Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 179.34 | 179.83 | 178.01 | 178.50 | 1,186,275 | -0.51(-0.29%) |
Jul 28, 2017 | 178.89 | 180.09 | 177.70 | 179.02 | 1,695,625 | +0.28(+0.15%) |
Jul 27, 2017 | 179.92 | 180.28 | 177.71 | 178.74 | 1,521,992 | -0.93(-0.52%) |
Jul 26, 2017 | 180.53 | 181.16 | 179.40 | 179.68 | 1,165,509 | -1.37(-0.76%) |
Jul 25, 2017 | 182.79 | 183.14 | 180.16 | 181.05 | 1,078,905 | -1.20(-0.66%) |
Jul 24, 2017 | 181.86 | 182.53 | 181.16 | 182.25 | 1,836,353 | +0.29(+0.16%) |
Jul 21, 2017 | 179.77 | 182.33 | 179.77 | 181.96 | 1,943,801 | +1.75(+0.97%) |
Jul 20, 2017 | 178.97 | 180.82 | 178.97 | 180.22 | 1,114,979 | +1.16(+0.65%) |
Jul 19, 2017 | 178.59 | 179.54 | 178.59 | 179.05 | 1,418,281 | +0.90(+0.50%) |
Jul 18, 2017 | 177.40 | 178.51 | 176.49 | 178.16 | 1,173,983 | +0.90(+0.51%) |
Jul 17, 2017 | 178.42 | 176.78 | 177.25 | 976,407 | -0.56(-0.31%) | |
Jul 14, 2017 | 175.70 | 177.81 | 175.14 | 177.81 | 942,916 | +2.42(+1.38%) |
Jul 13, 2017 | 175.63 | 175.93 | 174.62 | 175.39 | 652,205 | -0.23(-0.13%) |
Jul 12, 2017 | 175.03 | 176.59 | 174.42 | 175.62 | 1,213,688 | +1.57(+0.90%) |
Jul 11, 2017 | 175.00 | 175.62 | 173.90 | 174.06 | 1,336,802 | -0.99(-0.57%) |
Jul 10, 2017 | 175.35 | 175.62 | 174.31 | 175.05 | 1,486,907 | -0.26(-0.15%) |
Jul 07, 2017 | 173.72 | 175.36 | 173.18 | 175.31 | 1,187,066 | +2.17(+1.25%) |
Jul 06, 2017 | 174.06 | 174.30 | 172.73 | 173.13 | 1,482,734 | -1.45(-0.83%) |
Jul 05, 2017 | 172.42 | 174.84 | 172.14 | 174.59 | 1,200,903 | +2.08(+1.21%) |
Jul 03, 2017 | 173.53 | 173.91 | 172.50 | 172.50 | 769,069 | -0.43(-0.25%) |
Jun 30, 2017 | 172.90 | 174.24 | 172.84 | 172.93 | 1,420,827 | +1.67(+0.97%) |
Jun 29, 2017 | 172.39 | 173.33 | 170.19 | 171.26 | 1,057,355 | -1.49(-0.86%) |
Jun 28, 2017 | 173.62 | 173.70 | 172.50 | 172.75 | 1,345,009 | -0.07(-0.04%) |
Jun 27, 2017 | 172.39 | 173.73 | 171.88 | 172.82 | 2,190,105 | +0.24(+0.14%) |
Jun 26, 2017 | 172.79 | 173.08 | 172.08 | 172.58 | 1,416,870 | -0.38(-0.22%) |
Jun 23, 2017 | 172.90 | 173.23 | 171.80 | 172.97 | 1,911,320 | +0.08(+0.05%) |
Jun 22, 2017 | 171.34 | 173.18 | 171.01 | 172.89 | 1,450,829 | +1.39(+0.81%) |
Jun 21, 2017 | 172.62 | 173.29 | 171.15 | 171.49 | 1,784,016 | -0.86(-0.50%) |
Jun 20, 2017 | 171.25 | 173.61 | 171.07 | 172.35 | 2,023,264 | +0.87(+0.51%) |
Jun 19, 2017 | 170.06 | 171.98 | 169.82 | 171.49 | 1,340,440 | +1.94(+1.14%) |
Jun 16, 2017 | 170.13 | 170.52 | 168.93 | 169.54 | 1,735,615 | -0.50(-0.29%) |
