Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 156.87 | 156.94 | 155.15 | 155.15 | 2,914,556 | -1.56(-1.00%) |
Apr 27, 2017 | 156.89 | 157.22 | 156.23 | 156.71 | 1,051,493 | +0.14(+0.09%) |
Apr 26, 2017 | 156.42 | 157.37 | 156.25 | 156.57 | 1,947,422 | +0.04(+0.02%) |
Apr 25, 2017 | 156.61 | 157.18 | 156.40 | 156.53 | 2,112,726 | +0.86(+0.55%) |
Apr 24, 2017 | 155.79 | 155.97 | 155.16 | 155.67 | 1,207,045 | +1.91(+1.24%) |
Apr 21, 2017 | 153.98 | 154.21 | 153.41 | 153.76 | 1,627,171 | -0.38(-0.24%) |
Apr 20, 2017 | 153.14 | 154.35 | 152.86 | 154.14 | 1,394,458 | +1.51(+0.99%) |
Apr 19, 2017 | 152.83 | 153.57 | 152.43 | 152.63 | 1,449,405 | +0.27(+0.18%) |
Apr 18, 2017 | 151.85 | 152.51 | 151.32 | 152.36 | 1,542,899 | +0.06(+0.04%) |
Apr 17, 2017 | 150.89 | 152.36 | 150.52 | 152.30 | 1,527,069 | +1.79(+1.19%) |
Apr 13, 2017 | 152.05 | 152.34 | 150.51 | 150.51 | 2,384,149 | -1.75(-1.15%) |
Apr 12, 2017 | 153.97 | 153.97 | 152.10 | 152.26 | 1,730,929 | -1.83(-1.19%) |
Apr 11, 2017 | 152.85 | 154.11 | 152.26 | 154.10 | 2,458,445 | +0.94(+0.62%) |
Apr 10, 2017 | 152.88 | 153.98 | 152.49 | 153.15 | 1,485,391 | +0.30(+0.20%) |
Apr 07, 2017 | 152.59 | 153.39 | 152.26 | 152.85 | 1,458,874 | -0.14(-0.09%) |
Apr 06, 2017 | 151.94 | 153.22 | 151.36 | 152.99 | 1,564,290 | +1.28(+0.84%) |
Apr 05, 2017 | 153.70 | 154.20 | 151.58 | 151.71 | 1,955,610 | -1.12(-0.74%) |
Apr 04, 2017 | 152.90 | 153.27 | 152.50 | 152.84 | 3,271,122 | -0.28(-0.18%) |
Apr 03, 2017 | 154.22 | 154.44 | 152.35 | 153.12 | 2,937,501 | -0.80(-0.52%) |
Mar 31, 2017 | 153.98 | 154.59 | 153.65 | 153.92 | 2,266,914 | +0.05(+0.04%) |
Mar 30, 2017 | 153.04 | 154.00 | 152.96 | 153.86 | 2,121,217 | +0.75(+0.49%) |
Mar 29, 2017 | 152.57 | 153.19 | 151.97 | 153.12 | 1,417,307 | +0.55(+0.36%) |
Mar 28, 2017 | 151.01 | 152.87 | 150.92 | 152.57 | 1,699,233 | +1.15(+0.76%) |
Mar 27, 2017 | 150.24 | 151.63 | 149.75 | 151.42 | 2,198,034 | -0.20(-0.13%) |
Mar 24, 2017 | 152.26 | 152.73 | 151.12 | 151.62 | 2,443,603 | -0.17(-0.11%) |
Mar 23, 2017 | 151.41 | 152.76 | 150.97 | 151.78 | 2,093,194 | +0.42(+0.28%) |
Mar 22, 2017 | 150.94 | 151.50 | 150.37 | 151.36 | 1,785,884 | +0.31(+0.21%) |
Mar 21, 2017 | 154.77 | 154.78 | 151.04 | 151.05 | 1,929,869 | -3.06(-1.98%) |
Mar 20, 2017 | 154.79 | 154.89 | 153.82 | 154.10 | 1,126,725 | -0.67(-0.43%) |
Mar 17, 2017 | 155.01 | 155.19 | 154.42 | 154.78 | 1,706,761 | +0.14(+0.09%) |
Mar 16, 2017 | 155.04 | 155.29 | 154.41 | 154.63 | 2,190,605 | -0.17(-0.11%) |
