Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 198.53 | 199.57 | 197.71 | 199.22 | 200,377 | +0.41(+0.21%) |
Apr 27, 2017 | 196.41 | 199.02 | 194.75 | 198.81 | 212,476 | +3.15(+1.61%) |
Apr 26, 2017 | 195.19 | 195.81 | 193.00 | 195.66 | 643,380 | +1.34(+0.69%) |
Apr 25, 2017 | 195.71 | 195.73 | 193.28 | 194.32 | 735,931 | +0.10(+0.05%) |
Apr 24, 2017 | 194.71 | 195.60 | 192.13 | 194.22 | 574,266 | +2.10(+1.09%) |
Apr 21, 2017 | 191.81 | 192.73 | 191.05 | 192.12 | 428,953 | -0.07(-0.03%) |
Apr 20, 2017 | 191.66 | 193.70 | 190.70 | 192.19 | 236,427 | +0.93(+0.49%) |
Apr 19, 2017 | 190.66 | 191.60 | 189.91 | 191.25 | 187,232 | +1.32(+0.69%) |
Apr 18, 2017 | 188.97 | 190.26 | 187.79 | 189.94 | 133,178 | +0.01(+0.01%) |
Apr 17, 2017 | 189.07 | 190.33 | 187.97 | 189.93 | 355,896 | +1.98(+1.06%) |
Apr 13, 2017 | 188.62 | 189.83 | 187.37 | 187.94 | 213,167 | -1.00(-0.53%) |
Apr 12, 2017 | 190.34 | 190.59 | 188.56 | 188.94 | 238,656 | -0.62(-0.32%) |
Apr 11, 2017 | 186.47 | 189.57 | 186.16 | 189.56 | 198,835 | +2.74(+1.47%) |
Apr 10, 2017 | 186.73 | 188.02 | 186.10 | 186.82 | 167,479 | +0.09(+0.05%) |
Apr 07, 2017 | 185.61 | 187.52 | 184.88 | 186.73 | 192,500 | -0.08(-0.04%) |
Apr 06, 2017 | 185.25 | 187.74 | 183.96 | 186.81 | 188,478 | +1.44(+0.78%) |
Apr 05, 2017 | 185.01 | 187.92 | 184.53 | 185.36 | 233,463 | -0.41(-0.22%) |
Apr 04, 2017 | 186.50 | 187.80 | 184.28 | 185.78 | 198,738 | -0.77(-0.41%) |
Apr 03, 2017 | 186.90 | 187.73 | 184.50 | 186.55 | 357,421 | +0.00(+0.00%) |
Mar 31, 2017 | 187.41 | 187.76 | 185.43 | 186.55 | 281,063 | -0.82(-0.44%) |
Mar 30, 2017 | 187.38 | 189.10 | 187.04 | 187.37 | 153,100 | -0.08(-0.04%) |
Mar 29, 2017 | 187.47 | 188.81 | 186.86 | 187.44 | 177,170 | -0.21(-0.11%) |
Mar 28, 2017 | 186.81 | 188.41 | 185.56 | 187.65 | 352,934 | -0.24(-0.13%) |
Mar 27, 2017 | 186.83 | 188.26 | 185.99 | 187.90 | 185,121 | +0.25(+0.13%) |
Mar 24, 2017 | 187.60 | 189.72 | 186.85 | 187.64 | 336,782 | +0.08(+0.04%) |
Mar 23, 2017 | 188.07 | 189.72 | 187.27 | 187.57 | 165,860 | +0.04(+0.02%) |
Mar 22, 2017 | 186.30 | 188.65 | 184.98 | 187.53 | 207,752 | +1.23(+0.66%) |
Mar 21, 2017 | 188.97 | 189.76 | 185.96 | 186.30 | 235,355 | -1.92(-1.02%) |
Mar 20, 2017 | 188.10 | 189.16 | 187.30 | 188.21 | 112,703 | -0.64(-0.34%) |
Mar 17, 2017 | 188.03 | 189.32 | 186.90 | 188.85 | 518,611 | +0.82(+0.44%) |
Mar 16, 2017 | 189.35 | 189.35 | 186.66 | 188.03 | 151,794 | -1.76(-0.93%) |
