Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 177.33 | 177.61 | 177.22 | 177.54 | 2,247 | +0.21(+0.12%) |
May 30, 2017 | 177.34 | 177.73 | 177.11 | 177.33 | 3,231 | -0.01(-0.01%) |
May 26, 2017 | 177.50 | 177.52 | 177.26 | 177.34 | 3,175 | -0.09(-0.05%) |
May 25, 2017 | 175.01 | 177.53 | 175.01 | 177.43 | 5,973 | +2.68(+1.53%) |
May 24, 2017 | 173.74 | 174.75 | 173.74 | 174.75 | 3,966 | +1.41(+0.82%) |
May 23, 2017 | 173.59 | 173.60 | 173.16 | 173.34 | 2,777 | +0.21(+0.12%) |
May 22, 2017 | 172.35 | 173.34 | 172.35 | 173.12 | 2,530 | +2.28(+1.34%) |
May 19, 2017 | 170.93 | 172.00 | 170.84 | 170.84 | 3,562 | +1.49(+0.88%) |
May 18, 2017 | 169.10 | 169.83 | 169.10 | 169.35 | 6,796 | +0.84(+0.50%) |
May 17, 2017 | 171.29 | 171.54 | 168.51 | 168.51 | 2,389 | -5.08(-2.93%) |
May 16, 2017 | 173.76 | 173.76 | 173.25 | 173.59 | 2,642 | +0.05(+0.03%) |
May 15, 2017 | 173.63 | 173.63 | 172.63 | 173.54 | 2,925 | +1.11(+0.64%) |
May 12, 2017 | 172.56 | 172.56 | 172.43 | 172.43 | 1,801 | +0.29(+0.17%) |
May 11, 2017 | 171.74 | 172.14 | 170.50 | 172.14 | 2,570 | -0.62(-0.36%) |
May 10, 2017 | 172.42 | 172.76 | 172.37 | 172.76 | 2,909 | +0.16(+0.09%) |
May 09, 2017 | 172.89 | 172.89 | 172.60 | 172.60 | 1,442 | +0.52(+0.30%) |
May 08, 2017 | 171.94 | 172.31 | 171.68 | 172.08 | 2,180 | +0.40(+0.23%) |
May 05, 2017 | 171.20 | 171.70 | 171.16 | 171.68 | 2,280 | +0.76(+0.44%) |
May 04, 2017 | 170.43 | 170.93 | 170.43 | 170.92 | 3,354 | +0.87(+0.51%) |
May 03, 2017 | 170.37 | 170.37 | 169.43 | 170.05 | 4,822 | -1.04(-0.61%) |
May 02, 2017 | 170.96 | 171.48 | 170.45 | 171.09 | 3,837 | +0.01(+0.01%) |
May 01, 2017 | 169.73 | 171.34 | 169.73 | 171.08 | 4,736 | +1.63(+0.96%) |
Apr 28, 2017 | 169.41 | 169.45 | 169.11 | 169.45 | 1,820 | -0.15(-0.09%) |
Apr 27, 2017 | 168.45 | 169.60 | 168.42 | 169.60 | 2,936 | +1.31(+0.78%) |
Apr 26, 2017 | 168.58 | 169.30 | 168.29 | 168.29 | 4,048 | -0.08(-0.05%) |
Apr 25, 2017 | 168.33 | 168.42 | 168.32 | 168.37 | 2,231 | +2.31(+1.39%) |
Apr 24, 2017 | 165.91 | 166.21 | 165.86 | 166.06 | 3,159 | +3.10(+1.90%) |
Apr 21, 2017 | 163.22 | 163.56 | 161.61 | 162.96 | 4,265 | -0.86(-0.52%) |
Apr 20, 2017 | 161.89 | 163.82 | 161.89 | 163.82 | 3,005 | +3.34(+2.08%) |
Apr 19, 2017 | 161.46 | 161.73 | 160.48 | 160.48 | 4,840 | -0.34(-0.21%) |
Apr 18, 2017 | 160.93 | 161.08 | 160.10 | 160.81 | 7,860 | -0.22(-0.13%) |
