Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 316.00 | 316.00 | 316.00 | 0 | +1.28(+0.41%) | |
Dec 29, 2016 | 316.66 | 319.03 | 314.65 | 314.72 | 584,469 | -1.69(-0.53%) |
Dec 28, 2016 | 322.51 | 322.81 | 316.14 | 316.40 | 609,486 | -5.36(-1.67%) |
Dec 27, 2016 | 322.20 | 322.67 | 320.21 | 321.77 | 343,991 | +1.45(+0.45%) |
Dec 23, 2016 | 320.31 | 320.31 | 320.31 | 0 | -1.15(-0.36%) | |
Dec 22, 2016 | 324.07 | 324.07 | 319.98 | 321.46 | 1,039,457 | -5.32(-1.63%) |
Dec 21, 2016 | 331.18 | 331.40 | 325.69 | 326.78 | 809,496 | -4.09(-1.23%) |
Dec 20, 2016 | 325.85 | 331.71 | 325.69 | 330.87 | 862,751 | +7.21(+2.23%) |
Dec 19, 2016 | 325.72 | 326.80 | 323.02 | 323.66 | 978,079 | -2.37(-0.73%) |
Dec 16, 2016 | 328.19 | 329.17 | 324.68 | 326.03 | 1,232,406 | -0.94(-0.29%) |
Dec 15, 2016 | 325.11 | 327.75 | 322.86 | 326.96 | 758,947 | +3.11(+0.96%) |
Dec 14, 2016 | 324.86 | 329.59 | 322.86 | 323.85 | 1,134,854 | -2.19(-0.67%) |
Dec 13, 2016 | 324.91 | 328.04 | 323.13 | 326.04 | 1,081,796 | +1.96(+0.60%) |
Dec 12, 2016 | 327.40 | 329.37 | 319.96 | 324.08 | 1,759,275 | +1.44(+0.45%) |
Dec 09, 2016 | 325.43 | 325.47 | 320.70 | 322.64 | 1,125,857 | -1.49(-0.46%) |
Dec 08, 2016 | 315.56 | 325.55 | 313.59 | 324.12 | 1,342,911 | +10.64(+3.39%) |
Dec 07, 2016 | 309.04 | 314.01 | 308.50 | 313.49 | 610,394 | +4.82(+1.56%) |
Dec 06, 2016 | 309.80 | 309.83 | 306.55 | 308.67 | 780,458 | -0.31(-0.10%) |
Dec 05, 2016 | 308.96 | 310.94 | 306.66 | 308.98 | 713,902 | +2.47(+0.80%) |
Dec 02, 2016 | 311.34 | 311.55 | 304.90 | 306.51 | 689,390 | -4.82(-1.55%) |
Dec 01, 2016 | 308.54 | 314.67 | 306.75 | 311.33 | 1,126,795 | +5.29(+1.73%) |
Nov 30, 2016 | 307.51 | 307.81 | 304.24 | 306.04 | 751,120 | +1.85(+0.61%) |
Nov 29, 2016 | 304.67 | 306.19 | 302.27 | 304.19 | 841,582 | -0.08(-0.03%) |
Nov 28, 2016 | 306.20 | 307.70 | 303.91 | 304.28 | 605,198 | -4.14(-1.34%) |
Nov 25, 2016 | 307.89 | 308.79 | 306.31 | 308.42 | 275,099 | +0.56(+0.18%) |
Nov 23, 2016 | 307.86 | 307.86 | 307.86 | 0 | -0.06(-0.02%) | |
Nov 22, 2016 | 309.62 | 310.38 | 306.55 | 307.92 | 641,031 | -1.25(-0.40%) |
Nov 21, 2016 | 309.06 | 309.58 | 307.12 | 309.16 | 453,367 | +1.48(+0.48%) |
Nov 18, 2016 | 306.40 | 309.68 | 305.85 | 307.69 | 568,138 | +1.16(+0.38%) |
Nov 17, 2016 | 304.11 | 307.17 | 302.97 | 306.52 | 689,081 | +3.24(+1.07%) |
Nov 16, 2016 | 304.96 | 307.29 | 303.24 | 303.29 | 797,641 | -3.88(-1.26%) |
