Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 231.91 | 231.91 | 228.14 | 228.54 | 200,891 | -1.30(-0.56%) |
Apr 27, 2017 | 230.44 | 234.28 | 229.29 | 229.84 | 336,627 | +1.93(+0.85%) |
Apr 26, 2017 | 229.30 | 230.12 | 225.81 | 227.91 | 381,342 | -2.35(-1.02%) |
Apr 25, 2017 | 226.66 | 231.07 | 225.44 | 230.26 | 653,679 | +4.72(+2.09%) |
Apr 24, 2017 | 225.22 | 226.88 | 223.57 | 225.53 | 234,076 | +2.08(+0.93%) |
Apr 21, 2017 | 223.54 | 224.64 | 221.65 | 223.46 | 231,667 | +0.41(+0.18%) |
Apr 20, 2017 | 220.57 | 225.84 | 219.31 | 223.05 | 302,408 | +4.57(+2.09%) |
Apr 19, 2017 | 217.89 | 220.14 | 217.04 | 218.48 | 259,400 | +1.00(+0.46%) |
Apr 18, 2017 | 219.64 | 219.70 | 216.86 | 217.48 | 143,991 | -2.65(-1.20%) |
Apr 17, 2017 | 217.72 | 220.16 | 215.65 | 220.12 | 504,366 | +5.01(+2.33%) |
Apr 13, 2017 | 216.44 | 217.22 | 213.65 | 215.11 | 372,066 | -0.85(-0.39%) |
Apr 12, 2017 | 219.56 | 220.99 | 215.31 | 215.96 | 563,754 | -3.47(-1.58%) |
Apr 11, 2017 | 218.71 | 219.95 | 215.99 | 219.43 | 265,073 | +0.72(+0.33%) |
Apr 10, 2017 | 219.65 | 219.80 | 217.21 | 218.71 | 218,255 | -0.04(-0.02%) |
Apr 07, 2017 | 217.18 | 219.64 | 216.67 | 218.75 | 316,215 | +1.38(+0.63%) |
Apr 06, 2017 | 214.75 | 218.61 | 214.30 | 217.37 | 411,373 | +2.44(+1.13%) |
Apr 05, 2017 | 216.00 | 218.43 | 214.59 | 214.93 | 374,081 | -0.64(-0.30%) |
Apr 04, 2017 | 219.65 | 221.36 | 215.35 | 215.57 | 432,372 | -4.02(-1.83%) |
Apr 03, 2017 | 210.44 | 221.62 | 210.44 | 219.59 | 941,000 | +8.47(+4.01%) |
Mar 31, 2017 | 212.71 | 213.18 | 210.87 | 211.13 | 316,500 | -1.09(-0.51%) |
Mar 30, 2017 | 216.71 | 216.77 | 211.26 | 212.22 | 286,058 | -3.72(-1.72%) |
Mar 29, 2017 | 212.78 | 216.35 | 211.94 | 215.94 | 371,006 | +4.92(+2.33%) |
Mar 28, 2017 | 212.08 | 212.34 | 210.59 | 211.02 | 244,817 | -0.06(-0.03%) |
Mar 27, 2017 | 208.81 | 212.69 | 207.00 | 211.08 | 298,136 | +0.71(+0.34%) |
Mar 24, 2017 | 207.70 | 212.59 | 207.70 | 210.37 | 406,706 | +2.67(+1.29%) |
Mar 23, 2017 | 208.54 | 211.12 | 205.55 | 207.70 | 562,013 | -1.45(-0.69%) |
Mar 22, 2017 | 205.29 | 209.99 | 202.89 | 209.14 | 380,082 | +3.92(+1.91%) |
Mar 21, 2017 | 217.02 | 218.14 | 204.86 | 205.22 | 623,428 | -10.39(-4.82%) |
Mar 20, 2017 | 212.24 | 218.24 | 211.19 | 215.61 | 458,408 | +4.81(+2.28%) |
Mar 17, 2017 | 211.17 | 212.17 | 209.08 | 210.80 | 465,440 | -0.27(-0.13%) |
Mar 16, 2017 | 215.22 | 215.46 | 210.99 | 211.07 | 335,875 | -3.56(-1.66%) |
