Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 161.41 | 162.34 | 161.12 | 162.00 | 2,738,368 | +0.75(+0.47%) |
May 30, 2017 | 162.82 | 163.11 | 160.99 | 161.25 | 945,706 | -1.54(-0.94%) |
May 26, 2017 | 163.87 | 163.98 | 162.43 | 162.79 | 1,297,770 | -0.53(-0.32%) |
May 25, 2017 | 163.82 | 164.25 | 162.72 | 163.31 | 1,353,847 | -0.36(-0.22%) |
May 24, 2017 | 163.25 | 164.74 | 162.95 | 163.68 | 1,028,304 | +0.28(+0.17%) |
May 23, 2017 | 162.36 | 163.88 | 161.82 | 163.40 | 1,116,396 | +1.20(+0.74%) |
May 22, 2017 | 161.53 | 163.04 | 160.96 | 162.19 | 1,246,934 | +0.84(+0.52%) |
May 19, 2017 | 162.22 | 162.64 | 160.84 | 161.35 | 2,811,012 | -1.23(-0.76%) |
May 18, 2017 | 160.52 | 162.62 | 159.77 | 162.59 | 2,196,352 | +2.39(+1.49%) |
May 17, 2017 | 156.00 | 161.12 | 156.00 | 160.20 | 2,213,685 | +3.62(+2.31%) |
May 16, 2017 | 157.74 | 158.00 | 155.84 | 156.58 | 1,328,844 | -1.20(-0.76%) |
May 15, 2017 | 156.75 | 158.03 | 156.71 | 157.78 | 1,108,966 | +0.82(+0.52%) |
May 12, 2017 | 156.60 | 157.50 | 156.01 | 156.96 | 1,018,358 | +0.13(+0.08%) |
May 11, 2017 | 156.53 | 157.45 | 155.87 | 156.83 | 1,213,450 | -0.34(-0.22%) |
May 10, 2017 | 156.39 | 159.24 | 156.29 | 157.17 | 909,018 | +0.64(+0.41%) |
May 09, 2017 | 156.44 | 156.70 | 155.55 | 156.53 | 1,068,707 | -0.28(-0.18%) |
May 08, 2017 | 156.89 | 157.06 | 155.69 | 156.81 | 1,341,413 | +0.15(+0.10%) |
May 05, 2017 | 156.32 | 157.98 | 155.20 | 156.66 | 1,140,755 | +0.47(+0.30%) |
May 04, 2017 | 154.33 | 156.54 | 151.94 | 156.20 | 1,638,250 | +1.58(+1.02%) |
May 03, 2017 | 156.54 | 156.88 | 153.17 | 154.62 | 1,326,008 | -1.31(-0.84%) |
May 02, 2017 | 155.73 | 158.29 | 155.11 | 155.93 | 1,376,244 | +0.03(+0.02%) |
May 01, 2017 | 158.23 | 159.13 | 154.23 | 155.90 | 1,531,935 | -1.62(-1.03%) |
Apr 28, 2017 | 159.42 | 160.22 | 156.82 | 157.51 | 1,892,031 | -2.72(-1.70%) |
Apr 27, 2017 | 168.39 | 158.75 | 160.24 | 3,020,665 | -8.22(-4.88%) | |
Apr 26, 2017 | 169.73 | 169.73 | 167.99 | 168.46 | 972,943 | -1.21(-0.71%) |
Apr 25, 2017 | 170.37 | 170.58 | 169.04 | 169.67 | 699,787 | -0.70(-0.41%) |
Apr 24, 2017 | 172.22 | 172.30 | 167.44 | 170.37 | 1,297,848 | -1.43(-0.83%) |
Apr 21, 2017 | 172.49 | 173.20 | 171.77 | 171.80 | 1,089,754 | -0.77(-0.45%) |
Apr 20, 2017 | 173.21 | 173.33 | 171.66 | 172.57 | 1,000,788 | -0.44(-0.26%) |
Apr 19, 2017 | 174.29 | 174.29 | 172.55 | 173.02 | 603,203 | -0.89(-0.51%) |
Apr 18, 2017 | 173.09 | 174.69 | 171.75 | 173.91 | 803,317 | -0.01(-0.00%) |
