oct 18, 2016 | 151.93 | 152.63 | 151.41 | 151.68 | 794,787 | +1.36(+0.90%) |
Oct 17, 2016 | 150.84 | 150.95 | 149.53 | 150.32 | 1,354,423 | -0.33(-0.22%) |
Oct 14, 2016 | 152.23 | 152.73 | 150.60 | 150.65 | 1,046,612 | -1.00(-0.66%) |
Oct 13, 2016 | 151.24 | 152.43 | 150.54 | 151.65 | 1,656,112 | -0.44(-0.29%) |
Oct 12, 2016 | 153.75 | 154.80 | 151.93 | 152.09 | 1,705,976 | -1.02(-0.67%) |
Oct 11, 2016 | 154.39 | 155.08 | 153.00 | 153.11 | 2,028,779 | -1.59(-1.03%) |
Oct 10, 2016 | 155.49 | 156.01 | 154.19 | 154.70 | 1,372,466 | -0.46(-0.30%) |
Oct 07, 2016 | 154.76 | 156.17 | 153.70 | 155.16 | 1,343,263 | +1.00(+0.65%) |
Oct 06, 2016 | 154.24 | 154.36 | 152.78 | 154.16 | 1,792,439 | -0.86(-0.56%) |
Oct 05, 2016 | 155.36 | 155.65 | 154.05 | 155.02 | 1,662,034 | +0.01(+0.01%) |
Oct 04, 2016 | 155.28 | 156.06 | 154.58 | 155.01 | 1,291,082 | +0.26(+0.17%) |
Oct 03, 2016 | 155.53 | 155.57 | 154.25 | 154.75 | 1,244,369 | -1.28(-0.82%) |
Sep 30, 2016 | 154.36 | 156.46 | 153.05 | 156.03 | 2,225,834 | +2.18(+1.42%) |
Sep 29, 2016 | 155.30 | 155.52 | 153.65 | 153.85 | 1,536,632 | -2.06(-1.32%) |
Sep 28, 2016 | 155.54 | 156.58 | 154.98 | 155.91 | 1,052,784 | +0.24(+0.16%) |
Sep 27, 2016 | 154.56 | 156.27 | 154.56 | 155.66 | 1,274,347 | +1.10(+0.71%) |
Sep 26, 2016 | 155.34 | 156.09 | 154.42 | 154.56 | 1,583,163 | -1.78(-1.14%) |
Sep 23, 2016 | 157.15 | 158.13 | 155.45 | 156.34 | 1,352,333 | -0.97(-0.62%) |
Sep 22, 2016 | 156.36 | 158.03 | 156.32 | 157.31 | 2,083,845 | +1.61(+1.03%) |
Sep 21, 2016 | 154.76 | 156.06 | 153.74 | 155.70 | 1,993,714 | +1.50(+0.97%) |
Sep 20, 2016 | 154.51 | 155.51 | 153.79 | 154.20 | 2,309,596 | -0.19(-0.12%) |
Sep 19, 2016 | 155.30 | 155.97 | 153.90 | 154.39 | 2,572,139 | -1.09(-0.70%) |
Sep 16, 2016 | 157.42 | 157.81 | 153.47 | 155.48 | 6,410,210 | -2.63(-1.66%) |
Sep 15, 2016 | 157.05 | 158.91 | 153.43 | 158.10 | 5,468,248 | +1.19(+0.76%) |
Sep 14, 2016 | 164.30 | 165.02 | 156.59 | 156.92 | 6,225,665 | -7.62(-4.63%) |
Sep 13, 2016 | 167.01 | 167.91 | 163.53 | 164.53 | 2,684,024 | -4.33(-2.57%) |
Sep 12, 2016 | 163.95 | 169.86 | 163.85 | 168.87 | 2,031,825 | +4.10(+2.49%) |
Sep 09, 2016 | 169.76 | 170.13 | 164.70 | 164.77 | 2,238,839 | -6.50(-3.80%) |
