Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 145.70 | 145.71 | 144.22 | 144.86 | 285,471 | -0.51(-0.35%) |
Apr 27, 2017 | 145.67 | 145.79 | 144.78 | 145.37 | 273,342 | +0.31(+0.21%) |
Apr 26, 2017 | 144.61 | 145.37 | 143.83 | 145.06 | 217,626 | +0.32(+0.22%) |
Apr 25, 2017 | 145.40 | 145.52 | 143.91 | 144.74 | 226,261 | -0.01(-0.01%) |
Apr 24, 2017 | 146.05 | 146.26 | 143.43 | 144.75 | 269,469 | +0.86(+0.60%) |
Apr 21, 2017 | 144.62 | 144.80 | 142.37 | 143.89 | 293,385 | -0.30(-0.21%) |
Apr 20, 2017 | 145.52 | 145.52 | 143.56 | 144.19 | 343,102 | -0.47(-0.32%) |
Apr 19, 2017 | 143.54 | 144.86 | 143.54 | 144.66 | 405,019 | +1.64(+1.15%) |
Apr 18, 2017 | 142.13 | 143.40 | 142.05 | 143.02 | 327,290 | +0.08(+0.06%) |
Apr 17, 2017 | 140.41 | 143.03 | 139.24 | 142.94 | 320,100 | +2.81(+2.01%) |
Apr 13, 2017 | 141.39 | 141.39 | 139.87 | 140.12 | 289,994 | -1.13(-0.80%) |
Apr 12, 2017 | 142.78 | 142.85 | 141.11 | 141.26 | 299,360 | -1.18(-0.83%) |
Apr 11, 2017 | 141.83 | 142.44 | 140.74 | 142.44 | 392,614 | +0.78(+0.55%) |
Apr 10, 2017 | 141.91 | 142.76 | 141.06 | 141.66 | 238,832 | -0.23(-0.16%) |
Apr 07, 2017 | 142.51 | 142.79 | 139.97 | 141.89 | 520,762 | -1.08(-0.76%) |
Apr 06, 2017 | 142.97 | 144.47 | 142.37 | 142.97 | 411,342 | +0.20(+0.14%) |
Apr 05, 2017 | 143.82 | 145.12 | 142.53 | 142.78 | 566,003 | -1.28(-0.89%) |
Apr 04, 2017 | 145.75 | 147.36 | 143.47 | 144.06 | 571,288 | -1.66(-1.14%) |
Apr 03, 2017 | 147.00 | 148.18 | 144.91 | 145.72 | 473,035 | -0.61(-0.42%) |
Mar 31, 2017 | 145.87 | 147.38 | 145.55 | 146.33 | 366,333 | +0.43(+0.29%) |
Mar 30, 2017 | 145.74 | 146.29 | 144.73 | 145.90 | 449,284 | +0.06(+0.04%) |
Mar 29, 2017 | 145.76 | 146.39 | 143.64 | 145.84 | 769,165 | -0.19(-0.13%) |
Mar 28, 2017 | 148.85 | 149.09 | 145.42 | 146.03 | 1,376,389 | -8.86(-5.72%) |
Mar 27, 2017 | 155.65 | 156.82 | 154.20 | 154.88 | 456,211 | -1.93(-1.23%) |
Mar 24, 2017 | 157.79 | 158.13 | 155.82 | 156.81 | 237,397 | -0.75(-0.47%) |
Mar 23, 2017 | 157.32 | 159.12 | 156.57 | 157.56 | 240,555 | +0.73(+0.46%) |
Mar 22, 2017 | 156.41 | 156.83 | 154.86 | 156.83 | 191,818 | +0.44(+0.28%) |
Mar 21, 2017 | 161.24 | 161.99 | 156.15 | 156.40 | 313,808 | -3.95(-2.46%) |
Mar 20, 2017 | 159.99 | 161.70 | 159.38 | 160.35 | 329,500 | +0.68(+0.43%) |
Mar 17, 2017 | 159.63 | 160.55 | 158.88 | 159.66 | 288,199 | +0.15(+0.09%) |
Mar 16, 2017 | 159.42 | 160.31 | 158.54 | 159.51 | 141,112 | +0.45(+0.28%) |
