Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 189.95 | 190.49 | 184.32 | 186.10 | 3,396,503 | -3.78(-1.99%) |
May 30, 2017 | 190.94 | 192.29 | 189.36 | 189.88 | 1,914,985 | -0.51(-0.27%) |
May 26, 2017 | 192.78 | 193.74 | 190.09 | 190.39 | 1,567,723 | -1.56(-0.81%) |
May 25, 2017 | 191.23 | 193.00 | 189.83 | 191.95 | 2,175,938 | +1.32(+0.69%) |
May 24, 2017 | 191.03 | 191.99 | 189.97 | 190.63 | 2,805,190 | -1.17(-0.61%) |
May 23, 2017 | 192.70 | 193.56 | 190.37 | 191.80 | 2,147,844 | +0.11(+0.06%) |
May 22, 2017 | 190.00 | 193.56 | 188.08 | 191.69 | 2,921,426 | +2.93(+1.55%) |
May 19, 2017 | 183.17 | 189.42 | 182.89 | 188.76 | 3,863,947 | +6.33(+3.47%) |
May 18, 2017 | 182.68 | 183.62 | 181.29 | 182.43 | 4,685,695 | -3.62(-1.95%) |
May 17, 2017 | 187.97 | 190.71 | 185.68 | 186.05 | 3,586,460 | -4.59(-2.41%) |
May 16, 2017 | 186.83 | 192.37 | 186.39 | 190.64 | 3,925,744 | +4.50(+2.42%) |
May 15, 2017 | 187.08 | 187.46 | 185.24 | 186.14 | 1,992,574 | -0.69(-0.37%) |
May 12, 2017 | 186.25 | 187.98 | 185.67 | 186.83 | 1,816,593 | +0.23(+0.12%) |
May 11, 2017 | 183.54 | 187.33 | 182.96 | 186.60 | 3,211,232 | +3.03(+1.65%) |
May 10, 2017 | 182.37 | 184.93 | 181.62 | 183.57 | 2,867,806 | +0.59(+0.32%) |
May 09, 2017 | 178.90 | 183.59 | 178.36 | 182.98 | 3,479,314 | +5.51(+3.10%) |
May 08, 2017 | 178.50 | 178.54 | 176.68 | 177.47 | 2,407,735 | -0.56(-0.31%) |
May 05, 2017 | 176.30 | 178.30 | 174.77 | 178.03 | 2,328,167 | +1.32(+0.75%) |
May 04, 2017 | 177.89 | 178.00 | 176.28 | 176.71 | 2,129,420 | -0.69(-0.39%) |
May 03, 2017 | 179.01 | 179.01 | 176.90 | 177.40 | 2,017,176 | -1.24(-0.69%) |
May 02, 2017 | 180.10 | 180.40 | 178.01 | 178.64 | 2,430,982 | -1.42(-0.79%) |
May 01, 2017 | 180.45 | 181.17 | 177.19 | 180.06 | 3,486,855 | -0.17(-0.09%) |
Apr 28, 2017 | 181.08 | 182.96 | 176.07 | 180.23 | 7,429,414 | -7.63(-4.06%) |
Apr 27, 2017 | 187.81 | 188.60 | 186.10 | 187.86 | 3,162,923 | +1.19(+0.64%) |
Apr 26, 2017 | 187.90 | 188.00 | 184.90 | 186.67 | 2,894,825 | -0.32(-0.17%) |
Apr 25, 2017 | 187.50 | 182.33 | 186.99 | 3,750,200 | +6.96(+3.87%) | |
Apr 24, 2017 | 180.00 | 180.65 | 179.54 | 180.03 | 1,908,395 | +1.95(+1.10%) |
Apr 21, 2017 | 180.40 | 180.40 | 177.86 | 178.08 | 1,628,684 | -0.56(-0.31%) |
Apr 20, 2017 | 178.99 | 180.38 | 178.41 | 178.64 | 2,478,452 | +0.83(+0.47%) |
Apr 19, 2017 | 175.62 | 181.18 | 175.34 | 177.81 | 3,998,305 | +3.34(+1.91%) |
Apr 18, 2017 | 173.31 | 174.56 | 172.07 | 174.47 | 1,806,933 | +1.16(+0.67%) |