Apr 17, 2017 | 170.74 | 173.94 | 169.84 | 173.92 | 923,335 | +3.93(+2.31%) |
Apr 13, 2017 | 168.14 | 170.24 | 168.12 | 170.00 | 586,407 | +1.26(+0.74%) |
Apr 12, 2017 | 169.61 | 170.63 | 168.07 | 168.74 | 848,413 | -1.56(-0.91%) |
Apr 11, 2017 | 170.01 | 170.93 | 169.75 | 170.29 | 671,868 | +0.40(+0.23%) |
Apr 10, 2017 | 168.22 | 170.03 | 167.87 | 169.90 | 689,749 | +1.69(+1.00%) |
Apr 07, 2017 | 167.81 | 168.64 | 167.47 | 168.21 | 578,539 | +0.72(+0.43%) |
Apr 06, 2017 | 166.88 | 168.22 | 166.53 | 167.49 | 731,816 | +0.26(+0.16%) |
Apr 05, 2017 | 165.51 | 168.11 | 165.38 | 167.23 | 886,787 | +1.49(+0.90%) |
Apr 04, 2017 | 164.95 | 166.86 | 163.96 | 165.74 | 990,486 | +0.75(+0.46%) |
Apr 03, 2017 | 164.75 | 165.65 | 162.54 | 164.98 | 1,138,877 | +0.30(+0.18%) |
Mar 31, 2017 | 165.12 | 166.54 | 164.05 | 164.68 | 1,335,508 | -0.37(-0.22%) |
Mar 30, 2017 | 164.81 | 166.10 | 163.39 | 165.05 | 1,228,159 | -0.41(-0.25%) |
Mar 29, 2017 | 166.67 | 166.90 | 163.78 | 165.47 | 935,147 | -1.66(-0.99%) |
Mar 28, 2017 | 166.16 | 167.26 | 164.65 | 167.13 | 1,010,441 | +0.94(+0.57%) |
Mar 27, 2017 | 166.78 | 169.19 | 165.88 | 166.19 | 765,872 | -1.51(-0.90%) |
Mar 24, 2017 | 170.09 | 170.91 | 167.62 | 167.69 | 844,940 | -2.26(-1.33%) |
Mar 23, 2017 | 169.13 | 171.33 | 168.84 | 169.96 | 1,120,603 | +0.11(+0.07%) |
Mar 22, 2017 | 168.80 | 170.25 | 167.29 | 169.84 | 1,009,290 | +1.12(+0.66%) |
Mar 21, 2017 | 168.34 | 169.64 | 167.58 | 168.72 | 1,269,429 | +0.48(+0.29%) |
Mar 20, 2017 | 167.54 | 168.56 | 166.01 | 168.24 | 959,697 | +0.86(+0.52%) |
Mar 17, 2017 | 166.53 | 169.74 | 166.31 | 167.38 | 1,964,425 | +1.47(+0.88%) |
Mar 16, 2017 | 167.66 | 168.09 | 165.31 | 165.91 | 1,060,813 | -1.95(-1.16%) |
Mar 15, 2017 | 164.96 | 168.28 | 164.53 | 167.86 | 987,242 | +2.84(+1.72%) |
Mar 14, 2017 | 163.25 | 165.39 | 162.44 | 165.01 | 887,783 | +1.57(+0.96%) |
Mar 13, 2017 | 164.40 | 165.06 | 162.22 | 163.44 | 1,188,383 | -0.61(-0.37%) |
Mar 10, 2017 | 165.74 | 167.56 | 162.96 | 164.05 | 1,029,707 | -1.69(-1.02%) |
Mar 09, 2017 | 166.98 | 168.03 | 165.24 | 165.74 | 906,860 | -1.10(-0.66%) |
Mar 08, 2017 | 169.34 | 169.34 | 166.65 | 166.85 | 1,155,453 | -3.12(-1.84%) |
Mar 07, 2017 | 169.18 | 169.97 | 168.44 | 169.97 | 895,578 | +0.07(+0.04%) |
Mar 06, 2017 | 168.90 | 170.22 | 167.73 | 169.90 | 569,212 | +0.98(+0.58%) |
Mar 03, 2017 | 168.51 | 169.56 | 167.18 | 168.93 | 828,715 | -0.27(-0.16%) |
