Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 163.81 | 165.67 | 163.47 | 165.49 | 1,741,976 | +2.03(+1.24%) |
May 30, 2017 | 163.03 | 164.17 | 162.54 | 163.46 | 1,564,264 | -0.38(-0.23%) |
May 26, 2017 | 162.64 | 164.35 | 162.54 | 163.84 | 643,756 | +0.72(+0.44%) |
May 25, 2017 | 163.02 | 164.74 | 161.63 | 163.13 | 1,774,520 | +1.19(+0.73%) |
May 24, 2017 | 163.73 | 163.73 | 160.52 | 161.94 | 2,941,093 | -1.84(-1.12%) |
May 23, 2017 | 167.25 | 168.49 | 163.15 | 163.78 | 3,295,256 | -2.97(-1.78%) |
May 22, 2017 | 165.72 | 167.28 | 165.53 | 166.75 | 1,339,533 | +1.09(+0.66%) |
May 19, 2017 | 164.31 | 166.84 | 163.96 | 165.66 | 1,152,554 | +1.90(+1.16%) |
May 18, 2017 | 163.81 | 164.16 | 162.08 | 163.76 | 1,393,943 | +0.14(+0.09%) |
May 17, 2017 | 165.00 | 165.60 | 163.55 | 163.62 | 1,200,995 | -1.38(-0.84%) |
May 16, 2017 | 165.44 | 166.50 | 164.38 | 165.00 | 2,777,438 | +1.75(+1.07%) |
May 15, 2017 | 161.73 | 163.32 | 161.45 | 163.25 | 1,319,656 | +1.55(+0.96%) |
May 12, 2017 | 161.31 | 161.98 | 160.92 | 161.71 | 670,293 | +0.25(+0.16%) |
May 11, 2017 | 161.00 | 161.66 | 160.22 | 161.45 | 1,152,429 | +0.65(+0.41%) |
May 10, 2017 | 161.32 | 161.32 | 160.36 | 160.80 | 1,035,001 | -0.18(-0.11%) |
May 09, 2017 | 162.48 | 162.56 | 160.69 | 160.98 | 1,244,455 | -1.58(-0.97%) |
May 08, 2017 | 161.73 | 162.86 | 160.49 | 162.56 | 1,269,246 | +1.38(+0.86%) |
May 05, 2017 | 160.67 | 161.31 | 159.11 | 161.18 | 1,356,319 | +1.18(+0.74%) |
May 04, 2017 | 156.87 | 160.29 | 156.87 | 160.00 | 1,481,882 | +3.12(+1.99%) |
May 03, 2017 | 157.75 | 157.75 | 155.76 | 156.87 | 945,389 | -0.76(-0.48%) |
May 02, 2017 | 156.04 | 158.51 | 155.72 | 157.63 | 1,684,484 | +2.27(+1.46%) |
May 01, 2017 | 156.21 | 156.38 | 155.16 | 155.37 | 596,692 | -0.42(-0.27%) |
Apr 28, 2017 | 154.40 | 155.96 | 153.81 | 155.79 | 1,200,166 | +1.34(+0.86%) |
Apr 27, 2017 | 154.86 | 155.46 | 154.03 | 154.45 | 1,205,457 | +0.52(+0.34%) |
Apr 26, 2017 | 156.04 | 156.49 | 153.22 | 153.93 | 2,191,167 | -1.86(-1.19%) |
Apr 25, 2017 | 156.21 | 156.75 | 155.77 | 155.79 | 1,562,364 | -0.44(-0.28%) |
Apr 24, 2017 | 156.09 | 156.67 | 155.80 | 156.23 | 1,189,718 | +0.85(+0.55%) |
Apr 21, 2017 | 155.73 | 156.10 | 154.73 | 155.38 | 1,099,494 | -0.78(-0.50%) |
Apr 20, 2017 | 155.35 | 156.36 | 154.80 | 156.16 | 1,070,189 | +0.91(+0.59%) |
Apr 19, 2017 | 155.56 | 156.34 | 154.81 | 155.25 | 1,141,226 | -0.24(-0.16%) |
Apr 18, 2017 | 153.50 | 155.70 | 153.33 | 155.49 | 1,363,972 | +1.89(+1.23%) |
