Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 207.99 | 207.99 | 201.74 | 203.25 | 188,744 | -2.65(-1.29%) |
Apr 27, 2017 | 206.19 | 207.83 | 204.90 | 205.90 | 211,475 | -0.73(-0.35%) |
Apr 26, 2017 | 203.67 | 207.40 | 203.15 | 206.63 | 164,772 | +3.48(+1.71%) |
Apr 25, 2017 | 203.96 | 205.15 | 202.15 | 203.15 | 152,262 | -0.14(-0.07%) |
Apr 24, 2017 | 208.15 | 210.50 | 202.69 | 203.29 | 197,271 | -3.18(-1.54%) |
Apr 21, 2017 | 206.48 | 208.49 | 204.13 | 206.47 | 192,055 | +1.41(+0.69%) |
Apr 20, 2017 | 198.24 | 205.84 | 196.03 | 205.06 | 319,080 | +7.64(+3.87%) |
Apr 19, 2017 | 196.28 | 198.67 | 190.09 | 197.42 | 180,502 | +1.45(+0.74%) |
Apr 18, 2017 | 193.09 | 196.26 | 191.74 | 195.97 | 131,136 | +1.84(+0.95%) |
Apr 17, 2017 | 193.15 | 194.52 | 191.18 | 194.13 | 118,229 | +1.57(+0.82%) |
Apr 13, 2017 | 192.70 | 193.75 | 190.69 | 192.56 | 127,728 | -1.12(-0.58%) |
Apr 12, 2017 | 195.80 | 196.64 | 192.71 | 193.69 | 122,419 | -2.43(-1.24%) |
Apr 11, 2017 | 191.95 | 196.47 | 188.50 | 196.11 | 352,386 | +3.77(+1.96%) |
Apr 10, 2017 | 194.13 | 195.74 | 191.58 | 192.34 | 194,746 | -1.65(-0.85%) |
Apr 07, 2017 | 188.64 | 194.42 | 185.52 | 193.99 | 248,187 | +5.09(+2.69%) |
Apr 06, 2017 | 184.58 | 190.50 | 182.50 | 188.90 | 282,349 | +2.90(+1.56%) |
Apr 05, 2017 | 194.47 | 194.47 | 185.10 | 186.00 | 371,546 | -7.71(-3.98%) |
Apr 04, 2017 | 196.41 | 198.43 | 191.37 | 193.71 | 267,296 | -3.29(-1.67%) |
Apr 03, 2017 | 200.12 | 204.00 | 194.92 | 197.00 | 611,377 | -2.41(-1.21%) |
Mar 31, 2017 | 199.85 | 202.00 | 196.73 | 199.41 | 383,224 | -0.73(-0.36%) |
Mar 30, 2017 | 192.28 | 201.10 | 190.00 | 200.14 | 266,958 | +7.78(+4.04%) |
Mar 29, 2017 | 190.06 | 193.96 | 189.00 | 192.36 | 171,778 | +1.98(+1.04%) |
Mar 28, 2017 | 187.90 | 190.83 | 186.31 | 190.38 | 172,978 | +2.30(+1.22%) |
Mar 27, 2017 | 186.55 | 189.54 | 184.26 | 188.08 | 251,221 | -1.34(-0.71%) |
Mar 24, 2017 | 186.30 | 191.11 | 184.80 | 189.42 | 262,333 | +4.05(+2.18%) |
Mar 23, 2017 | 185.51 | 186.62 | 183.01 | 185.37 | 403,762 | -0.39(-0.21%) |
Mar 22, 2017 | 194.32 | 194.72 | 185.00 | 185.76 | 660,550 | -8.94(-4.59%) |
Mar 21, 2017 | 202.45 | 202.46 | 194.01 | 194.70 | 1,414,883 | -8.09(-3.99%) |
Mar 20, 2017 | 202.49 | 203.14 | 200.08 | 202.79 | 258,311 | +0.05(+0.02%) |
Mar 17, 2017 | 204.10 | 204.10 | 199.75 | 202.74 | 317,675 | -1.31(-0.64%) |
Mar 16, 2017 | 202.00 | 205.94 | 201.40 | 204.05 | 109,612 | +2.84(+1.41%) |