Mar 02, 2017 | 170.95 | 171.64 | 169.02 | 169.19 | 1,094,944 | -1.76(-1.03%) |
Mar 01, 2017 | 169.99 | 171.96 | 167.79 | 170.95 | 1,064,545 | +1.39(+0.82%) |
Feb 28, 2017 | 170.16 | 171.08 | 168.79 | 169.56 | 1,394,814 | -0.43(-0.25%) |
Feb 27, 2017 | 170.60 | 170.67 | 169.22 | 169.99 | 653,845 | -0.28(-0.16%) |
Feb 24, 2017 | 169.61 | 171.38 | 168.16 | 170.27 | 1,016,333 | +1.00(+0.59%) |
Feb 23, 2017 | 170.71 | 172.56 | 165.64 | 169.27 | 1,538,572 | +0.62(+0.37%) |
Feb 22, 2017 | 170.04 | 171.24 | 167.61 | 168.65 | 1,096,602 | -1.11(-0.65%) |
Feb 21, 2017 | 167.50 | 170.04 | 166.26 | 169.76 | 1,117,418 | +1.47(+0.87%) |
Feb 17, 2017 | 168.29 | 168.29 | 168.29 | 0 | +3.82(+2.32%) | |
Feb 16, 2017 | 162.49 | 166.48 | 162.49 | 164.48 | 1,103,507 | +2.65(+1.64%) |
Feb 15, 2017 | 160.72 | 162.84 | 159.48 | 161.82 | 859,794 | +0.14(+0.08%) |
Feb 14, 2017 | 164.04 | 164.32 | 160.27 | 161.69 | 688,762 | -2.36(-1.44%) |
Feb 13, 2017 | 164.06 | 164.88 | 162.90 | 164.04 | 623,277 | +0.20(+0.12%) |
Feb 10, 2017 | 162.71 | 163.87 | 161.86 | 163.84 | 593,317 | +0.98(+0.60%) |
Feb 09, 2017 | 163.78 | 163.74 | 161.93 | 162.86 | 524,542 | -0.92(-0.56%) |
Feb 08, 2017 | 161.51 | 164.42 | 161.51 | 163.78 | 923,008 | +2.40(+1.49%) |
Feb 07, 2017 | 160.80 | 161.94 | 159.30 | 161.38 | 894,340 | +0.59(+0.37%) |
Feb 06, 2017 | 161.41 | 162.01 | 159.94 | 160.79 | 732,065 | -0.63(-0.39%) |
Feb 03, 2017 | 161.50 | 162.59 | 160.57 | 161.41 | 1,002,972 | +1.13(+0.70%) |
Feb 02, 2017 | 158.92 | 161.04 | 158.92 | 160.29 | 883,912 | +1.29(+0.81%) |
Feb 01, 2017 | 160.32 | 161.39 | 158.41 | 159.00 | 906,123 | -1.27(-0.80%) |
Jan 31, 2017 | 160.50 | 162.08 | 159.71 | 160.27 | 724,488 | +0.01(+0.00%) |
Jan 30, 2017 | 161.02 | 161.99 | 159.92 | 160.26 | 682,426 | -1.18(-0.73%) |
Jan 27, 2017 | 162.93 | 163.60 | 160.48 | 161.44 | 768,986 | -1.25(-0.77%) |
Jan 26, 2017 | 163.33 | 164.83 | 161.52 | 162.69 | 694,225 | -0.49(-0.30%) |
Jan 25, 2017 | 165.67 | 165.96 | 162.93 | 163.19 | 1,062,470 | -2.59(-1.56%) |
Jan 24, 2017 | 164.00 | 166.21 | 163.75 | 165.78 | 1,071,195 | +1.59(+0.97%) |
Jan 23, 2017 | 162.51 | 164.89 | 162.43 | 164.19 | 984,266 | +1.70(+1.05%) |
Jan 20, 2017 | 160.57 | 162.73 | 159.27 | 162.49 | 1,396,187 | +1.97(+1.23%) |
Jan 19, 2017 | 160.24 | 161.05 | 159.55 | 160.52 | 806,303 | -0.20(-0.13%) |
Jan 18, 2017 | 162.20 | 162.55 | 159.56 | 160.72 | 1,416,652 | -1.56(-0.96%) |
Jan 17, 2017 | 160.06 | 162.41 | 159.97 | 162.28 | 1,129,994 | +2.66(+1.67%) |
