Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 193.29 | 193.29 | 190.10 | 190.20 | 1,297,273 | -3.21(-1.66%) |
Apr 27, 2017 | 193.32 | 194.35 | 191.96 | 193.41 | 515,178 | +0.12(+0.06%) |
Apr 26, 2017 | 191.32 | 193.89 | 190.68 | 193.28 | 955,272 | +1.97(+1.03%) |
Apr 25, 2017 | 191.49 | 192.65 | 189.63 | 191.31 | 567,874 | -0.12(-0.06%) |
Apr 24, 2017 | 187.54 | 192.09 | 186.06 | 191.43 | 1,098,302 | +6.26(+3.38%) |
Apr 21, 2017 | 185.37 | 186.51 | 184.78 | 185.17 | 718,382 | +0.20(+0.11%) |
Apr 20, 2017 | 183.48 | 185.16 | 182.46 | 184.97 | 630,321 | +1.96(+1.07%) |
Apr 19, 2017 | 182.27 | 183.99 | 181.87 | 183.01 | 632,469 | +0.73(+0.40%) |
Apr 18, 2017 | 184.22 | 185.43 | 176.99 | 182.28 | 2,421,711 | -2.14(-1.16%) |
Apr 17, 2017 | 180.82 | 184.55 | 180.48 | 184.42 | 745,560 | +4.22(+2.34%) |
Apr 13, 2017 | 180.45 | 182.37 | 179.62 | 180.20 | 998,078 | -1.46(-0.80%) |
Apr 12, 2017 | 182.74 | 182.79 | 180.22 | 181.66 | 1,460,412 | -0.64(-0.35%) |
Apr 11, 2017 | 179.00 | 182.65 | 178.01 | 182.30 | 986,664 | +2.68(+1.49%) |
Apr 10, 2017 | 175.86 | 180.24 | 175.86 | 179.61 | 1,077,154 | +3.31(+1.88%) |
Apr 07, 2017 | 175.76 | 176.83 | 173.32 | 176.31 | 1,500,390 | +1.73(+0.99%) |
Apr 06, 2017 | 173.26 | 175.68 | 172.97 | 174.57 | 1,079,466 | +1.56(+0.90%) |
Apr 05, 2017 | 172.23 | 174.81 | 172.23 | 173.01 | 1,455,115 | +0.79(+0.46%) |
Apr 04, 2017 | 168.82 | 173.23 | 168.82 | 172.23 | 1,182,311 | +3.59(+2.13%) |
Apr 03, 2017 | 168.98 | 170.58 | 167.60 | 168.64 | 989,401 | -1.08(-0.64%) |
Mar 31, 2017 | 170.22 | 170.73 | 169.08 | 169.72 | 1,202,905 | +0.10(+0.06%) |
Mar 30, 2017 | 168.78 | 171.99 | 168.63 | 169.62 | 1,556,523 | +0.85(+0.50%) |
Mar 29, 2017 | 166.90 | 168.96 | 165.68 | 168.77 | 1,456,061 | +1.06(+0.63%) |
Mar 28, 2017 | 164.82 | 167.93 | 162.67 | 167.71 | 1,770,958 | +2.33(+1.41%) |
Mar 27, 2017 | 159.91 | 165.49 | 159.91 | 165.38 | 1,931,177 | +3.47(+2.14%) |
Mar 24, 2017 | 162.82 | 164.34 | 157.04 | 161.91 | 2,564,509 | -1.15(-0.70%) |
Mar 23, 2017 | 165.62 | 167.19 | 162.91 | 163.06 | 2,797,444 | -2.56(-1.55%) |
Mar 22, 2017 | 169.90 | 170.59 | 164.87 | 165.62 | 3,279,893 | -7.66(-4.42%) |
Mar 21, 2017 | 184.22 | 184.59 | 165.73 | 173.28 | 5,650,043 | -10.14(-5.53%) |
Mar 20, 2017 | 185.40 | 185.79 | 183.31 | 183.42 | 1,127,068 | -1.63(-0.88%) |
Mar 17, 2017 | 182.89 | 187.40 | 180.73 | 185.05 | 1,939,221 | +2.23(+1.22%) |
