Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 161.36 | 162.28 | 161.07 | 161.95 | 2,739,304 | +0.75(+0.47%) |
May 30, 2017 | 162.77 | 163.06 | 160.94 | 161.20 | 946,030 | -1.53(-0.94%) |
May 26, 2017 | 163.81 | 163.93 | 162.38 | 162.73 | 1,298,213 | -0.53(-0.32%) |
May 25, 2017 | 163.76 | 164.19 | 162.66 | 163.26 | 1,354,309 | -0.36(-0.22%) |
May 24, 2017 | 163.19 | 164.69 | 162.89 | 163.62 | 1,028,655 | +0.28(+0.17%) |
May 23, 2017 | 162.30 | 163.82 | 161.77 | 163.34 | 1,116,778 | +1.20(+0.74%) |
May 22, 2017 | 161.48 | 162.99 | 160.91 | 162.14 | 1,247,360 | +0.84(+0.52%) |
May 19, 2017 | 162.17 | 162.58 | 160.78 | 161.30 | 2,811,973 | -1.23(-0.76%) |
May 18, 2017 | 160.46 | 162.56 | 159.72 | 162.53 | 2,197,103 | +2.38(+1.49%) |
May 17, 2017 | 155.95 | 161.07 | 155.95 | 160.15 | 2,214,442 | +3.62(+2.31%) |
May 16, 2017 | 157.69 | 157.95 | 155.78 | 156.53 | 1,329,299 | -1.20(-0.76%) |
May 15, 2017 | 156.70 | 157.97 | 156.66 | 157.72 | 1,109,345 | +0.82(+0.52%) |
May 12, 2017 | 156.55 | 157.44 | 155.96 | 156.90 | 1,018,706 | +0.13(+0.08%) |
May 11, 2017 | 156.47 | 157.40 | 155.81 | 156.78 | 1,213,864 | -0.34(-0.22%) |
May 10, 2017 | 156.33 | 159.19 | 156.23 | 157.11 | 909,329 | +0.64(+0.41%) |
May 09, 2017 | 156.38 | 156.65 | 155.50 | 156.47 | 1,069,073 | -0.29(-0.18%) |
May 08, 2017 | 156.84 | 157.00 | 155.64 | 156.76 | 1,341,871 | +0.15(+0.10%) |
May 05, 2017 | 156.26 | 157.93 | 155.14 | 156.61 | 1,141,145 | +0.47(+0.30%) |
May 04, 2017 | 154.28 | 156.48 | 151.89 | 156.14 | 1,638,810 | +1.58(+1.02%) |
May 03, 2017 | 156.48 | 156.83 | 153.11 | 154.56 | 1,326,461 | -1.31(-0.84%) |
May 02, 2017 | 155.68 | 158.24 | 155.05 | 155.87 | 1,376,714 | +0.03(+0.02%) |
May 01, 2017 | 158.18 | 159.08 | 154.17 | 155.84 | 1,532,459 | -1.62(-1.03%) |
Apr 28, 2017 | 159.36 | 160.16 | 156.77 | 157.46 | 1,892,678 | -2.72(-1.70%) |
Apr 27, 2017 | 168.34 | 158.69 | 160.18 | 3,021,698 | -8.22(-4.88%) | |
Apr 26, 2017 | 169.67 | 169.67 | 167.93 | 168.40 | 973,276 | -1.21(-0.71%) |
Apr 25, 2017 | 170.31 | 170.52 | 168.98 | 169.61 | 700,027 | -0.70(-0.41%) |
Apr 24, 2017 | 172.16 | 172.24 | 167.38 | 170.31 | 1,298,292 | -1.43(-0.83%) |
Apr 21, 2017 | 172.43 | 173.14 | 171.71 | 171.74 | 1,090,126 | -0.77(-0.45%) |
Apr 20, 2017 | 173.15 | 173.27 | 171.60 | 172.52 | 1,001,130 | -0.44(-0.26%) |
Apr 19, 2017 | 174.23 | 174.23 | 172.49 | 172.96 | 603,410 | -0.89(-0.51%) |
Apr 18, 2017 | 173.03 | 174.63 | 171.70 | 173.85 | 803,591 | -0.01(-0.00%) |
