Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 160.78 | 165.29 | 160.41 | 165.09 | 4,270,781 | +3.90(+2.42%) |
Apr 27, 2017 | 158.91 | 161.45 | 158.43 | 161.18 | 2,499,573 | +2.42(+1.52%) |
Apr 26, 2017 | 158.67 | 159.05 | 157.41 | 158.76 | 2,890,910 | +0.65(+0.41%) |
Apr 25, 2017 | 157.63 | 159.63 | 156.55 | 158.11 | 4,556,866 | +1.77(+1.13%) |
Apr 24, 2017 | 159.16 | 155.10 | 156.34 | 11,044,569 | -7.26(-4.44%) | |
Apr 21, 2017 | 164.22 | 164.35 | 162.69 | 163.60 | 654,256 | -0.67(-0.41%) |
Apr 20, 2017 | 162.59 | 164.58 | 161.87 | 164.27 | 710,303 | +1.67(+1.03%) |
Apr 19, 2017 | 162.70 | 163.25 | 162.29 | 162.61 | 617,674 | +0.69(+0.43%) |
Apr 18, 2017 | 161.85 | 162.36 | 160.86 | 161.92 | 616,073 | -0.51(-0.32%) |
Apr 17, 2017 | 161.78 | 162.55 | 161.38 | 162.43 | 480,072 | +1.21(+0.75%) |
Apr 13, 2017 | 161.41 | 162.26 | 161.22 | 161.22 | 660,042 | -0.56(-0.34%) |
Apr 12, 2017 | 161.50 | 162.41 | 161.10 | 161.78 | 810,782 | -0.49(-0.30%) |
Apr 11, 2017 | 161.96 | 162.84 | 161.32 | 162.27 | 582,998 | -0.23(-0.14%) |
Apr 10, 2017 | 163.41 | 163.41 | 161.89 | 162.50 | 1,179,768 | -0.06(-0.04%) |
Apr 07, 2017 | 162.02 | 162.99 | 161.96 | 162.56 | 720,015 | +0.63(+0.39%) |
Apr 06, 2017 | 161.65 | 162.29 | 161.00 | 161.93 | 808,038 | +0.08(+0.05%) |
Apr 05, 2017 | 162.26 | 163.28 | 161.54 | 161.85 | 796,548 | +0.21(+0.13%) |
Apr 04, 2017 | 162.82 | 162.82 | 160.97 | 161.64 | 854,787 | -1.07(-0.66%) |
Apr 03, 2017 | 162.46 | 163.53 | 161.25 | 162.71 | 698,884 | +0.74(+0.46%) |
Mar 31, 2017 | 161.73 | 162.37 | 161.23 | 161.97 | 811,543 | -0.24(-0.15%) |
Mar 30, 2017 | 162.10 | 162.81 | 161.29 | 162.21 | 621,153 | -0.14(-0.09%) |
Mar 29, 2017 | 161.77 | 162.88 | 161.21 | 162.35 | 514,784 | -0.05(-0.03%) |
Mar 28, 2017 | 162.00 | 162.75 | 160.97 | 162.39 | 748,410 | +0.14(+0.09%) |
Mar 27, 2017 | 161.67 | 162.82 | 160.78 | 162.25 | 927,011 | -0.10(-0.06%) |
Mar 24, 2017 | 162.17 | 163.43 | 161.95 | 162.35 | 745,286 | +0.14(+0.09%) |
Mar 23, 2017 | 160.83 | 163.35 | 160.49 | 162.21 | 1,233,253 | +0.94(+0.59%) |
Mar 22, 2017 | 160.61 | 162.35 | 159.38 | 161.26 | 1,507,435 | +1.16(+0.73%) |
Mar 21, 2017 | 161.83 | 162.46 | 159.29 | 160.10 | 1,337,380 | -1.16(-0.72%) |
Mar 20, 2017 | 162.57 | 162.64 | 160.82 | 161.25 | 893,358 | -1.02(-0.63%) |
Mar 17, 2017 | 160.43 | 162.66 | 160.02 | 162.28 | 2,086,791 | +2.14(+1.33%) |
Mar 16, 2017 | 161.98 | 162.42 | 159.02 | 160.14 | 1,823,146 | -2.80(-1.72%) |