Mar 16, 2017 | 184.13 | 185.82 | 181.50 | 182.82 | 1,917,669 | +4.16(+2.33%) |
Mar 15, 2017 | 178.67 | 179.55 | 176.43 | 178.66 | 1,234,490 | +0.03(+0.02%) |
Mar 14, 2017 | 181.72 | 181.72 | 177.46 | 178.63 | 2,437,448 | -2.34(-1.29%) |
Mar 13, 2017 | 177.99 | 181.05 | 176.70 | 180.96 | 2,388,265 | +2.60(+1.46%) |
Mar 10, 2017 | 184.65 | 185.65 | 177.12 | 178.36 | 4,399,292 | -7.91(-4.25%) |
Mar 09, 2017 | 185.63 | 186.88 | 181.20 | 186.27 | 3,947,112 | +0.54(+0.29%) |
Mar 08, 2017 | 186.10 | 187.98 | 184.63 | 185.73 | 1,248,409 | -1.26(-0.67%) |
Mar 07, 2017 | 190.88 | 191.44 | 180.19 | 186.98 | 3,186,401 | -3.57(-1.87%) |
Mar 06, 2017 | 190.88 | 191.52 | 188.97 | 190.55 | 774,853 | -1.28(-0.67%) |
Mar 03, 2017 | 190.94 | 192.70 | 189.91 | 191.83 | 725,766 | +0.19(+0.10%) |
Mar 02, 2017 | 195.39 | 195.58 | 191.32 | 191.65 | 770,179 | -3.90(-1.99%) |
Mar 01, 2017 | 196.08 | 200.10 | 195.46 | 195.55 | 1,198,933 | -0.41(-0.21%) |
Feb 28, 2017 | 195.07 | 197.01 | 193.64 | 195.96 | 907,490 | +0.70(+0.36%) |
Feb 27, 2017 | 193.00 | 196.63 | 191.66 | 195.25 | 1,179,500 | +1.77(+0.92%) |
Feb 24, 2017 | 195.20 | 195.90 | 192.94 | 193.48 | 946,816 | -2.80(-1.43%) |
Feb 23, 2017 | 196.94 | 197.68 | 194.40 | 196.28 | 982,279 | -0.65(-0.33%) |
Feb 22, 2017 | 196.68 | 198.17 | 195.45 | 196.93 | 852,173 | +0.66(+0.34%) |
Feb 21, 2017 | 192.19 | 196.37 | 191.91 | 196.26 | 1,160,562 | +3.75(+1.95%) |
Feb 17, 2017 | 192.52 | 192.52 | 192.52 | 0 | -2.09(-1.07%) | |
Feb 16, 2017 | 193.29 | 194.67 | 192.40 | 194.61 | 761,376 | +1.11(+0.57%) |
Feb 15, 2017 | 192.44 | 194.11 | 192.38 | 193.50 | 1,011,415 | +0.62(+0.32%) |
Feb 14, 2017 | 193.53 | 194.82 | 192.18 | 192.87 | 1,559,068 | -1.55(-0.80%) |
Feb 13, 2017 | 195.59 | 196.41 | 193.63 | 194.42 | 1,479,299 | -0.70(-0.36%) |
Feb 10, 2017 | 193.86 | 195.93 | 193.03 | 195.12 | 1,259,856 | +1.16(+0.60%) |
Feb 09, 2017 | 190.74 | 195.39 | 190.77 | 193.96 | 1,256,179 | +3.22(+1.69%) |
Feb 08, 2017 | 189.88 | 191.79 | 188.32 | 190.74 | 1,952,402 | +1.19(+0.63%) |
Feb 07, 2017 | 184.22 | 189.76 | 183.62 | 189.54 | 3,937,258 | +11.52(+6.47%) |
Feb 06, 2017 | 174.17 | 178.57 | 172.75 | 178.03 | 2,693,785 | +4.46(+2.57%) |
Feb 03, 2017 | 171.13 | 174.43 | 171.13 | 173.57 | 1,254,229 | +2.61(+1.53%) |
Feb 02, 2017 | 169.14 | 171.03 | 167.29 | 170.96 | 2,116,932 | +1.61(+0.95%) |
Feb 01, 2017 | 167.38 | 169.62 | 166.75 | 169.35 | 2,770,046 | +2.53(+1.52%) |
