Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 163.56 | 163.63 | 161.83 | 162.38 | 1,534,396 | -1.35(-0.82%) |
Apr 27, 2017 | 165.67 | 165.75 | 163.04 | 163.73 | 2,329,408 | -1.29(-0.78%) |
Apr 26, 2017 | 159.24 | 165.12 | 158.12 | 165.01 | 4,258,848 | +9.04(+5.79%) |
Apr 25, 2017 | 155.60 | 156.59 | 155.30 | 155.98 | 2,210,699 | +1.44(+0.93%) |
Apr 24, 2017 | 153.74 | 154.83 | 153.25 | 154.53 | 1,220,081 | +2.26(+1.48%) |
Apr 21, 2017 | 152.50 | 153.05 | 151.83 | 152.28 | 2,028,435 | -0.31(-0.21%) |
Apr 20, 2017 | 152.01 | 153.08 | 151.08 | 152.59 | 1,621,649 | +0.88(+0.58%) |
Apr 19, 2017 | 151.22 | 151.90 | 150.19 | 151.71 | 1,314,570 | +1.17(+0.78%) |
Apr 18, 2017 | 150.31 | 151.14 | 149.59 | 150.54 | 902,710 | -0.42(-0.28%) |
Apr 17, 2017 | 150.05 | 151.18 | 149.61 | 150.96 | 1,297,753 | +1.49(+1.00%) |
Apr 13, 2017 | 149.23 | 150.23 | 149.06 | 149.47 | 951,568 | -0.27(-0.18%) |
Apr 12, 2017 | 150.13 | 150.22 | 149.03 | 149.74 | 1,276,421 | -0.40(-0.27%) |
Apr 11, 2017 | 150.16 | 150.95 | 149.20 | 150.15 | 1,003,885 | -0.57(-0.38%) |
Apr 10, 2017 | 150.49 | 152.00 | 150.49 | 150.71 | 1,038,057 | +0.33(+0.22%) |
Apr 07, 2017 | 150.34 | 150.97 | 149.84 | 150.38 | 1,347,758 | +0.16(+0.10%) |
Apr 06, 2017 | 150.06 | 150.78 | 149.49 | 150.22 | 2,475,101 | +0.19(+0.12%) |
Apr 05, 2017 | 150.54 | 151.34 | 149.91 | 150.04 | 2,049,525 | +0.04(+0.03%) |
Apr 04, 2017 | 151.72 | 152.20 | 149.79 | 150.00 | 2,750,363 | -1.83(-1.20%) |
Apr 03, 2017 | 150.86 | 152.44 | 150.76 | 151.82 | 2,122,681 | +0.96(+0.64%) |
Mar 31, 2017 | 150.66 | 151.40 | 150.49 | 150.86 | 1,241,765 | -0.31(-0.20%) |
Mar 30, 2017 | 151.35 | 151.95 | 150.71 | 151.17 | 1,073,312 | -0.07(-0.05%) |
Mar 29, 2017 | 151.60 | 151.83 | 150.21 | 151.24 | 1,094,551 | -0.65(-0.43%) |
Mar 28, 2017 | 151.88 | 152.61 | 150.80 | 151.88 | 1,134,112 | +0.05(+0.03%) |
Mar 27, 2017 | 150.70 | 152.58 | 150.02 | 151.83 | 1,444,318 | +0.54(+0.36%) |
Mar 24, 2017 | 151.68 | 152.90 | 150.95 | 151.29 | 1,974,172 | -0.60(-0.39%) |
Mar 23, 2017 | 152.53 | 153.17 | 151.27 | 151.89 | 1,673,264 | -0.67(-0.44%) |
Mar 22, 2017 | 153.01 | 153.71 | 151.58 | 152.56 | 1,333,350 | -0.21(-0.13%) |
Mar 21, 2017 | 154.66 | 154.89 | 151.61 | 152.77 | 1,622,320 | -1.18(-0.77%) |
Mar 20, 2017 | 155.32 | 155.58 | 153.57 | 153.95 | 1,303,839 | -1.13(-0.73%) |
Mar 17, 2017 | 155.71 | 156.25 | 153.59 | 155.07 | 2,702,269 | -0.13(-0.08%) |
Mar 16, 2017 | 155.21 | 156.66 | 154.05 | 155.20 | 3,266,980 | -2.98(-1.88%) |
