Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 210.00 | 210.30 | 208.15 | 210.30 | 1,598 | +0.90(+0.43%) |
May 30, 2017 | 210.00 | 211.40 | 209.40 | 209.40 | 4,527 | -2.00(-0.95%) |
May 26, 2017 | 212.45 | 212.45 | 210.01 | 211.40 | 1,806 | -0.93(-0.44%) |
May 25, 2017 | 212.00 | 212.45 | 210.00 | 212.33 | 2,405 | +2.33(+1.11%) |
May 24, 2017 | 212.30 | 212.30 | 210.00 | 210.00 | 1,778 | -2.43(-1.14%) |
May 23, 2017 | 210.00 | 214.51 | 210.00 | 212.43 | 5,813 | +2.73(+1.30%) |
May 22, 2017 | 211.64 | 211.64 | 209.00 | 209.70 | 3,993 | -2.09(-0.99%) |
May 19, 2017 | 212.94 | 212.94 | 210.00 | 211.79 | 1,423 | -0.20(-0.09%) |
May 18, 2017 | 211.99 | 211.99 | 211.99 | 211.99 | 938 | +1.84(+0.88%) |
May 17, 2017 | 210.15 | 210.15 | 210.15 | 210.15 | 913 | +1.14(+0.55%) |
May 16, 2017 | 212.73 | 212.73 | 209.01 | 209.01 | 628 | -4.71(-2.20%) |
May 15, 2017 | 211.06 | 213.72 | 210.00 | 213.72 | 1,033 | +5.27(+2.53%) |
May 12, 2017 | 210.00 | 210.00 | 208.45 | 208.45 | 1,893 | -3.55(-1.67%) |
May 10, 2017 | 212.00 | 212.00 | 212.00 | 600 | +2.75(+1.31%) | |
May 09, 2017 | 209.00 | 209.25 | 209.00 | 209.25 | 1,079 | +0.30(+0.14%) |
May 08, 2017 | 210.00 | 210.05 | 207.01 | 208.95 | 1,993 | -1.30(-0.62%) |
May 05, 2017 | 214.60 | 214.60 | 208.05 | 210.25 | 2,977 | +2.15(+1.03%) |
May 03, 2017 | 208.10 | 208.10 | 208.10 | 230 | +0.30(+0.14%) | |
May 02, 2017 | 206.54 | 207.80 | 206.54 | 207.80 | 1,229 | -0.69(-0.33%) |
May 01, 2017 | 208.67 | 208.67 | 205.31 | 208.49 | 1,925 | -0.53(-0.25%) |
Apr 28, 2017 | 212.97 | 212.97 | 206.08 | 209.02 | 3,822 | -6.85(-3.17%) |
Apr 27, 2017 | 217.96 | 223.55 | 215.87 | 215.87 | 2,895 | -2.53(-1.16%) |
Apr 26, 2017 | 214.11 | 220.00 | 214.11 | 218.40 | 4,054 | +5.98(+2.82%) |
Apr 25, 2017 | 210.80 | 215.99 | 210.80 | 212.42 | 2,372 | -1.58(-0.74%) |
Apr 24, 2017 | 212.00 | 214.43 | 209.99 | 214.00 | 7,183 | +2.15(+1.01%) |
Apr 21, 2017 | 209.12 | 212.33 | 208.98 | 211.85 | 2,603 | +3.91(+1.88%) |
Apr 20, 2017 | 207.94 | 207.94 | 207.94 | 207.94 | 763 | +0.94(+0.45%) |
Apr 19, 2017 | 207.50 | 207.50 | 207.00 | 207.00 | 907 | +0.00(+0.00%) |
Apr 18, 2017 | 205.67 | 207.00 | 205.67 | 207.00 | 1,574 | +0.00(+0.00%) |
Apr 17, 2017 | 203.00 | 207.00 | 202.98 | 207.00 | 10,020 | +0.84(+0.41%) |
