Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 213.45 | 215.11 | 211.30 | 213.12 | 704,024 | +0.19(+0.09%) |
Jan 30, 2017 | 206.96 | 213.26 | 206.65 | 212.93 | 749,603 | +5.44(+2.62%) |
Jan 27, 2017 | 208.57 | 210.48 | 205.45 | 207.49 | 684,558 | +0.61(+0.29%) |
Jan 26, 2017 | 205.30 | 211.60 | 200.34 | 206.89 | 1,994,882 | -5.19(-2.45%) |
Jan 25, 2017 | 212.29 | 215.13 | 210.94 | 212.07 | 773,611 | +0.98(+0.46%) |
Jan 24, 2017 | 212.40 | 212.85 | 208.55 | 211.09 | 745,023 | -2.18(-1.02%) |
Jan 23, 2017 | 215.17 | 215.56 | 212.40 | 213.28 | 715,557 | -1.87(-0.87%) |
Jan 20, 2017 | 216.12 | 216.12 | 213.90 | 215.14 | 591,233 | +0.31(+0.14%) |
Jan 19, 2017 | 216.88 | 217.30 | 214.34 | 214.84 | 401,382 | -1.31(-0.60%) |
Jan 18, 2017 | 214.70 | 216.94 | 214.52 | 216.14 | 458,246 | +1.51(+0.70%) |
Jan 17, 2017 | 220.50 | 220.79 | 213.26 | 214.63 | 1,027,233 | -7.05(-3.18%) |
Jan 13, 2017 | 221.68 | 221.68 | 221.68 | 0 | +1.75(+0.80%) | |
Jan 12, 2017 | 217.78 | 220.27 | 216.80 | 219.92 | 323,033 | +1.00(+0.46%) |
Jan 11, 2017 | 219.66 | 220.28 | 216.44 | 218.92 | 701,316 | -0.62(-0.28%) |
Jan 10, 2017 | 221.63 | 222.71 | 218.78 | 219.54 | 608,213 | -2.17(-0.98%) |
Jan 09, 2017 | 221.02 | 222.48 | 219.39 | 221.71 | 494,207 | +1.19(+0.54%) |
Jan 06, 2017 | 219.81 | 221.84 | 218.37 | 220.53 | 543,529 | +0.47(+0.21%) |
Jan 05, 2017 | 220.49 | 222.37 | 218.39 | 220.06 | 464,062 | -1.83(-0.82%) |
Jan 04, 2017 | 219.56 | 222.39 | 216.60 | 221.89 | 548,496 | +4.45(+2.05%) |
Jan 03, 2017 | 215.74 | 217.56 | 214.16 | 217.44 | 502,974 | +4.21(+1.97%) |
Dec 30, 2016 | 213.23 | 213.23 | 213.23 | 0 | -0.70(-0.33%) | |
Dec 29, 2016 | 214.33 | 215.74 | 212.60 | 213.93 | 448,160 | +0.63(+0.30%) |
Dec 28, 2016 | 218.36 | 218.36 | 212.27 | 213.30 | 661,196 | -4.80(-2.20%) |
Dec 27, 2016 | 217.83 | 219.94 | 217.46 | 218.09 | 242,869 | +0.06(+0.03%) |
Dec 23, 2016 | 218.03 | 218.03 | 218.03 | 0 | +1.85(+0.85%) | |
Dec 22, 2016 | 218.88 | 218.88 | 214.35 | 216.18 | 409,687 | -1.88(-0.86%) |
Dec 21, 2016 | 216.66 | 220.03 | 215.22 | 218.06 | 357,082 | +2.18(+1.01%) |
Dec 20, 2016 | 216.84 | 217.22 | 213.83 | 215.88 | 297,662 | +0.36(+0.16%) |
Dec 19, 2016 | 213.66 | 217.84 | 213.54 | 215.53 | 495,466 | +1.99(+0.93%) |
Dec 16, 2016 | 216.02 | 216.41 | 212.61 | 213.54 | 872,239 | -2.38(-1.10%) |
Dec 15, 2016 | 214.45 | 217.94 | 211.84 | 215.92 | 544,832 | +1.30(+0.60%) |
Dec 14, 2016 | 217.36 | 219.19 | 213.11 | 214.62 | 615,129 | -2.51(-1.16%) |