Apr 17, 2017 | 170.68 | 173.88 | 169.79 | 173.86 | 923,650 | +3.93(+2.31%) |
Apr 13, 2017 | 168.09 | 170.19 | 168.06 | 169.94 | 586,607 | +1.25(+0.74%) |
Apr 12, 2017 | 169.55 | 170.57 | 168.01 | 168.68 | 848,703 | -1.56(-0.91%) |
Apr 11, 2017 | 169.95 | 170.87 | 169.69 | 170.24 | 672,098 | +0.40(+0.23%) |
Apr 10, 2017 | 168.16 | 169.97 | 167.82 | 169.84 | 689,984 | +1.69(+1.00%) |
Apr 07, 2017 | 167.75 | 168.58 | 167.41 | 168.15 | 578,736 | +0.72(+0.43%) |
Apr 06, 2017 | 166.82 | 168.16 | 166.48 | 167.43 | 732,066 | +0.26(+0.16%) |
Apr 05, 2017 | 165.45 | 168.06 | 165.33 | 167.17 | 887,091 | +1.49(+0.90%) |
Apr 04, 2017 | 164.89 | 166.80 | 163.91 | 165.68 | 990,824 | +0.75(+0.46%) |
Apr 03, 2017 | 164.69 | 165.59 | 162.49 | 164.93 | 1,139,266 | +0.30(+0.18%) |
Mar 31, 2017 | 165.06 | 166.49 | 164.00 | 164.63 | 1,335,964 | -0.37(-0.22%) |
Mar 30, 2017 | 164.75 | 166.04 | 163.33 | 165.00 | 1,228,579 | -0.41(-0.25%) |
Mar 29, 2017 | 166.61 | 166.85 | 163.72 | 165.41 | 935,466 | -1.66(-0.99%) |
Mar 28, 2017 | 166.11 | 167.20 | 164.59 | 167.07 | 1,010,786 | +0.94(+0.57%) |
Mar 27, 2017 | 166.72 | 169.13 | 165.82 | 166.13 | 766,134 | -1.50(-0.90%) |
Mar 24, 2017 | 170.03 | 170.85 | 167.57 | 167.63 | 845,229 | -2.26(-1.33%) |
Mar 23, 2017 | 169.07 | 171.27 | 168.79 | 169.90 | 1,120,987 | +0.11(+0.07%) |
Mar 22, 2017 | 168.74 | 170.19 | 167.24 | 169.79 | 1,009,635 | +1.12(+0.66%) |
Mar 21, 2017 | 168.28 | 169.58 | 167.52 | 168.67 | 1,269,863 | +0.48(+0.29%) |
Mar 20, 2017 | 167.49 | 168.50 | 165.95 | 168.18 | 960,025 | +0.87(+0.52%) |
Mar 17, 2017 | 166.48 | 169.68 | 166.25 | 167.32 | 1,965,097 | +1.47(+0.88%) |
Mar 16, 2017 | 167.60 | 168.03 | 165.25 | 165.85 | 1,061,175 | -1.95(-1.16%) |
Mar 15, 2017 | 164.91 | 168.22 | 164.48 | 167.80 | 987,580 | +2.84(+1.72%) |
Mar 14, 2017 | 163.19 | 165.33 | 162.39 | 164.96 | 888,087 | +1.57(+0.96%) |
Mar 13, 2017 | 164.34 | 165.00 | 162.16 | 163.39 | 1,188,790 | -0.61(-0.37%) |
Mar 10, 2017 | 165.69 | 167.50 | 162.90 | 164.00 | 1,030,060 | -1.69(-1.02%) |
Mar 09, 2017 | 166.92 | 167.97 | 165.18 | 165.69 | 907,170 | -1.10(-0.66%) |
Mar 08, 2017 | 169.29 | 169.29 | 166.60 | 166.79 | 1,155,848 | -3.12(-1.84%) |
Mar 07, 2017 | 169.12 | 169.91 | 168.38 | 169.91 | 895,884 | +0.07(+0.04%) |
Mar 06, 2017 | 168.85 | 170.16 | 167.67 | 169.84 | 569,407 | +0.98(+0.58%) |
Mar 03, 2017 | 168.45 | 169.51 | 167.12 | 168.87 | 828,999 | -0.27(-0.16%) |