Mar 15, 2017 | 199.70 | 201.99 | 197.94 | 201.21 | 116,939 | +2.94(+1.48%) |
Mar 14, 2017 | 197.50 | 199.43 | 195.04 | 198.27 | 87,796 | +0.66(+0.33%) |
Mar 13, 2017 | 197.52 | 198.67 | 196.05 | 197.61 | 98,565 | +0.14(+0.07%) |
Mar 10, 2017 | 199.24 | 199.24 | 195.80 | 197.47 | 76,714 | +1.11(+0.57%) |
Mar 09, 2017 | 196.40 | 202.26 | 195.18 | 196.36 | 120,515 | +0.21(+0.11%) |
Mar 08, 2017 | 198.51 | 198.78 | 195.01 | 196.15 | 77,572 | -1.54(-0.78%) |
Mar 07, 2017 | 199.72 | 200.47 | 195.34 | 197.69 | 164,199 | -2.11(-1.06%) |
Mar 06, 2017 | 202.81 | 202.93 | 199.12 | 199.80 | 116,618 | -3.59(-1.77%) |
Mar 03, 2017 | 204.29 | 204.81 | 202.02 | 203.39 | 51,005 | -0.17(-0.08%) |
Mar 02, 2017 | 206.00 | 206.00 | 202.71 | 203.56 | 93,400 | -0.46(-0.23%) |
Mar 01, 2017 | 203.15 | 205.80 | 203.15 | 204.02 | 253,333 | +3.56(+1.78%) |
Feb 28, 2017 | 202.13 | 204.03 | 199.62 | 200.46 | 205,150 | -2.66(-1.31%) |
Feb 27, 2017 | 200.98 | 204.00 | 200.15 | 203.12 | 127,293 | +2.33(+1.16%) |
Feb 24, 2017 | 197.06 | 202.00 | 194.87 | 200.79 | 133,667 | +2.40(+1.21%) |
Feb 23, 2017 | 197.54 | 199.53 | 196.60 | 198.39 | 150,082 | +1.43(+0.73%) |
Feb 22, 2017 | 193.61 | 197.21 | 193.02 | 196.96 | 132,762 | +2.88(+1.48%) |
Feb 21, 2017 | 194.29 | 195.46 | 190.63 | 194.08 | 194,595 | +2.09(+1.09%) |
Feb 17, 2017 | 191.99 | 191.99 | 191.99 | 0 | -10.41(-5.14%) | |
Feb 16, 2017 | 203.00 | 203.31 | 200.17 | 202.40 | 108,936 | -0.70(-0.34%) |
Feb 15, 2017 | 202.31 | 204.45 | 199.70 | 203.10 | 116,626 | +1.15(+0.57%) |
Feb 14, 2017 | 202.41 | 204.02 | 201.35 | 201.95 | 69,692 | -1.38(-0.68%) |
Feb 13, 2017 | 201.05 | 205.00 | 201.05 | 203.33 | 126,112 | +3.28(+1.64%) |
Feb 10, 2017 | 199.13 | 203.60 | 199.04 | 200.05 | 170,578 | +1.25(+0.63%) |
Feb 09, 2017 | 196.88 | 205.50 | 196.84 | 198.80 | 245,684 | +2.01(+1.02%) |
Feb 08, 2017 | 197.79 | 200.47 | 191.09 | 196.79 | 231,879 | -1.16(-0.59%) |
Feb 07, 2017 | 203.15 | 207.25 | 197.03 | 197.95 | 403,298 | -5.44(-2.67%) |
Feb 06, 2017 | 199.22 | 205.97 | 198.13 | 203.39 | 155,998 | +0.41(+0.20%) |
Feb 03, 2017 | 199.62 | 204.85 | 198.99 | 202.98 | 226,143 | +3.99(+2.01%) |
Feb 02, 2017 | 194.47 | 199.73 | 193.13 | 198.99 | 159,269 | +3.99(+2.05%) |
Feb 01, 2017 | 203.22 | 206.87 | 190.00 | 195.00 | 762,775 | -10.28(-5.01%) |
Jan 31, 2017 | 206.45 | 207.48 | 203.04 | 205.28 | 124,863 | -1.17(-0.57%) |