Apr 17, 2017 | 154.27 | 154.49 | 152.33 | 153.60 | 1,486,989 | +1.06(+0.69%) |
Apr 13, 2017 | 153.41 | 153.66 | 152.09 | 152.55 | 1,504,921 | -0.91(-0.59%) |
Apr 12, 2017 | 153.39 | 153.91 | 152.84 | 153.46 | 1,368,100 | -0.35(-0.23%) |
Apr 11, 2017 | 154.61 | 155.18 | 153.16 | 153.81 | 1,141,611 | -0.83(-0.54%) |
Apr 10, 2017 | 154.16 | 155.12 | 153.23 | 154.64 | 1,609,471 | +0.81(+0.53%) |
Apr 07, 2017 | 155.30 | 157.92 | 153.76 | 153.83 | 2,862,822 | -1.26(-0.81%) |
Apr 06, 2017 | 152.95 | 158.33 | 152.87 | 155.09 | 6,600,599 | +9.36(+6.42%) |
Apr 05, 2017 | 146.05 | 147.36 | 145.15 | 145.73 | 2,057,725 | -0.10(-0.07%) |
Apr 04, 2017 | 146.34 | 144.94 | 145.83 | 1,335,037 | -0.14(-0.09%) | |
Apr 03, 2017 | 146.34 | 146.69 | 145.12 | 145.97 | 1,421,055 | -0.37(-0.25%) |
Mar 31, 2017 | 146.62 | 147.55 | 145.93 | 146.34 | 1,361,851 | -0.33(-0.23%) |
Mar 30, 2017 | 147.85 | 147.98 | 146.44 | 146.67 | 1,139,659 | -1.13(-0.76%) |
Mar 29, 2017 | 146.40 | 147.86 | 145.97 | 147.80 | 909,113 | +1.14(+0.78%) |
Mar 28, 2017 | 145.78 | 147.19 | 145.33 | 146.66 | 1,357,761 | -1.13(-0.76%) |
Mar 27, 2017 | 147.54 | 148.06 | 146.76 | 147.79 | 1,427,496 | -0.34(-0.23%) |
Mar 24, 2017 | 147.01 | 148.38 | 146.88 | 148.13 | 1,275,440 | +1.21(+0.82%) |
Mar 23, 2017 | 147.62 | 148.11 | 146.43 | 146.92 | 1,170,145 | -1.34(-0.90%) |
Mar 22, 2017 | 148.51 | 149.25 | 147.37 | 148.26 | 1,019,730 | -0.37(-0.25%) |
Mar 21, 2017 | 147.71 | 149.78 | 147.26 | 148.63 | 2,597,907 | +1.86(+1.27%) |
Mar 20, 2017 | 146.10 | 146.98 | 145.66 | 146.77 | 902,413 | +0.72(+0.49%) |
Mar 17, 2017 | 146.97 | 147.10 | 145.68 | 146.05 | 2,548,452 | -0.26(-0.18%) |
Mar 16, 2017 | 146.19 | 146.79 | 145.62 | 146.31 | 1,157,154 | -0.07(-0.05%) |
Mar 15, 2017 | 143.82 | 146.58 | 143.82 | 146.38 | 1,964,349 | +2.71(+1.89%) |
Mar 14, 2017 | 142.62 | 143.86 | 142.22 | 143.67 | 1,141,013 | +0.66(+0.46%) |
Mar 13, 2017 | 141.41 | 143.07 | 141.00 | 143.01 | 1,385,950 | +0.75(+0.53%) |
Mar 10, 2017 | 141.43 | 142.27 | 141.04 | 142.26 | 1,107,414 | +1.60(+1.14%) |
Mar 09, 2017 | 141.50 | 141.53 | 140.05 | 140.66 | 1,096,433 | -0.53(-0.38%) |
Mar 08, 2017 | 141.26 | 141.70 | 140.28 | 141.20 | 1,569,107 | -0.75(-0.53%) |
Mar 07, 2017 | 142.21 | 143.00 | 141.26 | 141.95 | 1,617,725 | -0.53(-0.37%) |
Mar 06, 2017 | 143.29 | 143.69 | 142.22 | 142.48 | 1,531,166 | -0.87(-0.60%) |
Mar 03, 2017 | 142.95 | 143.53 | 142.57 | 143.35 | 1,513,729 | +0.30(+0.21%) |