Dec 13, 2016 | 216.80 | 217.43 | 213.27 | 217.13 | 458,259 | +1.94(+0.90%) |
Dec 12, 2016 | 216.73 | 218.92 | 213.66 | 215.19 | 462,650 | -1.49(-0.69%) |
Dec 09, 2016 | 221.28 | 221.46 | 211.42 | 216.68 | 999,541 | -7.16(-3.20%) |
Dec 08, 2016 | 218.52 | 225.54 | 216.32 | 223.84 | 791,532 | +5.95(+2.73%) |
Dec 07, 2016 | 211.93 | 218.38 | 210.82 | 217.90 | 681,721 | +5.92(+2.79%) |
Dec 06, 2016 | 209.00 | 212.07 | 206.96 | 211.98 | 593,920 | +3.52(+1.69%) |
Dec 05, 2016 | 205.25 | 210.25 | 204.60 | 208.46 | 730,302 | +4.37(+2.14%) |
Dec 02, 2016 | 205.06 | 209.95 | 201.39 | 204.10 | 1,025,945 | -8.84(-4.15%) |
Dec 01, 2016 | 213.78 | 214.05 | 211.09 | 212.93 | 681,008 | -0.56(-0.26%) |
Nov 30, 2016 | 214.25 | 216.00 | 212.33 | 213.49 | 726,496 | +0.07(+0.03%) |
Nov 29, 2016 | 217.24 | 217.63 | 213.14 | 213.43 | 517,351 | -3.11(-1.44%) |
Nov 28, 2016 | 219.04 | 219.18 | 214.63 | 216.53 | 799,026 | -2.47(-1.13%) |
Nov 25, 2016 | 219.58 | 220.10 | 217.48 | 219.01 | 206,704 | -0.34(-0.15%) |
Nov 23, 2016 | 219.34 | 219.34 | 219.34 | 0 | +1.80(+0.83%) | |
Nov 22, 2016 | 213.25 | 218.02 | 211.94 | 217.54 | 1,012,569 | +4.16(+1.95%) |
Nov 21, 2016 | 203.21 | 213.69 | 203.21 | 213.38 | 1,354,279 | +10.32(+5.08%) |
Nov 18, 2016 | 203.36 | 204.25 | 200.42 | 203.06 | 664,199 | +0.05(+0.02%) |
Nov 17, 2016 | 197.87 | 203.29 | 196.93 | 203.01 | 756,571 | +6.38(+3.25%) |
Nov 16, 2016 | 195.14 | 197.41 | 194.75 | 196.63 | 396,362 | +0.53(+0.27%) |
Nov 15, 2016 | 197.08 | 197.83 | 193.42 | 196.10 | 621,627 | -0.62(-0.31%) |
Nov 14, 2016 | 199.25 | 199.31 | 192.62 | 196.71 | 810,517 | -0.86(-0.43%) |
Nov 11, 2016 | 195.25 | 199.26 | 194.64 | 197.57 | 837,544 | +1.80(+0.92%) |
Nov 10, 2016 | 194.90 | 196.69 | 191.16 | 195.77 | 835,493 | +2.30(+1.19%) |
Nov 09, 2016 | 186.22 | 195.82 | 184.82 | 193.47 | 850,465 | +5.39(+2.86%) |
Nov 08, 2016 | 189.04 | 190.11 | 185.64 | 188.08 | 508,063 | -2.09(-1.10%) |
Nov 07, 2016 | 188.48 | 191.14 | 186.74 | 190.17 | 325,808 | +3.72(+2.00%) |
Nov 04, 2016 | 186.17 | 188.45 | 185.59 | 186.45 | 505,404 | -0.23(-0.12%) |
Nov 03, 2016 | 186.90 | 188.19 | 186.35 | 186.68 | 402,776 | +0.02(+0.01%) |
Nov 02, 2016 | 188.56 | 188.56 | 186.03 | 186.66 | 490,837 | -1.60(-0.85%) |
Nov 01, 2016 | 191.06 | 191.88 | 186.48 | 188.26 | 494,504 | -2.06(-1.08%) |
Oct 31, 2016 | 190.48 | 190.83 | 188.46 | 190.32 | 864,480 | +0.60(+0.31%) |