Mar 15, 2017 | 157.94 | 159.74 | 157.94 | 159.06 | 428,919 | +1.92(+1.22%) |
Mar 14, 2017 | 156.46 | 157.55 | 156.42 | 157.14 | 192,023 | +0.12(+0.08%) |
Mar 13, 2017 | 157.59 | 157.65 | 156.19 | 157.02 | 239,099 | -0.55(-0.35%) |
Mar 10, 2017 | 158.57 | 158.84 | 157.22 | 157.57 | 247,463 | -0.20(-0.12%) |
Mar 09, 2017 | 156.77 | 158.49 | 156.77 | 157.76 | 205,525 | +0.97(+0.62%) |
Mar 08, 2017 | 157.42 | 157.90 | 156.55 | 156.80 | 211,949 | +0.01(+0.01%) |
Mar 07, 2017 | 157.37 | 157.91 | 156.26 | 156.79 | 249,195 | -0.24(-0.15%) |
Mar 06, 2017 | 157.44 | 158.51 | 156.66 | 157.03 | 329,247 | -1.22(-0.77%) |
Mar 03, 2017 | 158.84 | 159.41 | 157.98 | 158.24 | 252,765 | -0.80(-0.50%) |
Mar 02, 2017 | 160.34 | 160.87 | 157.57 | 159.04 | 227,704 | -1.43(-0.89%) |
Mar 01, 2017 | 159.43 | 160.65 | 158.40 | 160.47 | 230,777 | +2.62(+1.66%) |
Feb 28, 2017 | 161.07 | 161.93 | 157.42 | 157.85 | 324,054 | -3.16(-1.96%) |
Feb 27, 2017 | 161.65 | 161.96 | 160.21 | 161.01 | 201,786 | -0.74(-0.46%) |
Feb 24, 2017 | 160.20 | 161.83 | 159.83 | 161.75 | 144,831 | +1.42(+0.89%) |
Feb 23, 2017 | 160.66 | 161.41 | 158.09 | 160.33 | 167,805 | +0.25(+0.15%) |
Feb 22, 2017 | 160.90 | 161.19 | 159.43 | 160.08 | 194,660 | -1.55(-0.96%) |
Feb 21, 2017 | 161.00 | 162.05 | 159.93 | 161.63 | 260,418 | +1.32(+0.83%) |
Feb 17, 2017 | 160.31 | 160.31 | 160.31 | 0 | +1.39(+0.88%) | |
Feb 16, 2017 | 158.63 | 159.42 | 157.54 | 158.92 | 182,350 | +0.24(+0.15%) |
Feb 15, 2017 | 157.89 | 158.83 | 157.58 | 158.68 | 164,907 | +0.93(+0.59%) |
Feb 14, 2017 | 156.78 | 158.15 | 156.36 | 157.75 | 147,964 | +0.13(+0.08%) |
Feb 13, 2017 | 157.33 | 158.15 | 156.92 | 157.62 | 165,397 | +0.60(+0.38%) |
Feb 10, 2017 | 155.54 | 157.25 | 155.32 | 157.02 | 191,467 | +1.77(+1.14%) |
Feb 09, 2017 | 153.68 | 155.62 | 153.89 | 155.25 | 228,624 | +1.57(+1.02%) |
Feb 08, 2017 | 154.02 | 154.60 | 152.98 | 153.68 | 187,638 | +0.12(+0.08%) |
Feb 07, 2017 | 155.42 | 156.13 | 153.26 | 153.55 | 378,403 | -1.54(-1.00%) |
Feb 06, 2017 | 154.56 | 155.98 | 153.98 | 155.10 | 213,733 | -0.35(-0.23%) |
Feb 03, 2017 | 154.38 | 155.55 | 153.14 | 155.45 | 181,293 | +1.45(+0.94%) |
Feb 02, 2017 | 151.77 | 154.39 | 151.77 | 154.00 | 249,169 | +1.43(+0.94%) |
Feb 01, 2017 | 153.75 | 154.37 | 151.46 | 152.57 | 224,849 | -0.13(-0.09%) |
Jan 31, 2017 | 152.60 | 152.91 | 151.29 | 152.71 | 198,736 | +0.10(+0.06%) |