Mar 15, 2017 | 153.49 | 155.12 | 153.29 | 154.80 | 1,885,533 | +2.07(+1.36%) |
Mar 14, 2017 | 152.85 | 153.00 | 151.86 | 152.73 | 2,087,434 | -0.60(-0.39%) |
Mar 13, 2017 | 153.07 | 153.73 | 152.94 | 153.33 | 1,294,907 | +0.25(+0.16%) |
Mar 10, 2017 | 153.34 | 153.52 | 152.12 | 153.08 | 1,371,897 | +0.74(+0.49%) |
Mar 09, 2017 | 152.97 | 153.45 | 151.74 | 152.34 | 1,265,866 | -0.61(-0.40%) |
Mar 08, 2017 | 153.95 | 154.23 | 152.90 | 152.95 | 1,628,018 | -0.73(-0.47%) |
Mar 07, 2017 | 154.36 | 154.50 | 153.57 | 153.67 | 1,209,584 | -0.91(-0.59%) |
Mar 06, 2017 | 154.76 | 154.84 | 153.96 | 154.58 | 1,133,151 | -0.94(-0.61%) |
Mar 03, 2017 | 155.34 | 155.74 | 154.82 | 155.52 | 1,228,658 | +0.06(+0.04%) |
Mar 02, 2017 | 157.02 | 157.02 | 155.31 | 155.46 | 1,703,339 | -1.73(-1.10%) |
Mar 01, 2017 | 156.10 | 157.46 | 156.10 | 157.19 | 2,327,189 | +2.65(+1.72%) |
Feb 28, 2017 | 155.90 | 155.90 | 154.52 | 154.53 | 5,816,857 | -1.75(-1.12%) |
Feb 27, 2017 | 155.16 | 156.28 | 154.95 | 156.28 | 1,588,777 | +1.07(+0.69%) |
Feb 24, 2017 | 154.00 | 155.25 | 153.70 | 155.21 | 1,294,268 | +0.20(+0.13%) |
Feb 23, 2017 | 156.15 | 156.16 | 154.35 | 155.02 | 1,213,684 | -0.77(-0.49%) |
Feb 22, 2017 | 156.11 | 156.15 | 155.33 | 155.79 | 1,336,340 | -0.50(-0.32%) |
Feb 21, 2017 | 155.30 | 156.39 | 155.23 | 156.29 | 2,282,373 | +1.30(+0.84%) |
Feb 17, 2017 | 154.99 | 154.99 | 154.99 | 0 | +0.11(+0.07%) | |
Feb 16, 2017 | 154.97 | 155.27 | 154.10 | 154.88 | 1,392,406 | -0.12(-0.08%) |
Feb 15, 2017 | 154.20 | 155.19 | 154.12 | 155.01 | 1,056,968 | +0.46(+0.30%) |
Feb 14, 2017 | 153.80 | 154.60 | 153.46 | 154.55 | 1,397,497 | +0.43(+0.28%) |
Feb 13, 2017 | 154.33 | 154.71 | 154.07 | 154.12 | 1,553,052 | +0.44(+0.29%) |
Feb 10, 2017 | 153.53 | 153.98 | 153.08 | 153.68 | 1,861,842 | +0.79(+0.52%) |
Feb 09, 2017 | 153.11 | 151.73 | 152.89 | 2,140,517 | +1.50(+0.99%) | |
Feb 08, 2017 | 151.50 | 150.20 | 151.40 | 1,144,350 | +0.13(+0.08%) | |
Feb 07, 2017 | 152.03 | 152.35 | 150.96 | 151.27 | 1,195,329 | -0.52(-0.34%) |
Feb 06, 2017 | 151.97 | 152.50 | 151.45 | 151.79 | 1,062,390 | -0.67(-0.44%) |
Feb 03, 2017 | 151.50 | 152.50 | 151.33 | 152.46 | 1,234,502 | +2.07(+1.38%) |
Feb 02, 2017 | 150.37 | 151.02 | 149.77 | 150.39 | 1,642,886 | +0.12(+0.08%) |
Feb 01, 2017 | 151.59 | 152.04 | 149.69 | 150.28 | 1,507,154 | -0.42(-0.28%) |
Jan 31, 2017 | 149.95 | 151.02 | 149.32 | 150.70 | 3,722,023 | +0.43(+0.29%) |
