Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 315.85 | 315.85 | 315.85 | 0 | +1.28(+0.41%) | |
Dec 29, 2016 | 316.51 | 318.87 | 314.50 | 314.57 | 584,748 | -1.68(-0.53%) |
Dec 28, 2016 | 322.35 | 322.65 | 315.99 | 316.25 | 609,777 | -5.36(-1.67%) |
Dec 27, 2016 | 322.05 | 322.52 | 320.06 | 321.61 | 344,155 | +1.45(+0.45%) |
Dec 23, 2016 | 320.16 | 320.16 | 320.16 | 0 | -1.14(-0.36%) | |
Dec 22, 2016 | 323.91 | 323.91 | 319.82 | 321.31 | 1,039,954 | -5.32(-1.63%) |
Dec 21, 2016 | 331.02 | 331.24 | 325.53 | 326.63 | 809,883 | -4.08(-1.23%) |
Dec 20, 2016 | 325.70 | 331.55 | 325.54 | 330.71 | 863,163 | +7.20(+2.23%) |
Dec 19, 2016 | 325.56 | 326.64 | 322.87 | 323.51 | 978,546 | -2.37(-0.73%) |
Dec 16, 2016 | 328.04 | 329.01 | 324.53 | 325.87 | 1,232,995 | -0.94(-0.29%) |
Dec 15, 2016 | 324.96 | 327.60 | 322.71 | 326.81 | 759,310 | +3.11(+0.96%) |
Dec 14, 2016 | 324.71 | 329.43 | 322.71 | 323.70 | 1,135,396 | -2.19(-0.67%) |
Dec 13, 2016 | 324.76 | 327.88 | 322.97 | 325.89 | 1,082,312 | +1.96(+0.60%) |
Dec 12, 2016 | 327.25 | 329.21 | 319.80 | 323.93 | 1,760,116 | +1.44(+0.45%) |
Dec 09, 2016 | 325.27 | 325.31 | 320.54 | 322.49 | 1,126,395 | -1.49(-0.46%) |
Dec 08, 2016 | 315.41 | 325.40 | 313.44 | 323.97 | 1,343,553 | +10.63(+3.39%) |
Dec 07, 2016 | 308.89 | 313.86 | 308.36 | 313.34 | 610,686 | +4.82(+1.56%) |
Dec 06, 2016 | 309.65 | 309.68 | 306.40 | 308.52 | 780,831 | -0.31(-0.10%) |
Dec 05, 2016 | 308.82 | 310.79 | 306.52 | 308.83 | 714,244 | +2.47(+0.81%) |
Dec 02, 2016 | 311.19 | 311.40 | 304.75 | 306.37 | 689,720 | -4.82(-1.55%) |
Dec 01, 2016 | 308.39 | 314.52 | 306.61 | 311.19 | 1,127,334 | +5.29(+1.73%) |
Nov 30, 2016 | 307.37 | 307.66 | 304.10 | 305.90 | 751,479 | +1.85(+0.61%) |
Nov 29, 2016 | 304.53 | 306.05 | 302.13 | 304.05 | 841,984 | -0.08(-0.03%) |
Nov 28, 2016 | 306.05 | 307.56 | 303.77 | 304.13 | 605,487 | -4.14(-1.34%) |
Nov 25, 2016 | 307.75 | 308.64 | 306.16 | 308.27 | 275,231 | +0.56(+0.18%) |
Nov 23, 2016 | 307.71 | 307.71 | 307.71 | 0 | -0.06(-0.02%) | |
Nov 22, 2016 | 309.47 | 310.24 | 306.40 | 307.77 | 641,337 | -1.25(-0.40%) |
Nov 21, 2016 | 308.91 | 309.44 | 306.98 | 309.01 | 453,584 | +1.48(+0.48%) |
Nov 18, 2016 | 306.25 | 309.54 | 305.70 | 307.54 | 568,410 | +1.16(+0.38%) |
Nov 17, 2016 | 303.97 | 307.02 | 302.83 | 306.38 | 689,411 | +3.23(+1.07%) |
Nov 16, 2016 | 304.82 | 307.14 | 303.09 | 303.14 | 798,022 | -3.88(-1.26%) |