Mar 15, 2017 | 155.76 | 158.78 | 155.54 | 158.18 | 2,594,408 | +2.66(+1.71%) |
Mar 14, 2017 | 155.66 | 155.87 | 155.14 | 155.52 | 1,055,349 | -0.69(-0.44%) |
Mar 13, 2017 | 156.47 | 156.47 | 154.85 | 156.20 | 1,348,326 | -0.14(-0.09%) |
Mar 10, 2017 | 155.21 | 156.48 | 155.18 | 156.34 | 1,229,320 | +1.52(+0.98%) |
Mar 09, 2017 | 154.76 | 155.27 | 154.13 | 154.82 | 1,123,661 | +0.28(+0.18%) |
Mar 08, 2017 | 154.44 | 155.00 | 153.70 | 154.55 | 1,126,511 | +0.23(+0.15%) |
Mar 07, 2017 | 154.05 | 154.98 | 153.65 | 154.31 | 1,188,491 | -0.44(-0.28%) |
Mar 06, 2017 | 155.73 | 156.30 | 154.59 | 154.75 | 1,440,391 | -2.40(-1.53%) |
Mar 03, 2017 | 155.74 | 157.41 | 155.69 | 157.16 | 1,227,046 | +0.94(+0.60%) |
Mar 02, 2017 | 157.00 | 157.00 | 156.00 | 156.21 | 1,441,428 | -0.61(-0.39%) |
Mar 01, 2017 | 156.48 | 157.87 | 155.93 | 156.82 | 1,755,477 | +2.10(+1.36%) |
Feb 28, 2017 | 155.23 | 156.26 | 154.57 | 154.72 | 1,706,210 | -0.78(-0.50%) |
Feb 27, 2017 | 155.39 | 156.30 | 155.06 | 155.51 | 1,243,527 | -0.49(-0.31%) |
Feb 24, 2017 | 155.37 | 156.00 | 154.62 | 156.00 | 848,745 | +0.25(+0.16%) |
Feb 23, 2017 | 155.62 | 156.14 | 154.74 | 155.75 | 1,146,477 | +0.70(+0.45%) |
Feb 22, 2017 | 155.37 | 156.12 | 154.73 | 155.06 | 1,307,503 | -0.60(-0.38%) |
Feb 21, 2017 | 155.66 | 156.42 | 155.00 | 155.66 | 1,265,959 | -0.01(-0.01%) |
Feb 17, 2017 | 155.66 | 155.66 | 155.66 | 0 | +0.91(+0.59%) | |
Feb 16, 2017 | 155.05 | 155.58 | 154.49 | 154.75 | 1,276,850 | -0.54(-0.35%) |
Feb 15, 2017 | 153.56 | 155.40 | 153.56 | 155.29 | 1,450,519 | +0.96(+0.62%) |
Feb 14, 2017 | 153.02 | 154.38 | 152.50 | 154.33 | 1,457,126 | +0.91(+0.59%) |
Feb 13, 2017 | 152.09 | 153.86 | 151.59 | 153.42 | 1,667,825 | +1.43(+0.94%) |
Feb 10, 2017 | 151.78 | 152.57 | 151.38 | 151.99 | 1,511,206 | +0.15(+0.10%) |
Feb 09, 2017 | 150.62 | 152.36 | 150.50 | 151.84 | 1,533,770 | +1.22(+0.81%) |
Feb 08, 2017 | 149.52 | 151.34 | 148.84 | 150.62 | 1,495,874 | +0.48(+0.32%) |
Feb 07, 2017 | 149.27 | 150.33 | 148.94 | 150.14 | 1,507,580 | +0.91(+0.61%) |
Feb 06, 2017 | 148.23 | 149.30 | 147.60 | 149.23 | 1,655,987 | +0.64(+0.43%) |
Feb 03, 2017 | 149.30 | 149.52 | 147.57 | 148.59 | 1,851,871 | -0.24(-0.16%) |
Feb 02, 2017 | 149.55 | 149.55 | 147.41 | 148.83 | 1,785,300 | -1.25(-0.83%) |
Feb 01, 2017 | 149.41 | 152.19 | 148.64 | 150.07 | 3,670,732 | +0.54(+0.36%) |
Jan 31, 2017 | 143.90 | 149.64 | 143.34 | 149.53 | 5,442,504 | +8.93(+6.35%) |
