Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 146.58 | 148.35 | 145.78 | 148.03 | 288,455 | +1.66(+1.14%) |
May 30, 2017 | 144.70 | 146.48 | 144.36 | 146.36 | 239,182 | +1.68(+1.16%) |
May 26, 2017 | 144.70 | 145.14 | 144.52 | 144.69 | 161,397 | +0.49(+0.34%) |
May 25, 2017 | 143.59 | 144.59 | 143.02 | 144.19 | 289,294 | +1.02(+0.71%) |
May 24, 2017 | 142.90 | 143.50 | 142.39 | 143.17 | 216,125 | +0.44(+0.30%) |
May 23, 2017 | 143.38 | 143.38 | 142.42 | 142.74 | 170,917 | -0.29(-0.20%) |
May 22, 2017 | 143.32 | 144.29 | 142.78 | 143.03 | 209,490 | -0.03(-0.02%) |
May 19, 2017 | 142.58 | 143.94 | 142.02 | 143.06 | 241,296 | +1.29(+0.91%) |
May 18, 2017 | 140.88 | 142.82 | 140.88 | 141.77 | 248,988 | +0.59(+0.42%) |
May 17, 2017 | 142.57 | 141.66 | 140.45 | 141.18 | 390,129 | -1.39(-0.98%) |
May 16, 2017 | 143.00 | 143.71 | 142.36 | 142.57 | 339,324 | -0.69(-0.48%) |
May 15, 2017 | 142.08 | 143.83 | 142.08 | 143.26 | 305,118 | +1.04(+0.73%) |
May 12, 2017 | 142.90 | 143.26 | 141.65 | 142.22 | 178,294 | -0.67(-0.47%) |
May 11, 2017 | 142.13 | 143.17 | 141.88 | 142.90 | 255,070 | -0.19(-0.14%) |
May 10, 2017 | 143.77 | 144.29 | 142.40 | 143.09 | 286,094 | -1.21(-0.84%) |
May 09, 2017 | 143.32 | 144.87 | 142.95 | 144.30 | 269,463 | +1.25(+0.87%) |
May 08, 2017 | 145.37 | 145.47 | 142.69 | 143.05 | 221,936 | -2.52(-1.73%) |
May 05, 2017 | 145.69 | 146.30 | 145.06 | 145.57 | 302,224 | +0.04(+0.03%) |
May 04, 2017 | 144.87 | 146.38 | 144.40 | 145.52 | 305,132 | +0.68(+0.47%) |
May 03, 2017 | 144.52 | 145.15 | 144.10 | 144.84 | 154,650 | +0.01(+0.01%) |
May 02, 2017 | 145.06 | 145.33 | 144.09 | 144.83 | 190,630 | +0.25(+0.17%) |
May 01, 2017 | 145.75 | 145.75 | 143.89 | 144.58 | 210,030 | -0.27(-0.18%) |
Apr 28, 2017 | 145.68 | 145.70 | 144.20 | 144.85 | 285,497 | -0.51(-0.35%) |
Apr 27, 2017 | 145.66 | 145.77 | 144.77 | 145.36 | 273,367 | +0.31(+0.21%) |
Apr 26, 2017 | 144.59 | 145.36 | 143.82 | 145.04 | 217,645 | +0.32(+0.22%) |
Apr 25, 2017 | 145.39 | 145.51 | 143.89 | 144.73 | 226,281 | -0.01(-0.01%) |
Apr 24, 2017 | 146.04 | 146.24 | 143.42 | 144.74 | 269,493 | +0.86(+0.60%) |
Apr 21, 2017 | 144.61 | 144.79 | 142.36 | 143.87 | 293,411 | -0.30(-0.21%) |
Apr 20, 2017 | 145.51 | 145.51 | 143.55 | 144.18 | 343,133 | -0.47(-0.32%) |
Apr 19, 2017 | 143.53 | 144.85 | 143.53 | 144.65 | 405,055 | +1.64(+1.15%) |
Apr 18, 2017 | 142.12 | 143.39 | 142.04 | 143.00 | 327,319 | +0.08(+0.06%) |