Nov 15, 2016 | 308.40 | 308.73 | 303.19 | 307.02 | 1,329,423 | -1.37(-0.44%) |
Nov 14, 2016 | 308.36 | 309.73 | 305.07 | 308.39 | 936,868 | +2.16(+0.71%) |
Nov 11, 2016 | 306.77 | 308.50 | 303.42 | 306.23 | 800,027 | -3.15(-1.02%) |
Nov 10, 2016 | 304.29 | 313.74 | 302.86 | 309.38 | 1,748,224 | +8.74(+2.91%) |
Nov 09, 2016 | 291.15 | 301.90 | 287.95 | 300.64 | 1,342,265 | +9.02(+3.09%) |
Nov 08, 2016 | 293.73 | 294.38 | 290.35 | 291.62 | 942,240 | -3.42(-1.16%) |
Nov 07, 2016 | 290.43 | 296.11 | 290.37 | 295.05 | 1,308,127 | +9.77(+3.42%) |
Nov 04, 2016 | 281.62 | 287.69 | 280.41 | 285.28 | 1,254,315 | +3.84(+1.37%) |
Nov 03, 2016 | 280.06 | 283.06 | 279.43 | 281.44 | 865,515 | +2.09(+0.75%) |
Nov 02, 2016 | 281.20 | 281.91 | 278.38 | 279.35 | 809,711 | -1.94(-0.69%) |
Nov 01, 2016 | 283.27 | 283.32 | 279.28 | 281.29 | 964,745 | -0.23(-0.08%) |
Oct 31, 2016 | 281.73 | 283.09 | 279.69 | 281.52 | 980,752 | +1.28(+0.46%) |
Oct 28, 2016 | 281.94 | 282.52 | 278.66 | 280.24 | 744,267 | -0.49(-0.17%) |
Oct 27, 2016 | 281.84 | 282.62 | 278.14 | 280.73 | 852,722 | +0.11(+0.04%) |
Oct 26, 2016 | 280.64 | 281.32 | 277.89 | 280.62 | 1,393,726 | -1.15(-0.41%) |
Oct 25, 2016 | 282.22 | 284.15 | 281.60 | 281.77 | 958,052 | -1.32(-0.47%) |
Oct 24, 2016 | 288.18 | 288.25 | 282.46 | 283.09 | 1,197,522 | -1.99(-0.70%) |
Oct 21, 2016 | 284.98 | 286.79 | 284.13 | 285.07 | 1,099,296 | -2.99(-1.04%) |
Oct 20, 2016 | 290.90 | 292.63 | 287.74 | 288.06 | 1,380,688 | -2.93(-1.01%) |
Oct 19, 2016 | 294.31 | 294.67 | 290.99 | 290.99 | 986,346 | -3.19(-1.09%) |
Oct 18, 2016 | 293.28 | 296.72 | 293.23 | 294.18 | 854,217 | +1.64(+0.56%) |
Oct 17, 2016 | 293.22 | 294.50 | 291.18 | 292.54 | 756,665 | -0.26(-0.09%) |
Oct 14, 2016 | 292.70 | 294.74 | 289.39 | 292.80 | 957,928 | +4.59(+1.59%) |
Oct 13, 2016 | 287.52 | 289.52 | 284.14 | 288.20 | 698,725 | -1.45(-0.50%) |
Oct 12, 2016 | 290.78 | 292.02 | 289.07 | 289.65 | 606,595 | -0.63(-0.22%) |
Oct 11, 2016 | 294.74 | 294.74 | 289.07 | 290.29 | 675,547 | -5.72(-1.93%) |
Oct 10, 2016 | 297.00 | 298.64 | 295.33 | 296.00 | 559,309 | +1.31(+0.44%) |
Oct 07, 2016 | 294.51 | 295.84 | 293.28 | 294.69 | 956,768 | +0.34(+0.12%) |
Oct 06, 2016 | 295.55 | 296.36 | 293.73 | 294.36 | 857,975 | -1.19(-0.40%) |
Oct 05, 2016 | 295.04 | 296.76 | 293.42 | 295.54 | 855,515 | +1.82(+0.62%) |
Oct 04, 2016 | 297.41 | 298.25 | 293.08 | 293.72 | 862,476 | -3.33(-1.12%) |
Oct 03, 2016 | 298.40 | 300.40 | 295.12 | 297.05 | 754,440 | -1.97(-0.66%) |