Jun 15, 2017 | 169.97 | 170.99 | 169.23 | 170.04 | 1,307,650 | -0.59(-0.35%) |
Jun 14, 2017 | 171.06 | 171.69 | 169.97 | 170.63 | 1,024,009 | +0.14(+0.08%) |
Jun 13, 2017 | 169.31 | 170.96 | 168.45 | 170.49 | 1,311,144 | +1.21(+0.71%) |
Jun 12, 2017 | 170.35 | 170.69 | 165.98 | 169.29 | 2,038,741 | -0.89(-0.52%) |
Jun 09, 2017 | 170.17 | 171.02 | 169.27 | 170.17 | 1,892,231 | +0.15(+0.09%) |
Jun 08, 2017 | 171.68 | 169.06 | 170.02 | 1,771,061 | -0.67(-0.39%) | |
Jun 07, 2017 | 169.78 | 171.19 | 169.56 | 170.70 | 1,369,747 | +1.26(+0.74%) |
Jun 06, 2017 | 170.75 | 171.19 | 168.94 | 169.44 | 1,558,046 | -1.03(-0.61%) |
Jun 05, 2017 | 170.59 | 171.25 | 169.90 | 170.47 | 1,486,522 | +0.01(+0.01%) |
Jun 02, 2017 | 170.37 | 171.39 | 169.84 | 170.46 | 1,583,006 | +0.20(+0.12%) |
Jun 01, 2017 | 166.32 | 170.72 | 166.26 | 170.26 | 2,292,580 | +3.18(+1.90%) |
May 31, 2017 | 167.13 | 168.39 | 166.08 | 167.08 | 2,663,426 | +1.02(+0.62%) |
May 30, 2017 | 164.02 | 166.42 | 163.64 | 166.06 | 1,791,117 | +1.40(+0.85%) |
May 26, 2017 | 165.14 | 165.47 | 163.92 | 164.65 | 1,414,402 | -0.26(-0.16%) |
May 25, 2017 | 165.24 | 165.48 | 163.64 | 164.91 | 1,365,740 | -0.20(-0.12%) |
May 24, 2017 | 164.72 | 165.33 | 163.97 | 165.11 | 1,659,789 | +0.33(+0.20%) |
May 23, 2017 | 163.46 | 165.28 | 163.37 | 164.78 | 2,025,872 | +1.63(+1.00%) |
May 22, 2017 | 162.53 | 164.03 | 161.73 | 163.14 | 2,060,879 | +0.56(+0.35%) |
May 19, 2017 | 161.58 | 163.43 | 161.54 | 162.58 | 2,749,073 | +1.34(+0.83%) |
May 18, 2017 | 160.24 | 161.98 | 159.72 | 161.24 | 1,785,477 | +1.00(+0.62%) |
May 17, 2017 | 161.36 | 161.13 | 159.32 | 160.24 | 2,569,900 | -1.12(-0.69%) |
May 16, 2017 | 163.89 | 164.06 | 161.26 | 161.36 | 2,113,773 | -2.10(-1.29%) |
May 15, 2017 | 162.57 | 163.53 | 162.06 | 163.46 | 3,230,310 | +0.45(+0.28%) |
May 12, 2017 | 165.72 | 162.57 | 163.01 | 3,550,294 | -0.21(-0.13%) | |
May 11, 2017 | 160.43 | 163.30 | 160.34 | 163.22 | 12,584,594 | +4.50(+2.84%) |
May 10, 2017 | 159.95 | 160.30 | 156.85 | 158.72 | 5,671,305 | -0.80(-0.50%) |
May 09, 2017 | 160.76 | 161.09 | 158.50 | 159.51 | 3,640,630 | -1.73(-1.07%) |
May 08, 2017 | 162.72 | 163.17 | 161.01 | 161.24 | 2,786,172 | -2.46(-1.50%) |
May 05, 2017 | 163.15 | 164.21 | 162.56 | 163.70 | 1,615,079 | +0.48(+0.29%) |
May 04, 2017 | 162.15 | 163.22 | 161.38 | 163.22 | 2,230,715 | +0.97(+0.60%) |
May 03, 2017 | 163.20 | 163.64 | 161.14 | 162.25 | 2,913,343 | -1.34(-0.82%) |