Mar 15, 2017 | 212.51 | 214.85 | 210.42 | 214.63 | 305,807 | +2.82(+1.33%) |
Mar 14, 2017 | 212.31 | 213.38 | 209.06 | 211.81 | 276,937 | -0.44(-0.21%) |
Mar 13, 2017 | 211.31 | 212.74 | 209.51 | 212.25 | 507,725 | +1.45(+0.69%) |
Mar 10, 2017 | 210.53 | 211.26 | 208.52 | 210.80 | 248,007 | +1.91(+0.91%) |
Mar 09, 2017 | 208.67 | 211.92 | 208.22 | 208.89 | 262,147 | +0.25(+0.12%) |
Mar 08, 2017 | 210.08 | 211.79 | 208.19 | 208.64 | 288,617 | -2.16(-1.03%) |
Mar 07, 2017 | 209.73 | 213.56 | 209.25 | 210.81 | 395,828 | +0.53(+0.25%) |
Mar 06, 2017 | 212.32 | 213.17 | 208.69 | 210.28 | 296,614 | -1.98(-0.94%) |
Mar 03, 2017 | 208.64 | 212.53 | 206.58 | 212.26 | 276,860 | +3.95(+1.90%) |
Mar 02, 2017 | 210.17 | 211.73 | 208.26 | 208.31 | 240,779 | -2.36(-1.12%) |
Mar 01, 2017 | 212.50 | 216.19 | 209.54 | 210.68 | 525,731 | +0.30(+0.14%) |
Feb 28, 2017 | 207.30 | 210.38 | 205.40 | 210.38 | 519,663 | +2.63(+1.27%) |
Feb 27, 2017 | 207.55 | 208.34 | 203.67 | 207.75 | 482,368 | +0.44(+0.21%) |
Feb 24, 2017 | 200.53 | 207.31 | 189.63 | 207.31 | 1,006,231 | +7.95(+3.99%) |
Feb 23, 2017 | 201.94 | 201.94 | 196.14 | 199.36 | 563,530 | -0.59(-0.29%) |
Feb 22, 2017 | 197.95 | 200.51 | 196.30 | 199.94 | 349,379 | +1.91(+0.96%) |
Feb 21, 2017 | 199.96 | 199.96 | 196.42 | 198.04 | 648,846 | +0.07(+0.04%) |
Feb 17, 2017 | 197.97 | 197.97 | 197.97 | 0 | +0.42(+0.21%) | |
Feb 16, 2017 | 199.80 | 200.69 | 196.34 | 197.55 | 226,928 | -1.91(-0.96%) |
Feb 15, 2017 | 196.40 | 200.16 | 195.65 | 199.47 | 332,486 | +2.85(+1.45%) |
Feb 14, 2017 | 194.05 | 197.32 | 192.21 | 196.61 | 312,296 | +1.95(+1.00%) |
Feb 13, 2017 | 195.54 | 196.49 | 193.96 | 194.67 | 338,156 | -0.16(-0.08%) |
Feb 10, 2017 | 191.30 | 195.02 | 190.75 | 194.83 | 478,508 | +3.56(+1.86%) |
Feb 09, 2017 | 190.79 | 192.99 | 190.14 | 191.26 | 369,279 | -0.14(-0.07%) |
Feb 08, 2017 | 191.42 | 192.59 | 190.03 | 191.40 | 302,662 | +0.24(+0.13%) |
Feb 07, 2017 | 191.68 | 193.24 | 190.00 | 191.16 | 363,198 | -0.13(-0.07%) |
Feb 06, 2017 | 188.72 | 191.48 | 188.71 | 191.29 | 216,239 | +1.59(+0.84%) |
Feb 03, 2017 | 189.73 | 190.26 | 188.60 | 189.71 | 187,032 | +1.53(+0.81%) |
Feb 02, 2017 | 188.14 | 191.32 | 186.81 | 188.18 | 423,933 | +0.04(+0.02%) |
Feb 01, 2017 | 184.80 | 188.62 | 182.75 | 188.14 | 402,365 | +3.18(+1.72%) |
Jan 31, 2017 | 183.67 | 185.76 | 183.18 | 184.96 | 330,589 | +0.27(+0.15%) |