Apr 17, 2017 | 172.61 | 173.80 | 172.61 | 173.31 | 1,366,346 | +0.70(+0.41%) |
Apr 13, 2017 | 173.55 | 174.76 | 172.46 | 172.61 | 1,336,652 | -1.00(-0.58%) |
Apr 12, 2017 | 172.47 | 174.87 | 172.33 | 173.61 | 1,205,365 | +0.60(+0.35%) |
Apr 11, 2017 | 173.97 | 175.24 | 172.58 | 173.01 | 1,843,251 | -1.21(-0.69%) |
Apr 10, 2017 | 172.30 | 174.68 | 172.17 | 174.22 | 1,701,045 | +1.78(+1.03%) |
Apr 07, 2017 | 173.68 | 173.94 | 171.17 | 172.44 | 1,963,453 | -0.94(-0.54%) |
Apr 06, 2017 | 173.80 | 174.73 | 173.04 | 173.38 | 2,057,916 | +0.46(+0.27%) |
Apr 05, 2017 | 175.35 | 176.31 | 172.46 | 172.92 | 2,186,651 | -2.28(-1.30%) |
Apr 04, 2017 | 174.76 | 176.66 | 174.13 | 175.20 | 1,899,157 | +0.20(+0.11%) |
Apr 03, 2017 | 173.00 | 175.90 | 173.00 | 175.00 | 2,352,436 | +2.48(+1.44%) |
Mar 31, 2017 | 171.46 | 173.95 | 171.46 | 172.52 | 2,537,027 | +0.16(+0.09%) |
Mar 30, 2017 | 171.71 | 172.62 | 171.17 | 172.36 | 2,381,127 | +1.70(+1.00%) |
Mar 29, 2017 | 170.00 | 172.10 | 169.34 | 170.66 | 1,510,353 | +0.87(+0.51%) |
Mar 28, 2017 | 168.93 | 170.67 | 168.58 | 169.79 | 2,059,211 | +0.86(+0.51%) |
Mar 27, 2017 | 166.23 | 170.67 | 166.00 | 168.93 | 2,047,843 | +0.67(+0.40%) |
Mar 24, 2017 | 170.39 | 170.47 | 167.85 | 168.26 | 2,157,618 | -1.35(-0.80%) |
Mar 23, 2017 | 168.75 | 170.02 | 167.25 | 169.61 | 2,847,655 | +0.05(+0.03%) |
Mar 22, 2017 | 169.82 | 169.82 | 167.75 | 169.56 | 3,481,935 | -1.84(-1.07%) |
Mar 21, 2017 | 177.50 | 177.70 | 170.27 | 171.40 | 3,351,256 | -4.73(-2.69%) |
Mar 20, 2017 | 177.10 | 177.86 | 174.59 | 176.13 | 1,829,136 | -0.49(-0.28%) |
Mar 17, 2017 | 176.89 | 178.86 | 176.18 | 176.62 | 2,017,421 | +0.05(+0.03%) |
Mar 16, 2017 | 173.54 | 177.55 | 173.40 | 176.57 | 4,043,395 | +4.53(+2.63%) |
Mar 15, 2017 | 173.01 | 173.31 | 170.42 | 172.04 | 2,651,259 | -0.80(-0.46%) |
Mar 14, 2017 | 173.00 | 173.50 | 172.01 | 172.84 | 1,014,821 | -0.41(-0.24%) |
Mar 13, 2017 | 172.89 | 174.11 | 172.50 | 173.25 | 1,549,438 | +0.51(+0.30%) |
Mar 10, 2017 | 173.55 | 173.91 | 171.93 | 172.74 | 1,802,656 | -0.58(-0.33%) |
Mar 09, 2017 | 174.03 | 175.20 | 172.94 | 173.32 | 1,943,241 | -0.55(-0.32%) |
Mar 08, 2017 | 173.81 | 175.30 | 173.30 | 173.87 | 1,228,500 | +0.13(+0.07%) |
Mar 07, 2017 | 172.77 | 174.00 | 171.24 | 173.74 | 1,366,521 | +0.44(+0.25%) |
Mar 06, 2017 | 174.15 | 174.15 | 172.38 | 173.30 | 1,223,463 | -0.49(-0.28%) |
Mar 03, 2017 | 174.53 | 175.71 | 173.28 | 173.79 | 1,116,088 | -0.69(-0.40%) |