May 02, 2017 | 163.81 | 164.56 | 161.59 | 163.59 | 3,728,426 | -0.97(-0.59%) |
May 01, 2017 | 164.56 | 165.67 | 163.23 | 164.56 | 2,722,947 | -0.52(-0.32%) |
Apr 28, 2017 | 160.78 | 165.29 | 160.41 | 165.09 | 4,270,826 | +3.90(+2.42%) |
Apr 27, 2017 | 158.90 | 161.45 | 158.43 | 161.18 | 2,499,599 | +2.42(+1.52%) |
Apr 26, 2017 | 158.67 | 159.05 | 157.41 | 158.76 | 2,890,940 | +0.65(+0.41%) |
Apr 25, 2017 | 157.62 | 159.63 | 156.55 | 158.11 | 4,556,914 | +1.77(+1.13%) |
Apr 24, 2017 | 159.16 | 155.10 | 156.34 | 11,044,685 | -7.26(-4.44%) | |
Apr 21, 2017 | 164.22 | 164.35 | 162.68 | 163.60 | 654,263 | -0.67(-0.41%) |
Apr 20, 2017 | 162.59 | 164.58 | 161.87 | 164.27 | 710,310 | +1.67(+1.03%) |
Apr 19, 2017 | 162.70 | 163.25 | 162.29 | 162.60 | 617,681 | +0.69(+0.43%) |
Apr 18, 2017 | 161.85 | 162.36 | 160.86 | 161.91 | 616,080 | -0.51(-0.32%) |
Apr 17, 2017 | 161.78 | 162.55 | 161.38 | 162.43 | 480,077 | +1.21(+0.75%) |
Apr 13, 2017 | 161.40 | 162.26 | 161.22 | 161.22 | 660,049 | -0.56(-0.34%) |
Apr 12, 2017 | 161.50 | 162.41 | 161.10 | 161.77 | 810,791 | -0.49(-0.30%) |
Apr 11, 2017 | 161.96 | 162.84 | 161.32 | 162.27 | 583,004 | -0.23(-0.14%) |
Apr 10, 2017 | 163.41 | 163.41 | 161.89 | 162.50 | 1,179,781 | -0.06(-0.04%) |
Apr 07, 2017 | 162.02 | 162.99 | 161.96 | 162.56 | 720,022 | +0.63(+0.39%) |
Apr 06, 2017 | 161.65 | 162.29 | 161.00 | 161.93 | 808,047 | +0.08(+0.05%) |
Apr 05, 2017 | 162.26 | 163.28 | 161.54 | 161.85 | 796,557 | +0.21(+0.13%) |
Apr 04, 2017 | 162.82 | 162.82 | 160.97 | 161.64 | 854,796 | -1.07(-0.66%) |
Apr 03, 2017 | 162.46 | 163.53 | 161.25 | 162.71 | 698,892 | +0.74(+0.46%) |
Mar 31, 2017 | 161.73 | 162.37 | 161.23 | 161.97 | 811,552 | -0.24(-0.15%) |
Mar 30, 2017 | 162.10 | 162.81 | 161.29 | 162.21 | 621,159 | -0.14(-0.09%) |
Mar 29, 2017 | 161.76 | 162.88 | 161.21 | 162.35 | 514,789 | -0.04(-0.03%) |
Mar 28, 2017 | 162.00 | 162.75 | 160.97 | 162.39 | 748,418 | +0.14(+0.09%) |
Mar 27, 2017 | 161.67 | 162.82 | 160.78 | 162.25 | 927,021 | -0.10(-0.06%) |
Mar 24, 2017 | 162.17 | 163.43 | 161.95 | 162.35 | 745,294 | +0.14(+0.09%) |
Mar 23, 2017 | 160.83 | 163.35 | 160.49 | 162.21 | 1,233,266 | +0.94(+0.59%) |
Mar 22, 2017 | 160.61 | 162.35 | 159.38 | 161.26 | 1,507,451 | +1.17(+0.73%) |
Mar 21, 2017 | 161.83 | 162.45 | 159.28 | 160.10 | 1,337,394 | -1.16(-0.72%) |
Mar 20, 2017 | 162.57 | 162.64 | 160.82 | 161.25 | 893,367 | -1.02(-0.63%) |
