Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 164.50 | 164.62 | 162.82 | 164.19 | 419,989 | +0.07(+0.04%) |
May 30, 2017 | 163.92 | 164.81 | 163.28 | 164.12 | 212,830 | -0.28(-0.17%) |
May 26, 2017 | 163.85 | 164.68 | 163.75 | 164.40 | 412,120 | +0.32(+0.19%) |
May 25, 2017 | 162.00 | 164.33 | 161.73 | 164.08 | 327,202 | +2.49(+1.54%) |
May 24, 2017 | 161.45 | 162.05 | 161.17 | 161.59 | 286,179 | +0.22(+0.14%) |
May 23, 2017 | 161.06 | 161.58 | 159.98 | 161.37 | 436,033 | +0.89(+0.56%) |
May 22, 2017 | 159.43 | 160.70 | 159.43 | 160.48 | 417,246 | +1.59(+1.00%) |
May 19, 2017 | 158.12 | 159.92 | 158.12 | 158.89 | 598,038 | +1.15(+0.73%) |
May 18, 2017 | 156.91 | 159.13 | 156.46 | 157.74 | 918,704 | +0.66(+0.42%) |
May 17, 2017 | 160.28 | 160.64 | 156.97 | 157.08 | 1,175,482 | -4.99(-3.08%) |
May 16, 2017 | 162.32 | 162.53 | 161.28 | 162.08 | 160,582 | -0.12(-0.07%) |
May 15, 2017 | 161.07 | 162.84 | 161.07 | 162.19 | 246,861 | +1.12(+0.70%) |
May 12, 2017 | 161.17 | 161.77 | 160.73 | 161.07 | 173,063 | -0.64(-0.40%) |
May 11, 2017 | 161.78 | 162.13 | 160.17 | 161.72 | 256,575 | -0.50(-0.31%) |
May 10, 2017 | 163.07 | 163.09 | 161.94 | 162.22 | 176,283 | -1.05(-0.64%) |
May 09, 2017 | 162.82 | 163.72 | 162.79 | 163.27 | 231,288 | +0.70(+0.43%) |
May 08, 2017 | 164.25 | 164.42 | 162.31 | 162.56 | 236,430 | -1.81(-1.10%) |
May 05, 2017 | 163.76 | 164.37 | 163.24 | 164.37 | 300,505 | +0.86(+0.53%) |
May 04, 2017 | 163.50 | 164.37 | 162.56 | 163.50 | 192,052 | +0.19(+0.12%) |
May 03, 2017 | 162.95 | 163.59 | 162.44 | 163.32 | 162,950 | -0.26(-0.16%) |
May 02, 2017 | 162.07 | 163.69 | 162.07 | 163.57 | 207,571 | +1.42(+0.88%) |
May 01, 2017 | 162.72 | 163.24 | 161.95 | 162.16 | 257,711 | -0.48(-0.29%) |
Apr 28, 2017 | 164.47 | 164.58 | 162.25 | 162.63 | 252,928 | -1.70(-1.03%) |
Apr 27, 2017 | 163.44 | 164.94 | 163.08 | 164.33 | 352,056 | +0.34(+0.21%) |
Apr 26, 2017 | 165.08 | 165.87 | 163.96 | 163.99 | 384,409 | -1.32(-0.80%) |
Apr 25, 2017 | 165.78 | 166.50 | 165.26 | 165.31 | 473,549 | -0.49(-0.29%) |
Apr 24, 2017 | 165.06 | 166.13 | 164.98 | 165.80 | 252,409 | +2.63(+1.61%) |
Apr 21, 2017 | 163.01 | 163.75 | 162.29 | 163.17 | 219,338 | +0.18(+0.11%) |
Apr 20, 2017 | 161.51 | 163.33 | 161.51 | 162.99 | 306,624 | +2.71(+1.69%) |
Apr 19, 2017 | 160.58 | 161.50 | 160.02 | 160.28 | 336,337 | +0.80(+0.50%) |
Apr 18, 2017 | 160.26 | 160.52 | 158.93 | 159.48 | 231,552 | -1.02(-0.64%) |