Mar 02, 2017 | 175.33 | 176.49 | 172.97 | 174.48 | 2,108,826 | -0.85(-0.48%) |
Mar 01, 2017 | 176.44 | 176.79 | 175.13 | 175.33 | 1,798,597 | +1.20(+0.69%) |
Feb 28, 2017 | 172.80 | 175.92 | 172.80 | 174.13 | 2,391,959 | +1.16(+0.67%) |
Feb 27, 2017 | 175.17 | 176.28 | 171.73 | 172.97 | 3,521,039 | -2.20(-1.26%) |
Feb 24, 2017 | 181.00 | 181.75 | 173.91 | 175.17 | 7,533,961 | -9.47(-5.13%) |
Feb 23, 2017 | 187.89 | 188.54 | 183.91 | 184.64 | 3,787,985 | -1.37(-0.74%) |
Feb 22, 2017 | 185.00 | 187.98 | 184.97 | 186.01 | 2,697,863 | +0.39(+0.21%) |
Feb 21, 2017 | 185.23 | 185.93 | 183.31 | 185.62 | 3,465,402 | +0.45(+0.24%) |
Feb 17, 2017 | 185.17 | 185.17 | 185.17 | 0 | +0.23(+0.12%) | |
Feb 16, 2017 | 183.62 | 186.75 | 182.77 | 184.94 | 2,301,626 | +1.36(+0.74%) |
Feb 15, 2017 | 183.65 | 185.14 | 182.81 | 183.58 | 1,203,360 | +0.81(+0.44%) |
Feb 14, 2017 | 184.01 | 185.66 | 182.28 | 182.77 | 1,931,953 | -1.54(-0.84%) |
Feb 13, 2017 | 184.50 | 185.44 | 183.34 | 184.31 | 2,428,530 | +0.32(+0.17%) |
Feb 10, 2017 | 182.58 | 184.16 | 181.21 | 183.99 | 2,149,763 | +2.49(+1.37%) |
Feb 09, 2017 | 181.23 | 183.46 | 181.06 | 181.50 | 1,743,656 | +0.00(+0.00%) |
Feb 08, 2017 | 179.16 | 182.41 | 177.53 | 181.50 | 2,113,909 | +3.33(+1.87%) |
Feb 07, 2017 | 179.58 | 179.60 | 176.75 | 178.17 | 1,535,038 | +0.36(+0.20%) |
Feb 06, 2017 | 175.79 | 179.08 | 175.15 | 177.81 | 2,303,619 | +2.64(+1.51%) |
Feb 03, 2017 | 174.96 | 176.59 | 173.56 | 175.17 | 1,578,073 | +1.77(+1.02%) |
Feb 02, 2017 | 173.51 | 175.18 | 172.46 | 173.40 | 962,374 | -0.42(-0.24%) |
Feb 01, 2017 | 176.73 | 176.73 | 172.55 | 173.82 | 1,212,922 | -1.25(-0.71%) |
Jan 31, 2017 | 173.68 | 176.18 | 173.01 | 175.07 | 1,323,927 | +0.35(+0.20%) |
Jan 30, 2017 | 173.16 | 174.97 | 171.72 | 174.72 | 1,358,887 | +0.62(+0.36%) |
Jan 27, 2017 | 175.00 | 175.00 | 173.22 | 174.10 | 1,575,709 | -0.85(-0.49%) |
Jan 26, 2017 | 177.65 | 177.67 | 174.65 | 174.95 | 2,193,583 | -1.66(-0.94%) |
Jan 25, 2017 | 177.40 | 179.00 | 176.25 | 176.61 | 2,122,523 | +0.56(+0.32%) |
Jan 24, 2017 | 177.70 | 179.00 | 175.50 | 176.05 | 1,597,826 | +0.08(+0.05%) |
Jan 23, 2017 | 173.94 | 176.18 | 173.28 | 175.97 | 2,097,196 | +2.53(+1.46%) |
Jan 20, 2017 | 175.30 | 176.46 | 173.13 | 173.44 | 2,049,233 | -2.65(-1.50%) |
Jan 19, 2017 | 176.84 | 176.84 | 174.43 | 176.09 | 1,429,660 | -0.45(-0.25%) |
Jan 18, 2017 | 178.59 | 180.78 | 174.73 | 176.54 | 2,004,995 | -0.42(-0.24%) |