Apr 17, 2017 | 140.40 | 143.01 | 139.22 | 142.93 | 320,129 | +2.81(+2.01%) |
Apr 13, 2017 | 141.38 | 141.38 | 139.85 | 140.11 | 290,020 | -1.14(-0.80%) |
Apr 12, 2017 | 142.76 | 142.84 | 141.10 | 141.25 | 299,387 | -1.18(-0.83%) |
Apr 11, 2017 | 141.82 | 142.43 | 140.72 | 142.43 | 392,649 | +0.78(+0.55%) |
Apr 10, 2017 | 141.90 | 142.75 | 141.04 | 141.65 | 238,853 | -0.23(-0.16%) |
Apr 07, 2017 | 142.50 | 142.78 | 139.95 | 141.88 | 520,809 | -1.08(-0.76%) |
Apr 06, 2017 | 142.96 | 144.46 | 142.36 | 142.96 | 411,379 | +0.20(+0.14%) |
Apr 05, 2017 | 143.81 | 145.11 | 142.52 | 142.76 | 566,054 | -1.28(-0.89%) |
Apr 04, 2017 | 145.74 | 147.34 | 143.46 | 144.04 | 571,339 | -1.66(-1.14%) |
Apr 03, 2017 | 146.99 | 148.17 | 144.89 | 145.70 | 473,077 | -0.61(-0.42%) |
Mar 31, 2017 | 145.86 | 147.37 | 145.53 | 146.31 | 366,366 | +0.43(+0.29%) |
Mar 30, 2017 | 145.73 | 146.28 | 144.72 | 145.89 | 449,324 | +0.06(+0.04%) |
Mar 29, 2017 | 145.75 | 146.38 | 143.63 | 145.83 | 769,234 | -0.19(-0.13%) |
Mar 28, 2017 | 148.83 | 149.08 | 145.40 | 146.01 | 1,376,512 | -8.85(-5.72%) |
Mar 27, 2017 | 155.64 | 156.81 | 154.18 | 154.87 | 456,252 | -1.93(-1.23%) |
Mar 24, 2017 | 157.78 | 158.11 | 155.81 | 156.80 | 237,418 | -0.75(-0.47%) |
Mar 23, 2017 | 157.31 | 159.11 | 156.56 | 157.55 | 240,576 | +0.73(+0.46%) |
Mar 22, 2017 | 156.39 | 156.82 | 154.85 | 156.82 | 191,835 | +0.44(+0.28%) |
Mar 21, 2017 | 161.23 | 161.97 | 156.14 | 156.38 | 313,836 | -3.95(-2.46%) |
Mar 20, 2017 | 159.98 | 161.69 | 159.37 | 160.33 | 329,529 | +0.68(+0.43%) |
Mar 17, 2017 | 159.61 | 160.54 | 158.87 | 159.65 | 288,224 | +0.15(+0.09%) |
Mar 16, 2017 | 159.41 | 160.30 | 158.53 | 159.50 | 141,125 | +0.45(+0.28%) |
Mar 15, 2017 | 157.93 | 159.73 | 157.93 | 159.05 | 428,957 | +1.92(+1.22%) |
Mar 14, 2017 | 156.45 | 157.54 | 156.40 | 157.13 | 192,040 | +0.12(+0.08%) |
Mar 13, 2017 | 157.57 | 157.63 | 156.18 | 157.00 | 239,120 | -0.55(-0.35%) |
Mar 10, 2017 | 158.56 | 158.82 | 157.21 | 157.56 | 247,485 | -0.19(-0.12%) |
Mar 09, 2017 | 156.76 | 158.48 | 156.76 | 157.75 | 205,544 | +0.97(+0.62%) |
Mar 08, 2017 | 157.40 | 157.89 | 156.53 | 156.78 | 211,968 | +0.01(+0.01%) |
Mar 07, 2017 | 157.36 | 157.90 | 156.24 | 156.77 | 249,218 | -0.24(-0.15%) |
Mar 06, 2017 | 157.42 | 158.50 | 156.64 | 157.01 | 329,277 | -1.22(-0.77%) |
Mar 03, 2017 | 158.82 | 159.40 | 157.96 | 158.23 | 252,787 | -0.80(-0.50%) |
