Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 97.60 | 97.60 | 93.10 | 93.70 | 28,355 | -3.40(-3.50%) |
Apr 27, 2017 | 98.50 | 98.50 | 96.30 | 97.10 | 31,303 | -1.10(-1.12%) |
Apr 26, 2017 | 96.80 | 98.50 | 96.40 | 98.20 | 41,722 | +1.30(+1.34%) |
Apr 25, 2017 | 95.30 | 97.10 | 94.30 | 96.90 | 53,690 | +2.50(+2.65%) |
Apr 24, 2017 | 93.00 | 95.00 | 92.40 | 94.40 | 39,964 | +2.70(+2.94%) |
Apr 21, 2017 | 91.60 | 92.30 | 90.80 | 91.70 | 31,008 | -0.60(-0.65%) |
Apr 20, 2017 | 90.30 | 93.30 | 89.70 | 92.30 | 41,640 | +2.80(+3.13%) |
Apr 19, 2017 | 88.90 | 92.20 | 88.60 | 89.50 | 45,533 | +1.10(+1.24%) |
Apr 18, 2017 | 86.90 | 89.90 | 85.80 | 88.40 | 44,796 | +1.10(+1.26%) |
Apr 17, 2017 | 88.20 | 89.10 | 86.01 | 87.30 | 39,249 | -1.00(-1.13%) |
Apr 13, 2017 | 91.00 | 92.20 | 88.10 | 88.30 | 38,219 | -2.80(-3.07%) |
Apr 12, 2017 | 93.60 | 93.60 | 89.10 | 91.10 | 40,783 | -3.10(-3.29%) |
Apr 11, 2017 | 93.20 | 95.10 | 92.20 | 94.20 | 41,237 | +0.40(+0.43%) |
Apr 10, 2017 | 91.10 | 95.10 | 90.90 | 93.80 | 49,755 | +2.60(+2.85%) |
Apr 07, 2017 | 90.70 | 91.70 | 90.40 | 91.20 | 53,271 | +0.20(+0.22%) |
Apr 06, 2017 | 90.10 | 92.20 | 89.30 | 91.00 | 78,994 | +1.00(+1.11%) |
Apr 05, 2017 | 91.00 | 93.10 | 89.30 | 90.00 | 71,153 | +0.00(+0.00%) |
Apr 04, 2017 | 90.70 | 91.00 | 89.00 | 90.00 | 40,182 | -1.10(-1.21%) |
Apr 03, 2017 | 93.80 | 94.40 | 90.00 | 91.10 | 38,932 | -2.30(-2.46%) |
Mar 31, 2017 | 93.80 | 94.20 | 93.10 | 93.40 | 50,832 | -0.40(-0.43%) |
Mar 30, 2017 | 93.10 | 94.90 | 92.15 | 93.80 | 46,697 | +0.80(+0.86%) |
Mar 29, 2017 | 92.90 | 94.50 | 92.10 | 93.00 | 152,902 | +0.50(+0.54%) |
Mar 28, 2017 | 88.30 | 94.00 | 88.30 | 92.50 | 66,115 | +3.60(+4.05%) |
Mar 27, 2017 | 87.30 | 89.10 | 86.21 | 88.90 | 35,260 | +0.60(+0.68%) |
Mar 24, 2017 | 89.50 | 90.20 | 87.90 | 88.30 | 22,421 | -0.60(-0.67%) |
Mar 23, 2017 | 87.90 | 89.60 | 85.50 | 88.90 | 58,455 | +1.40(+1.60%) |
Mar 22, 2017 | 88.40 | 89.30 | 85.40 | 87.50 | 64,859 | -2.10(-2.34%) |
Mar 21, 2017 | 92.10 | 92.10 | 88.70 | 89.60 | 54,755 | -2.30(-2.50%) |
Mar 20, 2017 | 92.20 | 92.80 | 91.00 | 91.90 | 31,378 | -0.30(-0.33%) |
Mar 17, 2017 | 92.00 | 92.90 | 91.20 | 92.20 | 72,025 | +0.50(+0.55%) |
Mar 16, 2017 | 95.00 | 95.30 | 91.50 | 91.70 | 47,338 | -3.20(-3.37%) |
Mar 15, 2017 | 92.90 | 95.40 | 92.30 | 94.90 | 44,674 | +2.60(+2.82%) |
