Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 189.50 | 191.23 | 181.54 | 190.17 | 168,194 | -2.32(-1.21%) |
Apr 27, 2017 | 193.26 | 193.90 | 189.30 | 192.49 | 72,402 | -0.52(-0.27%) |
Apr 26, 2017 | 190.68 | 194.58 | 189.17 | 193.01 | 65,354 | +2.33(+1.22%) |
Apr 25, 2017 | 191.01 | 192.35 | 189.51 | 190.68 | 33,944 | +0.01(+0.01%) |
Apr 24, 2017 | 190.46 | 192.00 | 187.29 | 190.67 | 50,124 | +3.08(+1.64%) |
Apr 21, 2017 | 188.20 | 191.44 | 186.02 | 187.59 | 95,071 | -0.52(-0.28%) |
Apr 20, 2017 | 185.90 | 188.51 | 184.11 | 188.11 | 56,718 | +2.17(+1.17%) |
Apr 19, 2017 | 185.05 | 187.25 | 185.00 | 185.94 | 28,415 | +0.53(+0.29%) |
Apr 18, 2017 | 183.60 | 186.74 | 183.29 | 185.41 | 43,623 | +1.18(+0.64%) |
Apr 17, 2017 | 182.66 | 185.73 | 181.85 | 184.23 | 82,190 | +2.62(+1.44%) |
Apr 13, 2017 | 183.94 | 184.01 | 181.55 | 181.61 | 32,540 | -2.31(-1.26%) |
Apr 12, 2017 | 185.37 | 185.87 | 183.01 | 183.92 | 29,217 | -1.75(-0.94%) |
Apr 11, 2017 | 184.37 | 187.17 | 182.84 | 185.67 | 34,617 | +0.88(+0.48%) |
Apr 10, 2017 | 183.48 | 186.37 | 183.48 | 184.79 | 40,008 | +1.99(+1.09%) |
Apr 07, 2017 | 183.25 | 185.71 | 181.03 | 182.80 | 58,213 | -0.69(-0.38%) |
Apr 06, 2017 | 187.03 | 187.03 | 181.41 | 183.49 | 89,892 | -0.62(-0.34%) |
Apr 05, 2017 | 186.52 | 188.28 | 183.03 | 184.11 | 55,111 | -2.14(-1.15%) |
Apr 04, 2017 | 186.40 | 188.02 | 183.92 | 186.25 | 43,507 | -1.18(-0.63%) |
Apr 03, 2017 | 187.90 | 194.10 | 185.04 | 187.43 | 78,678 | -0.37(-0.20%) |
Mar 31, 2017 | 187.53 | 189.41 | 185.62 | 187.80 | 54,253 | -0.49(-0.26%) |
Mar 30, 2017 | 188.10 | 189.30 | 185.44 | 188.29 | 49,236 | +0.48(+0.26%) |
Mar 29, 2017 | 187.80 | 188.50 | 186.72 | 187.81 | 43,159 | +0.07(+0.04%) |
Mar 28, 2017 | 186.96 | 188.49 | 185.07 | 187.74 | 41,314 | +0.80(+0.43%) |
Mar 27, 2017 | 183.50 | 187.87 | 182.22 | 186.94 | 51,324 | +0.80(+0.43%) |
Mar 24, 2017 | 186.80 | 187.14 | 184.59 | 186.14 | 32,106 | -0.27(-0.14%) |
Mar 23, 2017 | 186.70 | 188.93 | 184.63 | 186.41 | 66,444 | -0.54(-0.29%) |
Mar 22, 2017 | 187.70 | 188.90 | 183.62 | 186.95 | 100,714 | -1.04(-0.55%) |
Mar 21, 2017 | 193.80 | 193.80 | 187.22 | 187.99 | 90,799 | -4.43(-2.30%) |
Mar 20, 2017 | 191.61 | 194.01 | 189.10 | 192.42 | 68,510 | +0.56(+0.29%) |
Mar 17, 2017 | 190.54 | 193.00 | 190.32 | 191.86 | 101,792 | +0.81(+0.42%) |
Mar 16, 2017 | 190.45 | 192.04 | 188.31 | 191.05 | 55,114 | +1.03(+0.54%) |