Oct 28, 2016 | 189.42 | 190.96 | 187.83 | 189.73 | 505,502 | +1.18(+0.63%) |
Oct 27, 2016 | 190.25 | 190.25 | 186.83 | 188.54 | 572,594 | -0.30(-0.16%) |
Oct 26, 2016 | 189.21 | 191.35 | 188.51 | 188.84 | 449,093 | -0.95(-0.50%) |
Oct 25, 2016 | 192.12 | 187.40 | 189.79 | 705,777 | -2.41(-1.25%) | |
Oct 24, 2016 | 188.40 | 192.77 | 187.83 | 192.20 | 893,536 | +6.09(+3.27%) |
Oct 21, 2016 | 189.32 | 190.54 | 184.01 | 186.12 | 1,334,390 | -4.49(-2.35%) |
Oct 20, 2016 | 200.81 | 200.81 | 187.84 | 190.60 | 1,825,982 | -9.32(-4.66%) |
Oct 19, 2016 | 197.75 | 200.69 | 196.41 | 199.92 | 862,390 | +3.45(+1.76%) |
Oct 18, 2016 | 192.78 | 197.00 | 192.51 | 196.47 | 495,449 | +4.30(+2.24%) |
Oct 17, 2016 | 196.21 | 198.61 | 191.95 | 192.16 | 544,479 | -3.09(-1.58%) |
Oct 14, 2016 | 193.76 | 195.78 | 192.21 | 195.25 | 468,979 | +2.73(+1.42%) |
Oct 13, 2016 | 192.64 | 193.58 | 190.44 | 192.53 | 357,586 | -1.33(-0.69%) |
Oct 12, 2016 | 194.66 | 195.36 | 193.13 | 193.86 | 365,682 | +0.02(+0.01%) |
Oct 11, 2016 | 194.71 | 195.44 | 191.50 | 193.84 | 519,324 | -0.49(-0.25%) |
Oct 10, 2016 | 194.85 | 197.36 | 193.80 | 194.33 | 525,378 | -0.14(-0.07%) |
Oct 07, 2016 | 199.89 | 200.08 | 193.55 | 194.47 | 655,774 | -4.77(-2.39%) |
Oct 06, 2016 | 200.24 | 200.76 | 197.48 | 199.24 | 450,755 | -2.08(-1.03%) |
Oct 05, 2016 | 199.71 | 202.30 | 198.39 | 201.31 | 486,843 | +3.32(+1.68%) |
Oct 04, 2016 | 202.56 | 203.69 | 197.19 | 197.99 | 492,649 | -3.90(-1.93%) |
Oct 03, 2016 | 199.69 | 204.00 | 198.73 | 201.89 | 571,088 | +2.21(+1.10%) |
Sep 30, 2016 | 198.26 | 200.95 | 196.27 | 199.69 | 708,539 | +1.47(+0.74%) |
Sep 29, 2016 | 198.99 | 201.12 | 197.47 | 198.22 | 561,852 | -1.17(-0.59%) |
Sep 28, 2016 | 198.34 | 201.12 | 198.03 | 199.39 | 669,196 | +0.69(+0.35%) |
Sep 27, 2016 | 197.38 | 199.76 | 195.56 | 198.70 | 521,138 | +1.89(+0.96%) |
Sep 26, 2016 | 198.61 | 198.61 | 194.37 | 196.81 | 804,388 | -5.17(-2.56%) |
Sep 23, 2016 | 201.31 | 203.37 | 201.09 | 201.98 | 329,142 | -1.00(-0.49%) |
Sep 22, 2016 | 201.30 | 203.48 | 200.37 | 202.97 | 471,356 | +2.26(+1.13%) |
Sep 21, 2016 | 200.16 | 201.85 | 198.28 | 200.71 | 506,939 | +1.76(+0.88%) |
Sep 20, 2016 | 201.85 | 202.66 | 197.19 | 198.95 | 638,135 | -2.14(-1.06%) |
Sep 19, 2016 | 200.83 | 203.51 | 200.31 | 201.09 | 445,342 | +1.45(+0.73%) |
Sep 16, 2016 | 199.00 | 200.53 | 197.02 | 199.64 | 680,824 | -0.86(-0.43%) |
Sep 15, 2016 | 197.67 | 201.84 | 196.88 | 200.50 | 538,182 | +2.04(+1.03%) |