Jan 30, 2017 | 152.47 | 152.70 | 150.01 | 152.61 | 204,476 | -0.48(-0.31%) |
Jan 27, 2017 | 153.64 | 153.76 | 151.81 | 153.08 | 173,766 | -0.05(-0.03%) |
Jan 26, 2017 | 154.28 | 154.28 | 152.41 | 153.14 | 165,940 | -0.78(-0.51%) |
Jan 25, 2017 | 152.93 | 154.09 | 152.27 | 153.92 | 174,141 | +1.84(+1.21%) |
Jan 24, 2017 | 151.67 | 152.21 | 150.39 | 152.09 | 302,183 | +0.97(+0.64%) |
Jan 23, 2017 | 150.48 | 151.20 | 149.79 | 151.12 | 208,466 | +0.63(+0.42%) |
Jan 20, 2017 | 149.95 | 151.36 | 149.18 | 150.49 | 164,718 | +1.22(+0.82%) |
Jan 19, 2017 | 151.08 | 151.64 | 149.22 | 149.27 | 294,042 | -1.80(-1.19%) |
Jan 18, 2017 | 149.41 | 151.21 | 148.16 | 151.07 | 287,843 | +1.64(+1.10%) |
Jan 17, 2017 | 149.09 | 150.06 | 148.34 | 149.43 | 208,256 | -0.79(-0.53%) |
Jan 13, 2017 | 150.22 | 150.22 | 150.22 | 0 | +0.62(+0.41%) | |
Jan 12, 2017 | 149.11 | 149.85 | 146.86 | 149.61 | 251,253 | +0.09(+0.06%) |
Jan 11, 2017 | 149.70 | 149.91 | 148.52 | 149.52 | 324,259 | -0.02(-0.01%) |
Jan 10, 2017 | 147.36 | 150.61 | 146.79 | 149.54 | 450,550 | -0.30(-0.20%) |
Jan 09, 2017 | 150.38 | 151.16 | 149.32 | 149.84 | 289,347 | -0.83(-0.55%) |
Jan 06, 2017 | 148.91 | 151.52 | 148.19 | 150.67 | 337,136 | +1.64(+1.10%) |
Jan 05, 2017 | 149.40 | 150.87 | 148.29 | 149.03 | 330,624 | -0.73(-0.49%) |
Jan 04, 2017 | 146.45 | 150.48 | 146.03 | 149.76 | 646,054 | +4.03(+2.77%) |
Jan 03, 2017 | 145.65 | 146.59 | 144.75 | 145.72 | 348,398 | +1.51(+1.05%) |
Dec 30, 2016 | 144.22 | 144.22 | 144.22 | 0 | +1.31(+0.92%) | |
Dec 29, 2016 | 143.46 | 144.41 | 142.68 | 142.90 | 430,556 | -0.69(-0.48%) |
Dec 28, 2016 | 145.79 | 146.13 | 143.57 | 143.59 | 268,561 | -2.06(-1.42%) |
Dec 27, 2016 | 144.08 | 146.27 | 144.08 | 145.65 | 261,802 | +1.63(+1.13%) |
Dec 23, 2016 | 144.02 | 144.02 | 144.02 | 0 | +0.29(+0.20%) | |
Dec 22, 2016 | 145.86 | 146.37 | 143.61 | 143.73 | 366,485 | -2.03(-1.39%) |
Dec 21, 2016 | 143.02 | 146.22 | 142.41 | 145.76 | 512,754 | +3.44(+2.42%) |
Dec 20, 2016 | 144.73 | 145.19 | 139.04 | 142.32 | 1,162,631 | -3.57(-2.45%) |
Dec 19, 2016 | 145.79 | 146.74 | 144.66 | 145.89 | 568,622 | -0.01(-0.01%) |
Dec 16, 2016 | 145.91 | 147.13 | 145.68 | 145.90 | 779,110 | -0.01(-0.01%) |
Dec 15, 2016 | 145.44 | 147.40 | 144.40 | 145.91 | 291,696 | +0.72(+0.49%) |
Dec 14, 2016 | 147.86 | 148.44 | 145.11 | 145.19 | 307,348 | -2.65(-1.79%) |
Dec 13, 2016 | 146.18 | 148.03 | 146.18 | 147.84 | 423,123 | +2.02(+1.39%) |