Mar 17, 2017 | 160.42 | 162.66 | 160.02 | 162.28 | 2,086,813 | +2.14(+1.33%) |
Mar 16, 2017 | 161.98 | 162.42 | 159.02 | 160.14 | 1,823,166 | -2.80(-1.72%) |
Mar 15, 2017 | 162.11 | 163.13 | 161.46 | 162.94 | 1,390,570 | +1.38(+0.85%) |
Mar 14, 2017 | 162.78 | 163.04 | 160.75 | 161.56 | 1,172,893 | -1.69(-1.04%) |
Mar 13, 2017 | 163.43 | 163.73 | 162.39 | 163.26 | 942,384 | -0.36(-0.22%) |
Mar 10, 2017 | 163.54 | 163.96 | 162.75 | 163.62 | 835,734 | +0.21(+0.13%) |
Mar 09, 2017 | 162.37 | 163.82 | 161.97 | 163.41 | 986,109 | +0.89(+0.55%) |
Mar 08, 2017 | 160.95 | 163.01 | 160.94 | 162.52 | 931,476 | +0.75(+0.46%) |
Mar 07, 2017 | 161.61 | 162.28 | 160.76 | 161.76 | 707,540 | -0.48(-0.30%) |
Mar 06, 2017 | 161.57 | 162.63 | 161.13 | 162.25 | 924,286 | -0.18(-0.11%) |
Mar 03, 2017 | 161.98 | 162.65 | 161.66 | 162.43 | 689,720 | -0.03(-0.02%) |
Mar 02, 2017 | 162.70 | 162.98 | 161.69 | 162.46 | 577,002 | -0.54(-0.33%) |
Mar 01, 2017 | 161.52 | 163.67 | 160.75 | 163.00 | 863,158 | +2.01(+1.25%) |
Feb 28, 2017 | 160.89 | 161.71 | 160.46 | 160.98 | 730,539 | +0.20(+0.13%) |
Feb 27, 2017 | 161.08 | 161.71 | 160.35 | 160.78 | 794,089 | -0.53(-0.33%) |
Feb 24, 2017 | 160.04 | 161.31 | 159.30 | 161.31 | 747,701 | +0.98(+0.61%) |
Feb 23, 2017 | 160.26 | 160.81 | 159.66 | 160.32 | 696,698 | +0.31(+0.19%) |
Feb 22, 2017 | 159.47 | 160.57 | 159.29 | 160.01 | 738,974 | -0.06(-0.04%) |
Feb 21, 2017 | 158.98 | 160.63 | 158.22 | 160.08 | 1,073,087 | +0.98(+0.62%) |
Feb 17, 2017 | 159.09 | 159.09 | 159.09 | 0 | +0.25(+0.16%) | |
Feb 16, 2017 | 158.51 | 159.09 | 157.35 | 158.84 | 1,047,237 | +0.47(+0.29%) |
Feb 15, 2017 | 156.47 | 158.73 | 156.47 | 158.38 | 972,259 | +1.16(+0.74%) |
Feb 14, 2017 | 156.93 | 157.42 | 156.29 | 157.22 | 745,730 | +0.19(+0.12%) |
Feb 13, 2017 | 157.00 | 157.34 | 156.29 | 157.03 | 502,351 | +0.46(+0.29%) |
Feb 10, 2017 | 156.37 | 157.13 | 156.14 | 156.57 | 679,980 | +0.19(+0.12%) |
Feb 09, 2017 | 156.59 | 157.46 | 155.35 | 156.37 | 1,636,649 | -0.22(-0.14%) |
Feb 08, 2017 | 156.58 | 157.44 | 156.04 | 156.59 | 610,330 | -0.66(-0.42%) |
Feb 07, 2017 | 157.42 | 158.30 | 156.96 | 157.25 | 974,723 | +0.39(+0.25%) |
Feb 06, 2017 | 157.09 | 157.36 | 156.23 | 156.86 | 823,224 | -0.89(-0.56%) |
Feb 03, 2017 | 157.20 | 157.82 | 156.17 | 157.75 | 1,330,721 | +1.23(+0.79%) |
Feb 02, 2017 | 159.18 | 159.57 | 155.43 | 156.51 | 1,461,623 | -0.88(-0.56%) |
Feb 01, 2017 | 154.68 | 157.54 | 153.33 | 157.39 | 1,951,362 | +1.48(+0.95%) |