Sep 08, 2016 | 172.66 | 173.30 | 171.12 | 171.27 | 1,446,625 | -1.80(-1.04%) |
Sep 07, 2016 | 172.17 | 174.30 | 172.17 | 173.07 | 1,038,171 | +0.25(+0.15%) |
Sep 06, 2016 | 171.70 | 173.12 | 170.68 | 172.81 | 1,530,103 | +1.60(+0.93%) |
Sep 02, 2016 | 172.21 | 171.22 | 171.22 | 171.22 | 714,437 | -0.27(-0.16%) |
Sep 01, 2016 | 172.84 | 172.84 | 170.42 | 171.49 | 851,399 | -1.26(-0.73%) |
Aug 31, 2016 | 171.26 | 172.96 | 170.40 | 172.75 | 1,528,875 | +1.49(+0.87%) |
Aug 30, 2016 | 171.69 | 172.04 | 170.53 | 171.26 | 1,155,621 | -0.55(-0.32%) |
Aug 29, 2016 | 171.12 | 172.22 | 170.61 | 171.81 | 1,261,787 | +1.04(+0.61%) |
Aug 26, 2016 | 171.62 | 172.01 | 169.87 | 170.78 | 1,778,213 | -0.48(-0.28%) |
Aug 25, 2016 | 174.75 | 175.55 | 170.05 | 171.25 | 3,102,098 | -5.37(-3.04%) |
Aug 24, 2016 | 180.11 | 180.86 | 176.24 | 176.62 | 1,644,310 | -3.46(-1.92%) |
Aug 23, 2016 | 181.46 | 181.87 | 180.02 | 180.08 | 1,122,242 | -0.84(-0.46%) |
Aug 22, 2016 | 181.02 | 181.19 | 180.18 | 180.92 | 879,702 | -0.19(-0.10%) |
Aug 19, 2016 | 181.04 | 181.97 | 180.29 | 181.11 | 857,443 | -0.54(-0.30%) |
Aug 18, 2016 | 182.50 | 183.07 | 181.46 | 181.65 | 1,161,993 | -1.26(-0.69%) |
Aug 17, 2016 | 182.26 | 183.14 | 180.86 | 182.91 | 1,010,553 | +0.72(+0.40%) |
Aug 16, 2016 | 182.61 | 183.19 | 182.04 | 182.19 | 536,457 | -1.04(-0.57%) |
Aug 15, 2016 | 182.51 | 184.13 | 182.28 | 183.23 | 745,339 | +0.82(+0.45%) |
Aug 12, 2016 | 183.38 | 183.59 | 181.67 | 182.41 | 678,945 | -1.29(-0.70%) |
Aug 11, 2016 | 183.61 | 183.92 | 182.46 | 183.70 | 815,020 | +0.91(+0.50%) |
Aug 10, 2016 | 183.39 | 183.58 | 182.13 | 182.79 | 1,014,465 | -0.60(-0.33%) |
Aug 09, 2016 | 182.57 | 183.98 | 182.35 | 183.39 | 821,175 | +1.11(+0.61%) |
Aug 08, 2016 | 182.14 | 182.51 | 181.05 | 182.28 | 823,037 | +0.41(+0.23%) |
Aug 05, 2016 | 182.24 | 183.71 | 181.74 | 181.87 | 1,101,642 | +0.17(+0.09%) |
Aug 04, 2016 | 181.85 | 182.51 | 180.78 | 181.70 | 997,957 | -0.62(-0.34%) |
Aug 03, 2016 | 180.35 | 182.47 | 180.26 | 182.31 | 1,239,107 | +1.50(+0.83%) |
Aug 02, 2016 | 179.54 | 182.19 | 179.23 | 180.81 | 2,004,259 | +1.34(+0.75%) |
Aug 01, 2016 | 182.37 | 182.54 | 179.13 | 179.47 | 1,476,929 | -2.31(-1.27%) |