Jan 30, 2017 | 150.60 | 150.65 | 148.81 | 150.27 | 1,831,026 | -1.18(-0.78%) |
Jan 27, 2017 | 152.43 | 152.70 | 151.11 | 151.45 | 1,210,940 | -0.76(-0.50%) |
Jan 26, 2017 | 152.87 | 153.19 | 151.95 | 152.21 | 2,453,342 | -0.51(-0.33%) |
Jan 25, 2017 | 152.23 | 152.83 | 152.09 | 152.72 | 1,698,764 | +1.28(+0.85%) |
Jan 24, 2017 | 149.90 | 151.87 | 149.87 | 151.44 | 1,573,556 | +2.23(+1.50%) |
Jan 23, 2017 | 149.40 | 149.74 | 148.44 | 149.21 | 2,395,986 | -0.36(-0.24%) |
Jan 20, 2017 | 149.43 | 149.98 | 149.08 | 149.57 | 1,139,733 | +0.73(+0.49%) |
Jan 19, 2017 | 150.13 | 150.46 | 148.31 | 148.84 | 1,406,106 | -1.08(-0.72%) |
Jan 18, 2017 | 149.43 | 149.99 | 148.86 | 149.92 | 1,806,844 | +0.66(+0.44%) |
Jan 17, 2017 | 150.18 | 150.42 | 149.03 | 149.25 | 1,338,416 | -1.40(-0.93%) |
Jan 13, 2017 | 150.65 | 150.65 | 150.65 | 0 | +0.86(+0.57%) | |
Jan 12, 2017 | 150.38 | 150.38 | 148.19 | 149.79 | 1,877,374 | -0.81(-0.54%) |
Jan 11, 2017 | 150.24 | 150.67 | 149.58 | 150.61 | 2,313,272 | +0.56(+0.38%) |
Jan 10, 2017 | 149.40 | 150.59 | 149.11 | 150.04 | 1,588,301 | +1.00(+0.67%) |
Jan 09, 2017 | 149.95 | 149.98 | 148.84 | 149.04 | 1,622,846 | -1.00(-0.66%) |
Jan 06, 2017 | 150.38 | 150.81 | 149.79 | 150.03 | 1,595,743 | -0.15(-0.10%) |
Jan 05, 2017 | 150.97 | 151.29 | 149.62 | 150.19 | 1,896,335 | -1.17(-0.78%) |
Jan 04, 2017 | 149.44 | 151.50 | 149.44 | 151.36 | 2,660,374 | +2.40(+1.61%) |
Jan 03, 2017 | 149.62 | 150.03 | 148.05 | 148.96 | 4,293,244 | +0.80(+0.54%) |
Dec 30, 2016 | 148.16 | 148.16 | 148.16 | 0 | -0.59(-0.40%) | |
Dec 29, 2016 | 148.37 | 149.18 | 148.22 | 148.75 | 1,348,438 | +0.40(+0.27%) |
Dec 28, 2016 | 150.07 | 150.24 | 148.13 | 148.35 | 1,033,422 | -1.53(-1.02%) |
Dec 27, 2016 | 149.42 | 150.21 | 149.39 | 149.88 | 1,100,710 | +0.66(+0.44%) |
Dec 23, 2016 | 149.22 | 149.22 | 149.22 | 0 | +0.25(+0.17%) | |
Dec 22, 2016 | 149.86 | 149.86 | 148.54 | 148.97 | 933,241 | -0.89(-0.59%) |
Dec 21, 2016 | 150.51 | 150.59 | 149.82 | 149.86 | 1,169,537 | -0.66(-0.44%) |
Dec 20, 2016 | 150.18 | 150.69 | 149.88 | 150.51 | 2,275,776 | +0.89(+0.60%) |
Dec 19, 2016 | 148.94 | 149.77 | 148.92 | 149.62 | 1,252,676 | +0.84(+0.56%) |
Dec 16, 2016 | 149.10 | 150.24 | 148.52 | 148.78 | 2,220,450 | -0.32(-0.22%) |
Dec 15, 2016 | 148.83 | 149.99 | 148.15 | 149.10 | 1,867,216 | +0.61(+0.41%) |
Dec 14, 2016 | 150.27 | 150.71 | 148.27 | 148.50 | 1,730,108 | -1.80(-1.20%) |