Mar 15, 2017 | 189.29 | 190.50 | 187.50 | 190.02 | 35,849 | +1.40(+0.74%) |
Mar 14, 2017 | 187.81 | 188.80 | 186.28 | 188.62 | 26,969 | -0.23(-0.12%) |
Mar 13, 2017 | 186.10 | 189.68 | 186.10 | 188.85 | 54,404 | +1.88(+1.01%) |
Mar 10, 2017 | 185.58 | 189.98 | 185.43 | 186.97 | 52,125 | -0.65(-0.35%) |
Mar 09, 2017 | 189.91 | 190.80 | 185.91 | 187.62 | 40,006 | -1.54(-0.81%) |
Mar 08, 2017 | 188.29 | 191.91 | 186.86 | 189.16 | 65,946 | +1.59(+0.85%) |
Mar 07, 2017 | 187.72 | 190.65 | 185.92 | 187.57 | 73,150 | -0.38(-0.20%) |
Mar 06, 2017 | 189.00 | 189.92 | 186.83 | 187.95 | 54,573 | -2.05(-1.08%) |
Mar 03, 2017 | 190.94 | 191.09 | 187.10 | 190.00 | 49,254 | -0.23(-0.12%) |
Mar 02, 2017 | 193.98 | 193.98 | 188.54 | 190.23 | 52,046 | -3.55(-1.83%) |
Mar 01, 2017 | 194.07 | 194.61 | 191.49 | 193.78 | 53,728 | +1.90(+0.99%) |
Feb 28, 2017 | 193.43 | 194.99 | 191.02 | 191.88 | 61,255 | -2.54(-1.31%) |
Feb 27, 2017 | 193.53 | 195.70 | 191.71 | 194.42 | 43,418 | +0.09(+0.05%) |
Feb 24, 2017 | 192.42 | 194.48 | 192.32 | 194.33 | 37,488 | +1.03(+0.53%) |
Feb 23, 2017 | 194.99 | 196.18 | 191.53 | 193.30 | 78,648 | -1.30(-0.67%) |
Feb 22, 2017 | 195.67 | 197.01 | 192.67 | 194.60 | 57,557 | -1.20(-0.61%) |
Feb 21, 2017 | 193.08 | 197.22 | 191.52 | 195.80 | 84,646 | +2.93(+1.52%) |
Feb 17, 2017 | 192.87 | 192.87 | 192.87 | 0 | +0.19(+0.10%) | |
Feb 16, 2017 | 192.18 | 193.56 | 190.48 | 192.68 | 48,947 | -1.47(-0.76%) |
Feb 15, 2017 | 192.74 | 195.25 | 187.88 | 194.15 | 35,389 | +1.16(+0.60%) |
Feb 14, 2017 | 190.56 | 193.15 | 189.54 | 192.99 | 86,390 | +1.65(+0.86%) |
Feb 13, 2017 | 190.55 | 191.80 | 188.49 | 191.34 | 46,759 | +1.99(+1.05%) |
Feb 10, 2017 | 190.92 | 190.92 | 188.12 | 189.35 | 37,159 | -0.66(-0.35%) |
Feb 09, 2017 | 186.18 | 190.50 | 186.18 | 190.01 | 52,449 | +2.52(+1.34%) |
Feb 08, 2017 | 188.21 | 189.72 | 185.60 | 187.49 | 47,677 | -0.50(-0.27%) |
Feb 07, 2017 | 190.68 | 191.00 | 187.31 | 187.99 | 51,814 | -2.31(-1.21%) |
Feb 06, 2017 | 194.31 | 194.63 | 189.87 | 190.30 | 63,331 | -5.18(-2.65%) |
Feb 03, 2017 | 192.67 | 196.30 | 192.67 | 195.48 | 84,639 | +3.98(+2.08%) |
Feb 02, 2017 | 196.91 | 197.58 | 190.02 | 191.50 | 141,419 | -5.01(-2.55%) |
Feb 01, 2017 | 198.23 | 199.03 | 191.51 | 196.51 | 167,815 | -4.79(-2.38%) |
Jan 31, 2017 | 198.70 | 202.49 | 196.41 | 201.30 | 111,863 | +1.84(+0.92%) |
