Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 230.00 | 236.37 | 227.99 | 234.79 | 1,745,923 | -4.09(-1.71%) |
Apr 27, 2017 | 238.46 | 241.02 | 237.06 | 238.88 | 857,205 | +0.53(+0.22%) |
Apr 26, 2017 | 239.10 | 240.08 | 238.02 | 238.35 | 618,600 | -0.07(-0.03%) |
Apr 25, 2017 | 236.83 | 240.20 | 236.83 | 238.42 | 550,929 | +2.64(+1.12%) |
Apr 24, 2017 | 237.75 | 238.16 | 234.74 | 235.78 | 499,430 | +0.85(+0.36%) |
Apr 21, 2017 | 236.43 | 237.02 | 234.77 | 234.93 | 708,839 | -1.36(-0.58%) |
Apr 20, 2017 | 235.38 | 237.58 | 234.95 | 236.29 | 447,706 | +2.07(+0.88%) |
Apr 19, 2017 | 233.14 | 234.99 | 231.80 | 234.22 | 519,264 | +2.56(+1.11%) |
Apr 18, 2017 | 231.26 | 232.27 | 229.95 | 231.66 | 330,419 | -0.82(-0.35%) |
Apr 17, 2017 | 230.38 | 232.49 | 229.43 | 232.48 | 301,830 | +2.73(+1.19%) |
Apr 13, 2017 | 229.95 | 230.92 | 228.84 | 229.75 | 358,171 | -0.71(-0.31%) |
Apr 12, 2017 | 232.05 | 233.86 | 228.93 | 230.46 | 389,456 | +0.53(+0.23%) |
Apr 11, 2017 | 228.79 | 230.08 | 227.06 | 229.93 | 308,968 | +1.25(+0.55%) |
Apr 10, 2017 | 228.31 | 229.55 | 227.98 | 228.68 | 291,502 | +0.33(+0.14%) |
Apr 07, 2017 | 228.26 | 229.00 | 227.50 | 228.35 | 364,281 | -0.04(-0.02%) |
Apr 06, 2017 | 227.45 | 229.86 | 226.57 | 228.39 | 351,783 | +1.24(+0.55%) |
Apr 05, 2017 | 228.87 | 230.38 | 226.82 | 227.15 | 331,145 | -0.70(-0.31%) |
Apr 04, 2017 | 228.13 | 229.29 | 226.81 | 227.85 | 425,069 | -0.48(-0.21%) |
Apr 03, 2017 | 229.92 | 231.08 | 226.66 | 228.33 | 423,045 | -1.16(-0.51%) |
Mar 31, 2017 | 228.87 | 230.29 | 227.67 | 229.49 | 401,244 | +0.58(+0.25%) |
Mar 30, 2017 | 229.84 | 232.14 | 228.84 | 228.91 | 397,167 | -1.05(-0.46%) |
Mar 29, 2017 | 226.82 | 230.21 | 226.42 | 229.96 | 473,676 | +1.97(+0.86%) |
Mar 28, 2017 | 227.32 | 228.85 | 226.03 | 227.99 | 438,659 | +0.36(+0.16%) |
Mar 27, 2017 | 224.74 | 228.07 | 223.84 | 227.63 | 330,598 | +0.61(+0.27%) |
Mar 24, 2017 | 229.57 | 230.06 | 225.53 | 227.02 | 732,175 | -2.36(-1.03%) |
Mar 23, 2017 | 228.30 | 230.81 | 227.95 | 229.38 | 296,274 | +1.46(+0.64%) |
Mar 22, 2017 | 227.45 | 228.17 | 224.01 | 227.92 | 693,963 | -1.50(-0.65%) |
Mar 21, 2017 | 232.18 | 232.20 | 229.07 | 229.42 | 341,554 | -2.48(-1.07%) |
Mar 20, 2017 | 230.83 | 231.99 | 228.97 | 231.90 | 848,131 | +1.70(+0.74%) |
Mar 17, 2017 | 231.23 | 231.55 | 229.20 | 230.20 | 665,193 | -1.20(-0.52%) |
Mar 16, 2017 | 231.00 | 233.57 | 230.16 | 231.40 | 626,731 | +0.40(+0.17%) |
