Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 236.65 | 236.65 | 234.58 | 235.63 | 71,605 | -0.73(-0.31%) |
Jul 28, 2017 | 237.59 | 239.38 | 234.36 | 236.36 | 104,589 | -1.36(-0.57%) |
Jul 27, 2017 | 239.56 | 239.60 | 234.96 | 237.72 | 177,787 | -1.23(-0.51%) |
Jul 26, 2017 | 236.32 | 239.91 | 232.64 | 238.95 | 165,437 | +3.53(+1.50%) |
Jul 25, 2017 | 235.25 | 236.75 | 233.88 | 235.42 | 280,055 | +0.28(+0.12%) |
Jul 24, 2017 | 230.79 | 235.47 | 230.54 | 235.14 | 128,771 | +3.55(+1.53%) |
Jul 21, 2017 | 233.60 | 234.58 | 231.17 | 231.59 | 114,399 | -2.25(-0.96%) |
Jul 20, 2017 | 237.03 | 238.00 | 233.60 | 233.84 | 112,110 | -2.16(-0.92%) |
Jul 19, 2017 | 234.01 | 236.09 | 232.73 | 236.00 | 187,865 | +2.47(+1.06%) |
Jul 18, 2017 | 231.22 | 233.76 | 230.77 | 233.53 | 61,240 | +1.52(+0.66%) |
Jul 17, 2017 | 231.13 | 232.70 | 231.13 | 232.01 | 62,215 | +0.64(+0.28%) |
Jul 14, 2017 | 231.20 | 232.07 | 230.06 | 231.37 | 70,061 | -0.28(-0.12%) |
Jul 13, 2017 | 229.25 | 231.72 | 226.09 | 231.65 | 153,646 | +4.71(+2.08%) |
Jul 12, 2017 | 227.28 | 227.90 | 225.82 | 226.94 | 117,952 | +1.15(+0.51%) |
Jul 11, 2017 | 225.77 | 227.58 | 224.72 | 225.79 | 61,647 | +0.20(+0.09%) |
Jul 10, 2017 | 228.87 | 229.74 | 225.33 | 225.59 | 148,886 | -3.41(-1.49%) |
Jul 07, 2017 | 225.81 | 230.00 | 225.81 | 229.00 | 65,183 | +3.51(+1.56%) |
Jul 06, 2017 | 230.62 | 230.62 | 225.49 | 225.49 | 176,673 | -6.20(-2.68%) |
Jul 05, 2017 | 227.03 | 233.51 | 227.03 | 231.69 | 184,840 | +4.51(+1.99%) |
Jul 03, 2017 | 226.75 | 228.24 | 225.88 | 227.18 | 54,171 | +0.87(+0.38%) |
Jun 30, 2017 | 225.86 | 226.98 | 223.61 | 226.31 | 138,178 | +2.15(+0.96%) |
Jun 29, 2017 | 227.44 | 228.26 | 222.60 | 224.16 | 141,814 | -2.25(-0.99%) |
Jun 28, 2017 | 224.00 | 226.99 | 222.20 | 226.41 | 367,228 | +8.18(+3.75%) |
Jun 27, 2017 | 220.49 | 221.34 | 218.10 | 218.23 | 79,417 | -3.21(-1.45%) |
Jun 26, 2017 | 222.63 | 223.19 | 220.98 | 221.44 | 70,192 | -1.06(-0.48%) |
Jun 23, 2017 | 223.89 | 224.23 | 221.87 | 222.50 | 175,419 | -0.85(-0.38%) |
Jun 22, 2017 | 226.22 | 226.62 | 222.61 | 223.35 | 131,063 | -2.76(-1.22%) |
Jun 21, 2017 | 224.70 | 226.98 | 224.14 | 226.11 | 110,103 | +2.44(+1.09%) |
Jun 20, 2017 | 224.64 | 226.91 | 221.03 | 223.67 | 72,739 | -1.36(-0.60%) |
Jun 19, 2017 | 220.80 | 225.68 | 219.97 | 225.03 | 210,131 | +4.42(+2.00%) |
Jun 16, 2017 | 220.71 | 221.63 | 219.68 | 220.61 | 304,318 | +0.24(+0.11%) |