Apr 17, 2017 | 158.84 | 161.03 | 158.84 | 161.03 | 4,981 | +0.57(+0.36%) |
Apr 13, 2017 | 159.25 | 160.46 | 159.25 | 160.46 | 1,490 | +0.71(+0.44%) |
Apr 12, 2017 | 160.76 | 160.76 | 159.61 | 159.75 | 2,177 | -0.64(-0.40%) |
Apr 11, 2017 | 160.16 | 160.79 | 159.70 | 160.39 | 2,997 | -1.04(-0.64%) |
Apr 10, 2017 | 161.99 | 162.30 | 161.43 | 161.43 | 4,528 | -0.54(-0.33%) |
Apr 07, 2017 | 160.43 | 161.97 | 160.43 | 161.97 | 1,174 | +0.82(+0.51%) |
Apr 06, 2017 | 160.92 | 161.52 | 160.78 | 161.15 | 6,500 | -0.02(-0.01%) |
Apr 05, 2017 | 162.73 | 163.75 | 161.17 | 161.17 | 6,330 | -0.24(-0.15%) |
Apr 04, 2017 | 161.50 | 161.50 | 160.99 | 161.41 | 1,760 | -0.26(-0.16%) |
Apr 03, 2017 | 160.91 | 162.00 | 160.87 | 161.67 | 3,474 | -1.24(-0.76%) |
Mar 31, 2017 | 161.85 | 162.93 | 158.00 | 162.91 | 2,807 | +0.25(+0.15%) |
Mar 30, 2017 | 162.96 | 163.10 | 162.09 | 162.66 | 3,312 | +0.50(+0.31%) |
Mar 29, 2017 | 161.53 | 162.52 | 161.53 | 162.16 | 4,807 | +0.54(+0.33%) |
Mar 28, 2017 | 159.95 | 162.13 | 159.80 | 161.62 | 3,488 | +1.72(+1.08%) |
Mar 27, 2017 | 156.32 | 159.94 | 156.32 | 159.90 | 9,261 | +1.05(+0.66%) |
Mar 24, 2017 | 160.88 | 160.88 | 139.62 | 158.85 | 6,828 | -1.15(-0.72%) |
Mar 23, 2017 | 159.43 | 161.02 | 159.43 | 160.00 | 2,283 | -0.16(-0.10%) |
Mar 22, 2017 | 158.90 | 160.16 | 158.73 | 160.16 | 43,682 | +0.96(+0.60%) |
Mar 21, 2017 | 163.58 | 163.79 | 159.15 | 159.20 | 77,241 | -3.59(-2.21%) |
Mar 20, 2017 | 162.75 | 163.28 | 162.18 | 162.79 | 4,206 | -0.40(-0.25%) |
Mar 17, 2017 | 162.87 | 163.77 | 162.87 | 163.19 | 2,673 | +0.48(+0.30%) |
Mar 16, 2017 | 163.22 | 163.22 | 162.61 | 162.71 | 1,685 | -1.16(-0.71%) |
Mar 15, 2017 | 160.80 | 163.87 | 160.80 | 163.87 | 8,271 | +3.08(+1.92%) |
Mar 14, 2017 | 160.82 | 161.15 | 160.47 | 160.79 | 6,491 | -1.07(-0.66%) |
Mar 13, 2017 | 160.67 | 161.86 | 160.67 | 161.86 | 6,034 | +0.45(+0.28%) |
Mar 10, 2017 | 161.60 | 162.04 | 160.73 | 161.41 | 3,469 | +1.11(+0.69%) |
Mar 09, 2017 | 160.01 | 160.97 | 159.32 | 160.30 | 5,264 | -0.28(-0.17%) |
Mar 08, 2017 | 160.17 | 160.93 | 160.17 | 160.58 | 4,908 | +1.01(+0.63%) |
Mar 07, 2017 | 159.74 | 160.85 | 159.57 | 159.57 | 4,655 | -1.38(-0.86%) |
Mar 06, 2017 | 160.50 | 161.09 | 159.93 | 160.95 | 4,662 | -0.61(-0.38%) |
Mar 03, 2017 | 161.50 | 161.56 | 160.33 | 161.56 | 5,919 | +0.46(+0.29%) |
