Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 161.41 | 165.94 | 161.04 | 165.74 | 4,253,920 | +3.92(+2.42%) |
Apr 27, 2017 | 159.54 | 162.09 | 159.06 | 161.82 | 2,489,705 | +2.43(+1.52%) |
Apr 26, 2017 | 159.30 | 159.68 | 158.04 | 159.39 | 2,879,497 | +0.66(+0.41%) |
Apr 25, 2017 | 158.25 | 160.26 | 157.17 | 158.74 | 4,538,875 | +1.77(+1.13%) |
Apr 24, 2017 | 159.79 | 155.72 | 156.97 | 11,000,966 | -7.29(-4.44%) | |
Apr 21, 2017 | 164.87 | 165.00 | 163.33 | 164.25 | 651,673 | -0.67(-0.41%) |
Apr 20, 2017 | 163.23 | 165.24 | 162.51 | 164.93 | 707,499 | +1.68(+1.03%) |
Apr 19, 2017 | 163.35 | 163.90 | 162.93 | 163.25 | 615,236 | +0.69(+0.43%) |
Apr 18, 2017 | 162.50 | 163.00 | 161.50 | 162.56 | 613,641 | -0.51(-0.32%) |
Apr 17, 2017 | 162.43 | 163.20 | 162.02 | 163.07 | 478,177 | +1.22(+0.75%) |
Apr 13, 2017 | 162.04 | 162.90 | 161.86 | 161.86 | 657,436 | -0.56(-0.34%) |
Apr 12, 2017 | 162.14 | 163.06 | 161.74 | 162.42 | 807,581 | -0.50(-0.30%) |
Apr 11, 2017 | 162.60 | 163.49 | 161.97 | 162.91 | 580,696 | -0.23(-0.14%) |
Apr 10, 2017 | 164.06 | 164.06 | 162.53 | 163.14 | 1,175,110 | -0.06(-0.04%) |
Apr 07, 2017 | 162.66 | 163.64 | 162.60 | 163.21 | 717,172 | +0.63(+0.39%) |
Apr 06, 2017 | 162.29 | 162.93 | 161.64 | 162.58 | 804,848 | +0.08(+0.05%) |
Apr 05, 2017 | 162.90 | 163.93 | 162.18 | 162.50 | 793,404 | +0.21(+0.13%) |
Apr 04, 2017 | 163.46 | 163.46 | 161.61 | 162.28 | 851,412 | -1.07(-0.66%) |
Apr 03, 2017 | 163.11 | 164.18 | 161.89 | 163.36 | 696,125 | +0.74(+0.46%) |
Mar 31, 2017 | 162.37 | 163.01 | 161.87 | 162.61 | 808,339 | -0.24(-0.15%) |
Mar 30, 2017 | 162.75 | 163.45 | 161.93 | 162.85 | 618,700 | -0.14(-0.09%) |
Mar 29, 2017 | 162.41 | 163.53 | 161.85 | 162.99 | 512,752 | -0.04(-0.03%) |
Mar 28, 2017 | 162.64 | 163.39 | 161.61 | 163.04 | 745,455 | +0.14(+0.09%) |
Mar 27, 2017 | 162.31 | 163.46 | 161.41 | 162.90 | 923,351 | -0.10(-0.06%) |
Mar 24, 2017 | 162.82 | 164.07 | 162.59 | 162.99 | 742,344 | +0.14(+0.09%) |
Mar 23, 2017 | 161.47 | 164.00 | 161.12 | 162.85 | 1,228,384 | +0.95(+0.59%) |
Mar 22, 2017 | 161.25 | 163.00 | 160.01 | 161.90 | 1,501,484 | +1.17(+0.73%) |
Mar 21, 2017 | 162.47 | 163.10 | 159.92 | 160.73 | 1,332,100 | -1.16(-0.72%) |
Mar 20, 2017 | 163.22 | 163.28 | 161.46 | 161.89 | 889,831 | -1.03(-0.63%) |
Mar 17, 2017 | 161.06 | 163.30 | 160.65 | 162.92 | 2,078,552 | +2.15(+1.33%) |
Mar 16, 2017 | 162.62 | 163.06 | 159.65 | 160.78 | 1,815,949 | -2.81(-1.72%) |