Mar 15, 2017 | 162.11 | 163.13 | 161.46 | 162.94 | 1,390,555 | +1.38(+0.85%) |
Mar 14, 2017 | 162.78 | 163.04 | 160.76 | 161.56 | 1,172,881 | -1.69(-1.04%) |
Mar 13, 2017 | 163.43 | 163.74 | 162.39 | 163.26 | 942,374 | -0.36(-0.22%) |
Mar 10, 2017 | 163.54 | 163.97 | 162.75 | 163.62 | 835,726 | +0.21(+0.13%) |
Mar 09, 2017 | 162.37 | 163.82 | 161.97 | 163.41 | 986,099 | +0.89(+0.55%) |
Mar 08, 2017 | 160.95 | 163.01 | 160.94 | 162.52 | 931,466 | +0.75(+0.46%) |
Mar 07, 2017 | 161.61 | 162.28 | 160.76 | 161.77 | 707,533 | -0.48(-0.30%) |
Mar 06, 2017 | 161.57 | 162.63 | 161.13 | 162.25 | 924,277 | -0.18(-0.11%) |
Mar 03, 2017 | 161.98 | 162.65 | 161.66 | 162.43 | 689,713 | -0.04(-0.02%) |
Mar 02, 2017 | 162.70 | 162.98 | 161.69 | 162.46 | 576,996 | -0.54(-0.33%) |
Mar 01, 2017 | 161.52 | 163.68 | 160.75 | 163.00 | 863,149 | +2.01(+1.25%) |
Feb 28, 2017 | 160.90 | 161.71 | 160.46 | 160.98 | 730,531 | +0.20(+0.13%) |
Feb 27, 2017 | 161.08 | 161.71 | 160.35 | 160.78 | 794,081 | -0.53(-0.33%) |
Feb 24, 2017 | 160.04 | 161.31 | 159.30 | 161.31 | 747,693 | +0.98(+0.61%) |
Feb 23, 2017 | 160.26 | 160.81 | 159.66 | 160.32 | 696,691 | +0.31(+0.19%) |
Feb 22, 2017 | 159.47 | 160.57 | 159.29 | 160.02 | 738,966 | -0.06(-0.04%) |
Feb 21, 2017 | 158.98 | 160.63 | 158.22 | 160.08 | 1,073,076 | +0.99(+0.62%) |
Feb 17, 2017 | 159.09 | 159.09 | 159.09 | 0 | +0.25(+0.15%) | |
Feb 16, 2017 | 158.51 | 159.09 | 157.35 | 158.85 | 1,047,226 | +0.47(+0.29%) |
Feb 15, 2017 | 156.47 | 158.73 | 156.47 | 158.38 | 972,248 | +1.16(+0.74%) |
Feb 14, 2017 | 156.93 | 157.42 | 156.30 | 157.22 | 745,723 | +0.19(+0.12%) |
Feb 13, 2017 | 157.00 | 157.34 | 156.30 | 157.03 | 502,345 | +0.46(+0.29%) |
Feb 10, 2017 | 156.38 | 157.14 | 156.14 | 156.57 | 679,973 | +0.19(+0.12%) |
Feb 09, 2017 | 156.60 | 157.46 | 155.36 | 156.38 | 1,636,632 | -0.22(-0.14%) |
Feb 08, 2017 | 156.58 | 157.44 | 156.05 | 156.60 | 610,324 | -0.66(-0.42%) |
Feb 07, 2017 | 157.42 | 158.30 | 156.97 | 157.25 | 974,712 | +0.40(+0.25%) |
Feb 06, 2017 | 157.10 | 157.37 | 156.24 | 156.86 | 823,215 | -0.89(-0.56%) |
Feb 03, 2017 | 157.20 | 157.82 | 156.17 | 157.75 | 1,330,707 | +1.23(+0.79%) |
Feb 02, 2017 | 159.18 | 159.57 | 155.44 | 156.52 | 1,461,608 | -0.88(-0.56%) |
Feb 01, 2017 | 154.68 | 157.54 | 153.33 | 157.40 | 1,951,341 | +1.48(+0.95%) |
Jan 31, 2017 | 153.39 | 156.14 | 153.14 | 155.92 | 1,757,611 | +2.17(+1.41%) |