Dec 13, 2016 | 150.67 | 150.90 | 149.55 | 150.30 | 1,892,733 | +0.30(+0.20%) |
Dec 12, 2016 | 150.67 | 151.32 | 149.61 | 150.00 | 1,545,284 | -0.93(-0.61%) |
Dec 09, 2016 | 151.32 | 151.48 | 150.62 | 150.92 | 1,565,880 | -0.31(-0.21%) |
Dec 08, 2016 | 149.97 | 151.50 | 149.65 | 151.24 | 1,505,943 | +1.65(+1.10%) |
Dec 07, 2016 | 147.90 | 149.76 | 147.77 | 149.59 | 2,228,816 | +1.69(+1.14%) |
Dec 06, 2016 | 146.66 | 147.90 | 146.27 | 147.90 | 1,681,990 | +1.52(+1.04%) |
Dec 05, 2016 | 145.62 | 146.54 | 145.62 | 146.38 | 1,685,744 | +1.52(+1.05%) |
Dec 02, 2016 | 144.91 | 145.36 | 144.51 | 144.87 | 1,124,825 | +0.20(+0.14%) |
Dec 01, 2016 | 145.66 | 145.90 | 144.30 | 144.67 | 2,634,027 | -0.28(-0.19%) |
Nov 30, 2016 | 146.01 | 146.13 | 144.95 | 144.95 | 1,358,348 | -0.48(-0.33%) |
Nov 29, 2016 | 145.15 | 145.88 | 144.89 | 145.43 | 1,362,191 | +0.31(+0.21%) |
Nov 28, 2016 | 146.04 | 146.12 | 145.00 | 145.12 | 1,538,775 | -1.03(-0.70%) |
Nov 25, 2016 | 146.09 | 146.16 | 145.86 | 146.14 | 427,110 | +0.42(+0.29%) |
Nov 23, 2016 | 145.72 | 145.72 | 145.72 | 0 | +0.65(+0.45%) | |
Nov 22, 2016 | 144.49 | 145.17 | 144.11 | 145.07 | 1,580,549 | +1.09(+0.76%) |
Nov 21, 2016 | 143.57 | 144.19 | 143.27 | 143.99 | 1,594,756 | +0.90(+0.63%) |
Nov 18, 2016 | 143.24 | 143.27 | 142.78 | 143.08 | 1,250,772 | +0.11(+0.07%) |
Nov 17, 2016 | 142.46 | 143.16 | 142.33 | 142.98 | 1,730,247 | +0.82(+0.58%) |
Nov 16, 2016 | 141.83 | 142.30 | 141.56 | 142.16 | 2,313,727 | +0.08(+0.06%) |
Nov 15, 2016 | 141.51 | 142.28 | 140.94 | 142.08 | 1,167,885 | +0.61(+0.43%) |
Nov 14, 2016 | 140.19 | 141.47 | 139.95 | 141.47 | 2,254,522 | +2.27(+1.63%) |
Nov 11, 2016 | 137.74 | 139.27 | 137.47 | 139.20 | 1,744,212 | +1.41(+1.02%) |
Nov 10, 2016 | 137.97 | 138.83 | 136.97 | 137.79 | 2,603,580 | +0.62(+0.45%) |
Nov 09, 2016 | 133.69 | 137.56 | 133.47 | 137.17 | 2,264,974 | +2.51(+1.86%) |
Nov 08, 2016 | 133.98 | 135.28 | 133.63 | 134.66 | 785,463 | +0.38(+0.29%) |
Nov 07, 2016 | 133.63 | 134.46 | 133.44 | 134.28 | 1,162,148 | +2.64(+2.01%) |
Nov 04, 2016 | 131.49 | 132.76 | 131.18 | 131.64 | 1,529,741 | +0.31(+0.24%) |
Nov 03, 2016 | 131.77 | 132.28 | 131.22 | 131.33 | 1,015,945 | -0.27(-0.20%) |
Nov 02, 2016 | 132.58 | 132.87 | 131.49 | 131.60 | 1,954,883 | -1.26(-0.95%) |
Nov 01, 2016 | 134.64 | 134.73 | 132.15 | 132.85 | 1,946,774 | -1.44(-1.07%) |
Oct 31, 2016 | 133.70 | 134.61 | 133.60 | 134.29 | 1,274,427 | +0.85(+0.63%) |
Oct 28, 2016 | 133.57 | 134.52 | 133.11 | 133.44 | 868,654 | -0.12(-0.09%) |