Jan 31, 2017 | 153.38 | 156.14 | 153.14 | 155.92 | 1,757,629 | +2.17(+1.41%) |
Jan 30, 2017 | 153.23 | 154.25 | 152.61 | 153.75 | 1,119,272 | -0.40(-0.26%) |
Jan 27, 2017 | 151.54 | 154.69 | 151.14 | 154.15 | 1,021,159 | +3.69(+2.45%) |
Jan 26, 2017 | 150.91 | 151.65 | 149.97 | 150.46 | 854,170 | -0.42(-0.28%) |
Jan 25, 2017 | 150.29 | 151.36 | 149.90 | 150.89 | 1,079,994 | +1.06(+0.71%) |
Jan 24, 2017 | 150.72 | 151.08 | 148.79 | 149.82 | 891,580 | -0.46(-0.30%) |
Jan 23, 2017 | 151.62 | 152.74 | 150.21 | 150.28 | 911,517 | -1.24(-0.82%) |
Jan 20, 2017 | 152.83 | 153.32 | 151.29 | 151.52 | 1,667,679 | -1.08(-0.71%) |
Jan 19, 2017 | 152.41 | 153.21 | 151.86 | 152.60 | 2,043,291 | -0.41(-0.26%) |
Jan 18, 2017 | 152.95 | 153.10 | 151.87 | 153.01 | 1,034,658 | +0.49(+0.32%) |
Jan 17, 2017 | 151.73 | 152.91 | 150.66 | 152.51 | 693,503 | +0.06(+0.04%) |
Jan 13, 2017 | 152.45 | 152.45 | 152.45 | 0 | -0.12(-0.08%) | |
Jan 12, 2017 | 152.03 | 152.75 | 150.01 | 152.57 | 1,183,253 | -0.19(-0.13%) |
Jan 11, 2017 | 149.95 | 152.79 | 148.50 | 152.77 | 1,866,059 | +2.44(+1.62%) |
Jan 10, 2017 | 148.24 | 152.06 | 148.07 | 150.33 | 1,446,077 | +1.82(+1.23%) |
Jan 09, 2017 | 147.95 | 149.22 | 147.77 | 148.51 | 1,325,179 | +0.86(+0.58%) |
Jan 06, 2017 | 145.36 | 148.26 | 145.06 | 147.65 | 1,195,919 | +2.72(+1.88%) |
Jan 05, 2017 | 144.06 | 145.38 | 143.67 | 144.93 | 1,283,392 | -0.12(-0.09%) |
Jan 04, 2017 | 145.51 | 145.90 | 144.61 | 145.06 | 1,344,913 | -0.18(-0.13%) |
Jan 03, 2017 | 142.43 | 145.36 | 142.03 | 145.24 | 1,929,230 | -0.35(-0.24%) |
Dec 30, 2016 | 145.59 | 145.59 | 145.59 | 0 | -0.53(-0.36%) | |
Dec 29, 2016 | 145.87 | 146.76 | 145.63 | 146.12 | 810,169 | +0.25(+0.17%) |
Dec 28, 2016 | 147.06 | 147.10 | 145.33 | 145.87 | 526,677 | -1.05(-0.71%) |
Dec 27, 2016 | 147.33 | 148.16 | 146.80 | 146.92 | 469,482 | +0.51(+0.35%) |
Dec 23, 2016 | 146.41 | 146.41 | 146.41 | 0 | +0.50(+0.34%) | |
Dec 22, 2016 | 146.08 | 146.30 | 144.69 | 145.91 | 768,486 | -0.05(-0.04%) |
Dec 21, 2016 | 145.96 | 146.71 | 145.01 | 145.96 | 759,911 | -0.16(-0.11%) |
Dec 20, 2016 | 147.08 | 147.59 | 145.62 | 146.12 | 755,201 | -0.52(-0.35%) |
Dec 19, 2016 | 147.60 | 148.19 | 146.24 | 146.64 | 1,108,551 | -0.89(-0.60%) |
Dec 16, 2016 | 148.91 | 149.48 | 146.96 | 147.53 | 1,671,958 | -1.27(-0.85%) |
Dec 15, 2016 | 147.62 | 148.99 | 146.88 | 148.79 | 1,233,008 | +1.27(+0.86%) |
Dec 14, 2016 | 148.30 | 148.89 | 147.07 | 147.53 | 980,989 | -0.33(-0.22%) |