Mar 02, 2017 | 170.90 | 171.58 | 168.96 | 169.14 | 1,095,319 | -1.76(-1.03%) |
Mar 01, 2017 | 169.94 | 171.90 | 167.73 | 170.90 | 1,064,910 | +1.39(+0.82%) |
Feb 28, 2017 | 170.10 | 171.02 | 168.74 | 169.50 | 1,395,291 | -0.43(-0.25%) |
Feb 27, 2017 | 170.54 | 170.61 | 169.16 | 169.94 | 654,069 | -0.28(-0.16%) |
Feb 24, 2017 | 169.56 | 171.32 | 168.10 | 170.21 | 1,016,681 | +1.00(+0.59%) |
Feb 23, 2017 | 170.65 | 172.51 | 165.58 | 169.21 | 1,539,099 | +0.62(+0.37%) |
Feb 22, 2017 | 169.98 | 171.18 | 167.55 | 168.59 | 1,096,978 | -1.11(-0.65%) |
Feb 21, 2017 | 167.45 | 169.98 | 166.20 | 169.70 | 1,117,800 | +1.47(+0.87%) |
Feb 17, 2017 | 168.24 | 168.24 | 168.24 | 0 | +3.82(+2.32%) | |
Feb 16, 2017 | 162.43 | 166.43 | 162.43 | 164.42 | 1,103,884 | +2.65(+1.64%) |
Feb 15, 2017 | 160.66 | 162.78 | 159.43 | 161.77 | 860,088 | +0.13(+0.08%) |
Feb 14, 2017 | 163.99 | 164.26 | 160.22 | 161.63 | 688,998 | -2.35(-1.44%) |
Feb 13, 2017 | 164.00 | 164.82 | 162.84 | 163.99 | 623,490 | +0.20(+0.12%) |
Feb 10, 2017 | 162.65 | 163.82 | 161.80 | 163.79 | 593,520 | +0.98(+0.60%) |
Feb 09, 2017 | 163.72 | 163.68 | 161.87 | 162.80 | 524,722 | -0.92(-0.56%) |
Feb 08, 2017 | 161.45 | 164.37 | 161.45 | 163.72 | 923,324 | +2.40(+1.49%) |
Feb 07, 2017 | 160.75 | 161.89 | 159.25 | 161.32 | 894,646 | +0.59(+0.37%) |
Feb 06, 2017 | 161.36 | 161.95 | 159.88 | 160.73 | 732,315 | -0.63(-0.39%) |
Feb 03, 2017 | 161.44 | 162.53 | 160.51 | 161.36 | 1,003,315 | +1.12(+0.70%) |
Feb 02, 2017 | 158.87 | 160.99 | 158.87 | 160.23 | 884,215 | +1.29(+0.81%) |
Feb 01, 2017 | 160.27 | 161.33 | 158.35 | 158.94 | 906,433 | -1.27(-0.80%) |
Jan 31, 2017 | 160.44 | 162.02 | 159.65 | 160.22 | 724,736 | +0.01(+0.00%) |
Jan 30, 2017 | 160.96 | 161.93 | 159.87 | 160.21 | 682,660 | -1.18(-0.73%) |
Jan 27, 2017 | 162.88 | 163.54 | 160.43 | 161.39 | 769,249 | -1.25(-0.77%) |
Jan 26, 2017 | 163.27 | 164.78 | 161.47 | 162.64 | 694,462 | -0.49(-0.30%) |
Jan 25, 2017 | 165.61 | 165.90 | 162.87 | 163.13 | 1,062,834 | -2.59(-1.56%) |
Jan 24, 2017 | 163.94 | 166.15 | 163.70 | 165.72 | 1,071,561 | +1.59(+0.97%) |
Jan 23, 2017 | 162.45 | 164.84 | 162.37 | 164.13 | 984,603 | +1.70(+1.05%) |
Jan 20, 2017 | 160.51 | 162.68 | 159.22 | 162.43 | 1,396,665 | +1.97(+1.23%) |
Jan 19, 2017 | 160.19 | 160.99 | 159.49 | 160.46 | 806,579 | -0.20(-0.13%) |
Jan 18, 2017 | 162.15 | 162.49 | 159.50 | 160.66 | 1,417,136 | -1.56(-0.96%) |
Jan 17, 2017 | 160.01 | 162.35 | 159.91 | 162.22 | 1,130,381 | +2.66(+1.67%) |
