Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 211.12 | 211.82 | 207.94 | 208.32 | 573,243 | -2.99(-1.42%) |
Apr 27, 2017 | 209.08 | 211.91 | 207.07 | 211.31 | 559,146 | +2.08(+1.00%) |
Apr 26, 2017 | 211.50 | 211.75 | 208.89 | 209.22 | 515,573 | -2.22(-1.05%) |
Apr 25, 2017 | 211.96 | 212.70 | 210.10 | 211.45 | 693,094 | +0.65(+0.31%) |
Apr 24, 2017 | 209.54 | 211.51 | 207.11 | 210.80 | 585,288 | +3.71(+1.79%) |
Apr 21, 2017 | 205.85 | 208.13 | 204.78 | 207.09 | 593,094 | +1.51(+0.74%) |
Apr 20, 2017 | 201.16 | 207.04 | 200.54 | 205.57 | 501,508 | +5.80(+2.90%) |
Apr 19, 2017 | 200.33 | 202.34 | 199.37 | 199.77 | 511,923 | +0.41(+0.20%) |
Apr 18, 2017 | 199.69 | 201.68 | 198.14 | 199.37 | 327,787 | -1.86(-0.92%) |
Apr 17, 2017 | 199.22 | 201.37 | 198.83 | 201.22 | 482,607 | +2.44(+1.23%) |
Apr 13, 2017 | 200.86 | 201.81 | 198.76 | 198.78 | 524,633 | -2.53(-1.26%) |
Apr 12, 2017 | 207.00 | 207.00 | 200.33 | 201.32 | 831,162 | -6.43(-3.10%) |
Apr 11, 2017 | 207.99 | 208.34 | 202.53 | 207.75 | 564,259 | -0.68(-0.33%) |
Apr 10, 2017 | 209.59 | 210.06 | 207.71 | 208.43 | 420,700 | -1.04(-0.50%) |
Apr 07, 2017 | 206.91 | 211.50 | 206.91 | 209.47 | 924,009 | +3.03(+1.47%) |
Apr 06, 2017 | 203.26 | 206.58 | 202.56 | 206.44 | 896,765 | +3.06(+1.50%) |
Apr 05, 2017 | 204.73 | 207.17 | 203.07 | 203.39 | 880,643 | -0.97(-0.48%) |
Apr 04, 2017 | 202.75 | 204.48 | 201.19 | 204.36 | 475,999 | +1.50(+0.74%) |
Apr 03, 2017 | 206.43 | 206.84 | 201.32 | 202.87 | 670,420 | -3.61(-1.75%) |
Mar 31, 2017 | 202.46 | 207.26 | 201.59 | 206.48 | 980,446 | +6.33(+3.16%) |
Mar 30, 2017 | 202.14 | 205.10 | 199.57 | 200.15 | 746,219 | -2.56(-1.26%) |
Mar 29, 2017 | 199.76 | 203.15 | 198.68 | 202.72 | 625,481 | +4.12(+2.07%) |
Mar 28, 2017 | 195.37 | 200.60 | 195.37 | 198.60 | 811,746 | +2.72(+1.39%) |
Mar 27, 2017 | 192.85 | 196.99 | 190.89 | 195.88 | 759,841 | -0.19(-0.10%) |
Mar 24, 2017 | 201.66 | 201.74 | 195.35 | 196.06 | 858,409 | -5.91(-2.93%) |
Mar 23, 2017 | 200.93 | 203.09 | 198.86 | 201.98 | 710,466 | +0.90(+0.45%) |
Mar 22, 2017 | 197.26 | 201.60 | 195.84 | 201.08 | 756,380 | +3.26(+1.65%) |
Mar 21, 2017 | 200.64 | 201.14 | 196.40 | 197.82 | 556,297 | -1.91(-0.96%) |
Mar 20, 2017 | 200.60 | 200.60 | 198.20 | 199.73 | 385,851 | -0.79(-0.40%) |
Mar 17, 2017 | 199.62 | 201.64 | 199.62 | 200.52 | 604,945 | +1.49(+0.75%) |
Mar 16, 2017 | 202.95 | 203.06 | 197.91 | 199.03 | 695,594 | -3.45(-1.71%) |
