Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 172.88 | 173.09 | 169.89 | 170.73 | 1,530,519 | -1.81(-1.05%) |
Apr 27, 2017 | 171.00 | 173.13 | 169.86 | 172.54 | 2,355,018 | +1.92(+1.12%) |
Apr 26, 2017 | 170.15 | 171.95 | 169.76 | 170.62 | 1,775,529 | +0.55(+0.32%) |
Apr 25, 2017 | 170.28 | 171.53 | 169.74 | 170.07 | 1,636,282 | +0.37(+0.22%) |
Apr 24, 2017 | 168.75 | 169.79 | 168.58 | 169.70 | 1,703,794 | +2.95(+1.77%) |
Apr 21, 2017 | 168.28 | 168.88 | 166.72 | 166.75 | 1,916,643 | -1.08(-0.64%) |
Apr 20, 2017 | 166.17 | 168.25 | 165.41 | 167.83 | 1,858,067 | +2.63(+1.59%) |
Apr 19, 2017 | 166.62 | 167.46 | 164.60 | 165.20 | 1,741,507 | -0.05(-0.03%) |
Apr 18, 2017 | 166.37 | 167.20 | 165.19 | 165.25 | 1,695,463 | -1.74(-1.04%) |
Apr 17, 2017 | 165.93 | 167.31 | 164.76 | 166.98 | 2,636,303 | +1.63(+0.99%) |
Apr 13, 2017 | 167.84 | 168.12 | 165.34 | 165.35 | 2,990,673 | -2.32(-1.38%) |
Apr 12, 2017 | 173.81 | 173.91 | 167.53 | 167.68 | 3,808,020 | -6.01(-3.46%) |
Apr 11, 2017 | 175.54 | 175.62 | 173.41 | 173.69 | 2,659,480 | -2.49(-1.42%) |
Apr 10, 2017 | 176.51 | 177.50 | 175.71 | 176.18 | 1,280,458 | +0.10(+0.06%) |
Apr 07, 2017 | 175.98 | 177.19 | 175.83 | 176.08 | 1,791,137 | -0.31(-0.17%) |
Apr 06, 2017 | 176.40 | 177.53 | 176.07 | 176.39 | 1,567,271 | +0.13(+0.07%) |
Apr 05, 2017 | 177.30 | 179.25 | 175.95 | 176.26 | 1,834,762 | -0.38(-0.21%) |
Apr 04, 2017 | 175.55 | 176.92 | 175.18 | 176.64 | 2,074,098 | +0.82(+0.47%) |
Apr 03, 2017 | 176.27 | 177.48 | 174.96 | 175.82 | 1,996,147 | +0.19(+0.11%) |
Mar 31, 2017 | 174.55 | 176.60 | 173.89 | 175.63 | 2,417,237 | +0.88(+0.50%) |
Mar 30, 2017 | 173.25 | 174.90 | 172.51 | 174.75 | 2,100,872 | +2.93(+1.70%) |
Mar 29, 2017 | 170.49 | 172.49 | 170.23 | 171.83 | 1,831,431 | +0.93(+0.54%) |
Mar 28, 2017 | 168.30 | 171.44 | 168.30 | 170.90 | 1,861,765 | +2.56(+1.52%) |
Mar 27, 2017 | 168.11 | 168.86 | 165.87 | 168.33 | 2,673,272 | -0.97(-0.57%) |
Mar 24, 2017 | 170.40 | 171.28 | 168.50 | 169.31 | 3,180,398 | -0.96(-0.57%) |
Mar 23, 2017 | 175.50 | 175.62 | 170.19 | 170.27 | 3,877,502 | -6.06(-3.44%) |
Mar 22, 2017 | 176.10 | 177.73 | 173.25 | 176.33 | 6,814,142 | +3.67(+2.13%) |
Mar 21, 2017 | 173.78 | 174.47 | 172.51 | 172.65 | 3,712,497 | -0.39(-0.22%) |
Mar 20, 2017 | 175.54 | 175.96 | 172.96 | 173.04 | 2,432,310 | -2.09(-1.19%) |
Mar 17, 2017 | 174.50 | 176.48 | 173.14 | 175.13 | 2,656,409 | +1.33(+0.77%) |
Mar 16, 2017 | 174.05 | 174.60 | 173.19 | 173.80 | 1,382,249 | -0.13(-0.08%) |