Mar 02, 2017 | 144.11 | 144.11 | 142.71 | 143.05 | 1,065,537 | -1.07(-0.74%) |
Mar 01, 2017 | 144.55 | 145.05 | 143.54 | 144.12 | 1,687,666 | +0.72(+0.50%) |
Feb 28, 2017 | 142.53 | 143.99 | 142.04 | 143.39 | 1,692,915 | +0.91(+0.64%) |
Feb 27, 2017 | 142.72 | 143.18 | 141.49 | 142.48 | 2,125,018 | -0.95(-0.66%) |
Feb 24, 2017 | 139.10 | 144.99 | 138.82 | 143.43 | 4,897,962 | +4.74(+3.42%) |
Feb 23, 2017 | 145.13 | 146.71 | 138.40 | 138.69 | 3,977,557 | -5.96(-4.12%) |
Feb 22, 2017 | 143.92 | 144.98 | 143.22 | 144.65 | 1,285,990 | +0.10(+0.07%) |
Feb 21, 2017 | 145.06 | 145.45 | 143.86 | 144.55 | 2,421,241 | -1.11(-0.76%) |
Feb 17, 2017 | 145.66 | 145.66 | 145.66 | 0 | +2.54(+1.77%) | |
Feb 16, 2017 | 141.46 | 143.28 | 141.00 | 143.12 | 2,537,880 | +2.08(+1.47%) |
Feb 15, 2017 | 140.42 | 141.13 | 140.01 | 141.04 | 1,038,185 | +0.29(+0.21%) |
Feb 14, 2017 | 140.05 | 141.49 | 139.69 | 140.76 | 1,284,932 | +0.36(+0.26%) |
Feb 13, 2017 | 140.28 | 140.69 | 139.05 | 140.40 | 2,180,922 | +0.04(+0.03%) |
Feb 10, 2017 | 140.06 | 140.77 | 139.08 | 140.36 | 1,723,291 | -0.25(-0.18%) |
Feb 09, 2017 | 139.57 | 141.24 | 138.58 | 140.61 | 2,600,169 | +1.04(+0.74%) |
Feb 08, 2017 | 137.25 | 139.79 | 137.25 | 139.57 | 2,519,545 | +2.33(+1.70%) |
Feb 07, 2017 | 135.62 | 137.54 | 135.62 | 137.24 | 1,236,539 | +2.37(+1.76%) |
Feb 06, 2017 | 134.07 | 135.18 | 133.62 | 134.87 | 1,044,003 | +0.63(+0.47%) |
Feb 03, 2017 | 134.99 | 135.24 | 133.97 | 134.24 | 1,856,137 | -0.18(-0.13%) |
Feb 02, 2017 | 135.53 | 136.15 | 134.18 | 134.42 | 1,433,301 | -0.52(-0.39%) |
Feb 01, 2017 | 136.66 | 136.81 | 133.93 | 134.94 | 1,888,681 | +0.08(+0.06%) |
Jan 31, 2017 | 133.28 | 135.12 | 133.20 | 134.86 | 1,992,106 | +1.28(+0.96%) |
Jan 30, 2017 | 134.50 | 134.50 | 132.37 | 133.58 | 1,739,332 | -0.52(-0.39%) |
Jan 27, 2017 | 134.26 | 135.08 | 133.28 | 134.10 | 3,012,539 | -0.95(-0.70%) |
Jan 26, 2017 | 138.48 | 139.23 | 134.90 | 135.05 | 3,098,080 | -3.71(-2.67%) |
Jan 25, 2017 | 138.12 | 139.00 | 137.50 | 138.76 | 2,418,644 | +0.94(+0.68%) |
Jan 24, 2017 | 136.24 | 138.11 | 135.61 | 137.82 | 2,109,395 | +1.35(+0.99%) |
Jan 23, 2017 | 135.17 | 138.37 | 135.12 | 136.47 | 2,743,086 | +1.32(+0.98%) |
Jan 20, 2017 | 134.66 | 135.38 | 133.56 | 135.15 | 2,191,835 | +0.44(+0.33%) |
Jan 19, 2017 | 135.91 | 135.91 | 134.25 | 134.71 | 1,732,985 | -0.80(-0.59%) |
Jan 18, 2017 | 138.36 | 138.85 | 135.38 | 135.51 | 2,513,141 | -2.93(-2.11%) |