Mar 15, 2017 | 231.00 | 231.62 | 228.53 | 231.00 | 525,177 | +1.08(+0.47%) |
Mar 14, 2017 | 229.46 | 231.19 | 228.94 | 229.92 | 267,495 | -1.15(-0.50%) |
Mar 13, 2017 | 230.27 | 231.47 | 229.28 | 231.07 | 308,531 | +0.68(+0.30%) |
Mar 10, 2017 | 229.51 | 230.98 | 228.94 | 230.39 | 344,504 | +2.26(+0.99%) |
Mar 09, 2017 | 229.20 | 230.55 | 226.74 | 228.13 | 332,978 | -1.44(-0.63%) |
Mar 08, 2017 | 227.90 | 230.89 | 227.00 | 229.57 | 360,129 | +2.27(+1.00%) |
Mar 07, 2017 | 227.93 | 229.36 | 226.24 | 227.30 | 345,104 | -0.74(-0.32%) |
Mar 06, 2017 | 227.78 | 229.76 | 226.74 | 228.04 | 396,890 | -1.63(-0.71%) |
Mar 03, 2017 | 230.57 | 232.45 | 229.25 | 229.67 | 368,804 | -0.48(-0.21%) |
Mar 02, 2017 | 230.40 | 232.46 | 229.71 | 230.15 | 354,921 | -1.38(-0.60%) |
Mar 01, 2017 | 229.31 | 233.70 | 228.26 | 231.53 | 546,969 | +5.17(+2.28%) |
Feb 28, 2017 | 228.02 | 228.52 | 226.06 | 226.36 | 489,079 | -1.72(-0.75%) |
Feb 27, 2017 | 225.26 | 228.30 | 224.33 | 228.08 | 461,006 | +2.12(+0.94%) |
Feb 24, 2017 | 224.92 | 226.22 | 223.37 | 225.96 | 343,668 | +0.65(+0.29%) |
Feb 23, 2017 | 226.17 | 226.58 | 224.45 | 225.31 | 394,802 | +0.26(+0.12%) |
Feb 22, 2017 | 225.02 | 226.15 | 223.56 | 225.05 | 532,562 | +0.51(+0.23%) |
Feb 21, 2017 | 222.08 | 224.88 | 219.53 | 224.54 | 603,479 | +2.99(+1.35%) |
Feb 17, 2017 | 221.55 | 221.55 | 221.55 | 0 | -0.23(-0.10%) | |
Feb 16, 2017 | 223.20 | 224.01 | 220.24 | 221.78 | 421,657 | -1.20(-0.54%) |
Feb 15, 2017 | 224.00 | 224.98 | 222.41 | 222.98 | 459,025 | -1.25(-0.56%) |
Feb 14, 2017 | 223.39 | 224.30 | 222.19 | 224.23 | 540,692 | +0.43(+0.19%) |
Feb 13, 2017 | 224.41 | 225.53 | 222.68 | 223.80 | 688,412 | +1.08(+0.48%) |
Feb 10, 2017 | 212.50 | 224.16 | 209.90 | 222.72 | 2,023,906 | +7.95(+3.70%) |
Feb 09, 2017 | 214.10 | 215.37 | 211.13 | 214.77 | 999,180 | +0.67(+0.31%) |
Feb 08, 2017 | 214.27 | 215.50 | 213.47 | 214.10 | 458,141 | +0.10(+0.05%) |
Feb 07, 2017 | 214.46 | 216.18 | 213.75 | 214.00 | 566,719 | +0.62(+0.29%) |
Feb 06, 2017 | 214.46 | 216.48 | 212.77 | 213.38 | 749,001 | -2.01(-0.93%) |
Feb 03, 2017 | 216.31 | 217.51 | 214.83 | 215.39 | 455,780 | -0.64(-0.30%) |
Feb 02, 2017 | 215.58 | 216.97 | 214.80 | 216.03 | 558,626 | +0.16(+0.07%) |
Feb 01, 2017 | 215.85 | 217.25 | 213.07 | 215.87 | 493,414 | +0.03(+0.01%) |
Jan 31, 2017 | 215.63 | 216.42 | 213.43 | 215.84 | 558,078 | +0.38(+0.18%) |