Jan 13, 2017 | 159.62 | 159.62 | 159.62 | 0 | -2.37(-1.46%) | |
Jan 12, 2017 | 163.29 | 163.85 | 159.23 | 161.99 | 2,031,907 | -1.83(-1.12%) |
Jan 11, 2017 | 167.20 | 167.21 | 162.93 | 163.82 | 1,969,598 | -4.13(-2.46%) |
Jan 10, 2017 | 169.00 | 169.53 | 167.66 | 167.95 | 1,565,486 | -1.11(-0.66%) |
Jan 09, 2017 | 170.22 | 170.78 | 168.55 | 169.06 | 807,188 | -1.16(-0.68%) |
Jan 06, 2017 | 168.40 | 170.54 | 167.99 | 170.22 | 935,232 | +0.59(+0.35%) |
Jan 05, 2017 | 166.06 | 169.92 | 163.86 | 169.63 | 1,283,308 | +1.79(+1.07%) |
Jan 04, 2017 | 167.18 | 168.40 | 166.79 | 167.85 | 970,249 | +1.22(+0.73%) |
Jan 03, 2017 | 167.48 | 168.11 | 165.45 | 166.62 | 1,259,277 | +0.01(+0.01%) |
Dec 30, 2016 | 166.61 | 166.61 | 166.61 | 0 | +2.31(+1.41%) | |
Dec 29, 2016 | 162.86 | 165.16 | 161.61 | 164.30 | 740,630 | +1.58(+0.97%) |
Dec 28, 2016 | 164.41 | 164.41 | 161.99 | 162.72 | 656,401 | -1.39(-0.85%) |
Dec 27, 2016 | 163.04 | 164.81 | 162.22 | 164.10 | 604,022 | +1.06(+0.65%) |
Dec 23, 2016 | 163.04 | 163.04 | 163.04 | 0 | +1.09(+0.67%) | |
Dec 22, 2016 | 160.28 | 162.77 | 159.50 | 161.96 | 966,220 | +1.59(+0.99%) |
Dec 21, 2016 | 162.48 | 163.43 | 160.37 | 160.37 | 1,238,648 | -2.02(-1.24%) |
Dec 20, 2016 | 164.20 | 165.04 | 161.35 | 162.39 | 1,087,184 | -1.89(-1.15%) |
Dec 19, 2016 | 164.57 | 165.97 | 163.05 | 164.28 | 1,079,678 | +1.22(+0.75%) |
Dec 16, 2016 | 162.65 | 164.83 | 160.70 | 163.05 | 1,815,928 | +1.82(+1.13%) |
Dec 15, 2016 | 160.21 | 163.63 | 159.85 | 161.23 | 1,349,365 | +0.81(+0.51%) |
Dec 14, 2016 | 163.07 | 163.07 | 159.91 | 160.42 | 1,207,004 | -2.37(-1.46%) |
Dec 13, 2016 | 162.90 | 163.07 | 160.83 | 162.79 | 1,145,361 | +0.53(+0.33%) |
Dec 12, 2016 | 162.10 | 163.13 | 160.53 | 162.26 | 1,078,189 | +0.40(+0.25%) |
Dec 09, 2016 | 163.98 | 165.75 | 161.25 | 161.86 | 1,212,386 | -1.42(-0.87%) |
Dec 08, 2016 | 162.23 | 163.79 | 161.45 | 163.28 | 1,376,132 | +0.04(+0.02%) |
Dec 07, 2016 | 159.30 | 163.70 | 158.32 | 163.25 | 1,501,219 | +4.65(+2.93%) |
Dec 06, 2016 | 157.60 | 159.48 | 156.62 | 158.59 | 1,468,677 | +1.67(+1.06%) |
Dec 05, 2016 | 154.47 | 157.24 | 152.11 | 156.93 | 1,703,799 | +2.19(+1.42%) |
Dec 02, 2016 | 153.98 | 158.71 | 153.98 | 154.73 | 1,359,327 | +1.20(+0.78%) |
Dec 01, 2016 | 153.76 | 155.69 | 152.16 | 153.53 | 1,503,373 | -1.06(-0.69%) |
Nov 30, 2016 | 153.82 | 156.48 | 153.19 | 154.60 | 2,241,030 | -0.23(-0.15%) |
Nov 29, 2016 | 155.17 | 157.17 | 153.36 | 154.83 | 1,020,597 | +0.09(+0.06%) |