Sep 14, 2016 | 198.75 | 201.72 | 197.50 | 198.46 | 595,434 | -0.19(-0.09%) |
Sep 13, 2016 | 201.03 | 204.76 | 197.26 | 198.64 | 957,473 | -2.87(-1.42%) |
Sep 12, 2016 | 192.93 | 202.30 | 192.52 | 201.51 | 950,066 | +7.29(+3.75%) |
Sep 09, 2016 | 199.65 | 200.95 | 194.19 | 194.22 | 784,392 | -8.00(-3.96%) |
Sep 08, 2016 | 200.44 | 204.05 | 199.90 | 202.23 | 820,709 | +1.45(+0.72%) |
Sep 07, 2016 | 198.10 | 201.13 | 197.68 | 200.78 | 763,164 | +2.44(+1.23%) |
Sep 06, 2016 | 195.47 | 199.28 | 195.00 | 198.34 | 910,875 | +2.96(+1.52%) |
Sep 02, 2016 | 196.36 | 195.38 | 195.38 | 195.38 | 632,355 | -0.27(-0.14%) |
Sep 01, 2016 | 189.14 | 195.65 | 189.14 | 195.65 | 1,467,685 | +5.22(+2.74%) |
Aug 31, 2016 | 186.12 | 190.76 | 185.31 | 190.42 | 955,669 | +3.61(+1.93%) |
Aug 30, 2016 | 185.40 | 186.95 | 184.22 | 186.81 | 658,260 | +1.76(+0.95%) |
Aug 29, 2016 | 185.35 | 186.67 | 183.84 | 185.05 | 479,329 | +0.15(+0.08%) |
Aug 26, 2016 | 186.34 | 188.06 | 182.81 | 184.91 | 915,476 | -1.59(-0.85%) |
Aug 25, 2016 | 185.60 | 188.00 | 185.25 | 186.50 | 729,362 | +1.99(+1.08%) |
Aug 24, 2016 | 187.38 | 187.79 | 184.02 | 184.50 | 893,092 | -3.08(-1.64%) |
Aug 23, 2016 | 187.65 | 188.01 | 185.68 | 187.59 | 898,288 | +0.92(+0.49%) |
Aug 22, 2016 | 184.91 | 187.38 | 184.09 | 186.66 | 1,136,761 | +0.37(+0.20%) |
Aug 19, 2016 | 187.04 | 187.04 | 180.27 | 186.29 | 3,418,390 | -2.02(-1.07%) |
Aug 18, 2016 | 188.95 | 190.16 | 186.09 | 188.31 | 1,713,065 | -1.30(-0.69%) |
Aug 17, 2016 | 194.26 | 194.54 | 186.89 | 189.61 | 1,605,050 | -7.58(-3.84%) |
Aug 16, 2016 | 198.92 | 200.70 | 195.86 | 197.19 | 593,924 | -3.00(-1.50%) |
Aug 15, 2016 | 201.84 | 202.08 | 197.38 | 200.19 | 942,907 | -3.69(-1.81%) |
Aug 12, 2016 | 203.54 | 205.53 | 202.38 | 203.87 | 396,518 | -0.85(-0.41%) |
Aug 11, 2016 | 203.94 | 206.38 | 203.52 | 204.72 | 357,374 | +1.12(+0.55%) |
Aug 10, 2016 | 206.41 | 206.41 | 202.01 | 203.60 | 374,384 | -1.55(-0.75%) |
Aug 09, 2016 | 207.49 | 208.41 | 203.90 | 205.15 | 397,536 | -2.34(-1.13%) |
Aug 08, 2016 | 207.37 | 208.99 | 206.49 | 207.49 | 495,062 | +0.50(+0.24%) |
Aug 05, 2016 | 206.01 | 209.67 | 205.85 | 206.98 | 488,823 | +2.86(+1.40%) |
Aug 04, 2016 | 206.61 | 207.41 | 201.61 | 204.13 | 726,883 | -2.81(-1.36%) |
Aug 03, 2016 | 206.34 | 207.66 | 205.33 | 206.94 | 545,436 | -0.25(-0.12%) |
Aug 02, 2016 | 210.50 | 212.29 | 205.61 | 207.19 | 922,681 | -5.16(-2.43%) |
Aug 01, 2016 | 215.84 | 215.93 | 210.89 | 212.34 | 893,211 | -3.25(-1.51%) |