Jan 30, 2017 | 183.47 | 185.07 | 179.80 | 184.69 | 315,764 | +2.48(+1.36%) |
Jan 27, 2017 | 183.13 | 183.22 | 181.30 | 182.21 | 150,153 | -0.74(-0.40%) |
Jan 26, 2017 | 183.66 | 184.06 | 180.80 | 182.94 | 160,857 | -0.01(-0.01%) |
Jan 25, 2017 | 183.70 | 185.36 | 181.51 | 182.95 | 247,677 | +0.07(+0.04%) |
Jan 24, 2017 | 178.80 | 183.28 | 178.80 | 182.88 | 485,220 | +4.58(+2.57%) |
Jan 23, 2017 | 176.39 | 179.47 | 175.92 | 178.31 | 439,792 | +2.54(+1.45%) |
Jan 20, 2017 | 175.36 | 176.00 | 172.59 | 175.76 | 448,894 | +1.27(+0.73%) |
Jan 19, 2017 | 175.10 | 176.19 | 173.93 | 174.49 | 253,885 | -0.36(-0.21%) |
Jan 18, 2017 | 178.00 | 178.40 | 174.22 | 174.85 | 347,237 | -2.78(-1.57%) |
Jan 17, 2017 | 176.60 | 178.29 | 174.37 | 177.64 | 715,366 | +1.60(+0.91%) |
Jan 13, 2017 | 176.04 | 176.04 | 176.04 | 0 | +3.25(+1.88%) | |
Jan 12, 2017 | 176.34 | 177.10 | 172.63 | 172.79 | 316,140 | -3.55(-2.01%) |
Jan 11, 2017 | 177.94 | 180.30 | 173.78 | 176.34 | 510,076 | -1.04(-0.59%) |
Jan 10, 2017 | 174.48 | 178.44 | 173.55 | 177.38 | 500,010 | +3.67(+2.11%) |
Jan 09, 2017 | 172.21 | 175.15 | 172.21 | 173.71 | 457,080 | +1.95(+1.13%) |
Jan 06, 2017 | 170.76 | 172.60 | 170.76 | 171.76 | 391,379 | +0.88(+0.51%) |
Jan 05, 2017 | 166.33 | 172.39 | 165.67 | 170.88 | 907,325 | +5.45(+3.29%) |
Jan 04, 2017 | 161.86 | 165.49 | 160.32 | 165.44 | 561,046 | +4.79(+2.98%) |
Jan 03, 2017 | 158.54 | 162.39 | 157.58 | 160.65 | 525,528 | +4.87(+3.13%) |
Dec 30, 2016 | 155.78 | 155.78 | 155.78 | 0 | -2.37(-1.50%) | |
Dec 29, 2016 | 155.01 | 158.57 | 154.56 | 158.14 | 293,823 | +2.88(+1.86%) |
Dec 28, 2016 | 157.81 | 157.83 | 155.06 | 155.26 | 314,091 | -2.72(-1.72%) |
Dec 27, 2016 | 156.24 | 160.19 | 155.59 | 157.98 | 333,457 | +1.83(+1.17%) |
Dec 23, 2016 | 156.15 | 156.15 | 156.15 | 0 | +0.21(+0.13%) | |
Dec 22, 2016 | 153.43 | 158.20 | 152.41 | 155.94 | 479,931 | +2.04(+1.33%) |
Dec 21, 2016 | 153.12 | 154.46 | 151.23 | 153.90 | 309,290 | +1.51(+0.99%) |
Dec 20, 2016 | 153.68 | 153.68 | 149.80 | 152.39 | 624,871 | -0.19(-0.12%) |
Dec 19, 2016 | 155.23 | 155.44 | 152.28 | 152.58 | 366,916 | -1.88(-1.22%) |
Dec 16, 2016 | 158.61 | 159.35 | 154.00 | 154.46 | 358,960 | -4.27(-2.69%) |
Dec 15, 2016 | 158.22 | 160.88 | 157.49 | 158.73 | 397,747 | +1.51(+0.96%) |
Dec 14, 2016 | 156.15 | 159.33 | 156.01 | 157.22 | 332,370 | +0.92(+0.59%) |
Dec 13, 2016 | 153.68 | 158.36 | 153.58 | 156.31 | 396,836 | +3.13(+2.04%) |