Sep 30, 2016 | 296.95 | 300.20 | 295.34 | 299.02 | 702,526 | +4.31(+1.46%) |
Sep 29, 2016 | 297.00 | 300.00 | 292.06 | 294.71 | 805,776 | -3.67(-1.23%) |
Sep 28, 2016 | 300.11 | 300.12 | 296.29 | 298.38 | 607,789 | -0.09(-0.03%) |
Sep 27, 2016 | 296.17 | 299.14 | 295.58 | 298.47 | 599,585 | +0.90(+0.30%) |
Sep 26, 2016 | 299.47 | 300.76 | 296.91 | 297.57 | 590,350 | -4.08(-1.35%) |
Sep 23, 2016 | 306.97 | 307.94 | 301.57 | 301.66 | 666,347 | -6.78(-2.20%) |
Sep 22, 2016 | 308.28 | 310.15 | 307.14 | 308.44 | 675,227 | +2.89(+0.95%) |
Sep 21, 2016 | 303.31 | 306.27 | 302.22 | 305.55 | 591,586 | +3.84(+1.27%) |
Sep 20, 2016 | 306.74 | 306.74 | 301.71 | 301.71 | 560,051 | -1.86(-0.61%) |
Sep 19, 2016 | 304.31 | 307.23 | 302.37 | 303.56 | 663,996 | +1.64(+0.54%) |
Sep 16, 2016 | 299.17 | 302.42 | 297.09 | 301.92 | 1,360,397 | +0.39(+0.13%) |
Sep 15, 2016 | 297.57 | 302.65 | 296.46 | 301.53 | 718,167 | +3.96(+1.33%) |
Sep 14, 2016 | 298.46 | 300.91 | 296.40 | 297.57 | 478,210 | -0.17(-0.06%) |
Sep 13, 2016 | 301.59 | 303.39 | 296.06 | 297.75 | 835,454 | -5.93(-1.95%) |
Sep 12, 2016 | 297.00 | 304.68 | 295.69 | 303.68 | 1,052,974 | +4.88(+1.63%) |
Sep 09, 2016 | 304.96 | 305.38 | 298.75 | 298.79 | 785,720 | -8.42(-2.74%) |
Sep 08, 2016 | 306.91 | 308.08 | 306.22 | 307.21 | 460,737 | -0.96(-0.31%) |
Sep 07, 2016 | 305.13 | 308.26 | 303.60 | 308.17 | 459,086 | +1.61(+0.52%) |
Sep 06, 2016 | 308.39 | 308.95 | 305.04 | 306.56 | 645,557 | -1.86(-0.60%) |
Sep 02, 2016 | 308.97 | 308.42 | 308.42 | 308.42 | 355,763 | +1.39(+0.45%) |
Sep 01, 2016 | 308.64 | 310.06 | 302.54 | 307.04 | 554,572 | -0.53(-0.17%) |
Aug 31, 2016 | 307.32 | 308.58 | 305.79 | 307.56 | 749,559 | -0.74(-0.24%) |
Aug 30, 2016 | 306.75 | 308.84 | 306.34 | 308.31 | 770,070 | +1.80(+0.59%) |
Aug 29, 2016 | 305.14 | 308.08 | 304.91 | 306.50 | 442,581 | +2.22(+0.73%) |
Aug 26, 2016 | 303.39 | 306.59 | 302.17 | 304.28 | 441,984 | +2.12(+0.70%) |
Aug 25, 2016 | 301.75 | 302.86 | 300.66 | 302.16 | 592,701 | -0.51(-0.17%) |
Aug 24, 2016 | 304.74 | 305.65 | 302.04 | 302.66 | 489,949 | -2.59(-0.85%) |
Aug 23, 2016 | 307.06 | 307.06 | 305.15 | 305.26 | 346,362 | +0.60(+0.20%) |
Aug 22, 2016 | 304.94 | 305.43 | 303.18 | 304.66 | 476,415 | -0.41(-0.13%) |
Aug 19, 2016 | 303.33 | 305.83 | 301.53 | 305.07 | 462,144 | +1.03(+0.34%) |
Aug 18, 2016 | 302.58 | 304.12 | 302.58 | 304.03 | 355,157 | +0.57(+0.19%) |