Mar 02, 2017 | 162.01 | 162.49 | 161.10 | 161.10 | 7,637 | -2.11(-1.29%) |
Mar 01, 2017 | 161.51 | 163.27 | 161.50 | 163.21 | 3,905 | +4.31(+2.71%) |
Feb 28, 2017 | 159.81 | 160.03 | 158.90 | 158.90 | 3,594 | -1.36(-0.85%) |
Feb 27, 2017 | 159.78 | 160.26 | 159.63 | 160.26 | 3,887 | +0.68(+0.43%) |
Feb 24, 2017 | 158.70 | 159.58 | 158.33 | 159.58 | 3,836 | +0.81(+0.51%) |
Feb 23, 2017 | 159.27 | 159.30 | 158.77 | 158.77 | 2,564 | -0.49(-0.31%) |
Feb 22, 2017 | 158.70 | 159.43 | 158.70 | 159.26 | 3,532 | +0.11(+0.07%) |
Feb 21, 2017 | 157.70 | 159.28 | 157.70 | 159.15 | 7,103 | +1.65(+1.05%) |
Feb 17, 2017 | 157.50 | 157.50 | 157.50 | 0 | +0.60(+0.38%) | |
Feb 16, 2017 | 157.09 | 157.09 | 156.39 | 156.90 | 4,536 | -0.62(-0.40%) |
Feb 15, 2017 | 155.44 | 157.52 | 155.44 | 157.52 | 6,332 | +2.08(+1.34%) |
Feb 14, 2017 | 154.50 | 155.44 | 154.14 | 155.44 | 7,958 | +0.81(+0.52%) |
Feb 13, 2017 | 154.28 | 155.08 | 153.81 | 154.63 | 47,765 | +1.25(+0.81%) |
Feb 10, 2017 | 153.16 | 153.86 | 153.16 | 153.38 | 54,439 | +0.79(+0.52%) |
Feb 09, 2017 | 152.02 | 152.96 | 152.02 | 152.59 | 58,227 | +1.65(+1.10%) |
Feb 08, 2017 | 149.77 | 150.95 | 149.66 | 150.94 | 2,008 | +0.85(+0.56%) |
Feb 07, 2017 | 150.54 | 150.55 | 150.09 | 150.09 | 2,323 | +0.89(+0.60%) |
Feb 06, 2017 | 149.25 | 149.49 | 148.56 | 149.20 | 12,004 | -0.75(-0.50%) |
Feb 03, 2017 | 149.19 | 149.95 | 149.19 | 149.95 | 8,442 | +1.86(+1.26%) |
Feb 02, 2017 | 147.88 | 148.76 | 147.83 | 148.09 | 3,330 | -0.17(-0.11%) |
Feb 01, 2017 | 149.12 | 149.12 | 147.39 | 148.26 | 3,497 | +0.84(+0.57%) |
Jan 31, 2017 | 146.75 | 147.60 | 145.89 | 147.42 | 10,556 | -0.37(-0.25%) |
Jan 30, 2017 | 146.80 | 147.79 | 146.54 | 147.79 | 6,285 | -1.34(-0.90%) |
Jan 27, 2017 | 148.82 | 149.18 | 148.82 | 149.13 | 2,122 | +0.01(+0.00%) |
Jan 26, 2017 | 148.87 | 149.49 | 148.87 | 149.12 | 3,491 | -0.29(-0.20%) |
Jan 25, 2017 | 148.88 | 149.54 | 148.88 | 149.41 | 3,357 | +1.91(+1.30%) |
Jan 24, 2017 | 146.18 | 147.88 | 145.15 | 147.50 | 4,731 | +1.80(+1.24%) |
Jan 23, 2017 | 144.81 | 145.70 | 144.72 | 145.70 | 8,146 | +0.30(+0.21%) |
Jan 20, 2017 | 145.41 | 145.77 | 145.26 | 145.40 | 2,655 | +0.09(+0.06%) |
Jan 19, 2017 | 145.79 | 146.85 | 144.78 | 145.31 | 11,334 | -0.35(-0.24%) |
Jan 18, 2017 | 145.36 | 145.75 | 145.36 | 145.66 | 2,914 | +0.75(+0.52%) |
Jan 17, 2017 | 145.08 | 145.61 | 144.70 | 144.91 | 5,775 | -1.21(-0.83%) |