Mar 02, 2017 | 160.32 | 160.86 | 157.56 | 159.03 | 227,724 | -1.43(-0.89%) |
Mar 01, 2017 | 159.42 | 160.63 | 158.39 | 160.46 | 230,798 | +2.62(+1.66%) |
Feb 28, 2017 | 161.06 | 161.92 | 157.40 | 157.84 | 324,083 | -3.16(-1.96%) |
Feb 27, 2017 | 161.64 | 161.95 | 160.19 | 161.00 | 201,804 | -0.74(-0.46%) |
Feb 24, 2017 | 160.18 | 161.81 | 159.81 | 161.73 | 144,844 | +1.42(+0.89%) |
Feb 23, 2017 | 160.64 | 161.40 | 158.07 | 160.31 | 167,820 | +0.25(+0.15%) |
Feb 22, 2017 | 160.89 | 161.17 | 159.41 | 160.07 | 194,677 | -1.55(-0.96%) |
Feb 21, 2017 | 160.99 | 162.03 | 159.92 | 161.62 | 260,441 | +1.32(+0.83%) |
Feb 17, 2017 | 160.30 | 160.30 | 160.30 | 0 | +1.39(+0.88%) | |
Feb 16, 2017 | 158.62 | 159.41 | 157.53 | 158.90 | 182,367 | +0.24(+0.15%) |
Feb 15, 2017 | 157.88 | 158.81 | 157.56 | 158.66 | 164,921 | +0.93(+0.59%) |
Feb 14, 2017 | 156.77 | 158.13 | 156.34 | 157.74 | 147,977 | +0.13(+0.08%) |
Feb 13, 2017 | 157.31 | 158.13 | 156.91 | 157.61 | 165,412 | +0.60(+0.38%) |
Feb 10, 2017 | 155.52 | 157.24 | 155.31 | 157.01 | 191,484 | +1.77(+1.14%) |
Feb 09, 2017 | 153.66 | 155.61 | 153.87 | 155.23 | 228,644 | +1.57(+1.02%) |
Feb 08, 2017 | 154.01 | 154.59 | 152.96 | 153.66 | 187,655 | +0.12(+0.08%) |
Feb 07, 2017 | 155.41 | 156.11 | 153.25 | 153.54 | 378,437 | -1.54(-1.00%) |
Feb 06, 2017 | 154.54 | 155.96 | 153.97 | 155.08 | 213,752 | -0.35(-0.23%) |
Feb 03, 2017 | 154.37 | 155.53 | 153.12 | 155.44 | 181,309 | +1.45(+0.94%) |
Feb 02, 2017 | 151.76 | 154.38 | 151.76 | 153.99 | 249,192 | +1.43(+0.94%) |
Feb 01, 2017 | 153.73 | 154.36 | 151.45 | 152.56 | 224,869 | -0.13(-0.09%) |
Jan 31, 2017 | 152.59 | 152.89 | 151.28 | 152.69 | 198,754 | +0.10(+0.06%) |
Jan 30, 2017 | 152.45 | 152.68 | 150.00 | 152.59 | 204,494 | -0.48(-0.31%) |
Jan 27, 2017 | 153.63 | 153.75 | 151.80 | 153.07 | 173,782 | -0.05(-0.03%) |
Jan 26, 2017 | 154.26 | 154.26 | 152.39 | 153.12 | 165,955 | -0.79(-0.51%) |
Jan 25, 2017 | 152.91 | 154.08 | 152.26 | 153.91 | 174,157 | +1.84(+1.21%) |
Jan 24, 2017 | 151.66 | 152.20 | 150.38 | 152.07 | 302,210 | +0.97(+0.64%) |
Jan 23, 2017 | 150.47 | 151.19 | 149.78 | 151.10 | 208,484 | +0.63(+0.42%) |
Jan 20, 2017 | 149.94 | 151.34 | 149.17 | 150.48 | 164,733 | +1.22(+0.82%) |
Jan 19, 2017 | 151.07 | 151.62 | 149.21 | 149.26 | 294,068 | -1.80(-1.19%) |
Jan 18, 2017 | 149.40 | 151.20 | 148.15 | 151.06 | 287,869 | +1.64(+1.10%) |
Jan 17, 2017 | 149.07 | 150.04 | 148.33 | 149.42 | 208,275 | -0.79(-0.53%) |