Jan 31, 2017 | 167.26 | 169.23 | 165.75 | 166.82 | 2,171,049 | -0.16(-0.10%) |
Jan 30, 2017 | 168.82 | 169.01 | 165.70 | 166.98 | 1,540,211 | -1.84(-1.09%) |
Jan 27, 2017 | 170.94 | 171.46 | 168.27 | 168.82 | 1,669,659 | -0.69(-0.41%) |
Jan 26, 2017 | 171.25 | 171.91 | 168.78 | 169.52 | 2,031,852 | -1.36(-0.80%) |
Jan 25, 2017 | 174.12 | 174.99 | 170.71 | 170.88 | 1,630,357 | -2.73(-1.57%) |
Jan 24, 2017 | 173.20 | 175.34 | 172.51 | 173.61 | 3,959,042 | +1.09(+0.63%) |
Jan 23, 2017 | 177.30 | 177.58 | 167.55 | 172.52 | 4,546,724 | -2.39(-1.37%) |
Jan 20, 2017 | 192.72 | 193.37 | 168.51 | 174.91 | 11,275,862 | -19.16(-9.87%) |
Jan 19, 2017 | 192.72 | 194.69 | 191.32 | 194.08 | 656,558 | +0.67(+0.35%) |
Jan 18, 2017 | 192.90 | 195.37 | 192.79 | 193.41 | 808,268 | +0.92(+0.48%) |
Jan 17, 2017 | 193.87 | 194.04 | 190.65 | 192.49 | 1,004,988 | -1.96(-1.01%) |
Jan 13, 2017 | 194.45 | 194.45 | 194.45 | 0 | -1.06(-0.54%) | |
Jan 12, 2017 | 194.67 | 196.78 | 192.90 | 195.50 | 609,551 | +0.95(+0.49%) |
Jan 11, 2017 | 195.24 | 196.92 | 194.16 | 194.55 | 547,070 | -0.69(-0.35%) |
Jan 10, 2017 | 196.90 | 197.46 | 195.24 | 195.24 | 594,773 | -1.59(-0.81%) |
Jan 09, 2017 | 197.35 | 197.64 | 195.04 | 196.83 | 598,952 | -0.60(-0.30%) |
Jan 06, 2017 | 194.25 | 198.41 | 193.57 | 197.43 | 554,915 | +3.38(+1.74%) |
Jan 05, 2017 | 194.43 | 194.79 | 192.56 | 194.05 | 877,663 | -0.25(-0.13%) |
Jan 04, 2017 | 193.96 | 194.41 | 191.90 | 194.30 | 751,643 | +1.16(+0.60%) |
Jan 03, 2017 | 193.76 | 195.86 | 191.69 | 193.13 | 973,345 | +1.22(+0.63%) |
Dec 30, 2016 | 191.92 | 191.92 | 191.92 | 0 | -0.66(-0.34%) | |
Dec 29, 2016 | 192.50 | 193.86 | 192.03 | 192.58 | 242,546 | +0.25(+0.13%) |
Dec 28, 2016 | 193.10 | 193.29 | 191.32 | 192.33 | 245,148 | -1.08(-0.56%) |
Dec 27, 2016 | 193.65 | 193.85 | 192.40 | 193.41 | 278,774 | +0.62(+0.32%) |
Dec 23, 2016 | 192.80 | 192.80 | 192.80 | 0 | +0.89(+0.46%) | |
Dec 22, 2016 | 192.14 | 193.13 | 191.52 | 191.91 | 405,834 | -0.01(-0.00%) |
Dec 21, 2016 | 193.03 | 193.61 | 190.85 | 191.92 | 639,535 | -0.61(-0.32%) |
Dec 20, 2016 | 193.67 | 194.53 | 192.23 | 192.53 | 788,671 | -1.03(-0.53%) |
Dec 19, 2016 | 193.34 | 195.05 | 192.96 | 193.56 | 638,787 | -0.30(-0.16%) |
Dec 16, 2016 | 195.76 | 196.45 | 193.06 | 193.86 | 1,130,103 | -1.93(-0.98%) |
Dec 15, 2016 | 193.45 | 197.78 | 192.87 | 195.79 | 808,720 | +2.46(+1.27%) |
Dec 14, 2016 | 192.86 | 195.59 | 192.76 | 193.33 | 841,098 | +0.55(+0.28%) |