Dec 12, 2016 | 157.85 | 157.99 | 151.74 | 153.18 | 548,045 | -4.91(-3.11%) |
Dec 09, 2016 | 160.96 | 162.13 | 156.99 | 158.09 | 792,336 | -1.34(-0.84%) |
Dec 08, 2016 | 164.83 | 167.59 | 158.36 | 159.44 | 629,314 | -5.64(-3.42%) |
Dec 07, 2016 | 161.47 | 166.54 | 160.97 | 165.08 | 766,643 | +8.04(+5.12%) |
Dec 06, 2016 | 158.93 | 158.93 | 155.81 | 157.03 | 712,677 | -0.40(-0.25%) |
Dec 05, 2016 | 151.50 | 158.35 | 151.50 | 157.43 | 1,003,276 | +5.37(+3.53%) |
Dec 02, 2016 | 151.23 | 154.03 | 150.51 | 152.06 | 595,130 | +1.26(+0.83%) |
Dec 01, 2016 | 156.97 | 159.58 | 148.49 | 150.81 | 913,155 | -6.50(-4.13%) |
Nov 30, 2016 | 162.24 | 163.32 | 155.64 | 157.30 | 2,708,748 | -5.07(-3.12%) |
Nov 29, 2016 | 160.89 | 163.65 | 160.10 | 162.38 | 504,596 | +1.05(+0.65%) |
Nov 28, 2016 | 162.47 | 164.04 | 160.73 | 161.33 | 539,228 | -1.33(-0.82%) |
Nov 25, 2016 | 167.84 | 167.85 | 159.89 | 162.66 | 394,943 | -3.55(-2.13%) |
Nov 23, 2016 | 166.21 | 166.21 | 166.21 | 0 | +1.79(+1.09%) | |
Nov 22, 2016 | 161.47 | 164.78 | 159.48 | 164.41 | 794,065 | +4.31(+2.69%) |
Nov 21, 2016 | 158.69 | 161.32 | 157.33 | 160.10 | 534,243 | +2.99(+1.90%) |
Nov 18, 2016 | 156.24 | 158.89 | 155.75 | 157.12 | 408,235 | +0.36(+0.23%) |
Nov 17, 2016 | 156.47 | 159.48 | 155.97 | 156.76 | 441,269 | +0.33(+0.21%) |
Nov 16, 2016 | 153.43 | 158.32 | 152.45 | 156.43 | 553,532 | +1.23(+0.79%) |
Nov 15, 2016 | 154.88 | 159.24 | 153.52 | 155.20 | 804,760 | +2.20(+1.44%) |
Nov 14, 2016 | 155.45 | 157.87 | 149.65 | 153.00 | 1,392,868 | -2.45(-1.58%) |
Nov 11, 2016 | 160.06 | 160.96 | 150.15 | 155.45 | 1,850,284 | -6.83(-4.21%) |
Nov 10, 2016 | 174.14 | 175.11 | 161.09 | 162.28 | 1,094,242 | -10.00(-5.80%) |
Nov 09, 2016 | 166.35 | 173.66 | 166.24 | 172.28 | 666,382 | -1.82(-1.05%) |
Nov 08, 2016 | 169.22 | 175.52 | 168.85 | 174.10 | 502,057 | +5.39(+3.20%) |
Nov 07, 2016 | 169.65 | 170.32 | 167.35 | 168.71 | 546,008 | +2.36(+1.42%) |
Nov 04, 2016 | 171.44 | 171.50 | 165.54 | 166.34 | 1,218,416 | +1.01(+0.61%) |
Nov 03, 2016 | 166.60 | 167.85 | 164.13 | 165.34 | 705,945 | -0.73(-0.44%) |
Nov 02, 2016 | 168.50 | 169.43 | 165.62 | 166.06 | 545,169 | -3.17(-1.87%) |
Nov 01, 2016 | 166.76 | 170.21 | 166.37 | 169.24 | 693,918 | +1.77(+1.06%) |
Oct 31, 2016 | 168.60 | 168.60 | 165.41 | 167.46 | 420,658 | -0.15(-0.09%) |
Oct 28, 2016 | 168.02 | 169.47 | 165.08 | 167.61 | 509,153 | -1.28(-0.76%) |