Jan 17, 2017 | 175.58 | 178.28 | 174.49 | 176.96 | 2,072,821 | +0.48(+0.27%) |
Jan 13, 2017 | 176.48 | 176.48 | 176.48 | 0 | -1.09(-0.61%) | |
Jan 12, 2017 | 178.80 | 179.47 | 175.66 | 177.57 | 2,680,211 | -1.75(-0.98%) |
Jan 11, 2017 | 179.57 | 180.18 | 176.80 | 179.32 | 1,927,233 | -0.99(-0.55%) |
Jan 10, 2017 | 179.83 | 183.00 | 178.30 | 180.31 | 2,921,369 | +3.15(+1.78%) |
Jan 09, 2017 | 178.00 | 179.72 | 176.82 | 177.16 | 1,759,403 | +0.78(+0.44%) |
Jan 06, 2017 | 176.28 | 177.28 | 173.25 | 176.38 | 2,254,733 | -1.09(-0.61%) |
Jan 05, 2017 | 172.65 | 177.84 | 172.50 | 177.47 | 2,732,882 | +5.51(+3.20%) |
Jan 04, 2017 | 169.74 | 173.26 | 168.30 | 171.96 | 2,032,795 | +3.66(+2.17%) |
Jan 03, 2017 | 166.30 | 169.66 | 165.82 | 168.30 | 2,315,363 | +3.89(+2.37%) |
Dec 30, 2016 | 164.41 | 164.41 | 164.41 | 0 | -2.09(-1.26%) | |
Dec 29, 2016 | 165.61 | 167.59 | 165.46 | 166.50 | 1,586,954 | +0.96(+0.58%) |
Dec 28, 2016 | 165.12 | 167.01 | 164.76 | 165.54 | 1,669,984 | +0.77(+0.47%) |
Dec 27, 2016 | 163.63 | 166.47 | 163.07 | 164.77 | 940,820 | +1.15(+0.70%) |
Dec 23, 2016 | 163.62 | 163.62 | 163.62 | 0 | +0.73(+0.45%) | |
Dec 22, 2016 | 163.29 | 165.26 | 162.02 | 162.89 | 1,495,743 | -1.03(-0.63%) |
Dec 21, 2016 | 165.00 | 165.99 | 163.80 | 163.92 | 1,342,827 | -1.36(-0.82%) |
Dec 20, 2016 | 164.26 | 167.01 | 164.00 | 165.28 | 1,506,393 | +1.59(+0.97%) |
Dec 19, 2016 | 164.44 | 164.93 | 162.34 | 163.69 | 1,927,868 | -1.24(-0.75%) |
Dec 16, 2016 | 166.42 | 167.92 | 164.65 | 164.93 | 2,368,785 | -0.85(-0.51%) |
Dec 15, 2016 | 169.21 | 169.62 | 165.62 | 165.78 | 2,031,576 | -4.05(-2.38%) |
Dec 14, 2016 | 170.90 | 172.54 | 169.63 | 169.83 | 1,494,121 | -1.63(-0.95%) |
Dec 13, 2016 | 169.33 | 173.00 | 169.00 | 171.46 | 3,171,079 | +2.98(+1.77%) |
Dec 12, 2016 | 168.63 | 169.28 | 167.01 | 168.48 | 2,932,003 | -2.34(-1.37%) |
Dec 09, 2016 | 168.49 | 171.10 | 168.34 | 170.82 | 2,375,819 | +3.07(+1.83%) |
Dec 08, 2016 | 168.92 | 169.74 | 166.33 | 167.75 | 1,944,461 | -1.58(-0.93%) |
Dec 07, 2016 | 165.54 | 169.56 | 164.37 | 169.33 | 1,857,078 | +4.16(+2.52%) |
Dec 06, 2016 | 165.01 | 165.74 | 163.55 | 165.17 | 1,280,540 | +0.85(+0.52%) |
Dec 05, 2016 | 161.72 | 165.39 | 161.56 | 164.32 | 1,412,306 | +2.65(+1.64%) |
Dec 02, 2016 | 162.95 | 163.88 | 160.79 | 161.67 | 1,948,930 | -1.41(-0.86%) |
Dec 01, 2016 | 167.52 | 167.82 | 161.80 | 163.08 | 2,275,153 | -3.87(-2.32%) |
Nov 30, 2016 | 169.99 | 171.54 | 166.49 | 166.95 | 2,579,742 | -2.23(-1.32%) |