Dec 13, 2016 | 148.57 | 151.21 | 147.01 | 147.85 | 1,647,821 | -1.13(-0.76%) |
Dec 12, 2016 | 146.44 | 149.20 | 146.44 | 148.98 | 1,099,248 | +2.54(+1.74%) |
Dec 09, 2016 | 143.94 | 146.68 | 143.94 | 146.44 | 884,774 | +2.52(+1.75%) |
Dec 08, 2016 | 143.96 | 145.50 | 142.99 | 143.91 | 1,585,486 | -0.31(-0.21%) |
Dec 07, 2016 | 143.79 | 144.27 | 141.85 | 144.22 | 1,271,877 | -0.03(-0.02%) |
Dec 06, 2016 | 144.97 | 144.97 | 141.90 | 144.25 | 1,731,751 | +0.30(+0.21%) |
Dec 05, 2016 | 145.75 | 146.29 | 143.53 | 143.95 | 1,826,989 | -0.98(-0.68%) |
Dec 02, 2016 | 144.89 | 146.50 | 144.25 | 144.93 | 1,039,142 | +0.80(+0.55%) |
Dec 01, 2016 | 147.71 | 148.66 | 143.91 | 144.13 | 1,209,969 | -3.92(-2.65%) |
Nov 30, 2016 | 150.75 | 151.10 | 147.36 | 148.06 | 1,544,736 | -3.18(-2.10%) |
Nov 29, 2016 | 149.51 | 151.94 | 149.51 | 151.23 | 1,517,322 | +2.12(+1.42%) |
Nov 28, 2016 | 149.10 | 150.17 | 148.89 | 149.12 | 733,500 | -0.33(-0.22%) |
Nov 25, 2016 | 148.54 | 150.08 | 147.57 | 149.45 | 559,209 | +1.94(+1.31%) |
Nov 23, 2016 | 147.51 | 147.51 | 147.51 | 0 | +0.71(+0.48%) | |
Nov 22, 2016 | 149.27 | 149.86 | 144.18 | 146.80 | 2,615,980 | -3.85(-2.56%) |
Nov 21, 2016 | 150.32 | 151.42 | 150.02 | 150.66 | 1,024,235 | +0.18(+0.12%) |
Nov 18, 2016 | 151.91 | 152.42 | 149.90 | 150.47 | 1,350,435 | -1.37(-0.90%) |
Nov 17, 2016 | 148.54 | 151.87 | 147.88 | 151.84 | 1,886,924 | +3.64(+2.46%) |
Nov 16, 2016 | 145.83 | 148.31 | 145.28 | 148.19 | 1,437,793 | +2.17(+1.49%) |
Nov 15, 2016 | 142.57 | 146.31 | 142.28 | 146.02 | 2,182,905 | +3.49(+2.44%) |
Nov 14, 2016 | 149.36 | 149.36 | 142.22 | 142.54 | 2,982,940 | -6.62(-4.44%) |
Nov 11, 2016 | 153.31 | 153.95 | 148.80 | 149.16 | 1,599,567 | -4.60(-2.99%) |
Nov 10, 2016 | 154.22 | 156.07 | 152.94 | 153.75 | 1,890,033 | +0.70(+0.46%) |
Nov 09, 2016 | 155.82 | 156.71 | 150.63 | 153.06 | 1,930,822 | -3.41(-2.18%) |
Nov 08, 2016 | 155.32 | 157.45 | 154.38 | 156.47 | 1,001,252 | +0.72(+0.46%) |
Nov 07, 2016 | 154.90 | 156.31 | 154.52 | 155.75 | 1,602,179 | +2.54(+1.66%) |
Nov 04, 2016 | 151.67 | 154.46 | 151.31 | 153.21 | 1,488,943 | +1.58(+1.05%) |
Nov 03, 2016 | 147.95 | 153.21 | 147.50 | 151.63 | 2,408,291 | +5.52(+3.78%) |
Nov 02, 2016 | 145.93 | 148.15 | 145.10 | 146.10 | 2,338,252 | +0.44(+0.30%) |
Nov 01, 2016 | 146.78 | 147.28 | 144.90 | 145.66 | 1,676,719 | -1.35(-0.92%) |
Oct 31, 2016 | 146.44 | 147.28 | 145.85 | 147.01 | 2,014,940 | +0.11(+0.07%) |
