Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 192.77 | 195.75 | 192.06 | 195.57 | 323,978 | +3.54(+1.85%) |
Aug 30, 2017 | 188.31 | 192.48 | 188.31 | 192.03 | 397,794 | +3.78(+2.01%) |
Aug 29, 2017 | 186.74 | 188.71 | 186.74 | 188.25 | 230,791 | +0.65(+0.35%) |
Aug 28, 2017 | 190.68 | 191.13 | 186.53 | 187.59 | 445,229 | -2.64(-1.39%) |
Aug 25, 2017 | 189.88 | 190.90 | 189.55 | 190.24 | 180,064 | +0.82(+0.43%) |
Aug 24, 2017 | 191.46 | 191.46 | 189.18 | 189.42 | 213,698 | -1.03(-0.54%) |
Aug 23, 2017 | 190.41 | 191.69 | 190.00 | 190.45 | 231,713 | -0.34(-0.18%) |
Aug 22, 2017 | 189.05 | 191.58 | 189.05 | 190.79 | 350,289 | +2.12(+1.12%) |
Aug 21, 2017 | 189.07 | 189.86 | 188.25 | 188.67 | 236,089 | -0.26(-0.14%) |
Aug 18, 2017 | 188.24 | 190.12 | 187.48 | 188.93 | 236,967 | +0.57(+0.30%) |
Aug 17, 2017 | 189.68 | 190.53 | 188.12 | 188.37 | 254,742 | -1.72(-0.90%) |
Aug 16, 2017 | 186.55 | 190.41 | 186.38 | 190.08 | 319,365 | +3.54(+1.90%) |
Aug 15, 2017 | 187.70 | 188.20 | 186.43 | 186.54 | 254,981 | -1.02(-0.54%) |
Aug 14, 2017 | 184.62 | 187.92 | 184.62 | 187.56 | 331,536 | +4.24(+2.31%) |
Aug 11, 2017 | 180.79 | 184.11 | 180.79 | 183.32 | 187,798 | +1.32(+0.73%) |
Aug 10, 2017 | 181.69 | 182.91 | 180.69 | 182.00 | 192,002 | -0.51(-0.28%) |
Aug 09, 2017 | 182.99 | 185.27 | 182.03 | 182.50 | 331,339 | -0.79(-0.43%) |
Aug 08, 2017 | 183.35 | 184.21 | 181.59 | 183.29 | 196,532 | -0.08(-0.04%) |
Aug 07, 2017 | 183.96 | 184.01 | 182.69 | 183.37 | 250,318 | +0.04(+0.02%) |
Aug 04, 2017 | 183.04 | 183.95 | 182.40 | 183.33 | 220,154 | +0.82(+0.45%) |
Aug 03, 2017 | 180.99 | 182.65 | 180.60 | 182.50 | 249,354 | +1.60(+0.89%) |
Aug 02, 2017 | 181.94 | 182.61 | 180.00 | 180.90 | 316,116 | -0.92(-0.50%) |
Aug 01, 2017 | 181.88 | 182.62 | 181.55 | 181.82 | 426,332 | +1.00(+0.55%) |
Jul 31, 2017 | 181.83 | 182.21 | 180.65 | 180.82 | 204,423 | -1.00(-0.55%) |
Jul 28, 2017 | 180.80 | 182.99 | 180.56 | 181.83 | 188,439 | +0.64(+0.35%) |
Jul 27, 2017 | 182.93 | 183.10 | 180.90 | 181.18 | 244,698 | -1.35(-0.74%) |
Jul 26, 2017 | 180.15 | 183.43 | 180.15 | 182.53 | 291,935 | +2.47(+1.37%) |
Jul 25, 2017 | 180.87 | 181.06 | 179.44 | 180.06 | 258,499 | -0.03(-0.02%) |
Jul 24, 2017 | 179.39 | 180.73 | 178.88 | 180.09 | 376,399 | +1.27(+0.71%) |
Jul 21, 2017 | 177.43 | 179.78 | 177.22 | 178.82 | 309,997 | +1.99(+1.13%) |
Jul 20, 2017 | 176.94 | 177.47 | 176.10 | 176.83 | 189,551 | +0.08(+0.04%) |