Jan 30, 2017 | 142.18 | 142.83 | 140.06 | 140.60 | 3,218,993 | -2.12(-1.48%) |
Jan 27, 2017 | 141.31 | 143.12 | 141.06 | 142.72 | 2,148,050 | +2.31(+1.64%) |
Jan 26, 2017 | 139.85 | 140.78 | 139.31 | 140.42 | 2,990,254 | +0.66(+0.47%) |
Jan 25, 2017 | 138.85 | 140.34 | 138.13 | 139.76 | 2,267,441 | +1.42(+1.03%) |
Jan 24, 2017 | 140.54 | 140.97 | 137.37 | 138.34 | 3,045,587 | -1.78(-1.27%) |
Jan 23, 2017 | 140.47 | 141.71 | 139.90 | 140.11 | 1,537,414 | -0.71(-0.50%) |
Jan 20, 2017 | 142.19 | 142.42 | 140.63 | 140.82 | 1,783,452 | -0.79(-0.56%) |
Jan 19, 2017 | 141.67 | 142.01 | 140.75 | 141.61 | 1,463,363 | -0.33(-0.24%) |
Jan 18, 2017 | 143.10 | 143.26 | 140.87 | 141.95 | 1,403,451 | -0.38(-0.27%) |
Jan 17, 2017 | 142.94 | 143.13 | 141.84 | 142.33 | 1,683,079 | -1.22(-0.85%) |
Jan 13, 2017 | 143.55 | 143.55 | 143.55 | 0 | +0.31(+0.22%) | |
Jan 12, 2017 | 143.44 | 144.23 | 142.41 | 143.23 | 2,282,409 | -0.25(-0.17%) |
Jan 11, 2017 | 145.02 | 145.55 | 141.17 | 143.48 | 2,817,134 | -1.53(-1.06%) |
Jan 10, 2017 | 145.03 | 146.52 | 144.54 | 145.01 | 1,841,128 | +0.28(+0.20%) |
Jan 09, 2017 | 144.25 | 145.85 | 144.25 | 144.72 | 2,004,702 | +0.22(+0.15%) |
Jan 06, 2017 | 142.56 | 144.72 | 142.42 | 144.51 | 2,054,762 | +1.85(+1.30%) |
Jan 05, 2017 | 142.65 | 143.04 | 142.06 | 142.65 | 1,715,734 | +0.22(+0.15%) |
Jan 04, 2017 | 141.25 | 143.32 | 140.60 | 142.44 | 2,208,639 | +1.46(+1.04%) |
Jan 03, 2017 | 139.72 | 141.13 | 139.56 | 140.98 | 2,004,497 | +2.52(+1.82%) |
Dec 30, 2016 | 138.45 | 138.45 | 138.45 | 0 | -0.37(-0.27%) | |
Dec 29, 2016 | 138.37 | 139.71 | 138.36 | 138.83 | 786,311 | +0.25(+0.18%) |
Dec 28, 2016 | 139.89 | 140.10 | 138.46 | 138.57 | 1,034,693 | -1.17(-0.84%) |
Dec 27, 2016 | 139.50 | 140.50 | 139.21 | 139.74 | 896,339 | +0.56(+0.40%) |
Dec 23, 2016 | 139.18 | 139.18 | 139.18 | 0 | +1.30(+0.94%) | |
Dec 22, 2016 | 138.31 | 138.44 | 137.26 | 137.88 | 1,213,867 | -0.25(-0.18%) |
Dec 21, 2016 | 139.08 | 139.14 | 137.79 | 138.13 | 1,531,334 | -1.01(-0.73%) |
Dec 20, 2016 | 138.93 | 139.91 | 138.07 | 139.14 | 1,907,091 | +0.54(+0.39%) |
Dec 19, 2016 | 139.67 | 140.72 | 138.08 | 138.60 | 1,621,781 | -1.27(-0.91%) |
Dec 16, 2016 | 140.79 | 142.59 | 139.58 | 139.87 | 2,762,265 | -0.94(-0.67%) |
Dec 15, 2016 | 141.30 | 141.62 | 140.19 | 140.81 | 1,884,770 | -0.29(-0.21%) |
Dec 14, 2016 | 142.84 | 143.29 | 140.54 | 141.10 | 1,688,934 | -2.06(-1.44%) |
Dec 13, 2016 | 142.83 | 143.73 | 142.48 | 143.16 | 1,249,594 | +0.85(+0.60%) |