Apr 17, 2017 | 158.83 | 160.50 | 158.45 | 160.50 | 306,114 | +2.04(+1.29%) |
Apr 13, 2017 | 159.70 | 160.39 | 158.42 | 158.45 | 427,199 | -1.78(-1.11%) |
Apr 12, 2017 | 163.53 | 164.36 | 160.15 | 160.23 | 439,172 | -2.94(-1.80%) |
Apr 11, 2017 | 163.13 | 163.17 | 161.25 | 163.17 | 369,007 | -0.66(-0.41%) |
Apr 10, 2017 | 162.68 | 164.52 | 162.68 | 163.83 | 305,703 | +1.26(+0.78%) |
Apr 07, 2017 | 162.70 | 163.14 | 162.01 | 162.57 | 150,936 | -0.48(-0.29%) |
Apr 06, 2017 | 162.07 | 163.56 | 162.07 | 163.05 | 238,229 | +0.77(+0.48%) |
Apr 05, 2017 | 162.96 | 164.43 | 162.16 | 162.28 | 589,161 | -0.14(-0.09%) |
Apr 04, 2017 | 161.80 | 162.50 | 161.54 | 162.41 | 342,335 | +0.20(+0.12%) |
Apr 03, 2017 | 163.08 | 163.72 | 161.49 | 162.22 | 947,527 | -0.54(-0.33%) |
Mar 31, 2017 | 162.80 | 163.46 | 162.67 | 162.75 | 268,122 | -0.66(-0.40%) |
Mar 30, 2017 | 162.10 | 163.69 | 162.10 | 163.41 | 552,486 | +1.34(+0.83%) |
Mar 29, 2017 | 162.40 | 162.79 | 161.64 | 162.07 | 542,735 | -0.43(-0.26%) |
Mar 28, 2017 | 159.27 | 163.11 | 159.27 | 162.49 | 508,002 | +2.95(+1.85%) |
Mar 27, 2017 | 157.86 | 159.98 | 156.99 | 159.55 | 487,607 | +0.02(+0.01%) |
Mar 24, 2017 | 159.89 | 160.47 | 158.75 | 159.53 | 408,390 | -0.05(-0.03%) |
Mar 23, 2017 | 160.34 | 161.43 | 159.45 | 159.58 | 539,544 | -0.89(-0.56%) |
Mar 22, 2017 | 159.46 | 160.63 | 158.99 | 160.47 | 732,580 | +1.02(+0.64%) |
Mar 21, 2017 | 163.10 | 163.19 | 159.29 | 159.45 | 626,661 | -3.16(-1.94%) |
Mar 20, 2017 | 163.39 | 163.72 | 162.50 | 162.61 | 380,576 | -0.73(-0.45%) |
Mar 17, 2017 | 163.79 | 164.28 | 163.07 | 163.34 | 487,771 | -0.74(-0.45%) |
Mar 16, 2017 | 164.82 | 166.27 | 163.74 | 164.08 | 346,323 | -0.74(-0.45%) |
Mar 15, 2017 | 162.57 | 165.52 | 162.16 | 164.82 | 411,621 | +1.95(+1.20%) |
Mar 14, 2017 | 164.72 | 164.72 | 162.47 | 162.87 | 498,713 | -2.33(-1.41%) |
Mar 13, 2017 | 165.81 | 166.19 | 164.85 | 165.20 | 152,909 | -0.70(-0.42%) |
Mar 10, 2017 | 164.98 | 165.99 | 164.57 | 165.90 | 232,746 | +1.47(+0.89%) |
Mar 09, 2017 | 165.36 | 166.19 | 163.90 | 164.44 | 615,695 | -1.06(-0.64%) |
Mar 08, 2017 | 166.36 | 166.53 | 165.25 | 165.50 | 490,811 | -0.73(-0.44%) |
Mar 07, 2017 | 167.97 | 168.06 | 166.07 | 166.23 | 229,731 | -1.93(-1.15%) |
Mar 06, 2017 | 168.74 | 168.74 | 167.08 | 168.16 | 228,616 | -1.29(-0.76%) |
Mar 03, 2017 | 168.52 | 169.53 | 167.89 | 169.45 | 294,364 | +0.91(+0.54%) |