Nov 29, 2016 | 166.01 | 171.24 | 166.00 | 169.18 | 2,547,748 | +2.18(+1.31%) |
Nov 28, 2016 | 165.13 | 168.00 | 164.06 | 167.00 | 2,219,485 | +2.56(+1.56%) |
Nov 25, 2016 | 165.00 | 165.60 | 163.62 | 164.44 | 924,899 | +0.81(+0.50%) |
Nov 23, 2016 | 163.63 | 163.63 | 163.63 | 0 | -0.84(-0.51%) | |
Nov 22, 2016 | 167.50 | 167.50 | 163.56 | 164.47 | 1,594,727 | -1.22(-0.74%) |
Nov 21, 2016 | 165.00 | 167.25 | 164.50 | 165.69 | 1,291,101 | +1.31(+0.80%) |
Nov 18, 2016 | 165.93 | 167.00 | 163.93 | 164.38 | 1,506,655 | -1.83(-1.10%) |
Nov 17, 2016 | 167.51 | 168.35 | 165.52 | 166.21 | 1,471,882 | -0.53(-0.32%) |
Nov 16, 2016 | 164.21 | 168.41 | 163.14 | 166.74 | 2,012,591 | +2.30(+1.40%) |
Nov 15, 2016 | 163.99 | 167.98 | 163.80 | 164.44 | 1,784,839 | +2.71(+1.68%) |
Nov 14, 2016 | 160.61 | 164.73 | 160.61 | 161.73 | 1,866,445 | -1.22(-0.75%) |
Nov 11, 2016 | 162.39 | 164.43 | 159.54 | 162.95 | 3,004,096 | -0.52(-0.32%) |
Nov 10, 2016 | 168.91 | 169.12 | 162.11 | 163.47 | 3,963,165 | -5.19(-3.08%) |
Nov 09, 2016 | 166.50 | 168.84 | 165.40 | 168.66 | 3,059,668 | -2.26(-1.32%) |
Nov 08, 2016 | 171.60 | 172.00 | 169.42 | 170.92 | 1,297,737 | -0.64(-0.37%) |
Nov 07, 2016 | 171.40 | 172.78 | 170.18 | 171.56 | 2,305,431 | +3.86(+2.30%) |
Nov 04, 2016 | 166.44 | 169.42 | 166.00 | 167.70 | 2,034,593 | -0.87(-0.52%) |
Nov 03, 2016 | 168.00 | 172.00 | 168.00 | 168.57 | 2,457,451 | -0.21(-0.12%) |
Nov 02, 2016 | 173.55 | 173.55 | 167.51 | 168.78 | 3,563,079 | -4.71(-2.71%) |
Nov 01, 2016 | 176.75 | 177.35 | 172.29 | 173.49 | 2,875,032 | -3.37(-1.91%) |
Oct 31, 2016 | 178.17 | 182.64 | 176.08 | 176.86 | 3,268,713 | -2.73(-1.52%) |
Oct 28, 2016 | 180.74 | 185.20 | 179.27 | 179.59 | 6,649,171 | +4.49(+2.56%) |
Oct 27, 2016 | 173.47 | 176.54 | 172.61 | 175.10 | 3,594,722 | +2.28(+1.32%) |
Oct 26, 2016 | 175.00 | 175.20 | 172.33 | 172.82 | 2,425,858 | -3.86(-2.18%) |
Oct 25, 2016 | 181.99 | 181.99 | 176.07 | 176.68 | 1,892,949 | -4.18(-2.31%) |
Oct 24, 2016 | 178.77 | 181.20 | 177.78 | 180.86 | 2,077,164 | +4.10(+2.32%) |
Oct 21, 2016 | 174.80 | 177.50 | 173.84 | 176.76 | 2,065,109 | +1.59(+0.91%) |
Oct 20, 2016 | 175.75 | 176.24 | 174.01 | 175.17 | 1,542,989 | -1.03(-0.58%) |
Oct 19, 2016 | 177.50 | 177.50 | 174.70 | 176.20 | 920,164 | +0.55(+0.31%) |
Oct 18, 2016 | 177.92 | 178.76 | 175.64 | 175.65 | 1,626,053 | +0.50(+0.29%) |
Oct 17, 2016 | 175.18 | 177.03 | 173.80 | 175.15 | 1,338,263 | -0.36(-0.21%) |
