Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 199.70 | 200.49 | 197.97 | 198.01 | 760,913 | -2.34(-1.17%) |
Mar 30, 2017 | 198.78 | 200.43 | 198.69 | 200.35 | 413,899 | +1.34(+0.67%) |
Mar 29, 2017 | 198.39 | 199.63 | 198.16 | 199.01 | 329,256 | +0.16(+0.08%) |
Mar 28, 2017 | 196.03 | 200.13 | 195.91 | 198.84 | 513,637 | +2.27(+1.16%) |
Mar 27, 2017 | 196.04 | 196.95 | 195.14 | 196.57 | 736,966 | -1.45(-0.73%) |
Mar 24, 2017 | 198.03 | 199.21 | 197.14 | 198.02 | 633,725 | -0.92(-0.46%) |
Mar 23, 2017 | 200.25 | 200.44 | 198.51 | 198.94 | 702,199 | -1.18(-0.59%) |
Mar 22, 2017 | 200.10 | 200.92 | 198.91 | 200.12 | 355,881 | +0.66(+0.33%) |
Mar 21, 2017 | 202.53 | 202.53 | 199.44 | 199.46 | 512,896 | -2.14(-1.06%) |
Mar 20, 2017 | 202.39 | 202.65 | 201.39 | 201.59 | 290,945 | -0.68(-0.34%) |
Mar 17, 2017 | 202.49 | 202.97 | 201.37 | 202.28 | 773,802 | -0.01(-0.00%) |
Mar 16, 2017 | 204.90 | 205.63 | 202.06 | 202.28 | 654,431 | -2.86(-1.39%) |
Mar 15, 2017 | 202.81 | 205.60 | 202.47 | 205.14 | 549,161 | +2.52(+1.24%) |
Mar 14, 2017 | 201.84 | 202.85 | 201.27 | 202.62 | 472,750 | +0.13(+0.07%) |
Mar 13, 2017 | 202.34 | 203.04 | 201.46 | 202.49 | 729,208 | -0.20(-0.10%) |
Mar 10, 2017 | 202.17 | 203.82 | 201.15 | 202.69 | 385,037 | +0.72(+0.36%) |
Mar 09, 2017 | 201.87 | 203.00 | 201.49 | 201.97 | 462,712 | +0.33(+0.16%) |
Mar 08, 2017 | 202.53 | 203.17 | 201.42 | 201.64 | 664,547 | -1.41(-0.69%) |
Mar 07, 2017 | 203.16 | 204.21 | 202.64 | 203.05 | 623,939 | -0.56(-0.27%) |
Mar 06, 2017 | 203.22 | 204.48 | 202.55 | 203.61 | 294,303 | -0.50(-0.24%) |
Mar 03, 2017 | 202.75 | 204.30 | 202.59 | 204.11 | 303,377 | +0.07(+0.03%) |
Mar 02, 2017 | 204.09 | 204.62 | 202.90 | 204.04 | 357,079 | -0.17(-0.08%) |
Mar 01, 2017 | 202.99 | 204.57 | 202.02 | 204.21 | 528,015 | +3.61(+1.80%) |
Feb 28, 2017 | 201.41 | 203.28 | 199.78 | 200.61 | 672,972 | -0.81(-0.40%) |
Feb 27, 2017 | 201.21 | 201.91 | 200.16 | 201.41 | 881,202 | +0.12(+0.06%) |
Feb 24, 2017 | 200.63 | 201.37 | 199.90 | 201.29 | 651,699 | +0.44(+0.22%) |
Feb 23, 2017 | 201.21 | 201.53 | 198.81 | 200.85 | 580,993 | +1.52(+0.76%) |
Feb 22, 2017 | 198.16 | 200.39 | 198.16 | 199.33 | 419,655 | +0.47(+0.24%) |
Feb 21, 2017 | 199.09 | 199.33 | 197.51 | 198.86 | 518,305 | +0.23(+0.12%) |
Feb 17, 2017 | 198.63 | 198.63 | 198.63 | 0 | +0.32(+0.16%) | |
Feb 16, 2017 | 198.45 | 198.62 | 196.07 | 198.31 | 519,155 | +0.07(+0.03%) |