Mar 15, 2017 | 187.26 | 190.33 | 187.26 | 189.79 | 274,421 | +2.88(+1.54%) |
Mar 14, 2017 | 187.80 | 188.79 | 186.85 | 186.91 | 241,123 | -1.44(-0.76%) |
Mar 13, 2017 | 186.45 | 188.72 | 186.14 | 188.35 | 204,112 | +1.94(+1.04%) |
Mar 10, 2017 | 186.81 | 187.62 | 184.18 | 186.41 | 254,613 | -0.22(-0.12%) |
Mar 09, 2017 | 184.59 | 187.16 | 184.59 | 186.63 | 206,731 | +2.04(+1.11%) |
Mar 08, 2017 | 185.64 | 185.90 | 184.09 | 184.59 | 228,903 | -0.41(-0.22%) |
Mar 07, 2017 | 185.95 | 187.44 | 184.12 | 185.01 | 251,363 | -0.85(-0.46%) |
Mar 06, 2017 | 185.71 | 186.48 | 184.25 | 185.85 | 237,817 | -1.29(-0.69%) |
Mar 03, 2017 | 185.96 | 187.33 | 185.73 | 187.14 | 150,038 | +0.35(+0.19%) |
Mar 02, 2017 | 188.29 | 191.51 | 186.14 | 186.80 | 287,559 | -0.94(-0.50%) |
Mar 01, 2017 | 184.91 | 188.91 | 184.89 | 187.74 | 448,993 | +3.98(+2.16%) |
Feb 28, 2017 | 184.55 | 186.57 | 183.59 | 183.76 | 307,942 | -1.57(-0.84%) |
Feb 27, 2017 | 182.70 | 186.43 | 182.16 | 185.33 | 413,581 | +2.90(+1.59%) |
Feb 24, 2017 | 177.32 | 182.53 | 176.78 | 182.43 | 549,212 | +5.64(+3.19%) |
Feb 23, 2017 | 176.04 | 180.94 | 175.24 | 176.78 | 579,979 | -0.09(-0.05%) |
Feb 22, 2017 | 176.39 | 179.33 | 176.30 | 176.87 | 390,781 | -0.49(-0.28%) |
Feb 21, 2017 | 173.22 | 177.77 | 171.67 | 177.36 | 356,272 | +4.43(+2.56%) |
Feb 17, 2017 | 172.93 | 172.93 | 172.93 | 0 | +1.79(+1.04%) | |
Feb 16, 2017 | 169.98 | 171.46 | 169.63 | 171.14 | 266,081 | +0.99(+0.58%) |
Feb 15, 2017 | 169.24 | 170.69 | 168.87 | 170.15 | 234,521 | +0.12(+0.07%) |
Feb 14, 2017 | 168.21 | 170.46 | 168.21 | 170.03 | 234,003 | +1.05(+0.62%) |
Feb 13, 2017 | 167.16 | 169.26 | 167.16 | 168.98 | 193,876 | +2.79(+1.68%) |
Feb 10, 2017 | 165.97 | 167.10 | 165.41 | 166.19 | 155,890 | +0.01(+0.01%) |
Feb 09, 2017 | 165.36 | 167.61 | 164.64 | 166.18 | 203,663 | +0.83(+0.50%) |
Feb 08, 2017 | 164.83 | 165.65 | 163.92 | 165.36 | 168,444 | -0.19(-0.12%) |
Feb 07, 2017 | 163.88 | 165.91 | 163.24 | 165.55 | 267,518 | +2.03(+1.24%) |
Feb 06, 2017 | 164.00 | 165.10 | 162.59 | 163.52 | 245,056 | -0.69(-0.42%) |
Feb 03, 2017 | 164.01 | 164.36 | 162.59 | 164.21 | 124,511 | +1.68(+1.03%) |
Feb 02, 2017 | 160.91 | 162.73 | 159.51 | 162.53 | 245,145 | +1.27(+0.79%) |
Feb 01, 2017 | 162.44 | 162.44 | 159.51 | 161.26 | 287,054 | +0.04(+0.02%) |
Jan 31, 2017 | 158.22 | 161.25 | 158.22 | 161.22 | 221,238 | +2.10(+1.32%) |