Mar 14, 2017 | 92.80 | 92.80 | 90.20 | 92.30 | 57,051 | -0.60(-0.65%) |
Mar 13, 2017 | 96.40 | 92.70 | 92.90 | 68,410 | -1.10(-1.17%) | |
Mar 10, 2017 | 96.20 | 98.80 | 92.80 | 94.00 | 114,452 | -1.00(-1.05%) |
Mar 09, 2017 | 100.10 | 100.20 | 94.90 | 95.00 | 118,660 | -5.10(-5.09%) |
Mar 08, 2017 | 100.40 | 103.10 | 99.60 | 100.10 | 98,703 | +0.10(+0.10%) |
Mar 07, 2017 | 101.40 | 101.80 | 99.50 | 100.00 | 125,661 | -1.50(-1.48%) |
Mar 06, 2017 | 101.40 | 105.80 | 101.30 | 101.50 | 129,031 | -3.40(-3.24%) |
Mar 03, 2017 | 105.80 | 107.50 | 101.59 | 104.90 | 216,339 | -0.90(-0.85%) |
Mar 02, 2017 | 104.10 | 113.04 | 104.00 | 105.80 | 267,054 | +2.50(+2.42%) |
Mar 01, 2017 | 110.90 | 115.00 | 94.30 | 103.30 | 799,674 | -61.70(-37.39%) |
Feb 28, 2017 | 172.90 | 172.90 | 164.90 | 165.00 | 56,233 | -8.10(-4.68%) |
Feb 27, 2017 | 166.60 | 173.10 | 165.00 | 173.10 | 53,928 | +6.50(+3.90%) |
Feb 24, 2017 | 167.40 | 168.70 | 165.30 | 166.60 | 27,154 | -2.80(-1.65%) |
Feb 23, 2017 | 168.50 | 170.30 | 167.80 | 169.40 | 30,196 | +1.10(+0.65%) |
Feb 22, 2017 | 169.30 | 171.50 | 167.80 | 168.30 | 16,937 | -1.70(-1.00%) |
Feb 21, 2017 | 170.20 | 171.30 | 168.00 | 170.00 | 16,886 | -0.20(-0.12%) |
Feb 17, 2017 | 170.20 | 170.20 | 170.20 | 0 | +0.20(+0.12%) | |
Feb 16, 2017 | 168.80 | 170.10 | 166.70 | 170.00 | 18,769 | +0.90(+0.53%) |
Feb 15, 2017 | 167.50 | 170.20 | 166.60 | 169.10 | 17,256 | +0.90(+0.54%) |
Feb 14, 2017 | 166.30 | 168.80 | 163.70 | 168.20 | 19,887 | +2.40(+1.45%) |
Feb 13, 2017 | 165.60 | 166.20 | 164.30 | 165.80 | 17,651 | +1.60(+0.97%) |
Feb 10, 2017 | 164.70 | 165.00 | 162.90 | 164.20 | 24,012 | +0.60(+0.37%) |
Feb 09, 2017 | 163.70 | 166.30 | 163.50 | 163.60 | 31,567 | +0.10(+0.06%) |
Feb 08, 2017 | 165.50 | 166.80 | 163.40 | 163.50 | 23,938 | -2.10(-1.27%) |
Feb 07, 2017 | 167.60 | 168.50 | 164.40 | 165.60 | 20,749 | -1.40(-0.84%) |
Feb 06, 2017 | 166.60 | 167.70 | 165.20 | 167.00 | 30,682 | -0.70(-0.42%) |
Feb 03, 2017 | 166.20 | 168.60 | 164.60 | 167.70 | 29,784 | +3.20(+1.95%) |
Feb 02, 2017 | 164.80 | 166.00 | 163.00 | 164.50 | 32,548 | -1.50(-0.90%) |
Feb 01, 2017 | 167.50 | 169.30 | 165.30 | 166.00 | 19,841 | -0.40(-0.24%) |
Jan 31, 2017 | 167.30 | 167.44 | 165.40 | 166.40 | 36,388 | -0.50(-0.30%) |
Jan 30, 2017 | 171.20 | 171.20 | 166.50 | 166.90 | 18,833 | -5.90(-3.41%) |
Jan 27, 2017 | 173.30 | 173.90 | 171.70 | 172.80 | 21,433 | -0.10(-0.06%) |