Oct 27, 2016 | 171.18 | 172.57 | 167.46 | 168.89 | 398,128 | -1.21(-0.71%) |
Oct 26, 2016 | 169.07 | 171.52 | 168.22 | 170.09 | 444,531 | -0.39(-0.23%) |
Oct 25, 2016 | 172.58 | 173.00 | 170.28 | 170.48 | 262,848 | -1.77(-1.03%) |
Oct 24, 2016 | 174.61 | 175.21 | 170.95 | 172.25 | 353,747 | -1.11(-0.64%) |
Oct 21, 2016 | 169.12 | 173.54 | 168.46 | 173.36 | 615,128 | +2.87(+1.68%) |
Oct 20, 2016 | 167.66 | 171.32 | 167.35 | 170.49 | 816,523 | +1.62(+0.96%) |
Oct 19, 2016 | 168.07 | 169.63 | 165.56 | 168.88 | 784,211 | +1.91(+1.15%) |
Oct 18, 2016 | 170.35 | 170.42 | 166.65 | 166.96 | 711,850 | -0.38(-0.23%) |
Oct 17, 2016 | 166.92 | 168.94 | 166.31 | 167.34 | 846,238 | +0.85(+0.51%) |
Oct 14, 2016 | 167.66 | 169.44 | 165.46 | 166.49 | 3,343,685 | -1.41(-0.84%) |
Oct 13, 2016 | 170.55 | 173.80 | 166.09 | 167.91 | 2,138,116 | -14.70(-8.05%) |
Oct 12, 2016 | 183.45 | 183.71 | 181.53 | 182.61 | 302,341 | -1.26(-0.68%) |
Oct 11, 2016 | 184.84 | 185.62 | 181.65 | 183.87 | 463,483 | -4.71(-2.50%) |
Oct 10, 2016 | 190.98 | 192.95 | 188.13 | 188.57 | 382,534 | -0.64(-0.34%) |
Oct 07, 2016 | 186.47 | 189.60 | 185.43 | 189.21 | 319,765 | +3.53(+1.90%) |
Oct 06, 2016 | 186.13 | 187.50 | 184.96 | 185.68 | 223,015 | -0.20(-0.11%) |
Oct 05, 2016 | 184.80 | 186.19 | 183.63 | 185.88 | 185,771 | +1.89(+1.03%) |
Oct 04, 2016 | 185.47 | 187.03 | 182.31 | 183.99 | 221,052 | -1.60(-0.86%) |
Oct 03, 2016 | 184.84 | 188.73 | 183.40 | 185.59 | 267,480 | +1.23(+0.66%) |
Sep 30, 2016 | 184.70 | 185.07 | 182.65 | 184.37 | 183,750 | +1.23(+0.67%) |
Sep 29, 2016 | 186.01 | 187.00 | 183.06 | 183.14 | 229,496 | -3.73(-2.00%) |
Sep 28, 2016 | 186.90 | 187.81 | 183.76 | 186.87 | 185,485 | +0.13(+0.07%) |
Sep 27, 2016 | 185.67 | 187.60 | 185.64 | 186.74 | 221,520 | +0.65(+0.35%) |
Sep 26, 2016 | 186.14 | 187.26 | 183.84 | 186.09 | 261,912 | -0.24(-0.13%) |
Sep 23, 2016 | 190.66 | 190.98 | 185.87 | 186.33 | 285,066 | -4.14(-2.18%) |
Sep 22, 2016 | 187.58 | 190.95 | 186.82 | 190.47 | 498,539 | +4.48(+2.41%) |
Sep 21, 2016 | 179.77 | 186.66 | 178.52 | 185.99 | 557,638 | +7.47(+4.18%) |
Sep 20, 2016 | 179.38 | 180.24 | 177.44 | 178.52 | 271,030 | +0.34(+0.19%) |
Sep 19, 2016 | 178.00 | 179.56 | 176.28 | 178.18 | 382,352 | +1.70(+0.97%) |
Sep 16, 2016 | 173.90 | 176.63 | 173.32 | 176.48 | 371,761 | +2.58(+1.48%) |
Sep 15, 2016 | 172.42 | 174.84 | 170.95 | 173.90 | 356,709 | +2.60(+1.52%) |