Jan 30, 2017 | 213.42 | 216.08 | 212.13 | 215.46 | 485,257 | +0.29(+0.13%) |
Jan 27, 2017 | 214.88 | 215.29 | 214.04 | 215.17 | 334,973 | -0.28(-0.13%) |
Jan 26, 2017 | 215.33 | 216.52 | 213.89 | 215.45 | 417,836 | +0.07(+0.03%) |
Jan 25, 2017 | 215.63 | 217.96 | 215.19 | 215.38 | 942,908 | +0.51(+0.24%) |
Jan 24, 2017 | 210.63 | 215.99 | 210.63 | 214.87 | 1,027,693 | +5.35(+2.55%) |
Jan 23, 2017 | 207.08 | 210.30 | 206.74 | 209.52 | 892,028 | +2.38(+1.15%) |
Jan 20, 2017 | 206.40 | 208.01 | 206.40 | 207.14 | 617,529 | +1.24(+0.60%) |
Jan 19, 2017 | 204.51 | 210.21 | 204.51 | 205.90 | 863,297 | +1.81(+0.89%) |
Jan 18, 2017 | 202.17 | 204.60 | 201.53 | 204.09 | 777,658 | +2.28(+1.13%) |
Jan 17, 2017 | 201.73 | 202.67 | 200.74 | 201.81 | 457,560 | -0.60(-0.30%) |
Jan 13, 2017 | 202.41 | 202.41 | 202.41 | 0 | +0.67(+0.33%) | |
Jan 12, 2017 | 200.96 | 202.04 | 199.90 | 201.74 | 468,566 | -0.46(-0.23%) |
Jan 11, 2017 | 203.82 | 204.16 | 200.84 | 202.20 | 494,400 | -0.98(-0.48%) |
Jan 10, 2017 | 203.14 | 205.52 | 203.00 | 203.18 | 520,080 | -0.55(-0.27%) |
Jan 09, 2017 | 205.28 | 205.77 | 203.52 | 203.73 | 458,323 | -0.71(-0.35%) |
Jan 06, 2017 | 204.55 | 206.37 | 203.31 | 204.44 | 590,923 | +0.09(+0.04%) |
Jan 05, 2017 | 205.45 | 206.18 | 203.09 | 204.35 | 540,523 | -1.53(-0.74%) |
Jan 04, 2017 | 202.00 | 206.41 | 202.00 | 205.88 | 544,649 | +4.13(+2.05%) |
Jan 03, 2017 | 201.68 | 204.15 | 200.08 | 201.75 | 492,807 | +2.07(+1.04%) |
Dec 30, 2016 | 199.68 | 199.68 | 199.68 | 0 | -2.46(-1.22%) | |
Dec 29, 2016 | 201.71 | 202.52 | 201.18 | 202.14 | 210,523 | +0.37(+0.18%) |
Dec 28, 2016 | 204.77 | 204.77 | 201.61 | 201.77 | 224,989 | -1.96(-0.96%) |
Dec 27, 2016 | 204.50 | 205.12 | 203.12 | 203.73 | 283,206 | +0.02(+0.01%) |
Dec 23, 2016 | 203.71 | 203.71 | 203.71 | 0 | +0.72(+0.35%) | |
Dec 22, 2016 | 205.13 | 205.89 | 202.40 | 202.99 | 353,465 | -1.88(-0.92%) |
Dec 21, 2016 | 201.61 | 205.91 | 201.61 | 204.87 | 577,204 | +3.71(+1.84%) |
Dec 20, 2016 | 200.06 | 202.10 | 199.47 | 201.16 | 469,547 | +1.55(+0.78%) |
Dec 19, 2016 | 198.01 | 200.96 | 197.05 | 199.61 | 478,330 | +2.61(+1.32%) |
Dec 16, 2016 | 198.24 | 199.47 | 196.50 | 197.00 | 760,173 | -0.74(-0.37%) |
Dec 15, 2016 | 199.88 | 202.41 | 197.46 | 197.74 | 614,402 | -1.90(-0.95%) |
Dec 14, 2016 | 201.22 | 202.94 | 198.96 | 199.64 | 529,894 | -1.62(-0.80%) |
Dec 13, 2016 | 201.98 | 202.89 | 200.65 | 201.26 | 568,814 | +2.62(+1.32%) |