Oct 27, 2016 | 135.14 | 135.16 | 133.26 | 133.57 | 1,190,272 | -1.11(-0.82%) |
Oct 26, 2016 | 134.71 | 135.35 | 134.43 | 134.67 | 836,827 | -0.77(-0.57%) |
Oct 25, 2016 | 136.33 | 136.33 | 135.26 | 135.44 | 1,717,997 | -0.98(-0.72%) |
Oct 24, 2016 | 136.64 | 137.33 | 136.14 | 136.42 | 705,631 | +0.60(+0.44%) |
Oct 21, 2016 | 135.00 | 135.87 | 134.66 | 135.82 | 588,231 | +0.04(+0.03%) |
Oct 20, 2016 | 136.08 | 136.51 | 135.22 | 135.79 | 631,454 | -0.66(-0.48%) |
Oct 19, 2016 | 136.02 | 136.71 | 135.43 | 136.45 | 978,744 | +0.63(+0.47%) |
Oct 18, 2016 | 136.34 | 136.46 | 135.46 | 135.82 | 808,175 | +0.78(+0.58%) |
Oct 17, 2016 | 135.33 | 135.60 | 134.89 | 135.03 | 960,275 | -0.07(-0.05%) |
Oct 14, 2016 | 135.81 | 136.34 | 135.03 | 135.10 | 1,176,741 | -0.07(-0.05%) |
Oct 13, 2016 | 134.65 | 135.49 | 133.93 | 135.17 | 611,559 | -0.55(-0.41%) |
Oct 12, 2016 | 135.34 | 136.08 | 134.93 | 135.73 | 1,156,680 | +0.50(+0.37%) |
Oct 11, 2016 | 137.04 | 137.07 | 134.65 | 135.23 | 1,664,855 | -2.21(-1.61%) |
Oct 10, 2016 | 137.14 | 138.25 | 137.14 | 137.44 | 699,054 | +1.03(+0.76%) |
Oct 07, 2016 | 137.47 | 137.71 | 135.74 | 136.40 | 1,068,616 | -0.85(-0.62%) |
Oct 06, 2016 | 136.74 | 137.44 | 136.34 | 137.25 | 761,614 | +0.26(+0.19%) |
Oct 05, 2016 | 137.01 | 137.72 | 136.98 | 136.99 | 3,291,875 | +0.65(+0.48%) |
Oct 04, 2016 | 137.22 | 137.47 | 135.87 | 136.34 | 1,449,747 | -0.63(-0.46%) |
Oct 03, 2016 | 137.57 | 137.84 | 136.78 | 136.97 | 5,002,358 | -1.01(-0.73%) |
Sep 30, 2016 | 137.55 | 138.51 | 137.03 | 137.98 | 1,431,128 | +1.09(+0.79%) |
Sep 29, 2016 | 138.28 | 138.48 | 136.46 | 136.90 | 1,412,043 | -1.47(-1.06%) |
Sep 28, 2016 | 137.42 | 138.46 | 136.57 | 138.37 | 1,060,185 | +1.20(+0.88%) |
Sep 27, 2016 | 136.97 | 137.45 | 136.56 | 137.16 | 769,670 | +0.10(+0.07%) |
Sep 26, 2016 | 137.12 | 137.63 | 136.99 | 137.06 | 636,338 | -0.70(-0.51%) |
Sep 23, 2016 | 138.51 | 138.94 | 137.76 | 137.76 | 670,685 | -1.15(-0.82%) |
Sep 22, 2016 | 138.07 | 139.04 | 138.05 | 138.91 | 1,678,657 | +1.64(+1.20%) |
Sep 21, 2016 | 136.02 | 137.32 | 135.50 | 137.26 | 974,077 | +1.78(+1.32%) |
Sep 20, 2016 | 136.62 | 136.67 | 135.48 | 135.48 | 989,564 | -0.63(-0.46%) |
Sep 19, 2016 | 135.75 | 136.94 | 135.54 | 136.11 | 970,758 | +1.01(+0.75%) |
Sep 16, 2016 | 135.20 | 135.36 | 134.63 | 135.10 | 2,235,152 | -0.67(-0.49%) |
Sep 15, 2016 | 134.41 | 136.03 | 134.19 | 135.76 | 1,282,029 | +1.38(+1.02%) |