Jan 30, 2017 | 158.47 | 159.21 | 156.47 | 159.13 | 185,051 | -0.62(-0.38%) |
Jan 27, 2017 | 158.65 | 159.95 | 157.80 | 159.74 | 234,894 | +1.49(+0.94%) |
Jan 26, 2017 | 159.49 | 159.49 | 157.89 | 158.25 | 206,063 | -1.80(-1.12%) |
Jan 25, 2017 | 158.22 | 160.39 | 158.22 | 160.05 | 218,982 | +1.90(+1.20%) |
Jan 24, 2017 | 157.32 | 158.77 | 157.32 | 158.15 | 305,785 | +0.78(+0.49%) |
Jan 23, 2017 | 158.46 | 159.71 | 156.67 | 157.37 | 210,611 | -1.62(-1.02%) |
Jan 20, 2017 | 159.59 | 160.93 | 158.51 | 158.98 | 239,760 | -0.60(-0.38%) |
Jan 19, 2017 | 160.10 | 160.48 | 158.40 | 159.59 | 224,429 | -0.38(-0.23%) |
Jan 18, 2017 | 161.44 | 161.85 | 159.06 | 159.96 | 277,342 | -0.71(-0.44%) |
Jan 17, 2017 | 160.77 | 162.56 | 160.37 | 160.68 | 435,410 | -2.12(-1.31%) |
Jan 13, 2017 | 162.80 | 162.80 | 162.80 | 0 | +1.62(+1.01%) | |
Jan 12, 2017 | 160.04 | 161.28 | 159.37 | 161.18 | 263,215 | -0.30(-0.18%) |
Jan 11, 2017 | 160.69 | 163.18 | 160.58 | 161.47 | 344,668 | +0.11(+0.07%) |
Jan 10, 2017 | 158.44 | 162.32 | 158.44 | 161.37 | 397,027 | +2.80(+1.76%) |
Jan 09, 2017 | 158.51 | 159.69 | 157.44 | 158.57 | 207,855 | -0.34(-0.21%) |
Jan 06, 2017 | 159.37 | 160.19 | 157.27 | 158.91 | 587,050 | +3.13(+2.01%) |
Jan 05, 2017 | 156.53 | 157.45 | 155.30 | 155.77 | 282,161 | -0.76(-0.49%) |
Jan 04, 2017 | 153.49 | 156.74 | 153.45 | 156.53 | 339,887 | +3.84(+2.51%) |
Jan 03, 2017 | 155.06 | 155.06 | 151.68 | 152.70 | 471,876 | -2.20(-1.42%) |
Dec 30, 2016 | 154.90 | 154.90 | 154.90 | 0 | -0.41(-0.27%) | |
Dec 29, 2016 | 154.00 | 156.16 | 153.31 | 155.31 | 222,810 | +1.53(+0.99%) |
Dec 28, 2016 | 155.27 | 156.10 | 153.14 | 153.78 | 293,756 | -1.48(-0.95%) |
Dec 27, 2016 | 155.68 | 156.50 | 154.81 | 155.26 | 189,573 | +0.10(+0.06%) |
Dec 23, 2016 | 155.17 | 155.17 | 155.17 | 0 | +1.62(+1.06%) | |
Dec 22, 2016 | 154.34 | 155.29 | 153.29 | 153.54 | 257,486 | -0.62(-0.41%) |
Dec 21, 2016 | 153.76 | 155.62 | 152.84 | 154.17 | 307,858 | +0.80(+0.52%) |
Dec 20, 2016 | 153.40 | 155.40 | 153.03 | 153.37 | 424,987 | -0.54(-0.35%) |
Dec 19, 2016 | 151.26 | 154.26 | 151.26 | 153.91 | 451,487 | +2.72(+1.80%) |
Dec 16, 2016 | 150.97 | 153.11 | 149.44 | 151.19 | 634,476 | +1.08(+0.72%) |
Dec 15, 2016 | 151.09 | 151.09 | 148.77 | 150.11 | 319,324 | -0.43(-0.29%) |
Dec 14, 2016 | 150.47 | 151.72 | 149.25 | 150.54 | 452,199 | +0.29(+0.19%) |
Dec 13, 2016 | 153.21 | 154.03 | 150.09 | 150.26 | 592,518 | -2.05(-1.34%) |