Nov 15, 2016 | 308.54 | 308.87 | 303.34 | 307.17 | 1,328,788 | -1.37(-0.44%) |
Nov 14, 2016 | 308.51 | 309.88 | 305.22 | 308.54 | 936,420 | +2.16(+0.71%) |
Nov 11, 2016 | 306.92 | 308.65 | 303.57 | 306.37 | 799,645 | -3.15(-1.02%) |
Nov 10, 2016 | 304.43 | 313.89 | 303.01 | 309.53 | 1,747,389 | +8.74(+2.91%) |
Nov 09, 2016 | 291.29 | 302.04 | 288.09 | 300.79 | 1,341,623 | +9.02(+3.09%) |
Nov 08, 2016 | 293.87 | 294.52 | 290.49 | 291.76 | 941,790 | -3.43(-1.16%) |
Nov 07, 2016 | 290.57 | 296.25 | 290.51 | 295.19 | 1,307,502 | +9.77(+3.42%) |
Nov 04, 2016 | 281.75 | 287.83 | 280.55 | 285.42 | 1,253,716 | +3.85(+1.37%) |
Nov 03, 2016 | 280.19 | 283.20 | 279.56 | 281.57 | 865,102 | +2.09(+0.75%) |
Nov 02, 2016 | 281.34 | 282.05 | 278.51 | 279.48 | 809,324 | -1.94(-0.69%) |
Nov 01, 2016 | 283.40 | 283.45 | 279.42 | 281.42 | 964,284 | -0.23(-0.08%) |
Oct 31, 2016 | 281.86 | 283.22 | 279.82 | 281.65 | 980,284 | +1.28(+0.46%) |
Oct 28, 2016 | 282.07 | 282.65 | 278.79 | 280.37 | 743,912 | -0.49(-0.17%) |
Oct 27, 2016 | 281.98 | 282.75 | 278.28 | 280.86 | 852,315 | +0.11(+0.04%) |
Oct 26, 2016 | 280.78 | 281.45 | 278.02 | 280.75 | 1,393,060 | -1.15(-0.41%) |
Oct 25, 2016 | 282.36 | 284.29 | 281.74 | 281.90 | 957,595 | -1.32(-0.47%) |
Oct 24, 2016 | 288.32 | 288.39 | 282.59 | 283.22 | 1,196,950 | -1.99(-0.70%) |
Oct 21, 2016 | 285.11 | 286.93 | 284.27 | 285.21 | 1,098,771 | -2.99(-1.04%) |
Oct 20, 2016 | 291.04 | 292.77 | 287.88 | 288.20 | 1,380,029 | -2.93(-1.01%) |
Oct 19, 2016 | 294.45 | 294.81 | 291.13 | 291.13 | 985,875 | -3.19(-1.09%) |
Oct 18, 2016 | 293.42 | 296.87 | 293.37 | 294.32 | 853,809 | +1.64(+0.56%) |
Oct 17, 2016 | 293.36 | 294.64 | 291.32 | 292.68 | 756,303 | -0.26(-0.09%) |
Oct 14, 2016 | 292.85 | 294.88 | 289.53 | 292.94 | 957,470 | +4.60(+1.59%) |
Oct 13, 2016 | 287.66 | 289.66 | 284.28 | 288.34 | 698,391 | -1.45(-0.50%) |
Oct 12, 2016 | 290.92 | 292.16 | 289.20 | 289.79 | 606,305 | -0.64(-0.22%) |
Oct 11, 2016 | 294.88 | 294.88 | 289.20 | 290.43 | 675,225 | -5.72(-1.93%) |
Oct 10, 2016 | 297.14 | 298.79 | 295.47 | 296.15 | 559,042 | +1.31(+0.45%) |
Oct 07, 2016 | 294.65 | 295.98 | 293.42 | 294.83 | 956,311 | +0.34(+0.11%) |
Oct 06, 2016 | 295.69 | 296.50 | 293.87 | 294.50 | 857,565 | -1.19(-0.40%) |
Oct 05, 2016 | 295.18 | 296.91 | 293.56 | 295.69 | 855,106 | +1.82(+0.62%) |
Oct 04, 2016 | 297.55 | 298.39 | 293.23 | 293.86 | 862,064 | -3.33(-1.12%) |
Oct 03, 2016 | 298.54 | 300.55 | 295.26 | 297.19 | 754,079 | -1.97(-0.66%) |
