Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 501.03 | 504.90 | 494.06 | 498.94 | 93,155 | -0.20(-0.04%) |
Nov 29, 2016 | 503.51 | 504.21 | 495.46 | 499.14 | 75,672 | -2.29(-0.46%) |
Nov 28, 2016 | 511.17 | 511.47 | 498.74 | 501.43 | 130,974 | -11.34(-2.21%) |
Nov 25, 2016 | 509.38 | 515.15 | 506.10 | 512.76 | 38,855 | +3.18(+0.62%) |
Nov 23, 2016 | 509.58 | 509.58 | 509.58 | 0 | -1.09(-0.21%) | |
Nov 22, 2016 | 514.35 | 515.89 | 507.19 | 510.67 | 88,237 | +0.00(+0.00%) |
Nov 21, 2016 | 502.02 | 512.66 | 496.05 | 510.67 | 171,728 | +11.44(+2.29%) |
Nov 18, 2016 | 500.33 | 502.62 | 492.97 | 499.24 | 97,019 | +6.56(+1.33%) |
Nov 17, 2016 | 484.72 | 495.95 | 483.72 | 492.67 | 93,851 | +7.86(+1.62%) |
Nov 16, 2016 | 466.22 | 491.98 | 465.52 | 484.82 | 112,772 | +15.51(+3.31%) |
Nov 15, 2016 | 473.98 | 476.97 | 467.01 | 469.30 | 143,977 | -2.39(-0.51%) |
Nov 14, 2016 | 501.52 | 502.12 | 470.89 | 471.69 | 172,039 | -30.63(-6.10%) |
Nov 11, 2016 | 512.16 | 512.16 | 494.56 | 502.32 | 124,787 | -10.54(-2.06%) |
Nov 10, 2016 | 514.05 | 519.62 | 499.44 | 512.86 | 101,753 | +0.30(+0.06%) |
Nov 09, 2016 | 499.83 | 517.93 | 499.83 | 512.56 | 146,619 | -12.53(-2.39%) |
Nov 08, 2016 | 510.97 | 526.54 | 510.97 | 525.09 | 89,346 | +13.92(+2.72%) |
Nov 07, 2016 | 511.27 | 516.84 | 510.67 | 511.17 | 93,610 | +9.15(+1.82%) |
Nov 04, 2016 | 491.88 | 505.30 | 488.10 | 502.02 | 110,203 | +11.74(+2.39%) |
Nov 03, 2016 | 494.86 | 497.35 | 489.69 | 490.29 | 110,490 | -4.77(-0.96%) |
Nov 02, 2016 | 493.77 | 496.85 | 485.12 | 495.06 | 56,693 | +0.00(+0.00%) |
Nov 01, 2016 | 501.52 | 502.22 | 492.38 | 495.06 | 94,395 | -3.48(-0.70%) |
Oct 31, 2016 | 511.67 | 511.67 | 492.57 | 498.54 | 124,253 | -14.72(-2.87%) |
Oct 28, 2016 | 516.54 | 517.73 | 510.97 | 513.26 | 143,597 | -5.07(-0.98%) |
Oct 27, 2016 | 524.00 | 526.39 | 515.85 | 518.33 | 212,359 | -2.88(-0.55%) |
Oct 26, 2016 | 527.88 | 528.28 | 520.22 | 521.22 | 114,222 | -6.46(-1.22%) |
Oct 25, 2016 | 505.20 | 530.86 | 494.86 | 527.68 | 205,975 | +46.04(+9.56%) |
Oct 24, 2016 | 468.01 | 490.19 | 468.01 | 481.63 | 103,548 | +16.21(+3.48%) |
Oct 21, 2016 | 457.47 | 466.42 | 454.88 | 465.42 | 87,121 | +6.76(+1.47%) |
Oct 20, 2016 | 465.72 | 467.41 | 457.57 | 458.66 | 54,621 | -7.46(-1.60%) |
Oct 19, 2016 | 469.40 | 475.07 | 464.33 | 466.12 | 69,868 | -2.98(-0.64%) |
Oct 18, 2016 | 469.90 | 479.84 | 468.71 | 469.10 | 78,193 | +4.28(+0.92%) |