Jan 13, 2017 | 146.12 | 146.12 | 146.12 | 0 | +1.00(+0.69%) | |
Jan 12, 2017 | 144.48 | 145.12 | 142.93 | 145.12 | 3,997 | +0.03(+0.02%) |
Jan 11, 2017 | 145.20 | 145.45 | 143.91 | 145.09 | 4,215 | -0.27(-0.19%) |
Jan 10, 2017 | 144.74 | 145.95 | 144.72 | 145.35 | 7,296 | +0.19(+0.13%) |
Jan 09, 2017 | 144.03 | 145.53 | 144.03 | 145.16 | 5,678 | -0.14(-0.10%) |
Jan 06, 2017 | 142.85 | 145.63 | 142.85 | 145.30 | 8,435 | +1.87(+1.30%) |
Jan 05, 2017 | 142.84 | 143.72 | 142.51 | 143.43 | 4,118 | +0.37(+0.26%) |
Jan 04, 2017 | 141.81 | 143.25 | 141.81 | 143.06 | 5,659 | +2.38(+1.69%) |
Jan 03, 2017 | 139.12 | 141.11 | 139.12 | 140.68 | 9,039 | +2.16(+1.56%) |
Dec 30, 2016 | 138.53 | 138.53 | 138.53 | 0 | -1.72(-1.22%) | |
Dec 29, 2016 | 139.19 | 140.69 | 139.19 | 140.24 | 5,760 | -0.09(-0.06%) |
Dec 28, 2016 | 142.89 | 142.89 | 140.33 | 140.33 | 2,284 | -2.19(-1.54%) |
Dec 27, 2016 | 142.00 | 143.11 | 142.00 | 142.52 | 5,719 | +0.96(+0.68%) |
Dec 23, 2016 | 141.56 | 141.56 | 141.56 | 0 | +0.57(+0.40%) | |
Dec 22, 2016 | 141.34 | 141.34 | 140.34 | 140.99 | 5,230 | -1.16(-0.82%) |
Dec 21, 2016 | 142.36 | 142.63 | 142.15 | 142.15 | 2,623 | -0.24(-0.17%) |
Dec 20, 2016 | 142.76 | 142.80 | 142.31 | 142.39 | 4,005 | +0.67(+0.48%) |
Dec 19, 2016 | 142.21 | 142.55 | 141.63 | 141.72 | 3,432 | +0.71(+0.50%) |
Dec 16, 2016 | 142.05 | 142.05 | 140.70 | 141.01 | 5,316 | -0.49(-0.35%) |
Dec 15, 2016 | 140.79 | 142.63 | 137.00 | 141.50 | 7,181 | +0.64(+0.45%) |
Dec 14, 2016 | 142.35 | 143.07 | 140.55 | 140.86 | 3,276 | -1.87(-1.31%) |
Dec 13, 2016 | 140.88 | 143.36 | 140.88 | 142.73 | 4,548 | +2.69(+1.92%) |
Dec 12, 2016 | 140.83 | 140.83 | 139.70 | 140.04 | 26,344 | -0.71(-0.50%) |
Dec 09, 2016 | 139.01 | 140.88 | 139.01 | 140.75 | 3,240 | +1.13(+0.81%) |
Dec 08, 2016 | 138.95 | 139.91 | 138.95 | 139.62 | 4,751 | +0.77(+0.55%) |
Dec 07, 2016 | 134.81 | 138.85 | 134.81 | 138.85 | 5,865 | +3.45(+2.55%) |
Dec 06, 2016 | 134.61 | 135.62 | 134.61 | 135.40 | 7,198 | +0.56(+0.42%) |
Dec 05, 2016 | 133.35 | 135.38 | 133.35 | 134.84 | 4,542 | +1.68(+1.26%) |
Dec 02, 2016 | 133.90 | 133.90 | 132.82 | 133.16 | 8,857 | +0.80(+0.60%) |
Dec 01, 2016 | 135.42 | 135.57 | 132.32 | 132.36 | 7,966 | -3.70(-2.72%) |
Nov 30, 2016 | 137.90 | 138.22 | 135.55 | 136.06 | 2,334 | -2.21(-1.60%) |