Sep 30, 2016 | 297.10 | 300.34 | 295.48 | 299.17 | 702,190 | +4.32(+1.46%) |
Sep 29, 2016 | 297.14 | 300.14 | 292.20 | 294.85 | 805,391 | -3.67(-1.23%) |
Sep 28, 2016 | 300.26 | 300.26 | 296.43 | 298.52 | 607,498 | -0.09(-0.03%) |
Sep 27, 2016 | 296.31 | 299.29 | 295.73 | 298.62 | 599,298 | +0.90(+0.30%) |
Sep 26, 2016 | 299.61 | 300.90 | 297.06 | 297.71 | 590,068 | -4.09(-1.35%) |
Sep 23, 2016 | 307.12 | 308.08 | 301.72 | 301.80 | 666,029 | -6.78(-2.20%) |
Sep 22, 2016 | 308.43 | 310.30 | 307.29 | 308.58 | 674,905 | +2.89(+0.95%) |
Sep 21, 2016 | 303.46 | 306.41 | 302.36 | 305.70 | 591,303 | +3.85(+1.27%) |
Sep 20, 2016 | 306.88 | 306.88 | 301.85 | 301.85 | 559,783 | -1.86(-0.61%) |
Sep 19, 2016 | 304.46 | 307.38 | 302.52 | 303.71 | 663,678 | +1.64(+0.54%) |
Sep 16, 2016 | 299.32 | 302.57 | 297.23 | 302.06 | 1,359,747 | +0.39(+0.13%) |
Sep 15, 2016 | 297.71 | 302.80 | 296.60 | 301.68 | 717,824 | +3.96(+1.33%) |
Sep 14, 2016 | 298.61 | 301.05 | 296.54 | 297.71 | 477,981 | -0.17(-0.06%) |
Sep 13, 2016 | 301.74 | 303.53 | 296.20 | 297.89 | 835,055 | -5.94(-1.95%) |
Sep 12, 2016 | 297.14 | 304.83 | 295.83 | 303.82 | 1,052,471 | +4.89(+1.63%) |
Sep 09, 2016 | 305.11 | 305.53 | 298.89 | 298.94 | 785,345 | -8.42(-2.74%) |
Sep 08, 2016 | 307.06 | 308.23 | 306.37 | 307.36 | 460,516 | -0.96(-0.31%) |
Sep 07, 2016 | 305.27 | 308.40 | 303.74 | 308.31 | 458,866 | +1.61(+0.52%) |
Sep 06, 2016 | 308.54 | 309.10 | 305.19 | 306.70 | 645,248 | -1.87(-0.60%) |
Sep 02, 2016 | 309.11 | 308.57 | 308.57 | 308.57 | 355,593 | +1.39(+0.45%) |
Sep 01, 2016 | 308.79 | 310.20 | 302.68 | 307.18 | 554,307 | -0.53(-0.17%) |
Aug 31, 2016 | 307.47 | 308.73 | 305.94 | 307.71 | 749,201 | -0.74(-0.24%) |
Aug 30, 2016 | 306.89 | 308.99 | 306.48 | 308.45 | 769,702 | +1.80(+0.59%) |
Aug 29, 2016 | 305.29 | 308.22 | 305.06 | 306.65 | 442,369 | +2.22(+0.73%) |
Aug 26, 2016 | 303.53 | 306.74 | 302.32 | 304.43 | 441,773 | +2.12(+0.70%) |
Aug 25, 2016 | 301.89 | 303.01 | 300.80 | 302.30 | 592,418 | -0.51(-0.17%) |
Aug 24, 2016 | 304.88 | 305.80 | 302.19 | 302.81 | 489,715 | -2.59(-0.85%) |
Aug 23, 2016 | 307.21 | 307.21 | 305.30 | 305.40 | 346,196 | +0.60(+0.20%) |
Aug 22, 2016 | 305.09 | 305.57 | 303.33 | 304.80 | 476,188 | -0.41(-0.13%) |
Aug 19, 2016 | 303.47 | 305.98 | 301.68 | 305.21 | 461,923 | +1.03(+0.34%) |
Aug 18, 2016 | 302.73 | 304.27 | 302.73 | 304.18 | 354,988 | +0.57(+0.19%) |