Oct 17, 2016 | 463.83 | 467.81 | 454.78 | 464.83 | 89,313 | -3.08(-0.66%) |
Oct 14, 2016 | 457.37 | 472.78 | 457.37 | 467.91 | 88,614 | +11.83(+2.59%) |
Oct 13, 2016 | 459.46 | 462.64 | 454.98 | 456.08 | 91,075 | -7.66(-1.65%) |
Oct 12, 2016 | 456.57 | 464.73 | 447.72 | 463.73 | 73,242 | +7.26(+1.59%) |
Oct 11, 2016 | 464.43 | 464.63 | 451.40 | 456.47 | 81,599 | -7.86(-1.69%) |
Oct 10, 2016 | 455.68 | 465.12 | 455.68 | 464.33 | 62,825 | +9.75(+2.14%) |
Oct 07, 2016 | 457.47 | 459.95 | 450.11 | 454.58 | 60,562 | -3.18(-0.70%) |
Oct 06, 2016 | 454.09 | 459.56 | 453.89 | 457.77 | 64,975 | -0.10(-0.02%) |
Oct 05, 2016 | 452.40 | 462.34 | 452.40 | 457.87 | 92,632 | +6.96(+1.54%) |
Oct 04, 2016 | 459.36 | 463.63 | 448.42 | 450.90 | 129,894 | -10.94(-2.37%) |
Oct 03, 2016 | 463.24 | 471.19 | 460.05 | 461.84 | 41,752 | +0.80(+0.17%) |
Sep 30, 2016 | 464.93 | 468.41 | 457.57 | 461.05 | 69,838 | -5.37(-1.15%) |
Sep 29, 2016 | 467.61 | 471.79 | 459.16 | 466.42 | 66,648 | +1.99(+0.43%) |
Sep 28, 2016 | 469.40 | 469.95 | 457.07 | 464.43 | 68,321 | -4.67(-1.00%) |
Sep 27, 2016 | 466.52 | 471.39 | 459.86 | 469.10 | 149,228 | +6.76(+1.46%) |
Sep 26, 2016 | 467.12 | 468.01 | 455.98 | 462.34 | 84,409 | -8.15(-1.73%) |
Sep 23, 2016 | 473.48 | 474.18 | 468.31 | 470.50 | 98,233 | -7.36(-1.54%) |
Sep 22, 2016 | 467.51 | 481.04 | 467.51 | 477.86 | 102,324 | +9.75(+2.08%) |
Sep 21, 2016 | 462.24 | 469.30 | 458.66 | 468.11 | 79,013 | +7.06(+1.53%) |
Sep 20, 2016 | 463.04 | 467.81 | 460.95 | 461.05 | 93,333 | -1.99(-0.43%) |
Sep 19, 2016 | 467.41 | 471.39 | 461.05 | 463.04 | 90,195 | -2.69(-0.58%) |
Sep 16, 2016 | 478.85 | 478.95 | 463.04 | 465.72 | 161,078 | -15.12(-3.14%) |
Sep 15, 2016 | 451.80 | 481.44 | 451.80 | 480.84 | 167,653 | +30.73(+6.83%) |
Sep 14, 2016 | 450.61 | 452.60 | 444.14 | 450.11 | 141,165 | +1.09(+0.24%) |
Sep 13, 2016 | 444.44 | 456.47 | 439.07 | 449.01 | 316,474 | +3.78(+0.85%) |
Sep 12, 2016 | 432.11 | 447.03 | 428.96 | 445.24 | 217,529 | +5.77(+1.31%) |
Sep 09, 2016 | 436.19 | 442.65 | 426.24 | 439.47 | 170,550 | +1.99(+0.45%) |
Sep 08, 2016 | 436.58 | 444.34 | 433.80 | 437.48 | 169,096 | -5.47(-1.23%) |
Sep 07, 2016 | 437.18 | 447.52 | 435.69 | 442.95 | 257,798 | +4.87(+1.11%) |
Sep 06, 2016 | 424.45 | 442.95 | 424.45 | 438.07 | 222,581 | +19.00(+4.53%) |
Sep 02, 2016 | 409.63 | 419.08 | 419.08 | 419.08 | 186,928 | +14.22(+3.51%) |
Sep 01, 2016 | 392.83 | 405.06 | 390.94 | 404.86 | 147,258 | +12.23(+3.12%) |