Jul 19, 2017 | 175.05 | 177.00 | 175.05 | 176.76 | 195,473 | +1.75(+1.00%) |
Jul 18, 2017 | 175.31 | 175.62 | 173.94 | 175.01 | 210,822 | -0.30(-0.17%) |
Jul 17, 2017 | 175.26 | 176.22 | 174.88 | 175.31 | 207,603 | +0.47(+0.27%) |
Jul 14, 2017 | 175.71 | 175.85 | 174.50 | 174.84 | 243,734 | -0.39(-0.22%) |
Jul 13, 2017 | 176.66 | 176.66 | 174.27 | 175.22 | 315,819 | -1.52(-0.86%) |
Jul 12, 2017 | 174.94 | 177.30 | 174.68 | 176.74 | 341,700 | +2.80(+1.61%) |
Jul 11, 2017 | 173.87 | 174.21 | 172.52 | 173.94 | 276,573 | -0.27(-0.15%) |
Jul 10, 2017 | 173.54 | 175.09 | 172.75 | 174.21 | 263,310 | +0.75(+0.43%) |
Jul 07, 2017 | 171.33 | 174.02 | 171.01 | 173.46 | 651,730 | +2.65(+1.55%) |
Jul 06, 2017 | 170.78 | 171.22 | 169.43 | 170.81 | 286,226 | -0.66(-0.38%) |
Jul 05, 2017 | 171.59 | 172.41 | 169.92 | 171.47 | 524,247 | -0.32(-0.19%) |
Jul 03, 2017 | 174.42 | 174.83 | 171.72 | 171.79 | 186,052 | -2.23(-1.28%) |
Jun 30, 2017 | 172.43 | 174.75 | 172.43 | 174.02 | 289,094 | +1.42(+0.82%) |
Jun 29, 2017 | 176.43 | 176.43 | 170.88 | 172.60 | 526,902 | -3.84(-2.18%) |
Jun 28, 2017 | 177.06 | 177.20 | 176.19 | 176.45 | 301,133 | +0.15(+0.08%) |
Jun 27, 2017 | 179.25 | 179.25 | 176.18 | 176.30 | 258,843 | -3.22(-1.79%) |
Jun 26, 2017 | 181.12 | 181.73 | 178.91 | 179.52 | 295,555 | -0.85(-0.47%) |
Jun 23, 2017 | 179.77 | 181.49 | 178.43 | 180.37 | 317,785 | +0.54(+0.30%) |
Jun 22, 2017 | 179.72 | 180.72 | 178.41 | 179.83 | 336,679 | +0.20(+0.11%) |
Jun 21, 2017 | 179.45 | 180.63 | 178.04 | 179.63 | 396,395 | +0.61(+0.34%) |
Jun 20, 2017 | 180.13 | 180.97 | 178.38 | 179.03 | 385,661 | -1.44(-0.80%) |
Jun 19, 2017 | 179.44 | 180.64 | 178.75 | 180.47 | 445,979 | +1.87(+1.05%) |
Jun 16, 2017 | 175.51 | 178.60 | 175.51 | 178.60 | 586,098 | +3.27(+1.87%) |
Jun 15, 2017 | 173.28 | 175.40 | 172.13 | 175.33 | 336,799 | +0.92(+0.53%) |
Jun 14, 2017 | 175.18 | 176.53 | 172.99 | 174.41 | 396,277 | -0.77(-0.44%) |
Jun 13, 2017 | 173.13 | 175.82 | 173.09 | 175.18 | 430,138 | +2.47(+1.43%) |
Jun 12, 2017 | 171.61 | 173.61 | 170.33 | 172.71 | 761,345 | +0.18(+0.10%) |
Jun 09, 2017 | 180.22 | 181.18 | 171.79 | 172.53 | 1,119,356 | -7.47(-4.15%) |
Jun 08, 2017 | 176.71 | 180.76 | 173.95 | 180.00 | 1,260,674 | -3.51(-1.91%) |
Jun 07, 2017 | 182.38 | 183.57 | 181.46 | 183.51 | 971,356 | +1.58(+0.87%) |
Jun 06, 2017 | 179.96 | 183.18 | 179.70 | 181.93 | 512,975 | +0.81(+0.45%) |