Mar 15, 2017 | 162.75 | 163.78 | 162.10 | 163.59 | 1,385,065 | +1.38(+0.85%) |
Mar 14, 2017 | 163.43 | 163.68 | 161.39 | 162.20 | 1,168,251 | -1.70(-1.04%) |
Mar 13, 2017 | 164.07 | 164.38 | 163.04 | 163.91 | 938,654 | -0.36(-0.22%) |
Mar 10, 2017 | 164.19 | 164.62 | 163.39 | 164.27 | 832,426 | +0.21(+0.13%) |
Mar 09, 2017 | 163.01 | 164.47 | 162.61 | 164.06 | 982,206 | +0.90(+0.55%) |
Mar 08, 2017 | 161.59 | 163.66 | 161.57 | 163.16 | 927,789 | +0.75(+0.46%) |
Mar 07, 2017 | 162.25 | 162.92 | 161.40 | 162.41 | 704,740 | -0.49(-0.30%) |
Mar 06, 2017 | 162.21 | 163.27 | 161.77 | 162.89 | 920,628 | -0.18(-0.11%) |
Mar 03, 2017 | 162.62 | 163.29 | 162.30 | 163.07 | 686,990 | -0.03(-0.02%) |
Mar 02, 2017 | 163.34 | 163.63 | 162.33 | 163.10 | 574,718 | -0.54(-0.33%) |
Mar 01, 2017 | 162.16 | 164.32 | 161.39 | 163.64 | 859,741 | +2.02(+1.25%) |
Feb 28, 2017 | 161.53 | 162.35 | 161.09 | 161.62 | 727,647 | +0.20(+0.13%) |
Feb 27, 2017 | 161.72 | 162.35 | 160.99 | 161.42 | 790,946 | -0.53(-0.33%) |
Feb 24, 2017 | 160.68 | 161.95 | 159.94 | 161.95 | 744,741 | +0.99(+0.61%) |
Feb 23, 2017 | 160.90 | 161.45 | 160.30 | 160.96 | 693,941 | +0.31(+0.19%) |
Feb 22, 2017 | 160.10 | 161.21 | 159.93 | 160.65 | 736,049 | -0.06(-0.04%) |
Feb 21, 2017 | 159.61 | 161.27 | 158.85 | 160.71 | 1,068,839 | +0.99(+0.62%) |
Feb 17, 2017 | 159.72 | 159.72 | 159.72 | 0 | +0.25(+0.15%) | |
Feb 16, 2017 | 159.14 | 159.72 | 157.98 | 159.48 | 1,043,091 | +0.47(+0.29%) |
Feb 15, 2017 | 157.09 | 159.36 | 157.09 | 159.01 | 968,410 | +1.17(+0.74%) |
Feb 14, 2017 | 157.55 | 158.05 | 156.92 | 157.84 | 742,779 | +0.19(+0.12%) |
Feb 13, 2017 | 157.62 | 157.97 | 156.92 | 157.65 | 500,362 | +0.46(+0.29%) |
Feb 10, 2017 | 157.00 | 157.76 | 156.76 | 157.19 | 677,288 | +0.19(+0.12%) |
Feb 09, 2017 | 157.22 | 158.08 | 155.97 | 157.00 | 1,630,171 | -0.22(-0.14%) |
Feb 08, 2017 | 157.20 | 158.06 | 156.66 | 157.22 | 607,914 | -0.66(-0.42%) |
Feb 07, 2017 | 158.05 | 158.93 | 157.59 | 157.88 | 970,864 | +0.40(+0.25%) |
Feb 06, 2017 | 157.72 | 157.99 | 156.85 | 157.48 | 819,965 | -0.89(-0.56%) |
Feb 03, 2017 | 157.82 | 158.44 | 156.79 | 158.37 | 1,325,454 | +1.24(+0.79%) |
Feb 02, 2017 | 159.81 | 160.20 | 156.05 | 157.14 | 1,455,837 | -0.88(-0.56%) |
Feb 01, 2017 | 155.29 | 158.17 | 153.94 | 158.02 | 1,943,638 | +1.48(+0.95%) |
Jan 31, 2017 | 153.99 | 156.76 | 153.75 | 156.54 | 1,750,672 | +2.18(+1.41%) |