Jan 13, 2017 | 159.56 | 159.56 | 159.56 | 0 | -2.37(-1.46%) | |
Jan 12, 2017 | 163.24 | 163.79 | 159.17 | 161.93 | 2,032,602 | -1.83(-1.12%) |
Jan 11, 2017 | 167.14 | 167.15 | 162.87 | 163.76 | 1,970,272 | -4.13(-2.46%) |
Jan 10, 2017 | 168.94 | 169.48 | 167.60 | 167.89 | 1,566,022 | -1.11(-0.66%) |
Jan 09, 2017 | 170.17 | 170.72 | 168.49 | 169.00 | 807,465 | -1.16(-0.68%) |
Jan 06, 2017 | 168.34 | 170.49 | 167.93 | 170.17 | 935,552 | +0.59(+0.35%) |
Jan 05, 2017 | 166.00 | 169.86 | 163.80 | 169.58 | 1,283,747 | +1.79(+1.07%) |
Jan 04, 2017 | 167.12 | 168.34 | 166.73 | 167.79 | 970,581 | +1.22(+0.73%) |
Jan 03, 2017 | 167.42 | 168.05 | 165.40 | 166.57 | 1,259,708 | +0.02(+0.01%) |
Dec 30, 2016 | 166.55 | 166.55 | 166.55 | 0 | +2.31(+1.41%) | |
Dec 29, 2016 | 162.80 | 165.11 | 161.55 | 164.24 | 740,883 | +1.58(+0.97%) |
Dec 28, 2016 | 164.35 | 164.35 | 161.93 | 162.66 | 656,625 | -1.39(-0.85%) |
Dec 27, 2016 | 162.99 | 164.75 | 162.16 | 164.05 | 604,228 | +1.06(+0.65%) |
Dec 23, 2016 | 162.99 | 162.99 | 162.99 | 0 | +1.09(+0.67%) | |
Dec 22, 2016 | 160.22 | 162.71 | 159.45 | 161.90 | 966,550 | +1.59(+0.99%) |
Dec 21, 2016 | 162.42 | 163.37 | 160.31 | 160.31 | 1,239,072 | -2.02(-1.24%) |
Dec 20, 2016 | 164.14 | 164.99 | 161.30 | 162.33 | 1,087,556 | -1.88(-1.15%) |
Dec 19, 2016 | 164.52 | 165.91 | 163.00 | 164.22 | 1,080,048 | +1.22(+0.75%) |
Dec 16, 2016 | 162.59 | 164.78 | 160.65 | 163.00 | 1,816,549 | +1.82(+1.13%) |
Dec 15, 2016 | 160.15 | 163.57 | 159.80 | 161.18 | 1,349,826 | +0.81(+0.51%) |
Dec 14, 2016 | 163.02 | 163.02 | 159.86 | 160.37 | 1,207,417 | -2.37(-1.46%) |
Dec 13, 2016 | 162.85 | 163.01 | 160.78 | 162.74 | 1,145,753 | +0.53(+0.33%) |
Dec 12, 2016 | 162.04 | 163.08 | 160.47 | 162.21 | 1,078,558 | +0.40(+0.25%) |
Dec 09, 2016 | 163.92 | 165.70 | 161.20 | 161.81 | 1,212,800 | -1.42(-0.87%) |
Dec 08, 2016 | 162.17 | 163.74 | 161.40 | 163.23 | 1,376,603 | +0.04(+0.02%) |
Dec 07, 2016 | 159.24 | 163.64 | 158.27 | 163.19 | 1,501,732 | +4.65(+2.93%) |
Dec 06, 2016 | 157.54 | 159.43 | 156.57 | 158.54 | 1,469,179 | +1.67(+1.06%) |
Dec 05, 2016 | 154.41 | 157.19 | 152.06 | 156.87 | 1,704,381 | +2.19(+1.42%) |
Dec 02, 2016 | 153.93 | 158.66 | 153.93 | 154.68 | 1,359,792 | +1.20(+0.78%) |
Dec 01, 2016 | 153.70 | 155.63 | 152.11 | 153.48 | 1,503,887 | -1.06(-0.69%) |
Nov 30, 2016 | 153.77 | 156.43 | 153.14 | 154.55 | 2,241,797 | -0.23(-0.15%) |
Nov 29, 2016 | 155.12 | 157.12 | 153.31 | 154.78 | 1,020,946 | +0.09(+0.06%) |