Jul 29, 2016 | 180.12 | 182.31 | 178.63 | 181.77 | 1,541,399 | +1.05(+0.58%) |
Jul 28, 2016 | 178.74 | 183.97 | 178.34 | 180.73 | 2,848,308 | -3.25(-1.77%) |
Jul 27, 2016 | 183.35 | 184.90 | 182.23 | 183.98 | 1,113,708 | +0.60(+0.33%) |
Jul 26, 2016 | 182.58 | 184.03 | 182.18 | 183.38 | 941,091 | +0.25(+0.14%) |
Jul 25, 2016 | 183.01 | 183.22 | 181.30 | 183.13 | 865,214 | -0.52(-0.29%) |
Jul 22, 2016 | 183.85 | 184.01 | 182.95 | 183.65 | 930,794 | +0.07(+0.04%) |
Jul 21, 2016 | 185.40 | 185.87 | 183.04 | 183.59 | 1,294,834 | -1.81(-0.98%) |
Jul 20, 2016 | 185.02 | 186.17 | 184.85 | 185.40 | 949,449 | +0.44(+0.24%) |
Jul 19, 2016 | 183.67 | 185.67 | 183.60 | 184.96 | 990,502 | +0.25(+0.14%) |
Jul 18, 2016 | 184.33 | 184.92 | 183.19 | 184.71 | 871,970 | +0.52(+0.28%) |
Jul 15, 2016 | 185.62 | 185.97 | 183.32 | 184.18 | 999,070 | -0.83(-0.45%) |
Jul 14, 2016 | 185.81 | 186.32 | 184.53 | 185.01 | 1,138,187 | +0.58(+0.31%) |
Jul 13, 2016 | 183.60 | 185.04 | 182.82 | 184.44 | 1,734,300 | +1.81(+0.99%) |
Jul 12, 2016 | 181.24 | 184.05 | 181.11 | 182.62 | 1,743,148 | +1.89(+1.04%) |
Jul 11, 2016 | 180.05 | 181.16 | 179.29 | 180.74 | 1,550,503 | +0.62(+0.34%) |
Jul 08, 2016 | 179.69 | 180.66 | 178.63 | 180.12 | 1,596,003 | +1.49(+0.83%) |
Jul 07, 2016 | 179.27 | 180.88 | 177.59 | 178.63 | 1,343,690 | -0.64(-0.35%) |
Jul 06, 2016 | 174.62 | 179.48 | 173.24 | 179.27 | 2,243,013 | +4.11(+2.35%) |
Jul 05, 2016 | 174.49 | 175.73 | 173.82 | 175.16 | 982,432 | -0.58(-0.33%) |
Jul 01, 2016 | 174.73 | 175.74 | 175.74 | 175.74 | 1,123,650 | +1.35(+0.78%) |
Jun 30, 2016 | 171.43 | 174.49 | 170.54 | 174.38 | 1,692,047 | +3.09(+1.81%) |
Jun 29, 2016 | 168.11 | 171.96 | 166.63 | 171.29 | 1,844,940 | +6.32(+3.83%) |
Jun 28, 2016 | 162.91 | 166.17 | 162.91 | 164.97 | 1,722,820 | +3.69(+2.29%) |
Jun 27, 2016 | 163.26 | 163.97 | 159.91 | 161.28 | 1,722,527 | -4.15(-2.51%) |
Jun 24, 2016 | 165.71 | 167.42 | 164.69 | 165.43 | 1,748,673 | -6.48(-3.77%) |
Jun 23, 2016 | 171.31 | 172.66 | 170.91 | 171.91 | 1,242,191 | +2.31(+1.36%) |
Jun 22, 2016 | 167.30 | 170.71 | 167.25 | 169.60 | 1,185,734 | +2.11(+1.26%) |
Jun 21, 2016 | 169.00 | 169.10 | 167.16 | 167.49 | 784,523 | -0.56(-0.33%) |