Dec 12, 2016 | 199.29 | 199.53 | 196.59 | 198.64 | 436,284 | -1.22(-0.61%) |
Dec 09, 2016 | 201.51 | 201.51 | 198.90 | 199.86 | 421,527 | -1.41(-0.70%) |
Dec 08, 2016 | 199.57 | 202.60 | 199.17 | 201.27 | 536,268 | +1.30(+0.65%) |
Dec 07, 2016 | 195.01 | 200.17 | 194.41 | 199.97 | 556,221 | +4.97(+2.55%) |
Dec 06, 2016 | 195.75 | 196.59 | 193.59 | 195.00 | 448,576 | +0.04(+0.02%) |
Dec 05, 2016 | 192.03 | 195.27 | 190.92 | 194.96 | 826,967 | +4.96(+2.61%) |
Dec 02, 2016 | 191.88 | 192.96 | 189.44 | 190.00 | 763,363 | -1.48(-0.77%) |
Dec 01, 2016 | 197.51 | 199.16 | 190.97 | 191.48 | 843,664 | -5.96(-3.02%) |
Nov 30, 2016 | 199.91 | 201.48 | 197.44 | 197.44 | 497,809 | -2.66(-1.33%) |
Nov 29, 2016 | 199.94 | 201.60 | 199.17 | 200.10 | 351,981 | +0.73(+0.37%) |
Nov 28, 2016 | 200.36 | 200.99 | 198.31 | 199.37 | 411,045 | -1.63(-0.81%) |
Nov 25, 2016 | 201.01 | 201.75 | 199.61 | 201.00 | 127,695 | +0.30(+0.15%) |
Nov 23, 2016 | 200.70 | 200.70 | 200.70 | 0 | +0.51(+0.25%) | |
Nov 22, 2016 | 200.58 | 200.75 | 198.58 | 200.19 | 502,641 | +0.44(+0.22%) |
Nov 21, 2016 | 200.66 | 201.69 | 198.71 | 199.75 | 484,820 | -0.22(-0.11%) |
Nov 18, 2016 | 200.39 | 200.40 | 198.98 | 199.97 | 875,198 | -0.30(-0.15%) |
Nov 17, 2016 | 198.62 | 200.51 | 197.57 | 200.27 | 772,816 | +2.71(+1.37%) |
Nov 16, 2016 | 196.64 | 198.15 | 195.59 | 197.56 | 810,234 | +0.40(+0.20%) |
Nov 15, 2016 | 199.55 | 201.23 | 195.99 | 197.16 | 1,392,256 | -0.09(-0.05%) |
Nov 14, 2016 | 201.04 | 202.43 | 196.88 | 197.25 | 972,688 | -2.36(-1.18%) |
Nov 11, 2016 | 202.29 | 204.31 | 199.00 | 199.61 | 1,108,163 | -2.77(-1.37%) |
Nov 10, 2016 | 199.11 | 205.26 | 198.21 | 202.38 | 1,298,905 | +4.61(+2.33%) |
Nov 09, 2016 | 191.67 | 198.58 | 191.03 | 197.77 | 929,959 | +2.58(+1.32%) |
Nov 08, 2016 | 193.82 | 196.08 | 192.37 | 195.19 | 532,664 | +0.46(+0.24%) |
Nov 07, 2016 | 192.65 | 196.28 | 191.26 | 194.73 | 1,249,203 | +3.98(+2.09%) |
Nov 04, 2016 | 186.10 | 193.01 | 184.14 | 190.75 | 2,427,598 | +13.77(+7.78%) |
Nov 03, 2016 | 179.60 | 179.86 | 175.52 | 176.98 | 1,177,114 | -1.61(-0.90%) |
Nov 02, 2016 | 178.21 | 182.49 | 178.00 | 178.59 | 1,221,924 | -0.39(-0.22%) |
Nov 01, 2016 | 183.43 | 184.38 | 177.81 | 178.98 | 1,659,876 | -5.32(-2.89%) |
Oct 31, 2016 | 185.44 | 186.11 | 184.11 | 184.30 | 626,260 | -0.40(-0.22%) |
Oct 28, 2016 | 185.58 | 188.31 | 184.43 | 184.70 | 629,797 | -0.99(-0.53%) |