Aug 31, 2016 | 402.17 | 405.65 | 391.93 | 392.63 | 127,162 | -11.74(-2.90%) |
Aug 30, 2016 | 400.58 | 404.71 | 399.79 | 404.36 | 63,401 | +3.78(+0.94%) |
Aug 29, 2016 | 401.58 | 406.75 | 398.79 | 400.58 | 113,316 | -1.49(-0.37%) |
Aug 26, 2016 | 400.08 | 403.96 | 399.19 | 402.07 | 144,289 | +3.58(+0.90%) |
Aug 25, 2016 | 392.83 | 403.47 | 391.77 | 398.49 | 106,067 | +4.77(+1.21%) |
Aug 24, 2016 | 412.02 | 412.02 | 391.63 | 393.72 | 148,676 | -19.39(-4.69%) |
Aug 23, 2016 | 415.60 | 417.69 | 409.28 | 413.11 | 136,964 | -1.99(-0.48%) |
Aug 22, 2016 | 426.04 | 428.43 | 413.31 | 415.10 | 113,840 | -10.64(-2.50%) |
Aug 19, 2016 | 418.68 | 427.44 | 416.99 | 425.74 | 165,363 | +7.06(+1.69%) |
Aug 18, 2016 | 422.66 | 424.85 | 417.39 | 418.68 | 91,246 | -2.39(-0.57%) |
Aug 17, 2016 | 425.84 | 426.04 | 419.28 | 421.07 | 55,730 | -3.98(-0.94%) |
Aug 16, 2016 | 422.56 | 426.24 | 415.50 | 425.05 | 82,149 | +2.69(+0.64%) |
Aug 15, 2016 | 425.84 | 431.11 | 420.87 | 422.36 | 130,806 | -2.19(-0.52%) |
Aug 12, 2016 | 424.95 | 425.79 | 420.52 | 424.55 | 75,999 | -0.89(-0.21%) |
Aug 11, 2016 | 424.95 | 428.33 | 422.56 | 425.44 | 112,602 | +0.50(+0.12%) |
Aug 10, 2016 | 425.84 | 429.12 | 423.75 | 424.95 | 77,120 | +1.09(+0.26%) |
Aug 09, 2016 | 430.52 | 432.41 | 420.97 | 423.85 | 126,393 | -6.37(-1.48%) |
Aug 08, 2016 | 434.50 | 434.50 | 429.02 | 430.22 | 104,695 | -1.49(-0.35%) |
Aug 05, 2016 | 421.47 | 434.35 | 419.68 | 431.71 | 94,960 | +11.44(+2.72%) |
Aug 04, 2016 | 419.48 | 423.95 | 418.38 | 420.27 | 72,089 | +0.50(+0.12%) |
Aug 03, 2016 | 422.16 | 424.65 | 418.19 | 419.78 | 44,808 | -1.59(-0.38%) |
Aug 02, 2016 | 428.03 | 431.71 | 420.07 | 421.37 | 96,850 | -7.16(-1.67%) |
Aug 01, 2016 | 439.17 | 442.55 | 428.13 | 428.53 | 130,837 | -9.65(-2.20%) |
Jul 29, 2016 | 445.63 | 448.22 | 434.89 | 438.18 | 128,734 | -10.54(-2.35%) |
Jul 28, 2016 | 441.06 | 451.20 | 440.26 | 448.72 | 138,037 | +8.06(+1.83%) |
Jul 27, 2016 | 442.35 | 443.05 | 438.47 | 440.66 | 92,346 | -0.40(-0.09%) |
Jul 26, 2016 | 438.18 | 443.64 | 438.18 | 441.06 | 158,873 | +3.38(+0.77%) |
Jul 25, 2016 | 441.06 | 441.95 | 429.33 | 437.68 | 100,167 | -3.68(-0.83%) |
Jul 22, 2016 | 439.67 | 444.24 | 438.07 | 441.36 | 113,730 | -0.30(-0.07%) |
Jul 21, 2016 | 443.84 | 447.03 | 437.88 | 441.65 | 130,337 | -1.59(-0.36%) |
Jul 20, 2016 | 398.49 | 449.01 | 397.90 | 443.25 | 381,391 | +27.75(+6.68%) |