Aug 17, 2016 | 301.09 | 303.88 | 300.70 | 303.61 | 412,395 | +2.49(+0.83%) |
Aug 16, 2016 | 302.81 | 304.31 | 301.06 | 301.13 | 381,652 | -3.01(-0.99%) |
Aug 15, 2016 | 301.89 | 304.98 | 301.67 | 304.14 | 449,810 | +3.40(+1.13%) |
Aug 12, 2016 | 299.43 | 301.13 | 298.61 | 300.74 | 440,161 | -0.65(-0.22%) |
Aug 11, 2016 | 300.49 | 302.56 | 300.49 | 301.39 | 604,186 | +0.78(+0.26%) |
Aug 10, 2016 | 303.14 | 303.14 | 299.85 | 300.61 | 596,126 | -1.81(-0.60%) |
Aug 09, 2016 | 305.58 | 305.58 | 302.09 | 302.42 | 652,029 | -2.49(-0.82%) |
Aug 08, 2016 | 307.25 | 308.41 | 304.29 | 304.92 | 671,173 | -2.51(-0.82%) |
Aug 05, 2016 | 303.76 | 307.85 | 302.72 | 307.43 | 823,460 | +6.97(+2.32%) |
Aug 04, 2016 | 301.62 | 302.84 | 299.96 | 300.45 | 552,473 | -1.57(-0.52%) |
Aug 03, 2016 | 301.14 | 302.71 | 300.55 | 302.02 | 1,001,788 | +0.89(+0.29%) |
Aug 02, 2016 | 300.33 | 301.82 | 299.41 | 301.14 | 908,837 | -1.02(-0.34%) |
Aug 01, 2016 | 300.79 | 302.26 | 299.86 | 302.15 | 983,226 | +1.70(+0.57%) |
Jul 29, 2016 | 297.68 | 301.25 | 297.62 | 300.45 | 790,524 | +2.36(+0.79%) |
Jul 28, 2016 | 297.49 | 299.41 | 295.89 | 298.09 | 496,461 | +0.05(+0.02%) |
Jul 27, 2016 | 297.12 | 299.98 | 296.32 | 298.04 | 558,813 | +1.13(+0.38%) |
Jul 26, 2016 | 295.94 | 297.57 | 294.23 | 296.91 | 436,780 | +0.42(+0.14%) |
Jul 25, 2016 | 297.79 | 298.43 | 295.39 | 296.49 | 511,921 | -1.34(-0.45%) |
Jul 22, 2016 | 295.66 | 297.96 | 294.73 | 297.83 | 614,903 | +2.91(+0.99%) |
Jul 21, 2016 | 294.74 | 295.57 | 293.41 | 294.92 | 722,887 | -0.23(-0.08%) |
Jul 20, 2016 | 294.23 | 295.93 | 291.70 | 295.15 | 528,781 | +2.62(+0.90%) |
Jul 19, 2016 | 291.60 | 293.26 | 291.55 | 292.52 | 430,550 | -0.98(-0.34%) |
Jul 18, 2016 | 293.33 | 295.07 | 292.70 | 293.51 | 546,644 | +0.76(+0.26%) |
Jul 15, 2016 | 292.00 | 293.35 | 288.05 | 292.74 | 797,733 | +1.36(+0.47%) |
Jul 14, 2016 | 290.82 | 296.97 | 289.58 | 291.38 | 974,614 | -1.89(-0.65%) |
Jul 13, 2016 | 293.34 | 294.42 | 290.41 | 293.28 | 693,986 | +0.11(+0.04%) |
Jul 12, 2016 | 287.13 | 293.56 | 286.75 | 293.17 | 1,067,040 | +8.10(+2.84%) |
Jul 11, 2016 | 285.52 | 286.67 | 283.14 | 285.07 | 492,978 | +1.89(+0.67%) |
Jul 08, 2016 | 280.22 | 283.34 | 274.91 | 283.19 | 650,776 | +8.28(+3.01%) |
Jul 07, 2016 | 274.82 | 276.91 | 271.70 | 274.91 | 946,619 | -0.82(-0.30%) |
Jul 06, 2016 | 272.77 | 277.44 | 270.37 | 275.73 | 863,188 | +0.02(+0.01%) |
Jul 05, 2016 | 277.82 | 278.24 | 272.79 | 275.70 | 626,262 | -4.27(-1.52%) |