Jan 17, 2017 | 136.24 | 141.15 | 136.24 | 138.44 | 4,118,124 | +4.01(+2.98%) |
Jan 13, 2017 | 134.43 | 134.43 | 134.43 | 0 | +1.57(+1.19%) | |
Jan 12, 2017 | 133.72 | 133.72 | 132.11 | 132.85 | 2,191,851 | -1.32(-0.99%) |
Jan 11, 2017 | 134.18 | 135.21 | 133.65 | 134.18 | 2,039,083 | -0.22(-0.16%) |
Jan 10, 2017 | 135.08 | 135.32 | 134.25 | 134.39 | 2,390,440 | -0.93(-0.69%) |
Jan 09, 2017 | 135.08 | 135.89 | 134.26 | 135.32 | 2,365,124 | +0.75(+0.56%) |
Jan 06, 2017 | 132.37 | 135.14 | 131.83 | 134.57 | 4,932,719 | +2.42(+1.83%) |
Jan 05, 2017 | 135.57 | 136.29 | 129.67 | 132.15 | 11,661,268 | -10.12(-7.11%) |
Jan 04, 2017 | 141.51 | 142.59 | 140.71 | 142.27 | 3,299,780 | +2.92(+2.09%) |
Jan 03, 2017 | 139.59 | 139.86 | 138.06 | 139.35 | 2,210,758 | +1.30(+0.94%) |
Dec 30, 2016 | 138.06 | 138.06 | 138.06 | 0 | -0.39(-0.28%) | |
Dec 29, 2016 | 137.54 | 138.61 | 137.45 | 138.44 | 1,052,324 | +1.22(+0.89%) |
Dec 28, 2016 | 136.16 | 137.40 | 135.59 | 137.23 | 1,132,345 | +1.13(+0.83%) |
Dec 27, 2016 | 135.98 | 136.64 | 135.60 | 136.10 | 841,079 | +0.31(+0.23%) |
Dec 23, 2016 | 135.79 | 135.79 | 135.79 | 0 | +1.85(+1.38%) | |
Dec 22, 2016 | 135.30 | 135.68 | 132.60 | 133.94 | 2,683,081 | -2.68(-1.96%) |
Dec 21, 2016 | 136.47 | 137.73 | 135.26 | 136.62 | 1,414,295 | +1.14(+0.84%) |
Dec 20, 2016 | 141.11 | 141.16 | 135.22 | 135.48 | 3,554,968 | -5.69(-4.03%) |
Dec 19, 2016 | 142.03 | 142.57 | 141.04 | 141.17 | 1,755,309 | -0.90(-0.63%) |
Dec 16, 2016 | 141.30 | 142.44 | 141.08 | 142.07 | 2,710,971 | +1.38(+0.98%) |
Dec 15, 2016 | 139.58 | 141.29 | 139.42 | 140.69 | 1,361,148 | +0.58(+0.42%) |
Dec 14, 2016 | 140.38 | 141.91 | 139.49 | 140.11 | 1,853,712 | +0.34(+0.25%) |
Dec 13, 2016 | 138.52 | 140.10 | 138.23 | 139.77 | 1,514,250 | +1.62(+1.17%) |
Dec 12, 2016 | 137.62 | 138.91 | 137.40 | 138.15 | 1,218,212 | +0.53(+0.39%) |
Dec 09, 2016 | 135.95 | 138.34 | 135.95 | 137.62 | 1,749,694 | +1.56(+1.15%) |
Dec 08, 2016 | 133.87 | 136.46 | 133.75 | 136.06 | 1,400,415 | +1.07(+0.79%) |
Dec 07, 2016 | 133.50 | 135.60 | 132.92 | 134.99 | 1,833,184 | +1.73(+1.30%) |
Dec 06, 2016 | 133.72 | 134.64 | 132.65 | 133.26 | 1,747,083 | -0.81(-0.60%) |
Dec 05, 2016 | 131.64 | 134.26 | 131.64 | 134.07 | 2,232,860 | +2.58(+1.96%) |
Dec 02, 2016 | 130.48 | 133.85 | 129.67 | 131.49 | 2,933,331 | +0.61(+0.47%) |
Dec 01, 2016 | 135.36 | 135.84 | 130.58 | 130.88 | 4,002,229 | -5.22(-3.84%) |
Nov 30, 2016 | 140.34 | 140.40 | 135.90 | 136.10 | 3,679,819 | -4.20(-2.99%) |