Jul 19, 2016 | 408.34 | 417.99 | 408.34 | 415.50 | 297,578 | +6.86(+1.68%) |
Jul 18, 2016 | 413.71 | 416.74 | 408.04 | 408.64 | 110,464 | -3.98(-0.96%) |
Jul 15, 2016 | 410.73 | 416.99 | 403.28 | 412.62 | 118,797 | +0.20(+0.05%) |
Jul 14, 2016 | 408.94 | 413.41 | 407.35 | 412.42 | 107,683 | +3.98(+0.97%) |
Jul 13, 2016 | 407.74 | 410.43 | 406.75 | 408.44 | 103,084 | +1.39(+0.34%) |
Jul 12, 2016 | 420.37 | 423.65 | 406.75 | 407.05 | 112,917 | -9.05(-2.17%) |
Jul 11, 2016 | 416.30 | 423.75 | 413.21 | 416.10 | 109,340 | +1.39(+0.34%) |
Jul 08, 2016 | 414.70 | 413.81 | 413.41 | 414.70 | 58,882 | +0.89(+0.22%) |
Jul 07, 2016 | 412.02 | 420.57 | 409.73 | 413.81 | 121,323 | +1.59(+0.39%) |
Jul 06, 2016 | 419.18 | 425.35 | 408.44 | 412.22 | 83,914 | -11.14(-2.63%) |
Jul 05, 2016 | 422.46 | 426.84 | 416.30 | 423.36 | 470,686 | +5.07(+1.21%) |
Jul 01, 2016 | 417.69 | 418.29 | 418.29 | 418.29 | 237,457 | +1.79(+0.43%) |
Jun 30, 2016 | 416.99 | 418.09 | 414.21 | 416.50 | 182,503 | +1.49(+0.36%) |
Jun 29, 2016 | 413.41 | 417.09 | 410.03 | 415.00 | 157,814 | +7.76(+1.90%) |
Jun 28, 2016 | 411.42 | 417.59 | 406.35 | 407.25 | 247,600 | +0.10(+0.02%) |
Jun 27, 2016 | 407.74 | 409.63 | 397.60 | 407.15 | 128,222 | -1.00(-0.24%) |
Jun 24, 2016 | 386.66 | 409.63 | 386.66 | 408.14 | 83,852 | +2.49(+0.61%) |
Jun 23, 2016 | 410.13 | 410.53 | 400.48 | 405.65 | 94,788 | -2.09(-0.51%) |
Jun 22, 2016 | 402.67 | 409.73 | 402.57 | 407.74 | 191,272 | +4.57(+1.13%) |
Jun 21, 2016 | 401.68 | 403.17 | 398.20 | 403.17 | 82,917 | +3.88(+0.97%) |
Jun 20, 2016 | 401.98 | 404.46 | 396.26 | 399.29 | 69,010 | +1.29(+0.32%) |
Jun 17, 2016 | 394.42 | 403.67 | 393.22 | 398.00 | 164,831 | +2.09(+0.53%) |
Jun 16, 2016 | 388.65 | 396.50 | 380.59 | 395.91 | 153,023 | +3.88(+0.99%) |
Jun 15, 2016 | 387.85 | 394.52 | 383.38 | 392.03 | 113,993 | +5.77(+1.49%) |
Jun 14, 2016 | 383.48 | 388.05 | 379.00 | 386.26 | 78,422 | +3.78(+0.99%) |
Jun 13, 2016 | 384.47 | 390.84 | 381.99 | 382.48 | 94,074 | -5.17(-1.33%) |
Jun 10, 2016 | 381.59 | 394.22 | 381.19 | 387.65 | 189,067 | +1.19(+0.31%) |
Jun 09, 2016 | 389.64 | 399.99 | 383.78 | 386.46 | 255,957 | -2.59(-0.66%) |
Jun 08, 2016 | 425.64 | 425.94 | 386.76 | 389.05 | 350,903 | -36.89(-8.66%) |
Jun 07, 2016 | 427.33 | 431.81 | 424.35 | 425.94 | 99,391 | -1.29(-0.30%) |
Jun 06, 2016 | 429.22 | 432.51 | 425.64 | 427.24 | 140,352 | -0.60(-0.14%) |
Jun 03, 2016 | 428.83 | 433.00 | 425.39 | 427.83 | 100,807 | -0.50(-0.12%) |
