Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 220.67 | 223.07 | 217.27 | 217.68 | 20,177 | -1.79(-0.81%) |
Jun 29, 2017 | 222.10 | 222.76 | 218.64 | 219.47 | 19,245 | -2.24(-1.01%) |
Jun 28, 2017 | 216.92 | 223.44 | 216.92 | 221.71 | 27,406 | +5.46(+2.52%) |
Jun 27, 2017 | 221.35 | 221.48 | 216.25 | 216.25 | 32,654 | -6.13(-2.76%) |
Jun 26, 2017 | 224.26 | 225.97 | 221.24 | 222.39 | 41,617 | -1.75(-0.78%) |
Jun 23, 2017 | 221.73 | 224.21 | 220.32 | 224.14 | 35,257 | +2.48(+1.12%) |
Jun 22, 2017 | 223.35 | 223.60 | 221.65 | 221.66 | 20,818 | -1.66(-0.74%) |
Jun 21, 2017 | 223.46 | 224.94 | 221.24 | 223.31 | 20,175 | -0.56(-0.25%) |
Jun 20, 2017 | 224.15 | 224.24 | 221.47 | 223.87 | 33,428 | -0.49(-0.22%) |
Jun 19, 2017 | 223.23 | 226.22 | 223.23 | 224.36 | 23,324 | +1.65(+0.74%) |
Jun 16, 2017 | 225.57 | 225.66 | 219.97 | 222.71 | 62,876 | -4.48(-1.97%) |
Jun 15, 2017 | 222.54 | 228.70 | 220.19 | 227.19 | 39,940 | +2.52(+1.12%) |
Jun 14, 2017 | 220.66 | 224.96 | 220.41 | 224.67 | 27,249 | +4.31(+1.95%) |
Jun 13, 2017 | 218.35 | 220.36 | 216.80 | 220.36 | 42,067 | +2.90(+1.33%) |
Jun 12, 2017 | 215.45 | 218.66 | 213.05 | 217.46 | 28,069 | +1.50(+0.70%) |
Jun 09, 2017 | 217.91 | 221.02 | 214.00 | 215.96 | 30,107 | -1.70(-0.78%) |
Jun 08, 2017 | 218.97 | 219.80 | 214.98 | 217.66 | 32,355 | -1.20(-0.55%) |
Jun 07, 2017 | 215.58 | 219.16 | 214.24 | 218.86 | 31,667 | +3.52(+1.63%) |
Jun 06, 2017 | 214.94 | 218.34 | 213.07 | 215.34 | 46,265 | +0.48(+0.22%) |
Jun 05, 2017 | 221.55 | 221.55 | 214.87 | 214.87 | 55,718 | -5.55(-2.52%) |
Jun 02, 2017 | 221.40 | 224.25 | 219.92 | 220.42 | 50,130 | +0.51(+0.23%) |
Jun 01, 2017 | 217.31 | 220.15 | 214.27 | 219.91 | 60,459 | +3.30(+1.52%) |
May 31, 2017 | 217.04 | 217.04 | 214.13 | 216.61 | 88,480 | +0.31(+0.15%) |
May 30, 2017 | 214.97 | 217.33 | 212.62 | 216.29 | 71,112 | +1.66(+0.77%) |
May 26, 2017 | 213.43 | 217.52 | 211.34 | 214.64 | 48,790 | +2.48(+1.17%) |
May 25, 2017 | 215.47 | 218.60 | 208.81 | 212.16 | 74,949 | -2.08(-0.97%) |
May 24, 2017 | 205.30 | 216.12 | 205.11 | 214.24 | 109,745 | +9.65(+4.71%) |
May 23, 2017 | 205.26 | 207.06 | 202.59 | 204.59 | 45,259 | +0.66(+0.32%) |
May 22, 2017 | 195.43 | 205.49 | 195.42 | 203.94 | 69,522 | +9.51(+4.89%) |
May 19, 2017 | 192.02 | 195.45 | 191.09 | 194.43 | 48,120 | +2.72(+1.42%) |
May 18, 2017 | 190.38 | 193.56 | 189.88 | 191.71 | 74,149 | +1.66(+0.87%) |