Nov 29, 2016 | 140.55 | 141.35 | 140.01 | 140.30 | 1,486,045 | -0.42(-0.30%) |
Nov 28, 2016 | 140.47 | 141.52 | 140.40 | 140.72 | 1,088,306 | -0.13(-0.10%) |
Nov 25, 2016 | 139.17 | 140.95 | 138.68 | 140.86 | 659,616 | +1.67(+1.20%) |
Nov 23, 2016 | 139.19 | 139.19 | 139.19 | 0 | -1.75(-1.24%) | |
Nov 22, 2016 | 142.06 | 142.45 | 139.78 | 140.94 | 1,588,445 | -0.79(-0.56%) |
Nov 21, 2016 | 139.72 | 142.28 | 140.34 | 141.73 | 1,934,702 | +2.01(+1.44%) |
Nov 18, 2016 | 139.34 | 140.25 | 138.72 | 139.72 | 2,082,828 | +0.32(+0.23%) |
Nov 17, 2016 | 138.71 | 139.80 | 138.18 | 139.40 | 1,684,891 | +1.31(+0.95%) |
Nov 16, 2016 | 136.60 | 139.35 | 136.60 | 138.08 | 2,221,966 | +0.82(+0.60%) |
Nov 15, 2016 | 133.81 | 138.55 | 133.45 | 137.26 | 3,834,552 | +4.04(+3.03%) |
Nov 14, 2016 | 136.70 | 137.78 | 132.83 | 133.22 | 3,814,440 | -4.01(-2.92%) |
Nov 11, 2016 | 135.99 | 137.82 | 134.69 | 137.23 | 3,078,105 | -0.43(-0.31%) |
Nov 10, 2016 | 138.84 | 139.71 | 132.28 | 137.66 | 6,601,494 | -0.94(-0.68%) |
Nov 09, 2016 | 137.63 | 138.24 | 135.78 | 138.60 | 8,476,702 | -11.38(-7.59%) |
Nov 08, 2016 | 149.09 | 151.16 | 148.55 | 149.98 | 1,628,128 | +0.56(+0.37%) |
Nov 07, 2016 | 146.19 | 149.50 | 145.63 | 149.42 | 2,151,307 | +5.71(+3.97%) |
Nov 04, 2016 | 143.78 | 145.00 | 142.20 | 143.71 | 1,814,840 | -0.07(-0.05%) |
Nov 03, 2016 | 147.43 | 147.43 | 143.41 | 143.78 | 1,983,645 | -3.26(-2.22%) |
Nov 02, 2016 | 146.76 | 147.69 | 146.61 | 147.04 | 1,518,621 | +0.22(+0.15%) |
Nov 01, 2016 | 149.92 | 150.64 | 146.30 | 146.82 | 1,744,381 | -3.30(-2.20%) |
Oct 31, 2016 | 149.66 | 151.36 | 149.26 | 150.12 | 1,036,880 | +0.99(+0.66%) |
Oct 28, 2016 | 148.87 | 150.57 | 148.52 | 149.13 | 2,249,906 | +0.35(+0.24%) |
Oct 27, 2016 | 150.12 | 150.54 | 148.75 | 148.78 | 652,137 | -0.79(-0.53%) |
Oct 26, 2016 | 150.72 | 150.90 | 149.15 | 149.57 | 950,729 | -1.46(-0.97%) |
Oct 25, 2016 | 151.87 | 151.89 | 150.88 | 151.03 | 929,451 | -1.28(-0.84%) |
Oct 24, 2016 | 150.95 | 152.79 | 150.75 | 152.32 | 1,156,744 | +1.94(+1.29%) |
Oct 21, 2016 | 150.45 | 150.49 | 148.74 | 150.38 | 1,059,088 | +0.40(+0.26%) |
Oct 20, 2016 | 151.05 | 151.05 | 149.51 | 149.98 | 1,202,806 | -0.34(-0.23%) |
Oct 19, 2016 | 150.28 | 150.75 | 149.23 | 150.32 | 1,104,217 | +0.14(+0.09%) |
Oct 18, 2016 | 150.81 | 151.49 | 150.15 | 150.19 | 766,992 | +0.06(+0.04%) |
Oct 17, 2016 | 152.70 | 153.06 | 149.73 | 150.12 | 1,689,074 | -2.09(-1.38%) |
Oct 14, 2016 | 152.05 | 152.64 | 151.26 | 152.22 | 991,858 | +0.47(+0.31%) |