Dec 12, 2016 | 146.93 | 147.15 | 145.52 | 145.82 | 360,107 | -1.88(-1.27%) |
Dec 09, 2016 | 146.66 | 147.86 | 145.90 | 147.70 | 304,830 | +0.93(+0.63%) |
Dec 08, 2016 | 145.25 | 146.86 | 144.07 | 146.78 | 305,184 | +1.61(+1.11%) |
Dec 07, 2016 | 142.19 | 145.44 | 142.19 | 145.17 | 319,748 | +2.68(+1.88%) |
Dec 06, 2016 | 142.21 | 142.51 | 141.28 | 142.49 | 188,862 | +0.99(+0.70%) |
Dec 05, 2016 | 141.15 | 142.77 | 140.78 | 141.50 | 190,202 | +1.20(+0.86%) |
Dec 02, 2016 | 140.10 | 140.98 | 139.86 | 140.30 | 304,705 | -0.35(-0.25%) |
Dec 01, 2016 | 142.09 | 143.10 | 139.79 | 140.65 | 395,992 | -0.69(-0.49%) |
Nov 30, 2016 | 142.94 | 143.13 | 140.74 | 141.34 | 411,827 | -1.38(-0.96%) |
Nov 29, 2016 | 141.55 | 143.13 | 141.55 | 142.72 | 227,428 | +1.20(+0.85%) |
Nov 28, 2016 | 141.33 | 142.06 | 139.87 | 141.51 | 488,355 | +0.41(+0.29%) |
Nov 25, 2016 | 140.93 | 141.76 | 140.49 | 141.11 | 113,396 | +0.20(+0.14%) |
Nov 23, 2016 | 140.91 | 140.91 | 140.91 | 0 | -0.77(-0.54%) | |
Nov 22, 2016 | 142.83 | 143.75 | 141.27 | 141.68 | 417,269 | -1.43(-1.00%) |
Nov 21, 2016 | 143.82 | 144.33 | 141.97 | 143.11 | 305,293 | +0.11(+0.08%) |
Nov 18, 2016 | 142.74 | 143.39 | 141.77 | 143.00 | 282,944 | +0.53(+0.37%) |
Nov 17, 2016 | 140.15 | 142.48 | 139.79 | 142.47 | 328,895 | +2.65(+1.89%) |
Nov 16, 2016 | 140.41 | 141.35 | 138.26 | 139.82 | 307,882 | -0.81(-0.57%) |
Nov 15, 2016 | 141.64 | 143.56 | 139.86 | 140.63 | 405,507 | -0.71(-0.50%) |
Nov 14, 2016 | 142.86 | 143.36 | 140.94 | 141.34 | 656,600 | -0.87(-0.61%) |
Nov 11, 2016 | 140.65 | 142.65 | 140.65 | 142.21 | 391,157 | +1.21(+0.86%) |
Nov 10, 2016 | 140.09 | 142.06 | 139.76 | 141.00 | 577,199 | +2.11(+1.52%) |
Nov 09, 2016 | 135.85 | 139.09 | 135.40 | 138.88 | 457,197 | +2.12(+1.55%) |
Nov 08, 2016 | 135.17 | 138.06 | 135.17 | 136.76 | 306,055 | +1.01(+0.74%) |
Nov 07, 2016 | 136.20 | 136.62 | 134.91 | 135.75 | 480,032 | +1.81(+1.36%) |
Nov 04, 2016 | 133.98 | 135.34 | 133.38 | 133.94 | 312,381 | -0.17(-0.13%) |
Nov 03, 2016 | 132.81 | 134.53 | 132.38 | 134.11 | 347,314 | +1.10(+0.83%) |
Nov 02, 2016 | 133.31 | 134.42 | 132.97 | 133.01 | 474,620 | -0.53(-0.40%) |
Nov 01, 2016 | 136.05 | 136.42 | 133.23 | 133.54 | 648,698 | -2.14(-1.58%) |
Oct 31, 2016 | 136.67 | 137.23 | 135.61 | 135.68 | 469,742 | -0.65(-0.48%) |
Oct 28, 2016 | 135.23 | 137.48 | 135.23 | 136.33 | 457,146 | +1.06(+0.78%) |