Jun 15, 2017 | 219.26 | 220.85 | 218.16 | 220.37 | 62,783 | -0.24(-0.11%) |
Jun 14, 2017 | 223.79 | 224.50 | 219.37 | 220.61 | 171,994 | -2.02(-0.91%) |
Jun 13, 2017 | 222.11 | 224.28 | 221.63 | 222.63 | 167,176 | +0.90(+0.41%) |
Jun 12, 2017 | 227.15 | 227.15 | 220.38 | 221.73 | 193,583 | -5.58(-2.45%) |
Jun 09, 2017 | 229.43 | 230.40 | 225.16 | 227.31 | 243,975 | -1.95(-0.85%) |
Jun 08, 2017 | 228.48 | 230.31 | 226.53 | 229.26 | 152,688 | +0.48(+0.21%) |
Jun 07, 2017 | 226.42 | 228.98 | 225.55 | 228.78 | 80,018 | +2.43(+1.07%) |
Jun 06, 2017 | 226.82 | 228.05 | 225.31 | 226.35 | 102,106 | -1.23(-0.54%) |
Jun 05, 2017 | 228.00 | 229.27 | 227.02 | 227.58 | 92,971 | -0.77(-0.34%) |
Jun 02, 2017 | 224.90 | 229.97 | 224.03 | 228.35 | 102,238 | +3.30(+1.47%) |
Jun 01, 2017 | 224.50 | 225.41 | 222.50 | 225.05 | 82,564 | +1.57(+0.70%) |
May 31, 2017 | 221.73 | 223.65 | 221.73 | 223.48 | 108,248 | +1.77(+0.80%) |
May 30, 2017 | 220.62 | 222.14 | 219.83 | 221.71 | 82,350 | +0.73(+0.33%) |
May 26, 2017 | 218.71 | 221.68 | 217.95 | 220.98 | 89,110 | -0.43(-0.19%) |
May 25, 2017 | 219.33 | 221.60 | 218.50 | 221.41 | 92,282 | +2.46(+1.12%) |
May 24, 2017 | 219.15 | 220.38 | 218.23 | 218.95 | 109,288 | -0.41(-0.19%) |
May 23, 2017 | 219.32 | 219.72 | 218.14 | 219.36 | 101,491 | +0.21(+0.10%) |
May 22, 2017 | 220.00 | 221.34 | 218.77 | 219.15 | 154,894 | -0.07(-0.03%) |
May 19, 2017 | 221.51 | 221.80 | 219.05 | 219.22 | 131,809 | -2.39(-1.08%) |
May 18, 2017 | 219.40 | 221.82 | 217.56 | 221.61 | 293,126 | +2.07(+0.94%) |
May 17, 2017 | 223.29 | 221.29 | 218.40 | 219.54 | 169,863 | -3.75(-1.68%) |
May 16, 2017 | 222.88 | 223.57 | 220.68 | 223.29 | 119,517 | +0.97(+0.44%) |
May 15, 2017 | 220.26 | 223.15 | 220.26 | 222.32 | 90,680 | +1.81(+0.82%) |
May 12, 2017 | 220.86 | 222.75 | 220.31 | 220.51 | 123,442 | -0.63(-0.28%) |
May 11, 2017 | 222.62 | 222.71 | 219.68 | 221.14 | 134,134 | -1.86(-0.83%) |
May 10, 2017 | 222.02 | 223.42 | 220.25 | 223.00 | 189,106 | -0.12(-0.05%) |
May 09, 2017 | 217.92 | 223.47 | 216.54 | 223.12 | 448,893 | +5.27(+2.42%) |
May 08, 2017 | 217.94 | 217.94 | 216.09 | 217.85 | 88,244 | -0.29(-0.13%) |
May 05, 2017 | 223.00 | 224.24 | 215.56 | 218.14 | 345,218 | -2.63(-1.19%) |
May 04, 2017 | 220.58 | 221.67 | 218.63 | 220.77 | 206,524 | +0.79(+0.36%) |
May 03, 2017 | 220.33 | 221.39 | 218.24 | 219.98 | 223,599 | -0.62(-0.28%) |