Dec 13, 2016 | 191.55 | 193.20 | 189.44 | 192.78 | 706,486 | +2.38(+1.25%) |
Dec 12, 2016 | 191.59 | 191.80 | 188.37 | 190.40 | 1,002,720 | -1.90(-0.99%) |
Dec 09, 2016 | 192.02 | 193.15 | 191.03 | 192.30 | 827,409 | -0.21(-0.11%) |
Dec 08, 2016 | 198.32 | 198.49 | 192.19 | 192.51 | 974,435 | -4.90(-2.48%) |
Dec 07, 2016 | 194.50 | 198.28 | 192.57 | 197.41 | 1,062,296 | +4.07(+2.11%) |
Dec 06, 2016 | 190.63 | 193.37 | 189.96 | 193.34 | 538,105 | +2.63(+1.38%) |
Dec 05, 2016 | 190.85 | 193.41 | 189.61 | 190.72 | 876,723 | +1.64(+0.87%) |
Dec 02, 2016 | 188.36 | 189.95 | 181.26 | 189.07 | 1,497,689 | +0.22(+0.12%) |
Dec 01, 2016 | 193.58 | 193.72 | 188.65 | 188.85 | 1,607,291 | -4.97(-2.57%) |
Nov 30, 2016 | 199.50 | 200.52 | 192.76 | 193.82 | 1,107,430 | -5.58(-2.80%) |
Nov 29, 2016 | 199.85 | 201.84 | 198.87 | 199.40 | 675,226 | +0.15(+0.07%) |
Nov 28, 2016 | 199.87 | 201.19 | 198.63 | 199.26 | 657,660 | -1.19(-0.60%) |
Nov 25, 2016 | 200.79 | 201.25 | 198.68 | 200.45 | 294,728 | +0.77(+0.39%) |
Nov 23, 2016 | 199.68 | 199.68 | 199.68 | 0 | +5.03(+2.59%) | |
Nov 22, 2016 | 193.89 | 194.85 | 193.57 | 194.65 | 905,070 | +0.86(+0.45%) |
Nov 21, 2016 | 193.24 | 194.47 | 193.17 | 193.78 | 868,912 | +1.04(+0.54%) |
Nov 18, 2016 | 198.49 | 198.49 | 192.16 | 192.74 | 1,090,433 | -6.78(-3.40%) |
Nov 17, 2016 | 197.24 | 199.78 | 197.24 | 199.52 | 614,575 | +2.34(+1.18%) |
Nov 16, 2016 | 198.72 | 199.93 | 195.45 | 197.18 | 909,511 | -2.41(-1.21%) |
Nov 15, 2016 | 194.18 | 202.33 | 194.18 | 199.59 | 1,722,560 | +4.61(+2.36%) |
Nov 14, 2016 | 210.78 | 211.22 | 194.22 | 194.99 | 2,892,036 | -14.92(-7.11%) |
Nov 11, 2016 | 206.81 | 210.41 | 205.81 | 209.90 | 990,096 | +2.21(+1.07%) |
Nov 10, 2016 | 211.34 | 213.79 | 205.32 | 207.69 | 1,277,847 | -1.99(-0.95%) |
Nov 09, 2016 | 208.56 | 210.68 | 207.98 | 209.68 | 1,836,612 | -0.58(-0.27%) |
Nov 08, 2016 | 208.51 | 211.44 | 208.21 | 210.26 | 328,280 | +1.77(+0.85%) |
Nov 07, 2016 | 209.35 | 209.35 | 205.06 | 208.48 | 706,217 | +2.31(+1.12%) |
Nov 04, 2016 | 205.51 | 209.19 | 205.51 | 206.17 | 436,608 | +0.76(+0.37%) |
Nov 03, 2016 | 205.54 | 205.90 | 203.84 | 205.41 | 401,936 | +0.50(+0.24%) |
Nov 02, 2016 | 208.23 | 209.29 | 204.86 | 204.91 | 592,254 | -3.35(-1.61%) |
Nov 01, 2016 | 210.76 | 211.56 | 207.05 | 208.26 | 490,163 | -1.77(-0.84%) |
Oct 31, 2016 | 210.37 | 211.21 | 208.86 | 210.03 | 442,526 | +0.62(+0.29%) |
Oct 28, 2016 | 208.22 | 210.62 | 207.67 | 209.42 | 493,861 | +1.57(+0.76%) |