Feb 15, 2017 | 195.82 | 199.07 | 195.47 | 198.25 | 431,153 | +1.31(+0.67%) |
Feb 14, 2017 | 197.05 | 198.20 | 196.54 | 196.93 | 481,276 | -0.35(-0.18%) |
Feb 13, 2017 | 197.45 | 198.86 | 196.22 | 197.29 | 598,046 | +1.13(+0.58%) |
Feb 10, 2017 | 195.14 | 197.33 | 194.67 | 196.16 | 885,702 | +2.26(+1.17%) |
Feb 09, 2017 | 187.07 | 197.24 | 186.06 | 193.90 | 1,380,323 | +8.81(+4.76%) |
Feb 08, 2017 | 184.58 | 185.18 | 183.37 | 185.08 | 504,481 | +0.63(+0.34%) |
Feb 07, 2017 | 185.33 | 185.40 | 183.80 | 184.45 | 446,329 | -0.34(-0.18%) |
Feb 06, 2017 | 184.39 | 185.06 | 183.46 | 184.78 | 392,584 | -0.15(-0.08%) |
Feb 03, 2017 | 184.31 | 185.00 | 183.58 | 184.94 | 590,498 | +1.05(+0.57%) |
Feb 02, 2017 | 182.54 | 184.02 | 181.95 | 183.88 | 367,576 | +0.38(+0.21%) |
Feb 01, 2017 | 184.18 | 184.83 | 182.63 | 183.50 | 514,145 | -0.47(-0.26%) |
Jan 31, 2017 | 182.35 | 184.06 | 181.79 | 183.97 | 771,258 | +1.39(+0.76%) |
Jan 30, 2017 | 182.30 | 182.66 | 180.62 | 182.58 | 454,837 | -0.34(-0.18%) |
Jan 27, 2017 | 183.27 | 183.27 | 181.74 | 182.91 | 302,367 | +0.30(+0.16%) |
Jan 26, 2017 | 183.16 | 184.05 | 181.72 | 182.62 | 476,670 | -0.13(-0.07%) |
Jan 25, 2017 | 180.81 | 183.06 | 180.47 | 182.75 | 628,676 | +2.59(+1.44%) |
Jan 24, 2017 | 179.03 | 180.74 | 178.37 | 180.16 | 512,221 | +1.46(+0.82%) |
Jan 23, 2017 | 178.22 | 179.04 | 177.52 | 178.71 | 697,649 | +0.13(+0.08%) |
Jan 20, 2017 | 178.47 | 179.19 | 177.51 | 178.57 | 484,021 | +0.77(+0.43%) |
Jan 19, 2017 | 179.94 | 180.49 | 177.50 | 177.80 | 356,144 | -1.43(-0.80%) |
Jan 18, 2017 | 179.05 | 181.32 | 177.72 | 179.23 | 739,984 | +0.85(+0.48%) |
Jan 17, 2017 | 180.33 | 180.65 | 177.81 | 178.38 | 398,340 | -2.38(-1.32%) |
Jan 13, 2017 | 180.76 | 180.76 | 180.76 | 0 | +0.81(+0.45%) | |
Jan 12, 2017 | 181.01 | 181.01 | 178.00 | 179.95 | 465,443 | -1.26(-0.69%) |
Jan 11, 2017 | 178.08 | 181.99 | 177.46 | 181.21 | 699,258 | +2.85(+1.60%) |
Jan 10, 2017 | 178.00 | 178.77 | 176.97 | 178.36 | 522,113 | -0.30(-0.17%) |
Jan 09, 2017 | 180.32 | 180.32 | 178.33 | 178.66 | 297,483 | -1.50(-0.83%) |
Jan 06, 2017 | 179.46 | 181.42 | 178.76 | 180.15 | 675,549 | +2.49(+1.40%) |
Jan 05, 2017 | 177.09 | 179.31 | 176.73 | 177.66 | 357,368 | +0.32(+0.18%) |
Jan 04, 2017 | 177.36 | 178.44 | 176.54 | 177.34 | 456,460 | +0.34(+0.19%) |
Jan 03, 2017 | 176.89 | 177.75 | 175.86 | 177.00 | 440,343 | +1.77(+1.01%) |
Dec 30, 2016 | 175.23 | 175.23 | 175.23 | 0 | -0.05(-0.03%) | |