Oct 14, 2016 | 176.48 | 178.18 | 174.61 | 175.51 | 1,800,006 | +0.90(+0.52%) |
Oct 13, 2016 | 173.30 | 175.19 | 171.89 | 174.61 | 1,698,979 | -0.80(-0.46%) |
Oct 12, 2016 | 177.00 | 178.01 | 174.71 | 175.41 | 2,165,805 | -1.63(-0.92%) |
Oct 11, 2016 | 181.20 | 182.75 | 175.55 | 177.04 | 2,932,459 | -4.45(-2.45%) |
Oct 10, 2016 | 181.17 | 182.32 | 180.88 | 181.49 | 1,308,573 | +1.69(+0.94%) |
Oct 07, 2016 | 182.23 | 182.73 | 178.87 | 179.80 | 2,386,455 | -1.72(-0.95%) |
Oct 06, 2016 | 183.75 | 184.13 | 181.09 | 181.52 | 1,756,651 | -2.59(-1.41%) |
Oct 05, 2016 | 185.89 | 185.89 | 183.28 | 184.11 | 1,480,795 | +0.03(+0.02%) |
Oct 04, 2016 | 184.00 | 187.24 | 183.52 | 184.08 | 2,132,176 | +0.54(+0.29%) |
Oct 03, 2016 | 182.84 | 184.50 | 181.62 | 183.54 | 1,742,856 | +1.47(+0.81%) |
Sep 30, 2016 | 183.95 | 184.63 | 180.63 | 182.07 | 2,181,435 | -0.16(-0.09%) |
Sep 29, 2016 | 186.60 | 186.96 | 181.50 | 182.23 | 3,621,784 | -5.51(-2.93%) |
Sep 28, 2016 | 186.71 | 188.31 | 185.21 | 187.74 | 2,482,851 | -3.09(-1.62%) |
Sep 27, 2016 | 189.00 | 192.42 | 188.85 | 190.83 | 1,599,709 | +1.97(+1.04%) |
Sep 26, 2016 | 189.53 | 189.66 | 187.14 | 188.86 | 1,860,964 | -2.86(-1.49%) |
Sep 23, 2016 | 193.24 | 197.00 | 190.30 | 191.72 | 3,252,952 | -3.73(-1.91%) |
Sep 22, 2016 | 197.00 | 197.80 | 193.68 | 195.45 | 3,619,764 | -0.58(-0.30%) |
Sep 21, 2016 | 187.85 | 196.31 | 187.30 | 196.03 | 5,741,774 | +9.66(+5.18%) |
Sep 20, 2016 | 186.63 | 189.00 | 185.88 | 186.37 | 2,414,169 | +1.63(+0.88%) |
Sep 19, 2016 | 186.00 | 187.00 | 184.03 | 184.74 | 1,910,771 | -0.27(-0.15%) |
Sep 16, 2016 | 186.27 | 186.27 | 183.53 | 185.01 | 1,919,383 | -1.49(-0.80%) |
Sep 15, 2016 | 182.89 | 187.40 | 182.74 | 186.50 | 2,110,275 | +4.32(+2.37%) |
Sep 14, 2016 | 182.00 | 184.75 | 181.28 | 182.18 | 1,978,474 | +0.28(+0.15%) |
Sep 13, 2016 | 182.79 | 183.78 | 180.64 | 181.90 | 2,412,999 | -2.23(-1.21%) |
Sep 12, 2016 | 178.08 | 184.92 | 177.33 | 184.13 | 2,779,138 | +2.03(+1.11%) |
Sep 09, 2016 | 186.48 | 186.84 | 181.67 | 182.10 | 3,597,368 | -5.40(-2.88%) |
Sep 08, 2016 | 189.09 | 190.87 | 187.09 | 187.50 | 2,383,911 | -1.65(-0.87%) |
Sep 07, 2016 | 189.33 | 192.88 | 188.61 | 189.15 | 4,265,075 | +0.09(+0.05%) |
Sep 06, 2016 | 181.70 | 189.34 | 181.23 | 189.06 | 8,175,354 | +11.28(+6.34%) |
Sep 02, 2016 | 178.00 | 177.78 | 177.78 | 177.78 | 2,138,600 | +1.23(+0.70%) |
Sep 01, 2016 | 171.85 | 176.84 | 171.77 | 176.55 | 3,607,509 | +5.48(+3.20%) |
Aug 31, 2016 | 172.24 | 172.98 | 169.85 | 171.07 | 3,050,251 | -4.38(-2.50%) |