Jan 30, 2017 | 205.57 | 207.99 | 202.74 | 206.45 | 123,404 | +0.16(+0.08%) |
Jan 27, 2017 | 205.03 | 208.34 | 205.03 | 206.29 | 69,714 | +0.23(+0.11%) |
Jan 26, 2017 | 208.48 | 210.12 | 205.17 | 206.06 | 91,226 | -2.44(-1.17%) |
Jan 25, 2017 | 209.26 | 211.11 | 204.96 | 208.50 | 77,873 | -1.24(-0.59%) |
Jan 24, 2017 | 204.49 | 211.07 | 202.56 | 209.74 | 90,358 | +5.56(+2.72%) |
Jan 23, 2017 | 202.90 | 204.84 | 202.07 | 204.18 | 88,396 | +0.92(+0.45%) |
Jan 20, 2017 | 200.99 | 204.91 | 199.46 | 203.26 | 75,090 | +2.82(+1.41%) |
Jan 19, 2017 | 207.00 | 207.00 | 198.06 | 200.44 | 163,042 | -5.56(-2.70%) |
Jan 18, 2017 | 208.10 | 208.10 | 205.77 | 206.00 | 73,540 | -1.99(-0.96%) |
Jan 17, 2017 | 207.37 | 209.50 | 206.00 | 207.99 | 123,360 | -0.49(-0.24%) |
Jan 13, 2017 | 208.48 | 208.48 | 208.48 | 0 | -1.93(-0.92%) | |
Jan 12, 2017 | 210.94 | 210.94 | 206.18 | 210.41 | 86,027 | -1.13(-0.53%) |
Jan 11, 2017 | 210.26 | 211.66 | 208.62 | 211.54 | 53,524 | +1.85(+0.88%) |
Jan 10, 2017 | 207.74 | 212.53 | 207.74 | 209.69 | 75,915 | +2.05(+0.99%) |
Jan 09, 2017 | 209.16 | 211.89 | 205.49 | 207.64 | 131,997 | -2.04(-0.97%) |
Jan 06, 2017 | 209.40 | 210.94 | 205.19 | 209.68 | 179,560 | +0.19(+0.09%) |
Jan 05, 2017 | 218.48 | 218.48 | 207.88 | 209.49 | 232,652 | -11.13(-5.04%) |
Jan 04, 2017 | 216.46 | 221.00 | 214.72 | 220.62 | 173,456 | +4.28(+1.98%) |
Jan 03, 2017 | 217.49 | 217.49 | 212.69 | 216.34 | 171,262 | -1.17(-0.54%) |
Dec 30, 2016 | 217.51 | 217.51 | 217.51 | 0 | +1.69(+0.78%) | |
Dec 29, 2016 | 215.93 | 218.93 | 213.49 | 215.82 | 64,811 | -0.48(-0.22%) |
Dec 28, 2016 | 219.92 | 221.10 | 214.81 | 216.30 | 107,019 | -1.52(-0.70%) |
Dec 27, 2016 | 215.51 | 220.42 | 215.51 | 217.82 | 118,824 | +3.19(+1.49%) |
Dec 23, 2016 | 214.63 | 214.63 | 214.63 | 0 | -0.42(-0.20%) | |
Dec 22, 2016 | 214.48 | 217.34 | 212.76 | 215.05 | 102,879 | -0.42(-0.19%) |
Dec 21, 2016 | 217.27 | 218.72 | 212.62 | 215.47 | 106,851 | -3.62(-1.65%) |
Dec 20, 2016 | 208.53 | 219.95 | 207.28 | 219.09 | 245,680 | +10.83(+5.20%) |
Dec 19, 2016 | 203.67 | 208.91 | 203.67 | 208.26 | 142,310 | +2.69(+1.31%) |
Dec 16, 2016 | 210.07 | 210.74 | 204.38 | 205.57 | 142,338 | -3.56(-1.70%) |
Dec 15, 2016 | 206.65 | 211.61 | 204.16 | 209.13 | 100,684 | +3.06(+1.48%) |
Dec 14, 2016 | 209.36 | 210.80 | 204.07 | 206.07 | 111,148 | -3.92(-1.87%) |
Dec 13, 2016 | 206.88 | 214.02 | 206.61 | 209.99 | 82,958 | +2.69(+1.30%) |