Jan 30, 2017 | 198.58 | 200.00 | 196.67 | 199.46 | 79,050 | -0.12(-0.06%) |
Jan 27, 2017 | 200.72 | 202.88 | 199.19 | 199.58 | 69,299 | -1.72(-0.85%) |
Jan 26, 2017 | 203.53 | 203.53 | 199.24 | 201.30 | 48,355 | -2.00(-0.98%) |
Jan 25, 2017 | 202.58 | 204.89 | 201.41 | 203.30 | 84,839 | +0.34(+0.17%) |
Jan 24, 2017 | 202.07 | 205.96 | 199.00 | 202.96 | 102,494 | -2.14(-1.04%) |
Jan 23, 2017 | 201.92 | 205.92 | 200.81 | 205.10 | 65,461 | +3.55(+1.76%) |
Jan 20, 2017 | 198.75 | 202.81 | 197.87 | 201.55 | 102,400 | +2.55(+1.28%) |
Jan 19, 2017 | 202.00 | 202.00 | 198.75 | 199.00 | 78,660 | -3.51(-1.73%) |
Jan 18, 2017 | 201.41 | 204.09 | 200.42 | 202.51 | 56,822 | +1.59(+0.79%) |
Jan 17, 2017 | 202.49 | 202.49 | 200.08 | 200.92 | 49,297 | -2.88(-1.41%) |
Jan 13, 2017 | 203.80 | 203.80 | 203.80 | 0 | +3.33(+1.66%) | |
Jan 12, 2017 | 200.06 | 201.16 | 197.62 | 200.47 | 58,820 | -0.53(-0.26%) |
Jan 11, 2017 | 197.53 | 202.44 | 197.53 | 201.00 | 92,290 | +0.22(+0.11%) |
Jan 10, 2017 | 199.67 | 200.96 | 197.91 | 200.78 | 66,970 | +2.15(+1.08%) |
Jan 09, 2017 | 199.69 | 200.89 | 196.67 | 198.63 | 73,445 | -0.54(-0.27%) |
Jan 06, 2017 | 200.24 | 201.86 | 198.79 | 199.17 | 75,075 | -0.44(-0.22%) |
Jan 05, 2017 | 197.66 | 202.74 | 197.66 | 199.61 | 109,322 | +1.67(+0.84%) |
Jan 04, 2017 | 197.65 | 198.66 | 197.04 | 197.94 | 120,832 | +0.10(+0.05%) |
Jan 03, 2017 | 198.55 | 200.35 | 197.02 | 197.84 | 107,715 | +0.44(+0.22%) |
Dec 30, 2016 | 197.40 | 197.40 | 197.40 | 0 | -1.10(-0.55%) | |
Dec 29, 2016 | 201.00 | 201.00 | 196.99 | 198.50 | 44,374 | +0.90(+0.46%) |
Dec 28, 2016 | 200.19 | 203.19 | 196.36 | 197.60 | 69,309 | -3.88(-1.93%) |
Dec 27, 2016 | 200.65 | 206.98 | 200.06 | 201.48 | 74,795 | +0.26(+0.13%) |
Dec 23, 2016 | 201.22 | 201.22 | 201.22 | 0 | +5.04(+2.57%) | |
Dec 22, 2016 | 200.81 | 200.81 | 195.36 | 196.18 | 81,101 | -4.13(-2.06%) |
Dec 21, 2016 | 207.28 | 207.28 | 198.69 | 200.31 | 88,878 | -3.58(-1.76%) |
Dec 20, 2016 | 203.46 | 206.02 | 200.33 | 203.89 | 138,164 | +0.71(+0.35%) |
Dec 19, 2016 | 200.80 | 203.57 | 199.12 | 203.18 | 74,649 | +2.78(+1.39%) |
Dec 16, 2016 | 202.55 | 204.55 | 199.89 | 200.40 | 106,079 | -1.15(-0.57%) |
Dec 15, 2016 | 199.30 | 203.97 | 197.03 | 201.55 | 95,146 | +1.96(+0.98%) |
Dec 14, 2016 | 204.69 | 205.60 | 198.08 | 199.59 | 110,706 | -4.85(-2.37%) |
Dec 13, 2016 | 203.26 | 205.04 | 200.99 | 204.44 | 93,273 | +2.57(+1.27%) |