Dec 12, 2016 | 148.73 | 152.44 | 148.34 | 152.30 | 505,348 | +2.33(+1.55%) |
Dec 09, 2016 | 150.30 | 151.54 | 148.81 | 149.98 | 272,926 | -0.56(-0.37%) |
Dec 08, 2016 | 148.47 | 151.37 | 148.47 | 150.53 | 374,010 | +2.10(+1.41%) |
Dec 07, 2016 | 146.94 | 148.47 | 145.35 | 148.44 | 496,909 | +0.99(+0.67%) |
Dec 06, 2016 | 148.98 | 151.18 | 145.78 | 147.45 | 516,170 | -0.78(-0.53%) |
Dec 05, 2016 | 147.17 | 148.35 | 146.66 | 148.23 | 507,550 | +1.62(+1.10%) |
Dec 02, 2016 | 139.38 | 149.07 | 139.38 | 146.61 | 1,485,545 | +6.25(+4.45%) |
Dec 01, 2016 | 142.09 | 142.36 | 137.43 | 140.37 | 683,647 | -1.83(-1.28%) |
Nov 30, 2016 | 143.19 | 144.09 | 140.77 | 142.19 | 2,118,517 | -1.64(-1.14%) |
Nov 29, 2016 | 144.14 | 145.97 | 143.20 | 143.84 | 496,543 | -0.43(-0.30%) |
Nov 28, 2016 | 146.17 | 147.62 | 144.13 | 144.27 | 465,188 | -2.98(-2.02%) |
Nov 25, 2016 | 147.11 | 148.93 | 145.81 | 147.25 | 223,518 | +1.82(+1.25%) |
Nov 23, 2016 | 145.43 | 145.43 | 145.43 | 0 | +1.41(+0.98%) | |
Nov 22, 2016 | 144.24 | 144.25 | 140.36 | 144.02 | 430,350 | -0.53(-0.37%) |
Nov 21, 2016 | 145.38 | 146.17 | 143.61 | 144.55 | 436,705 | -0.65(-0.45%) |
Nov 18, 2016 | 142.60 | 145.57 | 142.51 | 145.20 | 577,109 | +2.58(+1.81%) |
Nov 17, 2016 | 143.40 | 144.07 | 141.34 | 142.62 | 361,848 | -1.40(-0.97%) |
Nov 16, 2016 | 141.34 | 144.11 | 140.65 | 144.03 | 458,152 | +1.78(+1.25%) |
Nov 15, 2016 | 137.78 | 142.58 | 136.87 | 142.25 | 629,557 | +5.69(+4.17%) |
Nov 14, 2016 | 137.46 | 138.62 | 136.41 | 136.56 | 479,688 | -0.96(-0.70%) |
Nov 11, 2016 | 137.52 | 137.93 | 135.92 | 137.52 | 584,981 | +0.08(+0.06%) |
Nov 10, 2016 | 141.25 | 142.14 | 137.34 | 137.44 | 390,158 | -2.48(-1.77%) |
Nov 09, 2016 | 137.23 | 140.16 | 135.13 | 139.92 | 353,586 | +0.87(+0.63%) |
Nov 08, 2016 | 139.76 | 140.22 | 138.03 | 139.05 | 364,156 | -1.27(-0.90%) |
Nov 07, 2016 | 138.71 | 140.43 | 137.37 | 140.32 | 464,080 | +3.25(+2.37%) |
Nov 04, 2016 | 136.54 | 138.07 | 136.18 | 137.06 | 382,190 | +0.91(+0.67%) |
Nov 03, 2016 | 135.85 | 137.43 | 135.85 | 136.15 | 427,837 | +0.80(+0.59%) |
Nov 02, 2016 | 134.76 | 137.05 | 133.68 | 135.36 | 425,825 | +1.19(+0.89%) |
Nov 01, 2016 | 136.65 | 137.45 | 133.44 | 134.17 | 426,241 | -3.09(-2.25%) |
Oct 31, 2016 | 136.12 | 137.45 | 135.71 | 137.26 | 554,180 | +0.84(+0.62%) |
Oct 28, 2016 | 132.94 | 137.69 | 130.93 | 136.41 | 696,879 | +2.72(+2.04%) |