Mar 15, 2017 | 200.99 | 203.62 | 198.33 | 202.48 | 585,009 | +2.22(+1.11%) |
Mar 14, 2017 | 201.43 | 201.99 | 198.02 | 200.26 | 528,968 | -3.08(-1.52%) |
Mar 13, 2017 | 200.91 | 203.57 | 200.33 | 203.34 | 599,733 | +2.01(+1.00%) |
Mar 10, 2017 | 198.08 | 201.65 | 197.34 | 201.34 | 748,361 | +4.40(+2.23%) |
Mar 09, 2017 | 199.06 | 201.41 | 194.76 | 196.94 | 645,117 | -2.54(-1.28%) |
Mar 08, 2017 | 198.29 | 200.83 | 198.29 | 199.48 | 609,952 | +0.87(+0.44%) |
Mar 07, 2017 | 202.95 | 203.37 | 197.73 | 198.61 | 886,997 | -4.49(-2.21%) |
Mar 06, 2017 | 204.29 | 205.96 | 202.06 | 203.10 | 797,021 | -2.85(-1.38%) |
Mar 03, 2017 | 207.11 | 209.89 | 204.31 | 205.95 | 716,141 | -1.26(-0.61%) |
Mar 02, 2017 | 209.94 | 210.00 | 205.87 | 207.21 | 751,425 | -2.68(-1.28%) |
Mar 01, 2017 | 210.60 | 212.45 | 207.58 | 209.89 | 1,235,435 | +5.97(+2.93%) |
Feb 28, 2017 | 203.64 | 207.11 | 202.00 | 203.92 | 1,235,945 | +0.65(+0.32%) |
Feb 27, 2017 | 198.76 | 207.46 | 197.31 | 203.27 | 871,248 | +4.92(+2.48%) |
Feb 24, 2017 | 195.54 | 199.55 | 194.62 | 198.35 | 1,043,905 | +1.29(+0.66%) |
Feb 23, 2017 | 207.46 | 207.98 | 194.84 | 197.06 | 2,026,338 | -9.69(-4.69%) |
Feb 22, 2017 | 207.64 | 209.04 | 206.53 | 206.74 | 793,440 | -0.98(-0.47%) |
Feb 21, 2017 | 206.09 | 209.34 | 205.90 | 207.72 | 770,035 | +2.29(+1.12%) |
Feb 17, 2017 | 205.43 | 205.43 | 205.43 | 0 | -3.76(-1.80%) | |
Feb 16, 2017 | 209.59 | 210.31 | 207.74 | 209.19 | 818,129 | -0.44(-0.21%) |
Feb 15, 2017 | 212.13 | 213.68 | 207.71 | 209.63 | 1,842,132 | -4.16(-1.95%) |
Feb 14, 2017 | 214.00 | 216.35 | 209.03 | 213.80 | 1,648,938 | -4.70(-2.15%) |
Feb 13, 2017 | 219.70 | 221.37 | 217.22 | 218.50 | 703,547 | +1.01(+0.46%) |
Feb 10, 2017 | 214.25 | 218.28 | 213.84 | 217.49 | 550,348 | +4.72(+2.22%) |
Feb 09, 2017 | 214.35 | 214.67 | 212.32 | 212.77 | 550,792 | -0.88(-0.41%) |
Feb 08, 2017 | 214.00 | 215.91 | 210.89 | 213.65 | 529,962 | -0.35(-0.16%) |
Feb 07, 2017 | 211.40 | 216.24 | 209.00 | 214.00 | 1,150,809 | -3.74(-1.72%) |
Feb 06, 2017 | 218.00 | 218.66 | 216.89 | 217.74 | 555,091 | -0.31(-0.14%) |
Feb 03, 2017 | 217.06 | 220.33 | 215.88 | 218.05 | 520,110 | +2.19(+1.01%) |
Feb 02, 2017 | 216.70 | 217.54 | 214.41 | 215.86 | 638,496 | -1.80(-0.83%) |
Feb 01, 2017 | 218.41 | 219.29 | 215.82 | 217.66 | 687,628 | +0.85(+0.39%) |
Jan 31, 2017 | 221.81 | 223.50 | 214.11 | 216.81 | 1,219,054 | -5.39(-2.43%) |