Mar 15, 2017 | 172.75 | 174.83 | 172.35 | 173.93 | 1,568,966 | +1.69(+0.98%) |
Mar 14, 2017 | 173.61 | 173.72 | 171.88 | 172.24 | 1,502,459 | -1.57(-0.90%) |
Mar 13, 2017 | 172.68 | 173.91 | 172.25 | 173.81 | 1,424,696 | +0.87(+0.50%) |
Mar 10, 2017 | 173.20 | 174.02 | 171.35 | 172.93 | 1,362,861 | +0.76(+0.44%) |
Mar 09, 2017 | 173.43 | 173.61 | 170.91 | 172.18 | 1,562,453 | -1.09(-0.63%) |
Mar 08, 2017 | 173.44 | 174.09 | 172.48 | 173.27 | 1,343,692 | +0.01(+0.01%) |
Mar 07, 2017 | 174.10 | 174.78 | 172.77 | 173.26 | 1,354,584 | -0.93(-0.54%) |
Mar 06, 2017 | 174.24 | 175.52 | 173.64 | 174.19 | 1,030,072 | -0.36(-0.21%) |
Mar 03, 2017 | 174.72 | 175.40 | 174.20 | 174.55 | 916,102 | -0.32(-0.19%) |
Mar 02, 2017 | 176.91 | 176.92 | 174.44 | 174.87 | 1,988,778 | -2.43(-1.37%) |
Mar 01, 2017 | 175.03 | 178.37 | 175.03 | 177.31 | 2,463,677 | +3.99(+2.30%) |
Feb 28, 2017 | 174.66 | 175.49 | 173.26 | 173.32 | 1,991,049 | -1.25(-0.71%) |
Feb 27, 2017 | 173.31 | 174.62 | 172.23 | 174.57 | 1,978,505 | +1.13(+0.65%) |
Feb 24, 2017 | 171.31 | 173.44 | 170.75 | 173.44 | 2,460,601 | +1.73(+1.01%) |
Feb 23, 2017 | 174.24 | 174.68 | 171.28 | 171.70 | 2,011,377 | -2.38(-1.37%) |
Feb 22, 2017 | 174.61 | 174.68 | 172.99 | 174.08 | 2,367,249 | -1.38(-0.78%) |
Feb 21, 2017 | 174.57 | 175.65 | 174.02 | 175.46 | 1,413,543 | +1.49(+0.86%) |
Feb 17, 2017 | 173.97 | 173.97 | 173.97 | 0 | +0.32(+0.18%) | |
Feb 16, 2017 | 174.58 | 174.88 | 172.58 | 173.65 | 1,273,491 | -1.19(-0.68%) |
Feb 15, 2017 | 173.13 | 174.95 | 172.64 | 174.84 | 1,457,158 | +1.98(+1.15%) |
Feb 14, 2017 | 172.52 | 173.40 | 171.84 | 172.85 | 1,052,576 | -0.10(-0.06%) |
Feb 13, 2017 | 171.59 | 173.47 | 171.21 | 172.95 | 1,189,330 | +1.54(+0.90%) |
Feb 10, 2017 | 169.55 | 171.54 | 169.13 | 171.42 | 1,323,131 | +2.06(+1.21%) |
Feb 09, 2017 | 168.81 | 170.75 | 168.69 | 169.36 | 1,500,701 | +0.55(+0.32%) |
Feb 08, 2017 | 168.62 | 169.10 | 167.78 | 168.81 | 1,064,048 | -0.05(-0.03%) |
Feb 07, 2017 | 169.03 | 169.45 | 168.12 | 168.87 | 1,289,937 | -0.16(-0.10%) |
Feb 06, 2017 | 171.03 | 171.32 | 168.60 | 169.03 | 1,505,879 | -0.01(-0.01%) |
Feb 03, 2017 | 167.13 | 169.69 | 166.50 | 169.04 | 1,510,198 | +3.23(+1.95%) |
Feb 02, 2017 | 167.16 | 167.88 | 165.14 | 165.80 | 1,627,666 | -1.49(-0.89%) |
Feb 01, 2017 | 170.00 | 170.01 | 165.89 | 167.29 | 2,309,728 | -2.55(-1.50%) |
Jan 31, 2017 | 170.90 | 171.07 | 167.19 | 169.84 | 3,286,682 | -3.72(-2.14%) |