Jul 01, 2016 | 280.59 | 279.97 | 279.97 | 279.97 | 579,871 | -1.03(-0.37%) |
Jun 30, 2016 | 277.25 | 281.11 | 274.19 | 281.00 | 918,574 | +4.75(+1.72%) |
Jun 29, 2016 | 269.90 | 276.39 | 268.46 | 276.25 | 1,039,526 | +10.48(+3.94%) |
Jun 28, 2016 | 266.06 | 268.23 | 260.87 | 265.76 | 790,651 | +3.63(+1.38%) |
Jun 27, 2016 | 267.83 | 267.95 | 260.54 | 262.14 | 1,500,600 | -10.64(-3.90%) |
Jun 24, 2016 | 276.57 | 282.10 | 271.55 | 272.78 | 1,804,919 | -19.97(-6.82%) |
Jun 23, 2016 | 289.43 | 292.81 | 288.69 | 292.74 | 513,459 | +7.53(+2.64%) |
Jun 22, 2016 | 285.89 | 288.55 | 284.45 | 285.21 | 539,392 | -0.27(-0.09%) |
Jun 21, 2016 | 286.39 | 287.61 | 284.26 | 285.48 | 418,405 | -0.35(-0.12%) |
Jun 20, 2016 | 286.72 | 288.74 | 285.35 | 285.84 | 825,948 | +5.37(+1.92%) |
Jun 17, 2016 | 279.19 | 281.60 | 278.58 | 280.46 | 727,611 | +1.99(+0.71%) |
Jun 16, 2016 | 276.36 | 278.84 | 272.37 | 278.48 | 805,354 | -0.07(-0.03%) |
Jun 15, 2016 | 280.83 | 282.27 | 278.11 | 278.55 | 911,096 | -0.20(-0.07%) |
Jun 14, 2016 | 281.45 | 282.69 | 278.50 | 278.75 | 912,861 | -3.94(-1.39%) |
Jun 13, 2016 | 283.97 | 287.59 | 282.59 | 282.69 | 649,495 | -1.95(-0.69%) |
Jun 10, 2016 | 288.35 | 289.07 | 283.55 | 284.64 | 936,683 | -9.02(-3.07%) |
Jun 09, 2016 | 292.58 | 294.51 | 291.55 | 293.65 | 403,951 | -1.96(-0.66%) |
Jun 08, 2016 | 294.15 | 296.70 | 294.01 | 295.62 | 409,475 | +1.06(+0.36%) |
Jun 07, 2016 | 298.00 | 298.31 | 294.35 | 294.56 | 591,028 | -2.46(-0.83%) |
Jun 06, 2016 | 294.41 | 299.00 | 294.41 | 297.02 | 531,315 | +2.21(+0.75%) |
Jun 03, 2016 | 294.09 | 295.23 | 288.67 | 294.81 | 577,628 | -1.43(-0.48%) |
Jun 02, 2016 | 296.05 | 297.92 | 292.63 | 296.24 | 633,186 | -0.98(-0.33%) |
Jun 01, 2016 | 294.74 | 298.30 | 292.54 | 297.21 | 548,930 | +0.60(+0.20%) |
May 31, 2016 | 298.61 | 298.61 | 295.10 | 296.61 | 767,482 | -1.01(-0.34%) |
May 27, 2016 | 296.19 | 297.62 | 297.62 | 297.62 | 385,671 | +1.62(+0.55%) |
May 26, 2016 | 296.81 | 297.43 | 294.65 | 296.00 | 420,400 | -0.81(-0.27%) |
May 25, 2016 | 296.28 | 297.93 | 296.02 | 296.81 | 595,776 | +2.37(+0.81%) |
May 24, 2016 | 291.84 | 294.87 | 290.53 | 294.43 | 749,992 | +5.93(+2.06%) |
May 23, 2016 | 288.58 | 290.64 | 287.90 | 288.50 | 418,427 | -0.09(-0.03%) |
May 20, 2016 | 288.26 | 291.30 | 287.09 | 288.59 | 632,950 | +2.80(+0.98%) |
May 19, 2016 | 285.63 | 287.94 | 281.81 | 285.79 | 681,467 | -2.38(-0.83%) |