May 02, 2017 | 220.12 | 221.57 | 219.78 | 220.60 | 189,272 | +0.59(+0.27%) |
May 01, 2017 | 219.43 | 220.73 | 216.85 | 220.01 | 136,734 | +1.75(+0.80%) |
Apr 28, 2017 | 218.07 | 218.94 | 216.52 | 218.26 | 291,165 | +0.48(+0.22%) |
Apr 27, 2017 | 215.21 | 219.34 | 215.09 | 217.78 | 201,147 | +2.86(+1.33%) |
Apr 26, 2017 | 213.00 | 215.51 | 212.47 | 214.92 | 163,351 | +1.78(+0.84%) |
Apr 25, 2017 | 214.58 | 215.48 | 212.72 | 213.14 | 238,241 | -0.31(-0.15%) |
Apr 24, 2017 | 213.58 | 213.96 | 211.97 | 213.45 | 120,313 | +1.86(+0.88%) |
Apr 21, 2017 | 210.69 | 211.66 | 210.00 | 211.59 | 245,324 | +0.49(+0.23%) |
Apr 20, 2017 | 210.71 | 211.45 | 209.40 | 211.10 | 159,721 | +0.83(+0.39%) |
Apr 19, 2017 | 206.00 | 210.69 | 205.83 | 210.27 | 262,585 | +5.05(+2.46%) |
Apr 18, 2017 | 203.51 | 205.44 | 202.25 | 205.22 | 149,740 | +1.35(+0.66%) |
Apr 17, 2017 | 202.95 | 204.44 | 201.90 | 203.87 | 104,375 | +1.14(+0.56%) |
Apr 13, 2017 | 201.75 | 203.44 | 200.65 | 202.73 | 99,425 | +0.13(+0.06%) |
Apr 12, 2017 | 203.18 | 206.50 | 201.85 | 202.60 | 131,731 | -0.11(-0.05%) |
Apr 11, 2017 | 202.16 | 203.79 | 201.49 | 202.71 | 178,364 | +0.38(+0.19%) |
Apr 10, 2017 | 202.85 | 204.34 | 201.78 | 202.33 | 129,485 | -0.23(-0.11%) |
Apr 07, 2017 | 200.28 | 202.96 | 199.94 | 202.56 | 147,497 | +1.54(+0.77%) |
Apr 06, 2017 | 200.33 | 201.20 | 198.25 | 201.02 | 172,008 | +1.55(+0.78%) |
Apr 05, 2017 | 202.35 | 202.68 | 198.97 | 199.47 | 261,913 | -2.40(-1.19%) |
Apr 04, 2017 | 201.44 | 201.92 | 200.63 | 201.87 | 178,887 | +0.39(+0.19%) |
Apr 03, 2017 | 199.40 | 201.64 | 199.20 | 201.48 | 138,646 | +2.14(+1.07%) |
Mar 31, 2017 | 198.83 | 200.76 | 195.50 | 199.34 | 154,693 | +0.09(+0.05%) |
Mar 30, 2017 | 198.36 | 199.71 | 198.34 | 199.25 | 99,138 | +0.70(+0.35%) |
Mar 29, 2017 | 200.15 | 200.38 | 198.00 | 198.55 | 103,345 | -1.58(-0.79%) |
Mar 28, 2017 | 199.43 | 201.24 | 199.16 | 200.13 | 210,216 | +0.49(+0.25%) |
Mar 27, 2017 | 198.68 | 200.42 | 198.44 | 199.64 | 205,697 | -0.77(-0.38%) |
Mar 24, 2017 | 200.40 | 203.34 | 200.00 | 200.41 | 171,484 | +0.22(+0.11%) |
Mar 23, 2017 | 199.11 | 201.53 | 197.82 | 200.19 | 162,854 | +1.17(+0.59%) |
Mar 22, 2017 | 195.86 | 199.23 | 195.61 | 199.02 | 249,396 | +3.33(+1.70%) |
Mar 21, 2017 | 197.71 | 199.34 | 194.75 | 195.69 | 246,969 | -0.31(-0.16%) |
Mar 20, 2017 | 197.21 | 197.21 | 194.01 | 196.00 | 587,825 | -1.31(-0.66%) |