Mar 02, 2017 | 170.72 | 171.13 | 168.44 | 168.54 | 291,430 | -2.69(-1.57%) |
Mar 01, 2017 | 169.59 | 172.11 | 169.59 | 171.23 | 643,702 | +3.12(+1.85%) |
Feb 28, 2017 | 168.96 | 169.42 | 167.96 | 168.11 | 360,057 | -1.02(-0.60%) |
Feb 27, 2017 | 168.26 | 169.18 | 167.31 | 169.13 | 1,400,409 | +0.97(+0.58%) |
Feb 24, 2017 | 165.56 | 168.16 | 165.39 | 168.16 | 229,673 | +1.58(+0.95%) |
Feb 23, 2017 | 169.18 | 169.25 | 166.34 | 166.58 | 307,107 | -1.98(-1.17%) |
Feb 22, 2017 | 169.14 | 169.36 | 167.84 | 168.56 | 120,935 | -1.50(-0.88%) |
Feb 21, 2017 | 169.48 | 170.26 | 169.25 | 170.06 | 213,762 | +0.63(+0.37%) |
Feb 17, 2017 | 169.43 | 169.43 | 169.43 | 0 | +0.35(+0.20%) | |
Feb 16, 2017 | 170.25 | 170.38 | 168.10 | 169.08 | 301,934 | -1.33(-0.78%) |
Feb 15, 2017 | 168.46 | 170.54 | 168.46 | 170.41 | 218,606 | +2.06(+1.22%) |
Feb 14, 2017 | 168.59 | 168.89 | 167.69 | 168.35 | 197,129 | -0.56(-0.33%) |
Feb 13, 2017 | 167.57 | 169.40 | 167.57 | 168.91 | 273,211 | +1.40(+0.83%) |
Feb 10, 2017 | 166.81 | 167.79 | 166.76 | 167.52 | 164,020 | +1.06(+0.64%) |
Feb 09, 2017 | 165.14 | 167.13 | 164.88 | 166.46 | 552,783 | +1.70(+1.03%) |
Feb 08, 2017 | 164.08 | 164.89 | 163.36 | 164.75 | 234,234 | +0.52(+0.32%) |
Feb 07, 2017 | 164.79 | 165.39 | 163.96 | 164.23 | 408,426 | -0.31(-0.19%) |
Feb 06, 2017 | 164.74 | 165.90 | 164.00 | 164.54 | 140,687 | -0.11(-0.07%) |
Feb 03, 2017 | 163.12 | 164.85 | 162.90 | 164.65 | 539,557 | +2.46(+1.52%) |
Feb 02, 2017 | 162.53 | 163.22 | 161.24 | 162.18 | 342,158 | -1.16(-0.71%) |
Feb 01, 2017 | 163.84 | 164.55 | 161.99 | 163.34 | 428,370 | -0.38(-0.23%) |
Jan 31, 2017 | 165.31 | 165.59 | 162.66 | 163.72 | 535,606 | -2.35(-1.41%) |
Jan 30, 2017 | 167.03 | 167.03 | 164.27 | 166.06 | 364,064 | -2.25(-1.34%) |
Jan 27, 2017 | 168.83 | 168.83 | 167.38 | 168.31 | 445,889 | -0.49(-0.29%) |
Jan 26, 2017 | 167.81 | 169.41 | 167.63 | 168.79 | 360,343 | +0.86(+0.51%) |
Jan 25, 2017 | 166.59 | 168.06 | 166.13 | 167.93 | 555,499 | +2.41(+1.46%) |
Jan 24, 2017 | 162.97 | 165.97 | 162.97 | 165.52 | 233,402 | +2.58(+1.59%) |
Jan 23, 2017 | 164.28 | 164.28 | 161.98 | 162.93 | 509,115 | -1.56(-0.95%) |
Jan 20, 2017 | 163.59 | 164.50 | 162.75 | 164.50 | 124,000 | +1.16(+0.71%) |
Jan 19, 2017 | 165.17 | 165.30 | 162.61 | 163.34 | 428,688 | +0.59(+0.36%) |
Jan 18, 2017 | 161.43 | 162.86 | 160.78 | 162.75 | 265,404 | +0.63(+0.39%) |
Jan 17, 2017 | 163.25 | 163.57 | 161.71 | 162.11 | 247,915 | -1.77(-1.08%) |