Jan 26, 2017 | 173.20 | 175.00 | 171.85 | 172.90 | 43,451 | -0.70(-0.40%) |
Jan 25, 2017 | 171.60 | 173.70 | 171.50 | 173.60 | 31,753 | +3.80(+2.24%) |
Jan 24, 2017 | 166.60 | 170.50 | 165.60 | 169.80 | 39,903 | +4.30(+2.60%) |
Jan 23, 2017 | 166.50 | 167.00 | 165.30 | 165.50 | 18,534 | -1.30(-0.78%) |
Jan 20, 2017 | 166.20 | 167.20 | 165.47 | 166.80 | 27,227 | +0.50(+0.30%) |
Jan 19, 2017 | 167.50 | 169.40 | 165.20 | 166.30 | 20,446 | -0.60(-0.36%) |
Jan 18, 2017 | 167.80 | 167.80 | 165.61 | 166.90 | 23,524 | -1.00(-0.60%) |
Jan 17, 2017 | 170.50 | 172.30 | 167.50 | 167.90 | 32,019 | -3.60(-2.10%) |
Jan 13, 2017 | 171.50 | 171.50 | 171.50 | 0 | +6.60(+4.00%) | |
Jan 12, 2017 | 168.60 | 172.40 | 160.70 | 164.90 | 52,738 | +4.70(+2.93%) |
Jan 11, 2017 | 160.40 | 161.20 | 158.30 | 160.20 | 29,187 | +0.40(+0.25%) |
Jan 10, 2017 | 158.30 | 161.40 | 158.00 | 159.80 | 22,035 | +2.00(+1.27%) |
Jan 09, 2017 | 162.40 | 164.20 | 157.60 | 157.80 | 39,387 | -4.80(-2.95%) |
Jan 06, 2017 | 164.60 | 164.60 | 161.50 | 162.60 | 42,546 | -0.90(-0.55%) |
Jan 05, 2017 | 167.30 | 168.20 | 163.30 | 163.50 | 20,951 | -4.60(-2.74%) |
Jan 04, 2017 | 168.80 | 169.80 | 166.80 | 168.10 | 36,497 | -0.20(-0.12%) |
Jan 03, 2017 | 167.90 | 171.30 | 166.40 | 168.30 | 39,655 | +2.40(+1.45%) |
Dec 30, 2016 | 165.90 | 165.90 | 165.90 | 0 | -0.50(-0.30%) | |
Dec 29, 2016 | 166.40 | 167.70 | 163.70 | 166.40 | 29,090 | +0.50(+0.30%) |
Dec 28, 2016 | 173.90 | 174.10 | 165.60 | 165.90 | 75,727 | -8.00(-4.60%) |
Dec 27, 2016 | 172.30 | 175.20 | 171.90 | 173.90 | 21,878 | +1.50(+0.87%) |
Dec 23, 2016 | 172.40 | 172.40 | 172.40 | 0 | +0.60(+0.35%) | |
Dec 22, 2016 | 171.70 | 172.50 | 170.10 | 171.80 | 33,712 | +0.50(+0.29%) |
Dec 21, 2016 | 174.40 | 174.40 | 169.80 | 171.30 | 38,317 | -3.80(-2.17%) |
Dec 20, 2016 | 169.40 | 177.20 | 169.40 | 175.10 | 104,991 | +6.10(+3.61%) |
Dec 19, 2016 | 168.00 | 169.80 | 164.20 | 169.00 | 42,365 | +1.10(+0.66%) |
Dec 16, 2016 | 167.50 | 169.70 | 166.90 | 167.90 | 82,486 | +0.30(+0.18%) |
Dec 15, 2016 | 166.30 | 168.30 | 164.76 | 167.60 | 29,730 | +1.20(+0.72%) |
Dec 14, 2016 | 169.40 | 172.10 | 166.00 | 166.40 | 27,664 | -3.80(-2.23%) |
Dec 13, 2016 | 173.20 | 173.60 | 167.60 | 170.20 | 82,514 | -2.50(-1.45%) |
Dec 12, 2016 | 173.10 | 174.25 | 171.40 | 172.70 | 42,115 | +0.20(+0.12%) |