Jan 30, 2017 | 153.84 | 154.87 | 153.22 | 154.36 | 1,114,841 | -0.41(-0.26%) |
Jan 27, 2017 | 152.14 | 155.31 | 151.74 | 154.76 | 1,017,117 | +3.70(+2.45%) |
Jan 26, 2017 | 151.51 | 152.25 | 150.56 | 151.06 | 850,789 | -0.42(-0.28%) |
Jan 25, 2017 | 150.89 | 151.96 | 150.50 | 151.49 | 1,075,719 | +1.07(+0.71%) |
Jan 24, 2017 | 151.32 | 151.68 | 149.38 | 150.42 | 888,051 | -0.46(-0.30%) |
Jan 23, 2017 | 152.23 | 153.35 | 150.81 | 150.88 | 907,909 | -1.25(-0.82%) |
Jan 20, 2017 | 153.44 | 153.93 | 151.89 | 152.12 | 1,661,078 | -1.09(-0.71%) |
Jan 19, 2017 | 153.01 | 153.82 | 152.47 | 153.21 | 2,035,203 | -0.41(-0.26%) |
Jan 18, 2017 | 153.56 | 153.71 | 152.47 | 153.61 | 1,030,563 | +0.50(+0.32%) |
Jan 17, 2017 | 152.33 | 153.52 | 151.26 | 153.12 | 690,758 | +0.06(+0.04%) |
Jan 13, 2017 | 153.06 | 153.06 | 153.06 | 0 | -0.12(-0.08%) | |
Jan 12, 2017 | 152.63 | 153.36 | 150.60 | 153.18 | 1,178,569 | -0.19(-0.13%) |
Jan 11, 2017 | 150.55 | 153.40 | 149.09 | 153.38 | 1,858,672 | +2.44(+1.62%) |
Jan 10, 2017 | 148.83 | 152.66 | 148.66 | 150.93 | 1,440,353 | +1.83(+1.23%) |
Jan 09, 2017 | 148.54 | 149.81 | 148.36 | 149.10 | 1,319,934 | +0.87(+0.58%) |
Jan 06, 2017 | 145.94 | 148.85 | 145.63 | 148.24 | 1,191,185 | +2.73(+1.88%) |
Jan 05, 2017 | 144.63 | 145.96 | 144.24 | 145.51 | 1,278,312 | -0.12(-0.09%) |
Jan 04, 2017 | 146.09 | 146.47 | 145.18 | 145.63 | 1,339,589 | -0.19(-0.13%) |
Jan 03, 2017 | 142.99 | 145.94 | 142.59 | 145.82 | 1,921,593 | -0.35(-0.24%) |
Dec 30, 2016 | 146.17 | 146.17 | 146.17 | 0 | -0.53(-0.36%) | |
Dec 29, 2016 | 146.45 | 147.34 | 146.21 | 146.70 | 806,962 | +0.25(+0.17%) |
Dec 28, 2016 | 147.65 | 147.69 | 145.91 | 146.45 | 524,593 | -1.05(-0.71%) |
Dec 27, 2016 | 147.92 | 148.75 | 147.38 | 147.50 | 467,624 | +0.51(+0.35%) |
Dec 23, 2016 | 146.99 | 146.99 | 146.99 | 0 | +0.50(+0.34%) | |
Dec 22, 2016 | 146.66 | 146.89 | 145.27 | 146.49 | 765,444 | -0.05(-0.04%) |
Dec 21, 2016 | 146.54 | 147.30 | 145.59 | 146.54 | 756,903 | -0.16(-0.11%) |
Dec 20, 2016 | 147.66 | 148.18 | 146.20 | 146.70 | 752,212 | -0.52(-0.35%) |
Dec 19, 2016 | 148.18 | 148.77 | 146.82 | 147.22 | 1,104,163 | -0.89(-0.60%) |
Dec 16, 2016 | 149.50 | 150.07 | 147.55 | 148.11 | 1,665,340 | -1.27(-0.85%) |
Dec 15, 2016 | 148.20 | 149.58 | 147.46 | 149.38 | 1,228,128 | +1.27(+0.86%) |
Dec 14, 2016 | 148.89 | 149.48 | 147.65 | 148.11 | 977,106 | -0.33(-0.22%) |
Dec 13, 2016 | 149.16 | 151.81 | 147.59 | 148.44 | 1,641,299 | -1.13(-0.76%) |