Mar 17, 2017 | 200.81 | 200.81 | 196.40 | 197.31 | 615,383 | -3.65(-1.82%) |
Mar 16, 2017 | 208.24 | 208.60 | 200.35 | 200.96 | 462,106 | -6.87(-3.31%) |
Mar 15, 2017 | 202.14 | 209.50 | 200.86 | 207.83 | 739,818 | +5.90(+2.92%) |
Mar 14, 2017 | 198.41 | 203.39 | 198.20 | 201.93 | 536,810 | +4.32(+2.19%) |
Mar 13, 2017 | 197.00 | 198.21 | 195.02 | 197.61 | 317,676 | +0.36(+0.18%) |
Mar 10, 2017 | 196.51 | 197.71 | 195.78 | 197.25 | 317,845 | +1.54(+0.79%) |
Mar 09, 2017 | 195.52 | 196.88 | 195.24 | 195.71 | 143,485 | -0.42(-0.21%) |
Mar 08, 2017 | 195.00 | 196.98 | 194.99 | 196.13 | 133,493 | +0.63(+0.32%) |
Mar 07, 2017 | 195.02 | 197.16 | 193.65 | 195.50 | 127,287 | +0.42(+0.22%) |
Mar 06, 2017 | 196.73 | 197.78 | 194.97 | 195.08 | 177,854 | -2.94(-1.48%) |
Mar 03, 2017 | 196.34 | 198.21 | 195.73 | 198.02 | 191,315 | +2.61(+1.34%) |
Mar 02, 2017 | 195.72 | 197.81 | 195.04 | 195.41 | 142,357 | -0.61(-0.31%) |
Mar 01, 2017 | 193.11 | 197.71 | 193.11 | 196.02 | 228,266 | +1.38(+0.71%) |
Feb 28, 2017 | 196.14 | 197.35 | 194.64 | 194.64 | 270,484 | -2.19(-1.11%) |
Feb 27, 2017 | 192.16 | 197.63 | 191.61 | 196.83 | 241,667 | +4.91(+2.56%) |
Feb 24, 2017 | 189.10 | 192.73 | 186.98 | 191.92 | 362,787 | -0.08(-0.04%) |
Feb 23, 2017 | 192.50 | 193.31 | 190.49 | 192.00 | 145,369 | +0.33(+0.17%) |
Feb 22, 2017 | 192.27 | 193.12 | 191.24 | 191.67 | 94,055 | -0.39(-0.20%) |
Feb 21, 2017 | 193.27 | 194.25 | 191.30 | 192.06 | 148,420 | -1.21(-0.63%) |
Feb 17, 2017 | 193.27 | 193.27 | 193.27 | 0 | +1.42(+0.74%) | |
Feb 16, 2017 | 192.89 | 193.28 | 190.53 | 191.85 | 97,481 | -0.36(-0.19%) |
Feb 15, 2017 | 191.64 | 192.64 | 190.90 | 192.21 | 84,343 | +0.46(+0.24%) |
Feb 14, 2017 | 189.12 | 191.83 | 188.11 | 191.75 | 175,773 | +2.58(+1.36%) |
Feb 13, 2017 | 191.37 | 191.49 | 188.24 | 189.17 | 179,973 | -1.14(-0.60%) |
Feb 10, 2017 | 191.25 | 191.84 | 189.63 | 190.31 | 103,555 | -0.57(-0.30%) |
Feb 09, 2017 | 189.29 | 190.88 | 189.33 | 190.88 | 166,454 | +1.59(+0.84%) |
Feb 08, 2017 | 189.94 | 190.00 | 187.57 | 189.29 | 146,957 | -0.42(-0.22%) |
Feb 07, 2017 | 192.06 | 192.06 | 188.26 | 189.71 | 136,393 | -1.73(-0.90%) |
Feb 06, 2017 | 190.96 | 191.50 | 189.76 | 191.44 | 92,121 | +0.34(+0.18%) |
Feb 03, 2017 | 189.68 | 191.49 | 189.42 | 191.10 | 89,031 | +1.79(+0.95%) |
Feb 02, 2017 | 189.54 | 189.84 | 188.43 | 189.31 | 86,090 | -0.32(-0.17%) |
Feb 01, 2017 | 190.50 | 192.60 | 188.81 | 189.63 | 120,425 | -0.45(-0.24%) |