Jan 30, 2017 | 224.74 | 224.74 | 220.28 | 222.20 | 642,619 | -4.22(-1.86%) |
Jan 27, 2017 | 229.06 | 229.22 | 225.43 | 226.42 | 445,200 | -1.74(-0.76%) |
Jan 26, 2017 | 228.54 | 230.39 | 226.47 | 228.16 | 843,033 | -0.36(-0.16%) |
Jan 25, 2017 | 224.34 | 229.74 | 224.33 | 228.52 | 1,517,277 | +7.08(+3.20%) |
Jan 24, 2017 | 216.43 | 222.45 | 215.67 | 221.44 | 770,102 | +6.74(+3.14%) |
Jan 23, 2017 | 215.87 | 217.05 | 212.95 | 214.69 | 643,138 | -0.37(-0.17%) |
Jan 20, 2017 | 214.47 | 216.38 | 213.86 | 215.06 | 648,800 | +1.88(+0.88%) |
Jan 19, 2017 | 213.34 | 214.66 | 212.48 | 213.18 | 770,475 | +0.38(+0.18%) |
Jan 18, 2017 | 207.89 | 213.31 | 207.18 | 212.81 | 659,649 | +5.19(+2.50%) |
Jan 17, 2017 | 208.64 | 208.64 | 205.01 | 207.61 | 672,882 | -0.77(-0.37%) |
Jan 13, 2017 | 208.38 | 208.38 | 208.38 | 0 | +0.71(+0.34%) | |
Jan 12, 2017 | 209.76 | 210.10 | 204.72 | 207.67 | 647,786 | -1.92(-0.91%) |
Jan 11, 2017 | 209.29 | 209.86 | 207.55 | 209.59 | 440,358 | +1.31(+0.63%) |
Jan 10, 2017 | 207.81 | 210.08 | 207.03 | 208.27 | 622,637 | +1.13(+0.55%) |
Jan 09, 2017 | 207.63 | 209.25 | 206.33 | 207.14 | 681,716 | -0.45(-0.22%) |
Jan 06, 2017 | 213.49 | 213.64 | 207.30 | 207.59 | 866,639 | -6.31(-2.95%) |
Jan 05, 2017 | 213.55 | 216.85 | 212.57 | 213.90 | 688,098 | +0.15(+0.07%) |
Jan 04, 2017 | 210.80 | 215.00 | 210.40 | 213.75 | 704,164 | +2.86(+1.36%) |
Jan 03, 2017 | 211.04 | 213.07 | 207.27 | 210.89 | 797,348 | +1.70(+0.81%) |
Dec 30, 2016 | 209.19 | 209.19 | 209.19 | 0 | -3.12(-1.47%) | |
Dec 29, 2016 | 213.41 | 214.87 | 211.72 | 212.31 | 462,438 | -1.26(-0.59%) |
Dec 28, 2016 | 217.47 | 220.74 | 212.51 | 213.57 | 515,571 | -2.85(-1.32%) |
Dec 27, 2016 | 213.86 | 217.72 | 213.86 | 216.42 | 433,707 | +3.85(+1.81%) |
Dec 23, 2016 | 212.57 | 212.57 | 212.57 | 0 | +0.91(+0.43%) | |
Dec 22, 2016 | 211.97 | 213.29 | 210.91 | 211.66 | 405,905 | -1.23(-0.58%) |
Dec 21, 2016 | 213.45 | 214.83 | 212.19 | 212.89 | 563,994 | -0.56(-0.26%) |
Dec 20, 2016 | 209.95 | 215.52 | 208.73 | 213.45 | 537,767 | +3.17(+1.51%) |
Dec 19, 2016 | 208.09 | 210.74 | 206.53 | 210.28 | 553,201 | +2.16(+1.04%) |
Dec 16, 2016 | 209.63 | 211.81 | 207.72 | 208.11 | 808,344 | -0.96(-0.46%) |
Dec 15, 2016 | 209.63 | 211.33 | 207.71 | 209.08 | 622,876 | -0.38(-0.18%) |
Dec 14, 2016 | 209.50 | 213.05 | 207.73 | 209.45 | 610,071 | -0.37(-0.18%) |
Dec 13, 2016 | 212.26 | 214.34 | 207.62 | 209.82 | 680,527 | -1.41(-0.67%) |