Jan 13, 2017 | 163.88 | 163.88 | 163.88 | 0 | +0.97(+0.60%) | |
Jan 12, 2017 | 163.55 | 163.55 | 161.08 | 162.91 | 341,823 | -0.81(-0.50%) |
Jan 11, 2017 | 162.32 | 163.82 | 162.32 | 163.72 | 666,271 | +1.83(+1.13%) |
Jan 10, 2017 | 160.76 | 162.86 | 160.70 | 161.89 | 287,257 | +1.13(+0.70%) |
Jan 09, 2017 | 161.73 | 161.81 | 160.33 | 160.77 | 114,666 | -1.33(-0.82%) |
Jan 06, 2017 | 161.09 | 162.83 | 160.36 | 162.09 | 111,250 | +0.79(+0.49%) |
Jan 05, 2017 | 161.72 | 162.82 | 160.60 | 161.30 | 222,908 | -0.96(-0.59%) |
Jan 04, 2017 | 161.11 | 162.48 | 161.07 | 162.26 | 230,365 | +1.48(+0.92%) |
Jan 03, 2017 | 161.85 | 163.23 | 159.93 | 160.78 | 309,887 | -0.41(-0.25%) |
Dec 30, 2016 | 161.18 | 161.18 | 161.18 | 0 | -0.60(-0.37%) | |
Dec 29, 2016 | 161.92 | 162.74 | 161.23 | 161.78 | 133,451 | -0.12(-0.07%) |
Dec 28, 2016 | 163.83 | 164.37 | 161.79 | 161.90 | 166,267 | -1.83(-1.12%) |
Dec 27, 2016 | 163.79 | 164.51 | 163.60 | 163.74 | 483,966 | +0.18(+0.11%) |
Dec 23, 2016 | 163.56 | 163.56 | 163.56 | 0 | +0.40(+0.24%) | |
Dec 22, 2016 | 163.96 | 164.26 | 162.73 | 163.16 | 423,155 | -1.16(-0.70%) |
Dec 21, 2016 | 165.35 | 165.40 | 164.32 | 164.32 | 276,127 | -1.51(-0.91%) |
Dec 20, 2016 | 164.67 | 166.02 | 164.67 | 165.83 | 534,645 | +1.62(+0.99%) |
Dec 19, 2016 | 163.61 | 164.44 | 163.48 | 164.21 | 295,036 | +0.82(+0.50%) |
Dec 16, 2016 | 164.85 | 165.33 | 163.11 | 163.39 | 297,602 | -1.46(-0.89%) |
Dec 15, 2016 | 164.45 | 166.67 | 164.45 | 164.85 | 702,116 | +0.90(+0.55%) |
Dec 14, 2016 | 166.09 | 166.54 | 163.83 | 163.96 | 520,690 | -2.29(-1.38%) |
Dec 13, 2016 | 166.52 | 167.34 | 165.09 | 166.25 | 621,745 | +0.44(+0.26%) |
Dec 12, 2016 | 167.32 | 167.32 | 165.33 | 165.81 | 401,319 | -1.69(-1.01%) |
Dec 09, 2016 | 167.72 | 169.05 | 166.94 | 167.50 | 651,145 | -0.21(-0.12%) |
Dec 08, 2016 | 167.32 | 167.77 | 165.65 | 167.71 | 410,080 | +0.95(+0.57%) |
Dec 07, 2016 | 163.10 | 167.02 | 162.60 | 166.76 | 507,769 | +4.05(+2.49%) |
Dec 06, 2016 | 161.67 | 162.73 | 160.95 | 162.71 | 344,065 | +1.25(+0.77%) |
Dec 05, 2016 | 161.69 | 162.47 | 161.22 | 161.47 | 345,213 | +0.47(+0.29%) |
Dec 02, 2016 | 161.13 | 161.56 | 160.72 | 160.99 | 285,251 | +0.20(+0.12%) |
Dec 01, 2016 | 160.31 | 161.56 | 160.01 | 160.79 | 648,283 | +0.89(+0.56%) |
Nov 30, 2016 | 158.73 | 160.97 | 158.73 | 159.91 | 445,577 | +0.74(+0.47%) |