Jan 31, 2017 | 186.51 | 190.36 | 184.97 | 190.08 | 178,251 | +3.47(+1.86%) |
Jan 30, 2017 | 186.35 | 188.07 | 184.54 | 186.61 | 116,069 | +0.11(+0.06%) |
Jan 27, 2017 | 188.00 | 188.98 | 186.26 | 186.50 | 98,886 | -1.51(-0.80%) |
Jan 26, 2017 | 186.37 | 188.72 | 186.34 | 188.01 | 391,528 | +0.81(+0.43%) |
Jan 25, 2017 | 185.52 | 187.98 | 185.43 | 187.20 | 152,668 | +2.10(+1.13%) |
Jan 24, 2017 | 185.72 | 187.54 | 183.43 | 185.10 | 248,263 | -0.63(-0.34%) |
Jan 23, 2017 | 186.09 | 188.32 | 185.30 | 185.73 | 584,762 | -1.18(-0.63%) |
Jan 20, 2017 | 188.12 | 188.58 | 186.48 | 186.91 | 154,318 | -0.52(-0.28%) |
Jan 19, 2017 | 187.70 | 188.40 | 185.90 | 187.43 | 336,118 | -0.44(-0.23%) |
Jan 18, 2017 | 187.57 | 188.56 | 186.10 | 187.87 | 340,277 | -0.09(-0.05%) |
Jan 17, 2017 | 187.17 | 189.29 | 186.50 | 187.96 | 188,691 | -0.50(-0.27%) |
Jan 13, 2017 | 188.46 | 188.46 | 188.46 | 0 | +2.05(+1.10%) | |
Jan 12, 2017 | 187.19 | 187.76 | 185.86 | 186.41 | 138,182 | -0.76(-0.41%) |
Jan 11, 2017 | 188.49 | 188.76 | 183.45 | 187.17 | 261,029 | -1.31(-0.70%) |
Jan 10, 2017 | 192.10 | 194.20 | 187.50 | 188.48 | 224,057 | +0.10(+0.05%) |
Jan 09, 2017 | 188.00 | 189.27 | 187.34 | 188.38 | 143,310 | +0.87(+0.46%) |
Jan 06, 2017 | 185.93 | 188.00 | 185.93 | 187.51 | 125,684 | +1.58(+0.85%) |
Jan 05, 2017 | 185.38 | 187.16 | 184.13 | 185.93 | 183,355 | +0.61(+0.33%) |
Jan 04, 2017 | 183.55 | 185.55 | 182.30 | 185.32 | 154,602 | +2.41(+1.32%) |
Jan 03, 2017 | 182.96 | 184.81 | 181.87 | 182.91 | 135,716 | +0.63(+0.35%) |
Dec 30, 2016 | 182.28 | 182.28 | 182.28 | 0 | -0.95(-0.52%) | |
Dec 29, 2016 | 183.63 | 183.87 | 182.71 | 183.23 | 69,748 | -0.23(-0.13%) |
Dec 28, 2016 | 184.19 | 184.19 | 182.59 | 183.46 | 88,638 | +0.10(+0.05%) |
Dec 27, 2016 | 183.36 | 184.89 | 182.59 | 183.36 | 73,838 | -0.07(-0.04%) |
Dec 23, 2016 | 183.43 | 183.43 | 183.43 | 0 | +0.86(+0.47%) | |
Dec 22, 2016 | 181.60 | 183.08 | 180.27 | 182.57 | 148,834 | +0.75(+0.41%) |
Dec 21, 2016 | 180.71 | 182.96 | 179.88 | 181.82 | 148,844 | +1.55(+0.86%) |
Dec 20, 2016 | 180.81 | 181.94 | 177.68 | 180.27 | 196,843 | +0.37(+0.21%) |
Dec 19, 2016 | 180.30 | 180.50 | 179.13 | 179.90 | 163,602 | -0.81(-0.45%) |
Dec 16, 2016 | 182.50 | 184.51 | 180.06 | 180.71 | 370,825 | -0.37(-0.20%) |
Dec 15, 2016 | 179.34 | 181.72 | 179.19 | 181.08 | 209,790 | +1.87(+1.04%) |
Dec 14, 2016 | 179.75 | 182.06 | 178.91 | 179.21 | 216,603 | -1.68(-0.93%) |