Oct 27, 2016 | 143.84 | 148.16 | 133.19 | 133.69 | 1,687,598 | -17.34(-11.48%) |
Oct 26, 2016 | 154.82 | 154.97 | 149.93 | 151.03 | 618,309 | -5.10(-3.27%) |
Oct 25, 2016 | 161.13 | 161.20 | 155.71 | 156.13 | 393,643 | -5.00(-3.10%) |
Oct 24, 2016 | 161.62 | 162.65 | 160.44 | 161.13 | 180,223 | +0.21(+0.13%) |
Oct 21, 2016 | 160.99 | 161.23 | 160.15 | 160.91 | 192,571 | -1.24(-0.76%) |
Oct 20, 2016 | 161.56 | 162.25 | 160.70 | 162.15 | 199,761 | +0.94(+0.58%) |
Oct 19, 2016 | 160.57 | 162.00 | 160.17 | 161.21 | 241,328 | +0.50(+0.31%) |
Oct 18, 2016 | 162.86 | 162.86 | 160.71 | 160.71 | 271,833 | -1.05(-0.65%) |
Oct 17, 2016 | 161.83 | 162.44 | 161.34 | 161.76 | 690,206 | -0.12(-0.08%) |
Oct 14, 2016 | 161.93 | 162.40 | 160.91 | 161.88 | 385,992 | +1.06(+0.66%) |
Oct 13, 2016 | 157.87 | 161.35 | 157.65 | 160.82 | 359,706 | +2.23(+1.41%) |
Oct 12, 2016 | 158.60 | 158.84 | 157.92 | 158.59 | 218,066 | +0.56(+0.35%) |
Oct 11, 2016 | 161.54 | 161.60 | 157.26 | 158.03 | 404,476 | -4.09(-2.52%) |
Oct 10, 2016 | 160.94 | 163.91 | 161.16 | 162.11 | 184,376 | +1.17(+0.73%) |
Oct 07, 2016 | 162.60 | 162.95 | 160.10 | 160.94 | 246,753 | -1.18(-0.73%) |
Oct 06, 2016 | 160.81 | 162.16 | 159.53 | 162.12 | 312,544 | +1.16(+0.72%) |
Oct 05, 2016 | 158.73 | 161.95 | 158.73 | 160.96 | 549,783 | +2.47(+1.56%) |
Oct 04, 2016 | 160.91 | 161.39 | 157.66 | 158.50 | 297,235 | -1.83(-1.14%) |
Oct 03, 2016 | 159.68 | 161.12 | 159.29 | 160.33 | 300,581 | -0.82(-0.51%) |
Sep 30, 2016 | 157.91 | 161.69 | 156.14 | 161.16 | 434,254 | +3.40(+2.15%) |
Sep 29, 2016 | 160.71 | 161.07 | 157.21 | 157.76 | 287,121 | -3.37(-2.09%) |
Sep 28, 2016 | 161.51 | 161.84 | 159.69 | 161.13 | 352,556 | -0.24(-0.15%) |
Sep 27, 2016 | 160.91 | 161.98 | 159.48 | 161.37 | 443,434 | +0.98(+0.61%) |
Sep 26, 2016 | 163.56 | 163.56 | 159.96 | 160.39 | 551,857 | -4.12(-2.51%) |
Sep 23, 2016 | 169.45 | 169.45 | 164.43 | 164.51 | 277,745 | -5.33(-3.14%) |
Sep 22, 2016 | 167.84 | 170.09 | 167.11 | 169.84 | 318,148 | +2.89(+1.73%) |
Sep 21, 2016 | 167.32 | 168.37 | 165.34 | 166.96 | 292,156 | -0.25(-0.15%) |
Sep 20, 2016 | 169.75 | 170.31 | 166.57 | 167.21 | 326,373 | -0.95(-0.56%) |
Sep 19, 2016 | 166.42 | 168.88 | 166.42 | 168.16 | 510,484 | +2.44(+1.47%) |
Sep 16, 2016 | 168.92 | 168.92 | 165.28 | 165.72 | 754,209 | -3.55(-2.10%) |
Sep 15, 2016 | 169.43 | 170.76 | 168.95 | 169.27 | 314,610 | -0.40(-0.24%) |