Dec 12, 2016 | 147.02 | 149.79 | 147.02 | 149.57 | 1,094,897 | +2.55(+1.74%) |
Dec 09, 2016 | 144.51 | 147.27 | 144.51 | 147.02 | 881,272 | +2.53(+1.75%) |
Dec 08, 2016 | 144.53 | 146.08 | 143.56 | 144.48 | 1,579,211 | -0.31(-0.21%) |
Dec 07, 2016 | 144.36 | 144.85 | 142.41 | 144.79 | 1,266,843 | -0.03(-0.02%) |
Dec 06, 2016 | 145.55 | 145.55 | 142.46 | 144.82 | 1,724,896 | +0.30(+0.21%) |
Dec 05, 2016 | 146.33 | 146.87 | 144.10 | 144.52 | 1,819,758 | -0.98(-0.68%) |
Dec 02, 2016 | 145.47 | 147.08 | 144.82 | 145.50 | 1,035,029 | +0.80(+0.55%) |
Dec 01, 2016 | 148.30 | 149.25 | 144.49 | 144.71 | 1,205,179 | -3.94(-2.65%) |
Nov 30, 2016 | 151.35 | 151.70 | 147.95 | 148.64 | 1,538,622 | -3.19(-2.10%) |
Nov 29, 2016 | 150.10 | 152.55 | 150.10 | 151.83 | 1,511,316 | +2.13(+1.42%) |
Nov 28, 2016 | 149.69 | 150.77 | 149.48 | 149.71 | 730,597 | -0.33(-0.22%) |
Nov 25, 2016 | 149.13 | 150.67 | 148.16 | 150.04 | 556,996 | +1.94(+1.31%) |
Nov 23, 2016 | 148.10 | 148.10 | 148.10 | 0 | +0.71(+0.48%) | |
Nov 22, 2016 | 149.87 | 150.45 | 144.75 | 147.39 | 2,605,625 | -3.87(-2.56%) |
Nov 21, 2016 | 150.92 | 152.02 | 150.61 | 151.25 | 1,020,181 | +0.18(+0.12%) |
Nov 18, 2016 | 152.51 | 153.03 | 150.50 | 151.07 | 1,345,090 | -1.37(-0.90%) |
Nov 17, 2016 | 149.13 | 152.48 | 148.46 | 152.44 | 1,879,455 | +3.66(+2.46%) |
Nov 16, 2016 | 146.41 | 148.90 | 145.86 | 148.78 | 1,432,102 | +2.18(+1.49%) |
Nov 15, 2016 | 143.14 | 146.89 | 142.85 | 146.60 | 2,174,264 | +3.50(+2.44%) |
Nov 14, 2016 | 149.95 | 149.95 | 142.79 | 143.11 | 2,971,133 | -6.65(-4.44%) |
Nov 11, 2016 | 153.92 | 154.56 | 149.39 | 149.75 | 1,593,236 | -4.62(-2.99%) |
Nov 10, 2016 | 154.83 | 156.69 | 153.55 | 154.37 | 1,882,552 | +0.70(+0.46%) |
Nov 09, 2016 | 156.44 | 157.33 | 151.23 | 153.66 | 1,923,179 | -3.43(-2.18%) |
Nov 08, 2016 | 155.94 | 158.07 | 154.99 | 157.09 | 997,288 | +0.72(+0.46%) |
Nov 07, 2016 | 155.52 | 156.93 | 155.13 | 156.37 | 1,595,837 | +2.55(+1.66%) |
Nov 04, 2016 | 152.27 | 155.08 | 151.91 | 153.82 | 1,483,049 | +1.59(+1.05%) |
Nov 03, 2016 | 148.54 | 153.82 | 148.08 | 152.23 | 2,398,758 | +5.55(+3.78%) |
Nov 02, 2016 | 146.51 | 148.74 | 145.68 | 146.68 | 2,328,997 | +0.44(+0.30%) |
Nov 01, 2016 | 147.36 | 147.87 | 145.47 | 146.24 | 1,670,082 | -1.35(-0.92%) |
Oct 31, 2016 | 147.03 | 147.87 | 146.43 | 147.60 | 2,006,965 | +0.11(+0.07%) |
Oct 28, 2016 | 147.16 | 149.15 | 146.58 | 147.49 | 1,162,348 | +0.47(+0.32%) |