Dec 13, 2016 | 180.43 | 182.20 | 179.76 | 180.89 | 125,843 | +1.46(+0.81%) |
Dec 12, 2016 | 179.00 | 180.23 | 178.57 | 179.43 | 192,859 | +0.07(+0.04%) |
Dec 09, 2016 | 178.56 | 180.40 | 178.49 | 179.36 | 156,949 | +0.49(+0.27%) |
Dec 08, 2016 | 177.15 | 178.91 | 175.55 | 178.87 | 162,051 | +2.11(+1.19%) |
Dec 07, 2016 | 177.98 | 178.09 | 176.51 | 176.76 | 207,965 | -1.95(-1.09%) |
Dec 06, 2016 | 178.62 | 178.76 | 176.73 | 178.71 | 186,135 | +0.91(+0.51%) |
Dec 05, 2016 | 178.41 | 178.41 | 176.89 | 177.80 | 262,780 | +0.41(+0.23%) |
Dec 02, 2016 | 174.38 | 178.37 | 173.50 | 177.39 | 268,840 | +2.82(+1.62%) |
Dec 01, 2016 | 173.56 | 174.85 | 172.63 | 174.57 | 332,526 | +1.07(+0.62%) |
Nov 30, 2016 | 174.77 | 172.30 | 173.50 | 247,868 | -0.78(-0.45%) | |
Nov 29, 2016 | 172.24 | 174.58 | 172.24 | 174.28 | 182,968 | +3.10(+1.81%) |
Nov 28, 2016 | 172.39 | 173.81 | 170.81 | 171.18 | 124,068 | -1.58(-0.91%) |
Nov 25, 2016 | 172.16 | 173.74 | 172.16 | 172.76 | 45,263 | +0.64(+0.37%) |
Nov 23, 2016 | 172.12 | 172.12 | 172.12 | 0 | +0.53(+0.31%) | |
Nov 22, 2016 | 173.54 | 173.67 | 170.84 | 171.59 | 138,648 | -1.24(-0.72%) |
Nov 21, 2016 | 170.54 | 172.97 | 170.01 | 172.83 | 125,856 | +1.90(+1.11%) |
Nov 18, 2016 | 173.15 | 173.57 | 169.49 | 170.93 | 157,094 | -2.83(-1.63%) |
Nov 17, 2016 | 171.41 | 174.00 | 171.41 | 173.76 | 162,985 | +1.68(+0.98%) |
Nov 16, 2016 | 172.75 | 173.99 | 171.33 | 172.08 | 156,005 | -0.88(-0.51%) |
Nov 15, 2016 | 170.00 | 173.87 | 169.83 | 172.96 | 340,177 | +3.66(+2.16%) |
Nov 14, 2016 | 166.35 | 169.43 | 165.54 | 169.30 | 212,357 | +2.60(+1.56%) |
Nov 11, 2016 | 169.38 | 170.23 | 166.18 | 166.70 | 153,599 | -2.65(-1.56%) |
Nov 10, 2016 | 171.45 | 173.65 | 168.47 | 169.35 | 193,998 | -1.50(-0.88%) |
Nov 09, 2016 | 173.37 | 174.02 | 170.22 | 170.85 | 191,578 | -1.19(-0.69%) |
Nov 08, 2016 | 168.02 | 172.73 | 166.45 | 172.04 | 220,206 | +3.46(+2.05%) |
Nov 07, 2016 | 165.46 | 168.79 | 164.44 | 168.58 | 142,533 | +3.84(+2.33%) |
Nov 04, 2016 | 164.82 | 167.05 | 164.62 | 164.74 | 170,300 | +0.21(+0.13%) |
Nov 03, 2016 | 165.41 | 166.82 | 163.27 | 164.53 | 212,687 | -1.11(-0.67%) |
Nov 02, 2016 | 156.88 | 168.71 | 156.88 | 165.64 | 438,984 | +10.12(+6.51%) |
Nov 01, 2016 | 158.74 | 158.79 | 154.89 | 155.52 | 138,844 | -2.56(-1.62%) |
Oct 31, 2016 | 157.57 | 158.66 | 155.40 | 158.08 | 146,111 | +0.43(+0.27%) |