Oct 27, 2016 | 209.55 | 210.48 | 207.40 | 207.84 | 569,699 | -1.12(-0.54%) |
Oct 26, 2016 | 206.37 | 209.12 | 206.26 | 208.97 | 527,297 | +2.28(+1.10%) |
Oct 25, 2016 | 205.72 | 207.47 | 204.91 | 206.69 | 694,115 | +0.90(+0.44%) |
Oct 24, 2016 | 204.29 | 205.99 | 203.74 | 205.78 | 585,320 | +3.15(+1.56%) |
Oct 21, 2016 | 199.19 | 202.94 | 198.80 | 202.63 | 526,861 | +2.06(+1.03%) |
Oct 20, 2016 | 197.78 | 200.67 | 197.44 | 200.57 | 864,848 | +1.95(+0.98%) |
Oct 19, 2016 | 198.52 | 199.54 | 197.62 | 198.62 | 625,470 | -0.30(-0.15%) |
Oct 18, 2016 | 199.54 | 199.55 | 198.00 | 198.92 | 413,932 | +1.44(+0.73%) |
Oct 17, 2016 | 196.93 | 197.81 | 196.06 | 197.47 | 546,802 | +1.77(+0.90%) |
Oct 14, 2016 | 197.73 | 197.94 | 195.69 | 195.70 | 260,850 | -0.81(-0.41%) |
Oct 13, 2016 | 194.41 | 197.09 | 194.03 | 196.51 | 643,369 | +0.87(+0.45%) |
Oct 12, 2016 | 194.91 | 196.09 | 193.93 | 195.64 | 536,659 | +0.51(+0.26%) |
Oct 11, 2016 | 198.59 | 199.42 | 194.54 | 195.13 | 503,768 | -4.63(-2.32%) |
Oct 10, 2016 | 198.72 | 200.58 | 197.78 | 199.75 | 607,299 | +1.66(+0.84%) |
Oct 07, 2016 | 200.53 | 200.53 | 196.95 | 198.09 | 1,427,910 | -3.24(-1.61%) |
Oct 06, 2016 | 200.13 | 201.68 | 199.10 | 201.33 | 541,344 | +1.20(+0.60%) |
Oct 05, 2016 | 199.65 | 199.65 | 199.01 | 200.13 | 687,702 | +0.47(+0.24%) |
Oct 04, 2016 | 206.09 | 206.75 | 199.15 | 199.66 | 1,040,585 | -4.75(-2.32%) |
Oct 03, 2016 | 202.99 | 204.65 | 202.92 | 204.41 | 233,756 | +0.52(+0.26%) |
Sep 30, 2016 | 203.83 | 204.70 | 202.33 | 203.88 | 372,839 | +1.43(+0.71%) |
Sep 29, 2016 | 204.77 | 205.09 | 201.95 | 202.45 | 398,307 | -3.00(-1.46%) |
Sep 28, 2016 | 205.22 | 206.32 | 203.34 | 205.45 | 287,780 | +0.54(+0.26%) |
Sep 27, 2016 | 205.04 | 206.20 | 203.24 | 204.91 | 382,544 | +0.28(+0.13%) |
Sep 26, 2016 | 202.67 | 205.78 | 202.47 | 204.63 | 649,601 | +1.42(+0.70%) |
Sep 23, 2016 | 201.80 | 204.23 | 201.66 | 203.21 | 409,451 | +0.92(+0.46%) |
Sep 22, 2016 | 201.90 | 203.58 | 201.43 | 202.28 | 396,565 | +2.93(+1.47%) |
Sep 21, 2016 | 197.45 | 199.35 | 196.75 | 199.35 | 458,196 | +2.10(+1.07%) |
Sep 20, 2016 | 200.14 | 200.14 | 196.41 | 197.25 | 406,880 | -1.97(-0.99%) |
Sep 19, 2016 | 200.03 | 201.09 | 198.12 | 199.22 | 351,283 | +0.37(+0.19%) |
Sep 16, 2016 | 199.73 | 201.80 | 198.19 | 198.84 | 1,088,634 | -1.66(-0.83%) |
Sep 15, 2016 | 198.44 | 201.25 | 197.69 | 200.50 | 313,231 | +2.09(+1.06%) |