Oct 27, 2016 | 147.95 | 148.39 | 146.87 | 147.02 | 1,376,613 | -0.26(-0.18%) |
Oct 26, 2016 | 149.20 | 149.25 | 146.64 | 147.28 | 1,647,326 | -3.01(-2.01%) |
Oct 25, 2016 | 151.62 | 151.80 | 150.04 | 150.30 | 1,167,367 | -1.04(-0.69%) |
Oct 24, 2016 | 152.41 | 152.82 | 151.28 | 151.33 | 1,156,041 | -0.14(-0.09%) |
Oct 21, 2016 | 151.37 | 151.73 | 150.43 | 151.47 | 714,627 | -0.62(-0.41%) |
Oct 20, 2016 | 151.42 | 152.74 | 150.91 | 152.10 | 797,341 | +0.71(+0.47%) |
Oct 19, 2016 | 152.16 | 152.59 | 151.28 | 151.39 | 770,020 | -0.50(-0.33%) |
Oct 18, 2016 | 151.83 | 152.30 | 151.03 | 151.89 | 738,442 | +1.10(+0.73%) |
Oct 17, 2016 | 151.34 | 151.54 | 150.33 | 150.79 | 914,639 | -0.34(-0.23%) |
Oct 14, 2016 | 152.86 | 153.00 | 151.10 | 151.13 | 985,787 | -0.82(-0.54%) |
Oct 13, 2016 | 151.83 | 152.32 | 150.37 | 151.95 | 1,576,610 | -0.54(-0.35%) |
Oct 12, 2016 | 153.96 | 153.96 | 152.32 | 152.49 | 1,107,148 | -0.44(-0.29%) |
Oct 11, 2016 | 157.08 | 157.08 | 152.31 | 152.92 | 1,121,621 | -4.59(-2.91%) |
Oct 10, 2016 | 156.78 | 158.25 | 156.70 | 157.51 | 491,422 | +1.57(+1.01%) |
Oct 07, 2016 | 155.93 | 156.30 | 154.88 | 155.94 | 701,993 | +0.25(+0.16%) |
Oct 06, 2016 | 155.18 | 155.85 | 154.28 | 155.69 | 682,962 | +0.41(+0.26%) |
Oct 05, 2016 | 154.78 | 155.76 | 154.53 | 155.28 | 797,802 | +0.50(+0.32%) |
Oct 04, 2016 | 156.47 | 157.35 | 153.87 | 154.78 | 850,714 | -2.05(-1.31%) |
Oct 03, 2016 | 157.06 | 157.64 | 156.04 | 156.83 | 819,618 | -1.16(-0.73%) |
Sep 30, 2016 | 155.60 | 158.73 | 155.60 | 157.99 | 1,311,748 | +2.89(+1.86%) |
Sep 29, 2016 | 157.42 | 157.65 | 154.50 | 155.10 | 682,263 | -2.40(-1.52%) |
Sep 28, 2016 | 158.73 | 158.73 | 156.68 | 157.50 | 674,139 | +0.18(+0.11%) |
Sep 27, 2016 | 155.88 | 157.34 | 155.28 | 157.32 | 768,408 | +1.72(+1.11%) |
Sep 26, 2016 | 156.65 | 156.99 | 154.94 | 155.60 | 785,812 | -2.19(-1.39%) |
Sep 23, 2016 | 157.52 | 158.58 | 156.01 | 157.78 | 1,337,692 | -1.80(-1.13%) |
Sep 22, 2016 | 158.22 | 159.77 | 157.47 | 159.59 | 776,086 | +1.91(+1.21%) |
Sep 21, 2016 | 155.15 | 157.89 | 155.15 | 157.68 | 873,587 | +3.07(+1.98%) |
Sep 20, 2016 | 155.59 | 155.66 | 154.51 | 154.61 | 566,963 | +0.20(+0.13%) |
Sep 19, 2016 | 154.54 | 155.55 | 154.03 | 154.41 | 601,925 | +0.40(+0.26%) |
Sep 16, 2016 | 154.76 | 155.03 | 153.03 | 154.01 | 1,135,420 | -0.72(-0.47%) |
Sep 15, 2016 | 151.85 | 155.25 | 151.54 | 154.73 | 936,119 | +2.83(+1.86%) |