Jan 13, 2017 | 150.21 | 150.21 | 150.21 | 0 | +0.62(+0.41%) | |
Jan 12, 2017 | 149.10 | 149.84 | 146.85 | 149.59 | 251,276 | +0.09(+0.06%) |
Jan 11, 2017 | 149.69 | 149.89 | 148.51 | 149.51 | 324,288 | -0.02(-0.01%) |
Jan 10, 2017 | 147.34 | 150.60 | 146.78 | 149.52 | 450,590 | -0.30(-0.20%) |
Jan 09, 2017 | 150.37 | 151.15 | 149.30 | 149.82 | 289,373 | -0.83(-0.55%) |
Jan 06, 2017 | 148.90 | 151.51 | 148.18 | 150.65 | 337,166 | +1.64(+1.10%) |
Jan 05, 2017 | 149.38 | 150.86 | 148.28 | 149.01 | 330,653 | -0.73(-0.49%) |
Jan 04, 2017 | 146.44 | 150.47 | 146.01 | 149.74 | 646,112 | +4.03(+2.77%) |
Jan 03, 2017 | 145.64 | 146.58 | 144.74 | 145.71 | 348,429 | +1.51(+1.05%) |
Dec 30, 2016 | 144.20 | 144.20 | 144.20 | 0 | +1.31(+0.92%) | |
Dec 29, 2016 | 143.44 | 144.40 | 142.67 | 142.89 | 430,594 | -0.69(-0.48%) |
Dec 28, 2016 | 145.78 | 146.12 | 143.56 | 143.58 | 268,585 | -2.06(-1.42%) |
Dec 27, 2016 | 144.07 | 146.26 | 144.07 | 145.64 | 261,825 | +1.63(+1.13%) |
Dec 23, 2016 | 144.01 | 144.01 | 144.01 | 0 | +0.29(+0.20%) | |
Dec 22, 2016 | 145.84 | 146.36 | 143.59 | 143.72 | 366,518 | -2.03(-1.39%) |
Dec 21, 2016 | 143.01 | 146.21 | 142.39 | 145.75 | 512,800 | +3.44(+2.42%) |
Dec 20, 2016 | 144.71 | 145.18 | 139.02 | 142.31 | 1,162,735 | -3.57(-2.45%) |
Dec 19, 2016 | 145.78 | 146.73 | 144.64 | 145.88 | 568,673 | -0.01(-0.01%) |
Dec 16, 2016 | 145.90 | 147.11 | 145.67 | 145.89 | 779,180 | -0.01(-0.01%) |
Dec 15, 2016 | 145.43 | 147.39 | 144.38 | 145.90 | 291,722 | +0.72(+0.49%) |
Dec 14, 2016 | 147.85 | 148.43 | 145.09 | 145.18 | 307,376 | -2.65(-1.79%) |
Dec 13, 2016 | 146.17 | 148.01 | 146.17 | 147.83 | 423,161 | +2.02(+1.39%) |
Dec 12, 2016 | 146.91 | 147.14 | 145.51 | 145.81 | 360,139 | -1.88(-1.27%) |
Dec 09, 2016 | 146.65 | 147.85 | 145.89 | 147.69 | 304,858 | +0.93(+0.63%) |
Dec 08, 2016 | 145.24 | 146.85 | 144.05 | 146.76 | 305,211 | +1.61(+1.11%) |
Dec 07, 2016 | 142.18 | 145.43 | 142.18 | 145.16 | 319,777 | +2.68(+1.88%) |
Dec 06, 2016 | 142.20 | 142.50 | 141.26 | 142.47 | 188,879 | +0.99(+0.70%) |
Dec 05, 2016 | 141.14 | 142.76 | 140.77 | 141.49 | 190,218 | +1.20(+0.86%) |
Dec 02, 2016 | 140.09 | 140.96 | 139.84 | 140.28 | 304,732 | -0.35(-0.25%) |
Dec 01, 2016 | 142.08 | 143.09 | 139.77 | 140.64 | 396,028 | -0.69(-0.49%) |
Nov 30, 2016 | 142.92 | 143.12 | 140.73 | 141.33 | 411,864 | -1.38(-0.96%) |