Sep 14, 2016 | 198.78 | 201.03 | 197.74 | 198.41 | 307,224 | -0.28(-0.14%) |
Sep 13, 2016 | 200.64 | 201.19 | 197.88 | 198.68 | 375,138 | -3.33(-1.65%) |
Sep 12, 2016 | 198.67 | 202.54 | 197.84 | 202.01 | 493,523 | +2.15(+1.08%) |
Sep 09, 2016 | 201.86 | 202.17 | 199.70 | 199.86 | 591,062 | -3.58(-1.76%) |
Sep 08, 2016 | 204.61 | 205.44 | 202.77 | 203.44 | 669,034 | -2.34(-1.14%) |
Sep 07, 2016 | 204.56 | 207.59 | 204.16 | 205.78 | 404,971 | +1.22(+0.60%) |
Sep 06, 2016 | 203.46 | 205.08 | 203.08 | 204.56 | 368,611 | +1.21(+0.60%) |
Sep 02, 2016 | 203.67 | 203.35 | 203.35 | 203.35 | 325,160 | +0.67(+0.33%) |
Sep 01, 2016 | 201.29 | 202.99 | 200.34 | 202.68 | 384,164 | +1.57(+0.78%) |
Aug 31, 2016 | 202.48 | 202.62 | 200.41 | 201.11 | 354,027 | -1.43(-0.71%) |
Aug 30, 2016 | 203.96 | 204.48 | 201.27 | 202.54 | 356,517 | -1.38(-0.67%) |
Aug 29, 2016 | 201.09 | 204.24 | 201.09 | 203.92 | 362,808 | +3.14(+1.56%) |
Aug 26, 2016 | 201.12 | 202.26 | 198.89 | 200.78 | 186,507 | +0.21(+0.11%) |
Aug 25, 2016 | 200.26 | 201.93 | 200.01 | 200.57 | 257,014 | +0.09(+0.05%) |
Aug 24, 2016 | 201.42 | 202.32 | 200.06 | 200.48 | 273,948 | -1.74(-0.86%) |
Aug 23, 2016 | 202.21 | 202.59 | 201.06 | 202.22 | 323,614 | +0.63(+0.31%) |
Aug 22, 2016 | 201.10 | 202.71 | 200.72 | 201.59 | 250,058 | +0.32(+0.16%) |
Aug 19, 2016 | 200.56 | 201.66 | 199.85 | 201.27 | 220,078 | +0.18(+0.09%) |
Aug 18, 2016 | 200.49 | 201.83 | 200.04 | 201.09 | 335,367 | +0.87(+0.43%) |
Aug 17, 2016 | 200.39 | 200.58 | 199.13 | 200.22 | 305,432 | +0.22(+0.11%) |
Aug 16, 2016 | 200.32 | 201.13 | 199.80 | 200.01 | 270,824 | -1.15(-0.57%) |
Aug 15, 2016 | 200.48 | 201.49 | 199.69 | 201.16 | 693,228 | +1.52(+0.76%) |
Aug 12, 2016 | 200.61 | 200.62 | 199.26 | 199.64 | 478,409 | -2.05(-1.02%) |
Aug 11, 2016 | 203.44 | 204.27 | 201.65 | 201.69 | 479,988 | -1.12(-0.55%) |
Aug 10, 2016 | 202.74 | 203.60 | 199.92 | 202.81 | 931,420 | +0.39(+0.20%) |
Aug 09, 2016 | 197.50 | 202.50 | 195.69 | 202.42 | 859,180 | +5.64(+2.87%) |
Aug 08, 2016 | 198.61 | 198.61 | 195.22 | 196.78 | 895,053 | -1.11(-0.56%) |
Aug 05, 2016 | 196.29 | 197.98 | 196.11 | 197.88 | 431,072 | +1.99(+1.02%) |
Aug 04, 2016 | 196.44 | 197.29 | 195.02 | 195.90 | 354,148 | -0.11(-0.06%) |
Aug 03, 2016 | 195.35 | 196.53 | 194.72 | 196.01 | 545,748 | +0.56(+0.29%) |
Aug 02, 2016 | 196.57 | 197.24 | 194.98 | 195.44 | 427,215 | -1.32(-0.67%) |