Aug 30, 2016 | 174.22 | 177.74 | 173.88 | 175.45 | 1,945,460 | +1.80(+1.04%) |
Aug 29, 2016 | 173.89 | 173.90 | 171.48 | 173.65 | 1,655,241 | +0.18(+0.10%) |
Aug 26, 2016 | 172.85 | 175.60 | 172.07 | 173.47 | 1,439,878 | +0.62(+0.36%) |
Aug 25, 2016 | 171.60 | 174.10 | 171.47 | 172.85 | 1,340,785 | +1.36(+0.79%) |
Aug 24, 2016 | 174.04 | 175.00 | 170.90 | 171.49 | 1,673,469 | -2.00(-1.15%) |
Aug 23, 2016 | 174.26 | 175.41 | 173.16 | 173.49 | 1,803,766 | -0.36(-0.21%) |
Aug 22, 2016 | 177.88 | 178.00 | 173.18 | 173.85 | 2,765,883 | -3.68(-2.07%) |
Aug 19, 2016 | 175.26 | 178.88 | 174.86 | 177.53 | 2,906,705 | +2.13(+1.21%) |
Aug 18, 2016 | 173.03 | 175.80 | 172.68 | 175.40 | 2,535,554 | +2.67(+1.55%) |
Aug 17, 2016 | 173.98 | 174.00 | 172.01 | 172.73 | 2,426,620 | -0.57(-0.33%) |
Aug 16, 2016 | 173.00 | 174.42 | 170.90 | 173.30 | 2,642,133 | +0.35(+0.20%) |
Aug 15, 2016 | 169.22 | 174.96 | 169.00 | 172.95 | 3,448,210 | +4.97(+2.96%) |
Aug 12, 2016 | 167.57 | 168.54 | 166.32 | 167.98 | 1,840,959 | +0.26(+0.16%) |
Aug 11, 2016 | 168.13 | 168.75 | 166.51 | 167.72 | 1,551,320 | +2.09(+1.26%) |
Aug 10, 2016 | 166.46 | 167.45 | 165.00 | 165.63 | 1,448,934 | +0.09(+0.05%) |
Aug 09, 2016 | 165.90 | 166.56 | 164.68 | 165.54 | 1,298,642 | -0.91(-0.55%) |
Aug 08, 2016 | 167.15 | 169.49 | 165.73 | 166.45 | 1,769,409 | -0.93(-0.56%) |
Aug 05, 2016 | 163.50 | 168.24 | 163.21 | 167.38 | 2,991,534 | +4.82(+2.97%) |
Aug 04, 2016 | 162.72 | 164.16 | 161.34 | 162.56 | 1,748,307 | +0.32(+0.20%) |
Aug 03, 2016 | 161.12 | 163.20 | 160.13 | 162.24 | 1,740,517 | +1.49(+0.93%) |
Aug 02, 2016 | 162.16 | 164.50 | 160.33 | 160.75 | 1,850,494 | -2.48(-1.52%) |
Aug 01, 2016 | 159.80 | 164.11 | 158.62 | 163.23 | 4,264,039 | +3.63(+2.27%) |
Jul 29, 2016 | 161.01 | 161.55 | 156.23 | 159.60 | 7,858,345 | -6.03(-3.64%) |
Jul 28, 2016 | 166.90 | 167.86 | 165.15 | 165.63 | 3,590,508 | +0.13(+0.08%) |
Jul 27, 2016 | 164.00 | 165.66 | 162.82 | 165.50 | 2,035,229 | +1.47(+0.90%) |
Jul 26, 2016 | 159.89 | 164.79 | 159.46 | 164.03 | 2,697,387 | +3.78(+2.36%) |
Jul 25, 2016 | 159.30 | 160.37 | 157.54 | 160.25 | 2,921,069 | -0.63(-0.39%) |
Jul 22, 2016 | 162.06 | 162.64 | 160.45 | 160.88 | 1,595,283 | -0.52(-0.32%) |
Jul 21, 2016 | 161.47 | 162.87 | 160.60 | 161.40 | 2,356,573 | +0.75(+0.47%) |
Jul 20, 2016 | 161.21 | 161.79 | 159.50 | 160.65 | 3,332,684 | -0.54(-0.34%) |
Jul 19, 2016 | 162.90 | 165.28 | 159.11 | 161.19 | 4,350,410 | -3.60(-2.18%) |