Oct 28, 2016 | 157.53 | 159.51 | 156.14 | 157.65 | 95,758 | +0.10(+0.06%) |
Oct 27, 2016 | 156.94 | 159.70 | 156.82 | 157.55 | 151,243 | +1.06(+0.68%) |
Oct 26, 2016 | 160.07 | 161.20 | 156.09 | 156.49 | 164,050 | -3.88(-2.42%) |
Oct 25, 2016 | 162.80 | 162.96 | 160.07 | 160.37 | 222,473 | -2.52(-1.55%) |
Oct 24, 2016 | 166.48 | 166.48 | 162.81 | 162.89 | 119,579 | -0.18(-0.11%) |
Oct 21, 2016 | 163.48 | 163.64 | 162.43 | 163.07 | 70,401 | -1.46(-0.89%) |
Oct 20, 2016 | 163.37 | 165.63 | 163.24 | 164.53 | 151,046 | +1.43(+0.88%) |
Oct 19, 2016 | 162.06 | 163.80 | 160.00 | 163.10 | 157,674 | +0.77(+0.47%) |
Oct 18, 2016 | 162.48 | 162.87 | 161.46 | 162.33 | 73,298 | +0.94(+0.58%) |
Oct 17, 2016 | 161.14 | 162.21 | 160.48 | 161.39 | 80,784 | +0.06(+0.04%) |
Oct 14, 2016 | 161.88 | 162.30 | 160.53 | 161.33 | 132,270 | +0.32(+0.20%) |
Oct 13, 2016 | 160.40 | 161.65 | 159.82 | 161.01 | 113,644 | -0.05(-0.03%) |
Oct 12, 2016 | 162.10 | 162.67 | 160.84 | 161.06 | 129,822 | -0.71(-0.44%) |
Oct 11, 2016 | 163.51 | 163.84 | 160.48 | 161.77 | 207,483 | -2.67(-1.62%) |
Oct 10, 2016 | 163.27 | 164.89 | 163.02 | 164.44 | 92,107 | +1.17(+0.72%) |
Oct 07, 2016 | 161.47 | 163.66 | 160.74 | 163.27 | 271,117 | +2.07(+1.28%) |
Oct 06, 2016 | 162.54 | 162.98 | 160.35 | 161.20 | 141,488 | -1.38(-0.85%) |
Oct 05, 2016 | 162.40 | 163.74 | 162.11 | 162.58 | 194,763 | +0.40(+0.25%) |
Oct 04, 2016 | 163.55 | 164.09 | 161.57 | 162.18 | 116,498 | -1.55(-0.95%) |
Oct 03, 2016 | 163.38 | 164.87 | 161.43 | 163.73 | 152,702 | -0.08(-0.05%) |
Sep 30, 2016 | 162.61 | 164.45 | 161.51 | 163.81 | 181,747 | +1.85(+1.14%) |
Sep 29, 2016 | 162.06 | 162.97 | 161.00 | 161.96 | 142,821 | -0.30(-0.18%) |
Sep 28, 2016 | 161.92 | 162.51 | 161.03 | 162.26 | 86,856 | -0.08(-0.05%) |
Sep 27, 2016 | 160.48 | 162.50 | 160.31 | 162.34 | 79,818 | +2.32(+1.45%) |
Sep 26, 2016 | 160.93 | 161.31 | 159.82 | 160.02 | 62,090 | -1.32(-0.82%) |
Sep 23, 2016 | 161.31 | 161.83 | 160.29 | 161.34 | 80,559 | -0.53(-0.33%) |
Sep 22, 2016 | 161.19 | 162.19 | 160.64 | 161.87 | 94,248 | +1.28(+0.80%) |
Sep 21, 2016 | 159.98 | 160.86 | 158.99 | 160.59 | 82,503 | +0.97(+0.61%) |
Sep 20, 2016 | 160.94 | 161.39 | 159.48 | 159.62 | 102,584 | -0.10(-0.06%) |
Sep 19, 2016 | 159.52 | 160.48 | 159.24 | 159.72 | 170,146 | -0.20(-0.13%) |
Sep 16, 2016 | 159.08 | 160.13 | 158.10 | 159.92 | 218,854 | +1.09(+0.69%) |
Sep 15, 2016 | 156.72 | 159.73 | 156.43 | 158.83 | 127,550 | +1.77(+1.13%) |