May 17, 2017 | 188.53 | 191.78 | 187.87 | 190.05 | 71,860 | -0.28(-0.15%) |
May 16, 2017 | 190.21 | 192.12 | 189.41 | 190.33 | 67,717 | +0.77(+0.41%) |
May 15, 2017 | 190.08 | 192.55 | 189.37 | 189.56 | 56,773 | -0.60(-0.32%) |
May 12, 2017 | 194.54 | 194.54 | 188.42 | 190.16 | 41,944 | -3.56(-1.84%) |
May 11, 2017 | 195.06 | 196.41 | 192.83 | 193.71 | 53,781 | -0.86(-0.44%) |
May 10, 2017 | 192.13 | 198.78 | 186.37 | 194.57 | 95,989 | +1.35(+0.70%) |
May 09, 2017 | 194.72 | 195.62 | 192.17 | 193.22 | 48,435 | -1.76(-0.90%) |
May 08, 2017 | 195.68 | 196.25 | 193.42 | 194.98 | 39,770 | -0.70(-0.36%) |
May 05, 2017 | 195.34 | 196.29 | 193.39 | 195.68 | 32,999 | +0.56(+0.29%) |
May 04, 2017 | 194.69 | 195.81 | 193.31 | 195.12 | 43,308 | +0.91(+0.47%) |
May 03, 2017 | 196.59 | 200.46 | 193.55 | 194.21 | 54,336 | -2.67(-1.36%) |
May 02, 2017 | 200.31 | 203.21 | 196.79 | 196.88 | 63,483 | -2.52(-1.26%) |
May 01, 2017 | 202.93 | 204.06 | 198.00 | 199.40 | 40,717 | -2.10(-1.04%) |
Apr 28, 2017 | 199.84 | 202.96 | 197.35 | 201.50 | 32,341 | +1.84(+0.92%) |
Apr 27, 2017 | 198.42 | 200.88 | 198.27 | 199.66 | 39,368 | +1.49(+0.75%) |
Apr 26, 2017 | 196.03 | 199.91 | 195.67 | 198.16 | 35,737 | +1.25(+0.63%) |
Apr 25, 2017 | 200.14 | 203.97 | 195.46 | 196.92 | 82,007 | -1.72(-0.87%) |
Apr 24, 2017 | 195.71 | 200.34 | 195.71 | 198.64 | 33,100 | +3.99(+2.05%) |
Apr 21, 2017 | 198.83 | 199.07 | 193.24 | 194.65 | 36,006 | -4.67(-2.34%) |
Apr 20, 2017 | 198.37 | 199.73 | 197.12 | 199.32 | 39,250 | +1.51(+0.76%) |
Apr 19, 2017 | 198.08 | 198.87 | 196.80 | 197.81 | 19,659 | +0.80(+0.41%) |
Apr 18, 2017 | 197.02 | 199.42 | 194.75 | 197.01 | 29,282 | -0.06(-0.03%) |
Apr 17, 2017 | 193.12 | 197.18 | 192.84 | 197.07 | 20,636 | +5.01(+2.61%) |
Apr 13, 2017 | 191.68 | 194.53 | 191.54 | 192.06 | 25,104 | -0.31(-0.16%) |
Apr 12, 2017 | 193.57 | 193.80 | 190.86 | 192.38 | 20,935 | -1.33(-0.69%) |
Apr 11, 2017 | 194.35 | 194.35 | 192.59 | 193.71 | 24,262 | -0.41(-0.21%) |
Apr 10, 2017 | 189.48 | 195.41 | 189.48 | 194.12 | 37,265 | +4.87(+2.57%) |
Apr 07, 2017 | 188.53 | 190.34 | 188.49 | 189.24 | 54,514 | +0.51(+0.27%) |
Apr 06, 2017 | 189.80 | 189.80 | 188.19 | 188.73 | 27,009 | -0.95(-0.50%) |
Apr 05, 2017 | 192.32 | 192.32 | 189.66 | 189.68 | 34,465 | -2.23(-1.16%) |
Apr 04, 2017 | 189.35 | 192.51 | 189.35 | 191.91 | 42,439 | +2.57(+1.36%) |