Dec 12, 2016 | 141.42 | 143.16 | 141.42 | 142.31 | 1,412,371 | -0.23(-0.16%) |
Dec 09, 2016 | 140.97 | 142.77 | 140.91 | 142.54 | 1,653,365 | +2.29(+1.64%) |
Dec 08, 2016 | 138.98 | 140.93 | 138.20 | 140.24 | 1,856,049 | +1.20(+0.86%) |
Dec 07, 2016 | 140.06 | 140.09 | 137.29 | 139.05 | 2,461,924 | -1.71(-1.21%) |
Dec 06, 2016 | 138.77 | 141.56 | 138.49 | 140.75 | 3,834,966 | +2.17(+1.56%) |
Dec 05, 2016 | 140.22 | 141.99 | 138.35 | 138.59 | 2,979,672 | -0.52(-0.37%) |
Dec 02, 2016 | 136.84 | 140.33 | 136.57 | 139.10 | 3,229,959 | +2.23(+1.63%) |
Dec 01, 2016 | 137.69 | 137.88 | 136.32 | 136.87 | 2,757,888 | -0.47(-0.34%) |
Nov 30, 2016 | 139.22 | 139.60 | 137.17 | 137.34 | 2,210,278 | -1.14(-0.82%) |
Nov 29, 2016 | 137.92 | 139.18 | 136.98 | 138.48 | 2,628,552 | +0.93(+0.68%) |
Nov 28, 2016 | 140.11 | 140.55 | 136.77 | 137.55 | 3,731,751 | -3.78(-2.68%) |
Nov 25, 2016 | 140.63 | 141.36 | 139.90 | 141.33 | 820,664 | +0.66(+0.47%) |
Nov 23, 2016 | 140.67 | 140.67 | 140.67 | 0 | +0.50(+0.36%) | |
Nov 22, 2016 | 143.65 | 143.65 | 138.95 | 140.17 | 3,343,595 | -3.11(-2.17%) |
Nov 21, 2016 | 143.59 | 143.60 | 141.88 | 143.28 | 3,035,494 | +0.35(+0.25%) |
Nov 18, 2016 | 145.83 | 146.25 | 142.75 | 142.93 | 2,684,736 | -3.01(-2.06%) |
Nov 17, 2016 | 146.63 | 146.91 | 145.49 | 145.94 | 1,583,375 | -0.60(-0.41%) |
Nov 16, 2016 | 145.94 | 147.15 | 145.69 | 146.53 | 1,623,569 | +0.81(+0.56%) |
Nov 15, 2016 | 145.56 | 146.10 | 144.15 | 145.72 | 2,149,874 | +0.63(+0.43%) |
Nov 14, 2016 | 149.50 | 150.03 | 144.81 | 145.09 | 2,553,836 | -3.17(-2.14%) |
Nov 11, 2016 | 150.36 | 150.55 | 147.68 | 148.26 | 1,801,869 | -3.04(-2.01%) |
Nov 10, 2016 | 150.76 | 152.52 | 149.84 | 151.30 | 2,293,188 | +2.25(+1.51%) |
Nov 09, 2016 | 151.58 | 153.92 | 146.49 | 149.04 | 2,490,746 | -0.50(-0.33%) |
Nov 08, 2016 | 148.42 | 151.00 | 147.60 | 149.54 | 1,652,695 | +0.74(+0.49%) |
Nov 07, 2016 | 145.94 | 149.38 | 145.24 | 148.81 | 2,033,504 | +5.14(+3.57%) |
Nov 04, 2016 | 143.32 | 144.76 | 143.32 | 143.67 | 1,393,209 | +0.48(+0.34%) |
Nov 03, 2016 | 142.95 | 143.95 | 142.82 | 143.19 | 1,857,957 | +0.27(+0.19%) |
Nov 02, 2016 | 142.88 | 144.06 | 142.64 | 142.92 | 1,827,337 | -0.22(-0.15%) |
Nov 01, 2016 | 145.07 | 145.08 | 141.49 | 143.13 | 1,938,916 | -0.99(-0.69%) |
Oct 31, 2016 | 144.53 | 145.48 | 144.06 | 144.12 | 1,372,967 | -0.18(-0.12%) |
Oct 28, 2016 | 146.54 | 146.78 | 144.13 | 144.30 | 1,842,329 | -1.97(-1.35%) |