Sep 14, 2016 | 175.82 | 177.81 | 171.30 | 171.30 | 676,093 | -4.92(-2.79%) |
Sep 13, 2016 | 178.03 | 178.03 | 174.62 | 176.22 | 171,570 | -2.59(-1.45%) |
Sep 12, 2016 | 177.28 | 179.17 | 174.73 | 178.81 | 280,261 | +0.31(+0.17%) |
Sep 09, 2016 | 181.12 | 182.44 | 177.97 | 178.50 | 490,958 | -3.94(-2.16%) |
Sep 08, 2016 | 181.48 | 182.75 | 180.47 | 182.44 | 668,167 | +1.19(+0.65%) |
Sep 07, 2016 | 185.55 | 186.44 | 181.14 | 181.26 | 531,981 | -4.27(-2.30%) |
Sep 06, 2016 | 186.94 | 187.81 | 184.68 | 185.53 | 466,677 | +0.13(+0.07%) |
Sep 02, 2016 | 177.45 | 185.40 | 185.40 | 185.40 | 1,563,959 | +12.43(+7.19%) |
Sep 01, 2016 | 171.95 | 173.11 | 170.46 | 172.97 | 429,508 | +1.67(+0.98%) |
Aug 31, 2016 | 166.74 | 172.47 | 166.03 | 171.30 | 783,057 | +5.08(+3.06%) |
Aug 30, 2016 | 166.87 | 166.97 | 165.51 | 166.22 | 299,762 | +0.33(+0.20%) |
Aug 29, 2016 | 166.33 | 167.72 | 165.44 | 165.89 | 448,370 | -0.38(-0.23%) |
Aug 26, 2016 | 166.23 | 167.22 | 165.37 | 166.27 | 342,805 | +0.32(+0.19%) |
Aug 25, 2016 | 164.84 | 166.70 | 164.50 | 165.95 | 295,959 | +0.60(+0.36%) |
Aug 24, 2016 | 166.32 | 166.52 | 164.28 | 165.35 | 376,888 | -0.71(-0.43%) |
Aug 23, 2016 | 167.69 | 167.69 | 165.41 | 166.06 | 662,210 | -0.13(-0.08%) |
Aug 22, 2016 | 166.11 | 166.20 | 163.87 | 166.19 | 432,099 | -0.82(-0.49%) |
Aug 19, 2016 | 165.98 | 167.33 | 165.11 | 167.01 | 172,502 | +0.55(+0.33%) |
Aug 18, 2016 | 166.37 | 168.05 | 165.72 | 166.46 | 652,485 | +0.17(+0.10%) |
Aug 17, 2016 | 168.02 | 168.02 | 165.28 | 166.29 | 737,922 | -1.35(-0.81%) |
Aug 16, 2016 | 169.16 | 169.27 | 166.63 | 167.65 | 382,752 | -1.79(-1.06%) |
Aug 15, 2016 | 169.40 | 171.73 | 168.98 | 169.44 | 379,684 | +1.26(+0.75%) |
Aug 12, 2016 | 168.82 | 169.70 | 167.90 | 168.17 | 291,012 | -1.07(-0.63%) |
Aug 11, 2016 | 169.95 | 170.70 | 168.00 | 169.24 | 369,970 | +0.29(+0.17%) |
Aug 10, 2016 | 169.82 | 169.92 | 168.60 | 168.95 | 324,465 | -0.57(-0.34%) |
Aug 09, 2016 | 171.78 | 172.96 | 167.32 | 169.52 | 712,806 | -3.50(-2.02%) |
Aug 08, 2016 | 172.92 | 173.19 | 169.58 | 173.01 | 664,461 | +0.74(+0.43%) |
Aug 05, 2016 | 155.76 | 173.57 | 154.37 | 172.28 | 1,378,764 | +20.65(+13.62%) |
Aug 04, 2016 | 151.01 | 152.11 | 149.36 | 151.63 | 664,195 | +0.97(+0.64%) |
Aug 03, 2016 | 150.14 | 151.71 | 150.01 | 150.66 | 143,347 | -0.22(-0.15%) |
Aug 02, 2016 | 152.31 | 152.61 | 148.10 | 150.88 | 310,585 | -1.44(-0.95%) |