Jun 02, 2016 | 417.89 | 430.22 | 416.99 | 428.33 | 129,732 | +9.75(+2.33%) |
Jun 01, 2016 | 419.58 | 420.17 | 412.42 | 418.58 | 177,263 | -1.59(-0.38%) |
May 31, 2016 | 432.61 | 433.40 | 416.20 | 420.17 | 1,312,337 | -2.79(-0.66%) |
May 27, 2016 | 414.70 | 422.96 | 422.96 | 422.96 | 118,562 | +8.16(+1.97%) |
May 26, 2016 | 411.52 | 417.59 | 408.79 | 414.80 | 115,820 | +5.07(+1.24%) |
May 25, 2016 | 425.15 | 427.43 | 404.96 | 409.73 | 189,917 | -16.61(-3.90%) |
May 24, 2016 | 416.79 | 427.53 | 413.11 | 426.34 | 123,274 | +13.62(+3.30%) |
May 23, 2016 | 406.85 | 426.54 | 406.85 | 412.72 | 241,467 | +4.48(+1.10%) |
May 20, 2016 | 405.75 | 408.44 | 399.81 | 408.24 | 120,025 | +4.67(+1.16%) |
May 19, 2016 | 392.43 | 404.26 | 388.05 | 403.57 | 81,589 | +9.55(+2.42%) |
May 18, 2016 | 394.81 | 397.70 | 387.95 | 394.02 | 102,665 | -0.89(-0.23%) |
May 17, 2016 | 411.82 | 413.61 | 394.02 | 394.91 | 164,940 | -15.51(-3.78%) |
May 16, 2016 | 397.80 | 414.41 | 397.00 | 410.43 | 243,845 | +15.91(+4.03%) |
May 13, 2016 | 397.50 | 398.10 | 390.24 | 394.52 | 93,203 | -6.17(-1.54%) |
May 12, 2016 | 391.83 | 402.07 | 388.75 | 400.68 | 155,879 | +7.26(+1.85%) |
May 11, 2016 | 401.58 | 401.88 | 390.54 | 393.42 | 60,884 | -8.15(-2.03%) |
May 10, 2016 | 393.52 | 402.57 | 393.12 | 401.58 | 97,324 | +9.94(+2.54%) |
May 09, 2016 | 395.81 | 396.90 | 389.25 | 391.63 | 75,012 | -3.48(-0.88%) |
May 06, 2016 | 389.74 | 395.81 | 384.67 | 395.11 | 58,214 | +2.69(+0.68%) |
May 05, 2016 | 392.73 | 400.19 | 389.74 | 392.43 | 116,280 | +0.40(+0.10%) |
May 04, 2016 | 387.56 | 392.73 | 384.87 | 392.03 | 109,705 | +2.68(+0.69%) |
May 03, 2016 | 388.25 | 392.03 | 385.67 | 389.35 | 140,162 | -0.50(-0.13%) |
May 02, 2016 | 394.32 | 397.00 | 387.16 | 389.84 | 73,969 | +0.40(+0.10%) |
Apr 29, 2016 | 388.55 | 393.82 | 383.78 | 389.44 | 108,952 | -1.89(-0.48%) |
Apr 28, 2016 | 391.33 | 396.50 | 388.55 | 391.33 | 115,037 | -3.18(-0.81%) |
Apr 27, 2016 | 397.80 | 398.30 | 393.42 | 394.52 | 217,652 | -2.78(-0.70%) |
Apr 26, 2016 | 397.80 | 398.30 | 392.43 | 397.30 | 155,640 | -0.20(-0.05%) |
Apr 25, 2016 | 396.01 | 397.80 | 393.12 | 397.50 | 91,169 | +2.09(+0.53%) |
Apr 22, 2016 | 401.28 | 404.46 | 389.44 | 395.41 | 103,032 | -7.66(-1.90%) |
Apr 21, 2016 | 390.84 | 404.86 | 388.65 | 403.07 | 267,012 | +12.23(+3.13%) |
Apr 20, 2016 | 392.83 | 397.40 | 386.86 | 390.84 | 227,005 | -2.39(-0.61%) |