Dec 09, 2016 | 175.00 | 175.90 | 170.90 | 172.50 | 37,927 | -1.20(-0.69%) |
Dec 08, 2016 | 172.60 | 173.90 | 171.70 | 173.70 | 26,910 | +1.40(+0.81%) |
Dec 07, 2016 | 166.80 | 172.60 | 166.80 | 172.30 | 44,241 | +4.90(+2.93%) |
Dec 06, 2016 | 160.40 | 168.25 | 159.59 | 167.40 | 43,940 | +7.50(+4.69%) |
Dec 05, 2016 | 156.90 | 160.60 | 154.50 | 159.90 | 42,096 | +4.60(+2.96%) |
Dec 02, 2016 | 153.30 | 156.00 | 152.40 | 155.30 | 32,872 | +1.90(+1.24%) |
Dec 01, 2016 | 160.10 | 161.80 | 152.50 | 153.40 | 46,388 | -6.00(-3.76%) |
Nov 30, 2016 | 157.00 | 161.10 | 154.70 | 159.40 | 52,247 | +4.40(+2.84%) |
Nov 29, 2016 | 158.40 | 158.40 | 154.90 | 155.00 | 75,854 | -3.50(-2.21%) |
Nov 28, 2016 | 156.00 | 160.00 | 154.50 | 158.50 | 50,846 | +0.90(+0.57%) |
Nov 25, 2016 | 160.30 | 161.20 | 157.60 | 157.60 | 22,751 | -3.90(-2.41%) |
Nov 23, 2016 | 161.50 | 161.50 | 161.50 | 0 | +1.60(+1.00%) | |
Nov 22, 2016 | 155.80 | 160.40 | 155.30 | 159.90 | 60,951 | +4.70(+3.03%) |
Nov 21, 2016 | 157.50 | 158.20 | 154.60 | 155.20 | 47,718 | -1.60(-1.02%) |
Nov 18, 2016 | 154.10 | 157.20 | 154.00 | 156.80 | 76,183 | +2.80(+1.82%) |
Nov 17, 2016 | 153.20 | 154.75 | 150.70 | 154.00 | 41,371 | +2.00(+1.32%) |
Nov 16, 2016 | 155.00 | 155.40 | 152.00 | 152.00 | 35,375 | -3.60(-2.31%) |
Nov 15, 2016 | 157.20 | 157.20 | 153.60 | 155.60 | 45,168 | -1.50(-0.95%) |
Nov 14, 2016 | 153.70 | 158.30 | 153.60 | 157.10 | 36,947 | +3.90(+2.55%) |
Nov 11, 2016 | 152.40 | 153.80 | 149.30 | 153.20 | 41,287 | +0.60(+0.39%) |
Nov 10, 2016 | 143.60 | 153.70 | 143.60 | 152.60 | 90,130 | +9.00(+6.27%) |
Nov 09, 2016 | 132.00 | 145.00 | 132.00 | 143.60 | 127,743 | +11.10(+8.38%) |
Nov 08, 2016 | 132.80 | 136.00 | 129.00 | 132.50 | 126,329 | -0.40(-0.30%) |
Nov 07, 2016 | 139.60 | 140.35 | 132.50 | 132.90 | 100,520 | -4.60(-3.35%) |
Nov 04, 2016 | 138.80 | 138.80 | 132.45 | 137.50 | 69,258 | -2.50(-1.79%) |
Nov 03, 2016 | 155.00 | 158.70 | 136.00 | 140.00 | 88,460 | -16.10(-10.31%) |
Nov 02, 2016 | 157.30 | 158.60 | 155.20 | 156.10 | 26,489 | -2.00(-1.27%) |
Nov 01, 2016 | 157.90 | 158.97 | 156.70 | 158.10 | 32,984 | +0.70(+0.44%) |
Oct 31, 2016 | 158.30 | 158.50 | 156.48 | 157.40 | 23,760 | -0.30(-0.19%) |
Oct 28, 2016 | 154.00 | 159.80 | 154.00 | 157.70 | 31,248 | +3.30(+2.14%) |
Oct 27, 2016 | 154.40 | 155.50 | 153.10 | 154.40 | 18,010 | +0.40(+0.26%) |