Jun 20, 2016 | 168.11 | 169.51 | 167.52 | 168.05 | 1,574,053 | +1.95(+1.18%) |
Jun 17, 2016 | 168.09 | 168.53 | 165.25 | 166.10 | 1,630,091 | -1.84(-1.10%) |
Jun 16, 2016 | 167.24 | 168.36 | 165.01 | 167.94 | 1,267,537 | -1.10(-0.65%) |
Jun 15, 2016 | 170.53 | 171.43 | 168.73 | 169.04 | 1,274,741 | -0.58(-0.34%) |
Jun 14, 2016 | 170.97 | 171.52 | 168.51 | 169.62 | 1,390,738 | -1.95(-1.14%) |
Jun 13, 2016 | 173.47 | 174.30 | 171.41 | 171.57 | 1,542,122 | -1.71(-0.99%) |
Jun 10, 2016 | 173.11 | 174.28 | 172.50 | 173.28 | 1,206,505 | -1.32(-0.75%) |
Jun 09, 2016 | 175.09 | 175.63 | 173.48 | 174.60 | 1,451,808 | -0.80(-0.46%) |
Jun 08, 2016 | 173.01 | 175.66 | 171.72 | 175.40 | 1,363,442 | +2.59(+1.50%) |
Jun 07, 2016 | 174.67 | 175.26 | 172.69 | 172.81 | 1,227,884 | -2.06(-1.18%) |
Jun 06, 2016 | 174.37 | 175.35 | 173.57 | 174.87 | 801,528 | +0.66(+0.38%) |
Jun 03, 2016 | 174.80 | 176.05 | 173.69 | 174.21 | 1,603,165 | -1.24(-0.71%) |
Jun 02, 2016 | 172.78 | 175.62 | 172.50 | 175.45 | 1,800,125 | +3.05(+1.77%) |
Jun 01, 2016 | 169.52 | 173.05 | 168.52 | 172.40 | 1,916,116 | +1.56(+0.91%) |
May 31, 2016 | 169.22 | 171.06 | 168.39 | 170.84 | 2,908,601 | +1.79(+1.06%) |
May 27, 2016 | 167.46 | 169.05 | 169.05 | 169.05 | 1,145,830 | +1.54(+0.92%) |
May 26, 2016 | 170.18 | 171.01 | 167.42 | 167.51 | 2,184,802 | -3.12(-1.83%) |
May 25, 2016 | 170.66 | 173.12 | 169.91 | 170.64 | 2,268,389 | +0.14(+0.08%) |
May 24, 2016 | 166.98 | 171.47 | 166.29 | 170.50 | 2,219,359 | +3.84(+2.31%) |
May 23, 2016 | 167.80 | 169.38 | 166.31 | 166.66 | 1,425,316 | -3.39(-2.00%) |
May 20, 2016 | 169.59 | 170.60 | 168.04 | 170.05 | 2,713,145 | +1.24(+0.74%) |
May 19, 2016 | 167.49 | 171.58 | 166.42 | 168.81 | 3,742,872 | +1.00(+0.59%) |
May 18, 2016 | 160.69 | 168.99 | 160.69 | 167.81 | 4,286,505 | +5.95(+3.68%) |
May 17, 2016 | 160.57 | 163.60 | 158.81 | 161.86 | 1,919,141 | +0.91(+0.57%) |
May 16, 2016 | 157.66 | 161.84 | 157.26 | 160.95 | 2,384,489 | +6.16(+3.98%) |
May 13, 2016 | 155.71 | 156.96 | 154.38 | 154.79 | 956,959 | -1.28(-0.82%) |
May 12, 2016 | 157.91 | 158.62 | 155.07 | 156.07 | 958,971 | -1.48(-0.94%) |