Jul 29, 2016 | 216.97 | 217.79 | 213.19 | 215.59 | 703,907 | -2.07(-0.95%) |
Jul 28, 2016 | 217.34 | 218.58 | 215.16 | 217.66 | 646,524 | +0.34(+0.16%) |
Jul 27, 2016 | 217.31 | 219.27 | 215.87 | 217.31 | 795,266 | +0.44(+0.20%) |
Jul 26, 2016 | 214.69 | 217.53 | 213.67 | 216.88 | 689,577 | +2.44(+1.14%) |
Jul 25, 2016 | 215.19 | 217.20 | 213.52 | 214.44 | 682,891 | -0.65(-0.30%) |
Jul 22, 2016 | 212.41 | 218.16 | 209.88 | 215.09 | 799,105 | +2.08(+0.97%) |
Jul 21, 2016 | 213.16 | 223.13 | 204.50 | 213.01 | 1,977,926 | +12.87(+6.43%) |
Jul 20, 2016 | 200.12 | 200.57 | 195.96 | 200.14 | 1,157,081 | +0.57(+0.28%) |
Jul 19, 2016 | 196.63 | 199.91 | 195.32 | 199.57 | 750,329 | +2.90(+1.47%) |
Jul 18, 2016 | 196.82 | 197.99 | 194.57 | 196.68 | 831,765 | -1.74(-0.88%) |
Jul 15, 2016 | 198.54 | 198.86 | 195.55 | 198.42 | 702,259 | +0.61(+0.31%) |
Jul 14, 2016 | 196.44 | 198.48 | 195.53 | 197.81 | 597,806 | +2.87(+1.47%) |
Jul 13, 2016 | 199.42 | 199.84 | 194.27 | 194.94 | 753,758 | -3.48(-1.75%) |
Jul 12, 2016 | 197.93 | 200.65 | 197.31 | 198.42 | 721,155 | +2.59(+1.32%) |
Jul 11, 2016 | 192.96 | 202.17 | 192.72 | 195.83 | 1,596,065 | +8.78(+4.69%) |
Jul 08, 2016 | 185.50 | 183.58 | 183.58 | 187.06 | 948,193 | +3.47(+1.89%) |
Jul 07, 2016 | 182.14 | 186.08 | 181.89 | 183.58 | 1,041,000 | +1.51(+0.83%) |
Jul 06, 2016 | 179.37 | 183.47 | 178.33 | 182.07 | 1,221,741 | +1.80(+1.00%) |
Jul 05, 2016 | 180.35 | 180.75 | 178.86 | 180.28 | 897,588 | -1.97(-1.08%) |
Jul 01, 2016 | 182.45 | 182.25 | 182.25 | 182.25 | 741,615 | -0.11(-0.06%) |
Jun 30, 2016 | 180.95 | 182.41 | 176.87 | 182.36 | 1,159,461 | +1.95(+1.08%) |
Jun 29, 2016 | 175.84 | 180.74 | 175.56 | 180.41 | 976,021 | +5.92(+3.39%) |
Jun 28, 2016 | 174.95 | 176.63 | 173.66 | 174.49 | 1,207,675 | +0.99(+0.57%) |
Jun 27, 2016 | 178.35 | 179.85 | 172.22 | 173.50 | 1,909,384 | -6.27(-3.49%) |
Jun 24, 2016 | 179.38 | 183.81 | 178.72 | 179.78 | 1,194,296 | -7.88(-4.20%) |
Jun 23, 2016 | 187.52 | 188.40 | 186.80 | 187.66 | 590,616 | +1.50(+0.81%) |
Jun 22, 2016 | 185.89 | 187.63 | 185.54 | 186.16 | 862,506 | -0.01(-0.00%) |
Jun 21, 2016 | 186.31 | 187.69 | 180.72 | 186.17 | 2,213,776 | -0.74(-0.39%) |
Jun 20, 2016 | 195.49 | 195.89 | 186.51 | 186.91 | 1,561,751 | -5.98(-3.10%) |
Jun 17, 2016 | 192.71 | 193.73 | 191.23 | 192.88 | 1,329,564 | +0.62(+0.32%) |
Jun 16, 2016 | 193.01 | 193.37 | 188.01 | 192.26 | 646,756 | -1.30(-0.67%) |