Aug 01, 2016 | 152.50 | 153.82 | 151.96 | 152.33 | 267,455 | -0.13(-0.09%) |
Jul 29, 2016 | 151.35 | 152.79 | 149.60 | 152.46 | 142,137 | +1.09(+0.72%) |
Jul 28, 2016 | 150.88 | 151.61 | 149.37 | 151.37 | 192,287 | +0.59(+0.39%) |
Jul 27, 2016 | 151.24 | 151.56 | 148.77 | 150.78 | 199,317 | -0.01(-0.01%) |
Jul 26, 2016 | 151.51 | 152.37 | 150.07 | 150.79 | 243,889 | -0.13(-0.09%) |
Jul 25, 2016 | 152.62 | 154.35 | 150.72 | 150.92 | 226,236 | -2.69(-1.75%) |
Jul 22, 2016 | 152.63 | 155.21 | 152.13 | 153.61 | 509,005 | +0.83(+0.54%) |
Jul 21, 2016 | 151.75 | 153.21 | 151.34 | 152.79 | 417,226 | +1.04(+0.68%) |
Jul 20, 2016 | 149.21 | 151.75 | 148.12 | 151.75 | 410,172 | +3.63(+2.45%) |
Jul 19, 2016 | 147.20 | 148.53 | 147.16 | 148.12 | 173,905 | -0.08(-0.05%) |
Jul 18, 2016 | 148.50 | 149.04 | 146.75 | 148.19 | 266,265 | +0.33(+0.22%) |
Jul 15, 2016 | 148.16 | 149.35 | 146.73 | 147.87 | 496,977 | -0.75(-0.50%) |
Jul 14, 2016 | 150.00 | 150.44 | 148.13 | 148.61 | 317,544 | -0.05(-0.03%) |
Jul 13, 2016 | 151.34 | 151.34 | 148.09 | 148.66 | 222,151 | -1.82(-1.21%) |
Jul 12, 2016 | 149.39 | 151.89 | 148.22 | 150.49 | 544,353 | +2.04(+1.38%) |
Jul 11, 2016 | 145.98 | 148.86 | 145.98 | 148.44 | 342,091 | +2.82(+1.94%) |
Jul 08, 2016 | 143.58 | 145.89 | 142.34 | 145.62 | 308,760 | +3.29(+2.31%) |
Jul 07, 2016 | 140.30 | 143.01 | 139.95 | 142.34 | 280,785 | +3.09(+2.22%) |
Jul 05, 2016 | 138.34 | 139.52 | 136.15 | 139.25 | 282,031 | +0.01(+0.01%) |
Jul 01, 2016 | 140.49 | 139.24 | 139.24 | 139.24 | 313,474 | -0.86(-0.61%) |
Jun 30, 2016 | 139.78 | 141.10 | 137.96 | 140.10 | 416,923 | +1.70(+1.23%) |
Jun 29, 2016 | 133.96 | 140.15 | 133.46 | 138.40 | 434,153 | +6.26(+4.74%) |
Jun 28, 2016 | 128.15 | 132.44 | 126.74 | 132.13 | 371,511 | +5.92(+4.69%) |
Jun 27, 2016 | 130.05 | 130.10 | 125.44 | 126.22 | 365,826 | -5.12(-3.90%) |
Jun 24, 2016 | 130.94 | 135.78 | 130.59 | 131.34 | 510,939 | -6.99(-5.06%) |
Jun 23, 2016 | 137.41 | 138.81 | 136.65 | 138.33 | 192,159 | +2.58(+1.90%) |
Jun 22, 2016 | 135.08 | 136.28 | 132.85 | 135.75 | 288,349 | +0.64(+0.47%) |
Jun 21, 2016 | 135.19 | 135.78 | 133.91 | 135.12 | 188,051 | +0.74(+0.55%) |
Jun 20, 2016 | 135.27 | 136.23 | 133.97 | 134.38 | 225,155 | +1.33(+1.00%) |
Jun 17, 2016 | 134.55 | 134.88 | 132.80 | 133.05 | 226,542 | -1.71(-1.27%) |
Jun 16, 2016 | 131.94 | 134.88 | 130.62 | 134.76 | 282,399 | +1.67(+1.26%) |