Apr 13, 2017 | 206.50 | 206.50 | 206.10 | 206.16 | 1,414 | -1.34(-0.65%) |
Apr 11, 2017 | 207.50 | 207.50 | 207.50 | 598 | +0.56(+0.27%) | |
Apr 10, 2017 | 209.95 | 209.95 | 203.70 | 206.94 | 1,512 | -1.06(-0.51%) |
Apr 07, 2017 | 208.00 | 208.00 | 206.00 | 208.00 | 2,194 | +0.95(+0.46%) |
Apr 06, 2017 | 208.00 | 211.14 | 205.51 | 207.05 | 2,904 | -1.44(-0.69%) |
Apr 05, 2017 | 208.49 | 208.49 | 208.49 | 208.49 | 914 | -0.26(-0.12%) |
Apr 04, 2017 | 207.00 | 208.75 | 207.00 | 208.75 | 918 | +0.97(+0.47%) |
Apr 03, 2017 | 211.80 | 211.80 | 206.65 | 207.78 | 2,181 | -6.51(-3.04%) |
Mar 31, 2017 | 214.29 | 214.29 | 214.29 | 214.29 | 650 | -0.28(-0.13%) |
Mar 30, 2017 | 210.01 | 216.20 | 210.00 | 214.57 | 3,725 | +1.22(+0.57%) |
Mar 29, 2017 | 210.51 | 213.35 | 210.23 | 213.35 | 1,386 | +3.34(+1.59%) |
Mar 28, 2017 | 212.81 | 212.81 | 210.01 | 210.01 | 807 | +0.53(+0.25%) |
Mar 27, 2017 | 206.45 | 209.48 | 206.45 | 209.48 | 816 | +6.68(+3.29%) |
Mar 24, 2017 | 210.00 | 210.00 | 202.80 | 202.80 | 668 | -2.05(-1.00%) |
Mar 23, 2017 | 205.34 | 205.34 | 204.85 | 204.85 | 1,100 | +3.84(+1.91%) |
Mar 22, 2017 | 205.22 | 205.22 | 201.01 | 201.01 | 1,268 | -4.44(-2.16%) |
Mar 21, 2017 | 206.39 | 206.39 | 205.44 | 205.45 | 1,451 | +0.13(+0.06%) |
Mar 20, 2017 | 204.06 | 207.20 | 204.06 | 205.32 | 1,573 | -1.10(-0.53%) |
Mar 17, 2017 | 204.20 | 206.42 | 204.11 | 206.42 | 3,674 | +2.32(+1.14%) |
Mar 16, 2017 | 204.10 | 204.10 | 204.10 | 204.10 | 999 | -3.64(-1.75%) |
Mar 15, 2017 | 209.87 | 210.00 | 205.20 | 207.74 | 2,431 | -0.34(-0.16%) |
Mar 14, 2017 | 203.66 | 211.75 | 203.66 | 208.08 | 1,890 | -2.59(-1.23%) |
Mar 13, 2017 | 205.50 | 210.67 | 204.00 | 210.67 | 4,389 | +6.45(+3.16%) |
Mar 10, 2017 | 205.05 | 205.05 | 203.05 | 204.22 | 2,710 | +1.52(+0.75%) |
Mar 09, 2017 | 208.20 | 208.55 | 202.02 | 202.70 | 3,950 | -2.35(-1.15%) |
Mar 08, 2017 | 205.05 | 205.05 | 205.05 | 205.05 | 237 | -0.99(-0.48%) |
Mar 07, 2017 | 206.00 | 207.25 | 204.14 | 206.04 | 3,046 | -0.83(-0.40%) |
Mar 06, 2017 | 207.00 | 208.80 | 206.74 | 206.87 | 2,269 | -1.32(-0.63%) |
Mar 03, 2017 | 205.66 | 209.65 | 205.66 | 208.19 | 1,233 | -3.71(-1.75%) |
Mar 01, 2017 | 211.90 | 211.90 | 211.90 | 314 | +3.10(+1.48%) | |