Dec 29, 2016 | 176.21 | 177.38 | 174.81 | 175.28 | 393,312 | -0.65(-0.37%) |
Dec 28, 2016 | 178.46 | 179.01 | 175.86 | 175.93 | 326,899 | -2.29(-1.28%) |
Dec 27, 2016 | 177.89 | 179.03 | 177.89 | 178.22 | 276,672 | +0.26(+0.15%) |
Dec 23, 2016 | 177.96 | 177.96 | 177.96 | 0 | -0.08(-0.04%) | |
Dec 22, 2016 | 178.02 | 178.39 | 176.78 | 178.03 | 508,371 | +0.19(+0.11%) |
Dec 21, 2016 | 178.29 | 178.60 | 177.82 | 177.84 | 393,222 | -0.50(-0.28%) |
Dec 20, 2016 | 177.38 | 178.88 | 176.99 | 178.34 | 413,178 | +1.82(+1.03%) |
Dec 19, 2016 | 177.15 | 177.88 | 175.97 | 176.52 | 428,397 | -0.55(-0.31%) |
Dec 16, 2016 | 179.70 | 180.39 | 176.89 | 177.07 | 1,163,600 | -1.89(-1.05%) |
Dec 15, 2016 | 178.12 | 179.16 | 177.31 | 178.95 | 730,648 | +0.30(+0.17%) |
Dec 14, 2016 | 179.69 | 180.72 | 178.34 | 178.66 | 907,395 | -1.32(-0.73%) |
Dec 13, 2016 | 178.02 | 181.32 | 177.55 | 179.98 | 1,423,735 | +3.01(+1.70%) |
Dec 12, 2016 | 177.75 | 177.84 | 176.23 | 176.96 | 418,999 | -0.87(-0.49%) |
Dec 09, 2016 | 175.27 | 177.96 | 175.11 | 177.83 | 828,419 | +2.40(+1.37%) |
Dec 08, 2016 | 174.80 | 175.89 | 174.80 | 175.43 | 1,528,359 | -0.21(-0.12%) |
Dec 07, 2016 | 175.84 | 176.06 | 174.95 | 175.64 | 1,005,182 | +0.44(+0.25%) |
Dec 06, 2016 | 175.90 | 177.41 | 174.20 | 175.20 | 965,666 | +1.35(+0.78%) |
Dec 05, 2016 | 175.31 | 177.00 | 173.39 | 173.85 | 595,765 | -0.65(-0.37%) |
Dec 02, 2016 | 173.87 | 174.85 | 173.54 | 174.50 | 541,718 | +0.47(+0.27%) |
Dec 01, 2016 | 173.63 | 174.81 | 173.46 | 174.03 | 698,325 | +0.69(+0.40%) |
Nov 30, 2016 | 173.90 | 174.49 | 173.18 | 173.34 | 774,018 | +0.01(+0.01%) |
Nov 29, 2016 | 173.84 | 174.39 | 173.22 | 173.33 | 306,416 | -0.94(-0.54%) |
Nov 28, 2016 | 174.96 | 175.49 | 173.39 | 174.27 | 433,552 | -1.01(-0.57%) |
Nov 25, 2016 | 176.32 | 176.68 | 174.39 | 175.28 | 180,044 | -1.02(-0.58%) |
Nov 23, 2016 | 176.30 | 176.30 | 176.30 | 0 | +0.39(+0.22%) | |
Nov 22, 2016 | 174.87 | 175.98 | 173.98 | 175.91 | 608,346 | +1.67(+0.96%) |
Nov 21, 2016 | 173.38 | 174.23 | 173.03 | 174.23 | 600,347 | +1.84(+1.07%) |
Nov 18, 2016 | 173.33 | 174.06 | 172.24 | 172.40 | 333,397 | -1.24(-0.72%) |
Nov 17, 2016 | 173.71 | 174.43 | 173.00 | 173.64 | 999,034 | +0.13(+0.08%) |
Nov 16, 2016 | 173.60 | 173.92 | 172.30 | 173.51 | 638,683 | -0.35(-0.20%) |
Nov 15, 2016 | 171.75 | 173.98 | 170.55 | 173.86 | 870,215 | +1.98(+1.15%) |
Nov 14, 2016 | 171.38 | 172.51 | 171.28 | 171.88 | 762,152 | +0.60(+0.35%) |