Oct 27, 2016 | 186.99 | 187.78 | 182.68 | 185.69 | 824,014 | -1.10(-0.59%) |
Oct 26, 2016 | 185.39 | 188.50 | 185.39 | 186.79 | 522,381 | +0.89(+0.48%) |
Oct 25, 2016 | 197.14 | 197.65 | 185.71 | 185.90 | 1,286,378 | -12.40(-6.25%) |
Oct 24, 2016 | 198.38 | 200.53 | 197.74 | 198.30 | 393,343 | +1.43(+0.73%) |
Oct 21, 2016 | 194.95 | 197.59 | 194.09 | 196.87 | 394,176 | +0.30(+0.15%) |
Oct 20, 2016 | 195.10 | 196.99 | 194.06 | 196.57 | 407,073 | +1.17(+0.60%) |
Oct 19, 2016 | 196.39 | 196.72 | 194.04 | 195.40 | 370,793 | -0.17(-0.09%) |
Oct 18, 2016 | 197.87 | 197.87 | 195.18 | 195.57 | 279,225 | -0.06(-0.03%) |
Oct 17, 2016 | 196.01 | 196.89 | 194.71 | 195.63 | 314,295 | -0.83(-0.42%) |
Oct 14, 2016 | 196.65 | 198.10 | 196.15 | 196.46 | 514,665 | +1.56(+0.80%) |
Oct 13, 2016 | 193.79 | 196.02 | 193.36 | 194.90 | 572,238 | -0.30(-0.15%) |
Oct 12, 2016 | 194.27 | 196.37 | 193.50 | 195.20 | 706,401 | +3.21(+1.67%) |
Oct 11, 2016 | 197.06 | 197.71 | 191.89 | 191.99 | 622,949 | -5.91(-2.99%) |
Oct 10, 2016 | 198.52 | 199.80 | 197.50 | 197.90 | 232,974 | +0.13(+0.07%) |
Oct 07, 2016 | 201.11 | 201.11 | 196.67 | 197.77 | 426,052 | -3.09(-1.54%) |
Oct 06, 2016 | 199.69 | 201.75 | 198.92 | 200.86 | 448,067 | +1.03(+0.52%) |
Oct 05, 2016 | 199.18 | 200.81 | 198.29 | 199.83 | 388,973 | +1.24(+0.62%) |
Oct 04, 2016 | 196.59 | 201.02 | 196.59 | 198.59 | 472,392 | -0.32(-0.16%) |
Oct 03, 2016 | 199.47 | 200.80 | 198.20 | 198.91 | 408,505 | -1.43(-0.71%) |
Sep 30, 2016 | 200.03 | 201.12 | 198.22 | 200.34 | 868,619 | +1.48(+0.74%) |
Sep 29, 2016 | 201.18 | 201.69 | 197.70 | 198.86 | 1,111,231 | -2.66(-1.32%) |
Sep 28, 2016 | 202.94 | 202.94 | 199.71 | 201.52 | 692,178 | -1.35(-0.67%) |
Sep 27, 2016 | 202.61 | 203.46 | 201.93 | 202.87 | 728,785 | +0.33(+0.16%) |
Sep 26, 2016 | 204.58 | 205.04 | 202.42 | 202.54 | 517,093 | -3.21(-1.56%) |
Sep 23, 2016 | 203.69 | 206.53 | 203.43 | 205.75 | 641,206 | -0.93(-0.45%) |
Sep 22, 2016 | 208.23 | 208.26 | 206.02 | 206.68 | 418,810 | +0.26(+0.13%) |
Sep 21, 2016 | 206.73 | 206.83 | 202.96 | 206.42 | 500,400 | +0.32(+0.16%) |
Sep 20, 2016 | 207.98 | 207.98 | 205.48 | 206.10 | 287,432 | -0.27(-0.13%) |
Sep 19, 2016 | 206.48 | 208.20 | 205.71 | 206.37 | 472,991 | +0.95(+0.46%) |
Sep 16, 2016 | 205.57 | 205.70 | 203.85 | 205.42 | 515,590 | -1.12(-0.54%) |
Sep 15, 2016 | 203.97 | 207.04 | 203.37 | 206.54 | 331,171 | +2.67(+1.31%) |