Feb 28, 2017 | 214.00 | 214.00 | 207.30 | 208.80 | 8,349 | -4.76(-2.23%) |
Feb 27, 2017 | 215.00 | 216.88 | 210.40 | 213.56 | 4,388 | -0.44(-0.21%) |
Feb 24, 2017 | 215.94 | 215.94 | 212.16 | 214.00 | 2,171 | +0.69(+0.32%) |
Feb 23, 2017 | 216.98 | 218.65 | 210.00 | 213.31 | 5,721 | +1.51(+0.71%) |
Feb 22, 2017 | 212.60 | 212.60 | 209.16 | 211.80 | 3,674 | -0.50(-0.24%) |
Feb 21, 2017 | 210.00 | 213.53 | 210.00 | 212.30 | 2,805 | +2.32(+1.10%) |
Feb 17, 2017 | 209.98 | 209.98 | 209.98 | 0 | -7.42(-3.41%) | |
Feb 16, 2017 | 213.00 | 220.88 | 213.00 | 217.40 | 3,138 | +4.02(+1.88%) |
Feb 15, 2017 | 209.99 | 213.38 | 209.99 | 213.38 | 894 | +1.38(+0.65%) |
Feb 14, 2017 | 205.00 | 212.95 | 205.00 | 212.00 | 3,313 | -1.90(-0.89%) |
Feb 13, 2017 | 212.88 | 214.00 | 210.00 | 213.90 | 1,915 | +3.12(+1.48%) |
Feb 10, 2017 | 210.36 | 212.90 | 210.36 | 210.78 | 1,144 | -1.90(-0.89%) |
Feb 09, 2017 | 213.87 | 214.20 | 211.22 | 212.68 | 2,229 | -4.12(-1.90%) |
Feb 08, 2017 | 216.80 | 216.80 | 216.80 | 216.80 | 380 | -0.20(-0.09%) |
Feb 07, 2017 | 217.78 | 218.12 | 217.00 | 217.00 | 1,141 | +0.00(+0.00%) |
Feb 06, 2017 | 217.00 | 217.00 | 217.00 | 217.00 | 1,162 | -0.78(-0.36%) |
Feb 03, 2017 | 216.25 | 223.00 | 214.25 | 217.78 | 4,353 | -4.35(-1.96%) |
Feb 02, 2017 | 224.87 | 225.00 | 220.50 | 222.13 | 3,274 | +1.13(+0.51%) |
Feb 01, 2017 | 216.96 | 223.25 | 216.96 | 221.00 | 2,648 | +4.60(+2.13%) |
Jan 31, 2017 | 211.87 | 218.99 | 211.87 | 216.40 | 1,238 | +0.79(+0.37%) |
Jan 30, 2017 | 220.00 | 220.00 | 215.61 | 215.61 | 788 | -4.24(-1.93%) |
Jan 27, 2017 | 221.03 | 221.03 | 219.85 | 219.85 | 776 | -1.57(-0.71%) |
Jan 26, 2017 | 222.60 | 222.60 | 221.00 | 221.42 | 2,028 | -0.41(-0.18%) |
Jan 25, 2017 | 222.00 | 225.00 | 219.03 | 221.83 | 2,578 | +3.13(+1.43%) |
Jan 24, 2017 | 218.47 | 218.70 | 216.54 | 218.70 | 2,926 | +0.99(+0.45%) |
Jan 23, 2017 | 222.20 | 223.00 | 215.87 | 217.71 | 4,056 | -4.09(-1.84%) |
Jan 20, 2017 | 224.20 | 224.70 | 219.95 | 221.80 | 3,906 | -0.60(-0.27%) |
Jan 19, 2017 | 224.99 | 226.76 | 222.03 | 222.40 | 1,320 | -3.30(-1.46%) |
Jan 18, 2017 | 226.94 | 226.94 | 224.08 | 225.70 | 1,786 | -2.10(-0.92%) |
Jan 17, 2017 | 231.00 | 231.00 | 227.80 | 227.80 | 2,518 | -1.40(-0.61%) |