Oct 13, 2016 | 151.84 | 152.35 | 151.16 | 151.75 | 1,105,896 | -0.95(-0.62%) |
Oct 12, 2016 | 152.44 | 153.56 | 152.05 | 152.70 | 945,723 | +0.26(+0.17%) |
Oct 11, 2016 | 153.66 | 153.75 | 151.12 | 152.44 | 1,335,883 | -1.37(-0.89%) |
Oct 10, 2016 | 152.52 | 154.34 | 152.52 | 153.82 | 1,458,036 | +2.16(+1.42%) |
Oct 07, 2016 | 154.10 | 154.44 | 150.64 | 151.66 | 1,949,446 | -1.97(-1.28%) |
Oct 06, 2016 | 151.81 | 154.29 | 151.10 | 153.63 | 2,402,121 | +2.18(+1.44%) |
Oct 05, 2016 | 155.34 | 155.89 | 150.80 | 151.45 | 5,007,618 | +2.47(+1.66%) |
Oct 04, 2016 | 148.96 | 149.90 | 148.30 | 148.98 | 1,670,965 | +0.31(+0.21%) |
Oct 03, 2016 | 149.51 | 149.52 | 148.02 | 148.67 | 1,380,420 | -0.88(-0.59%) |
Sep 30, 2016 | 147.93 | 151.52 | 146.52 | 149.55 | 1,846,021 | +2.53(+1.72%) |
Sep 29, 2016 | 148.10 | 148.18 | 146.50 | 147.02 | 1,115,420 | -1.47(-0.99%) |
Sep 28, 2016 | 148.04 | 148.91 | 146.53 | 148.48 | 1,093,673 | -0.59(-0.40%) |
Sep 27, 2016 | 148.83 | 149.94 | 148.28 | 149.07 | 1,089,594 | +0.34(+0.23%) |
Sep 26, 2016 | 149.11 | 149.93 | 148.67 | 148.73 | 1,015,174 | -0.94(-0.63%) |
Sep 23, 2016 | 148.90 | 150.30 | 148.25 | 149.68 | 791,979 | +0.55(+0.37%) |
Sep 22, 2016 | 149.23 | 150.04 | 148.67 | 149.13 | 1,184,132 | +0.21(+0.14%) |
Sep 21, 2016 | 147.45 | 149.10 | 146.62 | 148.92 | 1,168,978 | +2.64(+1.81%) |
Sep 20, 2016 | 147.11 | 147.47 | 146.28 | 146.28 | 884,136 | +0.15(+0.10%) |
Sep 19, 2016 | 147.89 | 148.53 | 145.73 | 146.13 | 1,470,486 | -1.73(-1.17%) |
Sep 16, 2016 | 148.35 | 149.10 | 145.98 | 147.86 | 1,942,540 | -1.67(-1.12%) |
Sep 15, 2016 | 146.42 | 149.96 | 146.42 | 149.53 | 1,515,290 | +3.46(+2.37%) |
Sep 14, 2016 | 145.35 | 146.55 | 144.97 | 146.07 | 915,483 | +1.18(+0.81%) |
Sep 13, 2016 | 147.85 | 148.09 | 144.18 | 144.90 | 1,721,101 | -3.20(-2.16%) |
Sep 12, 2016 | 145.83 | 148.26 | 145.83 | 148.09 | 1,128,617 | +2.26(+1.55%) |
Sep 09, 2016 | 147.62 | 148.40 | 145.83 | 145.83 | 1,427,676 | -2.87(-1.93%) |
Sep 08, 2016 | 149.11 | 149.49 | 147.42 | 148.71 | 1,195,440 | -0.40(-0.26%) |
Sep 07, 2016 | 149.32 | 150.01 | 148.06 | 149.10 | 828,569 | -0.77(-0.52%) |
Sep 06, 2016 | 150.01 | 150.45 | 149.38 | 149.87 | 880,313 | -0.13(-0.09%) |
Sep 02, 2016 | 149.22 | 150.01 | 150.01 | 150.01 | 607,733 | +1.98(+1.34%) |
Sep 01, 2016 | 147.20 | 148.33 | 147.20 | 148.03 | 693,888 | +0.67(+0.46%) |
Aug 31, 2016 | 149.04 | 149.04 | 146.87 | 147.36 | 1,389,223 | -1.89(-1.26%) |