Aug 17, 2016 | 300.94 | 303.73 | 300.56 | 303.47 | 412,592 | +2.48(+0.83%) |
Aug 16, 2016 | 302.66 | 304.17 | 300.92 | 300.98 | 381,834 | -3.01(-0.99%) |
Aug 15, 2016 | 301.75 | 304.84 | 301.52 | 303.99 | 450,025 | +3.39(+1.13%) |
Aug 12, 2016 | 299.29 | 300.98 | 298.47 | 300.60 | 440,371 | -0.65(-0.22%) |
Aug 11, 2016 | 300.34 | 302.41 | 300.34 | 301.25 | 604,475 | +0.78(+0.26%) |
Aug 10, 2016 | 302.99 | 302.99 | 299.70 | 300.47 | 596,411 | -1.81(-0.60%) |
Aug 09, 2016 | 305.44 | 305.44 | 301.94 | 302.28 | 652,340 | -2.49(-0.82%) |
Aug 08, 2016 | 307.11 | 308.26 | 304.15 | 304.77 | 671,494 | -2.51(-0.82%) |
Aug 05, 2016 | 303.62 | 307.70 | 302.57 | 307.28 | 823,853 | +6.97(+2.32%) |
Aug 04, 2016 | 301.48 | 302.70 | 299.82 | 300.31 | 552,737 | -1.57(-0.52%) |
Aug 03, 2016 | 300.99 | 302.57 | 300.41 | 301.88 | 1,002,266 | +0.88(+0.29%) |
Aug 02, 2016 | 300.19 | 301.68 | 299.27 | 300.99 | 909,272 | -1.02(-0.34%) |
Aug 01, 2016 | 300.65 | 302.12 | 299.71 | 302.01 | 983,696 | +1.70(+0.57%) |
Jul 29, 2016 | 297.54 | 301.11 | 297.48 | 300.31 | 790,902 | +2.36(+0.79%) |
Jul 28, 2016 | 297.35 | 299.27 | 295.75 | 297.95 | 496,698 | +0.05(+0.02%) |
Jul 27, 2016 | 296.98 | 299.84 | 296.18 | 297.90 | 559,080 | +1.13(+0.38%) |
Jul 26, 2016 | 295.80 | 297.43 | 294.09 | 296.77 | 436,989 | +0.42(+0.14%) |
Jul 25, 2016 | 297.65 | 298.29 | 295.25 | 296.35 | 512,166 | -1.34(-0.45%) |
Jul 22, 2016 | 295.51 | 297.82 | 294.59 | 297.69 | 615,197 | +2.91(+0.99%) |
Jul 21, 2016 | 294.60 | 295.43 | 293.27 | 294.78 | 723,233 | -0.23(-0.08%) |
Jul 20, 2016 | 294.09 | 295.79 | 291.56 | 295.01 | 529,034 | +2.62(+0.90%) |
Jul 19, 2016 | 291.46 | 293.12 | 291.42 | 292.38 | 430,756 | -0.98(-0.34%) |
Jul 18, 2016 | 293.19 | 294.93 | 292.56 | 293.37 | 546,905 | +0.76(+0.26%) |
Jul 15, 2016 | 291.86 | 293.21 | 287.91 | 292.60 | 798,114 | +1.36(+0.47%) |
Jul 14, 2016 | 290.68 | 296.83 | 289.44 | 291.24 | 975,080 | -1.89(-0.65%) |
Jul 13, 2016 | 293.20 | 294.28 | 290.27 | 293.14 | 694,318 | +0.11(+0.04%) |
Jul 12, 2016 | 287.00 | 293.42 | 286.62 | 293.03 | 1,067,550 | +8.09(+2.84%) |
Jul 11, 2016 | 285.38 | 286.53 | 283.00 | 284.94 | 493,214 | +1.89(+0.67%) |
Jul 08, 2016 | 280.08 | 283.21 | 274.78 | 283.05 | 651,087 | +8.27(+3.01%) |
Jul 07, 2016 | 274.69 | 276.78 | 271.58 | 274.78 | 947,071 | -0.82(-0.30%) |
Jul 06, 2016 | 272.64 | 277.31 | 270.24 | 275.60 | 863,600 | +0.03(+0.01%) |
Jul 05, 2016 | 277.69 | 278.11 | 272.66 | 275.57 | 626,561 | -4.26(-1.52%) |