Dec 12, 2016 | 217.47 | 217.83 | 210.60 | 211.23 | 768,804 | -7.05(-3.23%) |
Dec 09, 2016 | 218.55 | 219.59 | 215.42 | 218.28 | 510,485 | +0.42(+0.19%) |
Dec 08, 2016 | 217.40 | 219.32 | 215.96 | 217.87 | 641,536 | +0.82(+0.38%) |
Dec 07, 2016 | 213.41 | 217.22 | 211.97 | 217.04 | 731,651 | +4.27(+2.01%) |
Dec 06, 2016 | 211.72 | 213.07 | 208.28 | 212.78 | 504,319 | +1.69(+0.80%) |
Dec 05, 2016 | 212.13 | 212.30 | 209.75 | 211.09 | 722,006 | +0.27(+0.13%) |
Dec 02, 2016 | 208.29 | 211.25 | 207.44 | 210.81 | 871,589 | +2.22(+1.06%) |
Dec 01, 2016 | 207.89 | 209.18 | 206.80 | 208.59 | 972,434 | +1.37(+0.66%) |
Nov 30, 2016 | 208.29 | 211.17 | 206.49 | 207.22 | 711,625 | +0.90(+0.43%) |
Nov 29, 2016 | 203.50 | 207.29 | 203.43 | 206.33 | 915,355 | +2.46(+1.20%) |
Nov 28, 2016 | 212.03 | 212.20 | 203.68 | 203.87 | 1,227,767 | -8.47(-3.99%) |
Nov 25, 2016 | 211.52 | 213.59 | 211.21 | 212.34 | 254,235 | +1.03(+0.49%) |
Nov 23, 2016 | 211.32 | 211.32 | 211.32 | 0 | +2.77(+1.33%) | |
Nov 22, 2016 | 211.23 | 211.58 | 207.04 | 208.55 | 870,282 | -1.45(-0.69%) |
Nov 21, 2016 | 208.01 | 210.31 | 207.17 | 210.00 | 793,794 | +2.97(+1.43%) |
Nov 18, 2016 | 208.09 | 209.11 | 206.11 | 207.03 | 612,098 | -1.32(-0.63%) |
Nov 17, 2016 | 208.08 | 210.17 | 205.13 | 208.35 | 1,291,281 | +0.21(+0.10%) |
Nov 16, 2016 | 212.10 | 213.18 | 207.46 | 208.14 | 1,784,739 | -7.85(-3.63%) |
Nov 15, 2016 | 216.67 | 218.62 | 212.67 | 215.99 | 1,534,239 | -2.19(-1.00%) |
Nov 14, 2016 | 218.65 | 222.81 | 215.84 | 218.18 | 1,709,795 | +1.66(+0.77%) |
Nov 11, 2016 | 221.01 | 221.85 | 210.73 | 216.52 | 1,974,856 | -3.56(-1.62%) |
Nov 10, 2016 | 215.16 | 221.32 | 213.04 | 220.08 | 2,007,655 | +7.66(+3.61%) |
Nov 09, 2016 | 201.35 | 214.91 | 201.35 | 212.42 | 4,126,097 | +22.03(+11.57%) |
Nov 08, 2016 | 186.86 | 190.56 | 185.54 | 190.39 | 1,038,302 | +3.53(+1.89%) |
Nov 07, 2016 | 184.13 | 186.98 | 182.53 | 186.86 | 933,989 | +5.60(+3.09%) |
Nov 04, 2016 | 178.12 | 183.31 | 177.74 | 181.26 | 760,112 | +3.63(+2.04%) |
Nov 03, 2016 | 179.65 | 179.94 | 176.14 | 177.63 | 683,335 | -1.86(-1.03%) |
Nov 02, 2016 | 181.31 | 184.08 | 178.89 | 179.49 | 1,370,959 | -2.29(-1.26%) |
Nov 01, 2016 | 177.57 | 183.77 | 177.57 | 181.78 | 2,381,975 | +7.07(+4.05%) |
Oct 31, 2016 | 171.72 | 175.98 | 171.07 | 174.71 | 1,548,427 | +3.83(+2.24%) |
Oct 28, 2016 | 167.10 | 171.97 | 166.07 | 170.89 | 960,873 | +4.17(+2.50%) |