Jun 05, 2017 | 184.22 | 184.22 | 181.07 | 181.12 | 628,920 | -2.73(-1.49%) |
Jun 02, 2017 | 183.08 | 184.24 | 182.81 | 183.85 | 535,192 | +0.59(+0.32%) |
Jun 01, 2017 | 182.78 | 183.53 | 181.20 | 183.26 | 462,260 | +0.66(+0.36%) |
May 31, 2017 | 179.99 | 183.21 | 179.26 | 182.60 | 2,071,442 | +3.12(+1.74%) |
May 30, 2017 | 178.08 | 179.66 | 177.58 | 179.49 | 578,823 | +1.44(+0.81%) |
May 26, 2017 | 175.53 | 178.05 | 175.53 | 178.05 | 379,851 | +2.27(+1.29%) |
May 25, 2017 | 176.37 | 177.15 | 175.47 | 175.78 | 325,076 | +0.41(+0.23%) |
May 24, 2017 | 176.23 | 176.81 | 174.98 | 175.37 | 379,169 | -0.43(-0.24%) |
May 23, 2017 | 174.15 | 176.48 | 174.15 | 175.80 | 413,661 | +1.36(+0.78%) |
May 22, 2017 | 172.68 | 174.77 | 172.13 | 174.44 | 401,526 | +2.00(+1.16%) |
May 19, 2017 | 170.75 | 173.07 | 170.21 | 172.44 | 554,398 | +2.77(+1.64%) |
May 18, 2017 | 169.71 | 171.30 | 168.42 | 169.67 | 526,063 | -0.34(-0.20%) |
May 17, 2017 | 171.28 | 171.28 | 169.83 | 170.01 | 374,515 | -2.36(-1.37%) |
May 16, 2017 | 171.72 | 172.69 | 170.70 | 172.38 | 479,151 | +1.82(+1.07%) |
May 15, 2017 | 170.56 | 171.07 | 170.34 | 170.56 | 266,387 | +0.03(+0.02%) |
May 12, 2017 | 171.59 | 171.65 | 170.34 | 170.53 | 204,776 | -1.37(-0.79%) |
May 11, 2017 | 171.20 | 172.42 | 170.29 | 171.90 | 189,681 | +0.14(+0.08%) |
May 10, 2017 | 170.40 | 172.25 | 170.40 | 171.75 | 217,162 | +1.17(+0.69%) |
May 09, 2017 | 171.02 | 171.02 | 169.13 | 170.58 | 246,789 | +0.50(+0.29%) |
May 08, 2017 | 172.00 | 172.00 | 169.27 | 170.09 | 380,569 | -1.88(-1.09%) |
May 05, 2017 | 171.19 | 172.48 | 170.69 | 171.97 | 225,544 | +1.77(+1.04%) |
May 04, 2017 | 169.87 | 170.65 | 168.83 | 170.20 | 220,183 | +0.39(+0.23%) |
May 03, 2017 | 169.50 | 169.91 | 168.54 | 169.81 | 271,658 | +0.04(+0.02%) |
May 02, 2017 | 169.59 | 169.98 | 168.27 | 169.77 | 268,949 | +0.00(+0.00%) |
May 01, 2017 | 168.79 | 170.66 | 168.28 | 169.77 | 363,029 | +1.03(+0.61%) |
Apr 28, 2017 | 170.62 | 170.62 | 167.97 | 168.74 | 289,194 | -1.24(-0.73%) |
Apr 27, 2017 | 169.74 | 171.52 | 169.35 | 169.98 | 316,998 | -0.03(-0.01%) |
Apr 26, 2017 | 167.25 | 170.10 | 166.97 | 170.00 | 625,611 | +3.16(+1.89%) |
Apr 25, 2017 | 167.07 | 167.94 | 166.66 | 166.84 | 235,175 | +0.22(+0.13%) |
Apr 24, 2017 | 166.71 | 166.96 | 165.69 | 166.62 | 290,967 | +1.35(+0.82%) |
Apr 21, 2017 | 165.82 | 166.29 | 164.50 | 165.27 | 240,164 | -0.31(-0.19%) |