Nov 29, 2016 | 159.51 | 160.08 | 159.10 | 159.16 | 640,545 | -0.42(-0.26%) |
Nov 28, 2016 | 160.51 | 160.52 | 158.87 | 159.58 | 619,153 | -1.16(-0.72%) |
Nov 25, 2016 | 160.13 | 160.85 | 160.09 | 160.75 | 329,194 | +0.59(+0.37%) |
Nov 23, 2016 | 160.15 | 160.15 | 160.15 | 0 | +1.77(+1.12%) | |
Nov 22, 2016 | 158.93 | 159.12 | 158.18 | 158.38 | 395,019 | +0.15(+0.09%) |
Nov 21, 2016 | 158.03 | 158.49 | 157.75 | 158.24 | 437,523 | +0.65(+0.41%) |
Nov 18, 2016 | 156.49 | 157.59 | 155.88 | 157.59 | 451,495 | +1.25(+0.80%) |
Nov 17, 2016 | 155.98 | 156.51 | 155.44 | 156.34 | 253,543 | +0.83(+0.53%) |
Nov 16, 2016 | 156.53 | 156.79 | 155.00 | 155.51 | 265,483 | -1.30(-0.83%) |
Nov 15, 2016 | 157.07 | 157.29 | 155.13 | 156.81 | 637,029 | +0.98(+0.63%) |
Nov 14, 2016 | 153.31 | 155.96 | 153.31 | 155.84 | 656,153 | +3.38(+2.22%) |
Nov 11, 2016 | 151.66 | 152.52 | 150.98 | 152.46 | 595,848 | +0.37(+0.24%) |
Nov 10, 2016 | 150.32 | 153.09 | 150.18 | 152.09 | 853,130 | +2.86(+1.92%) |
Nov 09, 2016 | 146.01 | 149.76 | 144.92 | 149.23 | 540,430 | +1.33(+0.90%) |
Nov 08, 2016 | 147.08 | 148.23 | 144.92 | 147.90 | 592,235 | -0.17(-0.11%) |
Nov 07, 2016 | 145.24 | 148.09 | 145.07 | 148.06 | 1,139,773 | +4.48(+3.12%) |
Nov 04, 2016 | 143.13 | 144.73 | 142.75 | 143.58 | 247,310 | +0.38(+0.26%) |
Nov 03, 2016 | 142.61 | 144.09 | 142.61 | 143.20 | 335,252 | +0.61(+0.43%) |
Nov 02, 2016 | 141.92 | 143.30 | 141.92 | 142.59 | 527,812 | +0.45(+0.31%) |
Nov 01, 2016 | 143.54 | 143.65 | 141.24 | 142.15 | 143,985 | -0.92(-0.64%) |
Oct 31, 2016 | 142.77 | 143.32 | 142.49 | 143.07 | 91,582 | +0.81(+0.57%) |
Oct 28, 2016 | 142.08 | 143.52 | 141.44 | 142.26 | 279,764 | -0.03(-0.02%) |
Oct 27, 2016 | 142.07 | 142.31 | 140.85 | 142.28 | 185,118 | +0.90(+0.64%) |
Oct 26, 2016 | 140.65 | 142.61 | 140.05 | 141.39 | 406,406 | -0.94(-0.66%) |
Oct 25, 2016 | 142.62 | 143.30 | 142.21 | 142.32 | 321,423 | -0.67(-0.47%) |
Oct 24, 2016 | 142.90 | 143.87 | 142.90 | 143.00 | 65,407 | +0.50(+0.35%) |
Oct 21, 2016 | 141.60 | 142.69 | 141.14 | 142.49 | 120,983 | -0.14(-0.10%) |
Oct 20, 2016 | 143.23 | 143.55 | 142.34 | 142.63 | 159,210 | -0.58(-0.41%) |
Oct 19, 2016 | 142.39 | 143.69 | 142.20 | 143.21 | 100,834 | +1.03(+0.72%) |
Oct 18, 2016 | 142.75 | 143.65 | 142.12 | 142.19 | 82,402 | -0.05(-0.03%) |
Oct 17, 2016 | 141.90 | 142.90 | 141.90 | 142.24 | 187,523 | -0.49(-0.35%) |
Oct 14, 2016 | 143.34 | 144.51 | 142.71 | 142.73 | 255,532 | -0.32(-0.22%) |