Nov 11, 2016 | 171.87 | 172.58 | 170.38 | 171.28 | 745,800 | -0.82(-0.48%) |
Nov 10, 2016 | 169.50 | 172.76 | 169.03 | 172.10 | 1,209,361 | +2.74(+1.62%) |
Nov 09, 2016 | 165.83 | 169.63 | 164.21 | 169.36 | 1,014,225 | +2.78(+1.67%) |
Nov 08, 2016 | 165.70 | 167.39 | 164.76 | 166.58 | 790,679 | +1.14(+0.69%) |
Nov 07, 2016 | 163.97 | 165.62 | 163.92 | 165.44 | 574,615 | +3.24(+1.99%) |
Nov 04, 2016 | 163.49 | 163.97 | 162.15 | 162.20 | 1,079,991 | -0.85(-0.52%) |
Nov 03, 2016 | 163.16 | 163.96 | 162.39 | 163.05 | 458,760 | +0.28(+0.17%) |
Nov 02, 2016 | 164.32 | 164.59 | 162.67 | 162.78 | 756,673 | -1.45(-0.88%) |
Nov 01, 2016 | 165.46 | 167.29 | 163.93 | 164.22 | 2,957,038 | -1.66(-1.00%) |
Oct 31, 2016 | 161.33 | 167.38 | 161.33 | 165.88 | 2,201,599 | +5.17(+3.22%) |
Oct 28, 2016 | 161.73 | 162.17 | 160.32 | 160.71 | 890,048 | -0.55(-0.34%) |
Oct 27, 2016 | 163.00 | 163.21 | 160.56 | 161.25 | 708,734 | -1.20(-0.74%) |
Oct 26, 2016 | 163.79 | 163.91 | 162.17 | 162.45 | 792,327 | -1.54(-0.94%) |
Oct 25, 2016 | 164.12 | 164.97 | 163.14 | 163.99 | 493,001 | -0.16(-0.10%) |
Oct 24, 2016 | 166.26 | 167.37 | 164.12 | 164.16 | 381,807 | -0.85(-0.52%) |
Oct 21, 2016 | 164.12 | 165.51 | 163.09 | 165.01 | 367,786 | -0.75(-0.45%) |
Oct 20, 2016 | 167.00 | 167.12 | 165.22 | 165.75 | 419,523 | -1.32(-0.79%) |
Oct 19, 2016 | 165.45 | 167.21 | 164.79 | 167.07 | 457,757 | +1.95(+1.18%) |
Oct 18, 2016 | 165.16 | 165.21 | 163.11 | 165.12 | 555,331 | +1.04(+0.64%) |
Oct 17, 2016 | 165.28 | 165.50 | 163.97 | 164.08 | 471,253 | -1.44(-0.87%) |
Oct 14, 2016 | 166.41 | 168.06 | 165.50 | 165.52 | 505,071 | -0.90(-0.54%) |
Oct 13, 2016 | 167.36 | 167.51 | 166.14 | 166.42 | 393,151 | -2.38(-1.41%) |
Oct 12, 2016 | 168.95 | 169.67 | 168.31 | 168.81 | 342,706 | -0.47(-0.28%) |
Oct 11, 2016 | 171.54 | 171.54 | 167.77 | 169.28 | 673,273 | -2.43(-1.42%) |
Oct 10, 2016 | 172.85 | 173.46 | 171.32 | 171.71 | 233,826 | -0.46(-0.27%) |
Oct 07, 2016 | 173.42 | 173.42 | 171.14 | 172.17 | 438,667 | -1.37(-0.79%) |
Oct 06, 2016 | 173.93 | 173.99 | 172.07 | 173.53 | 438,693 | -0.96(-0.55%) |
Oct 05, 2016 | 173.70 | 175.10 | 173.53 | 174.49 | 326,107 | +0.63(+0.36%) |
Oct 04, 2016 | 174.18 | 174.57 | 172.71 | 173.86 | 549,344 | -0.13(-0.08%) |
Oct 03, 2016 | 173.10 | 174.86 | 172.96 | 173.99 | 342,795 | -0.36(-0.21%) |
Sep 30, 2016 | 174.31 | 175.33 | 172.84 | 174.36 | 563,641 | +1.12(+0.65%) |