Oct 26, 2016 | 153.30 | 155.80 | 152.80 | 154.00 | 16,176 | +0.30(+0.20%) |
Oct 25, 2016 | 155.70 | 155.70 | 152.70 | 153.70 | 22,854 | -2.70(-1.73%) |
Oct 24, 2016 | 157.70 | 158.20 | 155.00 | 156.40 | 11,146 | -0.10(-0.06%) |
Oct 21, 2016 | 155.30 | 157.80 | 155.00 | 156.50 | 12,918 | -0.10(-0.06%) |
Oct 20, 2016 | 156.40 | 158.30 | 156.00 | 156.60 | 17,882 | +0.10(+0.06%) |
Oct 19, 2016 | 156.50 | 157.70 | 154.90 | 156.50 | 26,094 | +0.10(+0.06%) |
Oct 18, 2016 | 156.80 | 158.50 | 155.30 | 156.40 | 23,664 | +0.90(+0.58%) |
Oct 17, 2016 | 155.00 | 156.50 | 154.70 | 155.50 | 27,290 | +0.60(+0.39%) |
Oct 14, 2016 | 157.00 | 159.20 | 154.90 | 154.90 | 33,265 | -2.10(-1.34%) |
Oct 13, 2016 | 156.20 | 158.10 | 148.80 | 157.00 | 95,576 | -5.80(-3.56%) |
Oct 12, 2016 | 160.30 | 163.90 | 159.30 | 162.80 | 16,883 | +2.40(+1.50%) |
Oct 11, 2016 | 163.60 | 164.10 | 159.10 | 160.40 | 25,551 | -4.10(-2.49%) |
Oct 10, 2016 | 163.10 | 165.20 | 163.10 | 164.50 | 24,750 | +2.40(+1.48%) |
Oct 07, 2016 | 163.00 | 163.60 | 160.80 | 162.10 | 43,797 | -0.70(-0.43%) |
Oct 06, 2016 | 163.90 | 164.70 | 162.40 | 162.80 | 31,251 | -1.00(-0.61%) |
Oct 05, 2016 | 161.20 | 164.00 | 160.00 | 163.80 | 28,700 | +3.90(+2.44%) |
Oct 04, 2016 | 160.70 | 162.80 | 158.90 | 159.90 | 25,935 | -0.80(-0.50%) |
Oct 03, 2016 | 164.00 | 164.10 | 160.50 | 160.70 | 25,647 | -4.30(-2.61%) |
Sep 30, 2016 | 165.60 | 165.60 | 162.90 | 165.00 | 41,907 | +2.00(+1.23%) |
Sep 29, 2016 | 164.10 | 166.00 | 162.90 | 163.00 | 27,890 | -1.70(-1.03%) |
Sep 28, 2016 | 162.30 | 165.20 | 161.50 | 164.70 | 30,662 | +2.10(+1.29%) |
Sep 27, 2016 | 164.40 | 165.15 | 162.40 | 162.60 | 44,879 | -1.40(-0.85%) |
Sep 26, 2016 | 165.00 | 165.80 | 163.40 | 164.00 | 27,131 | -0.90(-0.55%) |
Sep 23, 2016 | 165.70 | 167.50 | 164.20 | 164.90 | 19,818 | -1.90(-1.14%) |
Sep 22, 2016 | 163.30 | 167.05 | 162.70 | 166.80 | 41,511 | +5.00(+3.09%) |
Sep 21, 2016 | 161.60 | 163.20 | 160.30 | 161.80 | 23,060 | +1.60(+1.00%) |
Sep 20, 2016 | 165.30 | 165.35 | 160.00 | 160.20 | 31,164 | -4.40(-2.67%) |
Sep 19, 2016 | 166.90 | 167.50 | 164.30 | 164.60 | 52,208 | -2.50(-1.50%) |
Sep 16, 2016 | 164.80 | 167.70 | 163.60 | 167.10 | 48,238 | +1.80(+1.09%) |
Sep 15, 2016 | 163.70 | 165.70 | 163.10 | 165.30 | 25,543 | +2.00(+1.22%) |
Sep 14, 2016 | 164.90 | 165.80 | 162.10 | 163.30 | 27,423 | -1.10(-0.67%) |