Dec 12, 2016 | 200.72 | 203.74 | 196.24 | 201.87 | 93,123 | +0.90(+0.45%) |
Dec 09, 2016 | 201.48 | 202.07 | 198.51 | 200.97 | 107,577 | -0.01(-0.00%) |
Dec 08, 2016 | 198.00 | 205.13 | 198.00 | 200.98 | 109,111 | +2.53(+1.27%) |
Dec 07, 2016 | 197.70 | 199.45 | 195.83 | 198.45 | 57,686 | -0.12(-0.06%) |
Dec 06, 2016 | 196.01 | 198.74 | 194.65 | 198.57 | 99,620 | +2.81(+1.44%) |
Dec 05, 2016 | 192.78 | 195.96 | 192.56 | 195.76 | 77,314 | +3.82(+1.99%) |
Dec 02, 2016 | 191.25 | 192.86 | 188.09 | 191.94 | 62,450 | +0.34(+0.18%) |
Dec 01, 2016 | 194.08 | 196.64 | 190.78 | 191.60 | 122,147 | -2.43(-1.25%) |
Nov 30, 2016 | 194.85 | 195.43 | 192.02 | 194.03 | 124,153 | -1.20(-0.61%) |
Nov 29, 2016 | 195.66 | 196.99 | 185.02 | 195.23 | 64,286 | +0.20(+0.10%) |
Nov 28, 2016 | 197.27 | 199.27 | 193.39 | 195.03 | 93,182 | -2.82(-1.43%) |
Nov 25, 2016 | 199.16 | 199.69 | 197.33 | 197.85 | 39,480 | -0.36(-0.18%) |
Nov 23, 2016 | 198.21 | 198.21 | 198.21 | 0 | -0.36(-0.18%) | |
Nov 22, 2016 | 197.28 | 198.90 | 195.39 | 198.57 | 72,632 | +1.64(+0.83%) |
Nov 21, 2016 | 196.00 | 198.46 | 195.65 | 196.93 | 71,677 | +0.25(+0.13%) |
Nov 18, 2016 | 198.41 | 199.14 | 194.90 | 196.68 | 97,385 | -0.79(-0.40%) |
Nov 17, 2016 | 196.83 | 197.73 | 194.56 | 197.47 | 63,906 | +0.99(+0.50%) |
Nov 16, 2016 | 193.58 | 196.83 | 192.02 | 196.48 | 89,308 | +3.38(+1.75%) |
Nov 15, 2016 | 192.07 | 194.90 | 190.75 | 193.10 | 82,684 | +0.99(+0.52%) |
Nov 14, 2016 | 198.79 | 198.79 | 190.83 | 192.11 | 172,891 | -4.64(-2.36%) |
Nov 11, 2016 | 193.20 | 198.00 | 192.57 | 196.75 | 166,116 | +3.59(+1.86%) |
Nov 10, 2016 | 193.90 | 198.12 | 191.25 | 193.16 | 337,219 | +1.28(+0.67%) |
Nov 09, 2016 | 187.81 | 193.76 | 186.44 | 191.88 | 260,452 | +1.88(+0.99%) |
Nov 08, 2016 | 192.49 | 194.02 | 189.10 | 190.00 | 282,055 | -2.31(-1.20%) |
Nov 07, 2016 | 192.98 | 195.38 | 190.99 | 192.31 | 320,752 | +2.15(+1.13%) |
Nov 04, 2016 | 188.62 | 192.34 | 186.54 | 190.16 | 161,030 | +1.20(+0.64%) |
Nov 03, 2016 | 193.08 | 193.21 | 188.44 | 188.96 | 104,622 | -2.91(-1.52%) |
Nov 02, 2016 | 194.04 | 196.52 | 190.41 | 191.87 | 177,342 | -3.17(-1.63%) |
Nov 01, 2016 | 195.71 | 196.62 | 193.75 | 195.04 | 187,570 | +0.23(+0.12%) |
Oct 31, 2016 | 192.77 | 196.79 | 192.77 | 194.81 | 221,998 | +3.34(+1.74%) |
Oct 28, 2016 | 190.00 | 199.01 | 186.45 | 191.47 | 460,038 | +17.94(+10.34%) |