Apr 20, 2017 | 165.04 | 165.93 | 163.90 | 165.58 | 203,247 | +1.14(+0.70%) |
Apr 19, 2017 | 164.05 | 165.53 | 163.44 | 164.44 | 241,230 | +1.25(+0.76%) |
Apr 18, 2017 | 162.20 | 163.35 | 161.60 | 163.19 | 181,307 | +1.11(+0.68%) |
Apr 17, 2017 | 159.37 | 162.12 | 159.37 | 162.08 | 188,592 | +2.77(+1.74%) |
Apr 13, 2017 | 160.65 | 161.02 | 159.16 | 159.31 | 227,398 | -1.68(-1.04%) |
Apr 12, 2017 | 162.15 | 162.41 | 160.74 | 160.99 | 220,322 | -1.14(-0.70%) |
Apr 11, 2017 | 161.06 | 162.20 | 160.62 | 162.12 | 333,331 | +0.89(+0.55%) |
Apr 10, 2017 | 162.74 | 162.74 | 160.68 | 161.24 | 267,255 | -0.83(-0.51%) |
Apr 07, 2017 | 163.07 | 164.04 | 162.05 | 162.06 | 301,902 | -1.14(-0.70%) |
Apr 06, 2017 | 162.50 | 163.97 | 161.51 | 163.20 | 254,555 | +1.04(+0.64%) |
Apr 05, 2017 | 164.36 | 164.57 | 161.95 | 162.16 | 320,908 | -1.67(-1.02%) |
Apr 04, 2017 | 162.36 | 163.93 | 161.53 | 163.83 | 415,367 | +1.35(+0.83%) |
Apr 03, 2017 | 164.21 | 164.49 | 161.99 | 162.48 | 312,321 | -1.34(-0.82%) |
Mar 31, 2017 | 162.33 | 164.36 | 162.29 | 163.82 | 320,257 | +1.60(+0.98%) |
Mar 30, 2017 | 161.66 | 164.58 | 161.66 | 162.22 | 540,518 | +0.53(+0.33%) |
Mar 29, 2017 | 162.13 | 162.16 | 161.07 | 161.70 | 333,817 | -0.42(-0.26%) |
Mar 28, 2017 | 160.19 | 162.30 | 159.78 | 162.11 | 313,457 | +1.59(+0.99%) |
Mar 27, 2017 | 157.95 | 160.64 | 157.18 | 160.53 | 313,422 | +1.33(+0.84%) |
Mar 24, 2017 | 160.20 | 160.73 | 158.76 | 159.19 | 356,390 | -1.04(-0.65%) |
Mar 23, 2017 | 159.86 | 160.97 | 158.97 | 160.23 | 260,816 | +1.35(+0.85%) |
Mar 22, 2017 | 156.69 | 158.95 | 156.06 | 158.88 | 387,747 | +1.78(+1.13%) |
Mar 21, 2017 | 160.41 | 160.88 | 156.75 | 157.09 | 514,686 | -3.28(-2.05%) |
Mar 20, 2017 | 160.44 | 160.69 | 159.25 | 160.38 | 318,099 | -0.06(-0.04%) |
Mar 17, 2017 | 158.74 | 161.15 | 158.26 | 160.44 | 747,199 | +2.35(+1.49%) |
Mar 16, 2017 | 159.32 | 159.32 | 157.62 | 158.09 | 352,940 | -0.58(-0.36%) |
Mar 15, 2017 | 158.47 | 159.55 | 157.49 | 158.67 | 568,534 | +0.88(+0.55%) |
Mar 14, 2017 | 158.78 | 158.82 | 157.20 | 157.79 | 538,206 | -0.99(-0.63%) |
Mar 13, 2017 | 161.56 | 161.56 | 158.56 | 158.78 | 714,439 | -1.56(-0.97%) |
Mar 10, 2017 | 157.64 | 164.73 | 156.86 | 160.35 | 1,768,176 | +7.17(+4.68%) |
Mar 09, 2017 | 154.39 | 155.27 | 152.56 | 153.17 | 486,674 | -1.16(-0.75%) |
Mar 08, 2017 | 154.23 | 155.30 | 153.10 | 154.33 | 458,496 | -0.33(-0.21%) |
Mar 07, 2017 | 155.81 | 155.86 | 154.24 | 154.66 | 373,216 | -0.74(-0.47%) |