Jan 30, 2017 | 153.24 | 154.26 | 152.61 | 153.75 | 1,119,260 | -0.41(-0.26%) |
Jan 27, 2017 | 151.54 | 154.70 | 151.14 | 154.15 | 1,021,148 | +3.69(+2.45%) |
Jan 26, 2017 | 150.91 | 151.65 | 149.97 | 150.47 | 854,161 | -0.42(-0.28%) |
Jan 25, 2017 | 150.29 | 151.36 | 149.90 | 150.89 | 1,079,982 | +1.06(+0.71%) |
Jan 24, 2017 | 150.72 | 151.09 | 148.79 | 149.82 | 891,571 | -0.46(-0.30%) |
Jan 23, 2017 | 151.63 | 152.74 | 150.21 | 150.28 | 911,507 | -1.24(-0.82%) |
Jan 20, 2017 | 152.83 | 153.32 | 151.29 | 151.52 | 1,667,662 | -1.08(-0.71%) |
Jan 19, 2017 | 152.41 | 153.21 | 151.86 | 152.60 | 2,043,270 | -0.40(-0.26%) |
Jan 18, 2017 | 152.96 | 153.10 | 151.87 | 153.01 | 1,034,647 | +0.49(+0.32%) |
Jan 17, 2017 | 151.73 | 152.91 | 150.66 | 152.51 | 693,496 | +0.06(+0.04%) |
Jan 13, 2017 | 152.45 | 152.45 | 152.45 | 0 | -0.12(-0.08%) | |
Jan 12, 2017 | 152.03 | 152.75 | 150.01 | 152.58 | 1,183,241 | -0.19(-0.13%) |
Jan 11, 2017 | 149.96 | 152.80 | 148.50 | 152.77 | 1,866,040 | +2.44(+1.62%) |
Jan 10, 2017 | 148.24 | 152.06 | 148.07 | 150.33 | 1,446,062 | +1.82(+1.23%) |
Jan 09, 2017 | 147.95 | 149.22 | 147.78 | 148.51 | 1,325,165 | +0.86(+0.58%) |
Jan 06, 2017 | 145.37 | 148.26 | 145.06 | 147.65 | 1,195,907 | +2.72(+1.88%) |
Jan 05, 2017 | 144.06 | 145.39 | 143.67 | 144.93 | 1,283,379 | -0.12(-0.08%) |
Jan 04, 2017 | 145.51 | 145.90 | 144.61 | 145.06 | 1,344,899 | -0.19(-0.13%) |
Jan 03, 2017 | 142.43 | 145.37 | 142.03 | 145.24 | 1,929,209 | -0.35(-0.24%) |
Dec 30, 2016 | 145.59 | 145.59 | 145.59 | 0 | -0.53(-0.36%) | |
Dec 29, 2016 | 145.88 | 146.76 | 145.63 | 146.12 | 810,160 | +0.25(+0.17%) |
Dec 28, 2016 | 147.06 | 147.11 | 145.33 | 145.88 | 526,672 | -1.05(-0.71%) |
Dec 27, 2016 | 147.34 | 148.16 | 146.80 | 146.92 | 469,477 | +0.51(+0.35%) |
Dec 23, 2016 | 146.41 | 146.41 | 146.41 | 0 | +0.50(+0.34%) | |
Dec 22, 2016 | 146.08 | 146.31 | 144.70 | 145.91 | 768,478 | -0.05(-0.04%) |
Dec 21, 2016 | 145.96 | 146.72 | 145.01 | 145.96 | 759,903 | -0.16(-0.11%) |
Dec 20, 2016 | 147.08 | 147.59 | 145.62 | 146.12 | 755,193 | -0.52(-0.35%) |
Dec 19, 2016 | 147.60 | 148.19 | 146.24 | 146.64 | 1,108,540 | -0.89(-0.60%) |
Dec 16, 2016 | 148.91 | 149.48 | 146.97 | 147.53 | 1,671,941 | -1.27(-0.85%) |
Dec 15, 2016 | 147.62 | 148.99 | 146.88 | 148.79 | 1,232,995 | +1.27(+0.86%) |
Dec 14, 2016 | 148.30 | 148.89 | 147.07 | 147.53 | 980,979 | -0.33(-0.22%) |
Dec 13, 2016 | 148.57 | 151.21 | 147.01 | 147.85 | 1,647,804 | -1.12(-0.76%) |