Oct 13, 2016 | 142.00 | 143.43 | 140.86 | 143.05 | 266,182 | +0.06(+0.04%) |
Oct 12, 2016 | 143.40 | 143.85 | 142.80 | 142.99 | 118,827 | -0.53(-0.37%) |
Oct 11, 2016 | 144.99 | 144.99 | 143.08 | 143.52 | 228,222 | -0.98(-0.68%) |
Oct 10, 2016 | 143.15 | 144.61 | 143.15 | 144.50 | 114,548 | +1.54(+1.08%) |
Oct 07, 2016 | 144.23 | 144.23 | 142.35 | 142.96 | 245,862 | -1.25(-0.87%) |
Oct 06, 2016 | 143.91 | 144.51 | 143.54 | 144.21 | 273,015 | -0.17(-0.12%) |
Oct 05, 2016 | 143.58 | 144.68 | 143.58 | 144.38 | 133,824 | +0.98(+0.68%) |
Oct 04, 2016 | 144.50 | 145.19 | 143.17 | 143.40 | 297,330 | -0.41(-0.29%) |
Oct 03, 2016 | 142.90 | 143.85 | 142.75 | 143.82 | 373,359 | +0.37(+0.25%) |
Sep 30, 2016 | 142.24 | 143.94 | 142.24 | 143.45 | 154,807 | +1.70(+1.20%) |
Sep 29, 2016 | 142.39 | 142.96 | 141.42 | 141.75 | 254,502 | -0.36(-0.25%) |
Sep 28, 2016 | 141.86 | 142.45 | 141.20 | 142.11 | 88,691 | +0.41(+0.29%) |
Sep 27, 2016 | 140.44 | 141.95 | 140.44 | 141.69 | 248,855 | +1.15(+0.82%) |
Sep 26, 2016 | 140.82 | 141.00 | 139.94 | 140.55 | 367,784 | -0.46(-0.33%) |
Sep 23, 2016 | 142.07 | 142.07 | 140.64 | 141.01 | 106,393 | -0.42(-0.30%) |
Sep 22, 2016 | 141.74 | 142.41 | 141.14 | 141.43 | 275,656 | +0.57(+0.41%) |
Sep 21, 2016 | 139.51 | 141.06 | 139.27 | 140.86 | 389,457 | +2.45(+1.77%) |
Sep 20, 2016 | 139.16 | 139.47 | 138.41 | 138.41 | 279,546 | +0.03(+0.02%) |
Sep 19, 2016 | 138.35 | 139.37 | 138.12 | 138.38 | 192,174 | +0.47(+0.34%) |
Sep 16, 2016 | 137.62 | 138.59 | 137.58 | 137.90 | 350,137 | -0.57(-0.41%) |
Sep 15, 2016 | 137.24 | 138.83 | 136.83 | 138.47 | 236,081 | +0.77(+0.56%) |
Sep 14, 2016 | 137.64 | 138.53 | 137.21 | 137.71 | 288,605 | -0.24(-0.17%) |
Sep 13, 2016 | 139.61 | 140.17 | 137.63 | 137.94 | 722,980 | -2.75(-1.95%) |
Sep 12, 2016 | 138.06 | 141.23 | 137.66 | 140.69 | 374,925 | +1.92(+1.38%) |
Sep 09, 2016 | 142.26 | 142.64 | 138.77 | 138.77 | 391,280 | -4.57(-3.19%) |
Sep 08, 2016 | 142.74 | 143.47 | 142.66 | 143.34 | 365,272 | +0.45(+0.32%) |
Sep 07, 2016 | 140.98 | 143.09 | 140.98 | 142.89 | 360,730 | +1.94(+1.38%) |
Sep 06, 2016 | 141.16 | 141.16 | 140.06 | 140.95 | 387,764 | +0.08(+0.06%) |
Sep 02, 2016 | 140.49 | 140.87 | 140.87 | 140.87 | 196,022 | +0.55(+0.39%) |
Sep 01, 2016 | 139.98 | 140.81 | 139.02 | 140.32 | 352,740 | +0.80(+0.57%) |
Aug 31, 2016 | 139.76 | 139.96 | 138.59 | 139.52 | 188,044 | -0.62(-0.44%) |