Nov 28, 2016 | 152.13 | 155.34 | 152.13 | 154.69 | 1,434,405 | +2.78(+1.83%) |
Nov 25, 2016 | 151.09 | 153.83 | 151.06 | 151.91 | 439,901 | +0.72(+0.47%) |
Nov 23, 2016 | 151.19 | 151.19 | 151.19 | 0 | -0.25(-0.17%) | |
Nov 22, 2016 | 150.11 | 151.56 | 148.21 | 151.44 | 1,667,473 | +2.34(+1.57%) |
Nov 21, 2016 | 150.61 | 152.10 | 148.97 | 149.10 | 1,044,694 | -1.51(-1.00%) |
Nov 18, 2016 | 151.04 | 152.24 | 148.93 | 150.61 | 1,164,625 | -0.47(-0.31%) |
Nov 17, 2016 | 154.02 | 154.35 | 150.86 | 151.08 | 783,649 | -2.66(-1.73%) |
Nov 16, 2016 | 156.45 | 156.63 | 152.71 | 153.74 | 1,099,200 | -2.89(-1.84%) |
Nov 15, 2016 | 160.06 | 161.87 | 156.05 | 156.63 | 1,485,930 | -3.20(-2.00%) |
Nov 14, 2016 | 157.97 | 160.50 | 154.03 | 159.83 | 1,505,367 | +1.68(+1.06%) |
Nov 11, 2016 | 158.97 | 161.24 | 157.60 | 158.15 | 1,650,208 | -0.41(-0.26%) |
Nov 10, 2016 | 160.62 | 161.29 | 156.00 | 158.56 | 2,412,738 | -2.01(-1.25%) |
Nov 09, 2016 | 155.53 | 161.51 | 152.59 | 160.57 | 2,055,456 | +0.80(+0.50%) |
Nov 08, 2016 | 156.53 | 160.43 | 155.74 | 159.77 | 1,435,349 | +3.43(+2.20%) |
Nov 07, 2016 | 153.79 | 156.44 | 152.63 | 156.34 | 826,859 | +4.64(+3.06%) |
Nov 04, 2016 | 150.64 | 151.96 | 149.38 | 151.70 | 1,264,148 | +1.24(+0.82%) |
Nov 03, 2016 | 151.60 | 151.60 | 149.73 | 150.46 | 1,099,484 | -1.11(-0.73%) |
Nov 02, 2016 | 152.30 | 153.46 | 151.47 | 151.56 | 1,027,207 | -0.34(-0.22%) |
Nov 01, 2016 | 157.47 | 157.47 | 151.37 | 151.90 | 1,804,679 | -5.91(-3.74%) |
Oct 31, 2016 | 154.39 | 157.92 | 153.59 | 157.81 | 1,602,551 | +4.41(+2.87%) |
Oct 28, 2016 | 150.40 | 154.24 | 150.40 | 153.40 | 1,604,951 | +4.06(+2.72%) |
Oct 27, 2016 | 155.15 | 155.71 | 148.16 | 149.34 | 2,804,165 | -8.15(-5.17%) |
Oct 26, 2016 | 156.58 | 157.83 | 155.72 | 157.49 | 1,059,919 | +0.69(+0.44%) |
Oct 25, 2016 | 155.09 | 156.85 | 154.89 | 156.80 | 954,655 | +0.63(+0.40%) |
Oct 24, 2016 | 155.56 | 157.29 | 154.87 | 156.17 | 1,381,891 | +0.33(+0.21%) |
Oct 21, 2016 | 157.33 | 158.22 | 155.74 | 155.84 | 1,147,037 | -2.27(-1.43%) |
Oct 20, 2016 | 159.18 | 159.83 | 157.17 | 158.10 | 775,874 | -0.79(-0.50%) |
Oct 19, 2016 | 159.43 | 159.43 | 157.49 | 158.90 | 909,017 | -0.47(-0.30%) |
Oct 18, 2016 | 159.26 | 159.84 | 157.78 | 159.37 | 828,075 | +0.53(+0.33%) |
Oct 17, 2016 | 158.18 | 159.25 | 157.73 | 158.84 | 733,500 | +0.67(+0.42%) |
Oct 14, 2016 | 158.56 | 159.28 | 157.45 | 158.16 | 811,365 | -0.02(-0.01%) |