Oct 27, 2016 | 148.99 | 150.25 | 145.59 | 146.27 | 3,060,257 | +1.16(+0.80%) |
Oct 26, 2016 | 144.26 | 145.21 | 143.26 | 145.11 | 4,037,888 | +0.07(+0.05%) |
Oct 25, 2016 | 146.40 | 147.68 | 144.83 | 145.04 | 2,480,104 | -5.04(-3.36%) |
Oct 24, 2016 | 148.73 | 150.37 | 147.98 | 150.08 | 2,140,813 | +2.40(+1.63%) |
Oct 21, 2016 | 147.72 | 147.81 | 146.80 | 147.68 | 1,621,564 | -0.98(-0.66%) |
Oct 20, 2016 | 148.81 | 149.11 | 148.10 | 148.66 | 2,045,617 | -0.14(-0.09%) |
Oct 19, 2016 | 148.12 | 149.03 | 148.03 | 148.80 | 1,897,275 | +0.13(+0.09%) |
Oct 18, 2016 | 149.18 | 149.31 | 148.07 | 148.67 | 1,762,122 | +0.87(+0.59%) |
Oct 17, 2016 | 148.85 | 148.85 | 147.33 | 147.80 | 1,646,515 | -0.91(-0.61%) |
Oct 14, 2016 | 149.87 | 149.91 | 148.50 | 148.71 | 1,507,740 | -0.31(-0.21%) |
Oct 13, 2016 | 149.73 | 150.11 | 148.12 | 149.03 | 2,235,986 | -1.73(-1.15%) |
Oct 12, 2016 | 151.93 | 152.19 | 150.55 | 150.76 | 1,110,564 | -1.08(-0.71%) |
Oct 11, 2016 | 152.92 | 153.49 | 150.75 | 151.84 | 2,751,926 | -4.13(-2.65%) |
Oct 10, 2016 | 156.09 | 156.93 | 155.42 | 155.97 | 946,456 | +0.88(+0.57%) |
Oct 07, 2016 | 155.86 | 155.86 | 153.90 | 155.08 | 1,108,921 | -0.22(-0.14%) |
Oct 06, 2016 | 155.38 | 155.38 | 154.10 | 155.31 | 1,018,197 | +0.16(+0.10%) |
Oct 05, 2016 | 155.28 | 155.66 | 154.56 | 155.15 | 1,195,074 | +0.70(+0.45%) |
Oct 04, 2016 | 155.84 | 156.29 | 153.37 | 154.46 | 1,147,349 | -1.52(-0.97%) |
Oct 03, 2016 | 154.83 | 156.07 | 154.46 | 155.97 | 1,325,406 | +0.06(+0.04%) |
Sep 30, 2016 | 153.60 | 156.38 | 153.60 | 155.92 | 1,962,838 | +2.94(+1.92%) |
Sep 29, 2016 | 155.49 | 156.12 | 152.27 | 152.97 | 1,463,697 | -2.53(-1.63%) |
Sep 28, 2016 | 155.94 | 155.94 | 154.03 | 155.50 | 959,779 | -0.24(-0.15%) |
Sep 27, 2016 | 153.36 | 155.88 | 152.75 | 155.74 | 1,884,460 | +2.67(+1.74%) |
Sep 26, 2016 | 153.88 | 153.88 | 152.53 | 153.07 | 1,683,745 | -1.47(-0.95%) |
Sep 23, 2016 | 153.75 | 155.02 | 153.61 | 154.54 | 1,659,023 | +0.00(+0.00%) |
Sep 22, 2016 | 153.32 | 154.99 | 152.60 | 154.54 | 1,631,271 | +2.19(+1.44%) |
Sep 21, 2016 | 149.45 | 152.54 | 149.11 | 152.35 | 1,827,332 | +3.73(+2.51%) |
Sep 20, 2016 | 148.38 | 149.51 | 147.49 | 148.62 | 1,518,177 | +1.59(+1.08%) |
Sep 19, 2016 | 147.21 | 148.29 | 146.95 | 147.03 | 1,080,205 | -0.05(-0.03%) |
Sep 16, 2016 | 147.20 | 147.42 | 146.01 | 147.08 | 2,025,563 | +0.05(+0.03%) |
Sep 15, 2016 | 145.44 | 147.83 | 145.03 | 147.03 | 2,162,285 | +2.11(+1.45%) |