Sep 14, 2016 | 150.93 | 152.01 | 150.70 | 151.90 | 872,802 | +1.49(+0.99%) |
Sep 13, 2016 | 151.52 | 151.88 | 149.98 | 150.40 | 911,182 | -1.93(-1.26%) |
Sep 12, 2016 | 149.81 | 152.47 | 149.66 | 152.33 | 1,017,819 | +2.01(+1.34%) |
Sep 09, 2016 | 154.49 | 154.61 | 150.31 | 150.31 | 1,100,059 | -4.97(-3.20%) |
Sep 08, 2016 | 155.60 | 156.33 | 154.83 | 155.28 | 845,836 | -0.98(-0.62%) |
Sep 07, 2016 | 155.38 | 156.26 | 154.71 | 156.26 | 828,836 | +0.47(+0.30%) |
Sep 06, 2016 | 155.38 | 155.85 | 154.72 | 155.78 | 672,329 | +0.49(+0.32%) |
Sep 02, 2016 | 155.45 | 155.29 | 155.29 | 155.29 | 544,437 | +0.26(+0.17%) |
Sep 01, 2016 | 155.63 | 155.69 | 153.88 | 155.03 | 695,410 | -0.17(-0.11%) |
Aug 31, 2016 | 155.71 | 156.58 | 154.64 | 155.19 | 987,278 | -0.46(-0.29%) |
Aug 30, 2016 | 154.80 | 156.02 | 154.58 | 155.65 | 853,328 | +0.42(+0.27%) |
Aug 29, 2016 | 153.60 | 155.75 | 153.48 | 155.23 | 1,107,846 | +1.56(+1.01%) |
Aug 26, 2016 | 152.56 | 154.53 | 152.50 | 153.67 | 1,116,162 | +1.16(+0.76%) |
Aug 25, 2016 | 151.54 | 153.63 | 151.54 | 152.51 | 919,770 | +0.78(+0.51%) |
Aug 24, 2016 | 153.12 | 153.49 | 151.43 | 151.73 | 573,026 | -1.45(-0.95%) |
Aug 23, 2016 | 153.04 | 154.13 | 153.00 | 153.18 | 786,110 | +0.39(+0.26%) |
Aug 22, 2016 | 152.37 | 153.07 | 152.37 | 152.79 | 809,360 | +0.53(+0.35%) |
Aug 19, 2016 | 151.68 | 152.38 | 150.96 | 152.25 | 814,966 | +0.13(+0.09%) |
Aug 18, 2016 | 151.21 | 152.30 | 150.66 | 152.12 | 786,693 | +0.52(+0.34%) |
Aug 17, 2016 | 151.10 | 151.81 | 150.66 | 151.60 | 599,669 | +0.29(+0.19%) |
Aug 16, 2016 | 151.84 | 152.51 | 151.27 | 151.31 | 964,567 | -1.25(-0.82%) |
Aug 15, 2016 | 152.66 | 153.51 | 152.30 | 152.57 | 601,264 | +0.20(+0.13%) |
Aug 12, 2016 | 154.33 | 154.56 | 152.09 | 152.37 | 683,801 | -2.39(-1.55%) |
Aug 11, 2016 | 153.26 | 155.25 | 152.46 | 154.76 | 1,069,628 | +1.52(+0.99%) |
Aug 10, 2016 | 152.46 | 153.25 | 151.76 | 153.23 | 794,236 | +0.72(+0.47%) |
Aug 09, 2016 | 152.01 | 153.34 | 151.36 | 152.51 | 670,887 | +0.55(+0.36%) |
Aug 08, 2016 | 152.15 | 152.25 | 151.30 | 151.96 | 858,391 | -0.18(-0.12%) |
Aug 05, 2016 | 150.28 | 152.19 | 150.28 | 152.15 | 1,358,260 | +1.93(+1.28%) |
Aug 04, 2016 | 147.78 | 150.31 | 145.68 | 150.22 | 3,425,309 | -3.72(-2.42%) |
Aug 03, 2016 | 154.69 | 154.79 | 153.34 | 153.94 | 1,453,795 | -0.57(-0.37%) |
Aug 02, 2016 | 154.47 | 154.66 | 153.15 | 154.51 | 831,566 | -0.31(-0.20%) |
Aug 01, 2016 | 153.25 | 155.69 | 152.64 | 154.82 | 894,541 | +0.68(+0.44%) |