Apr 19, 2016 | 371.44 | 397.10 | 370.55 | 393.22 | 369,008 | +32.62(+9.05%) |
Apr 18, 2016 | 353.44 | 364.68 | 351.95 | 360.60 | 135,939 | +7.16(+2.03%) |
Apr 15, 2016 | 349.56 | 354.74 | 348.07 | 353.44 | 103,264 | +2.49(+0.71%) |
Apr 14, 2016 | 353.84 | 356.33 | 347.28 | 350.96 | 117,069 | -1.99(-0.56%) |
Apr 13, 2016 | 346.38 | 357.22 | 343.70 | 352.95 | 201,507 | +10.04(+2.93%) |
Apr 12, 2016 | 361.60 | 363.49 | 340.12 | 342.90 | 179,058 | -17.70(-4.91%) |
Apr 11, 2016 | 361.10 | 363.69 | 356.63 | 360.60 | 121,696 | +3.68(+1.03%) |
Apr 08, 2016 | 349.47 | 362.79 | 347.73 | 356.92 | 90,733 | +9.35(+2.69%) |
Apr 07, 2016 | 344.19 | 353.44 | 343.20 | 347.58 | 99,290 | +2.49(+0.72%) |
Apr 06, 2016 | 334.35 | 352.85 | 332.96 | 345.09 | 166,994 | +11.44(+3.43%) |
Apr 05, 2016 | 343.90 | 343.90 | 332.86 | 333.65 | 132,626 | -12.23(-3.54%) |
Apr 04, 2016 | 347.28 | 349.76 | 343.20 | 345.88 | 37,977 | -0.30(-0.09%) |
Apr 01, 2016 | 342.70 | 347.97 | 336.54 | 346.18 | 86,053 | +2.19(+0.64%) |
Mar 31, 2016 | 354.04 | 357.12 | 342.11 | 344.00 | 175,045 | -12.93(-3.62%) |
Mar 30, 2016 | 347.68 | 360.60 | 344.00 | 356.92 | 190,396 | +10.14(+2.92%) |
Mar 29, 2016 | 339.22 | 349.17 | 337.33 | 346.78 | 128,145 | +5.97(+1.75%) |
Mar 28, 2016 | 346.58 | 346.58 | 337.83 | 340.81 | 53,751 | -6.07(-1.75%) |
Mar 24, 2016 | 339.52 | 346.88 | 346.88 | 346.88 | 56,933 | +6.46(+1.90%) |
Mar 23, 2016 | 341.61 | 346.38 | 339.62 | 340.42 | 106,534 | -2.29(-0.67%) |
Mar 22, 2016 | 339.62 | 345.33 | 336.99 | 342.70 | 186,628 | +1.49(+0.44%) |
Mar 21, 2016 | 357.12 | 358.91 | 340.81 | 341.21 | 193,009 | -15.81(-4.43%) |
Mar 18, 2016 | 352.15 | 365.48 | 351.90 | 357.02 | 216,009 | -0.89(-0.25%) |
Mar 17, 2016 | 332.06 | 358.22 | 332.06 | 357.92 | 176,373 | +25.86(+7.79%) |
Mar 16, 2016 | 333.36 | 334.95 | 329.58 | 332.06 | 92,962 | -1.49(-0.45%) |
Mar 15, 2016 | 337.73 | 340.02 | 332.76 | 333.55 | 93,315 | -4.18(-1.24%) |
Mar 14, 2016 | 328.18 | 339.12 | 326.69 | 337.73 | 150,872 | +11.04(+3.38%) |
Mar 11, 2016 | 325.80 | 330.27 | 323.31 | 326.69 | 80,892 | +3.38(+1.05%) |
Mar 10, 2016 | 319.73 | 323.91 | 319.23 | 323.31 | 132,358 | +4.18(+1.31%) |
Mar 09, 2016 | 316.15 | 320.73 | 315.25 | 319.13 | 95,795 | +4.38(+1.39%) |
Mar 08, 2016 | 301.93 | 316.75 | 298.45 | 314.76 | 108,980 | +12.13(+4.01%) |
Mar 07, 2016 | 308.59 | 309.39 | 301.13 | 302.62 | 73,781 | -6.37(-2.06%) |
Mar 04, 2016 | 316.75 | 316.90 | 310.98 | 308.99 | 62,763 | -7.26(-2.30%) |