Sep 14, 2016 | 142.14 | 144.95 | 142.14 | 144.93 | 3,286,714 | +2.65(+1.86%) |
Sep 13, 2016 | 142.38 | 142.98 | 140.28 | 142.28 | 1,972,918 | -1.08(-0.75%) |
Sep 12, 2016 | 140.22 | 143.71 | 140.04 | 143.36 | 1,973,488 | +2.66(+1.89%) |
Sep 09, 2016 | 145.01 | 145.44 | 140.70 | 140.70 | 3,058,731 | -6.82(-4.63%) |
Sep 08, 2016 | 147.28 | 148.10 | 147.25 | 147.52 | 1,429,070 | +0.15(+0.10%) |
Sep 07, 2016 | 147.50 | 148.28 | 147.17 | 147.37 | 1,559,734 | -0.49(-0.33%) |
Sep 06, 2016 | 148.11 | 148.24 | 147.54 | 147.86 | 1,529,748 | -0.18(-0.12%) |
Sep 02, 2016 | 148.09 | 148.04 | 148.04 | 148.04 | 1,127,622 | +0.23(+0.15%) |
Sep 01, 2016 | 149.48 | 149.65 | 147.28 | 147.81 | 1,333,670 | -1.22(-0.82%) |
Aug 31, 2016 | 149.99 | 150.21 | 148.41 | 149.03 | 1,076,102 | -0.95(-0.63%) |
Aug 30, 2016 | 150.60 | 150.84 | 148.90 | 149.98 | 986,956 | -0.34(-0.23%) |
Aug 29, 2016 | 149.12 | 150.91 | 149.01 | 150.32 | 1,007,585 | +1.13(+0.75%) |
Aug 26, 2016 | 148.76 | 149.87 | 148.30 | 149.19 | 1,182,837 | +0.99(+0.67%) |
Aug 25, 2016 | 148.15 | 149.22 | 147.62 | 148.21 | 1,386,865 | +0.09(+0.06%) |
Aug 24, 2016 | 151.15 | 151.29 | 147.65 | 148.12 | 1,545,770 | -3.22(-2.13%) |
Aug 23, 2016 | 151.35 | 152.95 | 150.97 | 151.34 | 1,087,237 | +0.55(+0.36%) |
Aug 22, 2016 | 150.49 | 151.07 | 150.10 | 150.79 | 720,916 | +0.40(+0.27%) |
Aug 19, 2016 | 149.70 | 150.62 | 149.33 | 150.39 | 1,529,794 | +0.22(+0.15%) |
Aug 18, 2016 | 151.02 | 151.26 | 149.57 | 150.16 | 2,201,557 | -1.29(-0.85%) |
Aug 17, 2016 | 152.23 | 152.31 | 150.48 | 151.46 | 935,828 | -0.29(-0.19%) |
Aug 16, 2016 | 152.39 | 152.72 | 151.75 | 151.75 | 879,620 | -0.98(-0.64%) |
Aug 15, 2016 | 152.46 | 153.21 | 152.06 | 152.73 | 979,475 | +0.47(+0.31%) |
Aug 12, 2016 | 153.51 | 153.58 | 151.83 | 152.26 | 883,039 | -1.93(-1.25%) |
Aug 11, 2016 | 153.00 | 154.28 | 152.60 | 154.19 | 797,719 | +1.42(+0.93%) |
Aug 10, 2016 | 153.53 | 154.10 | 152.37 | 152.77 | 701,876 | -0.66(-0.43%) |
Aug 09, 2016 | 153.29 | 153.98 | 153.00 | 153.43 | 597,325 | +0.16(+0.10%) |
Aug 08, 2016 | 154.17 | 154.53 | 152.92 | 153.27 | 851,492 | -0.97(-0.63%) |
Aug 05, 2016 | 154.05 | 154.53 | 153.56 | 154.24 | 955,421 | +1.07(+0.70%) |
Aug 04, 2016 | 153.37 | 154.41 | 153.00 | 153.17 | 912,205 | +0.41(+0.27%) |
Aug 03, 2016 | 153.57 | 153.57 | 152.44 | 152.76 | 1,061,719 | -0.43(-0.28%) |
Aug 02, 2016 | 156.22 | 156.47 | 152.65 | 153.19 | 1,747,631 | -3.06(-1.96%) |
Aug 01, 2016 | 155.45 | 157.34 | 155.28 | 156.25 | 1,832,086 | +0.71(+0.45%) |