Sep 13, 2016 | 166.50 | 166.50 | 161.90 | 164.40 | 43,405 | -2.70(-1.62%) |
Sep 12, 2016 | 165.80 | 168.30 | 165.70 | 167.10 | 38,657 | +0.00(+0.00%) |
Sep 09, 2016 | 167.60 | 168.70 | 164.10 | 167.10 | 44,551 | -3.20(-1.88%) |
Sep 08, 2016 | 170.00 | 170.90 | 168.80 | 170.30 | 48,925 | +0.30(+0.18%) |
Sep 07, 2016 | 169.80 | 171.20 | 168.40 | 170.00 | 48,979 | +1.40(+0.83%) |
Sep 06, 2016 | 168.50 | 170.00 | 166.80 | 168.60 | 23,316 | +0.20(+0.12%) |
Sep 02, 2016 | 167.90 | 168.40 | 168.40 | 168.40 | 27,860 | +1.80(+1.08%) |
Sep 01, 2016 | 163.70 | 166.60 | 162.95 | 166.60 | 44,482 | +3.10(+1.90%) |
Aug 31, 2016 | 168.20 | 168.50 | 161.90 | 163.50 | 36,943 | -5.30(-3.14%) |
Aug 30, 2016 | 170.80 | 173.00 | 168.30 | 168.80 | 46,608 | -2.20(-1.29%) |
Aug 29, 2016 | 167.10 | 171.10 | 166.80 | 171.00 | 64,790 | +3.90(+2.33%) |
Aug 26, 2016 | 163.90 | 167.10 | 163.50 | 167.10 | 36,350 | +3.20(+1.95%) |
Aug 25, 2016 | 164.30 | 166.10 | 163.10 | 163.90 | 25,471 | -1.10(-0.67%) |
Aug 24, 2016 | 169.30 | 170.00 | 164.40 | 165.00 | 30,977 | -4.60(-2.71%) |
Aug 23, 2016 | 166.60 | 171.20 | 166.60 | 169.60 | 45,876 | +2.50(+1.50%) |
Aug 22, 2016 | 167.80 | 168.70 | 166.30 | 167.10 | 21,698 | -1.50(-0.89%) |
Aug 19, 2016 | 169.80 | 170.00 | 167.90 | 168.60 | 28,955 | -1.20(-0.71%) |
Aug 18, 2016 | 169.20 | 170.85 | 168.90 | 169.80 | 24,383 | +0.60(+0.35%) |
Aug 17, 2016 | 170.50 | 170.50 | 166.90 | 169.20 | 58,661 | -1.90(-1.11%) |
Aug 16, 2016 | 167.10 | 172.40 | 166.60 | 171.10 | 133,095 | +3.80(+2.27%) |
Aug 15, 2016 | 163.70 | 168.30 | 163.40 | 167.30 | 60,390 | +3.30(+2.01%) |
Aug 12, 2016 | 159.50 | 164.45 | 159.10 | 164.00 | 52,020 | +5.30(+3.34%) |
Aug 11, 2016 | 158.90 | 160.45 | 157.90 | 158.70 | 49,093 | +1.20(+0.76%) |
Aug 10, 2016 | 156.40 | 163.00 | 152.40 | 157.50 | 116,549 | +5.00(+3.28%) |
Aug 09, 2016 | 151.80 | 153.20 | 150.80 | 152.50 | 38,396 | +0.10(+0.07%) |
Aug 08, 2016 | 154.00 | 155.80 | 151.90 | 152.40 | 59,728 | -2.20(-1.42%) |
Aug 05, 2016 | 151.70 | 156.20 | 151.40 | 154.60 | 55,037 | +3.60(+2.38%) |
Aug 04, 2016 | 151.80 | 151.80 | 149.40 | 151.00 | 41,263 | -1.40(-0.92%) |
Aug 03, 2016 | 149.00 | 154.00 | 148.50 | 152.40 | 51,729 | +2.70(+1.80%) |
Aug 02, 2016 | 151.30 | 151.50 | 148.10 | 149.70 | 76,509 | -1.10(-0.73%) |
Aug 01, 2016 | 153.60 | 153.60 | 149.70 | 150.80 | 39,797 | -2.80(-1.82%) |