Aug 30, 2016 | 139.45 | 140.50 | 139.45 | 140.14 | 197,860 | +0.88(+0.63%) |
Aug 29, 2016 | 138.24 | 139.56 | 138.24 | 139.26 | 164,955 | +0.72(+0.52%) |
Aug 26, 2016 | 139.52 | 140.14 | 138.14 | 138.54 | 235,885 | -0.72(-0.52%) |
Aug 25, 2016 | 139.60 | 140.20 | 139.12 | 139.26 | 184,160 | -0.89(-0.63%) |
Aug 24, 2016 | 140.63 | 140.74 | 139.90 | 140.15 | 98,898 | -0.15(-0.11%) |
Aug 23, 2016 | 140.36 | 140.87 | 140.27 | 140.30 | 58,783 | +0.49(+0.35%) |
Aug 22, 2016 | 139.87 | 140.02 | 139.36 | 139.80 | 101,498 | -0.61(-0.44%) |
Aug 19, 2016 | 140.00 | 140.65 | 139.61 | 140.41 | 143,463 | +0.04(+0.03%) |
Aug 18, 2016 | 139.72 | 140.38 | 139.38 | 140.38 | 514,933 | +0.81(+0.58%) |
Aug 17, 2016 | 139.09 | 139.63 | 138.62 | 139.57 | 112,700 | +0.51(+0.37%) |
Aug 16, 2016 | 138.68 | 139.30 | 138.58 | 139.06 | 113,065 | +0.02(+0.01%) |
Aug 15, 2016 | 138.90 | 139.74 | 138.62 | 139.04 | 147,238 | +0.80(+0.58%) |
Aug 12, 2016 | 138.63 | 138.75 | 137.85 | 138.24 | 193,897 | -0.62(-0.45%) |
Aug 11, 2016 | 137.84 | 139.26 | 137.84 | 138.86 | 160,661 | +0.77(+0.56%) |
Aug 10, 2016 | 138.47 | 138.80 | 137.82 | 138.09 | 213,077 | -0.56(-0.41%) |
Aug 09, 2016 | 139.40 | 139.82 | 138.51 | 138.65 | 235,825 | -0.55(-0.40%) |
Aug 08, 2016 | 139.22 | 140.53 | 138.41 | 139.20 | 169,300 | -0.05(-0.04%) |
Aug 05, 2016 | 137.23 | 139.26 | 137.23 | 139.25 | 394,304 | +2.67(+1.95%) |
Aug 04, 2016 | 136.35 | 136.74 | 135.65 | 136.58 | 347,358 | +0.22(+0.16%) |
Aug 03, 2016 | 135.36 | 136.51 | 135.36 | 136.37 | 224,724 | +1.15(+0.85%) |
Aug 02, 2016 | 137.69 | 137.81 | 134.75 | 135.21 | 496,287 | -2.89(-2.09%) |
Aug 01, 2016 | 138.75 | 139.01 | 137.82 | 138.10 | 296,563 | -0.57(-0.41%) |
Jul 29, 2016 | 138.17 | 139.36 | 138.00 | 138.67 | 180,226 | -0.36(-0.26%) |
Jul 28, 2016 | 138.46 | 139.33 | 137.56 | 139.04 | 225,432 | -0.01(-0.01%) |
Jul 27, 2016 | 140.22 | 140.62 | 138.55 | 139.05 | 338,858 | -1.94(-1.38%) |
Jul 26, 2016 | 139.47 | 141.06 | 139.47 | 140.99 | 347,010 | +1.51(+1.08%) |
Jul 25, 2016 | 140.75 | 140.75 | 139.38 | 139.48 | 121,609 | -1.31(-0.93%) |
Jul 22, 2016 | 139.29 | 140.91 | 138.91 | 140.79 | 669,321 | +1.88(+1.35%) |
Jul 21, 2016 | 139.35 | 140.04 | 138.62 | 138.91 | 387,161 | -1.92(-1.36%) |
Jul 20, 2016 | 141.01 | 141.90 | 140.55 | 140.83 | 200,432 | -0.04(-0.03%) |
Jul 19, 2016 | 140.17 | 141.15 | 140.04 | 140.87 | 245,178 | -0.17(-0.12%) |
Jul 18, 2016 | 140.77 | 141.48 | 140.23 | 141.04 | 382,284 | -0.19(-0.13%) |