Oct 27, 2016 | 135.90 | 136.01 | 134.23 | 135.27 | 378,397 | -0.39(-0.29%) |
Oct 26, 2016 | 133.50 | 136.44 | 133.50 | 135.66 | 331,572 | +1.46(+1.08%) |
Oct 25, 2016 | 135.01 | 135.43 | 133.86 | 134.21 | 411,101 | -1.20(-0.89%) |
Oct 24, 2016 | 137.54 | 137.54 | 135.33 | 135.41 | 238,608 | -0.45(-0.33%) |
Oct 21, 2016 | 133.97 | 136.67 | 133.60 | 135.86 | 513,803 | +1.41(+1.05%) |
Oct 20, 2016 | 135.66 | 136.13 | 134.02 | 134.44 | 323,733 | -1.77(-1.30%) |
Oct 19, 2016 | 136.61 | 137.43 | 136.17 | 136.22 | 207,193 | -0.45(-0.33%) |
Oct 18, 2016 | 136.94 | 137.31 | 135.83 | 136.66 | 339,626 | +0.98(+0.72%) |
Oct 17, 2016 | 135.93 | 136.55 | 135.49 | 135.68 | 260,442 | -0.42(-0.31%) |
Oct 14, 2016 | 137.12 | 137.94 | 135.93 | 136.10 | 305,079 | +0.01(+0.01%) |
Oct 13, 2016 | 135.92 | 137.23 | 135.49 | 136.09 | 488,727 | -0.86(-0.63%) |
Oct 12, 2016 | 137.14 | 137.62 | 136.53 | 136.95 | 562,427 | +0.00(+0.00%) |
Oct 11, 2016 | 138.32 | 138.32 | 136.57 | 136.95 | 397,329 | -1.63(-1.18%) |
Oct 10, 2016 | 138.01 | 139.45 | 138.47 | 138.58 | 295,816 | +0.57(+0.41%) |
Oct 07, 2016 | 139.43 | 139.67 | 137.95 | 138.01 | 268,152 | -1.43(-1.02%) |
Oct 06, 2016 | 138.82 | 139.60 | 138.07 | 139.44 | 397,205 | +0.58(+0.42%) |
Oct 05, 2016 | 138.81 | 139.76 | 138.19 | 138.86 | 454,863 | +0.32(+0.23%) |
Oct 04, 2016 | 140.13 | 141.10 | 137.60 | 138.54 | 592,689 | -1.29(-0.92%) |
Oct 03, 2016 | 142.05 | 142.10 | 139.33 | 139.83 | 547,654 | -2.32(-1.63%) |
Sep 30, 2016 | 141.27 | 142.92 | 140.69 | 142.15 | 536,224 | +1.66(+1.18%) |
Sep 29, 2016 | 142.09 | 143.10 | 139.69 | 140.50 | 945,940 | -1.91(-1.34%) |
Sep 28, 2016 | 144.12 | 144.84 | 139.91 | 142.41 | 1,372,603 | -1.71(-1.19%) |
Sep 27, 2016 | 147.33 | 148.98 | 141.92 | 144.12 | 2,361,258 | -10.39(-6.73%) |
Sep 26, 2016 | 155.81 | 156.15 | 153.45 | 154.51 | 538,227 | -2.09(-1.33%) |
Sep 23, 2016 | 156.99 | 157.34 | 156.08 | 156.60 | 360,098 | -1.08(-0.68%) |
Sep 22, 2016 | 156.96 | 158.05 | 156.47 | 157.68 | 299,805 | +1.38(+0.88%) |
Sep 21, 2016 | 155.30 | 156.58 | 153.71 | 156.30 | 338,361 | +2.02(+1.31%) |
Sep 20, 2016 | 156.02 | 156.02 | 153.47 | 154.28 | 347,874 | -0.54(-0.35%) |
Sep 19, 2016 | 155.87 | 156.96 | 153.78 | 154.82 | 369,872 | -0.02(-0.01%) |
Sep 16, 2016 | 155.30 | 156.41 | 154.63 | 154.84 | 539,184 | -1.29(-0.83%) |
Sep 15, 2016 | 153.29 | 156.63 | 153.10 | 156.13 | 257,905 | +2.68(+1.75%) |