Jul 29, 2016 | 153.60 | 155.00 | 151.00 | 153.60 | 73,006 | -0.80(-0.52%) |
Jul 28, 2016 | 155.10 | 156.70 | 153.80 | 154.40 | 33,509 | -0.60(-0.39%) |
Jul 27, 2016 | 154.10 | 155.30 | 153.00 | 155.00 | 46,949 | +0.40(+0.26%) |
Jul 26, 2016 | 151.10 | 155.30 | 151.10 | 154.60 | 26,406 | +3.10(+2.05%) |
Jul 25, 2016 | 151.00 | 152.50 | 150.40 | 151.50 | 48,378 | +0.90(+0.60%) |
Jul 22, 2016 | 156.40 | 156.40 | 149.50 | 150.60 | 71,683 | -5.80(-3.71%) |
Jul 21, 2016 | 157.20 | 159.05 | 156.30 | 156.40 | 64,399 | -1.70(-1.08%) |
Jul 20, 2016 | 156.10 | 159.80 | 155.30 | 158.10 | 54,149 | +2.50(+1.61%) |
Jul 19, 2016 | 158.00 | 158.00 | 154.50 | 155.60 | 41,677 | -2.60(-1.64%) |
Jul 18, 2016 | 156.20 | 159.10 | 155.00 | 158.20 | 49,797 | +2.30(+1.48%) |
Jul 15, 2016 | 158.30 | 158.50 | 153.50 | 155.90 | 47,449 | -1.40(-0.89%) |
Jul 14, 2016 | 155.10 | 159.30 | 153.80 | 157.30 | 64,697 | +4.20(+2.74%) |
Jul 13, 2016 | 154.60 | 155.10 | 151.10 | 153.10 | 83,905 | -1.60(-1.03%) |
Jul 12, 2016 | 151.00 | 155.40 | 150.00 | 154.70 | 62,565 | +4.50(+3.00%) |
Jul 11, 2016 | 151.00 | 152.00 | 147.90 | 150.20 | 53,199 | +0.00(+0.00%) |
Jul 08, 2016 | 149.70 | 150.90 | 148.20 | 150.20 | 75,641 | +2.00(+1.35%) |
Jul 07, 2016 | 147.10 | 150.50 | 146.60 | 148.20 | 73,133 | +1.80(+1.23%) |
Jul 06, 2016 | 146.80 | 148.30 | 142.70 | 146.40 | 52,270 | +0.30(+0.21%) |
Jul 05, 2016 | 147.10 | 148.70 | 146.00 | 146.10 | 78,700 | -1.60(-1.08%) |
Jul 01, 2016 | 146.50 | 147.70 | 147.70 | 147.70 | 84,740 | +0.80(+0.54%) |
Jun 30, 2016 | 146.30 | 146.97 | 143.20 | 146.90 | 89,402 | +0.90(+0.62%) |
Jun 29, 2016 | 149.40 | 151.40 | 145.80 | 146.00 | 152,256 | -3.20(-2.14%) |
Jun 28, 2016 | 165.70 | 170.00 | 147.00 | 149.20 | 366,561 | -40.20(-21.22%) |
Jun 27, 2016 | 191.20 | 194.40 | 183.60 | 189.40 | 78,215 | -7.90(-4.00%) |
Jun 24, 2016 | 197.70 | 201.00 | 196.50 | 197.30 | 399,983 | -8.60(-4.18%) |
Jun 23, 2016 | 209.40 | 210.70 | 204.70 | 205.90 | 42,722 | -1.00(-0.48%) |
Jun 22, 2016 | 209.80 | 210.90 | 205.45 | 206.90 | 39,770 | -2.70(-1.29%) |
Jun 21, 2016 | 205.90 | 209.70 | 204.70 | 209.60 | 52,503 | +4.00(+1.95%) |
Jun 20, 2016 | 208.40 | 209.20 | 205.00 | 205.60 | 47,709 | -0.20(-0.10%) |
Jun 17, 2016 | 206.70 | 207.56 | 203.70 | 205.80 | 34,640 | -0.60(-0.29%) |
Jun 16, 2016 | 204.20 | 207.30 | 201.65 | 206.40 | 34,594 | +1.20(+0.58%) |