Jul 15, 2016 | 141.83 | 141.86 | 140.91 | 141.22 | 411,169 | -0.55(-0.39%) |
Jul 14, 2016 | 141.46 | 142.26 | 141.30 | 141.78 | 761,997 | +1.54(+1.10%) |
Jul 13, 2016 | 140.08 | 140.60 | 138.59 | 140.24 | 653,034 | +0.91(+0.65%) |
Jul 12, 2016 | 137.87 | 139.53 | 137.40 | 139.33 | 349,079 | +3.04(+2.23%) |
Jul 11, 2016 | 136.44 | 137.01 | 135.84 | 136.29 | 287,366 | +0.62(+0.46%) |
Jul 08, 2016 | 133.39 | 136.13 | 132.27 | 135.67 | 435,184 | +3.40(+2.57%) |
Jul 07, 2016 | 131.77 | 133.28 | 131.69 | 132.27 | 348,801 | +0.61(+0.46%) |
Jul 06, 2016 | 131.07 | 131.77 | 129.28 | 131.66 | 315,700 | -0.01(-0.01%) |
Jul 05, 2016 | 132.92 | 133.26 | 130.66 | 131.67 | 282,689 | -1.78(-1.34%) |
Jul 01, 2016 | 132.47 | 133.45 | 133.45 | 133.45 | 278,247 | +1.31(+0.99%) |
Jun 30, 2016 | 131.09 | 132.18 | 129.66 | 132.14 | 350,604 | +1.27(+0.97%) |
Jun 29, 2016 | 129.42 | 131.41 | 129.37 | 130.87 | 373,836 | +2.87(+2.24%) |
Jun 28, 2016 | 127.14 | 128.02 | 126.27 | 128.00 | 511,240 | +2.75(+2.19%) |
Jun 27, 2016 | 128.06 | 128.25 | 124.06 | 125.25 | 777,716 | -3.96(-3.06%) |
Jun 24, 2016 | 130.54 | 132.09 | 128.83 | 129.22 | 671,458 | -6.38(-4.71%) |
Jun 23, 2016 | 135.86 | 136.14 | 134.81 | 135.60 | 294,842 | +1.25(+0.93%) |
Jun 22, 2016 | 135.00 | 135.09 | 134.10 | 134.35 | 462,151 | -0.87(-0.64%) |
Jun 21, 2016 | 134.68 | 135.69 | 134.25 | 135.21 | 269,191 | -0.42(-0.31%) |
Jun 20, 2016 | 135.56 | 137.09 | 135.51 | 135.63 | 293,068 | +1.51(+1.13%) |
Jun 17, 2016 | 133.25 | 134.73 | 133.14 | 134.12 | 415,876 | +0.80(+0.60%) |
Jun 16, 2016 | 132.83 | 133.56 | 131.41 | 133.32 | 418,732 | -0.57(-0.43%) |
Jun 15, 2016 | 134.20 | 135.33 | 133.59 | 133.90 | 356,262 | +0.39(+0.29%) |
Jun 14, 2016 | 135.13 | 136.08 | 132.83 | 133.50 | 391,569 | -1.99(-1.47%) |
Jun 13, 2016 | 136.24 | 136.78 | 135.47 | 135.50 | 612,734 | -1.61(-1.17%) |
Jun 10, 2016 | 137.75 | 137.90 | 136.67 | 137.10 | 372,650 | -2.17(-1.56%) |
Jun 09, 2016 | 139.57 | 139.57 | 138.16 | 139.27 | 159,865 | -0.26(-0.19%) |
Jun 08, 2016 | 138.90 | 140.38 | 138.83 | 139.54 | 359,817 | +0.78(+0.57%) |
Jun 07, 2016 | 137.19 | 139.33 | 137.01 | 138.75 | 434,353 | +1.53(+1.12%) |
Jun 06, 2016 | 136.75 | 137.34 | 135.90 | 137.22 | 443,796 | +0.78(+0.57%) |
Jun 03, 2016 | 136.26 | 136.65 | 134.69 | 136.45 | 483,105 | -0.49(-0.36%) |
Jun 02, 2016 | 136.56 | 137.23 | 136.35 | 136.94 | 240,633 | -0.21(-0.15%) |