Mar 03, 2016 | 314.76 | 316.95 | 314.76 | 316.25 | 65,776 | +1.09(+0.35%) |
Mar 02, 2016 | 320.82 | 322.60 | 313.37 | 315.16 | 65,247 | -6.26(-1.95%) |
Mar 01, 2016 | 312.17 | 322.42 | 309.98 | 321.42 | 98,649 | +11.83(+3.82%) |
Feb 29, 2016 | 309.79 | 310.88 | 304.91 | 309.59 | 105,371 | -1.29(-0.42%) |
Feb 26, 2016 | 317.44 | 321.22 | 308.02 | 310.88 | 87,042 | -6.27(-1.98%) |
Feb 25, 2016 | 316.55 | 318.04 | 313.17 | 317.14 | 73,070 | +0.00(+0.00%) |
Feb 24, 2016 | 311.77 | 318.24 | 307.20 | 317.14 | 153,613 | +2.09(+0.66%) |
Feb 23, 2016 | 313.37 | 316.85 | 310.98 | 315.06 | 90,524 | -0.90(-0.28%) |
Feb 22, 2016 | 316.35 | 318.59 | 313.37 | 315.95 | 86,965 | +2.29(+0.73%) |
Feb 19, 2016 | 306.90 | 314.86 | 304.42 | 313.66 | 74,125 | +5.57(+1.81%) |
Feb 18, 2016 | 309.59 | 310.98 | 305.61 | 308.10 | 186,377 | +1.39(+0.45%) |
Feb 17, 2016 | 311.77 | 313.35 | 304.61 | 306.70 | 109,596 | -2.39(-0.77%) |
Feb 16, 2016 | 301.33 | 315.65 | 299.44 | 309.09 | 206,495 | +15.61(+5.32%) |
Feb 12, 2016 | 290.29 | 293.48 | 293.48 | 293.48 | 133,243 | +6.56(+2.29%) |
Feb 11, 2016 | 287.11 | 290.29 | 284.62 | 286.91 | 126,038 | -4.38(-1.50%) |
Feb 10, 2016 | 288.20 | 296.36 | 284.13 | 291.29 | 142,523 | +4.28(+1.49%) |
Feb 09, 2016 | 288.90 | 292.38 | 282.75 | 287.01 | 155,645 | -3.28(-1.13%) |
Feb 08, 2016 | 297.55 | 297.85 | 286.02 | 290.29 | 118,619 | -9.94(-3.31%) |
Feb 05, 2016 | 312.37 | 312.37 | 298.65 | 300.24 | 79,662 | -12.63(-4.04%) |
Feb 04, 2016 | 325.70 | 327.29 | 309.88 | 312.87 | 167,639 | -8.75(-2.72%) |
Feb 03, 2016 | 322.02 | 323.41 | 316.25 | 321.62 | 282,478 | +2.88(+0.90%) |
Feb 02, 2016 | 317.44 | 321.42 | 314.46 | 318.74 | 142,840 | +0.40(+0.13%) |
Feb 01, 2016 | 312.27 | 321.42 | 312.17 | 318.34 | 173,722 | +5.97(+1.91%) |
Jan 29, 2016 | 303.32 | 314.66 | 303.02 | 312.37 | 163,526 | +9.55(+3.15%) |
Jan 28, 2016 | 304.12 | 307.60 | 301.53 | 302.82 | 177,271 | +2.09(+0.69%) |
Jan 27, 2016 | 296.56 | 302.18 | 294.87 | 300.74 | 246,997 | +5.67(+1.92%) |
Jan 26, 2016 | 292.68 | 297.25 | 291.79 | 295.07 | 240,162 | +2.69(+0.92%) |
Jan 25, 2016 | 295.07 | 297.65 | 291.98 | 292.38 | 137,526 | -1.89(-0.64%) |
Jan 22, 2016 | 290.19 | 294.47 | 288.06 | 294.27 | 140,966 | +7.16(+2.49%) |
Jan 21, 2016 | 286.51 | 290.00 | 282.83 | 287.11 | 189,810 | +2.19(+0.77%) |
Jan 20, 2016 | 284.52 | 290.69 | 280.15 | 284.92 | 199,611 | -2.39(-0.83%) |