Dec 12, 2016 | 146.44 | 149.20 | 146.44 | 148.98 | 1,099,236 | +2.54(+1.74%) |
Dec 09, 2016 | 143.94 | 146.68 | 143.94 | 146.44 | 884,765 | +2.52(+1.75%) |
Dec 08, 2016 | 143.96 | 145.51 | 142.99 | 143.91 | 1,585,470 | -0.31(-0.21%) |
Dec 07, 2016 | 143.79 | 144.27 | 141.85 | 144.22 | 1,271,864 | -0.03(-0.02%) |
Dec 06, 2016 | 144.97 | 144.97 | 141.90 | 144.25 | 1,731,733 | +0.30(+0.21%) |
Dec 05, 2016 | 145.75 | 146.29 | 143.53 | 143.95 | 1,826,970 | -0.98(-0.68%) |
Dec 02, 2016 | 144.90 | 146.50 | 144.25 | 144.93 | 1,039,131 | +0.80(+0.55%) |
Dec 01, 2016 | 147.72 | 148.66 | 143.91 | 144.13 | 1,209,956 | -3.92(-2.65%) |
Nov 30, 2016 | 150.75 | 151.10 | 147.37 | 148.06 | 1,544,720 | -3.18(-2.10%) |
Nov 29, 2016 | 149.51 | 151.94 | 149.51 | 151.24 | 1,517,306 | +2.12(+1.42%) |
Nov 28, 2016 | 149.10 | 150.17 | 148.89 | 149.12 | 733,493 | -0.33(-0.22%) |
Nov 25, 2016 | 148.54 | 150.08 | 147.57 | 149.45 | 559,204 | +1.94(+1.31%) |
Nov 23, 2016 | 147.51 | 147.51 | 147.51 | 0 | +0.71(+0.48%) | |
Nov 22, 2016 | 149.27 | 149.86 | 144.18 | 146.81 | 2,615,953 | -3.85(-2.56%) |
Nov 21, 2016 | 150.32 | 151.42 | 150.02 | 150.66 | 1,024,224 | +0.18(+0.12%) |
Nov 18, 2016 | 151.91 | 152.43 | 149.90 | 150.47 | 1,350,421 | -1.37(-0.90%) |
Nov 17, 2016 | 148.54 | 151.87 | 147.88 | 151.84 | 1,886,905 | +3.64(+2.46%) |
Nov 16, 2016 | 145.83 | 148.31 | 145.29 | 148.20 | 1,437,778 | +2.17(+1.49%) |
Nov 15, 2016 | 142.58 | 146.31 | 142.29 | 146.03 | 2,182,882 | +3.48(+2.44%) |
Nov 14, 2016 | 149.36 | 149.36 | 142.22 | 142.54 | 2,982,909 | -6.62(-4.44%) |
Nov 11, 2016 | 153.31 | 153.95 | 148.80 | 149.16 | 1,599,551 | -4.60(-2.99%) |
Nov 10, 2016 | 154.22 | 156.08 | 152.94 | 153.76 | 1,890,014 | +0.70(+0.46%) |
Nov 09, 2016 | 155.82 | 156.71 | 150.63 | 153.06 | 1,930,801 | -3.41(-2.18%) |
Nov 08, 2016 | 155.32 | 157.45 | 154.38 | 156.47 | 1,001,241 | +0.72(+0.46%) |
Nov 07, 2016 | 154.90 | 156.31 | 154.52 | 155.75 | 1,602,163 | +2.54(+1.66%) |
Nov 04, 2016 | 151.67 | 154.47 | 151.31 | 153.21 | 1,488,927 | +1.59(+1.05%) |
Nov 03, 2016 | 147.95 | 153.21 | 147.50 | 151.63 | 2,408,266 | +5.52(+3.78%) |
Nov 02, 2016 | 145.93 | 148.15 | 145.11 | 146.10 | 2,338,228 | +0.44(+0.30%) |
Nov 01, 2016 | 146.78 | 147.29 | 144.90 | 145.67 | 1,676,701 | -1.35(-0.92%) |
Oct 31, 2016 | 146.45 | 147.29 | 145.85 | 147.01 | 2,014,919 | +0.10(+0.07%) |
Oct 28, 2016 | 146.58 | 148.56 | 146.00 | 146.91 | 1,166,955 | +0.47(+0.32%) |