Nov 28, 2016 | 152.18 | 155.39 | 152.18 | 154.74 | 1,433,915 | +2.78(+1.83%) |
Nov 25, 2016 | 151.14 | 153.89 | 151.12 | 151.96 | 439,750 | +0.72(+0.47%) |
Nov 23, 2016 | 151.25 | 151.25 | 151.25 | 0 | -0.25(-0.17%) | |
Nov 22, 2016 | 150.16 | 151.61 | 148.26 | 151.50 | 1,666,903 | +2.34(+1.57%) |
Nov 21, 2016 | 150.66 | 152.15 | 149.02 | 149.16 | 1,044,337 | -1.51(-1.00%) |
Nov 18, 2016 | 151.09 | 152.29 | 148.99 | 150.66 | 1,164,227 | -0.47(-0.31%) |
Nov 17, 2016 | 154.07 | 154.40 | 150.91 | 151.13 | 783,381 | -2.66(-1.73%) |
Nov 16, 2016 | 156.50 | 156.68 | 152.76 | 153.79 | 1,098,824 | -2.89(-1.84%) |
Nov 15, 2016 | 160.12 | 161.93 | 156.11 | 156.68 | 1,485,422 | -3.20(-2.00%) |
Nov 14, 2016 | 158.03 | 160.55 | 154.08 | 159.88 | 1,504,853 | +1.68(+1.06%) |
Nov 11, 2016 | 159.02 | 161.29 | 157.65 | 158.20 | 1,649,644 | -0.41(-0.26%) |
Nov 10, 2016 | 160.68 | 161.34 | 156.05 | 158.62 | 2,411,913 | -2.01(-1.25%) |
Nov 09, 2016 | 155.58 | 161.56 | 152.64 | 160.63 | 2,054,753 | +0.80(+0.50%) |
Nov 08, 2016 | 156.59 | 160.49 | 155.79 | 159.83 | 1,434,858 | +3.44(+2.20%) |
Nov 07, 2016 | 153.85 | 156.49 | 152.68 | 156.39 | 826,576 | +4.65(+3.06%) |
Nov 04, 2016 | 150.69 | 152.01 | 149.43 | 151.75 | 1,263,716 | +1.24(+0.82%) |
Nov 03, 2016 | 151.65 | 151.65 | 149.78 | 150.51 | 1,099,108 | -1.11(-0.73%) |
Nov 02, 2016 | 152.35 | 153.51 | 151.52 | 151.62 | 1,026,856 | -0.34(-0.22%) |
Nov 01, 2016 | 157.52 | 157.52 | 151.42 | 151.96 | 1,804,062 | -5.91(-3.74%) |
Oct 31, 2016 | 154.44 | 157.97 | 153.64 | 157.86 | 1,602,003 | +4.41(+2.87%) |
Oct 28, 2016 | 150.46 | 154.30 | 150.46 | 153.45 | 1,604,402 | +4.06(+2.72%) |
Oct 27, 2016 | 155.21 | 155.77 | 148.21 | 149.39 | 2,803,207 | -8.15(-5.17%) |
Oct 26, 2016 | 156.63 | 157.89 | 155.77 | 157.54 | 1,059,556 | +0.69(+0.44%) |
Oct 25, 2016 | 155.14 | 156.90 | 154.94 | 156.85 | 954,329 | +0.63(+0.40%) |
Oct 24, 2016 | 155.62 | 157.34 | 154.92 | 156.22 | 1,381,419 | +0.33(+0.21%) |
Oct 21, 2016 | 157.38 | 158.28 | 155.79 | 155.89 | 1,146,645 | -2.27(-1.43%) |
Oct 20, 2016 | 159.23 | 159.88 | 157.22 | 158.16 | 775,609 | -0.79(-0.50%) |
Oct 19, 2016 | 159.48 | 159.48 | 157.54 | 158.95 | 908,706 | -0.47(-0.30%) |
Oct 18, 2016 | 159.31 | 159.90 | 157.83 | 159.42 | 827,792 | +0.53(+0.33%) |
Oct 17, 2016 | 158.23 | 159.30 | 157.78 | 158.89 | 733,249 | +0.67(+0.42%) |
Oct 14, 2016 | 158.62 | 159.34 | 157.50 | 158.22 | 811,087 | -0.02(-0.01%) |