Sep 29, 2016 | 173.83 | 174.98 | 172.52 | 173.24 | 593,180 | -1.47(-0.84%) |
Sep 28, 2016 | 171.93 | 174.89 | 171.89 | 174.71 | 485,062 | +3.12(+1.82%) |
Sep 27, 2016 | 170.33 | 171.79 | 169.49 | 171.59 | 410,926 | +1.18(+0.69%) |
Sep 26, 2016 | 171.62 | 171.62 | 170.12 | 170.42 | 335,254 | -1.67(-0.97%) |
Sep 23, 2016 | 174.10 | 174.10 | 172.09 | 172.09 | 291,860 | -1.94(-1.11%) |
Sep 22, 2016 | 170.38 | 174.24 | 170.38 | 174.03 | 478,414 | +3.90(+2.29%) |
Sep 21, 2016 | 168.29 | 170.31 | 168.26 | 170.13 | 302,765 | +1.97(+1.17%) |
Sep 20, 2016 | 169.92 | 169.92 | 168.16 | 168.16 | 596,177 | -0.68(-0.40%) |
Sep 19, 2016 | 169.97 | 170.50 | 168.43 | 168.84 | 273,683 | -0.47(-0.28%) |
Sep 16, 2016 | 169.65 | 169.66 | 167.59 | 169.31 | 629,503 | -0.96(-0.56%) |
Sep 15, 2016 | 167.99 | 170.56 | 167.68 | 170.27 | 396,143 | +1.84(+1.09%) |
Sep 14, 2016 | 169.47 | 170.67 | 167.68 | 168.42 | 396,026 | -1.26(-0.74%) |
Sep 13, 2016 | 170.64 | 170.99 | 169.40 | 169.68 | 453,315 | -2.12(-1.23%) |
Sep 12, 2016 | 167.48 | 172.03 | 166.69 | 171.81 | 483,784 | +3.57(+2.12%) |
Sep 09, 2016 | 170.80 | 171.32 | 168.23 | 168.23 | 540,582 | -3.97(-2.30%) |
Sep 08, 2016 | 171.65 | 173.44 | 170.95 | 172.20 | 564,900 | +0.48(+0.28%) |
Sep 07, 2016 | 172.08 | 172.31 | 171.06 | 171.72 | 408,761 | -0.68(-0.39%) |
Sep 06, 2016 | 174.10 | 174.10 | 171.53 | 172.40 | 572,580 | -1.65(-0.95%) |
Sep 02, 2016 | 173.03 | 174.05 | 174.05 | 174.05 | 401,136 | +1.38(+0.80%) |
Sep 01, 2016 | 169.24 | 172.83 | 169.06 | 172.68 | 587,197 | +3.02(+1.78%) |
Aug 31, 2016 | 170.53 | 170.82 | 168.87 | 169.66 | 611,537 | -1.19(-0.70%) |
Aug 30, 2016 | 170.78 | 171.20 | 170.29 | 170.85 | 405,364 | +0.22(+0.13%) |
Aug 29, 2016 | 169.77 | 170.73 | 169.75 | 170.63 | 297,706 | +0.74(+0.43%) |
Aug 26, 2016 | 169.35 | 171.00 | 168.87 | 169.89 | 634,687 | +0.93(+0.55%) |
Aug 25, 2016 | 168.15 | 169.01 | 167.96 | 168.97 | 233,002 | +0.26(+0.15%) |
Aug 24, 2016 | 168.96 | 169.27 | 168.24 | 168.71 | 451,445 | -0.41(-0.24%) |
Aug 23, 2016 | 169.13 | 169.58 | 168.58 | 169.12 | 404,551 | +0.46(+0.27%) |
Aug 22, 2016 | 168.17 | 169.25 | 167.44 | 168.66 | 568,302 | +0.11(+0.06%) |
Aug 19, 2016 | 165.05 | 168.59 | 164.41 | 168.56 | 1,550,660 | +3.04(+1.84%) |
Aug 18, 2016 | 165.04 | 165.52 | 164.42 | 165.52 | 316,052 | +0.32(+0.20%) |
Aug 17, 2016 | 165.18 | 165.53 | 164.21 | 165.19 | 579,673 | +0.15(+0.09%) |
Aug 16, 2016 | 165.81 | 166.02 | 164.94 | 165.04 | 357,913 | -1.02(-0.62%) |