Sep 14, 2016 | 134.81 | 135.35 | 134.09 | 134.39 | 1,636,897 | -0.37(-0.28%) |
Sep 13, 2016 | 136.22 | 136.52 | 134.16 | 134.76 | 2,059,281 | -2.51(-1.83%) |
Sep 12, 2016 | 134.97 | 137.45 | 134.86 | 137.27 | 1,930,436 | +1.62(+1.19%) |
Sep 09, 2016 | 138.72 | 138.74 | 135.65 | 135.66 | 2,236,595 | -4.12(-2.95%) |
Sep 08, 2016 | 140.09 | 140.24 | 139.71 | 139.78 | 972,638 | -0.60(-0.43%) |
Sep 07, 2016 | 139.69 | 140.44 | 139.57 | 140.38 | 1,375,406 | +0.47(+0.34%) |
Sep 06, 2016 | 140.27 | 140.38 | 139.32 | 139.91 | 978,510 | -0.32(-0.23%) |
Sep 02, 2016 | 139.52 | 140.23 | 140.23 | 140.23 | 1,589,089 | +1.46(+1.05%) |
Sep 01, 2016 | 138.97 | 139.24 | 137.79 | 138.77 | 1,124,846 | -0.03(-0.03%) |
Aug 31, 2016 | 139.20 | 139.33 | 138.16 | 138.81 | 1,322,477 | -0.59(-0.43%) |
Aug 30, 2016 | 139.47 | 139.71 | 138.77 | 139.40 | 1,178,593 | -0.04(-0.03%) |
Aug 29, 2016 | 138.59 | 139.75 | 138.57 | 139.45 | 1,120,191 | +1.11(+0.80%) |
Aug 26, 2016 | 139.05 | 139.89 | 137.70 | 138.34 | 1,415,653 | -0.49(-0.35%) |
Aug 25, 2016 | 138.13 | 139.24 | 138.13 | 138.83 | 1,161,419 | +0.28(+0.20%) |
Aug 24, 2016 | 139.31 | 139.38 | 138.24 | 138.54 | 733,286 | -0.79(-0.57%) |
Aug 23, 2016 | 139.24 | 139.81 | 139.19 | 139.33 | 851,039 | +0.66(+0.47%) |
Aug 22, 2016 | 138.41 | 138.75 | 138.03 | 138.68 | 1,216,035 | +0.09(+0.06%) |
Aug 19, 2016 | 138.22 | 138.72 | 137.81 | 138.59 | 1,514,402 | +0.10(+0.07%) |
Aug 18, 2016 | 137.56 | 138.56 | 137.56 | 138.49 | 1,686,936 | +0.95(+0.69%) |
Aug 17, 2016 | 137.82 | 137.93 | 136.73 | 137.54 | 3,960,546 | -0.28(-0.21%) |
Aug 16, 2016 | 138.81 | 138.81 | 137.77 | 137.82 | 1,235,108 | -1.39(-1.00%) |
Aug 15, 2016 | 138.47 | 139.43 | 138.40 | 139.22 | 665,208 | +1.12(+0.81%) |
Aug 12, 2016 | 138.16 | 138.57 | 137.77 | 138.10 | 924,727 | -0.20(-0.15%) |
Aug 11, 2016 | 138.45 | 138.66 | 137.88 | 138.30 | 744,534 | +0.29(+0.21%) |
Aug 10, 2016 | 138.49 | 138.65 | 137.79 | 138.01 | 1,614,154 | -0.47(-0.34%) |
Aug 09, 2016 | 138.54 | 138.80 | 138.32 | 138.48 | 744,056 | -0.04(-0.03%) |
Aug 08, 2016 | 138.56 | 138.98 | 138.36 | 138.52 | 875,024 | +0.07(+0.05%) |
Aug 05, 2016 | 137.86 | 138.66 | 137.65 | 138.45 | 1,121,158 | +1.35(+0.98%) |
Aug 04, 2016 | 137.21 | 137.71 | 136.86 | 137.10 | 1,309,809 | +0.05(+0.03%) |
Aug 03, 2016 | 136.25 | 137.09 | 135.80 | 137.06 | 1,622,993 | +0.85(+0.63%) |
Aug 02, 2016 | 137.78 | 137.93 | 135.84 | 136.21 | 1,505,004 | -1.57(-1.14%) |