Nov 29, 2016 | 137.84 | 138.56 | 137.84 | 138.27 | 3,682 | +1.11(+0.81%) |
Nov 28, 2016 | 137.56 | 137.81 | 137.16 | 137.16 | 1,709 | -0.93(-0.67%) |
Nov 25, 2016 | 137.71 | 138.40 | 137.71 | 138.09 | 2,837 | +0.73(+0.53%) |
Nov 23, 2016 | 137.36 | 137.36 | 137.36 | 0 | -0.08(-0.06%) | |
Nov 22, 2016 | 137.12 | 137.44 | 136.76 | 137.44 | 4,437 | +0.92(+0.67%) |
Nov 21, 2016 | 135.30 | 136.60 | 135.30 | 136.52 | 3,085 | +1.70(+1.26%) |
Nov 18, 2016 | 135.44 | 135.44 | 134.72 | 134.82 | 5,167 | -0.95(-0.70%) |
Nov 17, 2016 | 133.40 | 135.77 | 133.40 | 135.77 | 9,279 | +2.18(+1.63%) |
Nov 16, 2016 | 131.18 | 133.70 | 131.18 | 133.59 | 3,949 | +0.77(+0.58%) |
Nov 15, 2016 | 130.88 | 132.94 | 130.88 | 132.82 | 4,058 | +1.99(+1.52%) |
Nov 14, 2016 | 132.65 | 132.65 | 130.34 | 130.83 | 3,137 | -1.06(-0.80%) |
Nov 11, 2016 | 130.61 | 132.22 | 130.61 | 131.89 | 6,374 | -0.26(-0.20%) |
Nov 10, 2016 | 134.60 | 134.62 | 130.45 | 132.15 | 6,354 | -1.16(-0.87%) |
Nov 09, 2016 | 127.04 | 133.31 | 127.04 | 133.31 | 3,875 | +1.81(+1.37%) |
Nov 08, 2016 | 129.06 | 131.89 | 129.06 | 131.50 | 4,711 | +1.32(+1.02%) |
Nov 07, 2016 | 127.09 | 130.25 | 127.09 | 130.18 | 6,657 | +5.86(+4.71%) |
Nov 04, 2016 | 125.05 | 126.08 | 124.32 | 124.32 | 4,549 | +0.25(+0.20%) |
Nov 03, 2016 | 126.40 | 126.40 | 124.07 | 124.07 | 3,347 | -2.54(-2.01%) |
Nov 02, 2016 | 126.70 | 127.89 | 126.27 | 126.61 | 10,833 | -1.00(-0.78%) |
Nov 01, 2016 | 129.91 | 129.94 | 126.50 | 127.61 | 6,467 | -2.15(-1.66%) |
Oct 31, 2016 | 130.01 | 130.30 | 129.76 | 129.76 | 4,645 | -0.05(-0.04%) |
Oct 28, 2016 | 130.64 | 131.48 | 129.65 | 129.81 | 4,655 | -1.23(-0.94%) |
Oct 27, 2016 | 133.31 | 133.31 | 131.04 | 131.04 | 3,185 | -0.62(-0.47%) |
Oct 26, 2016 | 131.97 | 133.00 | 131.53 | 131.66 | 2,721 | -1.97(-1.47%) |
Oct 25, 2016 | 134.41 | 134.41 | 133.41 | 133.62 | 5,208 | -1.59(-1.17%) |
Oct 24, 2016 | 135.00 | 135.41 | 134.79 | 135.21 | 5,067 | +2.34(+1.77%) |
Oct 21, 2016 | 131.98 | 133.38 | 131.98 | 132.86 | 4,348 | +0.24(+0.18%) |
Oct 20, 2016 | 132.11 | 132.86 | 131.49 | 132.62 | 2,221 | -0.38(-0.29%) |
Oct 19, 2016 | 132.67 | 133.35 | 132.31 | 133.00 | 3,390 | +0.37(+0.28%) |
Oct 18, 2016 | 132.00 | 133.20 | 132.00 | 132.63 | 4,567 | +1.98(+1.52%) |
Oct 17, 2016 | 131.07 | 131.30 | 130.50 | 130.65 | 6,542 | -1.31(-0.99%) |
Oct 14, 2016 | 131.41 | 133.47 | 131.41 | 131.96 | 5,666 | +0.55(+0.42%) |