May 18, 2016 | 283.58 | 290.79 | 282.92 | 288.17 | 767,615 | +3.81(+1.34%) |
May 17, 2016 | 285.96 | 287.65 | 283.38 | 284.36 | 793,941 | -2.45(-0.86%) |
May 16, 2016 | 283.37 | 288.70 | 283.37 | 286.81 | 599,887 | +3.70(+1.31%) |
May 13, 2016 | 289.17 | 291.72 | 282.28 | 283.11 | 685,837 | -6.78(-2.34%) |
May 12, 2016 | 290.67 | 291.61 | 287.50 | 289.89 | 483,163 | +1.45(+0.50%) |
May 11, 2016 | 292.17 | 293.29 | 288.11 | 288.44 | 592,398 | -5.18(-1.77%) |
May 10, 2016 | 291.84 | 293.71 | 290.02 | 293.62 | 560,153 | +4.21(+1.46%) |
May 09, 2016 | 290.17 | 291.64 | 288.00 | 289.40 | 503,799 | -0.82(-0.28%) |
May 06, 2016 | 285.78 | 291.10 | 285.51 | 290.22 | 624,941 | +3.20(+1.12%) |
May 05, 2016 | 287.29 | 288.99 | 286.27 | 287.02 | 639,893 | -0.07(-0.03%) |
May 04, 2016 | 287.43 | 289.83 | 285.92 | 287.09 | 735,256 | -2.87(-0.99%) |
May 03, 2016 | 290.21 | 290.73 | 287.02 | 289.96 | 595,364 | -4.74(-1.61%) |
May 02, 2016 | 292.47 | 295.66 | 289.49 | 294.69 | 906,693 | +4.21(+1.45%) |
Apr 29, 2016 | 290.73 | 291.88 | 287.89 | 290.48 | 719,690 | -2.04(-0.70%) |
Apr 28, 2016 | 296.08 | 298.27 | 291.58 | 292.52 | 624,933 | -7.04(-2.35%) |
Apr 27, 2016 | 298.36 | 301.08 | 296.58 | 299.56 | 553,506 | +1.23(+0.41%) |
Apr 26, 2016 | 296.52 | 298.36 | 295.36 | 298.33 | 507,132 | +1.88(+0.63%) |
Apr 25, 2016 | 296.74 | 297.55 | 293.86 | 296.46 | 592,182 | -1.48(-0.50%) |
Apr 22, 2016 | 297.68 | 300.98 | 296.60 | 297.93 | 628,175 | +1.12(+0.38%) |
Apr 21, 2016 | 297.03 | 299.90 | 295.30 | 296.81 | 745,651 | -2.31(-0.77%) |
Apr 20, 2016 | 298.31 | 300.73 | 297.10 | 299.11 | 749,177 | +1.84(+0.62%) |
Apr 19, 2016 | 294.73 | 298.62 | 294.45 | 297.27 | 1,023,608 | +5.43(+1.86%) |
Apr 18, 2016 | 287.77 | 293.02 | 286.18 | 291.84 | 1,033,153 | +0.21(+0.07%) |
Apr 15, 2016 | 288.92 | 292.10 | 288.25 | 291.63 | 1,360,325 | +2.31(+0.80%) |
Apr 14, 2016 | 279.61 | 290.38 | 278.80 | 289.32 | 1,022,672 | +5.40(+1.90%) |
Apr 13, 2016 | 279.61 | 284.20 | 278.33 | 283.93 | 1,177,353 | +7.32(+2.65%) |
Apr 12, 2016 | 272.31 | 277.06 | 270.92 | 276.61 | 686,402 | +5.18(+1.91%) |
Apr 11, 2016 | 273.02 | 274.85 | 271.28 | 271.43 | 533,711 | +1.11(+0.41%) |
Apr 08, 2016 | 271.25 | 273.29 | 269.67 | 270.32 | 442,364 | +2.63(+0.98%) |
Apr 07, 2016 | 272.58 | 273.80 | 266.51 | 267.69 | 650,880 | -7.20(-2.62%) |
Apr 06, 2016 | 272.60 | 276.13 | 272.36 | 274.89 | 568,558 | +1.96(+0.72%) |
Apr 05, 2016 | 273.84 | 274.45 | 270.20 | 272.93 | 642,648 | -3.03(-1.10%) |