Apr 03, 2017 | 195.79 | 195.79 | 189.12 | 189.34 | 50,574 | -6.37(-3.26%) |
Mar 31, 2017 | 193.38 | 197.02 | 193.17 | 195.71 | 57,141 | +2.16(+1.11%) |
Mar 30, 2017 | 192.79 | 194.03 | 190.94 | 193.56 | 40,358 | +1.42(+0.74%) |
Mar 29, 2017 | 191.51 | 192.75 | 190.29 | 192.14 | 41,876 | +0.25(+0.13%) |
Mar 28, 2017 | 189.24 | 192.30 | 188.14 | 191.89 | 51,399 | +2.49(+1.31%) |
Mar 27, 2017 | 186.38 | 190.71 | 186.19 | 189.41 | 47,408 | +2.00(+1.06%) |
Mar 24, 2017 | 188.84 | 188.95 | 187.28 | 187.41 | 34,587 | -1.18(-0.62%) |
Mar 23, 2017 | 185.29 | 190.54 | 185.29 | 188.59 | 75,608 | +2.56(+1.37%) |
Mar 22, 2017 | 184.00 | 186.86 | 184.00 | 186.03 | 67,867 | +0.79(+0.43%) |
Mar 21, 2017 | 185.83 | 188.09 | 184.77 | 185.24 | 88,563 | -0.22(-0.12%) |
Mar 20, 2017 | 184.55 | 185.91 | 183.00 | 185.46 | 47,892 | +1.14(+0.62%) |
Mar 17, 2017 | 182.47 | 185.95 | 182.47 | 184.32 | 126,962 | +1.57(+0.86%) |
Mar 16, 2017 | 179.32 | 184.09 | 179.32 | 182.75 | 110,367 | +3.17(+1.77%) |
Mar 15, 2017 | 176.33 | 182.01 | 174.03 | 179.58 | 978,402 | +2.41(+1.36%) |
Mar 14, 2017 | 170.51 | 178.96 | 169.57 | 177.17 | 269,490 | +14.52(+8.92%) |
Mar 13, 2017 | 162.38 | 164.65 | 162.38 | 162.65 | 25,136 | -0.49(-0.30%) |
Mar 10, 2017 | 165.51 | 168.00 | 162.75 | 163.15 | 23,063 | -1.20(-0.73%) |
Mar 09, 2017 | 163.49 | 170.59 | 163.39 | 164.34 | 42,914 | -1.28(-0.77%) |
Mar 08, 2017 | 165.83 | 167.19 | 163.57 | 165.63 | 29,864 | -0.19(-0.11%) |
Mar 07, 2017 | 164.32 | 167.16 | 164.32 | 165.82 | 16,808 | +1.08(+0.66%) |
Mar 06, 2017 | 165.10 | 166.39 | 164.50 | 164.73 | 20,008 | -0.84(-0.50%) |
Mar 03, 2017 | 165.28 | 166.07 | 163.65 | 165.57 | 20,043 | +0.26(+0.16%) |
Mar 02, 2017 | 165.70 | 166.01 | 164.41 | 165.31 | 16,347 | -0.47(-0.28%) |
Mar 01, 2017 | 163.96 | 167.00 | 163.96 | 165.78 | 34,492 | +2.32(+1.42%) |
Feb 28, 2017 | 167.85 | 167.85 | 162.92 | 163.46 | 30,760 | -4.11(-2.45%) |
Feb 27, 2017 | 168.85 | 169.36 | 166.26 | 167.57 | 32,351 | -0.87(-0.52%) |
Feb 24, 2017 | 170.80 | 171.06 | 167.61 | 168.45 | 17,553 | -3.34(-1.95%) |
Feb 23, 2017 | 171.87 | 172.16 | 168.46 | 171.79 | 19,638 | +0.26(+0.15%) |
Feb 22, 2017 | 171.69 | 172.09 | 169.88 | 171.54 | 20,323 | -0.49(-0.29%) |
Feb 21, 2017 | 168.95 | 172.20 | 168.95 | 172.03 | 34,763 | +3.83(+2.28%) |
Feb 17, 2017 | 168.20 | 168.20 | 168.20 | 0 | +1.87(+1.12%) | |