Jan 13, 2017 | 229.20 | 229.20 | 229.20 | 0 | +2.10(+0.92%) | |
Jan 12, 2017 | 230.99 | 232.30 | 227.10 | 227.10 | 2,678 | -3.11(-1.35%) |
Jan 11, 2017 | 230.01 | 235.00 | 230.00 | 230.21 | 3,307 | -1.77(-0.76%) |
Jan 10, 2017 | 232.00 | 232.65 | 230.87 | 231.98 | 1,691 | +4.97(+2.19%) |
Jan 09, 2017 | 228.95 | 230.00 | 227.00 | 227.01 | 5,766 | -1.99(-0.87%) |
Jan 06, 2017 | 230.01 | 230.50 | 228.00 | 229.00 | 9,770 | -4.77(-2.04%) |
Jan 05, 2017 | 247.60 | 247.60 | 232.00 | 233.77 | 5,423 | -14.90(-5.99%) |
Jan 04, 2017 | 250.69 | 252.00 | 247.13 | 248.67 | 2,854 | -5.23(-2.06%) |
Jan 03, 2017 | 241.80 | 253.90 | 241.80 | 253.90 | 2,362 | +12.10(+5.00%) |
Dec 30, 2016 | 241.80 | 241.80 | 241.80 | 0 | +0.70(+0.29%) | |
Dec 29, 2016 | 242.00 | 244.00 | 241.00 | 241.10 | 5,206 | +0.10(+0.04%) |
Dec 28, 2016 | 243.04 | 243.04 | 239.00 | 241.00 | 2,631 | +1.00(+0.42%) |
Dec 27, 2016 | 243.00 | 243.00 | 237.44 | 240.00 | 2,860 | -1.00(-0.41%) |
Dec 23, 2016 | 241.00 | 241.00 | 241.00 | 0 | -1.33(-0.55%) | |
Dec 22, 2016 | 245.01 | 246.04 | 237.00 | 242.33 | 9,433 | -3.67(-1.49%) |
Dec 21, 2016 | 254.98 | 254.98 | 244.21 | 246.00 | 3,921 | -9.60(-3.76%) |
Dec 20, 2016 | 257.99 | 260.00 | 255.60 | 255.60 | 5,331 | -4.52(-1.74%) |
Dec 19, 2016 | 265.00 | 267.01 | 256.01 | 260.12 | 10,869 | -7.88(-2.94%) |
Dec 16, 2016 | 268.89 | 273.00 | 263.00 | 268.00 | 12,594 | +3.19(+1.20%) |
Dec 15, 2016 | 271.09 | 278.98 | 264.81 | 264.81 | 13,571 | -11.60(-4.20%) |
Dec 14, 2016 | 280.00 | 280.00 | 273.00 | 276.41 | 5,261 | +0.21(+0.08%) |
Dec 13, 2016 | 267.69 | 282.48 | 267.69 | 276.20 | 5,384 | +6.30(+2.33%) |
Dec 12, 2016 | 266.00 | 270.00 | 266.00 | 269.90 | 2,342 | -0.39(-0.14%) |
Dec 09, 2016 | 265.00 | 276.99 | 264.79 | 270.29 | 3,810 | +5.29(+2.00%) |
Dec 08, 2016 | 266.00 | 267.50 | 264.90 | 265.00 | 2,661 | +0.00(+0.00%) |
Dec 07, 2016 | 265.68 | 276.27 | 260.91 | 265.00 | 17,448 | +2.20(+0.84%) |
Dec 06, 2016 | 250.99 | 264.79 | 250.98 | 262.80 | 5,161 | +3.90(+1.51%) |
Dec 05, 2016 | 257.52 | 258.98 | 250.00 | 258.90 | 10,705 | +5.60(+2.21%) |
Dec 02, 2016 | 254.00 | 258.99 | 250.03 | 253.30 | 2,519 | +5.21(+2.10%) |
Dec 01, 2016 | 246.95 | 248.09 | 244.90 | 248.09 | 2,426 | +6.36(+2.63%) |