Nov 29, 2016 | 141.54 | 143.12 | 141.54 | 142.70 | 227,449 | +1.20(+0.85%) |
Nov 28, 2016 | 141.32 | 142.05 | 139.85 | 141.50 | 488,399 | +0.41(+0.29%) |
Nov 25, 2016 | 140.92 | 141.75 | 140.47 | 141.10 | 113,407 | +0.20(+0.14%) |
Nov 23, 2016 | 140.90 | 140.90 | 140.90 | 0 | -0.77(-0.54%) | |
Nov 22, 2016 | 142.81 | 143.74 | 141.25 | 141.67 | 417,306 | -1.43(-1.00%) |
Nov 21, 2016 | 143.81 | 144.31 | 141.96 | 143.10 | 305,320 | +0.11(+0.08%) |
Nov 18, 2016 | 142.73 | 143.38 | 141.75 | 142.98 | 282,969 | +0.53(+0.37%) |
Nov 17, 2016 | 140.13 | 142.47 | 139.78 | 142.46 | 328,925 | +2.65(+1.89%) |
Nov 16, 2016 | 140.40 | 141.33 | 138.25 | 139.81 | 307,909 | -0.81(-0.57%) |
Nov 15, 2016 | 141.62 | 143.55 | 139.85 | 140.62 | 405,543 | -0.71(-0.50%) |
Nov 14, 2016 | 142.85 | 143.35 | 140.93 | 141.32 | 656,658 | -0.87(-0.61%) |
Nov 11, 2016 | 140.64 | 142.64 | 140.64 | 142.19 | 391,192 | +1.21(+0.86%) |
Nov 10, 2016 | 140.08 | 142.04 | 139.75 | 140.98 | 577,251 | +2.11(+1.52%) |
Nov 09, 2016 | 135.84 | 139.08 | 135.39 | 138.87 | 457,238 | +2.12(+1.55%) |
Nov 08, 2016 | 135.16 | 138.04 | 135.16 | 136.75 | 306,082 | +1.01(+0.74%) |
Nov 07, 2016 | 136.19 | 136.61 | 134.90 | 135.74 | 480,075 | +1.81(+1.36%) |
Nov 04, 2016 | 133.97 | 135.33 | 133.36 | 133.92 | 312,409 | -0.17(-0.13%) |
Nov 03, 2016 | 132.79 | 134.52 | 132.36 | 134.10 | 347,345 | +1.10(+0.83%) |
Nov 02, 2016 | 133.29 | 134.41 | 132.96 | 133.00 | 474,663 | -0.53(-0.40%) |
Nov 01, 2016 | 136.04 | 136.41 | 133.21 | 133.53 | 648,756 | -2.14(-1.58%) |
Oct 31, 2016 | 136.66 | 137.22 | 135.60 | 135.67 | 469,784 | -0.65(-0.48%) |
Oct 28, 2016 | 135.22 | 137.47 | 135.22 | 136.32 | 457,187 | +1.06(+0.78%) |
Oct 27, 2016 | 135.89 | 136.00 | 134.22 | 135.26 | 378,430 | -0.39(-0.29%) |
Oct 26, 2016 | 133.49 | 136.42 | 133.49 | 135.65 | 331,601 | +1.46(+1.08%) |
Oct 25, 2016 | 134.99 | 135.41 | 133.84 | 134.20 | 411,138 | -1.20(-0.89%) |
Oct 24, 2016 | 137.53 | 137.53 | 135.32 | 135.40 | 238,629 | -0.45(-0.33%) |
Oct 21, 2016 | 133.96 | 136.66 | 133.59 | 135.84 | 513,849 | +1.41(+1.05%) |
Oct 20, 2016 | 135.64 | 136.12 | 134.01 | 134.43 | 323,762 | -1.77(-1.30%) |
Oct 19, 2016 | 136.60 | 137.42 | 136.16 | 136.20 | 207,212 | -0.45(-0.33%) |
Oct 18, 2016 | 136.93 | 137.30 | 135.82 | 136.65 | 339,656 | +0.98(+0.72%) |
Oct 17, 2016 | 135.91 | 136.54 | 135.48 | 135.67 | 260,465 | -0.42(-0.31%) |
Oct 14, 2016 | 137.11 | 137.92 | 135.91 | 136.09 | 305,106 | +0.01(+0.01%) |