Oct 27, 2016 | 168.48 | 168.75 | 165.08 | 166.71 | 666,000 | -1.06(-0.63%) |
Oct 26, 2016 | 169.05 | 169.19 | 166.09 | 167.78 | 726,235 | -0.01(-0.01%) |
Oct 25, 2016 | 169.63 | 169.99 | 167.64 | 167.79 | 548,747 | -2.18(-1.28%) |
Oct 24, 2016 | 170.35 | 170.69 | 169.14 | 169.96 | 511,721 | +0.57(+0.34%) |
Oct 21, 2016 | 166.71 | 169.64 | 165.77 | 169.39 | 565,335 | +1.35(+0.80%) |
Oct 20, 2016 | 166.79 | 169.15 | 164.77 | 168.04 | 555,051 | +0.91(+0.54%) |
Oct 19, 2016 | 168.84 | 168.84 | 164.98 | 167.13 | 575,196 | -0.82(-0.49%) |
Oct 18, 2016 | 168.54 | 168.54 | 166.91 | 167.96 | 720,000 | +0.96(+0.58%) |
Oct 17, 2016 | 163.59 | 167.68 | 162.46 | 166.99 | 927,580 | +3.59(+2.20%) |
Oct 14, 2016 | 163.04 | 164.16 | 162.82 | 163.40 | 664,802 | +1.33(+0.82%) |
Oct 13, 2016 | 158.80 | 162.75 | 157.45 | 162.07 | 662,589 | +1.96(+1.22%) |
Oct 12, 2016 | 159.29 | 160.26 | 157.95 | 160.11 | 669,666 | +0.66(+0.41%) |
Oct 11, 2016 | 158.78 | 160.44 | 158.62 | 159.45 | 1,096,287 | -1.94(-1.20%) |
Oct 10, 2016 | 160.88 | 162.68 | 160.09 | 161.40 | 926,740 | +1.06(+0.66%) |
Oct 07, 2016 | 168.18 | 168.68 | 160.09 | 160.33 | 1,292,781 | -7.85(-4.67%) |
Oct 06, 2016 | 165.06 | 168.53 | 165.02 | 168.18 | 699,100 | +2.54(+1.53%) |
Oct 05, 2016 | 166.52 | 168.12 | 164.66 | 165.65 | 907,939 | +0.06(+0.03%) |
Oct 04, 2016 | 166.29 | 168.04 | 165.34 | 165.59 | 756,260 | -1.13(-0.68%) |
Oct 03, 2016 | 168.68 | 169.94 | 166.12 | 166.72 | 776,354 | -2.08(-1.23%) |
Sep 30, 2016 | 172.00 | 172.92 | 168.41 | 168.80 | 1,184,855 | -3.19(-1.86%) |
Sep 29, 2016 | 173.41 | 173.75 | 169.55 | 172.00 | 1,057,036 | -2.45(-1.40%) |
Sep 28, 2016 | 173.73 | 175.30 | 172.11 | 174.45 | 549,448 | +1.43(+0.83%) |
Sep 27, 2016 | 172.77 | 173.21 | 170.05 | 173.02 | 696,957 | +0.31(+0.18%) |
Sep 26, 2016 | 170.39 | 174.18 | 170.39 | 172.71 | 917,530 | +1.85(+1.08%) |
Sep 23, 2016 | 171.06 | 172.31 | 170.27 | 170.86 | 882,444 | -0.59(-0.35%) |
Sep 22, 2016 | 169.70 | 171.98 | 169.70 | 171.45 | 1,012,595 | +2.84(+1.68%) |
Sep 21, 2016 | 165.88 | 168.68 | 164.75 | 168.62 | 770,887 | +3.91(+2.37%) |
Sep 20, 2016 | 166.09 | 166.09 | 162.56 | 164.70 | 617,839 | -0.20(-0.12%) |
Sep 19, 2016 | 165.49 | 166.61 | 164.07 | 164.90 | 517,454 | +0.96(+0.59%) |
Sep 16, 2016 | 166.96 | 167.96 | 163.55 | 163.94 | 817,415 | -3.66(-2.18%) |
Sep 15, 2016 | 167.17 | 168.23 | 164.72 | 167.60 | 858,156 | +0.42(+0.25%) |