Dec 12, 2016 | 217.98 | 218.83 | 206.76 | 207.30 | 283,053 | -9.68(-4.46%) |
Dec 09, 2016 | 210.72 | 219.60 | 210.72 | 216.98 | 324,371 | +3.98(+1.87%) |
Dec 08, 2016 | 199.43 | 215.38 | 197.23 | 213.00 | 380,148 | +13.12(+6.56%) |
Dec 07, 2016 | 193.17 | 201.00 | 193.11 | 199.88 | 170,770 | +5.55(+2.86%) |
Dec 06, 2016 | 191.28 | 194.56 | 187.00 | 194.33 | 159,214 | +4.19(+2.20%) |
Dec 05, 2016 | 193.78 | 198.19 | 189.62 | 190.14 | 141,271 | -2.64(-1.37%) |
Dec 02, 2016 | 192.07 | 195.06 | 190.78 | 192.78 | 115,719 | +1.71(+0.89%) |
Dec 01, 2016 | 191.19 | 193.98 | 189.00 | 191.07 | 115,706 | -0.77(-0.40%) |
Nov 30, 2016 | 199.36 | 199.52 | 191.41 | 191.84 | 191,863 | -6.33(-3.19%) |
Nov 29, 2016 | 197.22 | 201.88 | 197.11 | 198.17 | 205,321 | +1.12(+0.57%) |
Nov 28, 2016 | 195.70 | 199.76 | 195.27 | 197.05 | 168,208 | -0.21(-0.11%) |
Nov 25, 2016 | 197.78 | 198.21 | 195.69 | 197.26 | 50,097 | -2.01(-1.01%) |
Nov 23, 2016 | 199.27 | 199.27 | 199.27 | 0 | +3.00(+1.53%) | |
Nov 22, 2016 | 194.71 | 197.28 | 193.10 | 196.27 | 189,622 | +2.36(+1.22%) |
Nov 21, 2016 | 190.99 | 194.09 | 190.10 | 193.91 | 101,043 | +3.91(+2.06%) |
Nov 18, 2016 | 190.50 | 190.94 | 189.50 | 190.00 | 128,416 | -0.53(-0.28%) |
Nov 17, 2016 | 190.48 | 191.00 | 187.70 | 190.53 | 218,279 | +0.46(+0.24%) |
Nov 16, 2016 | 195.33 | 198.25 | 189.60 | 190.07 | 385,611 | -6.24(-3.18%) |
Nov 15, 2016 | 189.10 | 198.98 | 188.74 | 196.31 | 283,030 | +6.24(+3.28%) |
Nov 14, 2016 | 187.55 | 190.75 | 185.77 | 190.07 | 230,804 | +3.28(+1.76%) |
Nov 11, 2016 | 182.75 | 192.91 | 182.75 | 186.79 | 502,104 | +3.68(+2.01%) |
Nov 10, 2016 | 178.00 | 185.12 | 178.00 | 183.11 | 345,902 | +5.39(+3.03%) |
Nov 09, 2016 | 165.00 | 180.71 | 165.00 | 177.72 | 737,501 | +13.14(+7.98%) |
Nov 08, 2016 | 165.97 | 167.85 | 163.17 | 164.58 | 472,733 | -3.46(-2.06%) |
Nov 07, 2016 | 169.76 | 171.22 | 166.33 | 168.04 | 230,087 | +0.88(+0.53%) |
Nov 04, 2016 | 166.27 | 171.34 | 165.50 | 167.16 | 317,911 | +0.72(+0.43%) |
Nov 03, 2016 | 163.94 | 169.85 | 163.21 | 166.44 | 636,953 | +3.35(+2.05%) |
Nov 02, 2016 | 183.28 | 183.28 | 160.63 | 163.09 | 1,328,971 | -22.12(-11.94%) |
Nov 01, 2016 | 181.99 | 185.38 | 179.75 | 185.21 | 618,871 | +1.11(+0.60%) |
Oct 31, 2016 | 183.21 | 184.82 | 181.75 | 184.10 | 196,935 | +1.02(+0.56%) |
Oct 28, 2016 | 182.68 | 184.26 | 181.84 | 183.08 | 136,103 | +0.21(+0.11%) |