Mar 06, 2017 | 156.07 | 156.37 | 154.90 | 155.40 | 424,504 | -0.93(-0.60%) |
Mar 03, 2017 | 155.69 | 156.37 | 154.52 | 156.33 | 280,966 | +1.45(+0.94%) |
Mar 02, 2017 | 155.61 | 155.64 | 154.28 | 154.88 | 214,975 | -0.93(-0.59%) |
Mar 01, 2017 | 155.34 | 156.59 | 154.91 | 155.81 | 444,009 | +2.00(+1.30%) |
Feb 28, 2017 | 154.90 | 155.30 | 153.50 | 153.80 | 419,208 | -1.35(-0.87%) |
Feb 27, 2017 | 155.07 | 155.16 | 154.02 | 155.15 | 274,764 | +0.09(+0.05%) |
Feb 24, 2017 | 151.95 | 155.08 | 151.95 | 155.07 | 310,754 | +2.16(+1.41%) |
Feb 23, 2017 | 154.50 | 155.02 | 152.49 | 152.91 | 205,784 | -1.25(-0.81%) |
Feb 22, 2017 | 155.42 | 155.53 | 153.54 | 154.16 | 305,745 | -0.93(-0.60%) |
Feb 21, 2017 | 152.80 | 155.40 | 152.41 | 155.08 | 394,324 | +2.28(+1.49%) |
Feb 17, 2017 | 152.80 | 152.80 | 152.80 | 0 | +0.11(+0.07%) | |
Feb 16, 2017 | 151.14 | 152.72 | 151.14 | 152.69 | 242,865 | +0.91(+0.60%) |
Feb 15, 2017 | 151.10 | 151.86 | 150.21 | 151.78 | 342,995 | +0.67(+0.44%) |
Feb 14, 2017 | 150.47 | 151.59 | 149.76 | 151.11 | 370,417 | +0.54(+0.36%) |
Feb 13, 2017 | 150.98 | 151.88 | 150.35 | 150.57 | 369,892 | -0.46(-0.30%) |
Feb 10, 2017 | 151.77 | 151.98 | 150.65 | 151.03 | 516,823 | -0.45(-0.30%) |
Feb 09, 2017 | 149.55 | 151.76 | 149.42 | 151.48 | 310,984 | +1.93(+1.29%) |
Feb 08, 2017 | 150.38 | 150.55 | 149.42 | 149.55 | 445,013 | -1.30(-0.86%) |
Feb 07, 2017 | 147.92 | 151.55 | 147.92 | 150.85 | 752,413 | +2.92(+1.97%) |
Feb 06, 2017 | 147.49 | 148.40 | 146.54 | 147.93 | 612,562 | +0.05(+0.03%) |
Feb 03, 2017 | 146.68 | 148.12 | 146.00 | 147.88 | 348,931 | +1.39(+0.95%) |
Feb 02, 2017 | 145.18 | 146.58 | 145.11 | 146.48 | 394,188 | +0.71(+0.49%) |
Feb 01, 2017 | 146.49 | 146.89 | 145.29 | 145.77 | 345,133 | +0.15(+0.11%) |
Jan 31, 2017 | 144.95 | 146.28 | 143.89 | 145.62 | 310,026 | +0.87(+0.60%) |
Jan 30, 2017 | 144.01 | 145.06 | 143.32 | 144.74 | 338,664 | -0.04(-0.03%) |
Jan 27, 2017 | 144.54 | 145.06 | 143.72 | 144.79 | 264,470 | +0.73(+0.51%) |
Jan 26, 2017 | 143.63 | 144.50 | 142.74 | 144.06 | 510,229 | +0.76(+0.53%) |
Jan 25, 2017 | 144.31 | 145.09 | 143.28 | 143.29 | 387,782 | -0.23(-0.16%) |
Jan 24, 2017 | 141.63 | 143.89 | 141.40 | 143.52 | 607,908 | +1.84(+1.30%) |
Jan 23, 2017 | 140.91 | 141.76 | 140.65 | 141.68 | 408,521 | +0.74(+0.52%) |
Jan 20, 2017 | 138.78 | 141.14 | 137.86 | 140.94 | 489,805 | +2.84(+2.05%) |