Nov 30, 2016 | 236.26 | 241.73 | 230.98 | 241.73 | 10,003 | -1.47(-0.60%) |
Nov 29, 2016 | 242.71 | 243.20 | 236.57 | 243.20 | 2,928 | -0.80(-0.33%) |
Nov 28, 2016 | 247.97 | 247.97 | 242.03 | 244.00 | 2,709 | +4.00(+1.67%) |
Nov 25, 2016 | 240.00 | 240.00 | 240.00 | 240.00 | 344 | -5.42(-2.21%) |
Nov 23, 2016 | 245.42 | 245.42 | 245.42 | 0 | +10.31(+4.39%) | |
Nov 22, 2016 | 235.00 | 240.00 | 235.00 | 235.11 | 2,374 | +2.65(+1.14%) |
Nov 21, 2016 | 230.51 | 233.99 | 229.83 | 232.46 | 1,594 | +2.66(+1.16%) |
Nov 18, 2016 | 235.01 | 236.29 | 227.40 | 229.80 | 2,884 | +5.21(+2.32%) |
Nov 17, 2016 | 224.36 | 226.85 | 221.80 | 224.59 | 2,042 | +0.23(+0.10%) |
Nov 16, 2016 | 224.36 | 224.36 | 224.36 | 224.36 | 715 | -1.07(-0.47%) |
Nov 15, 2016 | 233.66 | 233.66 | 223.37 | 225.43 | 17,612 | -8.66(-3.70%) |
Nov 14, 2016 | 230.00 | 234.09 | 230.00 | 234.09 | 4,543 | +3.11(+1.35%) |
Nov 11, 2016 | 228.99 | 237.00 | 226.00 | 230.98 | 11,648 | +1.98(+0.86%) |
Nov 10, 2016 | 214.00 | 231.75 | 210.50 | 229.00 | 11,128 | +13.05(+6.04%) |
Nov 09, 2016 | 211.65 | 215.95 | 211.65 | 215.95 | 2,243 | +4.10(+1.94%) |
Nov 08, 2016 | 211.85 | 211.85 | 211.85 | 211.85 | 1,138 | -2.15(-1.00%) |
Nov 07, 2016 | 210.80 | 214.96 | 207.00 | 214.00 | 1,972 | +4.85(+2.32%) |
Nov 04, 2016 | 207.11 | 213.30 | 207.11 | 209.15 | 970 | +2.75(+1.33%) |
Nov 03, 2016 | 207.00 | 207.00 | 206.40 | 206.40 | 517 | -3.62(-1.72%) |
Nov 02, 2016 | 203.76 | 219.99 | 200.01 | 210.02 | 8,122 | -1.32(-0.62%) |
Nov 01, 2016 | 211.34 | 211.34 | 211.34 | 211.34 | 263 | +0.14(+0.07%) |
Oct 31, 2016 | 211.20 | 211.20 | 211.20 | 211.20 | 877 | -0.80(-0.38%) |
Oct 28, 2016 | 219.63 | 219.99 | 210.99 | 212.00 | 1,329 | +1.04(+0.49%) |
Oct 27, 2016 | 212.17 | 212.17 | 210.96 | 210.96 | 649 | +1.25(+0.60%) |
Oct 26, 2016 | 209.50 | 209.71 | 209.50 | 209.71 | 723 | +0.10(+0.05%) |
Oct 25, 2016 | 206.01 | 209.61 | 206.01 | 209.61 | 2,072 | +7.78(+3.86%) |
Oct 24, 2016 | 201.83 | 201.83 | 201.83 | 201.83 | 726 | -7.17(-3.43%) |
Oct 21, 2016 | 210.00 | 211.26 | 208.00 | 209.00 | 5,626 | -1.56(-0.74%) |
Oct 20, 2016 | 206.40 | 210.56 | 203.11 | 210.56 | 5,034 | +3.46(+1.67%) |
Oct 19, 2016 | 209.65 | 209.65 | 207.10 | 207.10 | 1,144 | -6.90(-3.22%) |