Jun 15, 2016 | 194.52 | 195.32 | 188.95 | 193.56 | 989,908 | -0.96(-0.49%) |
Jun 14, 2016 | 195.93 | 196.40 | 189.16 | 194.52 | 1,559,324 | -3.68(-1.85%) |
Jun 13, 2016 | 200.32 | 203.06 | 198.09 | 198.20 | 645,870 | -2.49(-1.24%) |
Jun 10, 2016 | 205.46 | 205.99 | 199.99 | 200.68 | 716,291 | -6.53(-3.15%) |
Jun 09, 2016 | 207.96 | 208.72 | 206.69 | 207.21 | 469,197 | -1.10(-0.53%) |
Jun 08, 2016 | 210.11 | 211.29 | 207.12 | 208.31 | 518,522 | -1.69(-0.81%) |
Jun 07, 2016 | 210.92 | 211.06 | 208.27 | 210.00 | 406,635 | -0.78(-0.37%) |
Jun 06, 2016 | 208.14 | 211.61 | 206.07 | 210.78 | 398,571 | +2.65(+1.27%) |
Jun 03, 2016 | 208.02 | 208.86 | 205.75 | 208.13 | 576,091 | -0.83(-0.40%) |
Jun 02, 2016 | 207.07 | 209.26 | 205.73 | 208.96 | 756,513 | +1.74(+0.84%) |
Jun 01, 2016 | 206.82 | 208.23 | 203.77 | 207.22 | 639,695 | +0.40(+0.19%) |
May 31, 2016 | 200.97 | 207.60 | 198.83 | 206.82 | 1,184,219 | +6.64(+3.32%) |
May 27, 2016 | 197.31 | 200.18 | 200.18 | 200.18 | 449,503 | +2.80(+1.42%) |
May 26, 2016 | 198.55 | 199.30 | 195.68 | 197.38 | 453,899 | -0.74(-0.37%) |
May 25, 2016 | 195.56 | 199.00 | 195.56 | 198.11 | 569,424 | +2.94(+1.51%) |
May 24, 2016 | 191.91 | 195.42 | 191.78 | 195.17 | 334,740 | +4.09(+2.14%) |
May 23, 2016 | 191.32 | 192.74 | 189.55 | 191.08 | 459,319 | -1.05(-0.55%) |
May 20, 2016 | 192.40 | 192.95 | 191.04 | 192.13 | 578,291 | +0.90(+0.47%) |
May 19, 2016 | 196.42 | 196.88 | 191.01 | 191.22 | 951,522 | -6.69(-3.38%) |
May 18, 2016 | 196.25 | 199.84 | 194.21 | 197.92 | 959,430 | +1.67(+0.85%) |
May 17, 2016 | 190.78 | 198.26 | 189.86 | 196.25 | 1,215,241 | +5.40(+2.83%) |
May 16, 2016 | 187.17 | 191.26 | 186.93 | 190.85 | 517,990 | +3.23(+1.72%) |
May 13, 2016 | 188.49 | 190.08 | 186.78 | 187.62 | 637,308 | -0.47(-0.25%) |
May 12, 2016 | 190.91 | 191.31 | 186.51 | 188.10 | 1,307,826 | -2.35(-1.23%) |
May 11, 2016 | 190.13 | 191.85 | 188.95 | 190.44 | 1,034,008 | +0.20(+0.10%) |
May 10, 2016 | 189.47 | 192.41 | 189.47 | 190.25 | 520,776 | +1.01(+0.54%) |
May 09, 2016 | 189.81 | 190.21 | 188.40 | 189.23 | 767,591 | -0.52(-0.27%) |
May 06, 2016 | 186.04 | 189.92 | 185.96 | 189.75 | 812,272 | +3.37(+1.81%) |
May 05, 2016 | 187.09 | 188.51 | 186.12 | 186.38 | 682,042 | -0.47(-0.25%) |
May 04, 2016 | 186.16 | 187.23 | 185.29 | 186.86 | 1,046,112 | -0.33(-0.17%) |
May 03, 2016 | 187.85 | 188.30 | 186.55 | 187.19 | 842,782 | -1.60(-0.85%) |