Aug 01, 2016 | 138.26 | 138.50 | 137.53 | 137.78 | 2,745,390 | -0.35(-0.25%) |
Jul 29, 2016 | 137.60 | 138.55 | 137.13 | 138.12 | 1,624,670 | +0.40(+0.29%) |
Jul 28, 2016 | 136.99 | 137.96 | 136.83 | 137.72 | 823,751 | +0.55(+0.40%) |
Jul 27, 2016 | 137.80 | 138.08 | 136.75 | 137.18 | 1,370,354 | -0.58(-0.42%) |
Jul 26, 2016 | 137.11 | 137.84 | 136.95 | 137.75 | 882,771 | +0.67(+0.49%) |
Jul 25, 2016 | 137.32 | 137.54 | 136.81 | 137.09 | 1,168,785 | -0.42(-0.30%) |
Jul 22, 2016 | 136.73 | 137.66 | 136.45 | 137.50 | 973,026 | +0.89(+0.65%) |
Jul 21, 2016 | 137.17 | 137.60 | 136.35 | 136.62 | 1,168,791 | -0.72(-0.52%) |
Jul 20, 2016 | 136.94 | 137.54 | 136.37 | 137.33 | 814,890 | +0.73(+0.53%) |
Jul 19, 2016 | 136.62 | 136.84 | 136.16 | 136.61 | 875,295 | -0.25(-0.18%) |
Jul 18, 2016 | 136.64 | 137.18 | 136.41 | 136.85 | 1,354,977 | +0.09(+0.07%) |
Jul 15, 2016 | 137.29 | 137.35 | 136.46 | 136.77 | 1,700,821 | +0.00(+0.00%) |
Jul 14, 2016 | 137.48 | 137.55 | 136.72 | 136.77 | 1,205,015 | +0.32(+0.23%) |
Jul 13, 2016 | 137.28 | 137.33 | 136.13 | 136.45 | 1,638,304 | -0.36(-0.27%) |
Jul 12, 2016 | 136.24 | 137.18 | 136.11 | 136.81 | 3,726,611 | +1.33(+0.98%) |
Jul 11, 2016 | 135.25 | 135.75 | 135.00 | 135.48 | 1,601,007 | +0.84(+0.63%) |
Jul 08, 2016 | 133.49 | 134.81 | 132.23 | 134.63 | 1,114,296 | +2.41(+1.82%) |
Jul 07, 2016 | 132.28 | 133.09 | 131.64 | 132.23 | 879,264 | +0.33(+0.25%) |
Jul 06, 2016 | 130.76 | 132.03 | 130.38 | 131.90 | 2,261,492 | +0.61(+0.47%) |
Jul 05, 2016 | 132.38 | 132.50 | 130.52 | 131.29 | 1,864,091 | -1.62(-1.22%) |
Jul 01, 2016 | 132.34 | 132.90 | 132.90 | 132.90 | 1,350,185 | +0.28(+0.21%) |
Jun 30, 2016 | 130.21 | 132.63 | 129.86 | 132.63 | 2,153,060 | +2.62(+2.01%) |
Jun 29, 2016 | 129.14 | 130.17 | 128.94 | 130.01 | 1,429,010 | +2.20(+1.72%) |
Jun 28, 2016 | 126.47 | 127.85 | 126.40 | 127.81 | 1,467,945 | +2.44(+1.95%) |
Jun 27, 2016 | 127.66 | 127.66 | 124.64 | 125.37 | 2,574,606 | -3.67(-2.85%) |
Jun 24, 2016 | 128.99 | 131.24 | 128.52 | 129.04 | 3,669,391 | -5.41(-4.02%) |
Jun 23, 2016 | 133.24 | 134.45 | 133.22 | 134.45 | 1,443,211 | +2.46(+1.86%) |
Jun 22, 2016 | 132.52 | 133.09 | 131.94 | 131.99 | 774,143 | -0.33(-0.25%) |
Jun 21, 2016 | 132.41 | 132.70 | 131.80 | 132.32 | 614,618 | +0.04(+0.03%) |
Jun 20, 2016 | 132.81 | 133.29 | 132.23 | 132.28 | 1,844,946 | +1.30(+0.99%) |
Jun 17, 2016 | 130.80 | 131.43 | 130.38 | 130.98 | 1,047,911 | +0.09(+0.07%) |
Jun 16, 2016 | 130.16 | 130.98 | 129.20 | 130.89 | 830,902 | -0.18(-0.13%) |