Jan 30, 2017 | 174.69 | 175.56 | 172.02 | 173.56 | 2,565,375 | -2.40(-1.36%) |
Jan 27, 2017 | 173.13 | 176.41 | 172.26 | 175.96 | 2,217,253 | +3.00(+1.73%) |
Jan 26, 2017 | 172.72 | 173.28 | 171.67 | 172.96 | 1,188,509 | -0.33(-0.19%) |
Jan 25, 2017 | 172.08 | 174.25 | 171.19 | 173.29 | 2,011,999 | +1.20(+0.70%) |
Jan 24, 2017 | 166.61 | 172.43 | 166.61 | 172.09 | 2,380,914 | +5.52(+3.32%) |
Jan 23, 2017 | 166.88 | 167.69 | 165.52 | 166.57 | 1,191,951 | -0.24(-0.15%) |
Jan 20, 2017 | 167.07 | 167.95 | 165.59 | 166.81 | 2,441,596 | -0.40(-0.24%) |
Jan 19, 2017 | 168.19 | 168.94 | 166.76 | 167.20 | 1,181,569 | -0.95(-0.57%) |
Jan 18, 2017 | 167.45 | 168.83 | 166.83 | 168.16 | 1,005,377 | +1.06(+0.63%) |
Jan 17, 2017 | 167.16 | 167.72 | 165.65 | 167.10 | 1,496,240 | -0.86(-0.51%) |
Jan 13, 2017 | 167.96 | 167.96 | 167.96 | 0 | -0.33(-0.20%) | |
Jan 12, 2017 | 169.44 | 169.63 | 167.36 | 168.29 | 1,311,504 | -1.67(-0.98%) |
Jan 11, 2017 | 169.07 | 170.14 | 168.85 | 169.96 | 1,163,864 | +0.74(+0.43%) |
Jan 10, 2017 | 169.80 | 170.55 | 169.16 | 169.22 | 1,512,149 | -1.14(-0.67%) |
Jan 09, 2017 | 170.27 | 171.12 | 169.75 | 170.37 | 1,424,251 | -0.50(-0.29%) |
Jan 06, 2017 | 168.95 | 172.21 | 168.76 | 170.87 | 1,846,556 | +1.65(+0.98%) |
Jan 05, 2017 | 169.49 | 170.98 | 168.80 | 169.22 | 1,344,671 | -0.27(-0.16%) |
Jan 04, 2017 | 169.30 | 170.10 | 168.27 | 169.49 | 1,436,714 | +0.91(+0.54%) |
Jan 03, 2017 | 167.56 | 170.35 | 167.56 | 168.58 | 1,902,226 | +1.35(+0.81%) |
Dec 30, 2016 | 167.23 | 167.23 | 167.23 | 0 | -0.67(-0.40%) | |
Dec 29, 2016 | 169.61 | 170.32 | 167.43 | 167.90 | 1,439,712 | -1.35(-0.80%) |
Dec 28, 2016 | 171.39 | 172.05 | 168.87 | 169.25 | 1,731,830 | -1.89(-1.10%) |
Dec 27, 2016 | 172.41 | 172.92 | 171.11 | 171.14 | 1,075,861 | -1.18(-0.68%) |
Dec 23, 2016 | 172.31 | 172.31 | 172.31 | 0 | +0.87(+0.51%) | |
Dec 22, 2016 | 172.66 | 172.85 | 171.34 | 171.44 | 2,260,352 | -1.10(-0.64%) |
Dec 21, 2016 | 174.69 | 176.00 | 172.48 | 172.55 | 7,130,621 | -5.94(-3.33%) |
Dec 20, 2016 | 178.66 | 179.17 | 176.53 | 178.49 | 3,398,122 | +1.01(+0.57%) |
Dec 19, 2016 | 176.63 | 177.89 | 175.81 | 177.49 | 1,667,534 | +1.02(+0.58%) |
Dec 16, 2016 | 178.56 | 179.05 | 175.54 | 176.46 | 3,996,799 | -1.29(-0.73%) |
Dec 15, 2016 | 177.59 | 179.42 | 177.17 | 177.76 | 1,354,338 | +0.00(+0.00%) |
Dec 14, 2016 | 180.32 | 180.52 | 177.48 | 177.76 | 2,820,511 | -2.78(-1.54%) |
Dec 13, 2016 | 178.42 | 181.03 | 177.38 | 180.54 | 2,472,163 | +3.04(+1.71%) |