Sep 14, 2016 | 168.20 | 169.67 | 166.14 | 167.17 | 731,217 | -1.06(-0.63%) |
Sep 13, 2016 | 168.16 | 169.33 | 166.93 | 168.23 | 690,384 | -1.31(-0.77%) |
Sep 12, 2016 | 164.76 | 169.97 | 164.07 | 169.54 | 1,075,577 | +4.61(+2.79%) |
Sep 09, 2016 | 168.33 | 168.42 | 163.53 | 164.93 | 1,265,819 | -4.66(-2.75%) |
Sep 08, 2016 | 170.50 | 171.30 | 169.01 | 169.59 | 423,973 | -0.91(-0.53%) |
Sep 07, 2016 | 170.54 | 172.88 | 169.66 | 170.49 | 658,026 | -0.05(-0.03%) |
Sep 06, 2016 | 174.09 | 174.63 | 169.36 | 170.54 | 821,933 | -3.47(-1.99%) |
Sep 02, 2016 | 174.11 | 174.01 | 174.01 | 174.01 | 680,985 | +1.04(+0.60%) |
Sep 01, 2016 | 172.11 | 173.81 | 170.24 | 172.97 | 669,953 | +0.47(+0.27%) |
Aug 31, 2016 | 176.71 | 176.71 | 171.18 | 172.50 | 1,066,189 | -5.47(-3.07%) |
Aug 30, 2016 | 178.69 | 179.20 | 176.89 | 177.96 | 511,883 | -0.34(-0.19%) |
Aug 29, 2016 | 177.44 | 179.76 | 177.44 | 178.30 | 476,867 | +1.25(+0.71%) |
Aug 26, 2016 | 180.03 | 180.91 | 176.18 | 177.05 | 634,428 | -2.77(-1.54%) |
Aug 25, 2016 | 184.02 | 184.10 | 179.42 | 179.83 | 640,410 | -3.97(-2.16%) |
Aug 24, 2016 | 182.69 | 184.21 | 181.83 | 183.79 | 360,258 | +0.28(+0.15%) |
Aug 23, 2016 | 184.05 | 185.00 | 182.83 | 183.51 | 464,934 | +0.07(+0.04%) |
Aug 22, 2016 | 180.27 | 183.88 | 178.07 | 183.45 | 612,721 | +2.66(+1.47%) |
Aug 19, 2016 | 182.06 | 182.92 | 179.64 | 180.79 | 678,416 | -1.91(-1.04%) |
Aug 18, 2016 | 182.43 | 184.08 | 180.79 | 182.69 | 401,944 | +0.37(+0.20%) |
Aug 17, 2016 | 185.06 | 185.12 | 179.14 | 182.33 | 695,660 | -2.76(-1.49%) |
Aug 16, 2016 | 187.53 | 187.53 | 184.31 | 185.09 | 387,394 | -2.47(-1.32%) |
Aug 15, 2016 | 184.75 | 189.11 | 184.20 | 187.57 | 572,995 | +2.82(+1.53%) |
Aug 12, 2016 | 187.10 | 187.17 | 184.18 | 184.75 | 543,277 | -1.96(-1.05%) |
Aug 11, 2016 | 188.52 | 189.11 | 186.33 | 186.70 | 539,164 | -1.61(-0.85%) |
Aug 10, 2016 | 188.57 | 189.18 | 187.28 | 188.31 | 274,850 | +0.38(+0.20%) |
Aug 09, 2016 | 188.40 | 189.38 | 186.33 | 187.93 | 359,191 | -0.55(-0.29%) |
Aug 08, 2016 | 186.66 | 189.32 | 185.81 | 188.48 | 445,740 | +1.99(+1.07%) |
Aug 05, 2016 | 187.08 | 187.39 | 185.44 | 186.49 | 286,827 | -0.15(-0.08%) |
Aug 04, 2016 | 187.89 | 187.89 | 185.46 | 186.63 | 394,897 | -1.57(-0.83%) |
Aug 03, 2016 | 186.18 | 189.00 | 186.18 | 188.21 | 559,337 | +1.54(+0.83%) |
Aug 02, 2016 | 182.15 | 187.61 | 181.03 | 186.66 | 942,983 | +2.06(+1.12%) |
Aug 01, 2016 | 187.54 | 187.54 | 182.06 | 184.60 | 1,199,341 | -5.96(-3.13%) |