Oct 13, 2016 | 156.13 | 158.88 | 155.94 | 158.24 | 739,650 | +1.08(+0.69%) |
Oct 12, 2016 | 155.40 | 157.55 | 154.68 | 157.16 | 928,804 | +2.25(+1.45%) |
Oct 11, 2016 | 155.54 | 156.37 | 154.40 | 154.91 | 712,590 | -1.38(-0.88%) |
Oct 10, 2016 | 156.56 | 157.10 | 155.87 | 156.29 | 575,348 | -0.34(-0.22%) |
Oct 07, 2016 | 156.56 | 158.56 | 155.82 | 156.63 | 965,358 | +0.60(+0.38%) |
Oct 06, 2016 | 154.76 | 157.43 | 152.94 | 156.03 | 1,203,728 | +1.74(+1.13%) |
Oct 05, 2016 | 157.69 | 158.70 | 153.87 | 154.30 | 1,333,522 | -2.78(-1.77%) |
Oct 04, 2016 | 161.70 | 161.70 | 156.15 | 157.08 | 1,160,305 | -2.88(-1.80%) |
Oct 03, 2016 | 164.42 | 164.42 | 159.92 | 159.96 | 1,003,750 | -4.86(-2.95%) |
Sep 30, 2016 | 167.21 | 168.24 | 164.73 | 164.82 | 1,743,160 | -1.37(-0.82%) |
Sep 29, 2016 | 165.98 | 167.78 | 164.49 | 166.19 | 1,585,708 | -0.62(-0.37%) |
Sep 28, 2016 | 165.21 | 167.02 | 164.54 | 166.81 | 1,359,458 | +2.13(+1.30%) |
Sep 27, 2016 | 166.20 | 166.37 | 164.48 | 164.67 | 868,951 | -0.75(-0.45%) |
Sep 26, 2016 | 163.88 | 166.04 | 163.66 | 165.42 | 812,415 | +1.35(+0.82%) |
Sep 23, 2016 | 162.39 | 164.75 | 161.11 | 164.07 | 844,456 | +0.24(+0.14%) |
Sep 22, 2016 | 160.96 | 164.47 | 160.96 | 163.83 | 1,200,200 | +3.15(+1.96%) |
Sep 21, 2016 | 160.00 | 161.09 | 157.10 | 160.68 | 1,076,151 | +0.51(+0.32%) |
Sep 20, 2016 | 159.53 | 161.10 | 158.76 | 160.17 | 1,151,669 | +0.57(+0.36%) |
Sep 19, 2016 | 158.76 | 160.03 | 158.51 | 159.60 | 1,403,316 | +0.82(+0.52%) |
Sep 16, 2016 | 158.18 | 159.64 | 158.01 | 158.78 | 1,714,686 | +0.12(+0.08%) |
Sep 15, 2016 | 158.59 | 159.17 | 157.69 | 158.66 | 1,239,371 | -0.22(-0.14%) |
Sep 14, 2016 | 158.76 | 159.82 | 158.45 | 158.88 | 1,100,140 | +0.26(+0.16%) |
Sep 13, 2016 | 160.51 | 161.60 | 158.60 | 158.62 | 1,602,704 | -3.14(-1.94%) |
Sep 12, 2016 | 160.11 | 162.75 | 159.38 | 161.76 | 1,707,026 | +1.64(+1.02%) |
Sep 09, 2016 | 162.45 | 163.47 | 159.99 | 160.12 | 1,389,141 | -3.24(-1.98%) |
Sep 08, 2016 | 164.90 | 165.09 | 163.02 | 163.36 | 1,912,734 | -2.15(-1.30%) |
Sep 07, 2016 | 164.32 | 165.95 | 163.69 | 165.51 | 994,291 | +1.14(+0.69%) |
Sep 06, 2016 | 166.04 | 166.04 | 162.26 | 164.37 | 1,649,916 | -1.77(-1.07%) |
Sep 02, 2016 | 165.63 | 166.14 | 166.14 | 166.14 | 908,179 | +0.50(+0.30%) |
Sep 01, 2016 | 164.28 | 167.12 | 163.68 | 165.64 | 1,051,442 | +1.59(+0.97%) |
Aug 31, 2016 | 163.84 | 165.62 | 162.89 | 164.05 | 1,370,763 | +0.12(+0.08%) |