Feb 16, 2017 | 165.39 | 166.36 | 165.39 | 166.33 | 11,595 | +0.62(+0.37%) |
Feb 15, 2017 | 165.67 | 166.29 | 165.36 | 165.71 | 19,216 | +0.15(+0.09%) |
Feb 14, 2017 | 167.57 | 167.58 | 165.48 | 165.56 | 14,646 | -2.11(-1.26%) |
Feb 13, 2017 | 167.67 | 168.06 | 165.60 | 167.67 | 23,320 | -0.47(-0.28%) |
Feb 10, 2017 | 168.43 | 168.55 | 166.08 | 168.14 | 10,548 | +0.57(+0.34%) |
Feb 09, 2017 | 165.19 | 169.55 | 164.21 | 167.57 | 32,657 | +3.24(+1.97%) |
Feb 08, 2017 | 174.78 | 174.78 | 163.17 | 164.34 | 19,486 | +0.62(+0.38%) |
Feb 07, 2017 | 162.83 | 164.80 | 162.23 | 163.72 | 27,561 | +1.00(+0.61%) |
Feb 06, 2017 | 162.40 | 163.38 | 162.09 | 162.72 | 16,133 | +0.12(+0.08%) |
Feb 03, 2017 | 161.02 | 162.98 | 161.02 | 162.60 | 18,970 | +1.75(+1.09%) |
Feb 02, 2017 | 160.35 | 161.30 | 160.24 | 160.85 | 15,405 | +1.04(+0.65%) |
Feb 01, 2017 | 161.29 | 161.32 | 159.16 | 159.80 | 28,850 | -0.59(-0.37%) |
Jan 31, 2017 | 155.88 | 160.86 | 154.18 | 160.39 | 27,428 | +4.12(+2.64%) |
Jan 30, 2017 | 156.84 | 157.10 | 154.84 | 156.27 | 17,642 | -1.34(-0.85%) |
Jan 27, 2017 | 157.94 | 158.61 | 157.01 | 157.61 | 15,129 | -0.55(-0.35%) |
Jan 26, 2017 | 160.10 | 160.53 | 157.59 | 158.16 | 22,040 | -2.72(-1.69%) |
Jan 25, 2017 | 161.12 | 161.75 | 160.35 | 160.88 | 33,838 | +0.00(+0.00%) |
Jan 24, 2017 | 158.69 | 161.26 | 158.69 | 160.88 | 25,015 | +1.81(+1.14%) |
Jan 23, 2017 | 157.72 | 160.43 | 157.66 | 159.06 | 17,569 | +1.00(+0.63%) |
Jan 20, 2017 | 158.13 | 159.41 | 157.47 | 158.07 | 15,658 | +0.22(+0.14%) |
Jan 19, 2017 | 158.57 | 159.35 | 157.73 | 157.85 | 14,744 | -1.51(-0.95%) |
Jan 18, 2017 | 158.45 | 159.60 | 157.08 | 159.36 | 19,245 | +1.22(+0.77%) |
Jan 17, 2017 | 160.46 | 161.25 | 157.51 | 158.14 | 24,484 | -3.22(-1.99%) |
Jan 13, 2017 | 161.35 | 161.35 | 161.35 | 0 | +0.76(+0.47%) | |
Jan 12, 2017 | 161.75 | 161.75 | 159.71 | 160.59 | 17,981 | -1.54(-0.95%) |
Jan 11, 2017 | 162.21 | 162.28 | 161.04 | 162.13 | 22,117 | -0.77(-0.47%) |
Jan 10, 2017 | 163.52 | 164.11 | 161.40 | 162.90 | 28,785 | -1.37(-0.83%) |
Jan 09, 2017 | 167.90 | 167.90 | 163.44 | 164.26 | 37,241 | -3.83(-2.28%) |
Jan 06, 2017 | 169.68 | 170.36 | 166.96 | 168.10 | 22,962 | -1.98(-1.17%) |
Jan 05, 2017 | 170.75 | 171.69 | 168.85 | 170.08 | 21,969 | -0.63(-0.37%) |
Jan 04, 2017 | 170.64 | 171.69 | 167.01 | 170.70 | 18,882 | +0.25(+0.14%) |
Jan 03, 2017 | 169.53 | 171.44 | 165.62 | 170.46 | 33,234 | +0.81(+0.48%) |