Oct 28, 2016 | 146.57 | 148.55 | 146.00 | 146.91 | 1,166,967 | +0.47(+0.32%) |
Oct 27, 2016 | 147.36 | 147.80 | 146.29 | 146.44 | 1,382,084 | -0.26(-0.18%) |
Oct 26, 2016 | 148.61 | 148.66 | 146.06 | 146.70 | 1,653,873 | -3.00(-2.01%) |
Oct 25, 2016 | 151.02 | 151.20 | 149.45 | 149.70 | 1,172,006 | -1.03(-0.69%) |
Oct 24, 2016 | 151.80 | 152.21 | 150.68 | 150.73 | 1,160,635 | -0.14(-0.09%) |
Oct 21, 2016 | 150.77 | 151.13 | 149.83 | 150.87 | 717,467 | -0.62(-0.41%) |
Oct 20, 2016 | 150.82 | 152.13 | 150.31 | 151.50 | 800,510 | +0.71(+0.47%) |
Oct 19, 2016 | 151.56 | 151.99 | 150.68 | 150.79 | 773,080 | -0.50(-0.33%) |
Oct 18, 2016 | 151.23 | 151.70 | 150.44 | 151.29 | 741,377 | +1.09(+0.73%) |
Oct 17, 2016 | 150.74 | 150.94 | 149.74 | 150.19 | 918,274 | -0.34(-0.23%) |
Oct 14, 2016 | 152.26 | 152.39 | 150.51 | 150.53 | 989,704 | -0.81(-0.54%) |
Oct 13, 2016 | 151.23 | 151.72 | 149.77 | 151.35 | 1,582,876 | -0.53(-0.35%) |
Oct 12, 2016 | 153.35 | 153.35 | 151.72 | 151.88 | 1,111,548 | -0.44(-0.29%) |
Oct 11, 2016 | 156.46 | 156.46 | 151.71 | 152.32 | 1,126,079 | -4.57(-2.91%) |
Oct 10, 2016 | 156.15 | 157.62 | 156.08 | 156.89 | 493,375 | +1.57(+1.01%) |
Oct 07, 2016 | 155.31 | 155.68 | 154.27 | 155.32 | 704,782 | +0.25(+0.16%) |
Oct 06, 2016 | 154.57 | 155.23 | 153.67 | 155.07 | 685,677 | +0.40(+0.26%) |
Oct 05, 2016 | 154.17 | 155.14 | 153.92 | 154.67 | 800,972 | +0.50(+0.32%) |
Oct 04, 2016 | 155.85 | 156.73 | 153.26 | 154.17 | 854,095 | -2.04(-1.31%) |
Oct 03, 2016 | 156.43 | 157.01 | 155.42 | 156.21 | 822,875 | -1.16(-0.73%) |
Sep 30, 2016 | 154.99 | 158.10 | 154.99 | 157.36 | 1,316,961 | +2.88(+1.86%) |
Sep 29, 2016 | 156.79 | 157.03 | 153.89 | 154.48 | 684,974 | -2.39(-1.52%) |
Sep 28, 2016 | 158.10 | 158.10 | 156.06 | 156.87 | 676,818 | +0.18(+0.11%) |
Sep 27, 2016 | 155.26 | 156.71 | 154.67 | 156.70 | 771,462 | +1.72(+1.11%) |
Sep 26, 2016 | 156.03 | 156.37 | 154.32 | 154.98 | 788,935 | -2.18(-1.39%) |
Sep 23, 2016 | 156.90 | 157.95 | 155.39 | 157.16 | 1,343,008 | -1.79(-1.13%) |
Sep 22, 2016 | 157.60 | 159.13 | 156.85 | 158.96 | 779,170 | +1.90(+1.21%) |
Sep 21, 2016 | 154.53 | 157.27 | 154.53 | 157.06 | 877,058 | +3.06(+1.98%) |
Sep 20, 2016 | 154.97 | 155.04 | 153.90 | 154.00 | 569,216 | +0.20(+0.13%) |
Sep 19, 2016 | 153.93 | 154.94 | 153.42 | 153.80 | 604,317 | +0.40(+0.26%) |
Sep 16, 2016 | 154.15 | 154.41 | 152.42 | 153.40 | 1,139,933 | -0.72(-0.47%) |