Aug 30, 2016 | 165.52 | 165.65 | 162.50 | 163.93 | 996,075 | -1.44(-0.87%) |
Aug 29, 2016 | 164.53 | 165.81 | 164.02 | 165.37 | 859,338 | +1.27(+0.78%) |
Aug 26, 2016 | 165.43 | 166.49 | 162.27 | 164.09 | 894,973 | -1.27(-0.77%) |
Aug 25, 2016 | 164.42 | 167.14 | 164.35 | 165.37 | 940,386 | +1.33(+0.81%) |
Aug 24, 2016 | 165.92 | 165.93 | 163.42 | 164.04 | 1,034,552 | -1.89(-1.14%) |
Aug 23, 2016 | 166.67 | 166.79 | 165.72 | 165.93 | 933,157 | -0.20(-0.12%) |
Aug 22, 2016 | 164.73 | 166.33 | 164.12 | 166.13 | 1,073,031 | +2.01(+1.23%) |
Aug 19, 2016 | 165.53 | 166.05 | 163.23 | 164.12 | 1,671,211 | -1.99(-1.20%) |
Aug 18, 2016 | 166.94 | 167.02 | 165.05 | 166.10 | 744,528 | -0.85(-0.51%) |
Aug 17, 2016 | 167.11 | 167.68 | 165.71 | 166.95 | 881,034 | +0.26(+0.16%) |
Aug 16, 2016 | 167.18 | 167.61 | 165.96 | 166.69 | 742,801 | -1.14(-0.68%) |
Aug 15, 2016 | 168.80 | 169.08 | 167.28 | 167.82 | 937,732 | -0.79(-0.47%) |
Aug 12, 2016 | 169.11 | 170.97 | 168.17 | 168.61 | 717,544 | -0.48(-0.29%) |
Aug 11, 2016 | 169.44 | 170.66 | 167.76 | 169.10 | 1,137,302 | -1.05(-0.62%) |
Aug 10, 2016 | 169.57 | 170.56 | 169.30 | 170.15 | 1,157,159 | +0.31(+0.19%) |
Aug 09, 2016 | 168.65 | 170.42 | 167.39 | 169.84 | 998,915 | +0.98(+0.58%) |
Aug 08, 2016 | 170.32 | 171.49 | 168.59 | 168.86 | 1,114,743 | -1.66(-0.97%) |
Aug 05, 2016 | 169.07 | 171.87 | 167.84 | 170.51 | 1,316,710 | +1.62(+0.96%) |
Aug 04, 2016 | 171.10 | 171.10 | 167.71 | 168.89 | 1,563,525 | -2.12(-1.24%) |
Aug 03, 2016 | 171.88 | 171.88 | 169.36 | 171.02 | 1,465,242 | -0.66(-0.38%) |
Aug 02, 2016 | 174.06 | 174.32 | 171.15 | 171.68 | 1,229,208 | -3.38(-1.93%) |
Aug 01, 2016 | 174.92 | 175.30 | 173.10 | 175.06 | 1,274,071 | +0.04(+0.02%) |
Jul 29, 2016 | 174.72 | 178.70 | 174.39 | 175.02 | 1,863,420 | +0.22(+0.13%) |
Jul 28, 2016 | 179.29 | 179.29 | 173.12 | 174.81 | 2,248,313 | -7.00(-3.85%) |
Jul 27, 2016 | 183.31 | 183.31 | 179.99 | 181.81 | 1,248,678 | -1.65(-0.90%) |
Jul 26, 2016 | 184.36 | 184.76 | 182.60 | 183.46 | 810,309 | -1.12(-0.61%) |
Jul 25, 2016 | 186.39 | 186.93 | 183.07 | 184.58 | 569,874 | -1.30(-0.70%) |
Jul 22, 2016 | 184.44 | 186.96 | 183.97 | 185.88 | 869,327 | +1.53(+0.83%) |
Jul 21, 2016 | 184.39 | 184.45 | 182.96 | 184.35 | 905,410 | -0.20(-0.11%) |
Jul 20, 2016 | 184.80 | 184.95 | 183.71 | 184.55 | 518,109 | -0.16(-0.09%) |
Jul 19, 2016 | 184.36 | 184.74 | 182.38 | 184.71 | 975,549 | +0.65(+0.35%) |
Jul 18, 2016 | 184.81 | 185.05 | 183.31 | 184.06 | 978,388 | -0.27(-0.15%) |