Dec 12, 2016 | 175.92 | 178.04 | 175.76 | 177.50 | 1,596,943 | +0.93(+0.53%) |
Dec 09, 2016 | 176.29 | 176.92 | 175.25 | 176.57 | 2,179,416 | -0.42(-0.24%) |
Dec 08, 2016 | 176.71 | 177.20 | 173.88 | 176.99 | 3,286,417 | +0.85(+0.48%) |
Dec 07, 2016 | 173.27 | 176.32 | 172.34 | 176.14 | 2,101,204 | +2.86(+1.65%) |
Dec 06, 2016 | 174.20 | 174.29 | 171.73 | 173.28 | 1,377,907 | -1.05(-0.60%) |
Dec 05, 2016 | 173.61 | 174.73 | 172.99 | 174.33 | 1,572,823 | +1.52(+0.88%) |
Dec 02, 2016 | 172.18 | 173.57 | 172.18 | 172.81 | 1,721,380 | +0.55(+0.32%) |
Dec 01, 2016 | 172.09 | 173.77 | 172.09 | 172.26 | 1,972,075 | +0.47(+0.27%) |
Nov 30, 2016 | 171.64 | 172.61 | 171.00 | 171.79 | 1,710,919 | +1.21(+0.71%) |
Nov 29, 2016 | 170.30 | 171.51 | 170.30 | 170.58 | 1,202,428 | +0.26(+0.15%) |
Nov 28, 2016 | 170.82 | 171.33 | 169.84 | 170.32 | 1,942,919 | -1.34(-0.78%) |
Nov 25, 2016 | 170.85 | 171.94 | 170.83 | 171.67 | 728,742 | +1.26(+0.74%) |
Nov 23, 2016 | 170.40 | 170.40 | 170.40 | 0 | +1.83(+1.08%) | |
Nov 22, 2016 | 168.95 | 168.95 | 168.10 | 168.57 | 1,294,271 | -0.06(-0.04%) |
Nov 21, 2016 | 167.90 | 168.73 | 167.37 | 168.64 | 1,444,989 | +0.77(+0.46%) |
Nov 18, 2016 | 165.56 | 167.90 | 164.90 | 167.87 | 1,488,840 | +1.98(+1.19%) |
Nov 17, 2016 | 165.03 | 166.12 | 164.43 | 165.89 | 1,036,531 | +1.13(+0.69%) |
Nov 16, 2016 | 165.72 | 166.71 | 163.80 | 164.76 | 1,408,281 | -1.41(-0.85%) |
Nov 15, 2016 | 166.50 | 166.56 | 164.00 | 166.16 | 1,614,361 | -0.69(-0.41%) |
Nov 14, 2016 | 165.37 | 167.19 | 164.43 | 166.85 | 2,413,055 | +2.21(+1.34%) |
Nov 11, 2016 | 164.02 | 165.72 | 163.22 | 164.64 | 1,740,907 | +0.11(+0.07%) |
Nov 10, 2016 | 163.13 | 165.81 | 162.44 | 164.53 | 2,563,867 | +2.15(+1.32%) |
Nov 09, 2016 | 160.03 | 163.48 | 158.77 | 162.38 | 3,198,720 | -0.12(-0.08%) |
Nov 08, 2016 | 160.69 | 163.82 | 160.29 | 162.51 | 2,237,974 | +1.16(+0.72%) |
Nov 07, 2016 | 158.51 | 161.95 | 158.51 | 161.35 | 2,728,602 | +4.68(+2.99%) |
Nov 04, 2016 | 155.42 | 157.51 | 154.93 | 156.67 | 1,739,106 | +1.03(+0.66%) |
Nov 03, 2016 | 154.80 | 155.70 | 154.26 | 155.64 | 1,411,312 | +1.14(+0.74%) |
Nov 02, 2016 | 154.16 | 155.48 | 153.80 | 154.50 | 1,625,901 | +0.76(+0.50%) |
Nov 01, 2016 | 156.18 | 156.25 | 152.51 | 153.74 | 2,181,412 | -2.50(-1.60%) |
Oct 31, 2016 | 156.98 | 157.86 | 156.17 | 156.24 | 1,107,768 | +0.06(+0.04%) |
Oct 28, 2016 | 156.47 | 158.06 | 155.42 | 156.18 | 1,676,584 | -0.13(-0.09%) |