Aug 01, 2016 | 196.42 | 197.59 | 195.89 | 196.76 | 738,577 | -0.35(-0.18%) |
Jul 29, 2016 | 195.34 | 197.65 | 195.18 | 197.12 | 717,070 | +0.37(+0.19%) |
Jul 28, 2016 | 196.05 | 197.12 | 195.16 | 196.74 | 599,308 | +0.59(+0.30%) |
Jul 27, 2016 | 196.40 | 196.88 | 195.12 | 196.15 | 429,067 | +0.60(+0.31%) |
Jul 26, 2016 | 193.38 | 195.70 | 193.33 | 195.55 | 486,857 | +2.43(+1.26%) |
Jul 25, 2016 | 192.58 | 193.34 | 191.77 | 193.12 | 297,668 | -0.21(-0.11%) |
Jul 22, 2016 | 191.25 | 193.55 | 190.15 | 193.34 | 381,064 | +2.29(+1.20%) |
Jul 21, 2016 | 193.19 | 193.49 | 190.33 | 191.04 | 614,287 | -2.21(-1.15%) |
Jul 20, 2016 | 193.84 | 194.44 | 192.93 | 193.26 | 422,853 | -0.12(-0.06%) |
Jul 19, 2016 | 191.19 | 194.73 | 191.19 | 193.38 | 689,782 | +1.61(+0.84%) |
Jul 18, 2016 | 191.83 | 191.88 | 190.99 | 191.77 | 563,812 | +0.35(+0.18%) |
Jul 15, 2016 | 192.76 | 192.76 | 190.61 | 191.42 | 486,728 | -0.91(-0.47%) |
Jul 14, 2016 | 192.94 | 192.94 | 190.87 | 192.33 | 476,322 | +1.16(+0.61%) |
Jul 13, 2016 | 190.40 | 191.90 | 190.06 | 191.17 | 564,796 | +1.11(+0.59%) |
Jul 12, 2016 | 190.80 | 192.04 | 189.39 | 190.06 | 428,223 | +0.85(+0.45%) |
Jul 11, 2016 | 189.99 | 190.30 | 188.81 | 189.21 | 551,087 | -1.06(-0.56%) |
Jul 08, 2016 | 186.81 | 190.46 | 185.08 | 190.27 | 866,141 | +5.18(+2.80%) |
Jul 07, 2016 | 185.13 | 186.81 | 184.46 | 185.08 | 547,927 | +0.10(+0.05%) |
Jul 06, 2016 | 182.29 | 185.26 | 182.11 | 184.99 | 393,149 | +1.77(+0.97%) |
Jul 05, 2016 | 184.10 | 184.76 | 181.43 | 183.22 | 864,400 | -2.05(-1.11%) |
Jul 01, 2016 | 185.89 | 185.27 | 185.27 | 185.27 | 681,659 | -0.68(-0.37%) |
Jun 30, 2016 | 183.98 | 186.09 | 183.31 | 185.95 | 780,028 | +1.97(+1.07%) |
Jun 29, 2016 | 183.93 | 184.60 | 182.55 | 183.98 | 465,047 | +2.66(+1.47%) |
Jun 28, 2016 | 179.01 | 181.60 | 178.74 | 181.33 | 609,239 | +3.72(+2.09%) |
Jun 27, 2016 | 180.30 | 180.66 | 175.97 | 177.61 | 900,464 | -4.08(-2.25%) |
Jun 24, 2016 | 181.95 | 186.35 | 181.31 | 181.69 | 1,339,708 | -5.43(-2.90%) |
Jun 23, 2016 | 185.51 | 187.28 | 184.66 | 187.12 | 771,217 | +2.45(+1.33%) |
Jun 22, 2016 | 184.96 | 186.05 | 183.38 | 184.67 | 699,460 | -0.61(-0.33%) |
Jun 21, 2016 | 184.05 | 185.93 | 183.22 | 185.28 | 759,591 | +0.90(+0.49%) |
Jun 20, 2016 | 185.11 | 185.73 | 184.15 | 184.39 | 595,763 | +1.42(+0.77%) |
Jun 17, 2016 | 183.14 | 183.16 | 181.05 | 182.97 | 1,097,662 | +0.01(+0.01%) |
Jun 16, 2016 | 182.97 | 183.22 | 180.43 | 182.96 | 729,089 | -0.15(-0.08%) |