May 02, 2016 | 189.55 | 190.34 | 187.13 | 188.79 | 720,940 | -0.46(-0.24%) |
Apr 29, 2016 | 187.04 | 189.56 | 186.29 | 189.24 | 833,610 | +1.96(+1.05%) |
Apr 28, 2016 | 188.88 | 189.36 | 186.24 | 187.28 | 1,359,301 | -1.60(-0.85%) |
Apr 27, 2016 | 187.26 | 189.68 | 186.86 | 188.88 | 1,175,766 | +1.15(+0.61%) |
Apr 26, 2016 | 188.48 | 190.11 | 187.11 | 187.72 | 718,075 | -2.07(-1.09%) |
Apr 25, 2016 | 190.50 | 191.09 | 188.53 | 189.79 | 866,265 | -1.95(-1.01%) |
Apr 22, 2016 | 188.33 | 192.74 | 187.66 | 191.74 | 1,302,893 | +3.16(+1.67%) |
Apr 21, 2016 | 188.11 | 191.62 | 184.26 | 188.58 | 3,183,361 | -14.26(-7.03%) |
Apr 20, 2016 | 198.22 | 203.70 | 196.68 | 202.84 | 1,294,691 | +5.86(+2.98%) |
Apr 19, 2016 | 200.13 | 201.48 | 193.82 | 196.98 | 929,149 | -3.15(-1.57%) |
Apr 18, 2016 | 198.73 | 200.66 | 197.94 | 200.12 | 638,093 | +0.21(+0.11%) |
Apr 15, 2016 | 200.23 | 201.00 | 198.93 | 199.91 | 480,653 | +0.27(+0.14%) |
Apr 14, 2016 | 198.73 | 201.53 | 197.61 | 199.64 | 954,227 | -0.61(-0.31%) |
Apr 13, 2016 | 191.90 | 200.61 | 190.67 | 200.25 | 1,021,194 | +10.00(+5.25%) |
Apr 12, 2016 | 192.72 | 194.69 | 185.96 | 190.26 | 1,246,206 | -2.14(-1.11%) |
Apr 11, 2016 | 200.40 | 201.44 | 192.11 | 192.40 | 898,835 | -7.98(-3.98%) |
Apr 08, 2016 | 198.66 | 200.85 | 197.80 | 200.38 | 681,187 | +2.64(+1.34%) |
Apr 07, 2016 | 197.54 | 201.05 | 196.01 | 197.73 | 873,129 | -1.89(-0.95%) |
Apr 06, 2016 | 196.38 | 199.81 | 194.80 | 199.62 | 692,463 | +4.15(+2.12%) |
Apr 05, 2016 | 197.41 | 197.48 | 193.27 | 195.47 | 1,077,428 | -4.38(-2.19%) |
Apr 04, 2016 | 205.89 | 206.25 | 199.69 | 199.85 | 656,132 | -5.97(-2.90%) |
Apr 01, 2016 | 203.56 | 206.47 | 201.52 | 205.82 | 544,649 | +1.04(+0.51%) |
Mar 31, 2016 | 200.42 | 205.36 | 199.08 | 204.78 | 961,326 | +3.76(+1.87%) |
Mar 30, 2016 | 199.58 | 202.92 | 199.43 | 201.02 | 727,934 | +2.97(+1.50%) |
Mar 29, 2016 | 195.56 | 198.59 | 194.80 | 198.05 | 670,198 | +1.61(+0.82%) |
Mar 28, 2016 | 197.93 | 198.35 | 194.96 | 196.44 | 476,164 | -0.68(-0.34%) |
Mar 24, 2016 | 194.93 | 197.12 | 197.12 | 197.12 | 591,208 | +1.83(+0.94%) |
Mar 23, 2016 | 195.99 | 198.35 | 194.96 | 195.28 | 646,745 | -0.48(-0.25%) |
Mar 22, 2016 | 194.26 | 196.05 | 193.08 | 195.77 | 706,869 | +0.02(+0.01%) |
Mar 21, 2016 | 194.61 | 197.34 | 192.97 | 195.75 | 676,051 | +1.49(+0.77%) |
Mar 18, 2016 | 191.75 | 194.85 | 188.99 | 194.26 | 1,894,855 | +2.92(+1.53%) |
Mar 17, 2016 | 193.60 | 194.43 | 190.69 | 191.34 | 1,462,961 | -1.66(-0.86%) |