Oct 27, 2016 | 156.57 | 157.05 | 154.83 | 156.31 | 1,673,171 | +0.73(+0.47%) |
Oct 26, 2016 | 153.23 | 156.17 | 152.83 | 155.59 | 1,977,770 | +1.49(+0.97%) |
Oct 25, 2016 | 153.57 | 154.57 | 153.50 | 154.10 | 1,263,709 | -0.14(-0.09%) |
Oct 24, 2016 | 153.54 | 154.60 | 153.54 | 154.24 | 2,062,153 | +1.69(+1.10%) |
Oct 21, 2016 | 150.75 | 152.59 | 150.58 | 152.55 | 1,031,643 | +0.45(+0.30%) |
Oct 20, 2016 | 152.74 | 152.93 | 151.90 | 152.10 | 932,778 | -0.68(-0.45%) |
Oct 19, 2016 | 153.28 | 153.43 | 151.99 | 152.78 | 1,212,573 | -0.25(-0.16%) |
Oct 18, 2016 | 154.24 | 154.60 | 152.83 | 153.03 | 1,004,439 | -0.09(-0.06%) |
Oct 17, 2016 | 153.21 | 153.60 | 152.57 | 153.12 | 1,173,206 | -0.13(-0.08%) |
Oct 14, 2016 | 154.42 | 154.96 | 153.15 | 153.25 | 896,546 | +0.03(+0.02%) |
Oct 13, 2016 | 154.27 | 154.34 | 152.07 | 153.22 | 1,598,595 | -2.32(-1.49%) |
Oct 12, 2016 | 156.06 | 156.40 | 155.12 | 155.54 | 1,398,270 | -0.48(-0.31%) |
Oct 11, 2016 | 155.78 | 156.04 | 155.10 | 156.03 | 1,631,253 | -0.12(-0.07%) |
Oct 10, 2016 | 155.36 | 156.48 | 155.19 | 156.14 | 1,362,941 | +1.08(+0.69%) |
Oct 07, 2016 | 154.72 | 155.28 | 153.91 | 155.07 | 1,582,272 | -0.07(-0.05%) |
Oct 06, 2016 | 156.25 | 156.25 | 154.53 | 155.14 | 1,406,187 | -1.05(-0.67%) |
Oct 05, 2016 | 156.75 | 157.08 | 155.81 | 156.19 | 1,341,917 | +0.59(+0.38%) |
Oct 04, 2016 | 156.60 | 156.96 | 154.93 | 155.60 | 1,665,456 | -0.63(-0.40%) |
Oct 03, 2016 | 155.83 | 156.59 | 155.31 | 156.22 | 1,622,505 | -0.34(-0.22%) |
Sep 30, 2016 | 157.33 | 157.84 | 156.29 | 156.56 | 2,158,312 | -0.39(-0.25%) |
Sep 29, 2016 | 157.25 | 157.72 | 155.89 | 156.96 | 2,172,435 | -0.30(-0.19%) |
Sep 28, 2016 | 158.53 | 158.87 | 156.42 | 157.25 | 2,544,626 | -1.66(-1.04%) |
Sep 27, 2016 | 156.83 | 158.97 | 156.38 | 158.91 | 2,345,911 | +1.76(+1.12%) |
Sep 26, 2016 | 155.96 | 157.89 | 155.16 | 157.16 | 2,700,916 | +0.85(+0.55%) |
Sep 23, 2016 | 154.78 | 156.93 | 154.73 | 156.31 | 2,758,615 | +0.65(+0.42%) |
Sep 22, 2016 | 156.31 | 157.19 | 154.88 | 155.65 | 3,543,837 | -0.18(-0.11%) |
Sep 21, 2016 | 152.92 | 156.24 | 152.92 | 155.83 | 5,922,137 | +10.05(+6.89%) |
Sep 20, 2016 | 144.98 | 147.11 | 144.89 | 145.78 | 2,993,818 | +1.25(+0.86%) |
Sep 19, 2016 | 143.47 | 145.41 | 143.00 | 144.54 | 2,024,383 | +2.12(+1.49%) |
Sep 16, 2016 | 142.81 | 143.47 | 141.79 | 142.41 | 2,827,636 | -1.06(-0.74%) |
Sep 15, 2016 | 142.51 | 144.04 | 142.08 | 143.47 | 1,566,160 | +0.56(+0.39%) |