Aug 30, 2016 | 149.16 | 150.19 | 148.24 | 149.25 | 952,829 | -0.58(-0.39%) |
Aug 29, 2016 | 149.00 | 149.95 | 148.88 | 149.83 | 750,799 | +1.09(+0.73%) |
Aug 26, 2016 | 149.87 | 151.52 | 148.50 | 148.74 | 897,411 | -0.99(-0.66%) |
Aug 25, 2016 | 149.69 | 150.53 | 149.11 | 149.73 | 967,328 | +0.07(+0.05%) |
Aug 24, 2016 | 149.15 | 150.01 | 149.11 | 149.66 | 773,161 | +0.21(+0.14%) |
Aug 23, 2016 | 149.43 | 149.67 | 149.14 | 149.44 | 652,848 | +0.53(+0.36%) |
Aug 22, 2016 | 148.85 | 149.77 | 148.51 | 148.91 | 907,338 | +0.25(+0.17%) |
Aug 19, 2016 | 148.21 | 148.81 | 147.99 | 148.66 | 665,786 | +0.21(+0.14%) |
Aug 18, 2016 | 148.47 | 149.02 | 148.18 | 148.46 | 1,176,685 | -0.02(-0.01%) |
Aug 17, 2016 | 148.08 | 148.63 | 146.70 | 148.47 | 667,190 | +0.74(+0.50%) |
Aug 16, 2016 | 147.68 | 148.63 | 147.67 | 147.74 | 726,048 | -0.48(-0.32%) |
Aug 15, 2016 | 148.60 | 148.62 | 147.79 | 148.21 | 765,598 | -0.46(-0.31%) |
Aug 12, 2016 | 148.42 | 149.07 | 148.05 | 148.67 | 824,528 | +0.33(+0.22%) |
Aug 11, 2016 | 149.53 | 150.40 | 148.28 | 148.34 | 706,935 | -0.87(-0.58%) |
Aug 10, 2016 | 148.07 | 149.33 | 147.95 | 149.21 | 846,706 | +1.31(+0.89%) |
Aug 09, 2016 | 146.17 | 149.72 | 146.09 | 147.90 | 920,315 | +1.80(+1.23%) |
Aug 08, 2016 | 146.38 | 146.42 | 145.08 | 146.10 | 634,076 | -0.03(-0.02%) |
Aug 05, 2016 | 146.64 | 147.84 | 145.93 | 146.13 | 975,867 | -0.48(-0.33%) |
Aug 04, 2016 | 146.25 | 147.02 | 145.96 | 146.61 | 760,019 | +0.82(+0.57%) |
Aug 03, 2016 | 145.98 | 146.00 | 145.17 | 145.79 | 706,290 | +0.06(+0.04%) |
Aug 02, 2016 | 146.94 | 147.01 | 145.39 | 145.72 | 1,058,578 | -1.16(-0.79%) |
Aug 01, 2016 | 147.79 | 148.39 | 146.61 | 146.89 | 1,056,875 | -0.63(-0.43%) |
Jul 29, 2016 | 146.67 | 148.04 | 146.56 | 147.52 | 894,116 | +0.93(+0.64%) |
Jul 28, 2016 | 146.19 | 146.96 | 145.44 | 146.59 | 909,646 | +0.56(+0.38%) |
Jul 27, 2016 | 148.28 | 148.48 | 144.94 | 146.03 | 1,411,207 | -2.17(-1.46%) |
Jul 26, 2016 | 149.18 | 149.38 | 147.73 | 148.20 | 837,978 | -0.83(-0.56%) |
Jul 25, 2016 | 150.23 | 150.42 | 148.54 | 149.03 | 589,155 | -1.20(-0.80%) |
Jul 22, 2016 | 148.37 | 150.65 | 148.37 | 150.23 | 932,248 | +2.03(+1.37%) |
Jul 21, 2016 | 148.14 | 148.60 | 147.37 | 148.20 | 1,059,238 | -0.85(-0.57%) |
Jul 20, 2016 | 147.28 | 149.14 | 146.42 | 149.05 | 1,409,793 | +2.09(+1.42%) |
Jul 19, 2016 | 145.87 | 147.71 | 145.72 | 146.96 | 961,844 | +0.80(+0.55%) |
Jul 18, 2016 | 145.82 | 146.50 | 145.38 | 146.16 | 759,837 | +0.03(+0.02%) |