Apr 04, 2016 | 278.80 | 279.85 | 274.10 | 275.96 | 678,503 | -3.27(-1.17%) |
Apr 01, 2016 | 274.94 | 280.89 | 273.15 | 279.23 | 880,389 | +1.60(+0.58%) |
Mar 31, 2016 | 277.45 | 280.59 | 277.11 | 277.63 | 627,462 | -0.65(-0.23%) |
Mar 30, 2016 | 280.13 | 281.17 | 277.82 | 278.29 | 568,442 | +1.19(+0.43%) |
Mar 29, 2016 | 274.10 | 277.52 | 270.65 | 277.10 | 778,957 | +2.45(+0.89%) |
Mar 28, 2016 | 273.91 | 276.06 | 272.45 | 274.65 | 545,331 | +2.14(+0.79%) |
Mar 24, 2016 | 274.29 | 272.51 | 272.51 | 272.51 | 812,437 | -4.04(-1.46%) |
Mar 23, 2016 | 277.97 | 278.69 | 274.97 | 276.54 | 572,269 | -0.81(-0.29%) |
Mar 22, 2016 | 274.86 | 279.48 | 274.86 | 277.35 | 601,203 | -1.44(-0.51%) |
Mar 21, 2016 | 279.43 | 281.91 | 276.39 | 278.78 | 840,356 | -0.47(-0.17%) |
Mar 18, 2016 | 280.60 | 282.84 | 276.86 | 279.25 | 936,669 | +0.50(+0.18%) |
Mar 17, 2016 | 272.46 | 281.02 | 271.19 | 278.75 | 1,060,309 | +6.42(+2.36%) |
Mar 16, 2016 | 271.58 | 273.50 | 268.68 | 272.33 | 827,444 | -0.05(-0.02%) |
Mar 15, 2016 | 271.57 | 272.55 | 269.33 | 272.38 | 769,509 | -3.01(-1.09%) |
Mar 14, 2016 | 275.10 | 276.28 | 272.45 | 275.39 | 774,372 | -1.49(-0.54%) |
Mar 11, 2016 | 269.02 | 277.32 | 266.29 | 276.88 | 1,111,289 | +11.95(+4.51%) |
Mar 10, 2016 | 268.83 | 269.02 | 260.87 | 264.93 | 844,387 | -2.71(-1.01%) |
Mar 09, 2016 | 264.05 | 267.67 | 261.68 | 267.64 | 1,446,565 | +6.45(+2.47%) |
Mar 08, 2016 | 263.56 | 264.94 | 258.21 | 261.19 | 827,346 | -5.16(-1.94%) |
Mar 07, 2016 | 261.29 | 267.27 | 259.09 | 266.35 | 837,088 | +2.42(+0.92%) |
Mar 04, 2016 | 263.54 | 265.65 | 261.44 | 263.93 | 824,309 | +0.51(+0.19%) |
Mar 03, 2016 | 263.69 | 264.92 | 261.21 | 263.42 | 1,028,480 | -1.06(-0.40%) |
Mar 02, 2016 | 259.12 | 264.89 | 257.74 | 264.48 | 1,298,891 | +3.37(+1.29%) |
Mar 01, 2016 | 255.21 | 261.49 | 254.28 | 261.12 | 1,028,161 | +8.59(+3.40%) |
Feb 29, 2016 | 253.05 | 255.50 | 251.82 | 252.53 | 1,080,421 | -1.59(-0.62%) |
Feb 26, 2016 | 256.28 | 257.88 | 252.50 | 254.11 | 837,797 | +0.24(+0.10%) |
Feb 25, 2016 | 250.61 | 253.98 | 245.98 | 253.87 | 752,033 | +4.57(+1.83%) |
Feb 24, 2016 | 246.48 | 252.46 | 241.14 | 249.31 | 1,044,676 | -1.52(-0.61%) |
Feb 23, 2016 | 254.99 | 256.95 | 248.03 | 250.83 | 937,240 | -5.33(-2.08%) |
Feb 22, 2016 | 254.41 | 260.43 | 252.76 | 256.16 | 1,010,572 | +1.75(+0.69%) |
Feb 19, 2016 | 253.43 | 254.62 | 249.32 | 254.41 | 1,031,835 | -1.36(-0.53%) |