Jul 01, 2016 | 280.45 | 279.84 | 279.84 | 279.84 | 580,148 | -1.03(-0.36%) |
Jun 30, 2016 | 277.11 | 280.98 | 274.06 | 280.86 | 919,012 | +4.75(+1.72%) |
Jun 29, 2016 | 269.77 | 276.26 | 268.33 | 276.11 | 1,040,023 | +10.48(+3.94%) |
Jun 28, 2016 | 265.94 | 268.10 | 260.75 | 265.63 | 791,029 | +3.62(+1.38%) |
Jun 27, 2016 | 267.70 | 267.82 | 260.42 | 262.01 | 1,501,317 | -10.63(-3.90%) |
Jun 24, 2016 | 276.43 | 281.97 | 271.42 | 272.65 | 1,805,781 | -19.96(-6.82%) |
Jun 23, 2016 | 289.29 | 292.67 | 288.55 | 292.60 | 513,705 | +7.53(+2.64%) |
Jun 22, 2016 | 285.76 | 288.41 | 284.31 | 285.08 | 539,650 | -0.27(-0.09%) |
Jun 21, 2016 | 286.26 | 287.47 | 284.12 | 285.35 | 418,605 | -0.35(-0.12%) |
Jun 20, 2016 | 286.58 | 288.60 | 285.22 | 285.70 | 826,342 | +5.37(+1.92%) |
Jun 17, 2016 | 279.06 | 281.47 | 278.44 | 280.33 | 727,959 | +1.99(+0.71%) |
Jun 16, 2016 | 276.23 | 278.70 | 272.24 | 278.34 | 805,739 | -0.07(-0.03%) |
Jun 15, 2016 | 280.70 | 282.13 | 277.98 | 278.42 | 911,532 | -0.20(-0.07%) |
Jun 14, 2016 | 281.31 | 282.55 | 278.37 | 278.62 | 913,298 | -3.94(-1.39%) |
Jun 13, 2016 | 283.84 | 287.45 | 282.45 | 282.55 | 649,805 | -1.95(-0.69%) |
Jun 10, 2016 | 288.22 | 288.93 | 283.41 | 284.50 | 937,130 | -9.01(-3.07%) |
Jun 09, 2016 | 292.44 | 294.37 | 291.41 | 293.51 | 404,144 | -1.96(-0.66%) |
Jun 08, 2016 | 294.01 | 296.56 | 293.87 | 295.47 | 409,671 | +1.06(+0.36%) |
Jun 07, 2016 | 297.86 | 298.17 | 294.21 | 294.42 | 591,311 | -2.46(-0.83%) |
Jun 06, 2016 | 294.27 | 298.86 | 294.27 | 296.88 | 531,569 | +2.21(+0.75%) |
Jun 03, 2016 | 293.95 | 295.09 | 288.53 | 294.67 | 577,904 | -1.43(-0.48%) |
Jun 02, 2016 | 295.91 | 297.78 | 292.49 | 296.10 | 633,488 | -0.98(-0.33%) |
Jun 01, 2016 | 294.60 | 298.16 | 292.39 | 297.07 | 549,192 | +0.60(+0.20%) |
May 31, 2016 | 298.47 | 298.47 | 294.95 | 296.47 | 767,849 | -1.01(-0.34%) |
May 27, 2016 | 296.05 | 297.48 | 297.48 | 297.48 | 385,855 | +1.62(+0.55%) |
May 26, 2016 | 296.67 | 297.28 | 294.51 | 295.86 | 420,601 | -0.81(-0.27%) |
May 25, 2016 | 296.13 | 297.79 | 295.88 | 296.67 | 596,061 | +2.37(+0.81%) |
May 24, 2016 | 291.70 | 294.73 | 290.39 | 294.29 | 750,350 | +5.93(+2.06%) |
May 23, 2016 | 288.44 | 290.50 | 287.77 | 288.36 | 418,627 | -0.09(-0.03%) |
May 20, 2016 | 288.13 | 291.16 | 286.95 | 288.45 | 633,252 | +2.80(+0.98%) |
May 19, 2016 | 285.49 | 287.81 | 281.67 | 285.65 | 681,792 | -2.38(-0.83%) |