Jul 29, 2016 | 153.83 | 154.99 | 153.58 | 154.13 | 885,832 | +0.03(+0.02%) |
Jul 28, 2016 | 153.17 | 154.28 | 152.37 | 154.10 | 591,705 | +1.25(+0.82%) |
Jul 27, 2016 | 152.96 | 153.28 | 151.10 | 152.85 | 868,852 | -0.44(-0.29%) |
Jul 26, 2016 | 151.10 | 153.36 | 150.98 | 153.28 | 893,443 | +1.97(+1.30%) |
Jul 25, 2016 | 152.09 | 152.38 | 150.52 | 151.31 | 796,052 | -0.78(-0.51%) |
Jul 22, 2016 | 152.95 | 153.02 | 150.65 | 152.09 | 729,482 | -1.04(-0.68%) |
Jul 21, 2016 | 153.62 | 153.97 | 152.44 | 153.14 | 506,638 | -0.81(-0.52%) |
Jul 20, 2016 | 153.43 | 154.42 | 152.86 | 153.94 | 580,722 | +1.10(+0.72%) |
Jul 19, 2016 | 152.68 | 153.75 | 152.24 | 152.84 | 686,577 | +0.10(+0.07%) |
Jul 18, 2016 | 153.70 | 154.14 | 151.95 | 152.73 | 1,000,915 | -0.59(-0.39%) |
Jul 15, 2016 | 155.35 | 155.45 | 153.06 | 153.33 | 1,078,233 | -1.27(-0.82%) |
Jul 14, 2016 | 155.10 | 155.37 | 153.94 | 154.60 | 763,274 | +0.52(+0.34%) |
Jul 13, 2016 | 154.67 | 154.95 | 153.18 | 154.08 | 750,714 | +0.21(+0.14%) |
Jul 12, 2016 | 154.54 | 154.93 | 153.79 | 153.87 | 963,319 | -0.57(-0.37%) |
Jul 11, 2016 | 154.11 | 155.02 | 153.99 | 154.44 | 819,397 | +0.62(+0.40%) |
Jul 08, 2016 | 152.45 | 154.34 | 151.66 | 153.82 | 1,018,311 | +2.16(+1.43%) |
Jul 07, 2016 | 150.53 | 151.70 | 150.29 | 151.66 | 981,361 | +0.96(+0.64%) |
Jul 06, 2016 | 149.06 | 150.96 | 148.63 | 150.69 | 1,308,870 | +0.75(+0.50%) |
Jul 05, 2016 | 148.26 | 150.25 | 148.22 | 149.94 | 923,244 | +1.38(+0.93%) |
Jul 01, 2016 | 148.52 | 148.56 | 148.56 | 148.56 | 889,621 | +0.04(+0.03%) |
Jun 30, 2016 | 147.50 | 148.55 | 147.18 | 148.52 | 954,987 | +1.24(+0.84%) |
Jun 29, 2016 | 144.89 | 147.42 | 144.26 | 147.28 | 885,667 | +3.58(+2.49%) |
Jun 28, 2016 | 143.61 | 144.22 | 142.65 | 143.70 | 1,599,097 | +0.94(+0.66%) |
Jun 27, 2016 | 145.91 | 145.91 | 142.22 | 142.76 | 1,583,979 | -3.24(-2.22%) |
Jun 24, 2016 | 147.92 | 148.20 | 145.60 | 146.00 | 1,671,827 | -4.80(-3.18%) |
Jun 23, 2016 | 149.76 | 150.81 | 149.10 | 150.80 | 878,603 | +1.94(+1.31%) |
Jun 22, 2016 | 149.01 | 149.56 | 148.56 | 148.85 | 804,058 | -0.04(-0.03%) |
Jun 21, 2016 | 147.61 | 149.48 | 147.61 | 148.90 | 1,562,415 | +1.74(+1.18%) |
Jun 20, 2016 | 146.71 | 148.11 | 146.52 | 147.16 | 906,020 | +1.96(+1.35%) |
Jun 17, 2016 | 146.58 | 146.58 | 144.18 | 145.19 | 1,038,765 | -1.32(-0.90%) |
Jun 16, 2016 | 145.68 | 146.83 | 144.60 | 146.52 | 744,583 | +0.47(+0.32%) |