Sep 14, 2016 | 156.97 | 157.83 | 155.48 | 157.06 | 117,099 | +0.15(+0.10%) |
Sep 13, 2016 | 158.09 | 158.48 | 155.48 | 156.91 | 145,673 | -2.41(-1.51%) |
Sep 12, 2016 | 155.21 | 159.84 | 154.70 | 159.32 | 138,665 | +1.61(+1.02%) |
Sep 09, 2016 | 158.96 | 160.50 | 157.54 | 157.71 | 147,283 | -2.66(-1.66%) |
Sep 08, 2016 | 159.06 | 161.70 | 157.94 | 160.37 | 142,512 | +1.05(+0.66%) |
Sep 07, 2016 | 152.11 | 159.73 | 151.62 | 159.32 | 268,803 | +7.66(+5.05%) |
Sep 06, 2016 | 151.02 | 152.32 | 148.81 | 151.66 | 150,525 | +0.52(+0.34%) |
Sep 02, 2016 | 150.39 | 151.14 | 151.14 | 151.14 | 128,800 | +1.65(+1.10%) |
Sep 01, 2016 | 148.63 | 149.68 | 147.68 | 149.49 | 74,947 | +0.68(+0.46%) |
Aug 31, 2016 | 150.20 | 150.74 | 148.50 | 148.81 | 76,564 | -1.34(-0.89%) |
Aug 30, 2016 | 151.42 | 152.18 | 149.39 | 150.15 | 86,413 | -1.10(-0.73%) |
Aug 29, 2016 | 151.21 | 152.07 | 150.13 | 151.25 | 82,478 | -0.04(-0.03%) |
Aug 26, 2016 | 151.24 | 152.20 | 150.06 | 151.29 | 81,237 | +0.11(+0.07%) |
Aug 25, 2016 | 150.77 | 152.26 | 149.01 | 151.18 | 73,234 | +0.54(+0.36%) |
Aug 24, 2016 | 153.47 | 153.47 | 150.50 | 150.64 | 80,643 | -2.47(-1.61%) |
Aug 23, 2016 | 153.30 | 155.49 | 152.55 | 153.11 | 74,626 | -0.17(-0.11%) |
Aug 22, 2016 | 153.39 | 153.96 | 151.98 | 153.28 | 91,171 | -0.39(-0.25%) |
Aug 19, 2016 | 153.27 | 154.14 | 152.57 | 153.67 | 76,495 | -0.18(-0.12%) |
Aug 18, 2016 | 153.00 | 154.80 | 152.69 | 153.85 | 97,198 | +0.68(+0.44%) |
Aug 17, 2016 | 153.10 | 153.88 | 151.85 | 153.17 | 63,471 | -0.26(-0.17%) |
Aug 16, 2016 | 154.27 | 154.78 | 152.72 | 153.43 | 52,910 | -0.69(-0.45%) |
Aug 15, 2016 | 153.99 | 154.58 | 153.34 | 154.12 | 68,425 | +0.14(+0.09%) |
Aug 12, 2016 | 153.55 | 154.91 | 153.27 | 153.98 | 101,116 | -0.46(-0.30%) |
Aug 11, 2016 | 154.20 | 154.56 | 153.23 | 154.44 | 108,014 | +0.31(+0.20%) |
Aug 10, 2016 | 153.45 | 154.18 | 153.02 | 154.13 | 65,888 | +0.36(+0.23%) |
Aug 09, 2016 | 153.99 | 154.99 | 153.49 | 153.77 | 61,576 | +0.14(+0.09%) |
Aug 08, 2016 | 155.61 | 155.66 | 153.46 | 153.63 | 88,846 | -2.27(-1.46%) |
Aug 05, 2016 | 156.06 | 156.36 | 155.10 | 155.90 | 307,477 | +0.88(+0.57%) |
Aug 04, 2016 | 145.00 | 158.50 | 144.99 | 155.02 | 392,582 | +9.25(+6.35%) |
Aug 03, 2016 | 145.74 | 146.46 | 143.39 | 145.77 | 160,885 | -0.28(-0.19%) |
Aug 02, 2016 | 148.67 | 148.69 | 144.95 | 146.05 | 87,812 | -2.60(-1.75%) |