Oct 13, 2016 | 156.07 | 158.83 | 155.89 | 158.19 | 739,903 | +1.08(+0.69%) |
Oct 12, 2016 | 155.35 | 157.49 | 154.63 | 157.11 | 929,121 | +2.25(+1.45%) |
Oct 11, 2016 | 155.48 | 156.32 | 154.35 | 154.86 | 712,833 | -1.38(-0.88%) |
Oct 10, 2016 | 156.51 | 157.04 | 155.81 | 156.24 | 575,545 | -0.34(-0.22%) |
Oct 07, 2016 | 156.51 | 158.50 | 155.77 | 156.58 | 965,689 | +0.60(+0.38%) |
Oct 06, 2016 | 154.71 | 157.37 | 152.89 | 155.98 | 1,204,140 | +1.74(+1.13%) |
Oct 05, 2016 | 157.64 | 158.64 | 153.81 | 154.24 | 1,333,978 | -2.78(-1.77%) |
Oct 04, 2016 | 161.64 | 161.64 | 156.10 | 157.03 | 1,160,702 | -2.88(-1.80%) |
Oct 03, 2016 | 164.37 | 164.37 | 159.86 | 159.91 | 1,004,093 | -4.86(-2.95%) |
Sep 30, 2016 | 167.15 | 168.18 | 164.67 | 164.76 | 1,743,756 | -1.37(-0.82%) |
Sep 29, 2016 | 165.93 | 167.73 | 164.43 | 166.13 | 1,586,251 | -0.62(-0.37%) |
Sep 28, 2016 | 165.15 | 166.96 | 164.49 | 166.75 | 1,359,923 | +2.13(+1.30%) |
Sep 27, 2016 | 166.14 | 166.31 | 164.43 | 164.62 | 869,248 | -0.75(-0.45%) |
Sep 26, 2016 | 163.82 | 165.98 | 163.61 | 165.36 | 812,693 | +1.35(+0.82%) |
Sep 23, 2016 | 162.34 | 164.69 | 161.05 | 164.01 | 844,745 | +0.24(+0.14%) |
Sep 22, 2016 | 160.90 | 164.41 | 160.90 | 163.78 | 1,200,610 | +3.15(+1.96%) |
Sep 21, 2016 | 159.94 | 161.04 | 157.05 | 160.62 | 1,076,520 | +0.51(+0.32%) |
Sep 20, 2016 | 159.48 | 161.04 | 158.70 | 160.11 | 1,152,063 | +0.57(+0.36%) |
Sep 19, 2016 | 158.70 | 159.97 | 158.45 | 159.54 | 1,403,796 | +0.82(+0.52%) |
Sep 16, 2016 | 158.13 | 159.58 | 157.96 | 158.72 | 1,715,272 | +0.12(+0.07%) |
Sep 15, 2016 | 158.54 | 159.12 | 157.64 | 158.61 | 1,239,795 | -0.22(-0.14%) |
Sep 14, 2016 | 158.70 | 159.77 | 158.39 | 158.83 | 1,100,516 | +0.26(+0.16%) |
Sep 13, 2016 | 160.45 | 161.55 | 158.55 | 158.57 | 1,603,252 | -3.14(-1.94%) |
Sep 12, 2016 | 160.06 | 162.69 | 159.32 | 161.71 | 1,707,610 | +1.64(+1.02%) |
Sep 09, 2016 | 162.39 | 163.41 | 159.93 | 160.07 | 1,389,616 | -3.24(-1.98%) |
Sep 08, 2016 | 164.84 | 165.03 | 162.96 | 163.31 | 1,913,388 | -2.15(-1.30%) |
Sep 07, 2016 | 164.26 | 165.89 | 163.64 | 165.45 | 994,631 | +1.14(+0.70%) |
Sep 06, 2016 | 165.99 | 165.99 | 162.21 | 164.31 | 1,650,481 | -1.77(-1.07%) |
Sep 02, 2016 | 165.58 | 166.08 | 166.08 | 166.08 | 908,489 | +0.50(+0.30%) |
Sep 01, 2016 | 164.22 | 167.06 | 163.62 | 165.58 | 1,051,802 | +1.59(+0.97%) |
Aug 31, 2016 | 163.78 | 165.56 | 162.83 | 163.99 | 1,371,232 | +0.12(+0.08%) |