Sep 14, 2016 | 154.45 | 155.11 | 152.78 | 153.45 | 480,687 | -0.82(-0.53%) |
Sep 13, 2016 | 155.56 | 156.24 | 153.25 | 154.26 | 409,608 | -2.21(-1.41%) |
Sep 12, 2016 | 154.05 | 156.53 | 153.57 | 156.47 | 325,699 | +1.76(+1.14%) |
Sep 09, 2016 | 157.89 | 158.27 | 154.54 | 154.71 | 291,065 | -3.75(-2.37%) |
Sep 08, 2016 | 159.11 | 159.11 | 158.07 | 158.46 | 192,888 | -0.62(-0.39%) |
Sep 07, 2016 | 157.59 | 159.33 | 157.25 | 159.09 | 264,659 | +1.11(+0.71%) |
Sep 06, 2016 | 159.84 | 160.63 | 157.73 | 157.97 | 286,462 | -1.21(-0.76%) |
Sep 02, 2016 | 157.81 | 159.18 | 159.18 | 159.18 | 326,929 | +1.22(+0.77%) |
Sep 01, 2016 | 156.40 | 158.18 | 155.88 | 157.96 | 313,991 | +1.84(+1.18%) |
Aug 31, 2016 | 156.71 | 157.46 | 155.37 | 156.12 | 262,206 | -0.68(-0.44%) |
Aug 30, 2016 | 156.70 | 157.61 | 156.10 | 156.81 | 267,947 | +0.42(+0.27%) |
Aug 29, 2016 | 155.80 | 157.38 | 155.80 | 156.39 | 183,591 | +1.47(+0.95%) |
Aug 26, 2016 | 155.01 | 156.27 | 154.03 | 154.92 | 197,289 | +0.03(+0.02%) |
Aug 25, 2016 | 154.56 | 155.43 | 154.44 | 154.89 | 157,872 | +0.20(+0.13%) |
Aug 24, 2016 | 155.20 | 156.33 | 154.39 | 154.69 | 357,127 | -0.29(-0.19%) |
Aug 23, 2016 | 152.58 | 155.28 | 152.58 | 154.97 | 253,735 | +1.67(+1.09%) |
Aug 22, 2016 | 152.58 | 153.74 | 151.90 | 153.30 | 261,256 | +0.50(+0.33%) |
Aug 19, 2016 | 152.20 | 152.80 | 151.52 | 152.79 | 279,730 | +0.38(+0.25%) |
Aug 18, 2016 | 151.43 | 152.58 | 150.95 | 152.41 | 169,904 | +1.26(+0.84%) |
Aug 17, 2016 | 151.50 | 151.75 | 150.03 | 151.15 | 204,129 | -0.05(-0.03%) |
Aug 16, 2016 | 151.66 | 152.13 | 150.45 | 151.20 | 277,410 | -0.60(-0.40%) |
Aug 15, 2016 | 151.48 | 152.39 | 150.70 | 151.80 | 294,828 | +1.12(+0.75%) |
Aug 12, 2016 | 150.05 | 151.25 | 149.07 | 150.68 | 372,166 | +0.11(+0.08%) |
Aug 11, 2016 | 151.63 | 151.73 | 150.42 | 150.56 | 250,799 | -0.56(-0.37%) |
Aug 10, 2016 | 150.55 | 151.20 | 149.59 | 151.12 | 278,792 | +0.65(+0.43%) |
Aug 09, 2016 | 151.72 | 152.21 | 149.99 | 150.47 | 311,014 | -1.01(-0.67%) |
Aug 08, 2016 | 151.60 | 151.94 | 150.54 | 151.49 | 257,549 | -0.43(-0.28%) |
Aug 05, 2016 | 151.62 | 152.56 | 151.49 | 151.91 | 333,298 | +1.06(+0.71%) |
Aug 04, 2016 | 150.49 | 150.91 | 149.69 | 150.85 | 206,237 | +0.69(+0.46%) |
Aug 03, 2016 | 148.90 | 150.16 | 148.03 | 150.16 | 344,280 | +0.86(+0.58%) |
Aug 02, 2016 | 149.15 | 149.66 | 148.01 | 149.30 | 316,451 | -0.01(-0.01%) |
Aug 01, 2016 | 150.06 | 150.52 | 148.91 | 149.31 | 286,515 | -0.64(-0.43%) |