Oct 27, 2016 | 147.37 | 147.80 | 146.29 | 146.44 | 1,382,070 | -0.26(-0.18%) |
Oct 26, 2016 | 148.61 | 148.66 | 146.06 | 146.70 | 1,653,855 | -3.00(-2.01%) |
Oct 25, 2016 | 151.03 | 151.20 | 149.45 | 149.70 | 1,171,994 | -1.03(-0.69%) |
Oct 24, 2016 | 151.80 | 152.22 | 150.68 | 150.74 | 1,160,623 | -0.14(-0.09%) |
Oct 21, 2016 | 150.77 | 151.13 | 149.83 | 150.88 | 717,459 | -0.62(-0.41%) |
Oct 20, 2016 | 150.82 | 152.14 | 150.32 | 151.50 | 800,501 | +0.71(+0.47%) |
Oct 19, 2016 | 151.56 | 151.99 | 150.68 | 150.79 | 773,072 | -0.50(-0.33%) |
Oct 18, 2016 | 151.24 | 151.70 | 150.44 | 151.29 | 741,369 | +1.09(+0.73%) |
Oct 17, 2016 | 150.75 | 150.95 | 149.74 | 150.19 | 918,264 | -0.34(-0.23%) |
Oct 14, 2016 | 152.26 | 152.39 | 150.51 | 150.53 | 989,694 | -0.81(-0.54%) |
Oct 13, 2016 | 151.24 | 151.72 | 149.77 | 151.35 | 1,582,859 | -0.53(-0.35%) |
Oct 12, 2016 | 153.35 | 153.35 | 151.72 | 151.88 | 1,111,537 | -0.44(-0.29%) |
Oct 11, 2016 | 156.46 | 156.46 | 151.71 | 152.32 | 1,126,067 | -4.57(-2.91%) |
Oct 10, 2016 | 156.16 | 157.63 | 156.08 | 156.89 | 493,370 | +1.57(+1.01%) |
Oct 07, 2016 | 155.31 | 155.68 | 154.27 | 155.32 | 704,775 | +0.25(+0.16%) |
Oct 06, 2016 | 154.57 | 155.23 | 153.67 | 155.07 | 685,669 | +0.40(+0.26%) |
Oct 05, 2016 | 154.17 | 155.14 | 153.92 | 154.67 | 800,964 | +0.50(+0.32%) |
Oct 04, 2016 | 155.85 | 156.73 | 153.26 | 154.17 | 854,086 | -2.04(-1.31%) |
Oct 03, 2016 | 156.44 | 157.01 | 155.42 | 156.21 | 822,867 | -1.16(-0.73%) |
Sep 30, 2016 | 154.99 | 158.10 | 154.99 | 157.36 | 1,316,948 | +2.88(+1.86%) |
Sep 29, 2016 | 156.79 | 157.03 | 153.89 | 154.48 | 684,967 | -2.39(-1.52%) |
Sep 28, 2016 | 158.10 | 158.10 | 156.06 | 156.87 | 676,811 | +0.18(+0.11%) |
Sep 27, 2016 | 155.26 | 156.72 | 154.67 | 156.70 | 771,454 | +1.72(+1.11%) |
Sep 26, 2016 | 156.03 | 156.37 | 154.33 | 154.98 | 788,927 | -2.18(-1.39%) |
Sep 23, 2016 | 156.90 | 157.95 | 155.39 | 157.16 | 1,342,994 | -1.79(-1.13%) |
Sep 22, 2016 | 157.60 | 159.14 | 156.85 | 158.96 | 779,162 | +1.90(+1.21%) |
Sep 21, 2016 | 154.54 | 157.27 | 154.54 | 157.06 | 877,049 | +3.05(+1.98%) |
Sep 20, 2016 | 154.97 | 155.04 | 153.91 | 154.00 | 569,210 | +0.20(+0.13%) |
Sep 19, 2016 | 153.93 | 154.94 | 153.42 | 153.80 | 604,311 | +0.40(+0.26%) |
Sep 16, 2016 | 154.15 | 154.41 | 152.43 | 153.40 | 1,139,921 | -0.72(-0.47%) |
Sep 15, 2016 | 151.25 | 154.63 | 150.95 | 154.12 | 939,830 | +2.82(+1.86%) |