Dec 30, 2016 | 169.65 | 169.65 | 169.65 | 0 | -0.19(-0.11%) | |
Dec 29, 2016 | 168.66 | 171.41 | 168.66 | 169.84 | 27,128 | +0.33(+0.20%) |
Dec 28, 2016 | 170.01 | 170.80 | 168.49 | 169.51 | 25,305 | -0.36(-0.21%) |
Dec 27, 2016 | 169.14 | 172.89 | 168.85 | 169.87 | 49,880 | +1.44(+0.86%) |
Dec 23, 2016 | 168.43 | 168.43 | 168.43 | 0 | +2.74(+1.65%) | |
Dec 22, 2016 | 167.20 | 167.20 | 163.78 | 165.69 | 26,879 | -2.41(-1.43%) |
Dec 21, 2016 | 168.96 | 170.18 | 167.00 | 168.10 | 35,659 | -1.24(-0.73%) |
Dec 20, 2016 | 164.11 | 170.13 | 164.11 | 169.34 | 46,023 | +4.67(+2.83%) |
Dec 19, 2016 | 165.51 | 166.54 | 164.59 | 164.67 | 28,636 | -0.44(-0.26%) |
Dec 16, 2016 | 163.98 | 165.75 | 162.37 | 165.11 | 45,408 | +2.28(+1.40%) |
Dec 15, 2016 | 159.34 | 163.54 | 158.51 | 162.83 | 35,360 | +3.74(+2.35%) |
Dec 14, 2016 | 158.20 | 159.77 | 157.01 | 159.09 | 42,038 | +0.53(+0.34%) |
Dec 13, 2016 | 158.60 | 159.59 | 157.47 | 158.56 | 34,732 | -0.16(-0.10%) |
Dec 12, 2016 | 158.38 | 158.77 | 156.72 | 158.72 | 31,476 | +0.17(+0.11%) |
Dec 09, 2016 | 154.12 | 158.92 | 153.28 | 158.55 | 71,706 | +4.97(+3.24%) |
Dec 08, 2016 | 153.46 | 154.47 | 152.15 | 153.58 | 32,804 | -0.11(-0.07%) |
Dec 07, 2016 | 151.37 | 153.72 | 151.37 | 153.70 | 54,025 | +2.19(+1.45%) |
Dec 06, 2016 | 152.23 | 153.05 | 151.08 | 151.50 | 25,283 | -0.28(-0.19%) |
Dec 05, 2016 | 149.66 | 152.48 | 149.66 | 151.79 | 29,963 | +2.28(+1.52%) |
Dec 02, 2016 | 150.96 | 153.97 | 149.12 | 149.51 | 20,587 | -1.32(-0.87%) |
Dec 01, 2016 | 153.22 | 157.37 | 149.74 | 150.83 | 34,692 | -2.63(-1.71%) |
Nov 30, 2016 | 157.28 | 157.90 | 153.09 | 153.46 | 41,314 | -3.11(-1.99%) |
Nov 29, 2016 | 158.28 | 158.70 | 154.90 | 156.57 | 59,384 | -1.03(-0.66%) |
Nov 28, 2016 | 157.58 | 158.83 | 156.77 | 157.60 | 32,894 | +0.28(+0.17%) |
Nov 25, 2016 | 156.53 | 158.29 | 155.23 | 157.33 | 14,522 | +1.07(+0.69%) |
Nov 23, 2016 | 156.26 | 156.26 | 156.26 | 0 | -0.28(-0.18%) | |
Nov 22, 2016 | 156.65 | 160.25 | 156.12 | 156.53 | 79,029 | +0.11(+0.07%) |
Nov 21, 2016 | 156.36 | 157.23 | 156.07 | 156.42 | 25,150 | -0.51(-0.33%) |
Nov 18, 2016 | 155.92 | 157.58 | 155.80 | 156.93 | 31,328 | +0.45(+0.29%) |
Nov 17, 2016 | 156.17 | 156.56 | 154.59 | 156.49 | 28,538 | -0.33(-0.21%) |
Nov 16, 2016 | 156.48 | 157.34 | 155.76 | 156.82 | 28,985 | +0.68(+0.44%) |