Oct 27, 2016 | 171.74 | 174.40 | 170.31 | 173.53 | 251,030 | +1.73(+1.01%) |
Oct 26, 2016 | 172.09 | 174.64 | 171.47 | 171.80 | 158,061 | -0.49(-0.28%) |
Oct 25, 2016 | 174.19 | 175.97 | 170.14 | 172.29 | 105,367 | -1.75(-1.01%) |
Oct 24, 2016 | 169.84 | 175.07 | 169.03 | 174.04 | 130,828 | +5.43(+3.22%) |
Oct 21, 2016 | 168.40 | 168.72 | 166.67 | 168.61 | 66,614 | +0.17(+0.10%) |
Oct 20, 2016 | 170.19 | 171.08 | 167.79 | 168.44 | 93,397 | -1.70(-1.00%) |
Oct 19, 2016 | 172.06 | 173.63 | 169.55 | 170.14 | 99,769 | -2.44(-1.41%) |
Oct 18, 2016 | 173.55 | 174.25 | 171.38 | 172.58 | 130,031 | +0.73(+0.42%) |
Oct 17, 2016 | 172.50 | 173.34 | 171.09 | 171.85 | 133,318 | -0.35(-0.20%) |
Oct 14, 2016 | 173.76 | 173.76 | 170.65 | 172.20 | 52,971 | -0.17(-0.10%) |
Oct 13, 2016 | 172.78 | 173.43 | 170.07 | 172.37 | 114,302 | -0.79(-0.46%) |
Oct 12, 2016 | 174.26 | 174.26 | 171.85 | 173.16 | 80,255 | +0.10(+0.06%) |
Oct 11, 2016 | 174.65 | 174.65 | 172.26 | 173.06 | 99,876 | -1.63(-0.93%) |
Oct 10, 2016 | 174.22 | 178.00 | 173.54 | 174.69 | 121,522 | +1.71(+0.99%) |
Oct 07, 2016 | 172.38 | 174.26 | 171.30 | 172.98 | 121,163 | +0.21(+0.12%) |
Oct 06, 2016 | 171.42 | 174.27 | 170.65 | 172.77 | 155,195 | +1.76(+1.03%) |
Oct 05, 2016 | 170.30 | 171.32 | 169.00 | 171.01 | 140,907 | +0.51(+0.30%) |
Oct 04, 2016 | 164.86 | 171.00 | 164.10 | 170.50 | 169,718 | +6.66(+4.06%) |
Oct 03, 2016 | 166.97 | 167.27 | 162.72 | 163.84 | 85,605 | -3.60(-2.15%) |
Sep 30, 2016 | 165.86 | 168.41 | 164.52 | 167.44 | 124,644 | +1.70(+1.03%) |
Sep 29, 2016 | 170.59 | 170.70 | 165.59 | 165.74 | 88,358 | -4.51(-2.65%) |
Sep 28, 2016 | 169.73 | 170.66 | 169.23 | 170.25 | 115,039 | +1.19(+0.70%) |
Sep 27, 2016 | 170.40 | 171.71 | 168.00 | 169.06 | 128,692 | -1.81(-1.06%) |
Sep 26, 2016 | 170.94 | 171.70 | 169.71 | 170.87 | 133,525 | -0.91(-0.53%) |
Sep 23, 2016 | 169.88 | 172.31 | 169.60 | 171.78 | 124,781 | +1.48(+0.87%) |
Sep 22, 2016 | 168.88 | 171.43 | 167.65 | 170.30 | 157,392 | +2.67(+1.59%) |
Sep 21, 2016 | 167.48 | 169.96 | 165.99 | 167.63 | 125,626 | +1.08(+0.65%) |
Sep 20, 2016 | 165.76 | 168.85 | 165.30 | 166.55 | 126,963 | +2.30(+1.40%) |
Sep 19, 2016 | 166.14 | 166.75 | 163.58 | 164.25 | 105,361 | -0.59(-0.36%) |
Sep 16, 2016 | 167.60 | 167.60 | 164.02 | 164.84 | 181,276 | -2.78(-1.66%) |
Sep 15, 2016 | 168.49 | 170.07 | 165.56 | 167.62 | 79,512 | -0.77(-0.46%) |