Oct 27, 2016 | 183.85 | 185.30 | 182.68 | 182.87 | 114,295 | -1.15(-0.62%) |
Oct 26, 2016 | 185.82 | 187.93 | 182.52 | 184.02 | 183,525 | -3.37(-1.80%) |
Oct 25, 2016 | 185.62 | 188.26 | 181.53 | 187.39 | 269,074 | +0.80(+0.43%) |
Oct 24, 2016 | 185.40 | 187.91 | 182.16 | 186.59 | 278,270 | +2.15(+1.17%) |
Oct 21, 2016 | 181.90 | 184.65 | 179.56 | 184.44 | 309,361 | +0.52(+0.28%) |
Oct 20, 2016 | 184.81 | 188.34 | 180.27 | 183.92 | 520,632 | -0.53(-0.29%) |
Oct 19, 2016 | 185.30 | 185.98 | 181.57 | 184.45 | 259,657 | -0.69(-0.37%) |
Oct 18, 2016 | 191.64 | 191.64 | 184.68 | 185.14 | 276,235 | -5.23(-2.75%) |
Oct 17, 2016 | 187.76 | 191.02 | 187.41 | 190.37 | 149,519 | +2.22(+1.18%) |
Oct 14, 2016 | 193.38 | 193.89 | 187.15 | 188.15 | 179,490 | -3.31(-1.73%) |
Oct 13, 2016 | 189.37 | 192.40 | 188.23 | 191.46 | 110,884 | -0.67(-0.35%) |
Oct 12, 2016 | 189.85 | 192.15 | 189.28 | 192.13 | 197,908 | +1.45(+0.76%) |
Oct 11, 2016 | 189.48 | 191.80 | 186.92 | 190.68 | 208,505 | +0.33(+0.17%) |
Oct 10, 2016 | 186.71 | 192.35 | 186.71 | 190.35 | 152,498 | +4.29(+2.31%) |
Oct 07, 2016 | 191.83 | 193.81 | 183.00 | 186.06 | 432,102 | -5.32(-2.78%) |
Oct 06, 2016 | 190.93 | 193.04 | 190.93 | 191.38 | 70,704 | -1.28(-0.66%) |
Oct 05, 2016 | 192.79 | 197.00 | 191.13 | 192.66 | 129,919 | +1.13(+0.59%) |
Oct 04, 2016 | 192.43 | 195.24 | 190.16 | 191.53 | 120,070 | -0.97(-0.50%) |
Oct 03, 2016 | 199.60 | 199.72 | 192.25 | 192.50 | 253,340 | -8.57(-4.26%) |
Sep 30, 2016 | 196.53 | 201.33 | 190.55 | 201.07 | 342,014 | +6.14(+3.15%) |
Sep 29, 2016 | 195.59 | 200.40 | 194.51 | 194.93 | 131,620 | -0.30(-0.15%) |
Sep 28, 2016 | 195.18 | 197.87 | 189.50 | 195.23 | 244,520 | +0.69(+0.35%) |
Sep 27, 2016 | 198.28 | 201.12 | 194.16 | 194.54 | 177,946 | -3.48(-1.76%) |
Sep 26, 2016 | 196.00 | 201.57 | 193.74 | 198.02 | 367,615 | +2.29(+1.17%) |
Sep 23, 2016 | 196.02 | 196.96 | 192.00 | 195.73 | 118,316 | -0.22(-0.11%) |
Sep 22, 2016 | 199.39 | 199.70 | 195.28 | 195.95 | 123,918 | -1.90(-0.96%) |
Sep 21, 2016 | 199.20 | 200.24 | 196.50 | 197.85 | 203,833 | -0.47(-0.24%) |
Sep 20, 2016 | 202.39 | 202.39 | 196.99 | 198.32 | 175,144 | -2.56(-1.27%) |
Sep 19, 2016 | 198.60 | 201.89 | 197.19 | 200.88 | 87,785 | +2.28(+1.15%) |
Sep 16, 2016 | 197.00 | 201.17 | 196.39 | 198.60 | 348,976 | +0.82(+0.41%) |
Sep 15, 2016 | 197.09 | 199.48 | 196.04 | 197.78 | 143,150 | +0.78(+0.40%) |