May 18, 2016 | 283.44 | 290.65 | 282.78 | 288.03 | 767,981 | +3.81(+1.34%) |
May 17, 2016 | 285.82 | 287.51 | 283.24 | 284.22 | 794,320 | -2.45(-0.86%) |
May 16, 2016 | 283.24 | 288.57 | 283.24 | 286.68 | 600,173 | +3.70(+1.31%) |
May 13, 2016 | 289.03 | 291.58 | 282.14 | 282.98 | 686,165 | -6.77(-2.34%) |
May 12, 2016 | 290.53 | 291.47 | 287.37 | 289.75 | 483,394 | +1.45(+0.50%) |
May 11, 2016 | 292.03 | 293.15 | 287.97 | 288.30 | 592,681 | -5.18(-1.77%) |
May 10, 2016 | 291.70 | 293.57 | 289.89 | 293.48 | 560,421 | +4.21(+1.46%) |
May 09, 2016 | 290.03 | 291.50 | 287.87 | 289.27 | 504,040 | -0.81(-0.28%) |
May 06, 2016 | 285.64 | 290.96 | 285.37 | 290.08 | 625,239 | +3.20(+1.12%) |
May 05, 2016 | 287.16 | 288.85 | 286.14 | 286.88 | 640,199 | -0.07(-0.03%) |
May 04, 2016 | 287.30 | 289.69 | 285.78 | 286.95 | 735,607 | -2.87(-0.99%) |
May 03, 2016 | 290.07 | 290.59 | 286.88 | 289.82 | 595,648 | -4.73(-1.61%) |
May 02, 2016 | 292.33 | 295.52 | 289.36 | 294.56 | 907,126 | +4.21(+1.45%) |
Apr 29, 2016 | 290.59 | 291.74 | 287.75 | 290.34 | 720,034 | -2.04(-0.70%) |
Apr 28, 2016 | 295.94 | 298.12 | 291.44 | 292.38 | 625,232 | -7.04(-2.35%) |
Apr 27, 2016 | 298.22 | 300.94 | 296.44 | 299.42 | 553,770 | +1.23(+0.41%) |
Apr 26, 2016 | 296.38 | 298.22 | 295.21 | 298.19 | 507,374 | +1.87(+0.63%) |
Apr 25, 2016 | 296.60 | 297.41 | 293.71 | 296.31 | 592,465 | -1.47(-0.49%) |
Apr 22, 2016 | 297.54 | 300.84 | 296.45 | 297.79 | 628,476 | +1.12(+0.38%) |
Apr 21, 2016 | 296.88 | 299.75 | 295.16 | 296.67 | 746,007 | -2.31(-0.77%) |
Apr 20, 2016 | 298.17 | 300.59 | 296.96 | 298.97 | 749,536 | +1.84(+0.62%) |
Apr 19, 2016 | 294.59 | 298.47 | 294.31 | 297.13 | 1,024,097 | +5.43(+1.86%) |
Apr 18, 2016 | 287.63 | 292.88 | 286.04 | 291.70 | 1,033,646 | +0.21(+0.07%) |
Apr 15, 2016 | 288.79 | 291.95 | 288.11 | 291.49 | 1,360,975 | +2.31(+0.80%) |
Apr 14, 2016 | 279.48 | 290.24 | 278.67 | 289.19 | 1,023,161 | +5.39(+1.90%) |
Apr 13, 2016 | 279.48 | 284.06 | 278.19 | 283.79 | 1,177,915 | +7.32(+2.65%) |
Apr 12, 2016 | 272.18 | 276.93 | 270.79 | 276.47 | 686,730 | +5.17(+1.91%) |
Apr 11, 2016 | 272.89 | 274.72 | 271.15 | 271.30 | 533,966 | +1.11(+0.41%) |
Apr 08, 2016 | 271.12 | 273.16 | 269.54 | 270.19 | 442,575 | +2.63(+0.98%) |
Apr 07, 2016 | 272.45 | 273.67 | 266.39 | 267.56 | 651,191 | -7.19(-2.62%) |
Apr 06, 2016 | 272.47 | 276.00 | 272.23 | 274.75 | 568,830 | +1.96(+0.72%) |
Apr 05, 2016 | 273.71 | 274.31 | 270.07 | 272.80 | 642,955 | -3.03(-1.10%) |