Sep 14, 2016 | 203.61 | 205.16 | 202.84 | 203.87 | 348,913 | +0.22(+0.11%) |
Sep 13, 2016 | 204.75 | 205.65 | 201.88 | 203.65 | 599,640 | -2.70(-1.31%) |
Sep 12, 2016 | 201.87 | 206.90 | 201.31 | 206.35 | 387,678 | +2.82(+1.39%) |
Sep 09, 2016 | 209.26 | 210.30 | 203.53 | 203.53 | 540,783 | -7.85(-3.71%) |
Sep 08, 2016 | 215.81 | 216.02 | 211.38 | 211.38 | 648,711 | -4.84(-2.24%) |
Sep 07, 2016 | 214.79 | 216.58 | 213.57 | 216.22 | 679,697 | +1.27(+0.59%) |
Sep 06, 2016 | 214.46 | 214.98 | 212.40 | 214.95 | 381,520 | +0.98(+0.46%) |
Sep 02, 2016 | 213.99 | 213.97 | 213.97 | 213.97 | 300,400 | +1.22(+0.57%) |
Sep 01, 2016 | 212.86 | 213.55 | 210.71 | 212.75 | 409,582 | -0.03(-0.01%) |
Aug 31, 2016 | 211.20 | 213.25 | 210.66 | 212.78 | 440,585 | +1.09(+0.51%) |
Aug 30, 2016 | 211.57 | 212.20 | 210.89 | 211.69 | 311,393 | +0.46(+0.22%) |
Aug 29, 2016 | 210.25 | 211.96 | 210.17 | 211.23 | 244,189 | +1.54(+0.73%) |
Aug 26, 2016 | 211.53 | 212.70 | 208.59 | 209.69 | 422,073 | -1.44(-0.68%) |
Aug 25, 2016 | 209.96 | 211.91 | 209.81 | 211.13 | 340,790 | +0.74(+0.35%) |
Aug 24, 2016 | 212.53 | 212.53 | 209.68 | 210.39 | 396,751 | -2.69(-1.26%) |
Aug 23, 2016 | 211.73 | 213.97 | 211.38 | 213.08 | 397,054 | +2.75(+1.31%) |
Aug 22, 2016 | 210.19 | 210.75 | 208.75 | 210.33 | 250,641 | +0.14(+0.07%) |
Aug 19, 2016 | 208.85 | 210.99 | 208.47 | 210.19 | 323,985 | +0.40(+0.19%) |
Aug 18, 2016 | 209.26 | 210.93 | 207.57 | 209.79 | 388,314 | +0.61(+0.29%) |
Aug 17, 2016 | 209.88 | 209.94 | 207.07 | 209.18 | 420,202 | -1.28(-0.61%) |
Aug 16, 2016 | 212.41 | 213.30 | 210.30 | 210.46 | 365,175 | -2.31(-1.09%) |
Aug 15, 2016 | 212.00 | 213.57 | 211.98 | 212.77 | 334,531 | +0.81(+0.38%) |
Aug 12, 2016 | 211.79 | 212.37 | 210.36 | 211.96 | 329,588 | +0.13(+0.06%) |
Aug 11, 2016 | 212.30 | 213.15 | 211.36 | 211.83 | 468,281 | -0.01(-0.00%) |
Aug 10, 2016 | 212.52 | 213.03 | 210.51 | 211.84 | 326,978 | -0.55(-0.26%) |
Aug 09, 2016 | 213.39 | 214.81 | 211.70 | 212.39 | 491,109 | -0.64(-0.30%) |
Aug 08, 2016 | 214.02 | 214.93 | 212.79 | 213.03 | 549,906 | -0.99(-0.46%) |
Aug 05, 2016 | 211.11 | 214.05 | 210.38 | 214.02 | 1,202,165 | +6.32(+3.04%) |
Aug 04, 2016 | 208.58 | 208.59 | 206.16 | 207.70 | 848,726 | -0.88(-0.42%) |
Aug 03, 2016 | 207.76 | 208.58 | 206.42 | 208.58 | 620,910 | +0.29(+0.14%) |
Aug 02, 2016 | 209.94 | 211.50 | 206.73 | 208.29 | 576,012 | -1.62(-0.77%) |
Aug 01, 2016 | 209.11 | 210.60 | 206.82 | 209.91 | 715,023 | +0.97(+0.46%) |