Aug 15, 2016 | 164.97 | 166.51 | 164.56 | 166.06 | 410,952 | +1.03(+0.63%) |
Aug 12, 2016 | 166.34 | 166.34 | 164.40 | 165.03 | 346,883 | -1.66(-1.00%) |
Aug 11, 2016 | 164.22 | 166.84 | 164.22 | 166.69 | 479,744 | +2.62(+1.60%) |
Aug 10, 2016 | 163.98 | 164.21 | 162.93 | 164.07 | 289,046 | +0.35(+0.22%) |
Aug 09, 2016 | 164.29 | 164.93 | 163.22 | 163.72 | 337,403 | -0.32(-0.20%) |
Aug 08, 2016 | 163.51 | 164.09 | 163.00 | 164.05 | 430,703 | +0.93(+0.57%) |
Aug 05, 2016 | 162.68 | 163.46 | 162.10 | 163.12 | 354,687 | +1.09(+0.67%) |
Aug 04, 2016 | 162.22 | 162.65 | 161.61 | 162.03 | 481,668 | +0.48(+0.30%) |
Aug 03, 2016 | 161.96 | 162.72 | 161.00 | 161.55 | 512,715 | -0.49(-0.30%) |
Aug 02, 2016 | 163.62 | 163.80 | 161.69 | 162.04 | 657,872 | -1.81(-1.11%) |
Aug 01, 2016 | 162.53 | 164.35 | 162.53 | 163.85 | 742,089 | +1.07(+0.66%) |
Jul 29, 2016 | 161.31 | 163.98 | 161.00 | 162.78 | 1,078,856 | +1.19(+0.73%) |
Jul 28, 2016 | 159.73 | 161.90 | 159.56 | 161.60 | 860,744 | +1.51(+0.94%) |
Jul 27, 2016 | 158.20 | 160.15 | 157.82 | 160.09 | 1,573,772 | +1.98(+1.25%) |
Jul 26, 2016 | 155.39 | 158.74 | 154.91 | 158.11 | 1,454,008 | +2.04(+1.31%) |
Jul 25, 2016 | 157.66 | 159.44 | 152.20 | 156.07 | 4,445,364 | -9.54(-5.76%) |
Jul 22, 2016 | 164.03 | 165.66 | 163.11 | 165.60 | 629,980 | +1.40(+0.85%) |
Jul 21, 2016 | 165.82 | 166.28 | 163.94 | 164.21 | 352,170 | -1.80(-1.08%) |
Jul 20, 2016 | 164.41 | 166.80 | 164.41 | 166.00 | 703,203 | +2.40(+1.47%) |
Jul 19, 2016 | 162.46 | 163.63 | 162.16 | 163.61 | 445,887 | +0.49(+0.30%) |
Jul 18, 2016 | 163.87 | 164.33 | 162.89 | 163.12 | 384,200 | -1.15(-0.70%) |
Jul 15, 2016 | 164.84 | 165.85 | 163.40 | 164.27 | 459,548 | -0.11(-0.06%) |
Jul 14, 2016 | 163.77 | 165.02 | 163.51 | 164.37 | 540,096 | +1.86(+1.15%) |
Jul 13, 2016 | 162.78 | 163.65 | 161.97 | 162.51 | 1,226,934 | -0.45(-0.28%) |
Jul 12, 2016 | 164.14 | 164.30 | 162.06 | 162.96 | 971,085 | -0.07(-0.04%) |
Jul 11, 2016 | 162.51 | 163.55 | 162.15 | 163.02 | 399,006 | +0.54(+0.34%) |
Jul 08, 2016 | 161.12 | 162.99 | 159.83 | 162.48 | 418,375 | +2.65(+1.66%) |
Jul 07, 2016 | 159.81 | 160.60 | 158.71 | 159.83 | 401,125 | +0.51(+0.32%) |
Jul 06, 2016 | 159.19 | 159.64 | 157.72 | 159.33 | 500,710 | +0.10(+0.07%) |
Jul 05, 2016 | 161.34 | 161.34 | 158.87 | 159.22 | 651,058 | -2.85(-1.76%) |
Jul 01, 2016 | 163.06 | 162.07 | 162.07 | 162.07 | 466,126 | -0.61(-0.37%) |