Oct 18, 2016 | 212.00 | 214.00 | 211.00 | 214.00 | 1,410 | +1.63(+0.77%) |
Oct 17, 2016 | 212.43 | 212.65 | 212.00 | 212.37 | 2,453 | +0.57(+0.27%) |
Oct 14, 2016 | 207.80 | 211.80 | 207.80 | 211.80 | 3,926 | +2.70(+1.29%) |
Oct 13, 2016 | 214.00 | 214.00 | 209.10 | 209.10 | 561 | -3.88(-1.82%) |
Oct 12, 2016 | 210.63 | 212.98 | 210.63 | 212.98 | 374 | +2.77(+1.32%) |
Oct 11, 2016 | 210.21 | 210.21 | 210.21 | 210.21 | 374 | -3.69(-1.73%) |
Oct 10, 2016 | 213.90 | 213.90 | 213.90 | 213.90 | 659 | +1.75(+0.82%) |
Oct 07, 2016 | 206.83 | 212.15 | 206.83 | 212.15 | 868 | -2.85(-1.33%) |
Oct 06, 2016 | 215.90 | 215.97 | 215.00 | 215.00 | 519 | -1.16(-0.54%) |
Oct 05, 2016 | 216.69 | 217.22 | 214.00 | 216.16 | 6,279 | -2.26(-1.03%) |
Oct 04, 2016 | 219.76 | 219.99 | 217.53 | 218.42 | 1,908 | -0.70(-0.32%) |
Oct 03, 2016 | 218.00 | 219.12 | 216.53 | 219.12 | 1,334 | +0.12(+0.05%) |
Sep 30, 2016 | 217.56 | 219.00 | 214.62 | 219.00 | 850 | -0.98(-0.45%) |
Sep 29, 2016 | 217.71 | 219.98 | 217.71 | 219.98 | 633 | +3.58(+1.65%) |
Sep 28, 2016 | 220.00 | 220.00 | 216.40 | 216.40 | 3,965 | -3.97(-1.80%) |
Sep 27, 2016 | 215.96 | 221.63 | 215.96 | 220.37 | 4,288 | +5.64(+2.63%) |
Sep 26, 2016 | 220.00 | 221.00 | 214.73 | 214.73 | 5,678 | -7.87(-3.54%) |
Sep 23, 2016 | 223.95 | 224.50 | 222.60 | 222.60 | 923 | -1.80(-0.80%) |
Sep 22, 2016 | 226.70 | 227.00 | 224.40 | 224.40 | 1,790 | -3.35(-1.47%) |
Sep 21, 2016 | 227.99 | 236.45 | 227.00 | 227.75 | 4,630 | -2.25(-0.98%) |
Sep 19, 2016 | 227.96 | 230.00 | 230.00 | 230.00 | 345 | +1.15(+0.50%) |
Sep 16, 2016 | 225.99 | 228.85 | 224.00 | 228.85 | 7,268 | +4.25(+1.89%) |
Sep 15, 2016 | 220.20 | 225.74 | 218.22 | 224.60 | 2,448 | +0.90(+0.40%) |
Sep 14, 2016 | 224.09 | 226.78 | 223.70 | 223.70 | 1,768 | +0.16(+0.07%) |
Sep 13, 2016 | 219.99 | 227.01 | 219.99 | 223.54 | 7,067 | -2.30(-1.02%) |
Sep 12, 2016 | 222.00 | 225.84 | 220.00 | 225.84 | 2,855 | +5.32(+2.41%) |
Sep 09, 2016 | 221.11 | 221.11 | 220.52 | 220.52 | 1,028 | -6.88(-3.03%) |
Sep 08, 2016 | 223.65 | 227.40 | 223.65 | 227.40 | 560 | -1.00(-0.44%) |
Sep 07, 2016 | 231.70 | 231.70 | 227.11 | 228.40 | 1,357 | -1.60(-0.70%) |
Sep 06, 2016 | 230.00 | 230.00 | 230.00 | 230.00 | 334 | -0.30(-0.13%) |