Jul 29, 2016 | 206.74 | 209.42 | 205.96 | 208.94 | 689,338 | +1.94(+0.94%) |
Jul 28, 2016 | 204.90 | 207.27 | 204.90 | 207.00 | 611,600 | +2.13(+1.04%) |
Jul 27, 2016 | 206.07 | 208.47 | 203.69 | 204.87 | 479,019 | -0.19(-0.09%) |
Jul 26, 2016 | 204.77 | 205.21 | 202.72 | 205.06 | 299,630 | +0.26(+0.13%) |
Jul 25, 2016 | 203.45 | 204.91 | 201.55 | 204.80 | 532,150 | +1.73(+0.85%) |
Jul 22, 2016 | 199.50 | 203.18 | 198.53 | 203.07 | 560,372 | +4.19(+2.11%) |
Jul 21, 2016 | 201.01 | 201.47 | 198.13 | 198.88 | 549,461 | -2.29(-1.14%) |
Jul 20, 2016 | 199.75 | 202.28 | 198.11 | 201.17 | 438,236 | +2.35(+1.18%) |
Jul 19, 2016 | 199.62 | 200.46 | 197.88 | 198.82 | 333,536 | -0.94(-0.47%) |
Jul 18, 2016 | 200.63 | 200.82 | 199.14 | 199.76 | 377,898 | -0.20(-0.10%) |
Jul 15, 2016 | 198.18 | 200.44 | 197.05 | 199.96 | 526,139 | +2.53(+1.28%) |
Jul 14, 2016 | 198.44 | 198.48 | 196.58 | 197.43 | 257,855 | +0.77(+0.39%) |
Jul 13, 2016 | 197.13 | 197.13 | 195.11 | 196.66 | 358,819 | +0.84(+0.43%) |
Jul 12, 2016 | 197.77 | 197.77 | 195.77 | 195.82 | 386,576 | -0.04(-0.02%) |
Jul 11, 2016 | 194.98 | 196.40 | 194.59 | 195.86 | 353,786 | +1.66(+0.85%) |
Jul 08, 2016 | 191.23 | 195.78 | 189.20 | 194.20 | 420,611 | +5.00(+2.64%) |
Jul 07, 2016 | 188.79 | 190.04 | 187.05 | 189.20 | 376,019 | +0.77(+0.41%) |
Jul 06, 2016 | 185.48 | 188.56 | 183.90 | 188.43 | 462,391 | +2.24(+1.20%) |
Jul 05, 2016 | 187.62 | 188.42 | 184.49 | 186.19 | 495,010 | -3.18(-1.68%) |
Jul 01, 2016 | 189.79 | 189.37 | 189.37 | 189.37 | 497,300 | -0.39(-0.21%) |
Jun 30, 2016 | 188.95 | 190.36 | 186.51 | 189.76 | 554,867 | +1.53(+0.81%) |
Jun 29, 2016 | 186.40 | 189.12 | 184.92 | 188.23 | 525,672 | +3.81(+2.07%) |
Jun 28, 2016 | 181.51 | 184.42 | 180.71 | 184.42 | 481,992 | +6.46(+3.63%) |
Jun 27, 2016 | 183.11 | 184.29 | 177.34 | 177.96 | 784,890 | -7.52(-4.05%) |
Jun 24, 2016 | 190.01 | 190.80 | 184.53 | 185.48 | 1,166,346 | -12.37(-6.25%) |
Jun 23, 2016 | 197.52 | 197.95 | 195.87 | 197.85 | 286,884 | +2.55(+1.31%) |
Jun 22, 2016 | 196.07 | 197.52 | 195.12 | 195.30 | 318,583 | -0.93(-0.47%) |
Jun 21, 2016 | 196.69 | 197.18 | 195.18 | 196.23 | 251,519 | +0.57(+0.29%) |
Jun 20, 2016 | 195.01 | 198.38 | 192.76 | 195.66 | 367,466 | +3.22(+1.67%) |
Jun 17, 2016 | 192.74 | 193.67 | 191.19 | 192.44 | 490,611 | -0.37(-0.19%) |
Jun 16, 2016 | 191.53 | 193.16 | 190.36 | 192.81 | 280,702 | +0.04(+0.02%) |