Oct 13, 2016 | 129.95 | 131.63 | 129.95 | 131.41 | 2,971 | -0.71(-0.53%) |
Oct 12, 2016 | 131.82 | 132.79 | 131.13 | 132.12 | 5,523 | +0.43(+0.32%) |
Oct 11, 2016 | 134.05 | 134.05 | 131.11 | 131.69 | 2,310 | -3.53(-2.61%) |
Oct 10, 2016 | 135.66 | 135.94 | 134.57 | 135.22 | 5,749 | +1.11(+0.82%) |
Oct 07, 2016 | 134.50 | 134.53 | 133.01 | 134.11 | 3,545 | -1.07(-0.79%) |
Oct 06, 2016 | 134.12 | 135.31 | 134.12 | 135.18 | 2,959 | +0.23(+0.17%) |
Oct 05, 2016 | 135.26 | 135.51 | 134.90 | 134.95 | 10,658 | +0.58(+0.43%) |
Oct 04, 2016 | 136.08 | 136.08 | 133.73 | 134.37 | 2,315 | -1.37(-1.01%) |
Oct 03, 2016 | 135.71 | 135.85 | 134.90 | 135.74 | 3,565 | -1.34(-0.98%) |
Sep 30, 2016 | 135.76 | 137.29 | 135.38 | 137.08 | 9,318 | +2.38(+1.77%) |
Sep 29, 2016 | 136.77 | 137.12 | 134.62 | 134.70 | 5,600 | -1.87(-1.37%) |
Sep 28, 2016 | 135.74 | 136.57 | 135.63 | 136.57 | 2,992 | +0.02(+0.02%) |
Sep 27, 2016 | 134.35 | 136.57 | 134.22 | 136.55 | 3,047 | +1.79(+1.33%) |
Sep 26, 2016 | 134.73 | 135.13 | 134.43 | 134.76 | 8,828 | -2.34(-1.71%) |
Sep 23, 2016 | 137.14 | 137.46 | 136.78 | 137.10 | 3,696 | -0.98(-0.71%) |
Sep 22, 2016 | 137.17 | 138.19 | 137.17 | 138.08 | 3,815 | +2.03(+1.49%) |
Sep 21, 2016 | 133.97 | 136.34 | 133.96 | 136.05 | 3,807 | +2.05(+1.53%) |
Sep 20, 2016 | 134.00 | 134.35 | 133.23 | 134.00 | 4,749 | +0.72(+0.54%) |
Sep 19, 2016 | 134.49 | 134.49 | 132.92 | 133.28 | 5,022 | -0.22(-0.16%) |
Sep 16, 2016 | 133.00 | 133.70 | 132.56 | 133.50 | 7,478 | -0.88(-0.65%) |
Sep 15, 2016 | 131.00 | 134.52 | 131.00 | 134.38 | 4,509 | +3.80(+2.91%) |
Sep 14, 2016 | 131.83 | 132.09 | 130.58 | 130.58 | 4,575 | +0.18(+0.14%) |
Sep 13, 2016 | 132.53 | 132.53 | 130.40 | 130.40 | 5,400 | -3.74(-2.79%) |
Sep 12, 2016 | 130.01 | 134.14 | 130.01 | 134.14 | 8,603 | +3.46(+2.64%) |
Sep 09, 2016 | 134.00 | 134.00 | 130.68 | 130.68 | 57,610 | -5.96(-4.36%) |
Sep 08, 2016 | 136.32 | 137.00 | 136.32 | 136.64 | 4,103 | -1.23(-0.89%) |
Sep 07, 2016 | 137.62 | 138.08 | 137.26 | 137.87 | 5,514 | +0.04(+0.03%) |
Sep 06, 2016 | 137.16 | 137.83 | 136.84 | 137.83 | 15,129 | +0.70(+0.51%) |
Sep 02, 2016 | 137.34 | 137.13 | 137.13 | 137.13 | 1,800 | +1.52(+1.12%) |
Sep 01, 2016 | 134.36 | 135.87 | 134.10 | 135.61 | 4,272 | -0.43(-0.32%) |
Aug 31, 2016 | 136.00 | 136.04 | 134.90 | 136.04 | 5,137 | -0.09(-0.07%) |