Sep 14, 2016 | 143.46 | 144.00 | 142.56 | 142.91 | 1,149,471 | -0.81(-0.56%) |
Sep 13, 2016 | 144.87 | 145.18 | 142.77 | 143.72 | 1,470,711 | -2.61(-1.78%) |
Sep 12, 2016 | 143.59 | 147.06 | 143.46 | 146.33 | 1,478,711 | +2.16(+1.50%) |
Sep 09, 2016 | 147.08 | 148.06 | 144.14 | 144.17 | 1,659,579 | -4.08(-2.75%) |
Sep 08, 2016 | 146.91 | 148.66 | 146.85 | 148.25 | 927,602 | +0.54(+0.36%) |
Sep 07, 2016 | 147.07 | 147.91 | 146.59 | 147.71 | 1,003,816 | +0.33(+0.22%) |
Sep 06, 2016 | 149.41 | 149.41 | 146.40 | 147.38 | 1,307,362 | -0.59(-0.40%) |
Sep 02, 2016 | 148.62 | 147.97 | 147.97 | 147.97 | 1,788,898 | -0.13(-0.09%) |
Sep 01, 2016 | 147.98 | 148.65 | 146.50 | 148.10 | 1,321,850 | +0.64(+0.43%) |
Aug 31, 2016 | 147.06 | 147.57 | 146.18 | 147.47 | 1,374,346 | +0.00(+0.00%) |
Aug 30, 2016 | 148.00 | 148.36 | 146.98 | 147.47 | 1,123,029 | -0.22(-0.15%) |
Aug 29, 2016 | 147.91 | 148.33 | 147.21 | 147.68 | 1,325,574 | +0.20(+0.13%) |
Aug 26, 2016 | 148.47 | 149.39 | 146.97 | 147.49 | 1,233,254 | -0.52(-0.35%) |
Aug 25, 2016 | 149.55 | 149.83 | 147.66 | 148.00 | 1,475,492 | -2.41(-1.60%) |
Aug 24, 2016 | 150.70 | 151.35 | 150.01 | 150.42 | 961,454 | -0.32(-0.21%) |
Aug 23, 2016 | 151.11 | 151.50 | 150.41 | 150.74 | 951,479 | +0.63(+0.42%) |
Aug 22, 2016 | 151.10 | 151.62 | 149.53 | 150.12 | 1,058,573 | -0.66(-0.44%) |
Aug 19, 2016 | 149.13 | 151.50 | 149.00 | 150.78 | 1,527,611 | +1.29(+0.86%) |
Aug 18, 2016 | 148.97 | 149.91 | 148.60 | 149.49 | 1,234,705 | +0.66(+0.44%) |
Aug 17, 2016 | 149.31 | 149.48 | 148.27 | 148.83 | 1,231,547 | -0.25(-0.17%) |
Aug 16, 2016 | 148.34 | 149.43 | 148.06 | 149.08 | 1,021,581 | +0.30(+0.20%) |
Aug 15, 2016 | 148.16 | 149.32 | 148.16 | 148.78 | 1,250,910 | +0.80(+0.54%) |
Aug 12, 2016 | 147.64 | 148.43 | 147.22 | 147.98 | 1,172,424 | -0.26(-0.17%) |
Aug 11, 2016 | 147.48 | 148.58 | 147.00 | 148.24 | 1,169,927 | +1.02(+0.69%) |
Aug 10, 2016 | 146.53 | 147.40 | 146.43 | 147.22 | 920,589 | +0.29(+0.19%) |
Aug 09, 2016 | 146.20 | 147.83 | 145.88 | 146.93 | 817,375 | +0.56(+0.39%) |
Aug 08, 2016 | 146.05 | 147.92 | 145.85 | 146.37 | 1,088,481 | +0.71(+0.48%) |
Aug 05, 2016 | 143.61 | 145.71 | 143.26 | 145.66 | 1,168,606 | +2.76(+1.93%) |
Aug 04, 2016 | 143.72 | 143.81 | 142.03 | 142.90 | 980,618 | -0.71(-0.49%) |
Aug 03, 2016 | 142.52 | 143.78 | 142.48 | 143.61 | 659,608 | +1.28(+0.90%) |
Aug 02, 2016 | 143.95 | 144.70 | 141.83 | 142.33 | 955,831 | -2.22(-1.53%) |
Aug 01, 2016 | 144.85 | 145.63 | 144.02 | 144.54 | 917,854 | -0.21(-0.15%) |