Feb 18, 2016 | 258.65 | 259.08 | 254.29 | 255.77 | 816,381 | -3.17(-1.22%) |
Feb 17, 2016 | 258.10 | 260.06 | 256.60 | 258.94 | 1,097,082 | +4.38(+1.72%) |
Feb 16, 2016 | 252.58 | 255.51 | 250.40 | 254.56 | 944,505 | +6.21(+2.50%) |
Feb 12, 2016 | 242.99 | 248.35 | 248.35 | 248.35 | 1,163,328 | +10.19(+4.28%) |
Feb 11, 2016 | 234.32 | 240.61 | 233.94 | 238.16 | 1,564,327 | -3.52(-1.46%) |
Feb 10, 2016 | 242.27 | 247.49 | 240.52 | 241.68 | 879,228 | +3.26(+1.37%) |
Feb 09, 2016 | 232.32 | 240.91 | 231.93 | 238.42 | 1,085,618 | +0.87(+0.36%) |
Feb 08, 2016 | 243.95 | 243.95 | 234.24 | 237.55 | 1,436,563 | -11.57(-4.64%) |
Feb 05, 2016 | 252.58 | 255.13 | 247.99 | 249.12 | 1,306,452 | -4.82(-1.90%) |
Feb 04, 2016 | 244.67 | 255.80 | 244.67 | 253.94 | 1,281,803 | +7.80(+3.17%) |
Feb 03, 2016 | 244.22 | 248.44 | 234.81 | 246.13 | 1,695,225 | +2.31(+0.95%) |
Feb 02, 2016 | 247.56 | 247.56 | 241.24 | 243.83 | 1,311,074 | -8.94(-3.54%) |
Feb 01, 2016 | 252.49 | 254.58 | 248.25 | 252.76 | 932,844 | -1.63(-0.64%) |
Jan 29, 2016 | 245.57 | 254.45 | 244.38 | 254.39 | 1,218,622 | +12.22(+5.04%) |
Jan 28, 2016 | 244.96 | 249.17 | 241.26 | 242.17 | 1,264,759 | -2.39(-0.98%) |
Jan 27, 2016 | 242.04 | 251.75 | 240.73 | 244.56 | 1,418,079 | +2.31(+0.96%) |
Jan 26, 2016 | 236.74 | 243.19 | 235.78 | 242.25 | 1,317,398 | +7.72(+3.29%) |
Jan 25, 2016 | 242.90 | 243.61 | 234.10 | 234.53 | 1,248,369 | -8.78(-3.61%) |
Jan 22, 2016 | 239.48 | 244.38 | 238.79 | 243.30 | 964,329 | +8.63(+3.68%) |
Jan 21, 2016 | 237.01 | 240.33 | 234.33 | 234.67 | 1,358,368 | -1.70(-0.72%) |
Jan 20, 2016 | 233.68 | 238.11 | 227.10 | 236.37 | 2,082,369 | -1.62(-0.68%) |
Jan 19, 2016 | 243.17 | 244.27 | 235.14 | 237.99 | 1,322,317 | -2.09(-0.87%) |
Jan 15, 2016 | 242.00 | 240.08 | 240.08 | 240.08 | 2,436,849 | -10.86(-4.33%) |
Jan 14, 2016 | 247.10 | 255.35 | 242.29 | 250.94 | 1,697,023 | +4.36(+1.77%) |
Jan 13, 2016 | 255.16 | 257.76 | 245.78 | 246.58 | 1,482,464 | -7.27(-2.86%) |
Jan 12, 2016 | 252.90 | 254.66 | 248.99 | 253.85 | 1,354,927 | +4.27(+1.71%) |
Jan 11, 2016 | 250.19 | 250.94 | 246.38 | 249.58 | 1,554,543 | +0.44(+0.18%) |
Jan 08, 2016 | 257.06 | 258.84 | 248.54 | 249.14 | 1,853,376 | -6.44(-2.52%) |
Jan 07, 2016 | 259.52 | 263.61 | 253.08 | 255.58 | 1,588,661 | -11.68(-4.37%) |
Jan 06, 2016 | 264.93 | 268.67 | 264.70 | 267.26 | 1,406,448 | -3.08(-1.14%) |
Jan 05, 2016 | 270.52 | 272.07 | 266.42 | 270.34 | 992,236 | +0.70(+0.26%) |