Nov 15, 2016 | 156.72 | 157.78 | 154.50 | 156.13 | 46,845 | -0.36(-0.23%) |
Nov 14, 2016 | 158.88 | 159.46 | 154.32 | 156.50 | 72,003 | -2.37(-1.49%) |
Nov 11, 2016 | 150.06 | 160.86 | 150.06 | 158.87 | 88,152 | +6.63(+4.36%) |
Nov 10, 2016 | 147.82 | 152.60 | 146.02 | 152.24 | 72,698 | +2.54(+1.70%) |
Nov 09, 2016 | 121.42 | 149.84 | 118.57 | 149.69 | 268,063 | +15.69(+11.71%) |
Nov 08, 2016 | 131.95 | 136.15 | 131.95 | 134.00 | 36,168 | +0.85(+0.64%) |
Nov 07, 2016 | 133.33 | 134.21 | 132.58 | 133.15 | 60,885 | -0.18(-0.14%) |
Nov 04, 2016 | 134.45 | 135.17 | 132.88 | 133.33 | 37,436 | -0.78(-0.58%) |
Nov 03, 2016 | 134.71 | 134.89 | 133.75 | 134.11 | 36,180 | -1.27(-0.94%) |
Nov 02, 2016 | 133.69 | 135.75 | 132.93 | 135.38 | 46,347 | +1.24(+0.93%) |
Nov 01, 2016 | 134.61 | 135.57 | 133.41 | 134.14 | 37,489 | +0.10(+0.08%) |
Oct 31, 2016 | 137.63 | 137.63 | 133.99 | 134.03 | 66,052 | -3.59(-2.61%) |
Oct 28, 2016 | 134.24 | 137.94 | 134.24 | 137.63 | 91,589 | +3.35(+2.49%) |
Oct 27, 2016 | 137.39 | 137.58 | 133.47 | 134.28 | 109,578 | -2.76(-2.01%) |
Oct 26, 2016 | 138.29 | 139.42 | 136.67 | 137.04 | 49,356 | -0.59(-0.43%) |
Oct 25, 2016 | 137.25 | 138.17 | 136.63 | 137.63 | 28,765 | +0.74(+0.54%) |
Oct 24, 2016 | 136.88 | 136.96 | 135.58 | 136.89 | 27,327 | +1.33(+0.98%) |
Oct 21, 2016 | 135.64 | 135.73 | 134.22 | 135.56 | 30,945 | +0.25(+0.19%) |
Oct 20, 2016 | 135.68 | 137.11 | 135.08 | 135.31 | 37,842 | -1.03(-0.76%) |
Oct 19, 2016 | 134.36 | 136.77 | 133.62 | 136.34 | 46,210 | +1.50(+1.11%) |
Oct 18, 2016 | 134.47 | 136.04 | 132.57 | 134.84 | 37,580 | +1.11(+0.83%) |
Oct 17, 2016 | 132.67 | 134.69 | 132.57 | 133.74 | 28,289 | +0.83(+0.63%) |
Oct 14, 2016 | 134.65 | 134.65 | 132.53 | 132.90 | 33,348 | -1.44(-1.07%) |
Oct 13, 2016 | 134.53 | 135.24 | 133.41 | 134.34 | 59,685 | +0.08(+0.06%) |
Oct 12, 2016 | 131.99 | 135.21 | 129.94 | 134.27 | 97,669 | +1.41(+1.06%) |
Oct 11, 2016 | 134.24 | 135.22 | 131.25 | 132.85 | 62,990 | -1.21(-0.90%) |
Oct 10, 2016 | 133.85 | 136.06 | 133.27 | 134.07 | 90,703 | +0.10(+0.08%) |
Oct 07, 2016 | 134.90 | 135.70 | 133.31 | 133.96 | 105,114 | -0.97(-0.72%) |
Oct 06, 2016 | 134.02 | 135.80 | 133.05 | 134.94 | 99,506 | +1.00(+0.75%) |
Oct 05, 2016 | 136.63 | 136.97 | 132.64 | 133.94 | 299,946 | -1.94(-1.43%) |
Oct 04, 2016 | 137.87 | 138.63 | 134.97 | 135.88 | 63,027 | -1.54(-1.12%) |
Oct 03, 2016 | 139.69 | 139.75 | 136.67 | 137.42 | 76,789 | -2.88(-2.05%) |