Jun 30, 2016 | 159.68 | 162.73 | 159.60 | 162.68 | 518,222 | +3.25(+2.04%) |
Jun 29, 2016 | 160.53 | 161.15 | 159.24 | 159.43 | 794,785 | +0.59(+0.37%) |
Jun 28, 2016 | 158.60 | 159.27 | 157.19 | 158.84 | 437,645 | +1.68(+1.07%) |
Jun 27, 2016 | 157.91 | 158.44 | 156.28 | 157.16 | 785,126 | -2.48(-1.55%) |
Jun 24, 2016 | 159.72 | 161.41 | 159.60 | 159.64 | 1,136,281 | -5.28(-3.20%) |
Jun 23, 2016 | 163.66 | 164.98 | 163.31 | 164.93 | 283,410 | +2.84(+1.75%) |
Jun 22, 2016 | 162.91 | 163.94 | 161.85 | 162.08 | 355,516 | -0.33(-0.21%) |
Jun 21, 2016 | 162.31 | 163.31 | 162.27 | 162.42 | 417,810 | -0.17(-0.11%) |
Jun 20, 2016 | 161.95 | 163.43 | 161.95 | 162.59 | 472,437 | +2.66(+1.66%) |
Jun 17, 2016 | 161.00 | 161.83 | 159.16 | 159.93 | 601,577 | -0.91(-0.56%) |
Jun 16, 2016 | 160.18 | 161.21 | 158.27 | 160.83 | 340,651 | +0.23(+0.14%) |
Jun 15, 2016 | 161.81 | 162.37 | 160.41 | 160.60 | 318,491 | -0.63(-0.39%) |
Jun 14, 2016 | 160.57 | 161.43 | 159.60 | 161.23 | 438,097 | +0.13(+0.08%) |
Jun 13, 2016 | 164.17 | 164.61 | 161.03 | 161.10 | 450,374 | -3.09(-1.88%) |
Jun 10, 2016 | 165.67 | 165.67 | 163.62 | 164.19 | 254,372 | -2.01(-1.21%) |
Jun 09, 2016 | 165.24 | 166.92 | 164.80 | 166.20 | 341,464 | +0.30(+0.18%) |
Jun 08, 2016 | 166.21 | 166.99 | 164.64 | 165.91 | 404,106 | -0.08(-0.05%) |
Jun 07, 2016 | 166.15 | 166.83 | 165.58 | 165.98 | 379,970 | +0.23(+0.14%) |
Jun 06, 2016 | 164.51 | 166.56 | 164.23 | 165.75 | 527,963 | +1.91(+1.16%) |
Jun 03, 2016 | 163.47 | 164.49 | 162.68 | 163.85 | 372,162 | +0.12(+0.08%) |
Jun 02, 2016 | 162.99 | 164.05 | 162.39 | 163.72 | 491,734 | +0.74(+0.46%) |
Jun 01, 2016 | 162.30 | 163.26 | 161.45 | 162.98 | 489,082 | -0.20(-0.12%) |
May 31, 2016 | 164.32 | 164.33 | 161.70 | 163.18 | 1,573,713 | -0.88(-0.54%) |
May 27, 2016 | 164.23 | 164.06 | 164.06 | 164.06 | 1,599,256 | +0.28(+0.17%) |
May 26, 2016 | 165.87 | 166.32 | 162.36 | 163.78 | 832,058 | -2.26(-1.36%) |
May 25, 2016 | 166.47 | 168.01 | 165.88 | 166.04 | 865,829 | +0.10(+0.06%) |
May 24, 2016 | 165.43 | 169.76 | 165.43 | 165.94 | 1,232,832 | +1.20(+0.73%) |
May 23, 2016 | 170.73 | 171.02 | 164.06 | 164.73 | 2,766,559 | -9.91(-5.67%) |
May 20, 2016 | 172.81 | 175.25 | 172.81 | 174.64 | 956,567 | +2.97(+1.73%) |
May 19, 2016 | 171.31 | 172.18 | 170.01 | 171.68 | 646,277 | -1.10(-0.63%) |
May 18, 2016 | 171.67 | 173.41 | 170.97 | 172.78 | 688,521 | +0.72(+0.42%) |