Aug 30, 2016 | 136.56 | 140.24 | 133.60 | 136.13 | 6,065 | -1.06(-0.77%) |
Aug 29, 2016 | 136.75 | 137.57 | 136.75 | 137.19 | 5,098 | +0.89(+0.65%) |
Aug 26, 2016 | 137.69 | 137.69 | 135.37 | 136.30 | 4,687 | -0.42(-0.31%) |
Aug 25, 2016 | 137.20 | 137.42 | 136.20 | 136.72 | 3,762 | -0.48(-0.35%) |
Aug 24, 2016 | 138.21 | 138.90 | 136.86 | 137.20 | 4,501 | -2.07(-1.49%) |
Aug 23, 2016 | 138.51 | 139.86 | 138.51 | 139.27 | 3,027 | +1.18(+0.85%) |
Aug 22, 2016 | 137.81 | 138.35 | 137.70 | 138.09 | 4,876 | +0.01(+0.01%) |
Aug 19, 2016 | 136.69 | 138.19 | 136.69 | 138.08 | 3,370 | +0.08(+0.06%) |
Aug 18, 2016 | 137.31 | 138.15 | 137.31 | 138.00 | 3,030 | +0.08(+0.06%) |
Aug 17, 2016 | 138.80 | 138.80 | 136.66 | 137.92 | 5,658 | -0.21(-0.15%) |
Aug 16, 2016 | 138.61 | 138.72 | 137.96 | 138.13 | 3,819 | -1.48(-1.06%) |
Aug 15, 2016 | 139.43 | 140.01 | 139.43 | 139.61 | 3,506 | +0.78(+0.56%) |
Aug 12, 2016 | 138.45 | 138.87 | 138.19 | 138.83 | 5,485 | -0.43(-0.31%) |
Aug 11, 2016 | 138.68 | 139.40 | 138.68 | 139.26 | 7,593 | +1.50(+1.09%) |
Aug 10, 2016 | 138.30 | 138.30 | 137.27 | 137.76 | 6,028 | -0.38(-0.28%) |
Aug 09, 2016 | 137.11 | 138.88 | 137.11 | 138.14 | 6,718 | +0.43(+0.31%) |
Aug 08, 2016 | 138.06 | 138.61 | 137.33 | 137.71 | 18,812 | -0.65(-0.47%) |
Aug 05, 2016 | 138.10 | 138.66 | 137.79 | 138.36 | 19,341 | +1.37(+1.00%) |
Aug 04, 2016 | 136.87 | 137.30 | 136.20 | 136.99 | 16,686 | +0.62(+0.45%) |
Aug 03, 2016 | 135.36 | 136.62 | 130.00 | 136.37 | 10,123 | +0.08(+0.06%) |
Aug 02, 2016 | 136.56 | 136.83 | 135.32 | 136.29 | 12,464 | -1.40(-1.02%) |
Aug 01, 2016 | 138.16 | 138.67 | 137.45 | 137.69 | 3,732 | +0.06(+0.04%) |
Jul 29, 2016 | 136.40 | 137.76 | 136.38 | 137.63 | 12,442 | +0.51(+0.37%) |
Jul 28, 2016 | 136.09 | 137.12 | 136.09 | 137.12 | 8,580 | +1.10(+0.81%) |
Jul 27, 2016 | 136.28 | 136.70 | 135.44 | 136.02 | 7,877 | +0.28(+0.21%) |
Jul 26, 2016 | 135.17 | 136.31 | 135.04 | 135.74 | 8,260 | +0.28(+0.21%) |
Jul 25, 2016 | 135.80 | 135.80 | 135.07 | 135.46 | 8,021 | -0.89(-0.65%) |
Jul 22, 2016 | 134.94 | 136.35 | 134.61 | 136.35 | 2,954 | +1.24(+0.92%) |
Jul 21, 2016 | 136.25 | 136.25 | 134.77 | 135.11 | 5,752 | -1.13(-0.83%) |
Jul 20, 2016 | 134.93 | 136.65 | 134.93 | 136.24 | 7,611 | +2.09(+1.56%) |
Jul 19, 2016 | 133.90 | 134.35 | 133.80 | 134.15 | 6,676 | -0.69(-0.51%) |
Jul 18, 2016 | 133.75 | 134.92 | 133.75 | 134.84 | 5,096 | +0.94(+0.70%) |