Aug 30, 2016 | 165.46 | 165.59 | 162.44 | 163.87 | 996,416 | -1.44(-0.87%) |
Aug 29, 2016 | 164.47 | 165.75 | 163.97 | 165.31 | 859,632 | +1.27(+0.78%) |
Aug 26, 2016 | 165.37 | 166.43 | 162.22 | 164.04 | 895,279 | -1.27(-0.77%) |
Aug 25, 2016 | 164.36 | 167.09 | 164.29 | 165.31 | 940,708 | +1.33(+0.81%) |
Aug 24, 2016 | 165.86 | 165.87 | 163.37 | 163.99 | 1,034,906 | -1.89(-1.14%) |
Aug 23, 2016 | 166.62 | 166.73 | 165.66 | 165.88 | 933,476 | -0.20(-0.12%) |
Aug 22, 2016 | 164.68 | 166.28 | 164.06 | 166.07 | 1,073,398 | +2.01(+1.23%) |
Aug 19, 2016 | 165.47 | 165.99 | 163.17 | 164.06 | 1,671,783 | -1.98(-1.20%) |
Aug 18, 2016 | 166.89 | 166.96 | 165.00 | 166.04 | 744,782 | -0.85(-0.51%) |
Aug 17, 2016 | 167.06 | 167.63 | 165.66 | 166.89 | 881,336 | +0.26(+0.16%) |
Aug 16, 2016 | 167.12 | 167.55 | 165.91 | 166.63 | 743,055 | -1.13(-0.68%) |
Aug 15, 2016 | 168.74 | 169.02 | 167.22 | 167.77 | 938,053 | -0.79(-0.47%) |
Aug 12, 2016 | 169.06 | 170.91 | 168.11 | 168.56 | 717,790 | -0.48(-0.29%) |
Aug 11, 2016 | 169.38 | 170.60 | 167.70 | 169.04 | 1,137,691 | -1.06(-0.62%) |
Aug 10, 2016 | 169.52 | 170.50 | 169.24 | 170.09 | 1,157,554 | +0.31(+0.19%) |
Aug 09, 2016 | 168.59 | 170.36 | 167.33 | 169.78 | 999,256 | +0.98(+0.58%) |
Aug 08, 2016 | 170.26 | 171.43 | 168.53 | 168.80 | 1,115,125 | -1.66(-0.97%) |
Aug 05, 2016 | 169.01 | 171.81 | 167.78 | 170.45 | 1,317,161 | +1.62(+0.96%) |
Aug 04, 2016 | 171.04 | 171.04 | 167.66 | 168.84 | 1,564,060 | -2.12(-1.24%) |
Aug 03, 2016 | 171.82 | 171.82 | 169.30 | 170.96 | 1,465,743 | -0.66(-0.38%) |
Aug 02, 2016 | 174.00 | 174.26 | 171.09 | 171.62 | 1,229,629 | -3.38(-1.93%) |
Aug 01, 2016 | 174.86 | 175.24 | 173.05 | 175.00 | 1,274,507 | +0.04(+0.02%) |
Jul 29, 2016 | 174.66 | 178.64 | 174.34 | 174.97 | 1,864,057 | +0.22(+0.13%) |
Jul 28, 2016 | 179.23 | 179.23 | 173.06 | 174.75 | 2,249,082 | -7.00(-3.85%) |
Jul 27, 2016 | 183.25 | 183.25 | 179.93 | 181.75 | 1,249,105 | -1.65(-0.90%) |
Jul 26, 2016 | 184.29 | 184.70 | 182.54 | 183.39 | 810,586 | -1.12(-0.61%) |
Jul 25, 2016 | 186.33 | 186.87 | 183.00 | 184.51 | 570,069 | -1.30(-0.70%) |
Jul 22, 2016 | 184.38 | 186.89 | 183.90 | 185.82 | 869,625 | +1.53(+0.83%) |
Jul 21, 2016 | 184.32 | 184.39 | 182.90 | 184.29 | 905,720 | -0.20(-0.11%) |
Jul 20, 2016 | 184.73 | 184.89 | 183.64 | 184.49 | 518,287 | -0.16(-0.09%) |
Jul 19, 2016 | 184.29 | 184.68 | 182.32 | 184.65 | 975,882 | +0.65(+0.35%) |
Jul 18, 2016 | 184.75 | 184.98 | 183.24 | 183.99 | 978,723 | -0.27(-0.15%) |