Sep 30, 2016 | 135.60 | 141.34 | 135.12 | 140.30 | 122,446 | +4.50(+3.31%) |
Sep 29, 2016 | 138.87 | 139.20 | 135.73 | 135.80 | 42,545 | -2.58(-1.86%) |
Sep 28, 2016 | 140.03 | 141.61 | 137.34 | 138.38 | 62,063 | -1.95(-1.39%) |
Sep 27, 2016 | 136.36 | 140.50 | 136.36 | 140.33 | 91,833 | +3.49(+2.55%) |
Sep 26, 2016 | 140.32 | 140.32 | 136.64 | 136.83 | 63,559 | -3.81(-2.71%) |
Sep 23, 2016 | 143.00 | 143.00 | 140.58 | 140.64 | 37,156 | -1.90(-1.34%) |
Sep 22, 2016 | 138.17 | 143.56 | 138.17 | 142.54 | 97,532 | +4.34(+3.14%) |
Sep 21, 2016 | 138.25 | 139.48 | 137.41 | 138.21 | 60,202 | +0.21(+0.15%) |
Sep 20, 2016 | 137.86 | 138.91 | 136.98 | 138.00 | 70,406 | +1.03(+0.75%) |
Sep 19, 2016 | 135.88 | 138.25 | 135.88 | 136.97 | 45,022 | +0.75(+0.55%) |
Sep 16, 2016 | 138.75 | 138.75 | 135.44 | 136.22 | 78,957 | -2.41(-1.74%) |
Sep 15, 2016 | 138.41 | 139.11 | 137.90 | 138.63 | 40,099 | +0.21(+0.15%) |
Sep 14, 2016 | 139.91 | 140.99 | 138.37 | 138.42 | 32,406 | -0.92(-0.66%) |
Sep 13, 2016 | 141.09 | 142.06 | 138.69 | 139.34 | 63,474 | -2.51(-1.77%) |
Sep 12, 2016 | 141.43 | 143.21 | 140.87 | 141.85 | 140,016 | +0.56(+0.40%) |
Sep 09, 2016 | 142.87 | 143.84 | 141.17 | 141.29 | 107,465 | -2.29(-1.60%) |
Sep 08, 2016 | 145.71 | 147.04 | 143.35 | 143.58 | 93,977 | -2.83(-1.93%) |
Sep 07, 2016 | 145.77 | 148.54 | 144.84 | 146.41 | 113,507 | +0.85(+0.59%) |
Sep 06, 2016 | 146.39 | 146.59 | 144.11 | 145.56 | 43,183 | -0.10(-0.07%) |
Sep 02, 2016 | 144.60 | 145.67 | 145.67 | 145.67 | 87,967 | +1.12(+0.77%) |
Sep 01, 2016 | 141.95 | 144.55 | 141.95 | 144.55 | 55,381 | +2.23(+1.56%) |
Aug 31, 2016 | 143.07 | 143.07 | 141.88 | 142.32 | 55,584 | -0.21(-0.15%) |
Aug 30, 2016 | 142.63 | 143.65 | 141.61 | 142.53 | 56,268 | +0.25(+0.17%) |
Aug 29, 2016 | 142.49 | 144.64 | 142.04 | 142.29 | 56,573 | -1.02(-0.71%) |
Aug 26, 2016 | 144.16 | 145.53 | 142.00 | 143.31 | 68,602 | -1.16(-0.80%) |
Aug 25, 2016 | 142.99 | 145.61 | 142.99 | 144.46 | 51,222 | +0.80(+0.56%) |
Aug 24, 2016 | 145.22 | 145.80 | 143.02 | 143.66 | 44,865 | -1.24(-0.86%) |
Aug 23, 2016 | 141.78 | 146.58 | 141.65 | 144.90 | 80,944 | +2.82(+1.99%) |
Aug 22, 2016 | 142.85 | 143.78 | 141.38 | 142.08 | 68,165 | -1.16(-0.81%) |
Aug 19, 2016 | 144.36 | 147.25 | 142.70 | 143.23 | 32,502 | -1.42(-0.98%) |
Aug 18, 2016 | 144.23 | 146.20 | 143.36 | 144.65 | 76,805 | +1.00(+0.70%) |