Jun 15, 2016 | 183.61 | 184.14 | 182.29 | 183.10 | 569,827 | +0.20(+0.11%) |
Jun 14, 2016 | 182.09 | 183.44 | 181.40 | 182.91 | 763,890 | +0.38(+0.21%) |
Jun 13, 2016 | 183.91 | 185.26 | 180.73 | 182.52 | 642,356 | -1.60(-0.87%) |
Jun 10, 2016 | 188.41 | 188.41 | 183.56 | 184.12 | 850,387 | -3.62(-1.93%) |
Jun 09, 2016 | 186.24 | 187.96 | 186.13 | 187.74 | 706,915 | +0.88(+0.47%) |
Jun 08, 2016 | 187.80 | 188.99 | 186.56 | 186.86 | 917,262 | -1.19(-0.63%) |
Jun 07, 2016 | 187.40 | 188.39 | 186.15 | 188.05 | 884,046 | +0.97(+0.52%) |
Jun 06, 2016 | 186.88 | 187.84 | 185.32 | 187.09 | 896,028 | +0.65(+0.35%) |
Jun 03, 2016 | 186.88 | 187.16 | 184.83 | 186.44 | 1,588,669 | -1.03(-0.55%) |
Jun 02, 2016 | 187.84 | 188.50 | 185.68 | 187.47 | 13,841,673 | -0.18(-0.09%) |
Jun 01, 2016 | 184.58 | 188.56 | 184.17 | 187.64 | 2,558,054 | +1.80(+0.97%) |
May 31, 2016 | 187.16 | 187.49 | 185.21 | 185.85 | 3,780,093 | +5.34(+2.96%) |
May 27, 2016 | 179.87 | 180.51 | 180.51 | 180.51 | 599,837 | +0.84(+0.47%) |
May 26, 2016 | 180.71 | 180.71 | 178.66 | 179.67 | 756,391 | -0.63(-0.35%) |
May 25, 2016 | 179.53 | 181.45 | 179.09 | 180.30 | 818,580 | +0.72(+0.40%) |
May 24, 2016 | 176.30 | 180.23 | 172.72 | 179.58 | 993,677 | +4.17(+2.38%) |
May 23, 2016 | 176.15 | 176.28 | 174.80 | 175.41 | 488,815 | -0.81(-0.46%) |
May 20, 2016 | 176.04 | 177.17 | 174.85 | 176.22 | 393,818 | +1.52(+0.87%) |
May 19, 2016 | 174.57 | 175.32 | 172.32 | 174.70 | 515,660 | -0.21(-0.12%) |
May 18, 2016 | 175.24 | 176.40 | 173.87 | 174.91 | 862,376 | -0.61(-0.35%) |
May 17, 2016 | 175.56 | 177.34 | 174.44 | 175.52 | 749,016 | -0.49(-0.28%) |
May 16, 2016 | 175.25 | 177.00 | 174.58 | 176.01 | 1,244,950 | +0.51(+0.29%) |
May 13, 2016 | 173.51 | 176.03 | 173.51 | 175.50 | 1,090,440 | +1.32(+0.76%) |
May 12, 2016 | 175.45 | 176.28 | 172.41 | 174.18 | 1,070,419 | -0.08(-0.04%) |
May 11, 2016 | 175.94 | 176.65 | 173.78 | 174.26 | 1,273,823 | -1.69(-0.96%) |
May 10, 2016 | 166.78 | 176.84 | 166.78 | 175.94 | 3,539,008 | +16.81(+10.56%) |
May 09, 2016 | 156.20 | 160.41 | 155.22 | 159.14 | 1,262,980 | +1.13(+0.72%) |
May 06, 2016 | 159.38 | 160.72 | 157.72 | 158.00 | 1,191,090 | -2.36(-1.47%) |
May 05, 2016 | 160.34 | 161.09 | 159.56 | 160.37 | 551,500 | +0.61(+0.38%) |
May 04, 2016 | 158.88 | 160.25 | 158.63 | 159.76 | 507,814 | +0.04(+0.03%) |
May 03, 2016 | 157.42 | 160.46 | 157.34 | 159.72 | 1,355,789 | +0.70(+0.44%) |