Jul 29, 2016 | 150.89 | 151.45 | 149.55 | 149.95 | 383,177 | -1.03(-0.68%) |
Jul 28, 2016 | 149.88 | 151.53 | 149.18 | 150.98 | 349,009 | +1.10(+0.73%) |
Jul 27, 2016 | 149.99 | 150.30 | 149.26 | 149.88 | 312,796 | -0.11(-0.08%) |
Jul 26, 2016 | 148.02 | 150.16 | 147.77 | 149.99 | 459,999 | +1.31(+0.88%) |
Jul 25, 2016 | 148.01 | 148.75 | 147.71 | 148.69 | 420,463 | +0.65(+0.44%) |
Jul 22, 2016 | 146.82 | 148.58 | 146.82 | 148.04 | 240,827 | +1.27(+0.87%) |
Jul 21, 2016 | 147.30 | 147.75 | 146.19 | 146.77 | 239,092 | -0.42(-0.28%) |
Jul 20, 2016 | 146.03 | 147.84 | 145.71 | 147.19 | 325,937 | +1.48(+1.02%) |
Jul 19, 2016 | 145.17 | 145.93 | 144.87 | 145.70 | 276,331 | +0.41(+0.28%) |
Jul 18, 2016 | 145.78 | 145.89 | 144.51 | 145.29 | 296,683 | -0.65(-0.44%) |
Jul 15, 2016 | 145.89 | 146.30 | 145.20 | 145.94 | 251,908 | +0.02(+0.01%) |
Jul 14, 2016 | 145.81 | 146.58 | 144.92 | 145.92 | 367,343 | +1.10(+0.76%) |
Jul 13, 2016 | 144.05 | 145.33 | 143.91 | 144.82 | 409,767 | +0.84(+0.58%) |
Jul 12, 2016 | 143.56 | 144.92 | 142.65 | 143.99 | 591,636 | +2.81(+1.99%) |
Jul 11, 2016 | 140.76 | 141.89 | 139.84 | 141.18 | 371,570 | +0.77(+0.55%) |
Jul 08, 2016 | 140.78 | 139.52 | 139.45 | 140.41 | 687,466 | +0.89(+0.64%) |
Jul 07, 2016 | 139.73 | 140.21 | 138.88 | 139.52 | 319,883 | +0.05(+0.04%) |
Jul 06, 2016 | 140.32 | 140.74 | 138.33 | 139.47 | 673,635 | -1.90(-1.34%) |
Jul 05, 2016 | 141.35 | 142.05 | 140.47 | 141.37 | 686,534 | +0.82(+0.58%) |
Jul 01, 2016 | 140.59 | 140.55 | 140.55 | 140.55 | 369,147 | -0.21(-0.15%) |
Jun 30, 2016 | 137.39 | 140.82 | 136.35 | 140.76 | 588,086 | +3.62(+2.64%) |
Jun 29, 2016 | 134.90 | 137.56 | 132.64 | 137.14 | 579,070 | +3.72(+2.78%) |
Jun 28, 2016 | 134.29 | 137.04 | 130.29 | 133.43 | 768,697 | +1.59(+1.20%) |
Jun 27, 2016 | 133.51 | 134.23 | 130.27 | 131.84 | 808,970 | -3.57(-2.64%) |
Jun 24, 2016 | 137.62 | 138.67 | 135.05 | 135.41 | 664,332 | -6.48(-4.57%) |
Jun 23, 2016 | 139.57 | 141.97 | 139.16 | 141.89 | 376,446 | +3.92(+2.84%) |
Jun 22, 2016 | 138.00 | 139.05 | 137.73 | 137.97 | 202,580 | -0.03(-0.02%) |
Jun 21, 2016 | 137.95 | 139.09 | 137.51 | 138.00 | 205,263 | +0.24(+0.17%) |
Jun 20, 2016 | 137.94 | 138.38 | 136.40 | 137.76 | 280,833 | +1.90(+1.40%) |
Jun 17, 2016 | 137.78 | 138.41 | 135.81 | 135.86 | 564,791 | -2.09(-1.52%) |
Jun 16, 2016 | 137.59 | 138.39 | 135.70 | 137.95 | 239,846 | -0.19(-0.14%) |