Jan 19, 2017 | 138.31 | 138.95 | 137.52 | 138.11 | 359,132 | -0.02(-0.01%) |
Jan 18, 2017 | 137.31 | 138.31 | 136.88 | 138.12 | 296,362 | +0.97(+0.71%) |
Jan 17, 2017 | 140.13 | 140.16 | 136.77 | 137.16 | 472,330 | -2.94(-2.10%) |
Jan 13, 2017 | 140.10 | 140.10 | 140.10 | 0 | +3.00(+2.19%) | |
Jan 12, 2017 | 138.34 | 138.34 | 136.25 | 137.09 | 484,669 | -1.97(-1.42%) |
Jan 11, 2017 | 140.13 | 140.13 | 138.84 | 139.06 | 353,591 | -0.70(-0.50%) |
Jan 10, 2017 | 137.54 | 140.02 | 136.65 | 139.77 | 427,566 | +2.48(+1.80%) |
Jan 09, 2017 | 139.63 | 140.06 | 137.20 | 137.29 | 780,873 | -2.33(-1.67%) |
Jan 06, 2017 | 138.78 | 139.89 | 138.11 | 139.62 | 605,321 | +0.70(+0.51%) |
Jan 05, 2017 | 137.18 | 139.11 | 136.80 | 138.91 | 633,198 | +1.17(+0.85%) |
Jan 04, 2017 | 136.68 | 137.81 | 136.66 | 137.74 | 564,678 | +1.09(+0.80%) |
Jan 03, 2017 | 137.09 | 137.09 | 135.69 | 136.65 | 530,383 | -0.28(-0.20%) |
Dec 30, 2016 | 136.93 | 136.93 | 136.93 | 0 | -0.66(-0.48%) | |
Dec 29, 2016 | 137.20 | 138.21 | 137.20 | 137.60 | 445,478 | +0.21(+0.15%) |
Dec 28, 2016 | 138.70 | 138.75 | 136.84 | 137.38 | 714,009 | -0.99(-0.71%) |
Dec 27, 2016 | 138.54 | 138.84 | 138.03 | 138.37 | 465,574 | +0.44(+0.32%) |
Dec 23, 2016 | 137.93 | 137.93 | 137.93 | 0 | -0.65(-0.47%) | |
Dec 22, 2016 | 136.86 | 138.78 | 135.70 | 138.58 | 616,160 | +1.81(+1.32%) |
Dec 21, 2016 | 136.45 | 137.42 | 135.53 | 136.77 | 608,881 | +0.12(+0.09%) |
Dec 20, 2016 | 138.68 | 135.99 | 136.65 | 720,951 | -0.55(-0.40%) | |
Dec 19, 2016 | 137.94 | 137.94 | 135.71 | 137.21 | 475,112 | -0.01(-0.01%) |
Dec 16, 2016 | 136.77 | 138.00 | 135.83 | 137.21 | 681,209 | +1.03(+0.76%) |
Dec 15, 2016 | 138.47 | 138.94 | 136.09 | 136.18 | 604,144 | -2.70(-1.94%) |
Dec 14, 2016 | 138.23 | 139.59 | 137.63 | 138.88 | 487,445 | +0.19(+0.13%) |
Dec 13, 2016 | 140.80 | 143.73 | 138.50 | 138.69 | 697,958 | -2.22(-1.58%) |
Dec 12, 2016 | 142.57 | 142.57 | 139.92 | 140.91 | 880,365 | -1.69(-1.19%) |
Dec 09, 2016 | 135.24 | 144.29 | 134.13 | 142.60 | 1,014,488 | +6.00(+4.39%) |
Dec 08, 2016 | 138.81 | 138.81 | 135.92 | 136.60 | 629,126 | -1.54(-1.11%) |
Dec 07, 2016 | 138.49 | 138.60 | 136.59 | 138.14 | 506,956 | +0.75(+0.54%) |
Dec 06, 2016 | 137.22 | 137.74 | 135.45 | 137.39 | 493,149 | +0.95(+0.70%) |
Dec 05, 2016 | 134.48 | 136.77 | 134.48 | 136.44 | 274,614 | +2.39(+1.78%) |
Dec 02, 2016 | 131.75 | 134.32 | 131.66 | 134.06 | 503,025 | +1.97(+1.49%) |