Sep 14, 2016 | 169.55 | 170.75 | 167.40 | 168.39 | 105,118 | -1.54(-0.91%) |
Sep 13, 2016 | 171.18 | 171.80 | 168.07 | 169.93 | 253,822 | -2.52(-1.46%) |
Sep 12, 2016 | 170.88 | 172.89 | 168.21 | 172.45 | 131,654 | +1.75(+1.03%) |
Sep 09, 2016 | 171.13 | 173.67 | 170.64 | 170.70 | 220,822 | -1.95(-1.13%) |
Sep 08, 2016 | 171.33 | 172.99 | 169.45 | 172.65 | 131,106 | +0.94(+0.55%) |
Sep 07, 2016 | 170.20 | 172.63 | 169.58 | 171.71 | 122,109 | +1.08(+0.63%) |
Sep 06, 2016 | 169.49 | 170.72 | 167.50 | 170.63 | 86,175 | +0.85(+0.50%) |
Sep 02, 2016 | 168.27 | 169.78 | 169.78 | 169.78 | 71,400 | +2.46(+1.47%) |
Sep 01, 2016 | 166.47 | 168.27 | 165.18 | 167.32 | 73,280 | +0.53(+0.32%) |
Aug 31, 2016 | 165.73 | 167.25 | 165.12 | 166.79 | 75,646 | -0.17(-0.10%) |
Aug 30, 2016 | 166.07 | 167.18 | 165.09 | 166.96 | 62,194 | +0.96(+0.58%) |
Aug 29, 2016 | 167.30 | 168.17 | 165.62 | 166.00 | 125,917 | -1.47(-0.88%) |
Aug 26, 2016 | 168.42 | 171.61 | 166.00 | 167.47 | 95,707 | -0.85(-0.50%) |
Aug 25, 2016 | 166.76 | 168.70 | 166.07 | 168.32 | 108,071 | +1.54(+0.92%) |
Aug 24, 2016 | 168.45 | 171.81 | 166.45 | 166.78 | 114,527 | -1.64(-0.97%) |
Aug 23, 2016 | 167.40 | 170.00 | 167.03 | 168.42 | 79,155 | +1.54(+0.92%) |
Aug 22, 2016 | 166.60 | 166.96 | 164.04 | 166.88 | 99,852 | +0.24(+0.14%) |
Aug 19, 2016 | 165.46 | 167.04 | 164.20 | 166.64 | 72,109 | +1.06(+0.64%) |
Aug 18, 2016 | 164.27 | 165.84 | 164.12 | 165.58 | 78,997 | +1.56(+0.95%) |
Aug 17, 2016 | 165.18 | 165.31 | 163.18 | 164.02 | 109,384 | -1.38(-0.83%) |
Aug 16, 2016 | 166.45 | 166.74 | 163.81 | 165.40 | 65,063 | -1.35(-0.81%) |
Aug 15, 2016 | 165.43 | 167.60 | 165.22 | 166.75 | 65,685 | +1.32(+0.80%) |
Aug 12, 2016 | 165.80 | 165.89 | 164.14 | 165.43 | 93,355 | -0.70(-0.42%) |
Aug 11, 2016 | 166.05 | 166.53 | 164.92 | 166.13 | 132,782 | +0.55(+0.33%) |
Aug 10, 2016 | 165.22 | 166.12 | 164.00 | 165.58 | 105,913 | +0.52(+0.32%) |
Aug 09, 2016 | 163.86 | 165.20 | 163.21 | 165.06 | 101,169 | +0.62(+0.38%) |
Aug 08, 2016 | 166.11 | 167.08 | 163.50 | 164.44 | 105,328 | -1.88(-1.13%) |
Aug 05, 2016 | 165.24 | 168.02 | 164.65 | 166.32 | 137,491 | +1.83(+1.11%) |
Aug 04, 2016 | 166.67 | 167.33 | 163.52 | 164.49 | 129,856 | -2.35(-1.41%) |
Aug 03, 2016 | 167.67 | 167.67 | 162.94 | 166.84 | 192,006 | -0.40(-0.24%) |
Aug 02, 2016 | 171.20 | 171.29 | 166.89 | 167.24 | 227,821 | -4.77(-2.77%) |