Sep 14, 2016 | 150.33 | 151.41 | 150.10 | 151.30 | 876,261 | +1.49(+0.99%) |
Sep 13, 2016 | 150.92 | 151.28 | 149.39 | 149.81 | 914,793 | -1.92(-1.26%) |
Sep 12, 2016 | 149.22 | 151.87 | 149.07 | 151.72 | 1,021,853 | +2.00(+1.34%) |
Sep 09, 2016 | 153.88 | 154.00 | 149.71 | 149.72 | 1,104,419 | -4.95(-3.20%) |
Sep 08, 2016 | 154.99 | 155.71 | 154.22 | 154.67 | 849,188 | -0.97(-0.62%) |
Sep 07, 2016 | 154.76 | 155.64 | 154.10 | 155.64 | 832,121 | +0.47(+0.30%) |
Sep 06, 2016 | 154.76 | 155.24 | 154.11 | 155.17 | 674,994 | +0.49(+0.32%) |
Sep 02, 2016 | 154.84 | 154.68 | 154.68 | 154.68 | 546,595 | +0.26(+0.17%) |
Sep 01, 2016 | 155.02 | 155.08 | 153.27 | 154.42 | 698,167 | -0.17(-0.11%) |
Aug 31, 2016 | 155.10 | 155.96 | 154.03 | 154.58 | 991,192 | -0.45(-0.29%) |
Aug 30, 2016 | 154.19 | 155.40 | 153.97 | 155.03 | 856,711 | +0.42(+0.27%) |
Aug 29, 2016 | 152.99 | 155.14 | 152.87 | 154.62 | 1,112,237 | +1.55(+1.01%) |
Aug 26, 2016 | 151.96 | 153.92 | 151.90 | 153.06 | 1,120,586 | +1.16(+0.76%) |
Aug 25, 2016 | 150.94 | 153.02 | 150.94 | 151.90 | 923,415 | +0.78(+0.51%) |
Aug 24, 2016 | 152.51 | 152.88 | 150.83 | 151.13 | 575,297 | -1.45(-0.95%) |
Aug 23, 2016 | 152.44 | 153.53 | 152.40 | 152.57 | 789,226 | +0.39(+0.26%) |
Aug 22, 2016 | 151.76 | 152.46 | 151.76 | 152.18 | 812,568 | +0.53(+0.35%) |
Aug 19, 2016 | 151.08 | 151.78 | 150.36 | 151.65 | 818,197 | +0.13(+0.09%) |
Aug 18, 2016 | 150.61 | 151.70 | 150.06 | 151.52 | 789,811 | +0.52(+0.34%) |
Aug 17, 2016 | 150.51 | 151.21 | 150.06 | 151.00 | 602,046 | +0.29(+0.19%) |
Aug 16, 2016 | 151.24 | 151.91 | 150.67 | 150.72 | 968,390 | -1.25(-0.82%) |
Aug 15, 2016 | 152.06 | 152.91 | 151.70 | 151.97 | 603,647 | +0.20(+0.13%) |
Aug 12, 2016 | 153.72 | 153.95 | 151.49 | 151.76 | 686,511 | -2.38(-1.55%) |
Aug 11, 2016 | 152.65 | 154.63 | 151.86 | 154.15 | 1,073,868 | +1.52(+0.99%) |
Aug 10, 2016 | 151.86 | 152.65 | 151.16 | 152.63 | 797,384 | +0.72(+0.47%) |
Aug 09, 2016 | 151.41 | 152.73 | 150.76 | 151.91 | 673,546 | +0.55(+0.36%) |
Aug 08, 2016 | 151.55 | 151.65 | 150.70 | 151.36 | 861,794 | -0.18(-0.12%) |
Aug 05, 2016 | 149.69 | 151.59 | 149.69 | 151.55 | 1,363,644 | +1.92(+1.28%) |
Aug 04, 2016 | 147.20 | 149.71 | 145.11 | 149.63 | 3,438,885 | -3.71(-2.42%) |
Aug 03, 2016 | 154.09 | 154.18 | 152.73 | 153.33 | 1,459,557 | -0.57(-0.37%) |
Aug 02, 2016 | 153.86 | 154.05 | 152.55 | 153.90 | 834,862 | -0.31(-0.20%) |
Aug 01, 2016 | 152.65 | 155.07 | 152.04 | 154.21 | 898,087 | +0.68(+0.44%) |