May 17, 2016 | 170.26 | 172.92 | 169.48 | 172.06 | 845,266 | +1.41(+0.83%) |
May 16, 2016 | 168.51 | 171.37 | 167.50 | 170.65 | 569,336 | +2.47(+1.47%) |
May 13, 2016 | 168.63 | 169.75 | 167.19 | 168.18 | 442,330 | -0.79(-0.47%) |
May 12, 2016 | 168.09 | 169.28 | 166.74 | 168.97 | 445,530 | +1.13(+0.67%) |
May 11, 2016 | 169.09 | 169.97 | 167.79 | 167.84 | 316,798 | -1.47(-0.87%) |
May 10, 2016 | 166.99 | 169.46 | 166.99 | 169.31 | 342,035 | +2.72(+1.63%) |
May 09, 2016 | 167.75 | 168.44 | 166.10 | 166.59 | 359,607 | -1.41(-0.84%) |
May 06, 2016 | 166.16 | 168.15 | 165.63 | 168.01 | 296,650 | +1.69(+1.02%) |
May 05, 2016 | 166.47 | 167.74 | 165.75 | 166.32 | 419,994 | +0.72(+0.44%) |
May 04, 2016 | 166.57 | 167.55 | 164.71 | 165.59 | 511,352 | -2.47(-1.47%) |
May 03, 2016 | 168.43 | 168.43 | 165.74 | 168.06 | 406,238 | -1.24(-0.73%) |
May 02, 2016 | 167.90 | 169.62 | 167.09 | 169.30 | 610,129 | +1.34(+0.80%) |
Apr 29, 2016 | 167.75 | 168.87 | 166.94 | 167.96 | 582,777 | -0.68(-0.40%) |
Apr 28, 2016 | 169.75 | 171.21 | 168.21 | 168.63 | 535,359 | -2.32(-1.36%) |
Apr 27, 2016 | 168.34 | 171.84 | 167.75 | 170.95 | 476,903 | +0.37(+0.22%) |
Apr 26, 2016 | 171.49 | 171.81 | 168.69 | 170.58 | 687,277 | -0.78(-0.46%) |
Apr 25, 2016 | 167.59 | 172.78 | 166.95 | 171.36 | 959,482 | +0.98(+0.58%) |
Apr 22, 2016 | 169.37 | 171.61 | 169.37 | 170.38 | 505,950 | -0.09(-0.05%) |
Apr 21, 2016 | 170.20 | 171.45 | 169.28 | 170.47 | 419,146 | +0.16(+0.10%) |
Apr 20, 2016 | 171.69 | 171.69 | 168.98 | 170.30 | 340,560 | -1.15(-0.67%) |
Apr 19, 2016 | 171.25 | 172.34 | 169.95 | 171.45 | 277,265 | +0.88(+0.51%) |
Apr 18, 2016 | 168.11 | 170.85 | 167.93 | 170.57 | 415,735 | +1.60(+0.95%) |
Apr 15, 2016 | 169.12 | 169.78 | 168.58 | 168.97 | 388,685 | +0.24(+0.14%) |
Apr 14, 2016 | 170.52 | 170.65 | 168.57 | 168.73 | 446,158 | -1.20(-0.71%) |
Apr 13, 2016 | 169.81 | 170.65 | 168.46 | 169.93 | 557,304 | +0.64(+0.38%) |
Apr 12, 2016 | 169.12 | 170.10 | 167.96 | 169.29 | 315,716 | +0.77(+0.46%) |
Apr 11, 2016 | 169.87 | 170.29 | 168.16 | 168.52 | 332,500 | -1.21(-0.71%) |
Apr 08, 2016 | 169.81 | 170.22 | 168.89 | 169.73 | 399,741 | +1.33(+0.79%) |
Apr 07, 2016 | 169.78 | 170.60 | 167.88 | 168.41 | 582,481 | -2.27(-1.33%) |
Apr 06, 2016 | 170.37 | 171.05 | 168.05 | 170.68 | 428,843 | +0.50(+0.29%) |
Apr 05, 2016 | 170.47 | 170.97 | 169.90 | 170.18 | 477,224 | -1.60(-0.93%) |
Apr 04, 2016 | 175.77 | 175.77 | 170.83 | 171.78 | 605,805 | -4.06(-2.31%) |