Jun 15, 2016 | 148.27 | 148.35 | 145.82 | 146.04 | 1,248,296 | -1.97(-1.33%) |
Jun 14, 2016 | 146.81 | 148.23 | 146.45 | 148.01 | 776,545 | +0.58(+0.39%) |
Jun 13, 2016 | 148.28 | 149.29 | 147.36 | 147.44 | 818,647 | -0.82(-0.56%) |
Jun 10, 2016 | 148.33 | 148.81 | 147.19 | 148.26 | 917,573 | -0.82(-0.55%) |
Jun 09, 2016 | 149.10 | 150.32 | 148.62 | 149.08 | 868,272 | +0.08(+0.05%) |
Jun 08, 2016 | 147.58 | 149.09 | 147.30 | 149.00 | 666,695 | +1.33(+0.90%) |
Jun 07, 2016 | 148.43 | 148.69 | 147.51 | 147.67 | 810,316 | -0.61(-0.41%) |
Jun 06, 2016 | 147.37 | 148.63 | 147.11 | 148.28 | 832,880 | +0.66(+0.44%) |
Jun 03, 2016 | 147.23 | 148.01 | 146.29 | 147.63 | 969,261 | +0.42(+0.28%) |
Jun 02, 2016 | 145.60 | 147.25 | 145.41 | 147.21 | 1,004,853 | +1.49(+1.02%) |
Jun 01, 2016 | 145.21 | 146.12 | 144.60 | 145.72 | 754,477 | +0.51(+0.35%) |
May 31, 2016 | 145.69 | 145.69 | 144.20 | 145.21 | 1,337,302 | -0.47(-0.32%) |
May 27, 2016 | 145.75 | 145.68 | 145.68 | 145.68 | 743,495 | -0.18(-0.12%) |
May 26, 2016 | 145.55 | 146.10 | 145.44 | 145.85 | 728,711 | +0.17(+0.11%) |
May 25, 2016 | 145.25 | 145.95 | 144.83 | 145.69 | 893,059 | +0.81(+0.56%) |
May 24, 2016 | 143.94 | 145.19 | 143.19 | 144.87 | 1,001,553 | +1.67(+1.17%) |
May 23, 2016 | 143.97 | 144.41 | 143.17 | 143.20 | 1,034,568 | -0.74(-0.51%) |
May 20, 2016 | 143.87 | 144.47 | 142.97 | 143.94 | 1,272,925 | +0.92(+0.65%) |
May 19, 2016 | 143.57 | 144.26 | 141.54 | 143.02 | 1,292,529 | -1.32(-0.91%) |
May 18, 2016 | 144.26 | 145.07 | 142.93 | 144.33 | 1,116,066 | +0.02(+0.01%) |
May 17, 2016 | 146.33 | 147.04 | 143.70 | 144.31 | 1,354,025 | -2.74(-1.86%) |
May 16, 2016 | 145.07 | 147.31 | 144.97 | 147.06 | 1,147,184 | +1.99(+1.37%) |
May 13, 2016 | 145.77 | 146.19 | 144.66 | 145.07 | 905,792 | -0.75(-0.51%) |
May 12, 2016 | 146.24 | 146.48 | 144.97 | 145.82 | 927,135 | +0.09(+0.06%) |
May 11, 2016 | 146.37 | 147.43 | 145.71 | 145.73 | 931,108 | -0.51(-0.35%) |
May 10, 2016 | 144.68 | 146.84 | 144.00 | 146.24 | 1,408,703 | +1.45(+1.00%) |
May 09, 2016 | 144.09 | 145.69 | 143.69 | 144.79 | 1,648,914 | +0.99(+0.69%) |
May 06, 2016 | 142.20 | 143.94 | 141.73 | 143.80 | 1,772,093 | -0.32(-0.22%) |
May 05, 2016 | 142.26 | 144.78 | 140.39 | 144.12 | 2,090,129 | +3.15(+2.23%) |
May 04, 2016 | 139.53 | 141.54 | 138.93 | 140.97 | 1,837,567 | +1.02(+0.73%) |
May 03, 2016 | 140.34 | 140.77 | 139.10 | 139.95 | 1,513,725 | -0.41(-0.29%) |