Dec 01, 2016 | 134.00 | 134.57 | 130.82 | 132.09 | 445,367 | -2.38(-1.77%) |
Nov 30, 2016 | 138.00 | 139.14 | 134.39 | 134.46 | 411,015 | -3.06(-2.23%) |
Nov 29, 2016 | 138.79 | 138.79 | 137.26 | 137.53 | 638,360 | -1.58(-1.14%) |
Nov 28, 2016 | 140.13 | 140.68 | 139.02 | 139.11 | 330,641 | -1.82(-1.29%) |
Nov 25, 2016 | 140.41 | 140.94 | 139.97 | 140.92 | 96,820 | +1.18(+0.84%) |
Nov 23, 2016 | 139.74 | 139.74 | 139.74 | 0 | +0.52(+0.37%) | |
Nov 22, 2016 | 136.82 | 139.28 | 136.43 | 139.23 | 317,309 | +2.70(+1.98%) |
Nov 21, 2016 | 132.26 | 136.59 | 132.15 | 136.53 | 637,738 | +4.26(+3.22%) |
Nov 18, 2016 | 133.57 | 133.57 | 132.19 | 132.26 | 556,340 | -1.67(-1.25%) |
Nov 17, 2016 | 133.53 | 134.79 | 133.41 | 133.94 | 437,666 | +0.36(+0.27%) |
Nov 16, 2016 | 132.38 | 134.06 | 131.83 | 133.57 | 469,013 | +1.20(+0.90%) |
Nov 15, 2016 | 131.88 | 133.24 | 131.88 | 132.38 | 372,277 | +0.50(+0.38%) |
Nov 14, 2016 | 133.12 | 133.40 | 131.40 | 131.88 | 484,337 | -0.71(-0.54%) |
Nov 11, 2016 | 130.76 | 134.85 | 130.44 | 132.59 | 646,155 | +1.49(+1.13%) |
Nov 10, 2016 | 133.22 | 133.53 | 130.65 | 131.10 | 596,076 | -0.53(-0.41%) |
Nov 09, 2016 | 133.53 | 133.65 | 131.53 | 131.64 | 560,525 | -3.76(-2.78%) |
Nov 08, 2016 | 134.28 | 136.04 | 133.72 | 135.40 | 338,368 | +0.53(+0.39%) |
Nov 07, 2016 | 133.70 | 135.12 | 132.73 | 134.87 | 448,664 | +2.68(+2.03%) |
Nov 04, 2016 | 133.12 | 134.57 | 131.82 | 132.19 | 406,993 | -0.76(-0.57%) |
Nov 03, 2016 | 132.80 | 133.81 | 132.72 | 132.95 | 272,004 | +0.16(+0.12%) |
Nov 02, 2016 | 133.06 | 133.93 | 132.21 | 132.79 | 293,633 | -1.01(-0.75%) |
Nov 01, 2016 | 135.31 | 135.31 | 133.01 | 133.80 | 324,893 | -1.55(-1.14%) |
Oct 31, 2016 | 133.06 | 135.68 | 132.44 | 135.35 | 362,722 | +2.35(+1.77%) |
Oct 28, 2016 | 131.67 | 133.32 | 131.67 | 133.00 | 328,918 | +1.22(+0.93%) |
Oct 27, 2016 | 132.88 | 133.15 | 130.69 | 131.77 | 237,943 | -0.75(-0.57%) |
Oct 26, 2016 | 132.18 | 132.79 | 131.22 | 132.53 | 335,461 | -0.13(-0.10%) |
Oct 25, 2016 | 134.62 | 134.69 | 132.15 | 132.66 | 282,175 | -2.34(-1.74%) |
Oct 24, 2016 | 135.24 | 135.64 | 134.40 | 135.00 | 442,832 | +0.84(+0.63%) |
Oct 21, 2016 | 133.98 | 134.34 | 132.92 | 134.16 | 368,393 | +0.42(+0.32%) |
Oct 20, 2016 | 134.52 | 135.06 | 131.96 | 133.73 | 478,708 | +2.44(+1.86%) |
Oct 19, 2016 | 132.19 | 133.67 | 130.87 | 131.30 | 230,896 | -0.51(-0.39%) |
Oct 18, 2016 | 130.73 | 133.62 | 130.73 | 131.81 | 480,105 | +1.77(+1.36%) |