Jul 15, 2016 | 146.41 | 147.07 | 146.06 | 146.14 | 1,039,556 | +0.16(+0.11%) |
Jul 14, 2016 | 146.95 | 147.84 | 145.67 | 145.98 | 1,117,348 | -0.55(-0.37%) |
Jul 13, 2016 | 146.61 | 147.59 | 146.30 | 146.52 | 1,105,806 | -0.19(-0.13%) |
Jul 12, 2016 | 147.94 | 148.01 | 145.70 | 146.71 | 1,545,188 | -0.43(-0.29%) |
Jul 11, 2016 | 148.31 | 148.58 | 146.90 | 147.14 | 1,492,933 | -1.59(-1.07%) |
Jul 08, 2016 | 149.43 | 148.75 | 148.18 | 148.74 | 1,135,076 | -0.02(-0.01%) |
Jul 07, 2016 | 148.75 | 149.25 | 148.36 | 148.75 | 1,605,148 | +0.60(+0.41%) |
Jul 06, 2016 | 148.46 | 149.60 | 147.88 | 148.15 | 1,972,642 | -0.50(-0.34%) |
Jul 05, 2016 | 147.00 | 149.64 | 146.06 | 148.66 | 1,757,616 | +2.05(+1.40%) |
Jul 01, 2016 | 148.51 | 146.60 | 146.60 | 146.60 | 2,142,397 | -1.60(-1.08%) |
Jun 30, 2016 | 147.31 | 148.94 | 145.47 | 148.21 | 4,985,683 | +5.38(+3.77%) |
Jun 29, 2016 | 142.52 | 143.72 | 141.50 | 142.82 | 2,767,331 | +1.56(+1.10%) |
Jun 28, 2016 | 138.42 | 141.37 | 137.58 | 141.26 | 2,609,219 | +4.08(+2.97%) |
Jun 27, 2016 | 136.56 | 137.72 | 135.78 | 137.19 | 1,664,709 | +0.51(+0.37%) |
Jun 24, 2016 | 135.21 | 138.89 | 135.21 | 136.68 | 4,231,387 | -3.10(-2.22%) |
Jun 23, 2016 | 138.90 | 139.81 | 138.09 | 139.78 | 1,339,752 | +2.10(+1.52%) |
Jun 22, 2016 | 138.75 | 139.57 | 137.54 | 137.68 | 1,582,175 | -1.07(-0.77%) |
Jun 21, 2016 | 139.15 | 139.56 | 138.29 | 138.75 | 1,343,072 | +0.46(+0.33%) |
Jun 20, 2016 | 139.66 | 139.94 | 138.29 | 138.29 | 1,586,401 | +0.25(+0.18%) |
Jun 17, 2016 | 139.34 | 139.79 | 137.84 | 138.04 | 2,166,522 | -2.43(-1.73%) |
Jun 16, 2016 | 138.78 | 140.54 | 138.44 | 140.47 | 1,082,731 | +0.47(+0.33%) |
Jun 15, 2016 | 141.24 | 141.72 | 139.11 | 140.00 | 1,331,931 | -0.79(-0.56%) |
Jun 14, 2016 | 138.49 | 141.52 | 138.49 | 140.79 | 3,020,730 | +3.80(+2.77%) |
Jun 13, 2016 | 137.10 | 137.96 | 136.61 | 136.99 | 1,382,611 | -0.47(-0.34%) |
Jun 10, 2016 | 137.24 | 137.90 | 136.87 | 137.45 | 1,082,680 | -0.63(-0.45%) |
Jun 09, 2016 | 138.18 | 138.37 | 137.10 | 138.08 | 1,268,881 | +0.04(+0.03%) |
Jun 08, 2016 | 135.66 | 139.00 | 135.30 | 138.05 | 2,179,086 | +2.64(+1.95%) |
Jun 07, 2016 | 136.20 | 137.31 | 133.75 | 135.40 | 4,114,336 | -3.58(-2.57%) |
Jun 06, 2016 | 137.50 | 139.13 | 137.50 | 138.98 | 1,219,899 | +1.52(+1.11%) |
Jun 03, 2016 | 137.77 | 138.42 | 137.13 | 137.45 | 1,116,860 | -0.67(-0.49%) |
Jun 02, 2016 | 137.60 | 138.64 | 136.95 | 138.13 | 1,125,317 | +0.30(+0.22%) |