Oct 13, 2016 | 135.91 | 137.22 | 135.48 | 136.08 | 488,771 | -0.86(-0.63%) |
Oct 12, 2016 | 137.12 | 137.61 | 136.52 | 136.94 | 562,478 | +0.00(+0.00%) |
Oct 11, 2016 | 138.31 | 138.31 | 136.56 | 136.94 | 397,365 | -1.63(-1.18%) |
Oct 10, 2016 | 138.00 | 139.44 | 138.46 | 138.57 | 295,842 | +0.57(+0.41%) |
Oct 07, 2016 | 139.42 | 139.66 | 137.94 | 138.00 | 268,176 | -1.43(-1.03%) |
Oct 06, 2016 | 138.81 | 139.59 | 138.06 | 139.43 | 397,241 | +0.58(+0.42%) |
Oct 05, 2016 | 138.80 | 139.75 | 138.18 | 138.85 | 454,904 | +0.32(+0.23%) |
Oct 04, 2016 | 140.12 | 141.09 | 137.59 | 138.53 | 592,742 | -1.29(-0.92%) |
Oct 03, 2016 | 142.03 | 142.09 | 139.32 | 139.82 | 547,703 | -2.32(-1.63%) |
Sep 30, 2016 | 141.25 | 142.90 | 140.68 | 142.14 | 536,272 | +1.66(+1.18%) |
Sep 29, 2016 | 142.08 | 143.09 | 139.68 | 140.48 | 946,024 | -1.91(-1.34%) |
Sep 28, 2016 | 144.10 | 144.83 | 139.90 | 142.40 | 1,372,726 | -1.71(-1.19%) |
Sep 27, 2016 | 147.31 | 148.97 | 141.90 | 144.10 | 2,361,469 | -10.39(-6.73%) |
Sep 26, 2016 | 155.79 | 156.13 | 153.43 | 154.50 | 538,276 | -2.09(-1.33%) |
Sep 23, 2016 | 156.98 | 157.33 | 156.06 | 156.58 | 360,130 | -1.08(-0.68%) |
Sep 22, 2016 | 156.94 | 158.04 | 156.46 | 157.66 | 299,831 | +1.38(+0.88%) |
Sep 21, 2016 | 155.28 | 156.56 | 153.70 | 156.28 | 338,391 | +2.02(+1.31%) |
Sep 20, 2016 | 156.00 | 156.00 | 153.45 | 154.27 | 347,905 | -0.54(-0.35%) |
Sep 19, 2016 | 155.85 | 156.94 | 153.77 | 154.81 | 369,905 | -0.02(-0.01%) |
Sep 16, 2016 | 155.28 | 156.40 | 154.62 | 154.83 | 539,232 | -1.29(-0.83%) |
Sep 15, 2016 | 153.28 | 156.62 | 153.08 | 156.12 | 257,928 | +2.68(+1.75%) |
Sep 14, 2016 | 154.43 | 155.10 | 152.77 | 153.43 | 480,730 | -0.82(-0.53%) |
Sep 13, 2016 | 155.55 | 156.22 | 153.23 | 154.25 | 409,645 | -2.21(-1.41%) |
Sep 12, 2016 | 154.04 | 156.51 | 153.56 | 156.46 | 325,728 | +1.76(+1.14%) |
Sep 09, 2016 | 157.88 | 158.26 | 154.53 | 154.70 | 291,091 | -3.75(-2.37%) |
Sep 08, 2016 | 159.10 | 159.10 | 158.06 | 158.45 | 192,905 | -0.62(-0.39%) |
Sep 07, 2016 | 157.57 | 159.32 | 157.24 | 159.07 | 264,682 | +1.11(+0.71%) |
Sep 06, 2016 | 159.83 | 160.62 | 157.71 | 157.96 | 286,487 | -1.21(-0.76%) |
Sep 02, 2016 | 157.79 | 159.17 | 159.17 | 159.17 | 326,959 | +1.22(+0.77%) |
Sep 01, 2016 | 156.38 | 158.16 | 155.86 | 157.95 | 314,019 | +1.84(+1.18%) |
Aug 31, 2016 | 156.70 | 157.45 | 155.35 | 156.11 | 262,229 | -0.68(-0.44%) |