Jul 29, 2016 | 153.22 | 154.38 | 152.98 | 153.53 | 889,343 | +0.03(+0.02%) |
Jul 28, 2016 | 152.57 | 153.68 | 151.76 | 153.49 | 594,050 | +1.25(+0.82%) |
Jul 27, 2016 | 152.36 | 152.67 | 150.50 | 152.24 | 872,296 | -0.44(-0.29%) |
Jul 26, 2016 | 150.51 | 152.76 | 150.39 | 152.68 | 896,984 | +1.96(+1.30%) |
Jul 25, 2016 | 151.49 | 151.78 | 149.92 | 150.72 | 799,207 | -0.78(-0.51%) |
Jul 22, 2016 | 152.35 | 152.42 | 150.05 | 151.49 | 732,374 | -1.04(-0.68%) |
Jul 21, 2016 | 153.01 | 153.36 | 151.84 | 152.53 | 508,647 | -0.80(-0.52%) |
Jul 20, 2016 | 152.82 | 153.81 | 152.25 | 153.33 | 583,024 | +1.10(+0.72%) |
Jul 19, 2016 | 152.08 | 153.14 | 151.64 | 152.24 | 689,298 | +0.10(+0.07%) |
Jul 18, 2016 | 153.09 | 153.53 | 151.35 | 152.13 | 1,004,882 | -0.59(-0.39%) |
Jul 15, 2016 | 154.74 | 154.84 | 152.45 | 152.72 | 1,082,507 | -1.27(-0.82%) |
Jul 14, 2016 | 154.49 | 154.75 | 153.33 | 153.99 | 766,300 | +0.52(+0.34%) |
Jul 13, 2016 | 154.06 | 154.34 | 152.57 | 153.47 | 753,690 | +0.21(+0.14%) |
Jul 12, 2016 | 153.93 | 154.32 | 153.19 | 153.26 | 967,137 | -0.57(-0.37%) |
Jul 11, 2016 | 153.50 | 154.41 | 153.38 | 153.83 | 822,645 | +0.62(+0.40%) |
Jul 08, 2016 | 151.85 | 153.74 | 151.06 | 153.21 | 1,022,347 | +2.15(+1.43%) |
Jul 07, 2016 | 149.94 | 151.10 | 149.70 | 151.06 | 985,251 | +0.96(+0.64%) |
Jul 06, 2016 | 148.48 | 150.37 | 148.05 | 150.10 | 1,314,058 | +0.75(+0.50%) |
Jul 05, 2016 | 147.67 | 149.66 | 147.64 | 149.35 | 926,904 | +1.37(+0.93%) |
Jul 01, 2016 | 147.94 | 147.98 | 147.98 | 147.98 | 893,147 | +0.04(+0.03%) |
Jun 30, 2016 | 146.92 | 147.96 | 146.60 | 147.94 | 958,772 | +1.24(+0.84%) |
Jun 29, 2016 | 144.31 | 146.84 | 143.69 | 146.70 | 889,177 | +3.57(+2.49%) |
Jun 28, 2016 | 143.04 | 143.65 | 142.08 | 143.13 | 1,605,436 | +0.93(+0.66%) |
Jun 27, 2016 | 145.34 | 145.34 | 141.65 | 142.19 | 1,590,257 | -3.23(-2.22%) |
Jun 24, 2016 | 147.33 | 147.61 | 145.02 | 145.42 | 1,678,453 | -4.78(-3.18%) |
Jun 23, 2016 | 149.16 | 150.21 | 148.51 | 150.20 | 882,086 | +1.94(+1.31%) |
Jun 22, 2016 | 148.42 | 148.96 | 147.97 | 148.27 | 807,245 | -0.04(-0.03%) |
Jun 21, 2016 | 147.03 | 148.89 | 147.03 | 148.31 | 1,568,608 | +1.74(+1.18%) |
Jun 20, 2016 | 146.13 | 147.53 | 145.94 | 146.57 | 909,612 | +1.95(+1.35%) |
Jun 17, 2016 | 146.00 | 146.00 | 143.61 | 144.62 | 1,042,882 | -1.32(-0.90%) |
Jun 16, 2016 | 145.10 | 146.25 | 144.03 | 145.94 | 747,535 | +0.47(+0.32%) |