Jun 15, 2016 | 134.54 | 135.14 | 133.02 | 133.09 | 299,361 | -0.65(-0.48%) |
Jun 14, 2016 | 132.81 | 134.38 | 131.32 | 133.74 | 193,475 | +1.06(+0.80%) |
Jun 13, 2016 | 132.60 | 134.68 | 132.08 | 132.67 | 290,623 | -0.92(-0.68%) |
Jun 10, 2016 | 135.13 | 136.64 | 133.02 | 133.59 | 268,698 | -3.15(-2.31%) |
Jun 09, 2016 | 134.85 | 136.75 | 134.85 | 136.74 | 247,292 | +0.46(+0.34%) |
Jun 08, 2016 | 137.65 | 138.21 | 133.88 | 136.28 | 591,348 | -1.62(-1.18%) |
Jun 07, 2016 | 137.99 | 139.85 | 136.85 | 137.90 | 572,160 | +0.36(+0.26%) |
Jun 06, 2016 | 135.47 | 138.38 | 135.47 | 137.54 | 483,097 | +2.51(+1.86%) |
Jun 03, 2016 | 135.59 | 135.83 | 133.32 | 135.04 | 345,042 | -1.24(-0.91%) |
Jun 02, 2016 | 134.70 | 136.94 | 134.32 | 136.28 | 483,960 | +0.66(+0.48%) |
Jun 01, 2016 | 134.29 | 136.35 | 133.94 | 135.62 | 388,593 | -0.16(-0.12%) |
May 31, 2016 | 135.26 | 137.56 | 134.52 | 135.78 | 335,696 | +1.41(+1.05%) |
May 27, 2016 | 133.50 | 134.37 | 134.37 | 134.37 | 223,572 | +0.07(+0.05%) |
May 26, 2016 | 133.35 | 135.21 | 132.32 | 134.30 | 317,416 | +0.98(+0.74%) |
May 25, 2016 | 134.09 | 134.47 | 132.69 | 133.32 | 198,919 | -0.58(-0.43%) |
May 24, 2016 | 131.59 | 134.61 | 131.42 | 133.89 | 444,456 | +2.57(+1.95%) |
May 23, 2016 | 132.78 | 133.59 | 131.17 | 131.33 | 465,126 | -1.86(-1.40%) |
May 20, 2016 | 131.43 | 133.47 | 130.77 | 133.19 | 681,398 | +2.09(+1.59%) |
May 19, 2016 | 130.96 | 132.38 | 129.17 | 131.10 | 512,665 | -0.71(-0.54%) |
May 18, 2016 | 129.30 | 132.39 | 129.30 | 131.81 | 473,565 | +1.71(+1.32%) |
May 17, 2016 | 127.37 | 131.79 | 127.37 | 130.09 | 421,223 | +2.07(+1.62%) |
May 16, 2016 | 127.03 | 129.31 | 126.84 | 128.03 | 224,455 | +1.16(+0.92%) |
May 13, 2016 | 126.67 | 128.79 | 126.36 | 126.86 | 217,244 | -0.43(-0.34%) |
May 12, 2016 | 129.03 | 129.96 | 126.60 | 127.29 | 344,053 | -1.73(-1.34%) |
May 11, 2016 | 128.18 | 130.76 | 126.33 | 129.02 | 405,500 | +0.81(+0.63%) |
May 10, 2016 | 127.36 | 128.22 | 126.07 | 128.21 | 379,881 | +1.63(+1.29%) |
May 09, 2016 | 126.37 | 127.83 | 126.19 | 126.58 | 410,689 | -0.78(-0.61%) |
May 06, 2016 | 129.69 | 129.81 | 122.77 | 127.36 | 817,232 | +3.13(+2.52%) |
May 05, 2016 | 124.56 | 125.77 | 122.63 | 124.22 | 695,017 | +0.52(+0.42%) |
May 04, 2016 | 123.38 | 125.59 | 123.03 | 123.71 | 375,773 | -0.98(-0.78%) |
May 03, 2016 | 124.38 | 124.38 | 121.77 | 124.68 | 573,781 | -1.10(-0.88%) |