Aug 30, 2016 | 156.69 | 157.60 | 156.09 | 156.79 | 267,971 | +0.42(+0.27%) |
Aug 29, 2016 | 155.78 | 157.36 | 155.78 | 156.37 | 183,608 | +1.47(+0.95%) |
Aug 26, 2016 | 155.00 | 156.26 | 154.02 | 154.91 | 197,306 | +0.03(+0.02%) |
Aug 25, 2016 | 154.55 | 155.42 | 154.43 | 154.87 | 157,886 | +0.20(+0.13%) |
Aug 24, 2016 | 155.19 | 156.32 | 154.38 | 154.67 | 357,159 | -0.29(-0.19%) |
Aug 23, 2016 | 152.57 | 155.26 | 152.56 | 154.96 | 253,758 | +1.67(+1.09%) |
Aug 22, 2016 | 152.57 | 153.73 | 151.89 | 153.29 | 261,279 | +0.51(+0.33%) |
Aug 19, 2016 | 152.19 | 152.79 | 151.51 | 152.78 | 279,755 | +0.38(+0.25%) |
Aug 18, 2016 | 151.41 | 152.57 | 150.94 | 152.40 | 169,919 | +1.26(+0.84%) |
Aug 17, 2016 | 151.49 | 151.73 | 150.02 | 151.13 | 204,147 | -0.05(-0.03%) |
Aug 16, 2016 | 151.65 | 152.12 | 150.44 | 151.18 | 277,435 | -0.60(-0.40%) |
Aug 15, 2016 | 151.46 | 152.38 | 150.69 | 151.79 | 294,854 | +1.12(+0.75%) |
Aug 12, 2016 | 150.03 | 151.24 | 149.06 | 150.66 | 372,199 | +0.11(+0.08%) |
Aug 11, 2016 | 151.62 | 151.72 | 150.41 | 150.55 | 250,822 | -0.56(-0.37%) |
Aug 10, 2016 | 150.54 | 151.18 | 149.58 | 151.11 | 278,817 | +0.64(+0.43%) |
Aug 09, 2016 | 151.71 | 152.20 | 149.97 | 150.46 | 311,042 | -1.01(-0.67%) |
Aug 08, 2016 | 151.59 | 151.93 | 150.53 | 151.47 | 257,572 | -0.43(-0.28%) |
Aug 05, 2016 | 151.61 | 152.54 | 151.47 | 151.90 | 333,328 | +1.06(+0.70%) |
Aug 04, 2016 | 150.48 | 150.90 | 149.68 | 150.84 | 206,255 | +0.69(+0.46%) |
Aug 03, 2016 | 148.88 | 150.15 | 148.02 | 150.15 | 344,311 | +0.86(+0.58%) |
Aug 02, 2016 | 149.13 | 149.65 | 148.00 | 149.28 | 316,479 | -0.01(-0.01%) |
Aug 01, 2016 | 150.04 | 150.50 | 148.90 | 149.29 | 286,540 | -0.65(-0.43%) |
Jul 29, 2016 | 150.88 | 151.44 | 149.54 | 149.94 | 383,212 | -1.03(-0.68%) |
Jul 28, 2016 | 149.87 | 151.52 | 149.17 | 150.97 | 349,040 | +1.10(+0.73%) |
Jul 27, 2016 | 149.98 | 150.29 | 149.25 | 149.87 | 312,824 | -0.11(-0.08%) |
Jul 26, 2016 | 148.01 | 150.15 | 147.76 | 149.98 | 460,040 | +1.31(+0.88%) |
Jul 25, 2016 | 148.00 | 148.73 | 147.70 | 148.67 | 420,500 | +0.65(+0.44%) |
Jul 22, 2016 | 146.81 | 148.57 | 146.81 | 148.03 | 240,849 | +1.27(+0.87%) |
Jul 21, 2016 | 147.29 | 147.74 | 146.17 | 146.75 | 239,113 | -0.42(-0.28%) |
Jul 20, 2016 | 146.01 | 147.83 | 145.70 | 147.17 | 325,966 | +1.48(+1.02%) |
Jul 19, 2016 | 145.16 | 145.92 | 144.85 | 145.69 | 276,356 | +0.41(+0.28%) |
Jul 18, 2016 | 145.77 | 145.87 | 144.50 | 145.28 | 296,710 | -0.65(-0.44%) |