Jul 29, 2016 | 143.61 | 145.04 | 142.48 | 144.76 | 1,136,713 | +0.40(+0.28%) |
Jul 28, 2016 | 143.24 | 144.64 | 142.53 | 144.36 | 975,472 | +0.48(+0.34%) |
Jul 27, 2016 | 144.27 | 144.84 | 143.06 | 143.87 | 1,141,169 | -0.53(-0.36%) |
Jul 26, 2016 | 143.49 | 144.69 | 143.20 | 144.40 | 1,283,111 | +1.14(+0.79%) |
Jul 25, 2016 | 143.32 | 143.78 | 142.53 | 143.27 | 1,503,316 | -0.48(-0.34%) |
Jul 22, 2016 | 141.32 | 143.79 | 141.32 | 143.75 | 1,379,216 | +2.11(+1.49%) |
Jul 21, 2016 | 142.62 | 143.53 | 141.30 | 141.64 | 981,211 | -1.48(-1.04%) |
Jul 20, 2016 | 143.14 | 143.96 | 142.23 | 143.12 | 764,320 | +0.35(+0.24%) |
Jul 19, 2016 | 143.01 | 143.72 | 142.40 | 142.77 | 864,737 | -0.97(-0.67%) |
Jul 18, 2016 | 143.74 | 144.11 | 142.73 | 143.74 | 973,356 | +0.15(+0.11%) |
Jul 15, 2016 | 145.00 | 145.05 | 143.42 | 143.59 | 1,405,967 | -0.81(-0.56%) |
Jul 14, 2016 | 144.66 | 146.31 | 144.35 | 144.40 | 1,740,836 | +0.97(+0.67%) |
Jul 13, 2016 | 143.18 | 144.18 | 142.49 | 143.44 | 1,619,786 | +0.42(+0.29%) |
Jul 12, 2016 | 141.09 | 143.19 | 140.74 | 143.01 | 1,927,792 | +2.54(+1.81%) |
Jul 11, 2016 | 140.48 | 141.83 | 139.86 | 140.48 | 2,120,212 | +0.80(+0.57%) |
Jul 08, 2016 | 137.69 | 140.27 | 136.44 | 139.68 | 1,950,263 | +3.24(+2.37%) |
Jul 07, 2016 | 135.85 | 137.24 | 135.30 | 136.44 | 1,689,965 | +1.03(+0.76%) |
Jul 06, 2016 | 135.54 | 136.00 | 134.12 | 135.41 | 2,098,650 | -0.64(-0.47%) |
Jul 05, 2016 | 136.33 | 136.86 | 134.43 | 136.06 | 2,144,090 | -1.49(-1.09%) |
Jul 01, 2016 | 138.12 | 137.55 | 137.55 | 137.55 | 2,291,400 | +1.84(+1.36%) |
Jun 30, 2016 | 134.35 | 135.73 | 133.23 | 135.71 | 1,919,414 | +1.36(+1.01%) |
Jun 29, 2016 | 133.88 | 134.63 | 133.09 | 134.35 | 2,451,614 | +1.93(+1.46%) |
Jun 28, 2016 | 132.80 | 133.44 | 130.71 | 132.42 | 2,166,085 | +1.76(+1.35%) |
Jun 27, 2016 | 133.31 | 133.59 | 129.65 | 130.66 | 3,292,952 | -3.97(-2.95%) |
Jun 24, 2016 | 135.86 | 137.75 | 133.67 | 134.63 | 6,546,669 | -6.55(-4.64%) |
Jun 23, 2016 | 140.82 | 141.86 | 140.15 | 141.17 | 2,538,092 | +1.23(+0.88%) |
Jun 22, 2016 | 144.91 | 145.27 | 139.84 | 139.94 | 5,411,828 | -6.65(-4.54%) |
Jun 21, 2016 | 147.13 | 147.33 | 145.93 | 146.59 | 2,160,221 | -0.46(-0.32%) |
Jun 20, 2016 | 146.89 | 148.86 | 145.96 | 147.06 | 2,256,997 | +1.98(+1.37%) |
Jun 17, 2016 | 144.77 | 145.51 | 144.20 | 145.07 | 2,513,079 | +0.34(+0.23%) |
Jun 16, 2016 | 142.12 | 145.10 | 140.83 | 144.73 | 2,120,612 | +1.98(+1.38%) |