Jan 19, 2016 | 298.35 | 305.41 | 285.02 | 287.31 | 310,078 | +9.94(+3.59%) |
Jan 15, 2016 | 279.15 | 277.37 | 277.37 | 277.37 | 166,989 | -4.77(-1.69%) |
Jan 14, 2016 | 281.04 | 286.51 | 278.86 | 282.14 | 191,675 | +2.58(+0.92%) |
Jan 13, 2016 | 284.92 | 285.92 | 276.17 | 279.55 | 128,860 | -4.57(-1.61%) |
Jan 12, 2016 | 279.95 | 285.82 | 279.95 | 284.13 | 212,163 | +6.86(+2.47%) |
Jan 11, 2016 | 275.28 | 280.35 | 273.49 | 277.26 | 217,874 | -0.80(-0.29%) |
Jan 08, 2016 | 275.67 | 281.24 | 273.98 | 278.06 | 265,950 | +4.77(+1.75%) |
Jan 07, 2016 | 284.82 | 284.82 | 272.49 | 273.29 | 279,943 | -14.82(-5.14%) |
Jan 06, 2016 | 287.01 | 291.98 | 286.71 | 288.11 | 291,963 | -2.98(-1.03%) |
Jan 05, 2016 | 295.86 | 298.94 | 290.79 | 291.09 | 191,712 | -1.79(-0.61%) |
Jan 04, 2016 | 306.20 | 306.20 | 292.48 | 292.88 | 181,485 | -19.09(-6.12%) |
Dec 31, 2015 | 314.06 | 311.97 | 311.97 | 311.97 | 45,922 | -2.29(-0.73%) |
Dec 30, 2015 | 320.73 | 323.01 | 313.66 | 314.26 | 62,730 | -6.36(-1.98%) |
Dec 29, 2015 | 326.59 | 327.03 | 319.23 | 320.62 | 102,242 | -3.48(-1.07%) |
Dec 28, 2015 | 323.91 | 325.80 | 320.23 | 324.11 | 125,104 | -1.69(-0.52%) |
Dec 24, 2015 | 323.81 | 325.80 | 325.80 | 325.80 | 24,434 | +0.90(+0.28%) |
Dec 23, 2015 | 324.80 | 326.99 | 323.21 | 324.90 | 60,656 | +2.19(+0.68%) |
Dec 22, 2015 | 327.59 | 327.59 | 319.13 | 322.71 | 85,974 | -4.87(-1.49%) |
Dec 21, 2015 | 329.08 | 332.96 | 325.10 | 327.59 | 105,679 | -0.10(-0.03%) |
Dec 18, 2015 | 323.51 | 328.98 | 322.89 | 327.69 | 149,288 | +0.30(+0.09%) |
Dec 17, 2015 | 329.38 | 332.41 | 326.39 | 327.39 | 305,159 | +0.00(+0.00%) |
Dec 16, 2015 | 328.18 | 331.17 | 324.40 | 327.39 | 196,733 | +0.20(+0.06%) |
Dec 15, 2015 | 321.42 | 333.75 | 319.33 | 327.19 | 257,794 | +8.95(+2.81%) |
Dec 14, 2015 | 315.95 | 318.64 | 315.85 | 318.24 | 138,537 | +0.70(+0.22%) |
Dec 11, 2015 | 317.14 | 319.53 | 314.10 | 317.54 | 147,676 | -2.19(-0.68%) |
Dec 10, 2015 | 319.13 | 322.02 | 314.76 | 319.73 | 142,765 | +2.29(+0.72%) |
Dec 09, 2015 | 320.92 | 323.81 | 315.25 | 317.44 | 150,683 | -3.98(-1.24%) |
Dec 08, 2015 | 315.95 | 322.51 | 313.37 | 321.42 | 166,196 | +7.16(+2.28%) |
Dec 07, 2015 | 311.08 | 318.54 | 310.68 | 314.26 | 194,159 | +2.19(+0.70%) |
Dec 04, 2015 | 310.78 | 312.52 | 308.29 | 312.07 | 138,971 | +1.99(+0.64%) |
Dec 03, 2015 | 309.69 | 312.42 | 306.90 | 310.08 | 171,524 | +0.10(+0.03%) |
Dec 02, 2015 | 305.51 | 311.38 | 304.51 | 309.98 | 145,383 | +5.37(+1.76%) |