Aug 01, 2016 | 174.32 | 174.32 | 170.00 | 172.01 | 242,203 | -2.88(-1.65%) |
Jul 29, 2016 | 171.14 | 175.13 | 161.90 | 174.89 | 590,759 | -10.19(-5.51%) |
Jul 28, 2016 | 185.36 | 186.76 | 184.39 | 185.08 | 158,082 | +2.10(+1.15%) |
Jul 27, 2016 | 185.07 | 185.34 | 181.11 | 182.98 | 143,864 | -2.23(-1.20%) |
Jul 26, 2016 | 184.90 | 187.49 | 183.21 | 185.21 | 125,136 | +0.70(+0.38%) |
Jul 25, 2016 | 187.66 | 187.66 | 184.36 | 184.51 | 72,673 | -3.33(-1.77%) |
Jul 22, 2016 | 183.53 | 189.45 | 183.53 | 187.84 | 131,613 | +4.05(+2.20%) |
Jul 21, 2016 | 189.81 | 191.40 | 182.25 | 183.79 | 199,810 | -6.69(-3.51%) |
Jul 20, 2016 | 188.10 | 191.76 | 186.61 | 190.48 | 120,462 | +3.93(+2.11%) |
Jul 19, 2016 | 187.61 | 188.98 | 186.52 | 186.55 | 107,491 | -0.85(-0.45%) |
Jul 18, 2016 | 186.78 | 191.54 | 186.20 | 187.40 | 184,325 | +0.19(+0.10%) |
Jul 15, 2016 | 183.35 | 188.06 | 181.44 | 187.21 | 208,048 | +5.00(+2.74%) |
Jul 14, 2016 | 183.93 | 184.78 | 181.96 | 182.21 | 117,937 | +0.63(+0.35%) |
Jul 13, 2016 | 183.04 | 183.04 | 180.77 | 181.58 | 122,401 | -0.02(-0.01%) |
Jul 12, 2016 | 182.01 | 183.20 | 179.18 | 181.60 | 135,978 | +1.05(+0.58%) |
Jul 11, 2016 | 180.07 | 182.04 | 177.97 | 180.55 | 94,736 | +2.26(+1.27%) |
Jul 08, 2016 | 175.91 | 179.91 | 173.84 | 178.29 | 105,316 | +4.45(+2.56%) |
Jul 07, 2016 | 173.94 | 175.60 | 171.87 | 173.84 | 75,050 | +0.96(+0.56%) |
Jul 05, 2016 | 171.18 | 174.71 | 168.00 | 172.88 | 89,631 | +0.49(+0.28%) |
Jul 01, 2016 | 174.48 | 172.39 | 172.39 | 172.39 | 69,400 | -2.63(-1.50%) |
Jun 30, 2016 | 174.70 | 175.34 | 170.16 | 175.02 | 147,104 | +0.70(+0.40%) |
Jun 29, 2016 | 168.83 | 176.96 | 168.51 | 174.32 | 190,384 | +6.17(+3.67%) |
Jun 28, 2016 | 167.82 | 170.26 | 167.03 | 168.15 | 94,686 | +1.02(+0.61%) |
Jun 27, 2016 | 170.73 | 170.73 | 165.02 | 167.13 | 271,935 | -5.99(-3.46%) |
Jun 24, 2016 | 175.00 | 179.32 | 172.60 | 173.12 | 297,604 | -9.82(-5.37%) |
Jun 23, 2016 | 181.86 | 184.00 | 179.95 | 182.94 | 102,297 | +3.32(+1.85%) |
Jun 22, 2016 | 182.24 | 182.40 | 178.93 | 179.62 | 61,635 | -2.58(-1.42%) |
Jun 21, 2016 | 184.59 | 186.02 | 181.27 | 182.20 | 60,143 | -1.77(-0.96%) |
Jun 20, 2016 | 182.01 | 186.25 | 181.56 | 183.97 | 98,456 | +4.79(+2.67%) |
Jun 17, 2016 | 184.56 | 184.56 | 177.39 | 179.18 | 140,069 | -5.54(-3.00%) |
Jun 16, 2016 | 183.37 | 186.25 | 180.08 | 184.72 | 71,089 | -0.14(-0.08%) |