Jul 15, 2016 | 186.12 | 186.38 | 183.43 | 184.33 | 904,001 | -1.79(-0.96%) |
Jul 14, 2016 | 188.56 | 188.56 | 184.66 | 186.12 | 869,024 | -1.74(-0.93%) |
Jul 13, 2016 | 187.94 | 188.29 | 186.68 | 187.87 | 918,174 | +0.48(+0.25%) |
Jul 12, 2016 | 187.90 | 188.78 | 185.36 | 187.39 | 854,260 | -0.56(-0.30%) |
Jul 11, 2016 | 189.09 | 189.51 | 186.53 | 187.95 | 890,442 | -0.57(-0.30%) |
Jul 08, 2016 | 186.58 | 188.79 | 185.91 | 188.52 | 1,245,973 | +2.61(+1.40%) |
Jul 07, 2016 | 188.56 | 188.56 | 184.86 | 185.91 | 959,997 | -3.19(-1.69%) |
Jul 06, 2016 | 189.98 | 191.07 | 188.50 | 189.10 | 1,291,573 | -1.18(-0.62%) |
Jul 05, 2016 | 185.86 | 190.47 | 185.86 | 190.28 | 1,377,374 | +4.32(+2.32%) |
Jul 01, 2016 | 187.93 | 185.95 | 185.95 | 185.95 | 896,439 | -1.28(-0.68%) |
Jun 30, 2016 | 186.32 | 187.34 | 184.37 | 187.24 | 1,201,368 | +1.16(+0.62%) |
Jun 29, 2016 | 186.12 | 188.12 | 185.20 | 186.08 | 950,662 | +0.64(+0.34%) |
Jun 28, 2016 | 183.87 | 186.21 | 183.25 | 185.44 | 1,325,286 | +2.15(+1.17%) |
Jun 27, 2016 | 176.25 | 184.11 | 176.16 | 183.29 | 1,999,930 | +6.51(+3.68%) |
Jun 24, 2016 | 172.14 | 179.77 | 172.14 | 176.78 | 1,860,103 | +0.23(+0.13%) |
Jun 23, 2016 | 177.13 | 178.65 | 175.98 | 176.55 | 1,221,407 | +0.64(+0.36%) |
Jun 22, 2016 | 176.61 | 176.72 | 174.39 | 175.91 | 1,182,837 | -0.72(-0.41%) |
Jun 21, 2016 | 177.54 | 178.31 | 176.59 | 176.64 | 1,003,624 | +0.12(+0.07%) |
Jun 20, 2016 | 177.80 | 179.57 | 176.24 | 176.51 | 1,301,090 | -0.29(-0.16%) |
Jun 17, 2016 | 178.77 | 178.90 | 175.16 | 176.80 | 1,592,444 | -2.19(-1.22%) |
Jun 16, 2016 | 177.84 | 180.91 | 177.43 | 178.99 | 1,417,526 | +0.66(+0.37%) |
Jun 15, 2016 | 175.80 | 179.29 | 174.50 | 178.33 | 1,751,084 | +3.89(+2.23%) |
Jun 14, 2016 | 176.18 | 176.56 | 174.36 | 174.44 | 1,476,728 | -1.63(-0.93%) |
Jun 13, 2016 | 176.23 | 178.01 | 175.91 | 176.07 | 1,254,727 | +0.26(+0.15%) |
Jun 10, 2016 | 177.41 | 177.84 | 174.97 | 175.81 | 2,527,165 | -2.65(-1.48%) |
Jun 09, 2016 | 182.03 | 183.80 | 177.69 | 178.46 | 2,096,925 | -4.78(-2.61%) |
Jun 08, 2016 | 185.47 | 186.81 | 178.89 | 183.23 | 2,066,989 | -2.68(-1.44%) |
Jun 07, 2016 | 186.97 | 188.50 | 185.75 | 185.91 | 1,163,655 | -1.25(-0.67%) |
Jun 06, 2016 | 189.42 | 191.04 | 186.37 | 187.17 | 982,779 | -2.07(-1.09%) |
Jun 03, 2016 | 187.80 | 190.14 | 187.80 | 189.24 | 1,043,906 | +1.66(+0.88%) |
Jun 02, 2016 | 185.82 | 187.62 | 184.87 | 187.58 | 830,289 | +0.87(+0.46%) |