Jun 15, 2016 | 208.20 | 208.20 | 205.10 | 205.20 | 29,492 | -2.60(-1.25%) |
Jun 14, 2016 | 206.60 | 210.40 | 205.60 | 207.80 | 32,551 | +0.10(+0.05%) |
Jun 13, 2016 | 216.30 | 218.20 | 207.60 | 207.70 | 36,074 | -9.50(-4.37%) |
Jun 10, 2016 | 218.10 | 219.80 | 213.80 | 217.20 | 28,411 | -3.10(-1.41%) |
Jun 09, 2016 | 220.10 | 222.30 | 218.10 | 220.30 | 23,171 | -1.10(-0.50%) |
Jun 08, 2016 | 223.10 | 223.78 | 221.40 | 221.40 | 26,115 | -0.40(-0.18%) |
Jun 07, 2016 | 221.30 | 223.60 | 219.80 | 221.80 | 27,444 | +1.10(+0.50%) |
Jun 06, 2016 | 220.00 | 221.70 | 217.60 | 220.70 | 36,013 | +1.20(+0.55%) |
Jun 03, 2016 | 221.00 | 222.00 | 218.50 | 219.50 | 44,516 | -1.60(-0.72%) |
Jun 02, 2016 | 218.90 | 222.30 | 218.25 | 221.10 | 62,925 | +2.10(+0.96%) |
Jun 01, 2016 | 217.40 | 219.70 | 212.10 | 219.00 | 50,222 | +1.50(+0.69%) |
May 31, 2016 | 214.80 | 218.10 | 211.30 | 217.50 | 38,718 | +3.00(+1.40%) |
May 27, 2016 | 217.90 | 214.50 | 214.50 | 214.50 | 30,710 | -4.20(-1.92%) |
May 26, 2016 | 219.70 | 220.00 | 217.30 | 218.70 | 21,679 | -0.50(-0.23%) |
May 25, 2016 | 217.30 | 220.00 | 216.50 | 219.20 | 44,124 | +1.50(+0.69%) |
May 24, 2016 | 217.50 | 219.90 | 215.30 | 217.70 | 44,589 | +2.50(+1.16%) |
May 23, 2016 | 215.40 | 218.90 | 213.70 | 215.20 | 59,040 | +0.20(+0.09%) |
May 20, 2016 | 213.30 | 218.50 | 212.65 | 215.00 | 51,572 | +2.00(+0.94%) |
May 19, 2016 | 216.40 | 218.00 | 210.40 | 213.00 | 32,916 | -5.00(-2.29%) |
May 18, 2016 | 217.80 | 220.15 | 216.90 | 218.00 | 47,478 | +0.10(+0.05%) |
May 17, 2016 | 216.40 | 219.90 | 214.70 | 217.90 | 47,025 | +0.60(+0.28%) |
May 16, 2016 | 211.00 | 217.50 | 211.00 | 217.30 | 47,064 | +7.40(+3.53%) |
May 13, 2016 | 214.50 | 215.60 | 209.40 | 209.90 | 44,477 | -5.20(-2.42%) |
May 12, 2016 | 218.40 | 220.60 | 213.70 | 215.10 | 42,941 | -1.90(-0.88%) |
May 11, 2016 | 225.00 | 230.00 | 216.20 | 217.00 | 99,784 | -10.80(-4.74%) |
May 10, 2016 | 226.00 | 228.61 | 224.30 | 227.80 | 43,095 | +2.00(+0.89%) |
May 09, 2016 | 226.30 | 227.45 | 222.50 | 225.80 | 20,843 | -0.20(-0.09%) |
May 06, 2016 | 224.60 | 226.60 | 222.30 | 226.00 | 23,529 | +1.30(+0.58%) |
May 05, 2016 | 227.90 | 227.90 | 224.10 | 224.70 | 27,143 | -1.90(-0.84%) |
May 04, 2016 | 224.80 | 227.40 | 224.30 | 226.60 | 26,825 | +0.40(+0.18%) |
May 03, 2016 | 226.90 | 228.90 | 225.00 | 226.20 | 30,488 | -1.60(-0.70%) |