Jun 15, 2016 | 192.51 | 194.58 | 191.75 | 192.77 | 357,790 | +1.18(+0.62%) |
Jun 14, 2016 | 191.65 | 193.01 | 189.66 | 191.59 | 497,022 | -1.00(-0.52%) |
Jun 13, 2016 | 194.03 | 195.46 | 192.55 | 192.59 | 390,520 | -2.69(-1.38%) |
Jun 10, 2016 | 198.09 | 199.29 | 194.86 | 195.28 | 325,657 | -4.19(-2.10%) |
Jun 09, 2016 | 200.00 | 200.69 | 198.56 | 199.47 | 314,758 | -1.56(-0.78%) |
Jun 08, 2016 | 200.61 | 201.78 | 200.05 | 201.03 | 400,717 | +0.47(+0.23%) |
Jun 07, 2016 | 197.76 | 201.41 | 197.27 | 200.56 | 582,269 | +3.35(+1.70%) |
Jun 06, 2016 | 199.52 | 199.52 | 196.19 | 197.21 | 345,879 | -1.29(-0.65%) |
Jun 03, 2016 | 198.57 | 199.11 | 196.48 | 198.50 | 358,039 | -0.61(-0.31%) |
Jun 02, 2016 | 197.96 | 199.11 | 196.85 | 199.11 | 310,174 | +0.96(+0.48%) |
Jun 01, 2016 | 195.37 | 198.25 | 195.28 | 198.15 | 470,484 | +1.46(+0.74%) |
May 31, 2016 | 197.69 | 198.19 | 195.55 | 196.69 | 496,711 | -0.95(-0.48%) |
May 27, 2016 | 196.10 | 197.64 | 197.64 | 197.64 | 315,900 | +1.64(+0.84%) |
May 26, 2016 | 196.64 | 197.00 | 195.51 | 196.00 | 286,326 | -0.40(-0.20%) |
May 25, 2016 | 197.12 | 198.11 | 196.22 | 196.40 | 416,762 | -0.43(-0.22%) |
May 24, 2016 | 193.53 | 197.52 | 193.06 | 196.83 | 555,192 | +4.39(+2.28%) |
May 23, 2016 | 193.11 | 193.43 | 192.07 | 192.44 | 296,784 | -0.64(-0.33%) |
May 20, 2016 | 192.54 | 194.93 | 192.20 | 193.08 | 395,449 | +1.91(+1.00%) |
May 19, 2016 | 191.51 | 193.29 | 189.55 | 191.17 | 361,224 | -1.22(-0.63%) |
May 18, 2016 | 192.89 | 195.02 | 191.54 | 192.39 | 494,315 | -1.10(-0.57%) |
May 17, 2016 | 194.26 | 195.65 | 191.84 | 193.49 | 653,616 | -1.04(-0.53%) |
May 16, 2016 | 194.96 | 195.69 | 193.65 | 194.53 | 456,972 | +0.11(+0.06%) |
May 13, 2016 | 195.58 | 197.53 | 193.85 | 194.42 | 320,104 | -1.56(-0.80%) |
May 12, 2016 | 197.74 | 197.74 | 194.14 | 195.98 | 478,966 | -0.65(-0.33%) |
May 11, 2016 | 199.90 | 200.63 | 196.34 | 196.63 | 504,094 | -3.92(-1.95%) |
May 10, 2016 | 196.39 | 200.57 | 196.39 | 200.55 | 608,048 | +4.59(+2.34%) |
May 09, 2016 | 196.12 | 198.04 | 195.51 | 195.96 | 540,977 | +0.38(+0.19%) |
May 06, 2016 | 194.10 | 199.53 | 192.84 | 195.58 | 1,188,352 | +2.05(+1.06%) |
May 05, 2016 | 192.40 | 196.07 | 192.21 | 193.53 | 978,730 | +0.81(+0.42%) |
May 04, 2016 | 191.84 | 193.50 | 190.93 | 192.72 | 693,502 | -0.46(-0.24%) |
May 03, 2016 | 194.50 | 195.20 | 192.64 | 193.18 | 882,557 | -2.87(-1.46%) |