Jun 15, 2016 | 131.15 | 131.94 | 130.85 | 131.07 | 1,194,110 | +0.28(+0.22%) |
Jun 14, 2016 | 130.72 | 131.36 | 130.07 | 130.78 | 1,729,856 | -0.41(-0.31%) |
Jun 13, 2016 | 132.16 | 132.76 | 131.05 | 131.19 | 1,222,553 | -1.49(-1.12%) |
Jun 10, 2016 | 133.33 | 133.53 | 132.28 | 132.68 | 1,112,890 | -1.87(-1.39%) |
Jun 09, 2016 | 134.37 | 134.69 | 133.90 | 134.54 | 680,098 | -0.32(-0.24%) |
Jun 08, 2016 | 134.42 | 135.06 | 134.41 | 134.86 | 745,536 | +0.61(+0.45%) |
Jun 07, 2016 | 133.95 | 134.65 | 133.73 | 134.25 | 690,235 | +0.50(+0.37%) |
Jun 06, 2016 | 132.95 | 134.06 | 132.84 | 133.75 | 779,804 | +1.15(+0.87%) |
Jun 03, 2016 | 133.12 | 133.15 | 131.78 | 132.60 | 1,326,371 | -0.66(-0.50%) |
Jun 02, 2016 | 132.26 | 133.28 | 131.86 | 133.27 | 1,219,251 | +0.81(+0.61%) |
Jun 01, 2016 | 131.38 | 132.57 | 131.09 | 132.46 | 1,295,394 | +0.51(+0.39%) |
May 31, 2016 | 132.24 | 132.53 | 131.55 | 131.94 | 1,389,741 | -0.04(-0.03%) |
May 27, 2016 | 130.98 | 131.99 | 131.99 | 131.99 | 1,162,846 | +1.10(+0.84%) |
May 26, 2016 | 131.04 | 131.37 | 130.68 | 130.89 | 1,013,042 | +0.01(+0.01%) |
May 25, 2016 | 130.48 | 131.07 | 130.43 | 130.88 | 1,115,645 | +0.81(+0.62%) |
May 24, 2016 | 128.58 | 130.20 | 128.51 | 130.08 | 1,178,275 | +2.23(+1.74%) |
May 23, 2016 | 127.95 | 128.37 | 127.64 | 127.85 | 871,203 | -0.29(-0.23%) |
May 20, 2016 | 126.91 | 128.28 | 126.91 | 128.14 | 891,698 | +1.74(+1.38%) |
May 19, 2016 | 126.01 | 126.96 | 125.37 | 126.40 | 1,237,119 | -0.44(-0.35%) |
May 18, 2016 | 126.79 | 128.10 | 126.13 | 126.84 | 2,108,749 | -0.27(-0.21%) |
May 17, 2016 | 128.29 | 128.72 | 126.61 | 127.11 | 1,090,510 | -1.44(-1.12%) |
May 16, 2016 | 127.55 | 128.93 | 127.45 | 128.55 | 1,625,493 | +1.35(+1.06%) |
May 13, 2016 | 128.15 | 128.53 | 126.78 | 127.19 | 632,495 | -1.26(-0.98%) |
May 12, 2016 | 128.96 | 129.31 | 127.63 | 128.46 | 746,372 | -0.05(-0.04%) |
May 11, 2016 | 129.40 | 129.73 | 128.45 | 128.51 | 683,442 | -1.28(-0.99%) |
May 10, 2016 | 128.81 | 129.79 | 128.56 | 129.79 | 762,250 | +1.53(+1.19%) |
May 09, 2016 | 128.15 | 128.77 | 127.78 | 128.26 | 426,247 | +0.03(+0.02%) |
May 06, 2016 | 127.24 | 128.30 | 126.92 | 128.24 | 507,876 | +0.53(+0.42%) |
May 05, 2016 | 128.25 | 128.63 | 127.39 | 127.71 | 462,347 | -0.10(-0.08%) |
May 04, 2016 | 127.70 | 128.80 | 127.41 | 127.80 | 895,003 | -0.56(-0.43%) |
May 03, 2016 | 129.23 | 129.23 | 127.59 | 128.36 | 919,091 | -1.80(-1.38%) |