Aug 17, 2016 | 144.66 | 144.79 | 142.05 | 143.65 | 65,262 | -2.14(-1.47%) |
Aug 16, 2016 | 148.77 | 149.82 | 145.47 | 145.79 | 57,606 | -3.83(-2.56%) |
Aug 15, 2016 | 149.74 | 152.87 | 148.34 | 149.62 | 72,148 | +1.42(+0.96%) |
Aug 12, 2016 | 143.75 | 150.05 | 143.75 | 148.19 | 89,371 | +4.02(+2.79%) |
Aug 11, 2016 | 144.99 | 146.02 | 143.63 | 144.17 | 114,609 | -1.18(-0.81%) |
Aug 10, 2016 | 134.66 | 152.27 | 134.05 | 145.35 | 217,740 | +11.33(+8.46%) |
Aug 09, 2016 | 134.29 | 135.76 | 133.58 | 134.02 | 50,703 | -0.03(-0.02%) |
Aug 08, 2016 | 134.67 | 134.89 | 133.05 | 134.05 | 30,866 | -0.75(-0.55%) |
Aug 05, 2016 | 135.35 | 136.40 | 134.37 | 134.80 | 46,495 | +0.07(+0.06%) |
Aug 04, 2016 | 135.63 | 136.36 | 133.80 | 134.72 | 38,065 | -0.14(-0.11%) |
Aug 03, 2016 | 134.94 | 136.29 | 133.01 | 134.86 | 60,120 | -0.17(-0.13%) |
Aug 02, 2016 | 137.41 | 138.47 | 134.53 | 135.03 | 115,144 | -1.81(-1.32%) |
Aug 01, 2016 | 134.29 | 137.52 | 133.26 | 136.84 | 90,050 | +1.99(+1.47%) |
Jul 29, 2016 | 136.69 | 138.08 | 132.67 | 134.85 | 217,519 | -1.45(-1.06%) |
Jul 28, 2016 | 134.21 | 136.55 | 133.82 | 136.30 | 93,615 | +2.09(+1.56%) |
Jul 27, 2016 | 139.20 | 139.75 | 132.67 | 134.21 | 191,230 | -5.34(-3.83%) |
Jul 26, 2016 | 140.54 | 141.07 | 138.99 | 139.55 | 61,106 | -0.77(-0.55%) |
Jul 25, 2016 | 141.90 | 143.29 | 139.33 | 140.32 | 39,449 | -0.82(-0.58%) |
Jul 22, 2016 | 138.95 | 143.01 | 138.91 | 141.14 | 61,269 | +2.12(+1.52%) |
Jul 21, 2016 | 139.79 | 140.52 | 137.55 | 139.02 | 75,346 | -1.47(-1.04%) |
Jul 20, 2016 | 138.57 | 143.94 | 137.17 | 140.49 | 166,070 | +2.12(+1.53%) |
Jul 19, 2016 | 136.00 | 139.82 | 135.69 | 138.37 | 97,630 | +1.59(+1.16%) |
Jul 18, 2016 | 136.21 | 137.06 | 133.79 | 136.78 | 135,950 | +0.55(+0.40%) |
Jul 15, 2016 | 138.38 | 139.22 | 135.02 | 136.23 | 171,748 | -2.15(-1.55%) |
Jul 14, 2016 | 139.36 | 140.62 | 137.22 | 138.38 | 144,472 | -0.49(-0.35%) |
Jul 13, 2016 | 137.87 | 140.19 | 136.88 | 138.87 | 77,225 | +0.43(+0.31%) |
Jul 12, 2016 | 137.95 | 140.02 | 136.22 | 138.44 | 102,492 | +0.49(+0.36%) |
Jul 11, 2016 | 136.74 | 139.58 | 136.71 | 137.95 | 57,429 | +0.59(+0.43%) |
Jul 08, 2016 | 136.55 | 139.08 | 136.42 | 137.37 | 72,594 | +0.96(+0.71%) |
Jul 07, 2016 | 136.57 | 137.48 | 135.47 | 136.40 | 44,343 | -1.09(-0.79%) |
Jul 05, 2016 | 136.96 | 138.80 | 134.92 | 137.49 | 84,147 | +0.59(+0.43%) |