Jul 29, 2016 | 193.11 | 193.94 | 190.10 | 190.57 | 872,976 | -2.87(-1.48%) |
Jul 28, 2016 | 189.25 | 194.06 | 188.83 | 193.43 | 664,004 | +3.93(+2.07%) |
Jul 27, 2016 | 190.05 | 191.57 | 188.62 | 189.50 | 439,750 | -0.32(-0.17%) |
Jul 26, 2016 | 186.84 | 189.92 | 185.78 | 189.82 | 495,043 | +2.98(+1.60%) |
Jul 25, 2016 | 186.41 | 186.96 | 184.93 | 186.84 | 259,545 | +0.41(+0.22%) |
Jul 22, 2016 | 184.26 | 186.92 | 184.26 | 186.43 | 424,439 | +2.04(+1.11%) |
Jul 21, 2016 | 186.68 | 187.39 | 183.54 | 184.39 | 455,090 | -2.13(-1.14%) |
Jul 20, 2016 | 186.32 | 188.07 | 184.65 | 186.52 | 371,933 | +0.10(+0.06%) |
Jul 19, 2016 | 187.48 | 187.57 | 185.56 | 186.42 | 234,911 | -1.63(-0.87%) |
Jul 18, 2016 | 186.18 | 188.36 | 185.68 | 188.05 | 528,061 | +2.26(+1.21%) |
Jul 15, 2016 | 186.04 | 186.49 | 184.69 | 185.79 | 399,003 | +0.45(+0.24%) |
Jul 14, 2016 | 185.92 | 187.44 | 184.25 | 185.34 | 436,442 | +0.21(+0.11%) |
Jul 13, 2016 | 187.12 | 187.12 | 184.26 | 185.13 | 641,568 | -1.00(-0.54%) |
Jul 12, 2016 | 185.82 | 187.77 | 184.96 | 186.13 | 526,861 | +1.32(+0.71%) |
Jul 11, 2016 | 185.72 | 187.95 | 184.74 | 184.81 | 572,214 | -0.16(-0.09%) |
Jul 08, 2016 | 185.58 | 186.41 | 184.62 | 184.97 | 664,739 | +1.27(+0.69%) |
Jul 07, 2016 | 183.40 | 183.95 | 181.73 | 183.70 | 805,605 | +0.40(+0.22%) |
Jul 06, 2016 | 175.33 | 183.82 | 175.12 | 183.30 | 982,120 | +7.66(+4.36%) |
Jul 05, 2016 | 177.33 | 177.66 | 174.63 | 175.63 | 427,027 | -2.22(-1.25%) |
Jul 01, 2016 | 180.28 | 177.85 | 177.85 | 177.85 | 1,119,452 | -2.70(-1.49%) |
Jun 30, 2016 | 174.97 | 180.66 | 174.04 | 180.55 | 921,046 | +6.38(+3.67%) |
Jun 29, 2016 | 172.33 | 174.59 | 171.66 | 174.17 | 603,998 | +4.08(+2.40%) |
Jun 28, 2016 | 170.67 | 172.44 | 168.52 | 170.09 | 837,389 | +1.53(+0.91%) |
Jun 27, 2016 | 174.85 | 175.94 | 167.60 | 168.55 | 1,138,113 | -8.16(-4.62%) |
Jun 24, 2016 | 171.43 | 180.32 | 170.27 | 176.71 | 2,456,681 | -0.03(-0.02%) |
Jun 23, 2016 | 174.66 | 176.75 | 173.89 | 176.74 | 769,957 | +3.80(+2.20%) |
Jun 22, 2016 | 172.96 | 173.45 | 171.33 | 172.94 | 520,353 | +0.08(+0.05%) |
Jun 21, 2016 | 173.27 | 173.58 | 171.80 | 172.86 | 556,231 | -0.28(-0.16%) |
Jun 20, 2016 | 173.50 | 175.70 | 172.88 | 173.14 | 800,195 | +1.30(+0.76%) |
Jun 17, 2016 | 171.92 | 172.36 | 170.13 | 171.84 | 928,700 | -0.52(-0.30%) |
Jun 16, 2016 | 171.87 | 172.94 | 169.94 | 172.36 | 745,242 | -0.35(-0.20%) |