Jul 29, 2016 | 155.64 | 156.67 | 155.09 | 155.54 | 1,469,119 | +0.02(+0.01%) |
Jul 28, 2016 | 153.90 | 155.95 | 153.31 | 155.52 | 1,689,801 | -0.08(-0.05%) |
Jul 27, 2016 | 156.08 | 156.19 | 154.20 | 155.60 | 1,569,401 | +0.01(+0.01%) |
Jul 26, 2016 | 153.74 | 155.82 | 153.05 | 155.59 | 1,540,236 | +1.87(+1.22%) |
Jul 25, 2016 | 153.74 | 154.29 | 153.04 | 153.72 | 1,143,165 | +0.09(+0.06%) |
Jul 22, 2016 | 153.56 | 153.98 | 152.78 | 153.63 | 921,069 | +0.68(+0.44%) |
Jul 21, 2016 | 154.26 | 154.51 | 152.49 | 152.96 | 1,175,812 | -1.46(-0.95%) |
Jul 20, 2016 | 153.53 | 154.82 | 153.29 | 154.41 | 701,482 | +1.03(+0.67%) |
Jul 19, 2016 | 153.02 | 153.68 | 152.33 | 153.39 | 693,624 | -0.40(-0.26%) |
Jul 18, 2016 | 153.40 | 154.06 | 152.82 | 153.79 | 1,122,244 | +0.01(+0.01%) |
Jul 15, 2016 | 155.08 | 155.08 | 153.49 | 153.78 | 1,662,747 | -0.68(-0.44%) |
Jul 14, 2016 | 153.35 | 154.79 | 152.47 | 154.45 | 2,076,608 | +2.87(+1.89%) |
Jul 13, 2016 | 151.79 | 151.95 | 150.89 | 151.59 | 861,161 | +0.41(+0.27%) |
Jul 12, 2016 | 150.05 | 151.56 | 149.28 | 151.17 | 1,213,207 | +2.00(+1.34%) |
Jul 11, 2016 | 149.89 | 150.46 | 148.85 | 149.18 | 979,444 | -0.34(-0.23%) |
Jul 08, 2016 | 147.34 | 150.23 | 145.96 | 149.52 | 1,178,186 | +3.55(+2.43%) |
Jul 07, 2016 | 145.75 | 146.62 | 145.37 | 145.96 | 1,360,139 | -0.05(-0.03%) |
Jul 06, 2016 | 143.36 | 146.28 | 142.72 | 146.01 | 1,909,012 | +1.82(+1.26%) |
Jul 05, 2016 | 145.12 | 145.65 | 143.59 | 144.19 | 1,917,490 | -1.94(-1.33%) |
Jul 01, 2016 | 144.87 | 146.13 | 146.13 | 146.13 | 1,463,499 | +1.44(+0.99%) |
Jun 30, 2016 | 142.57 | 144.71 | 142.11 | 144.69 | 2,471,057 | +2.55(+1.79%) |
Jun 29, 2016 | 141.47 | 142.62 | 140.12 | 142.15 | 2,041,173 | +1.97(+1.40%) |
Jun 28, 2016 | 139.41 | 140.30 | 138.56 | 140.18 | 2,119,094 | +2.17(+1.58%) |
Jun 27, 2016 | 140.85 | 141.65 | 137.30 | 138.00 | 3,012,923 | -4.33(-3.04%) |
Jun 24, 2016 | 143.58 | 145.75 | 141.62 | 142.33 | 3,216,162 | -6.65(-4.46%) |
Jun 23, 2016 | 148.35 | 149.03 | 147.67 | 148.98 | 1,161,052 | +2.24(+1.53%) |
Jun 22, 2016 | 146.00 | 148.35 | 146.00 | 146.74 | 955,899 | +0.92(+0.63%) |
Jun 21, 2016 | 145.86 | 146.97 | 145.31 | 145.82 | 1,284,566 | +0.53(+0.36%) |
Jun 20, 2016 | 144.65 | 146.10 | 144.49 | 145.29 | 1,291,178 | +2.09(+1.46%) |
Jun 17, 2016 | 144.05 | 144.32 | 142.80 | 143.20 | 1,448,572 | -0.97(-0.67%) |
Jun 16, 2016 | 143.59 | 144.34 | 142.21 | 144.17 | 1,363,451 | -0.18(-0.12%) |