Apr 04, 2016 | 278.67 | 279.72 | 273.97 | 275.83 | 678,827 | -3.27(-1.17%) |
Apr 01, 2016 | 274.81 | 280.75 | 273.02 | 279.10 | 880,810 | +1.60(+0.58%) |
Mar 31, 2016 | 277.31 | 280.46 | 276.98 | 277.50 | 627,761 | -0.65(-0.23%) |
Mar 30, 2016 | 279.99 | 281.04 | 277.69 | 278.15 | 568,713 | +1.19(+0.43%) |
Mar 29, 2016 | 273.97 | 277.39 | 270.52 | 276.96 | 779,329 | +2.45(+0.89%) |
Mar 28, 2016 | 273.78 | 275.93 | 272.32 | 274.52 | 545,592 | +2.14(+0.79%) |
Mar 24, 2016 | 274.16 | 272.38 | 272.38 | 272.38 | 812,825 | -4.03(-1.46%) |
Mar 23, 2016 | 277.83 | 278.55 | 274.84 | 276.41 | 572,543 | -0.81(-0.29%) |
Mar 22, 2016 | 274.73 | 279.34 | 274.73 | 277.21 | 601,490 | -1.43(-0.51%) |
Mar 21, 2016 | 279.29 | 281.78 | 276.25 | 278.65 | 840,758 | -0.47(-0.17%) |
Mar 18, 2016 | 280.47 | 282.71 | 276.73 | 279.12 | 937,116 | +0.50(+0.18%) |
Mar 17, 2016 | 272.33 | 280.89 | 271.06 | 278.62 | 1,060,816 | +6.41(+2.36%) |
Mar 16, 2016 | 271.45 | 273.37 | 268.55 | 272.20 | 827,839 | -0.05(-0.02%) |
Mar 15, 2016 | 271.44 | 272.42 | 269.21 | 272.25 | 769,876 | -3.01(-1.09%) |
Mar 14, 2016 | 274.97 | 276.15 | 272.32 | 275.26 | 774,743 | -1.49(-0.54%) |
Mar 11, 2016 | 268.89 | 277.19 | 266.16 | 276.75 | 1,111,820 | +11.94(+4.51%) |
Mar 10, 2016 | 268.70 | 268.89 | 260.74 | 264.81 | 844,791 | -2.71(-1.01%) |
Mar 09, 2016 | 263.93 | 267.54 | 261.56 | 267.51 | 1,447,256 | +6.45(+2.47%) |
Mar 08, 2016 | 263.43 | 264.81 | 258.09 | 261.07 | 827,741 | -5.16(-1.94%) |
Mar 07, 2016 | 261.16 | 267.14 | 258.97 | 266.22 | 837,488 | +2.42(+0.92%) |
Mar 04, 2016 | 263.41 | 265.52 | 261.31 | 263.80 | 824,703 | +0.51(+0.19%) |
Mar 03, 2016 | 263.56 | 264.79 | 261.09 | 263.30 | 1,028,972 | -1.06(-0.40%) |
Mar 02, 2016 | 258.99 | 264.76 | 257.61 | 264.36 | 1,299,512 | +3.37(+1.29%) |
Mar 01, 2016 | 255.09 | 261.36 | 254.16 | 260.99 | 1,028,652 | +8.59(+3.40%) |
Feb 29, 2016 | 252.93 | 255.38 | 251.70 | 252.41 | 1,080,937 | -1.59(-0.62%) |
Feb 26, 2016 | 256.16 | 257.76 | 252.38 | 253.99 | 838,198 | +0.24(+0.10%) |
Feb 25, 2016 | 250.49 | 253.85 | 245.86 | 253.75 | 752,392 | +4.56(+1.83%) |
Feb 24, 2016 | 246.36 | 252.33 | 241.03 | 249.19 | 1,045,175 | -1.52(-0.61%) |
Feb 23, 2016 | 254.87 | 256.82 | 247.92 | 250.71 | 937,688 | -5.33(-2.08%) |
Feb 22, 2016 | 254.29 | 260.30 | 252.64 | 256.04 | 1,011,055 | +1.75(+0.69%) |
Feb 19, 2016 | 253.31 | 254.50 | 249.20 | 254.29 | 1,032,328 | -1.36(-0.53%) |