Sep 14, 2016 | 194.43 | 198.52 | 192.15 | 197.00 | 324,531 | +3.18(+1.64%) |
Sep 13, 2016 | 198.90 | 199.50 | 192.16 | 193.82 | 410,465 | -7.10(-3.53%) |
Sep 12, 2016 | 191.87 | 202.11 | 191.87 | 200.92 | 210,436 | +7.11(+3.67%) |
Sep 09, 2016 | 199.79 | 200.36 | 193.80 | 193.81 | 144,108 | -6.42(-3.21%) |
Sep 08, 2016 | 201.14 | 202.20 | 198.48 | 200.23 | 168,174 | -1.95(-0.96%) |
Sep 07, 2016 | 194.55 | 202.18 | 193.96 | 202.18 | 256,282 | +7.57(+3.89%) |
Sep 06, 2016 | 195.74 | 199.32 | 193.61 | 194.61 | 176,811 | -5.11(-2.56%) |
Sep 02, 2016 | 200.96 | 199.72 | 199.72 | 199.72 | 38,100 | -0.99(-0.49%) |
Sep 01, 2016 | 199.52 | 203.37 | 195.03 | 200.71 | 157,510 | +1.06(+0.53%) |
Aug 31, 2016 | 197.01 | 200.50 | 195.60 | 199.65 | 129,408 | +2.43(+1.23%) |
Aug 30, 2016 | 205.00 | 206.09 | 196.82 | 197.22 | 174,245 | -7.95(-3.87%) |
Aug 29, 2016 | 200.91 | 207.37 | 200.91 | 205.17 | 253,479 | +5.41(+2.71%) |
Aug 26, 2016 | 202.25 | 203.31 | 198.88 | 199.76 | 130,444 | -1.25(-0.62%) |
Aug 25, 2016 | 199.99 | 202.92 | 199.37 | 201.01 | 116,341 | +1.09(+0.55%) |
Aug 24, 2016 | 203.03 | 205.89 | 198.55 | 199.92 | 236,111 | -2.46(-1.22%) |
Aug 23, 2016 | 199.21 | 204.24 | 199.05 | 202.38 | 92,903 | +3.40(+1.71%) |
Aug 22, 2016 | 196.51 | 200.00 | 193.94 | 198.98 | 202,628 | +2.61(+1.33%) |
Aug 19, 2016 | 196.91 | 197.50 | 193.76 | 196.37 | 163,929 | -0.94(-0.48%) |
Aug 18, 2016 | 197.87 | 199.78 | 194.99 | 197.31 | 238,659 | -0.65(-0.33%) |
Aug 17, 2016 | 203.14 | 203.85 | 195.00 | 197.96 | 474,543 | -4.84(-2.39%) |
Aug 16, 2016 | 201.70 | 207.47 | 201.70 | 202.80 | 284,272 | -0.65(-0.32%) |
Aug 15, 2016 | 201.05 | 205.03 | 200.86 | 203.45 | 289,383 | +3.60(+1.80%) |
Aug 12, 2016 | 199.85 | 200.50 | 197.76 | 199.85 | 143,827 | -0.86(-0.43%) |
Aug 11, 2016 | 201.15 | 201.69 | 197.66 | 200.71 | 241,760 | +0.55(+0.27%) |
Aug 10, 2016 | 203.00 | 203.18 | 199.11 | 200.16 | 321,480 | -2.84(-1.40%) |
Aug 09, 2016 | 204.92 | 206.57 | 202.54 | 203.00 | 275,015 | -2.53(-1.23%) |
Aug 08, 2016 | 208.62 | 209.43 | 203.92 | 205.53 | 287,714 | -2.14(-1.03%) |
Aug 05, 2016 | 200.52 | 209.99 | 200.52 | 207.67 | 213,079 | +8.55(+4.29%) |
Aug 04, 2016 | 195.43 | 202.81 | 195.43 | 199.12 | 225,371 | +2.86(+1.46%) |
Aug 03, 2016 | 190.84 | 196.50 | 190.84 | 196.26 | 102,318 | +5.81(+3.05%) |
Aug 02, 2016 | 194.19 | 197.72 | 187.72 | 190.45 | 314,905 | -3.74(-1.93%) |