Jun 15, 2016 | 145.31 | 145.57 | 144.20 | 144.35 | 1,155,793 | -0.56(-0.39%) |
Jun 14, 2016 | 146.63 | 146.63 | 144.06 | 144.91 | 1,793,155 | -2.49(-1.69%) |
Jun 13, 2016 | 148.35 | 149.18 | 147.31 | 147.39 | 977,067 | -1.11(-0.75%) |
Jun 10, 2016 | 149.71 | 149.95 | 148.13 | 148.50 | 1,332,069 | -2.30(-1.52%) |
Jun 09, 2016 | 150.26 | 151.44 | 149.68 | 150.80 | 1,024,834 | +0.01(+0.01%) |
Jun 08, 2016 | 149.63 | 150.95 | 148.69 | 150.79 | 1,426,029 | +1.42(+0.95%) |
Jun 07, 2016 | 149.87 | 150.27 | 149.21 | 149.37 | 1,447,039 | -0.49(-0.33%) |
Jun 06, 2016 | 149.48 | 150.55 | 148.72 | 149.86 | 1,038,076 | +0.31(+0.21%) |
Jun 03, 2016 | 149.39 | 149.95 | 148.00 | 149.55 | 850,150 | -0.66(-0.44%) |
Jun 02, 2016 | 149.26 | 150.36 | 149.00 | 150.21 | 827,541 | +0.48(+0.32%) |
Jun 01, 2016 | 148.00 | 150.11 | 147.35 | 149.73 | 1,768,476 | +1.26(+0.85%) |
May 31, 2016 | 148.70 | 148.81 | 147.25 | 148.47 | 2,225,690 | -0.35(-0.24%) |
May 27, 2016 | 148.23 | 148.82 | 148.82 | 148.82 | 1,888,658 | +0.91(+0.62%) |
May 26, 2016 | 147.65 | 148.55 | 147.24 | 147.91 | 934,608 | +0.04(+0.03%) |
May 25, 2016 | 147.56 | 148.38 | 147.33 | 147.87 | 1,341,087 | +0.47(+0.32%) |
May 24, 2016 | 146.00 | 147.78 | 145.56 | 147.40 | 1,121,867 | +1.80(+1.24%) |
May 23, 2016 | 145.61 | 146.19 | 144.66 | 145.60 | 1,016,228 | -0.01(-0.01%) |
May 20, 2016 | 146.10 | 147.04 | 145.12 | 145.61 | 1,452,507 | +0.42(+0.29%) |
May 19, 2016 | 146.26 | 146.85 | 143.74 | 145.19 | 1,459,722 | -1.65(-1.13%) |
May 18, 2016 | 145.20 | 147.93 | 144.79 | 146.85 | 1,753,163 | +1.26(+0.87%) |
May 17, 2016 | 146.93 | 147.67 | 144.84 | 145.59 | 1,856,198 | -1.39(-0.95%) |
May 16, 2016 | 144.69 | 147.16 | 144.49 | 146.97 | 1,505,778 | +2.30(+1.59%) |
May 13, 2016 | 145.15 | 146.10 | 144.20 | 144.68 | 1,565,074 | -1.01(-0.69%) |
May 12, 2016 | 145.07 | 146.01 | 144.37 | 145.68 | 1,230,042 | +0.93(+0.64%) |
May 11, 2016 | 145.76 | 146.69 | 144.73 | 144.75 | 993,784 | -0.84(-0.58%) |
May 10, 2016 | 145.13 | 145.65 | 143.88 | 145.59 | 1,504,176 | +1.34(+0.93%) |
May 09, 2016 | 144.09 | 145.27 | 143.59 | 144.25 | 1,217,720 | +0.48(+0.33%) |
May 06, 2016 | 141.85 | 144.32 | 141.71 | 143.78 | 1,285,346 | +1.79(+1.26%) |
May 05, 2016 | 141.05 | 142.61 | 140.66 | 141.99 | 1,251,214 | +0.58(+0.41%) |
May 04, 2016 | 140.12 | 141.88 | 139.87 | 141.41 | 1,004,310 | -0.31(-0.22%) |
May 03, 2016 | 142.98 | 143.05 | 140.60 | 141.72 | 1,003,510 | -1.59(-1.11%) |