Jun 15, 2016 | 171.69 | 174.84 | 171.19 | 172.71 | 591,374 | +1.87(+1.10%) |
Jun 14, 2016 | 171.85 | 172.78 | 168.23 | 170.84 | 1,080,287 | -1.15(-0.67%) |
Jun 13, 2016 | 173.10 | 174.95 | 171.94 | 171.98 | 613,368 | -2.49(-1.43%) |
Jun 10, 2016 | 176.32 | 176.34 | 173.59 | 174.48 | 666,834 | -3.47(-1.95%) |
Jun 09, 2016 | 179.75 | 179.78 | 175.23 | 177.95 | 723,128 | -0.54(-0.30%) |
Jun 08, 2016 | 177.78 | 178.94 | 175.14 | 178.48 | 855,875 | +2.58(+1.46%) |
Jun 07, 2016 | 175.84 | 177.04 | 174.76 | 175.91 | 559,147 | -0.07(-0.04%) |
Jun 06, 2016 | 175.12 | 176.97 | 173.41 | 175.97 | 675,096 | +0.38(+0.21%) |
Jun 03, 2016 | 176.29 | 177.37 | 173.53 | 175.59 | 753,351 | -1.10(-0.62%) |
Jun 02, 2016 | 177.04 | 177.04 | 174.10 | 176.70 | 802,506 | -0.78(-0.44%) |
Jun 01, 2016 | 177.77 | 178.01 | 175.32 | 177.48 | 907,732 | -0.29(-0.16%) |
May 31, 2016 | 181.41 | 181.57 | 175.76 | 177.77 | 1,163,165 | -2.62(-1.45%) |
May 27, 2016 | 179.47 | 180.39 | 180.39 | 180.39 | 835,415 | +0.50(+0.28%) |
May 26, 2016 | 181.01 | 181.52 | 179.10 | 179.89 | 792,441 | -1.36(-0.75%) |
May 25, 2016 | 180.18 | 181.93 | 179.24 | 181.25 | 759,324 | +2.38(+1.33%) |
May 24, 2016 | 177.55 | 179.52 | 176.30 | 178.88 | 678,719 | +1.72(+0.97%) |
May 23, 2016 | 175.81 | 178.23 | 175.20 | 177.16 | 512,590 | +1.51(+0.86%) |
May 20, 2016 | 174.85 | 176.56 | 173.80 | 175.65 | 591,596 | +2.10(+1.21%) |
May 19, 2016 | 173.19 | 174.06 | 171.93 | 173.55 | 974,623 | -0.75(-0.43%) |
May 18, 2016 | 173.61 | 175.64 | 173.30 | 174.30 | 981,983 | -0.46(-0.26%) |
May 17, 2016 | 174.72 | 175.36 | 173.12 | 174.76 | 731,304 | -0.32(-0.18%) |
May 16, 2016 | 174.41 | 176.61 | 174.01 | 175.08 | 677,951 | +1.71(+0.99%) |
May 13, 2016 | 174.95 | 176.68 | 172.43 | 173.37 | 983,869 | -1.90(-1.08%) |
May 12, 2016 | 176.65 | 178.07 | 174.07 | 175.27 | 887,897 | +0.05(+0.03%) |
May 11, 2016 | 176.41 | 177.65 | 174.40 | 175.22 | 1,327,918 | -1.06(-0.60%) |
May 10, 2016 | 171.21 | 177.06 | 171.16 | 176.28 | 1,576,698 | +5.25(+3.07%) |
May 09, 2016 | 167.38 | 171.78 | 166.42 | 171.03 | 1,457,933 | +4.07(+2.44%) |
May 06, 2016 | 164.18 | 167.43 | 161.01 | 166.95 | 1,756,513 | +2.73(+1.66%) |
May 05, 2016 | 163.28 | 166.16 | 161.03 | 164.22 | 2,350,333 | +5.20(+3.27%) |
May 04, 2016 | 161.38 | 163.33 | 155.09 | 159.02 | 1,317,850 | -3.50(-2.15%) |
May 03, 2016 | 160.87 | 164.89 | 159.33 | 162.52 | 972,337 | +0.98(+0.61%) |