Jun 15, 2016 | 147.68 | 147.77 | 145.25 | 145.47 | 1,253,244 | -1.96(-1.33%) |
Jun 14, 2016 | 146.22 | 147.65 | 145.87 | 147.43 | 779,623 | +0.58(+0.39%) |
Jun 13, 2016 | 147.70 | 148.70 | 146.78 | 146.85 | 821,891 | -0.82(-0.56%) |
Jun 10, 2016 | 147.74 | 148.22 | 146.61 | 147.67 | 921,209 | -0.82(-0.55%) |
Jun 09, 2016 | 148.51 | 149.72 | 148.03 | 148.49 | 871,713 | +0.08(+0.05%) |
Jun 08, 2016 | 147.00 | 148.50 | 146.72 | 148.41 | 669,338 | +1.33(+0.90%) |
Jun 07, 2016 | 147.85 | 148.10 | 146.93 | 147.09 | 813,527 | -0.61(-0.41%) |
Jun 06, 2016 | 146.79 | 148.05 | 146.53 | 147.70 | 836,181 | +0.65(+0.44%) |
Jun 03, 2016 | 146.65 | 147.43 | 145.71 | 147.05 | 973,103 | +0.42(+0.29%) |
Jun 02, 2016 | 145.02 | 146.66 | 144.83 | 146.63 | 1,008,835 | +1.48(+1.02%) |
Jun 01, 2016 | 144.63 | 145.54 | 144.03 | 145.15 | 757,467 | +0.51(+0.35%) |
May 31, 2016 | 145.11 | 145.11 | 143.63 | 144.63 | 1,342,602 | -0.47(-0.32%) |
May 27, 2016 | 145.17 | 145.10 | 145.10 | 145.10 | 746,442 | -0.17(-0.12%) |
May 26, 2016 | 144.98 | 145.53 | 144.87 | 145.28 | 731,600 | +0.16(+0.11%) |
May 25, 2016 | 144.68 | 145.37 | 144.26 | 145.11 | 896,598 | +0.81(+0.56%) |
May 24, 2016 | 143.37 | 144.62 | 142.63 | 144.30 | 1,005,523 | +1.67(+1.17%) |
May 23, 2016 | 143.41 | 143.84 | 142.61 | 142.63 | 1,038,669 | -0.74(-0.52%) |
May 20, 2016 | 143.30 | 143.90 | 142.41 | 143.37 | 1,277,970 | +0.92(+0.65%) |
May 19, 2016 | 143.01 | 143.69 | 140.98 | 142.45 | 1,297,652 | -1.31(-0.91%) |
May 18, 2016 | 143.69 | 144.50 | 142.36 | 143.76 | 1,120,490 | +0.02(+0.01%) |
May 17, 2016 | 145.75 | 146.46 | 143.13 | 143.75 | 1,359,392 | -2.73(-1.86%) |
May 16, 2016 | 144.49 | 146.73 | 144.40 | 146.47 | 1,151,731 | +1.98(+1.37%) |
May 13, 2016 | 145.20 | 145.61 | 144.09 | 144.49 | 909,382 | -0.75(-0.51%) |
May 12, 2016 | 145.67 | 145.90 | 144.40 | 145.24 | 930,810 | +0.09(+0.06%) |
May 11, 2016 | 145.79 | 146.85 | 145.14 | 145.15 | 934,799 | -0.51(-0.35%) |
May 10, 2016 | 144.11 | 146.26 | 143.43 | 145.67 | 1,414,286 | +1.44(+1.00%) |
May 09, 2016 | 143.52 | 145.11 | 143.12 | 144.22 | 1,655,450 | +0.99(+0.69%) |
May 06, 2016 | 141.63 | 143.37 | 141.17 | 143.23 | 1,779,117 | -0.32(-0.22%) |
May 05, 2016 | 141.69 | 144.21 | 139.84 | 143.56 | 2,098,414 | +3.14(+2.23%) |
May 04, 2016 | 138.97 | 140.98 | 138.38 | 140.42 | 1,844,850 | +1.02(+0.73%) |
May 03, 2016 | 139.78 | 140.22 | 138.55 | 139.40 | 1,519,725 | -0.41(-0.29%) |