Sep 15, 2016 | 151.25 | 154.63 | 150.94 | 154.11 | 939,840 | +2.82(+1.86%) |
Sep 14, 2016 | 150.33 | 151.41 | 150.10 | 151.29 | 876,270 | +1.49(+0.99%) |
Sep 13, 2016 | 150.92 | 151.28 | 149.39 | 149.81 | 914,803 | -1.92(-1.26%) |
Sep 12, 2016 | 149.22 | 151.86 | 149.07 | 151.72 | 1,021,864 | +2.00(+1.34%) |
Sep 09, 2016 | 153.88 | 154.00 | 149.71 | 149.72 | 1,104,430 | -4.95(-3.20%) |
Sep 08, 2016 | 154.99 | 155.71 | 154.22 | 154.67 | 849,197 | -0.97(-0.62%) |
Sep 07, 2016 | 154.76 | 155.64 | 154.10 | 155.64 | 832,130 | +0.47(+0.30%) |
Sep 06, 2016 | 154.76 | 155.23 | 154.11 | 155.16 | 675,001 | +0.49(+0.32%) |
Sep 02, 2016 | 154.83 | 154.68 | 154.68 | 154.68 | 546,601 | +0.26(+0.17%) |
Sep 01, 2016 | 155.02 | 155.08 | 153.27 | 154.41 | 698,174 | -0.17(-0.11%) |
Aug 31, 2016 | 155.09 | 155.96 | 154.03 | 154.58 | 991,202 | -0.45(-0.29%) |
Aug 30, 2016 | 154.19 | 155.40 | 153.97 | 155.03 | 856,719 | +0.42(+0.27%) |
Aug 29, 2016 | 152.99 | 155.14 | 152.87 | 154.62 | 1,112,249 | +1.55(+1.01%) |
Aug 26, 2016 | 151.95 | 153.92 | 151.89 | 153.06 | 1,120,598 | +1.16(+0.76%) |
Aug 25, 2016 | 150.94 | 153.02 | 150.94 | 151.90 | 923,425 | +0.78(+0.51%) |
Aug 24, 2016 | 152.51 | 152.88 | 150.83 | 151.13 | 575,303 | -1.45(-0.95%) |
Aug 23, 2016 | 152.43 | 153.53 | 152.40 | 152.57 | 789,235 | +0.39(+0.26%) |
Aug 22, 2016 | 151.76 | 152.46 | 151.76 | 152.18 | 812,576 | +0.53(+0.35%) |
Aug 19, 2016 | 151.08 | 151.78 | 150.36 | 151.65 | 818,205 | +0.13(+0.09%) |
Aug 18, 2016 | 150.61 | 151.70 | 150.06 | 151.52 | 789,819 | +0.51(+0.34%) |
Aug 17, 2016 | 150.51 | 151.21 | 150.06 | 151.00 | 602,052 | +0.29(+0.19%) |
Aug 16, 2016 | 151.24 | 151.91 | 150.67 | 150.72 | 968,400 | -1.25(-0.82%) |
Aug 15, 2016 | 152.06 | 152.91 | 151.70 | 151.96 | 603,654 | +0.20(+0.13%) |
Aug 12, 2016 | 153.72 | 153.95 | 151.48 | 151.76 | 686,519 | -2.38(-1.54%) |
Aug 11, 2016 | 152.65 | 154.63 | 151.86 | 154.14 | 1,073,879 | +1.52(+0.99%) |
Aug 10, 2016 | 151.86 | 152.64 | 151.16 | 152.63 | 797,392 | +0.72(+0.47%) |
Aug 09, 2016 | 151.41 | 152.73 | 150.76 | 151.91 | 673,553 | +0.55(+0.36%) |
Aug 08, 2016 | 151.54 | 151.65 | 150.70 | 151.36 | 861,803 | -0.18(-0.12%) |
Aug 05, 2016 | 149.69 | 151.59 | 149.69 | 151.54 | 1,363,658 | +1.92(+1.28%) |
Aug 04, 2016 | 147.20 | 149.71 | 145.11 | 149.62 | 3,438,921 | -3.71(-2.42%) |
Aug 03, 2016 | 154.08 | 154.18 | 152.73 | 153.33 | 1,459,572 | -0.57(-0.37%) |
Aug 02, 2016 | 153.86 | 154.05 | 152.55 | 153.90 | 834,870 | -0.31(-0.20%) |