Aug 01, 2016 | 191.90 | 198.00 | 179.31 | 194.19 | 442,519 | +13.52(+7.48%) |
Jul 29, 2016 | 184.88 | 187.49 | 176.01 | 180.67 | 468,805 | -4.25(-2.30%) |
Jul 28, 2016 | 186.36 | 187.54 | 182.67 | 184.92 | 241,505 | -1.41(-0.76%) |
Jul 27, 2016 | 184.94 | 188.26 | 179.46 | 186.33 | 534,611 | -2.59(-1.37%) |
Jul 26, 2016 | 189.63 | 193.28 | 187.12 | 188.92 | 80,078 | -0.39(-0.21%) |
Jul 25, 2016 | 194.00 | 194.50 | 188.99 | 189.31 | 203,677 | -4.36(-2.25%) |
Jul 22, 2016 | 199.27 | 204.66 | 193.00 | 193.67 | 525,022 | -5.44(-2.73%) |
Jul 21, 2016 | 194.44 | 199.89 | 194.10 | 199.11 | 100,727 | +3.87(+1.98%) |
Jul 20, 2016 | 195.10 | 196.37 | 190.80 | 195.24 | 120,694 | +0.60(+0.31%) |
Jul 19, 2016 | 194.85 | 197.57 | 192.68 | 194.64 | 168,779 | -1.87(-0.95%) |
Jul 18, 2016 | 198.00 | 199.53 | 194.89 | 196.51 | 156,596 | -1.48(-0.75%) |
Jul 15, 2016 | 193.76 | 198.64 | 192.38 | 197.99 | 145,389 | +4.66(+2.41%) |
Jul 14, 2016 | 192.06 | 194.26 | 187.66 | 193.33 | 118,422 | +2.75(+1.44%) |
Jul 13, 2016 | 187.91 | 192.99 | 184.80 | 190.58 | 196,992 | +3.55(+1.90%) |
Jul 12, 2016 | 183.78 | 189.00 | 182.23 | 187.03 | 389,430 | +3.44(+1.87%) |
Jul 11, 2016 | 183.36 | 185.62 | 181.74 | 183.59 | 193,547 | -0.88(-0.48%) |
Jul 08, 2016 | 179.97 | 187.10 | 177.36 | 184.47 | 161,446 | +7.11(+4.01%) |
Jul 07, 2016 | 177.81 | 179.40 | 174.45 | 177.36 | 285,594 | +4.46(+2.58%) |
Jul 05, 2016 | 181.04 | 181.16 | 172.67 | 172.90 | 153,636 | -9.90(-5.42%) |
Jul 01, 2016 | 184.76 | 182.80 | 182.80 | 182.80 | 120,900 | -2.28(-1.23%) |
Jun 30, 2016 | 179.79 | 185.08 | 179.35 | 185.08 | 168,375 | +5.22(+2.90%) |
Jun 29, 2016 | 179.00 | 180.44 | 177.68 | 179.86 | 116,634 | +4.20(+2.39%) |
Jun 28, 2016 | 172.03 | 178.37 | 172.00 | 175.66 | 157,975 | +5.63(+3.31%) |
Jun 27, 2016 | 171.04 | 173.31 | 168.77 | 170.03 | 178,158 | -2.74(-1.59%) |
Jun 24, 2016 | 171.71 | 176.74 | 170.10 | 172.77 | 238,321 | -5.24(-2.94%) |
Jun 23, 2016 | 173.61 | 180.00 | 171.74 | 178.01 | 215,110 | +6.12(+3.56%) |
Jun 22, 2016 | 175.40 | 177.40 | 171.35 | 171.89 | 284,356 | -1.78(-1.02%) |
Jun 21, 2016 | 179.50 | 179.50 | 171.86 | 173.67 | 213,654 | -4.98(-2.79%) |
Jun 20, 2016 | 172.21 | 187.47 | 172.21 | 178.65 | 287,120 | +11.16(+6.66%) |
Jun 17, 2016 | 170.29 | 174.44 | 167.49 | 167.49 | 374,173 | -2.51(-1.48%) |
Jun 16, 2016 | 174.74 | 177.13 | 166.90 | 170.00 | 475,811 | -4.75(-2.72%) |