Sep 02, 2016 | 230.30 | 230.30 | 230.30 | 230.30 | 400 | -6.35(-2.68%) |
Sep 01, 2016 | 236.65 | 236.65 | 236.65 | 236.65 | 473 | +4.64(+2.00%) |
Aug 31, 2016 | 232.01 | 232.01 | 232.01 | 232.01 | 1,000 | +0.61(+0.26%) |
Aug 30, 2016 | 232.03 | 232.03 | 230.00 | 231.40 | 1,512 | -0.64(-0.28%) |
Aug 29, 2016 | 233.13 | 236.00 | 232.04 | 232.04 | 3,946 | +0.72(+0.31%) |
Aug 26, 2016 | 226.33 | 233.80 | 226.33 | 231.32 | 3,963 | +3.32(+1.46%) |
Aug 25, 2016 | 228.99 | 230.00 | 225.57 | 228.00 | 1,905 | -0.17(-0.07%) |
Aug 24, 2016 | 227.39 | 233.20 | 225.21 | 228.17 | 8,360 | +0.77(+0.34%) |
Aug 23, 2016 | 230.70 | 230.70 | 226.00 | 227.40 | 3,722 | -2.39(-1.04%) |
Aug 22, 2016 | 226.90 | 233.58 | 226.90 | 229.79 | 6,312 | +2.79(+1.23%) |
Aug 19, 2016 | 228.79 | 228.79 | 225.50 | 227.00 | 1,680 | +1.01(+0.45%) |
Aug 18, 2016 | 227.55 | 227.55 | 225.95 | 225.99 | 1,820 | -3.70(-1.61%) |
Aug 17, 2016 | 224.00 | 229.69 | 223.99 | 229.69 | 3,905 | +5.69(+2.54%) |
Aug 16, 2016 | 225.00 | 225.00 | 221.75 | 224.00 | 3,486 | -1.00(-0.44%) |
Aug 15, 2016 | 225.05 | 225.05 | 223.80 | 225.00 | 1,886 | -2.00(-0.88%) |
Aug 12, 2016 | 224.00 | 227.00 | 221.00 | 227.00 | 1,449 | +2.00(+0.89%) |
Aug 11, 2016 | 221.50 | 227.87 | 221.49 | 225.00 | 4,560 | -2.00(-0.88%) |
Aug 08, 2016 | 227.00 | 227.00 | 227.00 | 227.00 | 1,044 | -4.48(-1.94%) |
Aug 05, 2016 | 221.40 | 234.00 | 221.40 | 231.48 | 2,126 | +6.48(+2.88%) |
Aug 04, 2016 | 225.00 | 225.00 | 225.00 | 225.00 | 366 | -0.51(-0.23%) |
Aug 02, 2016 | 224.78 | 225.51 | 225.51 | 225.51 | 470 | +0.01(+0.00%) |
Aug 01, 2016 | 227.84 | 230.00 | 225.50 | 225.50 | 1,793 | -2.90(-1.27%) |
Jul 29, 2016 | 228.00 | 228.40 | 228.00 | 228.40 | 1,541 | +2.53(+1.12%) |
Jul 28, 2016 | 223.70 | 226.00 | 222.50 | 225.87 | 4,635 | +0.88(+0.39%) |
Jul 26, 2016 | 228.00 | 224.99 | 224.99 | 224.99 | 728 | -2.01(-0.89%) |
Jul 25, 2016 | 228.01 | 228.01 | 227.00 | 227.00 | 796 | +2.00(+0.89%) |
Jul 22, 2016 | 226.00 | 230.20 | 225.00 | 225.00 | 2,599 | +0.40(+0.18%) |
Jul 21, 2016 | 227.99 | 230.00 | 219.24 | 224.60 | 1,696 | -4.46(-1.95%) |
Jul 20, 2016 | 226.87 | 231.20 | 226.87 | 229.06 | 1,762 | +2.06(+0.91%) |
Jul 19, 2016 | 223.58 | 228.70 | 223.33 | 227.00 | 1,563 | +6.59(+2.99%) |