Sep 14, 2016 | 171.78 | 172.78 | 168.50 | 169.67 | 259,049 | -2.31(-1.34%) |
Sep 13, 2016 | 173.80 | 174.31 | 171.78 | 171.98 | 129,826 | -3.19(-1.82%) |
Sep 12, 2016 | 172.20 | 175.65 | 171.69 | 175.18 | 238,478 | +2.06(+1.19%) |
Sep 09, 2016 | 179.35 | 179.35 | 173.04 | 173.11 | 228,044 | -7.51(-4.16%) |
Sep 08, 2016 | 179.56 | 180.79 | 178.86 | 180.62 | 135,946 | +0.15(+0.09%) |
Sep 07, 2016 | 178.88 | 180.30 | 178.34 | 180.47 | 241,713 | +1.57(+0.88%) |
Sep 06, 2016 | 178.28 | 179.02 | 177.84 | 178.90 | 127,608 | +0.92(+0.52%) |
Sep 02, 2016 | 176.83 | 177.97 | 177.97 | 177.97 | 130,765 | +1.43(+0.81%) |
Sep 01, 2016 | 176.05 | 177.12 | 173.94 | 176.55 | 191,500 | +0.97(+0.55%) |
Aug 31, 2016 | 177.39 | 177.39 | 174.69 | 175.58 | 143,925 | -1.36(-0.77%) |
Aug 30, 2016 | 176.95 | 178.19 | 175.51 | 176.94 | 123,287 | +0.06(+0.03%) |
Aug 29, 2016 | 175.26 | 177.04 | 174.16 | 176.88 | 123,675 | +1.98(+1.13%) |
Aug 26, 2016 | 173.28 | 175.53 | 173.24 | 174.91 | 118,100 | +1.42(+0.82%) |
Aug 25, 2016 | 172.59 | 174.61 | 172.07 | 173.49 | 87,400 | +0.41(+0.24%) |
Aug 24, 2016 | 174.30 | 175.13 | 172.80 | 173.07 | 115,601 | -1.60(-0.92%) |
Aug 23, 2016 | 175.69 | 176.19 | 174.55 | 174.68 | 105,149 | -0.28(-0.16%) |
Aug 22, 2016 | 174.96 | 175.74 | 174.63 | 174.95 | 114,142 | -0.17(-0.10%) |
Aug 19, 2016 | 175.93 | 176.46 | 173.71 | 175.13 | 221,831 | -1.09(-0.62%) |
Aug 18, 2016 | 173.78 | 176.25 | 173.59 | 176.22 | 198,415 | +1.98(+1.14%) |
Aug 17, 2016 | 172.78 | 174.45 | 171.76 | 174.24 | 269,630 | +1.91(+1.11%) |
Aug 16, 2016 | 174.25 | 174.25 | 172.08 | 172.33 | 205,710 | -2.14(-1.23%) |
Aug 15, 2016 | 174.47 | 174.83 | 173.75 | 174.47 | 148,924 | +0.41(+0.24%) |
Aug 12, 2016 | 173.42 | 174.09 | 172.23 | 174.05 | 154,533 | -0.02(-0.01%) |
Aug 11, 2016 | 173.39 | 174.15 | 172.18 | 174.07 | 197,034 | +0.67(+0.39%) |
Aug 10, 2016 | 172.13 | 173.57 | 171.12 | 173.40 | 116,017 | +1.25(+0.72%) |
Aug 09, 2016 | 172.09 | 172.77 | 171.44 | 172.16 | 177,842 | +0.56(+0.32%) |
Aug 08, 2016 | 172.20 | 172.26 | 170.50 | 171.60 | 142,527 | -0.93(-0.54%) |
Aug 05, 2016 | 172.81 | 173.16 | 172.21 | 172.53 | 171,059 | +0.36(+0.21%) |
Aug 04, 2016 | 172.14 | 172.68 | 171.38 | 172.17 | 175,215 | -0.15(-0.09%) |
Aug 03, 2016 | 172.45 | 172.62 | 171.70 | 172.32 | 183,872 | +0.08(+0.04%) |
Aug 02, 2016 | 172.54 | 173.19 | 171.17 | 172.24 | 146,739 | -0.36(-0.21%) |
Aug 01, 2016 | 171.99 | 174.17 | 171.99 | 172.61 | 279,431 | +0.02(+0.01%) |