Jul 15, 2016 | 145.87 | 146.28 | 145.19 | 145.93 | 251,931 | +0.02(+0.01%) |
Jul 14, 2016 | 145.80 | 146.56 | 144.90 | 145.91 | 367,376 | +1.10(+0.76%) |
Jul 13, 2016 | 144.03 | 145.32 | 143.90 | 144.81 | 409,803 | +0.84(+0.58%) |
Jul 12, 2016 | 143.55 | 144.91 | 142.64 | 143.97 | 591,689 | +2.81(+1.99%) |
Jul 11, 2016 | 140.75 | 141.88 | 139.83 | 141.17 | 371,603 | +0.77(+0.55%) |
Jul 08, 2016 | 140.76 | 139.51 | 139.44 | 140.40 | 687,528 | +0.89(+0.64%) |
Jul 07, 2016 | 139.72 | 140.19 | 138.86 | 139.51 | 319,912 | +0.05(+0.04%) |
Jul 06, 2016 | 140.31 | 140.73 | 138.31 | 139.46 | 673,695 | -1.90(-1.34%) |
Jul 05, 2016 | 141.34 | 142.04 | 140.46 | 141.36 | 686,595 | +0.82(+0.58%) |
Jul 01, 2016 | 140.57 | 140.54 | 140.54 | 140.54 | 369,180 | -0.21(-0.15%) |
Jun 30, 2016 | 137.38 | 140.81 | 136.34 | 140.75 | 588,138 | +3.62(+2.64%) |
Jun 29, 2016 | 134.89 | 137.55 | 132.63 | 137.13 | 579,121 | +3.72(+2.78%) |
Jun 28, 2016 | 134.28 | 137.02 | 130.28 | 133.41 | 768,766 | +1.59(+1.20%) |
Jun 27, 2016 | 133.50 | 134.22 | 130.26 | 131.83 | 809,042 | -3.57(-2.64%) |
Jun 24, 2016 | 137.61 | 138.66 | 135.04 | 135.40 | 664,392 | -6.48(-4.57%) |
Jun 23, 2016 | 139.56 | 141.96 | 139.15 | 141.88 | 376,479 | +3.92(+2.84%) |
Jun 22, 2016 | 137.98 | 139.04 | 137.72 | 137.96 | 202,598 | -0.03(-0.02%) |
Jun 21, 2016 | 137.94 | 139.07 | 137.50 | 137.98 | 205,282 | +0.24(+0.17%) |
Jun 20, 2016 | 137.92 | 138.37 | 136.38 | 137.75 | 280,859 | +1.90(+1.40%) |
Jun 17, 2016 | 137.76 | 138.39 | 135.79 | 135.85 | 564,842 | -2.09(-1.52%) |
Jun 16, 2016 | 137.57 | 138.38 | 135.69 | 137.94 | 239,868 | -0.19(-0.14%) |
Jun 15, 2016 | 138.31 | 138.92 | 137.96 | 138.13 | 197,080 | +0.04(+0.03%) |
Jun 14, 2016 | 137.39 | 138.39 | 137.24 | 138.09 | 221,417 | +0.38(+0.28%) |
Jun 13, 2016 | 138.16 | 139.19 | 137.64 | 137.70 | 279,212 | -1.02(-0.74%) |
Jun 10, 2016 | 138.27 | 139.15 | 138.03 | 138.72 | 211,674 | -0.78(-0.56%) |
Jun 09, 2016 | 138.57 | 139.74 | 138.08 | 139.51 | 179,863 | +0.30(+0.22%) |
Jun 08, 2016 | 139.24 | 139.83 | 138.81 | 139.20 | 175,342 | -0.14(-0.10%) |
Jun 07, 2016 | 139.77 | 140.08 | 139.18 | 139.34 | 255,443 | -0.25(-0.18%) |
Jun 06, 2016 | 138.61 | 139.92 | 138.36 | 139.60 | 156,035 | +1.01(+0.73%) |
Jun 03, 2016 | 138.90 | 139.84 | 137.96 | 138.59 | 198,516 | -1.16(-0.83%) |
Jun 02, 2016 | 137.84 | 139.75 | 137.84 | 139.75 | 181,634 | +1.52(+1.10%) |