Jul 18, 2016 | 226.00 | 229.00 | 220.41 | 220.41 | 1,530 | -9.59(-4.17%) |
Jul 15, 2016 | 235.89 | 238.19 | 225.92 | 230.00 | 3,986 | -9.00(-3.77%) |
Jul 14, 2016 | 225.00 | 239.00 | 217.33 | 239.00 | 1,750 | +15.80(+7.08%) |
Jul 13, 2016 | 227.00 | 228.00 | 222.20 | 223.20 | 1,823 | -4.78(-2.10%) |
Jul 12, 2016 | 225.00 | 227.98 | 225.00 | 227.98 | 2,560 | +3.78(+1.69%) |
Jul 11, 2016 | 220.00 | 224.20 | 220.00 | 224.20 | 3,818 | +3.70(+1.68%) |
Jul 08, 2016 | 213.00 | 222.00 | 208.00 | 220.50 | 2,625 | +5.50(+2.56%) |
Jul 07, 2016 | 218.99 | 220.00 | 206.39 | 215.00 | 8,047 | -13.00(-5.70%) |
Jul 05, 2016 | 236.00 | 236.00 | 226.68 | 228.00 | 12,215 | -7.13(-3.03%) |
Jul 01, 2016 | 238.10 | 235.13 | 235.13 | 235.13 | 2,700 | -1.86(-0.78%) |
Jun 30, 2016 | 236.01 | 236.99 | 235.50 | 236.99 | 3,929 | -4.81(-1.99%) |
Jun 29, 2016 | 233.20 | 244.00 | 233.20 | 241.80 | 3,994 | +12.80(+5.59%) |
Jun 28, 2016 | 228.00 | 231.75 | 226.10 | 229.00 | 2,177 | +2.67(+1.18%) |
Jun 27, 2016 | 225.39 | 227.90 | 224.65 | 226.33 | 3,128 | +0.98(+0.43%) |
Jun 24, 2016 | 227.00 | 237.00 | 219.99 | 225.35 | 28,961 | -6.64(-2.86%) |
Jun 23, 2016 | 226.00 | 247.40 | 226.00 | 231.99 | 10,056 | +11.09(+5.02%) |
Jun 22, 2016 | 220.90 | 220.90 | 220.90 | 220.90 | 895 | +5.90(+2.74%) |
Jun 21, 2016 | 212.00 | 215.02 | 209.35 | 215.00 | 3,937 | +4.80(+2.28%) |
Jun 20, 2016 | 207.00 | 214.00 | 207.00 | 210.20 | 2,410 | +0.61(+0.29%) |
Jun 17, 2016 | 209.00 | 209.59 | 201.35 | 209.59 | 10,499 | +3.89(+1.89%) |
Jun 16, 2016 | 203.00 | 206.62 | 202.00 | 205.70 | 3,397 | +0.95(+0.46%) |
Jun 15, 2016 | 204.50 | 205.10 | 204.05 | 204.75 | 3,333 | +3.74(+1.86%) |
Jun 14, 2016 | 205.00 | 205.00 | 201.01 | 201.01 | 3,247 | -5.03(-2.44%) |
Jun 13, 2016 | 209.31 | 210.01 | 206.03 | 206.04 | 1,785 | -0.23(-0.11%) |
Jun 10, 2016 | 207.59 | 209.90 | 203.00 | 206.27 | 11,985 | +3.13(+1.54%) |
Jun 09, 2016 | 200.10 | 204.85 | 200.10 | 203.14 | 1,374 | +3.24(+1.62%) |
Jun 08, 2016 | 196.27 | 199.95 | 196.27 | 199.90 | 1,869 | +2.12(+1.07%) |
Jun 07, 2016 | 197.78 | 197.78 | 197.78 | 197.78 | 758 | -2.12(-1.06%) |
Jun 06, 2016 | 196.00 | 201.69 | 196.00 | 199.90 | 5,274 | +3.48(+1.77%) |
Jun 03, 2016 | 198.14 | 198.14 | 195.53 | 196.42 | 1,353 | -2.17(-1.09%) |