Jun 15, 2016 | 185.57 | 187.05 | 181.09 | 184.86 | 58,697 | -0.64(-0.35%) |
Jun 14, 2016 | 185.72 | 187.37 | 183.65 | 185.50 | 89,524 | -0.82(-0.44%) |
Jun 13, 2016 | 186.58 | 191.00 | 185.15 | 186.32 | 65,221 | -1.44(-0.77%) |
Jun 10, 2016 | 190.68 | 190.68 | 186.69 | 187.76 | 75,566 | -4.33(-2.25%) |
Jun 09, 2016 | 191.46 | 193.08 | 190.47 | 192.09 | 67,583 | -0.21(-0.11%) |
Jun 08, 2016 | 193.50 | 195.24 | 191.86 | 192.30 | 75,879 | -1.58(-0.81%) |
Jun 07, 2016 | 194.77 | 195.99 | 191.31 | 193.88 | 157,342 | -0.83(-0.43%) |
Jun 06, 2016 | 189.75 | 195.96 | 189.46 | 194.71 | 207,581 | +6.02(+3.19%) |
Jun 03, 2016 | 190.55 | 190.70 | 185.56 | 188.69 | 85,035 | -2.01(-1.05%) |
Jun 02, 2016 | 185.41 | 191.01 | 183.82 | 190.70 | 107,058 | +4.23(+2.27%) |
Jun 01, 2016 | 186.84 | 189.01 | 185.70 | 186.47 | 225,178 | -0.07(-0.04%) |
May 31, 2016 | 191.10 | 191.10 | 185.52 | 186.54 | 188,641 | -4.39(-2.30%) |
May 27, 2016 | 188.20 | 190.93 | 190.93 | 190.93 | 79,200 | +2.90(+1.54%) |
May 26, 2016 | 187.12 | 190.10 | 186.45 | 188.03 | 31,867 | +0.94(+0.50%) |
May 25, 2016 | 190.16 | 191.51 | 186.72 | 187.09 | 97,800 | -2.30(-1.21%) |
May 24, 2016 | 185.12 | 190.33 | 185.12 | 189.39 | 123,644 | +5.87(+3.20%) |
May 23, 2016 | 179.60 | 185.03 | 179.58 | 183.52 | 89,166 | +4.24(+2.37%) |
May 20, 2016 | 180.21 | 181.87 | 178.05 | 179.28 | 142,506 | +0.44(+0.25%) |
May 19, 2016 | 179.34 | 182.90 | 176.36 | 178.84 | 73,662 | -1.42(-0.79%) |
May 18, 2016 | 178.09 | 181.61 | 176.94 | 180.26 | 152,377 | +1.26(+0.70%) |
May 17, 2016 | 182.14 | 182.46 | 177.47 | 179.00 | 132,354 | -3.49(-1.91%) |
May 16, 2016 | 182.60 | 185.42 | 180.58 | 182.49 | 89,367 | +0.34(+0.19%) |
May 13, 2016 | 184.30 | 186.10 | 181.25 | 182.15 | 121,038 | -2.30(-1.25%) |
May 12, 2016 | 186.08 | 187.71 | 182.29 | 184.45 | 151,253 | -0.74(-0.40%) |
May 11, 2016 | 189.79 | 191.18 | 184.35 | 185.19 | 152,626 | -5.31(-2.79%) |
May 10, 2016 | 188.37 | 192.18 | 186.21 | 190.50 | 184,065 | +2.34(+1.24%) |
May 09, 2016 | 182.44 | 189.60 | 182.44 | 188.16 | 284,829 | +5.59(+3.06%) |
May 06, 2016 | 178.48 | 183.48 | 177.96 | 182.57 | 137,740 | +2.74(+1.52%) |
May 05, 2016 | 180.40 | 181.60 | 177.58 | 179.83 | 149,068 | -0.24(-0.13%) |
May 04, 2016 | 180.00 | 181.98 | 177.51 | 180.07 | 129,433 | -0.27(-0.15%) |
May 03, 2016 | 181.97 | 184.08 | 179.68 | 180.34 | 139,221 | -3.76(-2.04%) |