Jul 15, 2016 | 134.28 | 134.45 | 133.54 | 133.90 | 3,812 | -0.39(-0.29%) |
Jul 14, 2016 | 132.31 | 134.46 | 132.31 | 134.29 | 6,304 | +1.32(+0.99%) |
Jul 13, 2016 | 133.38 | 133.55 | 132.83 | 132.97 | 7,694 | -0.34(-0.26%) |
Jul 12, 2016 | 133.00 | 133.78 | 132.44 | 133.31 | 7,113 | +1.25(+0.95%) |
Jul 11, 2016 | 130.81 | 132.53 | 130.81 | 132.06 | 7,417 | +1.49(+1.14%) |
Jul 08, 2016 | 128.01 | 131.17 | 128.01 | 130.57 | 12,617 | +3.49(+2.75%) |
Jul 07, 2016 | 126.51 | 127.78 | 126.44 | 127.08 | 4,379 | +0.30(+0.24%) |
Jul 06, 2016 | 124.86 | 126.78 | 124.86 | 126.78 | 2,943 | +1.14(+0.91%) |
Jul 05, 2016 | 127.98 | 127.98 | 120.21 | 125.64 | 12,224 | -0.98(-0.77%) |
Jul 01, 2016 | 124.93 | 126.62 | 126.62 | 126.62 | 6,300 | +1.41(+1.13%) |
Jun 30, 2016 | 122.11 | 125.21 | 122.11 | 125.21 | 4,267 | +2.61(+2.13%) |
Jun 29, 2016 | 119.00 | 122.93 | 119.00 | 122.60 | 8,252 | +4.09(+3.45%) |
Jun 28, 2016 | 117.33 | 118.54 | 117.02 | 118.51 | 4,414 | +3.94(+3.44%) |
Jun 27, 2016 | 115.61 | 116.50 | 113.51 | 114.57 | 10,877 | -4.46(-3.74%) |
Jun 24, 2016 | 116.10 | 122.32 | 116.10 | 119.02 | 4,439 | -8.19(-6.44%) |
Jun 23, 2016 | 125.78 | 127.21 | 125.78 | 127.21 | 6,660 | +2.60(+2.09%) |
Jun 22, 2016 | 122.71 | 126.09 | 122.71 | 124.61 | 4,684 | -0.48(-0.38%) |
Jun 21, 2016 | 125.35 | 125.44 | 124.58 | 125.09 | 22,728 | +0.48(+0.39%) |
Jun 20, 2016 | 125.87 | 126.61 | 124.58 | 124.61 | 2,783 | +1.54(+1.25%) |
Jun 17, 2016 | 123.21 | 123.73 | 122.01 | 123.07 | 7,303 | -1.19(-0.96%) |
Jun 16, 2016 | 121.57 | 124.26 | 121.57 | 124.26 | 4,673 | +0.42(+0.34%) |
Jun 15, 2016 | 123.46 | 125.28 | 123.46 | 123.84 | 2,829 | -0.04(-0.03%) |
Jun 14, 2016 | 124.35 | 124.35 | 122.88 | 123.88 | 5,115 | -0.49(-0.39%) |
Jun 13, 2016 | 125.98 | 125.98 | 124.25 | 124.37 | 3,309 | -1.56(-1.24%) |
Jun 10, 2016 | 126.66 | 127.30 | 125.93 | 125.93 | 5,722 | -3.03(-2.35%) |
Jun 09, 2016 | 128.63 | 129.10 | 128.22 | 128.96 | 3,969 | -0.32(-0.25%) |
Jun 08, 2016 | 127.46 | 129.40 | 127.46 | 129.28 | 4,731 | +0.29(+0.22%) |
Jun 07, 2016 | 128.99 | 129.08 | 128.07 | 128.99 | 4,047 | +0.24(+0.19%) |
Jun 06, 2016 | 128.11 | 128.75 | 127.86 | 128.75 | 5,505 | +1.07(+0.84%) |
Jun 03, 2016 | 126.12 | 127.68 | 126.00 | 127.68 | 4,841 | -0.09(-0.07%) |
Jun 02, 2016 | 126.48 | 127.90 | 126.48 | 127.77 | 3,247 | +0.72(+0.57%) |