Jun 15, 2016 | 143.09 | 144.25 | 142.62 | 142.76 | 1,344,887 | -0.08(-0.06%) |
Jun 14, 2016 | 143.24 | 144.36 | 141.69 | 142.84 | 1,453,372 | -0.25(-0.17%) |
Jun 13, 2016 | 142.99 | 144.46 | 142.97 | 143.09 | 1,623,011 | -0.39(-0.27%) |
Jun 10, 2016 | 145.16 | 145.63 | 142.99 | 143.48 | 1,793,208 | -2.89(-1.97%) |
Jun 09, 2016 | 145.95 | 146.66 | 145.27 | 146.37 | 1,170,373 | -0.57(-0.39%) |
Jun 08, 2016 | 146.94 | 147.97 | 146.71 | 146.94 | 1,047,295 | -0.07(-0.05%) |
Jun 07, 2016 | 146.79 | 147.45 | 146.10 | 147.01 | 1,684,796 | +1.39(+0.96%) |
Jun 06, 2016 | 145.54 | 146.25 | 144.18 | 145.62 | 1,652,348 | -0.49(-0.34%) |
Jun 03, 2016 | 144.81 | 146.32 | 143.59 | 146.11 | 1,603,733 | -0.88(-0.60%) |
Jun 02, 2016 | 146.84 | 147.25 | 146.00 | 146.99 | 767,165 | +0.09(+0.06%) |
Jun 01, 2016 | 146.18 | 146.99 | 144.82 | 146.90 | 1,041,514 | -0.24(-0.16%) |
May 31, 2016 | 147.55 | 148.95 | 146.70 | 147.14 | 1,500,963 | +0.45(+0.30%) |
May 27, 2016 | 145.95 | 146.69 | 146.69 | 146.69 | 1,031,061 | +0.95(+0.65%) |
May 26, 2016 | 146.46 | 146.70 | 145.22 | 145.74 | 1,171,797 | -0.73(-0.50%) |
May 25, 2016 | 147.16 | 148.03 | 146.30 | 146.47 | 1,136,759 | -0.14(-0.10%) |
May 24, 2016 | 145.35 | 147.11 | 144.48 | 146.61 | 1,352,091 | +2.09(+1.44%) |
May 23, 2016 | 144.18 | 145.18 | 143.69 | 144.52 | 1,334,308 | +0.37(+0.25%) |
May 20, 2016 | 143.01 | 144.90 | 142.28 | 144.16 | 1,536,604 | +2.25(+1.58%) |
May 19, 2016 | 141.33 | 142.90 | 140.78 | 141.91 | 1,235,666 | -0.34(-0.24%) |
May 18, 2016 | 140.92 | 143.26 | 140.92 | 142.25 | 1,448,973 | +0.71(+0.50%) |
May 17, 2016 | 141.43 | 143.31 | 140.79 | 141.53 | 1,607,296 | +0.09(+0.06%) |
May 16, 2016 | 140.53 | 141.98 | 139.95 | 141.45 | 1,211,875 | +0.74(+0.53%) |
May 13, 2016 | 141.44 | 142.16 | 139.96 | 140.71 | 1,482,506 | -1.44(-1.01%) |
May 12, 2016 | 144.84 | 144.90 | 141.12 | 142.14 | 1,832,372 | -1.71(-1.19%) |
May 11, 2016 | 145.38 | 146.23 | 143.47 | 143.85 | 1,443,029 | -1.75(-1.20%) |
May 10, 2016 | 144.86 | 146.22 | 144.40 | 145.60 | 1,627,739 | +0.86(+0.59%) |
May 09, 2016 | 143.95 | 145.29 | 143.72 | 144.75 | 1,184,943 | +1.12(+0.78%) |
May 06, 2016 | 143.10 | 144.08 | 140.64 | 143.62 | 1,971,501 | +0.59(+0.41%) |
May 05, 2016 | 147.54 | 148.06 | 142.77 | 143.03 | 2,897,917 | -4.35(-2.95%) |
May 04, 2016 | 147.71 | 149.04 | 146.74 | 147.39 | 1,588,168 | +0.41(+0.28%) |
May 03, 2016 | 147.84 | 148.25 | 145.53 | 146.98 | 1,439,891 | -2.50(-1.67%) |