Jun 15, 2016 | 173.26 | 178.29 | 172.24 | 174.75 | 203,595 | +2.74(+1.59%) |
Jun 14, 2016 | 175.67 | 180.42 | 170.56 | 172.01 | 240,502 | -4.05(-2.30%) |
Jun 13, 2016 | 177.55 | 181.53 | 175.31 | 176.06 | 140,880 | -2.15(-1.21%) |
Jun 10, 2016 | 173.86 | 179.44 | 170.96 | 178.21 | 396,837 | +3.13(+1.79%) |
Jun 09, 2016 | 181.00 | 183.28 | 172.66 | 175.08 | 544,654 | -5.48(-3.04%) |
Jun 08, 2016 | 183.48 | 188.14 | 178.64 | 180.56 | 372,248 | -2.29(-1.25%) |
Jun 07, 2016 | 191.99 | 195.97 | 182.30 | 182.85 | 355,959 | -8.41(-4.40%) |
Jun 06, 2016 | 182.94 | 196.07 | 182.02 | 191.26 | 253,121 | +8.73(+4.78%) |
Jun 03, 2016 | 185.60 | 185.98 | 181.79 | 182.53 | 302,679 | -3.28(-1.77%) |
Jun 02, 2016 | 184.00 | 186.18 | 183.11 | 185.81 | 111,705 | +1.49(+0.81%) |
Jun 01, 2016 | 185.60 | 185.82 | 181.62 | 184.32 | 216,344 | -3.02(-1.61%) |
May 31, 2016 | 187.36 | 189.50 | 185.68 | 187.34 | 94,717 | +1.05(+0.56%) |
May 27, 2016 | 187.26 | 186.29 | 186.29 | 186.29 | 161,600 | -1.05(-0.56%) |
May 26, 2016 | 187.24 | 190.56 | 182.63 | 187.34 | 186,158 | +0.64(+0.34%) |
May 25, 2016 | 191.04 | 194.95 | 186.07 | 186.70 | 344,689 | -3.13(-1.65%) |
May 24, 2016 | 183.15 | 191.07 | 182.74 | 189.83 | 266,543 | +6.07(+3.30%) |
May 23, 2016 | 177.19 | 185.28 | 177.06 | 183.76 | 276,916 | +6.88(+3.89%) |
May 20, 2016 | 174.70 | 177.99 | 173.50 | 176.88 | 250,410 | +3.39(+1.95%) |
May 19, 2016 | 176.47 | 177.64 | 173.18 | 173.49 | 164,353 | -4.04(-2.28%) |
May 18, 2016 | 176.67 | 179.97 | 175.18 | 177.53 | 136,044 | +1.07(+0.61%) |
May 17, 2016 | 174.09 | 178.49 | 174.09 | 176.46 | 173,595 | +1.25(+0.71%) |
May 16, 2016 | 176.66 | 178.99 | 173.35 | 175.21 | 202,935 | -0.13(-0.07%) |
May 13, 2016 | 177.81 | 179.82 | 174.20 | 175.34 | 169,533 | -2.41(-1.36%) |
May 12, 2016 | 181.62 | 188.16 | 177.19 | 177.75 | 274,234 | -3.63(-2.00%) |
May 11, 2016 | 177.03 | 183.60 | 176.01 | 181.38 | 250,884 | -1.52(-0.83%) |
May 10, 2016 | 183.30 | 184.16 | 181.30 | 182.90 | 118,691 | -0.68(-0.37%) |
May 09, 2016 | 184.51 | 186.96 | 181.35 | 183.58 | 106,000 | -1.77(-0.95%) |
May 06, 2016 | 182.23 | 186.78 | 181.43 | 185.35 | 116,536 | +2.50(+1.37%) |
May 05, 2016 | 184.00 | 187.97 | 182.26 | 182.85 | 181,247 | -1.15(-0.63%) |
May 04, 2016 | 185.78 | 188.59 | 181.30 | 184.00 | 313,509 | -0.93(-0.50%) |
May 03, 2016 | 187.15 | 188.01 | 178.31 | 184.93 | 432,223 | -7.22(-3.76%) |