Jul 15, 2016 | 186.06 | 186.31 | 183.36 | 184.26 | 904,311 | -1.79(-0.96%) |
Jul 14, 2016 | 188.49 | 188.49 | 184.59 | 186.06 | 869,322 | -1.74(-0.93%) |
Jul 13, 2016 | 187.88 | 188.23 | 186.62 | 187.80 | 918,488 | +0.48(+0.25%) |
Jul 12, 2016 | 187.83 | 188.72 | 185.30 | 187.33 | 854,552 | -0.56(-0.30%) |
Jul 11, 2016 | 189.03 | 189.44 | 186.47 | 187.88 | 890,747 | -0.57(-0.30%) |
Jul 08, 2016 | 186.51 | 188.72 | 185.85 | 188.45 | 1,246,399 | +2.61(+1.40%) |
Jul 07, 2016 | 188.49 | 188.49 | 184.80 | 185.85 | 960,325 | -3.19(-1.68%) |
Jul 06, 2016 | 189.91 | 191.01 | 188.43 | 189.03 | 1,292,015 | -1.18(-0.62%) |
Jul 05, 2016 | 185.79 | 190.40 | 185.79 | 190.21 | 1,377,845 | +4.32(+2.32%) |
Jul 01, 2016 | 187.87 | 185.89 | 185.89 | 185.89 | 896,746 | -1.28(-0.68%) |
Jun 30, 2016 | 186.26 | 187.28 | 184.31 | 187.17 | 1,201,779 | +1.16(+0.62%) |
Jun 29, 2016 | 186.05 | 188.06 | 185.14 | 186.01 | 950,987 | +0.64(+0.34%) |
Jun 28, 2016 | 183.81 | 186.15 | 183.19 | 185.38 | 1,325,739 | +2.15(+1.17%) |
Jun 27, 2016 | 176.19 | 184.04 | 176.10 | 183.23 | 2,000,615 | +6.51(+3.68%) |
Jun 24, 2016 | 172.08 | 179.71 | 172.08 | 176.72 | 1,860,739 | +0.23(+0.13%) |
Jun 23, 2016 | 177.07 | 178.59 | 175.92 | 176.49 | 1,221,825 | +0.64(+0.36%) |
Jun 22, 2016 | 176.55 | 176.66 | 174.33 | 175.85 | 1,183,242 | -0.72(-0.41%) |
Jun 21, 2016 | 177.48 | 178.25 | 176.53 | 176.58 | 1,003,967 | +0.12(+0.07%) |
Jun 20, 2016 | 177.74 | 179.51 | 176.18 | 176.45 | 1,301,535 | -0.29(-0.16%) |
Jun 17, 2016 | 178.71 | 178.84 | 175.10 | 176.74 | 1,592,989 | -2.19(-1.22%) |
Jun 16, 2016 | 177.78 | 180.85 | 177.37 | 178.93 | 1,418,011 | +0.66(+0.37%) |
Jun 15, 2016 | 175.74 | 179.23 | 174.44 | 178.27 | 1,751,683 | +3.89(+2.23%) |
Jun 14, 2016 | 176.12 | 176.50 | 174.30 | 174.38 | 1,477,233 | -1.63(-0.93%) |
Jun 13, 2016 | 176.17 | 177.94 | 175.85 | 176.01 | 1,255,156 | +0.26(+0.15%) |
Jun 10, 2016 | 177.35 | 177.78 | 174.91 | 175.75 | 2,528,029 | -2.65(-1.48%) |
Jun 09, 2016 | 181.97 | 183.74 | 177.63 | 178.39 | 2,097,642 | -4.78(-2.61%) |
Jun 08, 2016 | 185.41 | 186.75 | 178.83 | 183.17 | 2,067,696 | -2.68(-1.44%) |
Jun 07, 2016 | 186.91 | 188.43 | 185.69 | 185.85 | 1,164,053 | -1.25(-0.67%) |
Jun 06, 2016 | 189.35 | 190.98 | 186.30 | 187.10 | 983,115 | -2.07(-1.09%) |
Jun 03, 2016 | 187.73 | 190.07 | 187.73 | 189.17 | 1,044,263 | +1.66(+0.88%) |
Jun 02, 2016 | 185.76 | 187.55 | 184.81 | 187.52 | 830,573 | +0.86(+0.46%) |