Feb 18, 2016 | 258.52 | 258.95 | 254.17 | 255.65 | 816,771 | -3.16(-1.22%) |
Feb 17, 2016 | 257.97 | 259.94 | 256.48 | 258.81 | 1,097,606 | +4.38(+1.72%) |
Feb 16, 2016 | 252.46 | 255.39 | 250.28 | 254.44 | 944,957 | +6.21(+2.50%) |
Feb 12, 2016 | 242.88 | 248.23 | 248.23 | 248.23 | 1,163,884 | +10.19(+4.28%) |
Feb 11, 2016 | 234.21 | 240.49 | 233.83 | 238.05 | 1,565,075 | -3.52(-1.46%) |
Feb 10, 2016 | 242.16 | 247.37 | 240.41 | 241.56 | 879,648 | +3.26(+1.37%) |
Feb 09, 2016 | 232.21 | 240.80 | 231.82 | 238.31 | 1,086,137 | +0.87(+0.36%) |
Feb 08, 2016 | 243.83 | 243.83 | 234.13 | 237.44 | 1,437,250 | -11.56(-4.64%) |
Feb 05, 2016 | 252.46 | 255.00 | 247.87 | 249.00 | 1,307,076 | -4.81(-1.90%) |
Feb 04, 2016 | 244.55 | 255.68 | 244.55 | 253.81 | 1,282,415 | +7.80(+3.17%) |
Feb 03, 2016 | 244.11 | 248.32 | 234.70 | 246.01 | 1,696,035 | +2.31(+0.95%) |
Feb 02, 2016 | 247.44 | 247.44 | 241.13 | 243.71 | 1,311,701 | -8.93(-3.54%) |
Feb 01, 2016 | 252.37 | 254.46 | 248.13 | 252.64 | 933,289 | -1.63(-0.64%) |
Jan 29, 2016 | 245.46 | 254.33 | 244.27 | 254.27 | 1,219,204 | +12.21(+5.04%) |
Jan 28, 2016 | 244.84 | 249.05 | 241.15 | 242.06 | 1,265,363 | -2.39(-0.98%) |
Jan 27, 2016 | 241.92 | 251.63 | 240.61 | 244.45 | 1,418,757 | +2.31(+0.96%) |
Jan 26, 2016 | 236.63 | 243.08 | 235.66 | 242.13 | 1,318,028 | +7.72(+3.29%) |
Jan 25, 2016 | 242.78 | 243.49 | 233.99 | 234.41 | 1,248,966 | -8.77(-3.61%) |
Jan 22, 2016 | 239.36 | 244.26 | 238.68 | 243.18 | 964,790 | +8.62(+3.68%) |
Jan 21, 2016 | 236.90 | 240.21 | 234.22 | 234.56 | 1,359,018 | -1.70(-0.72%) |
Jan 20, 2016 | 233.56 | 237.99 | 226.99 | 236.26 | 2,083,365 | -1.62(-0.68%) |
Jan 19, 2016 | 243.05 | 244.15 | 235.03 | 237.88 | 1,322,949 | -2.09(-0.87%) |
Jan 15, 2016 | 241.89 | 239.96 | 239.96 | 239.96 | 2,438,014 | -10.86(-4.33%) |
Jan 14, 2016 | 246.99 | 255.23 | 242.17 | 250.82 | 1,697,834 | +4.36(+1.77%) |
Jan 13, 2016 | 255.04 | 257.64 | 245.66 | 246.46 | 1,483,173 | -7.27(-2.86%) |
Jan 12, 2016 | 252.78 | 254.54 | 248.87 | 253.73 | 1,355,574 | +4.26(+1.71%) |
Jan 11, 2016 | 250.07 | 250.82 | 246.27 | 249.46 | 1,555,286 | +0.44(+0.18%) |
Jan 08, 2016 | 256.94 | 258.72 | 248.42 | 249.03 | 1,854,262 | -6.43(-2.52%) |
Jan 07, 2016 | 259.40 | 263.48 | 252.96 | 255.46 | 1,589,420 | -11.67(-4.37%) |
Jan 06, 2016 | 264.80 | 268.54 | 264.58 | 267.13 | 1,407,120 | -3.07(-1.14%) |
Jan 05, 2016 | 270.39 | 271.94 | 266.29 | 270.21 | 992,710 | +0.69(+0.26%) |