Mar 16, 2016 | 194.46 | 195.34 | 190.58 | 192.99 | 1,317,471 | -3.13(-1.59%) |
Mar 15, 2016 | 198.00 | 202.09 | 194.30 | 196.12 | 882,007 | -3.88(-1.94%) |
Mar 14, 2016 | 200.70 | 201.65 | 195.92 | 200.00 | 815,820 | +3.04(+1.54%) |
Mar 11, 2016 | 196.69 | 197.21 | 193.61 | 196.96 | 1,010,978 | +3.30(+1.70%) |
Mar 10, 2016 | 198.50 | 199.84 | 192.43 | 193.66 | 817,397 | -4.77(-2.41%) |
Mar 09, 2016 | 199.15 | 199.15 | 195.37 | 198.44 | 693,622 | +0.51(+0.26%) |
Mar 08, 2016 | 203.17 | 204.53 | 197.60 | 197.93 | 848,661 | -6.81(-3.33%) |
Mar 07, 2016 | 199.58 | 205.07 | 199.58 | 204.74 | 967,690 | +3.48(+1.73%) |
Mar 04, 2016 | 203.05 | 203.71 | 199.80 | 201.26 | 689,081 | -0.61(-0.30%) |
Mar 03, 2016 | 200.33 | 203.56 | 198.92 | 201.87 | 641,185 | +2.35(+1.18%) |
Mar 02, 2016 | 197.85 | 200.39 | 196.17 | 199.52 | 893,162 | +0.78(+0.39%) |
Mar 01, 2016 | 197.54 | 198.88 | 194.55 | 198.74 | 1,059,604 | +3.15(+1.61%) |
Feb 29, 2016 | 198.61 | 199.67 | 195.48 | 195.59 | 775,494 | -2.38(-1.20%) |
Feb 26, 2016 | 198.31 | 201.00 | 197.32 | 197.97 | 661,810 | +0.08(+0.04%) |
Feb 25, 2016 | 196.72 | 197.98 | 194.25 | 197.89 | 618,380 | +1.71(+0.87%) |
Feb 24, 2016 | 192.13 | 196.82 | 188.95 | 196.18 | 603,765 | +4.00(+2.08%) |
Feb 23, 2016 | 194.54 | 198.98 | 192.09 | 192.17 | 828,624 | -4.12(-2.10%) |
Feb 22, 2016 | 191.35 | 199.63 | 191.35 | 196.30 | 1,040,720 | +6.08(+3.20%) |
Feb 19, 2016 | 183.69 | 190.34 | 181.51 | 190.22 | 1,094,693 | +6.45(+3.51%) |
Feb 18, 2016 | 181.55 | 187.68 | 181.51 | 183.77 | 928,122 | +4.67(+2.61%) |
Feb 17, 2016 | 175.78 | 180.94 | 174.82 | 179.10 | 848,057 | +4.58(+2.62%) |
Feb 16, 2016 | 171.12 | 176.74 | 170.82 | 174.52 | 1,230,242 | +4.50(+2.65%) |
Feb 12, 2016 | 170.46 | 170.01 | 170.01 | 170.01 | 724,426 | +2.05(+1.22%) |
Feb 11, 2016 | 165.89 | 170.25 | 165.00 | 167.96 | 835,376 | -1.54(-0.91%) |
Feb 10, 2016 | 166.56 | 172.58 | 166.01 | 169.50 | 1,039,275 | +4.64(+2.81%) |
Feb 09, 2016 | 168.67 | 170.19 | 164.41 | 164.86 | 1,811,128 | -6.16(-3.60%) |
Feb 08, 2016 | 168.88 | 172.25 | 167.93 | 171.03 | 1,925,481 | -3.24(-1.86%) |
Feb 05, 2016 | 183.28 | 185.01 | 171.89 | 174.26 | 1,981,282 | -9.49(-5.16%) |
Feb 04, 2016 | 180.09 | 185.19 | 178.72 | 183.75 | 1,250,802 | +2.52(+1.39%) |
Feb 03, 2016 | 182.65 | 183.22 | 176.92 | 181.23 | 1,535,497 | +0.38(+0.21%) |
Feb 02, 2016 | 189.63 | 189.73 | 179.44 | 180.85 | 1,781,378 | -11.42(-5.94%) |