Jul 29, 2016 | 171.64 | 173.81 | 171.64 | 172.59 | 208,643 | -0.25(-0.14%) |
Jul 28, 2016 | 172.13 | 173.75 | 168.97 | 172.84 | 475,032 | +5.58(+3.34%) |
Jul 27, 2016 | 169.64 | 169.80 | 166.29 | 167.26 | 383,095 | -2.69(-1.58%) |
Jul 26, 2016 | 168.64 | 169.96 | 167.68 | 169.94 | 319,487 | +1.34(+0.79%) |
Jul 25, 2016 | 170.22 | 170.92 | 168.05 | 168.60 | 285,601 | -1.61(-0.94%) |
Jul 22, 2016 | 169.89 | 170.50 | 169.19 | 170.21 | 322,261 | -0.24(-0.14%) |
Jul 21, 2016 | 170.98 | 171.76 | 169.74 | 170.45 | 130,478 | -0.92(-0.54%) |
Jul 20, 2016 | 172.13 | 172.68 | 170.90 | 171.37 | 341,903 | +0.21(+0.12%) |
Jul 19, 2016 | 170.91 | 171.47 | 170.49 | 171.16 | 216,772 | +0.04(+0.02%) |
Jul 18, 2016 | 171.80 | 172.36 | 170.39 | 171.12 | 186,547 | -0.20(-0.12%) |
Jul 15, 2016 | 173.09 | 173.37 | 170.86 | 171.32 | 268,735 | -1.03(-0.60%) |
Jul 14, 2016 | 174.08 | 175.35 | 171.83 | 172.36 | 204,365 | -0.59(-0.34%) |
Jul 13, 2016 | 174.18 | 174.99 | 172.63 | 172.95 | 371,270 | -1.00(-0.57%) |
Jul 12, 2016 | 174.49 | 176.06 | 173.80 | 173.95 | 313,020 | -1.18(-0.67%) |
Jul 11, 2016 | 174.81 | 175.97 | 174.39 | 175.12 | 184,389 | +0.82(+0.47%) |
Jul 08, 2016 | 172.50 | 174.48 | 171.47 | 174.30 | 225,707 | +2.83(+1.65%) |
Jul 07, 2016 | 170.25 | 172.44 | 170.08 | 171.47 | 219,032 | +1.04(+0.61%) |
Jul 06, 2016 | 170.94 | 171.55 | 170.07 | 170.42 | 371,945 | -0.62(-0.36%) |
Jul 05, 2016 | 171.41 | 173.14 | 171.00 | 171.05 | 366,911 | -0.43(-0.25%) |
Jul 01, 2016 | 169.39 | 171.48 | 171.48 | 171.48 | 258,784 | +1.76(+1.04%) |
Jun 30, 2016 | 166.82 | 169.76 | 166.11 | 169.72 | 396,385 | +3.46(+2.08%) |
Jun 29, 2016 | 165.08 | 167.03 | 164.49 | 166.26 | 448,741 | +2.20(+1.34%) |
Jun 28, 2016 | 162.76 | 164.11 | 162.31 | 164.06 | 362,647 | +2.28(+1.41%) |
Jun 27, 2016 | 163.68 | 164.40 | 160.80 | 161.78 | 428,170 | -2.13(-1.30%) |
Jun 24, 2016 | 163.75 | 165.97 | 163.23 | 163.91 | 599,881 | -5.17(-3.06%) |
Jun 23, 2016 | 167.60 | 169.27 | 167.60 | 169.08 | 205,841 | +1.71(+1.02%) |
Jun 22, 2016 | 166.36 | 167.60 | 166.02 | 167.37 | 207,166 | +1.08(+0.65%) |
Jun 21, 2016 | 165.25 | 166.60 | 165.17 | 166.29 | 178,396 | +1.24(+0.75%) |
Jun 20, 2016 | 165.16 | 166.19 | 164.71 | 165.04 | 250,194 | +1.32(+0.81%) |
Jun 17, 2016 | 163.44 | 164.68 | 161.53 | 163.72 | 757,206 | -0.37(-0.23%) |
Jun 16, 2016 | 163.30 | 164.32 | 162.42 | 164.10 | 257,240 | +0.18(+0.11%) |