May 11, 2016 | 158.15 | 160.42 | 157.37 | 157.55 | 1,233,979 | -1.32(-0.83%) |
May 10, 2016 | 161.82 | 162.05 | 157.90 | 158.88 | 1,373,242 | -1.78(-1.11%) |
May 09, 2016 | 158.14 | 161.36 | 158.02 | 160.66 | 1,436,019 | +3.13(+1.99%) |
May 06, 2016 | 160.00 | 161.51 | 155.72 | 157.52 | 2,235,974 | -3.58(-2.22%) |
May 05, 2016 | 160.26 | 166.52 | 158.10 | 161.10 | 4,274,239 | +7.17(+4.66%) |
May 04, 2016 | 156.34 | 156.81 | 153.35 | 153.93 | 2,280,547 | -2.93(-1.87%) |
May 03, 2016 | 155.56 | 158.65 | 155.22 | 156.86 | 1,211,637 | -0.26(-0.17%) |
May 02, 2016 | 156.53 | 157.51 | 155.65 | 157.12 | 1,666,613 | +0.57(+0.36%) |
Apr 29, 2016 | 157.13 | 157.87 | 155.24 | 156.55 | 2,300,070 | -1.41(-0.89%) |
Apr 28, 2016 | 164.65 | 164.75 | 157.78 | 157.96 | 3,267,244 | -8.02(-4.83%) |
Apr 27, 2016 | 165.29 | 166.55 | 164.60 | 165.98 | 1,238,729 | +0.71(+0.43%) |
Apr 26, 2016 | 165.43 | 166.69 | 165.08 | 165.28 | 1,035,083 | +0.01(+0.01%) |
Apr 25, 2016 | 166.20 | 166.52 | 163.79 | 165.27 | 1,437,580 | -1.02(-0.61%) |
Apr 22, 2016 | 166.66 | 167.26 | 164.81 | 166.28 | 1,618,098 | +0.21(+0.12%) |
Apr 21, 2016 | 165.72 | 166.86 | 165.22 | 166.08 | 1,157,126 | +0.46(+0.28%) |
Apr 20, 2016 | 164.56 | 166.47 | 163.26 | 165.62 | 1,569,370 | +1.59(+0.97%) |
Apr 19, 2016 | 162.73 | 164.54 | 162.06 | 164.03 | 1,559,369 | +1.72(+1.06%) |
Apr 18, 2016 | 160.37 | 162.72 | 159.37 | 162.32 | 1,340,748 | +1.15(+0.71%) |
Apr 15, 2016 | 157.74 | 161.20 | 157.34 | 161.17 | 2,502,222 | +3.90(+2.48%) |
Apr 14, 2016 | 155.74 | 158.09 | 154.40 | 157.27 | 1,930,860 | +1.02(+0.65%) |
Apr 13, 2016 | 153.38 | 156.43 | 152.38 | 156.25 | 1,430,701 | +2.96(+1.93%) |
Apr 12, 2016 | 152.00 | 154.12 | 151.45 | 153.30 | 1,566,571 | +1.82(+1.20%) |
Apr 11, 2016 | 151.35 | 152.54 | 150.32 | 151.48 | 1,428,617 | +0.17(+0.11%) |
Apr 08, 2016 | 151.35 | 152.37 | 150.00 | 151.31 | 1,221,215 | +0.89(+0.59%) |
Apr 07, 2016 | 151.44 | 152.11 | 149.11 | 150.42 | 1,584,653 | -1.83(-1.20%) |
Apr 06, 2016 | 144.85 | 152.45 | 144.74 | 152.25 | 1,765,663 | +7.95(+5.51%) |
Apr 05, 2016 | 145.87 | 146.98 | 143.97 | 144.30 | 1,260,998 | -3.28(-2.23%) |
Apr 04, 2016 | 146.68 | 150.92 | 146.46 | 147.59 | 1,276,345 | +0.75(+0.51%) |