Oct 17, 2016 | 130.66 | 132.72 | 129.87 | 130.04 | 830,974 | -0.19(-0.14%) |
Oct 14, 2016 | 130.38 | 131.51 | 129.63 | 130.23 | 699,012 | +0.06(+0.05%) |
Oct 13, 2016 | 129.29 | 130.98 | 128.69 | 130.17 | 307,916 | -0.21(-0.16%) |
Oct 12, 2016 | 131.14 | 131.14 | 130.07 | 130.38 | 228,001 | -0.41(-0.31%) |
Oct 11, 2016 | 131.24 | 132.26 | 130.59 | 130.79 | 355,288 | -0.63(-0.48%) |
Oct 10, 2016 | 132.43 | 132.85 | 131.28 | 131.42 | 303,286 | -0.83(-0.63%) |
Oct 07, 2016 | 132.43 | 133.16 | 131.22 | 132.25 | 291,470 | +0.19(+0.14%) |
Oct 06, 2016 | 132.84 | 133.39 | 131.74 | 132.06 | 332,652 | -0.47(-0.36%) |
Oct 05, 2016 | 133.22 | 134.10 | 131.97 | 132.54 | 463,433 | +0.27(+0.21%) |
Oct 04, 2016 | 133.43 | 133.43 | 132.26 | 132.26 | 345,451 | -0.20(-0.15%) |
Oct 03, 2016 | 133.25 | 133.82 | 131.97 | 132.46 | 283,413 | -0.03(-0.02%) |
Sep 30, 2016 | 132.65 | 133.21 | 131.89 | 132.49 | 457,372 | -0.10(-0.08%) |
Sep 29, 2016 | 132.42 | 133.30 | 131.37 | 132.59 | 328,918 | +0.19(+0.15%) |
Sep 28, 2016 | 131.33 | 132.65 | 131.05 | 132.39 | 411,732 | +0.77(+0.58%) |
Sep 27, 2016 | 131.78 | 132.33 | 129.34 | 131.62 | 1,193,342 | +0.05(+0.04%) |
Sep 26, 2016 | 135.59 | 136.47 | 129.47 | 131.57 | 815,703 | -4.02(-2.96%) |
Sep 23, 2016 | 135.96 | 137.44 | 134.61 | 135.59 | 371,901 | -1.18(-0.86%) |
Sep 22, 2016 | 137.16 | 137.28 | 136.43 | 136.78 | 274,088 | +0.59(+0.43%) |
Sep 21, 2016 | 135.75 | 136.35 | 134.28 | 136.18 | 236,097 | +1.14(+0.84%) |
Sep 20, 2016 | 136.86 | 136.98 | 134.98 | 135.04 | 273,118 | -0.83(-0.61%) |
Sep 19, 2016 | 135.85 | 137.61 | 135.25 | 135.87 | 219,250 | +0.16(+0.12%) |
Sep 16, 2016 | 136.43 | 136.43 | 135.20 | 135.71 | 337,080 | -0.76(-0.56%) |
Sep 15, 2016 | 135.02 | 137.02 | 134.48 | 136.47 | 362,414 | +1.63(+1.21%) |
Sep 14, 2016 | 135.19 | 135.81 | 134.30 | 134.84 | 233,909 | +0.42(+0.31%) |
Sep 13, 2016 | 135.24 | 135.24 | 133.61 | 134.42 | 270,226 | -1.28(-0.95%) |
Sep 12, 2016 | 133.13 | 136.05 | 132.92 | 135.70 | 409,155 | +1.86(+1.39%) |
Sep 09, 2016 | 136.13 | 136.96 | 133.77 | 133.84 | 298,694 | -3.18(-2.32%) |
Sep 08, 2016 | 136.81 | 137.46 | 136.50 | 137.03 | 313,593 | -0.23(-0.17%) |
Sep 07, 2016 | 136.72 | 137.54 | 136.17 | 137.26 | 310,904 | +0.22(+0.16%) |
Sep 06, 2016 | 137.00 | 137.47 | 135.89 | 137.04 | 291,003 | +0.75(+0.55%) |
Sep 02, 2016 | 135.46 | 136.28 | 136.28 | 136.28 | 237,892 | +0.74(+0.55%) |