Jul 18, 2016 | 162.74 | 165.01 | 160.75 | 164.79 | 2,326,805 | +2.05(+1.26%) |
Jul 15, 2016 | 164.86 | 165.26 | 161.85 | 162.74 | 2,378,125 | -2.11(-1.28%) |
Jul 14, 2016 | 166.65 | 166.80 | 163.61 | 164.85 | 2,079,531 | +0.69(+0.42%) |
Jul 13, 2016 | 165.38 | 166.00 | 162.57 | 164.16 | 2,320,692 | -0.82(-0.50%) |
Jul 12, 2016 | 169.89 | 172.76 | 163.91 | 164.98 | 3,557,354 | -2.05(-1.23%) |
Jul 11, 2016 | 160.70 | 167.89 | 160.70 | 167.03 | 4,072,506 | +7.23(+4.52%) |
Jul 08, 2016 | 159.21 | 161.05 | 163.42 | 159.80 | 6,899,544 | -3.62(-2.22%) |
Jul 07, 2016 | 162.50 | 165.86 | 161.56 | 163.42 | 2,013,625 | +1.55(+0.96%) |
Jul 05, 2016 | 164.42 | 165.50 | 161.00 | 161.87 | 2,365,937 | -3.32(-2.01%) |
Jul 01, 2016 | 165.24 | 165.19 | 165.19 | 165.19 | 1,775,600 | +0.04(+0.02%) |
Jun 30, 2016 | 165.07 | 165.26 | 162.10 | 165.15 | 1,808,893 | +0.74(+0.45%) |
Jun 29, 2016 | 163.10 | 166.50 | 162.14 | 164.41 | 2,468,034 | +4.00(+2.49%) |
Jun 28, 2016 | 160.10 | 162.98 | 159.75 | 160.41 | 2,171,883 | +3.49(+2.22%) |
Jun 27, 2016 | 158.24 | 158.55 | 155.28 | 156.92 | 3,210,472 | -2.20(-1.38%) |
Jun 24, 2016 | 158.87 | 163.63 | 158.01 | 159.12 | 3,182,307 | -4.80(-2.93%) |
Jun 23, 2016 | 163.51 | 164.96 | 162.55 | 163.92 | 2,028,063 | +1.70(+1.05%) |
Jun 22, 2016 | 162.49 | 165.51 | 161.00 | 162.22 | 2,778,442 | -0.58(-0.36%) |
Jun 21, 2016 | 167.44 | 168.39 | 162.72 | 162.80 | 3,036,262 | -3.73(-2.24%) |
Jun 20, 2016 | 165.57 | 172.29 | 165.57 | 166.53 | 3,463,858 | +3.85(+2.37%) |
Jun 17, 2016 | 165.42 | 165.84 | 161.85 | 162.68 | 3,220,723 | -2.84(-1.72%) |
Jun 16, 2016 | 160.58 | 166.17 | 159.50 | 165.52 | 4,452,812 | +4.49(+2.79%) |
Jun 15, 2016 | 161.61 | 162.18 | 160.06 | 161.03 | 3,769,081 | +0.19(+0.12%) |
Jun 14, 2016 | 159.26 | 170.19 | 159.13 | 160.84 | 10,150,008 | -2.71(-1.66%) |
Jun 13, 2016 | 161.01 | 164.86 | 160.00 | 163.55 | 3,817,838 | -0.73(-0.44%) |
Jun 10, 2016 | 166.58 | 167.45 | 164.00 | 164.28 | 2,446,845 | -4.71(-2.79%) |
Jun 09, 2016 | 168.00 | 169.30 | 166.59 | 168.99 | 2,262,192 | +0.28(+0.17%) |
Jun 08, 2016 | 172.04 | 172.20 | 168.46 | 168.71 | 2,484,704 | -2.15(-1.26%) |
Jun 07, 2016 | 175.87 | 175.87 | 170.81 | 170.86 | 2,400,716 | -3.76(-2.15%) |
Jun 06, 2016 | 174.73 | 176.06 | 173.80 | 174.62 | 1,873,116 | +0.88(+0.51%) |
Jun 03, 2016 | 176.64 | 177.50 | 172.33 | 173.74 | 2,961,723 | -1.90(-1.08%) |
Jun 02, 2016 | 177.20 | 179.00 | 174.75 | 175.64 | 3,210,371 | -0.89(-0.50%) |