Jun 15, 2016 | 138.32 | 138.93 | 137.97 | 138.14 | 197,063 | +0.04(+0.03%) |
Jun 14, 2016 | 137.40 | 138.41 | 137.25 | 138.10 | 221,397 | +0.38(+0.28%) |
Jun 13, 2016 | 138.17 | 139.21 | 137.66 | 137.72 | 279,187 | -1.02(-0.74%) |
Jun 10, 2016 | 138.28 | 139.16 | 138.04 | 138.74 | 211,655 | -0.78(-0.56%) |
Jun 09, 2016 | 138.58 | 139.75 | 138.09 | 139.52 | 179,847 | +0.31(+0.22%) |
Jun 08, 2016 | 139.25 | 139.84 | 138.82 | 139.22 | 175,327 | -0.14(-0.10%) |
Jun 07, 2016 | 139.78 | 140.09 | 139.19 | 139.36 | 255,420 | -0.25(-0.18%) |
Jun 06, 2016 | 138.62 | 139.93 | 138.37 | 139.61 | 156,021 | +1.01(+0.73%) |
Jun 03, 2016 | 138.91 | 139.85 | 137.97 | 138.60 | 198,498 | -1.16(-0.83%) |
Jun 02, 2016 | 137.85 | 139.76 | 137.85 | 139.76 | 181,618 | +1.52(+1.10%) |
Jun 01, 2016 | 137.72 | 138.47 | 137.23 | 138.24 | 348,779 | -0.47(-0.34%) |
May 31, 2016 | 139.62 | 139.65 | 137.82 | 138.71 | 236,360 | -0.44(-0.31%) |
May 27, 2016 | 137.05 | 139.15 | 139.15 | 139.15 | 185,204 | +2.36(+1.73%) |
May 26, 2016 | 137.49 | 137.82 | 136.15 | 136.78 | 232,579 | -0.17(-0.13%) |
May 25, 2016 | 138.83 | 138.93 | 136.79 | 136.96 | 280,439 | -1.46(-1.06%) |
May 24, 2016 | 135.98 | 138.73 | 135.45 | 138.42 | 267,750 | +3.04(+2.25%) |
May 23, 2016 | 134.64 | 136.00 | 134.31 | 135.38 | 259,194 | +0.75(+0.55%) |
May 20, 2016 | 132.95 | 134.84 | 132.30 | 134.64 | 313,232 | +2.35(+1.77%) |
May 19, 2016 | 131.20 | 132.41 | 129.52 | 132.29 | 271,309 | +1.04(+0.79%) |
May 18, 2016 | 129.97 | 132.39 | 128.67 | 131.25 | 306,804 | +0.85(+0.65%) |
May 17, 2016 | 131.42 | 132.24 | 128.94 | 130.40 | 255,517 | -1.40(-1.06%) |
May 16, 2016 | 130.64 | 132.09 | 130.37 | 131.79 | 258,551 | +1.47(+1.13%) |
May 13, 2016 | 131.26 | 131.94 | 129.50 | 130.32 | 219,914 | -1.09(-0.83%) |
May 12, 2016 | 131.96 | 132.51 | 130.30 | 131.41 | 245,596 | +0.26(+0.20%) |
May 11, 2016 | 131.69 | 132.99 | 130.85 | 131.15 | 206,388 | -1.08(-0.81%) |
May 10, 2016 | 131.93 | 132.54 | 131.42 | 132.23 | 263,959 | +0.61(+0.46%) |
May 09, 2016 | 131.12 | 132.99 | 129.63 | 131.62 | 397,686 | +1.15(+0.88%) |
May 06, 2016 | 128.24 | 130.65 | 128.09 | 130.47 | 190,397 | +1.48(+1.15%) |
May 05, 2016 | 129.31 | 130.03 | 128.41 | 128.99 | 240,919 | -0.13(-0.10%) |
May 04, 2016 | 127.69 | 129.60 | 127.69 | 129.12 | 218,015 | +0.20(+0.15%) |
May 03, 2016 | 130.94 | 131.44 | 128.73 | 128.92 | 217,991 | -2.92(-2.21%) |