Jun 15, 2016 | 166.55 | 166.55 | 163.71 | 163.91 | 264,548 | -2.34(-1.41%) |
Jun 14, 2016 | 165.49 | 167.15 | 165.44 | 166.25 | 507,827 | +0.43(+0.26%) |
Jun 13, 2016 | 167.31 | 168.44 | 165.21 | 165.82 | 312,390 | -1.48(-0.89%) |
Jun 10, 2016 | 165.64 | 167.49 | 164.87 | 167.30 | 398,611 | +1.99(+1.20%) |
Jun 09, 2016 | 163.39 | 166.20 | 163.39 | 165.31 | 423,886 | +1.47(+0.90%) |
Jun 08, 2016 | 160.61 | 164.60 | 159.46 | 163.84 | 372,308 | +2.75(+1.71%) |
Jun 07, 2016 | 160.62 | 162.71 | 159.93 | 161.09 | 386,438 | +0.72(+0.45%) |
Jun 06, 2016 | 158.21 | 160.72 | 157.95 | 160.37 | 379,479 | +1.75(+1.10%) |
Jun 03, 2016 | 159.03 | 159.59 | 157.97 | 158.62 | 276,228 | -0.44(-0.28%) |
Jun 02, 2016 | 156.15 | 159.16 | 155.73 | 159.06 | 292,630 | +2.87(+1.84%) |
Jun 01, 2016 | 153.25 | 156.56 | 153.25 | 156.19 | 232,080 | +1.99(+1.29%) |
May 31, 2016 | 154.64 | 154.64 | 153.37 | 154.20 | 234,957 | -0.22(-0.14%) |
May 27, 2016 | 152.88 | 154.42 | 154.42 | 154.42 | 180,010 | +1.36(+0.89%) |
May 26, 2016 | 153.50 | 153.82 | 152.38 | 153.06 | 166,909 | -0.71(-0.46%) |
May 25, 2016 | 152.80 | 153.89 | 152.67 | 153.77 | 146,957 | +0.70(+0.46%) |
May 24, 2016 | 152.57 | 153.85 | 151.64 | 153.07 | 181,342 | +1.48(+0.98%) |
May 23, 2016 | 152.33 | 152.88 | 151.53 | 151.59 | 143,230 | -0.76(-0.50%) |
May 20, 2016 | 151.88 | 153.16 | 150.24 | 152.34 | 162,562 | +1.03(+0.68%) |
May 19, 2016 | 150.28 | 152.12 | 149.79 | 151.31 | 155,502 | +0.25(+0.16%) |
May 18, 2016 | 151.15 | 152.27 | 150.23 | 151.06 | 218,440 | -0.09(-0.06%) |
May 17, 2016 | 154.44 | 154.99 | 150.80 | 151.15 | 257,770 | -3.85(-2.48%) |
May 16, 2016 | 152.59 | 155.21 | 151.52 | 154.99 | 217,781 | +2.61(+1.71%) |
May 13, 2016 | 154.58 | 155.02 | 152.05 | 152.38 | 264,666 | -2.65(-1.71%) |
May 12, 2016 | 153.82 | 155.34 | 153.17 | 155.03 | 196,458 | +1.73(+1.13%) |
May 11, 2016 | 154.90 | 155.53 | 153.19 | 153.30 | 253,487 | -2.01(-1.30%) |
May 10, 2016 | 155.43 | 155.43 | 153.48 | 155.31 | 204,333 | +0.63(+0.41%) |
May 09, 2016 | 154.28 | 156.00 | 154.28 | 154.69 | 290,660 | +0.78(+0.51%) |
May 06, 2016 | 152.26 | 154.69 | 151.76 | 153.90 | 319,350 | +1.03(+0.68%) |
May 05, 2016 | 149.67 | 153.78 | 149.67 | 152.87 | 419,707 | +3.32(+2.22%) |
May 04, 2016 | 149.23 | 149.93 | 148.83 | 149.55 | 325,196 | -0.85(-0.57%) |
May 03, 2016 | 151.38 | 151.86 | 149.26 | 150.40 | 188,010 | -1.17(-0.77%) |