Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 287.60 | 290.96 | 287.59 | 289.59 | 1,281,117 | +2.15(+0.75%) |
Jul 28, 2017 | 287.48 | 289.16 | 284.00 | 287.44 | 869,157 | -0.51(-0.18%) |
Jul 27, 2017 | 295.14 | 296.70 | 285.13 | 287.95 | 1,721,531 | -7.66(-2.59%) |
Jul 26, 2017 | 288.55 | 296.95 | 285.02 | 295.61 | 3,014,283 | +12.65(+4.47%) |
Jul 25, 2017 | 290.01 | 291.91 | 280.24 | 282.96 | 3,109,869 | -1.74(-0.61%) |
Jul 24, 2017 | 283.00 | 285.35 | 280.01 | 284.70 | 1,475,689 | +1.78(+0.63%) |
Jul 21, 2017 | 280.25 | 283.00 | 280.02 | 282.92 | 985,437 | +1.48(+0.53%) |
Jul 20, 2017 | 282.18 | 284.32 | 280.75 | 281.44 | 1,049,150 | -0.51(-0.18%) |
Jul 19, 2017 | 283.52 | 285.84 | 280.51 | 281.95 | 1,103,424 | -0.65(-0.23%) |
Jul 18, 2017 | 283.01 | 283.68 | 280.31 | 282.60 | 1,126,696 | -0.05(-0.02%) |
Jul 17, 2017 | 280.10 | 284.31 | 279.51 | 282.65 | 1,531,778 | +1.84(+0.66%) |
Jul 14, 2017 | 279.74 | 281.34 | 277.77 | 280.81 | 920,995 | +2.45(+0.88%) |
Jul 13, 2017 | 276.04 | 280.75 | 272.61 | 278.36 | 1,422,679 | +3.28(+1.19%) |
Jul 12, 2017 | 274.15 | 276.45 | 272.33 | 275.08 | 1,406,511 | +3.32(+1.22%) |
Jul 11, 2017 | 273.10 | 274.10 | 269.50 | 271.76 | 923,109 | -1.82(-0.67%) |
Jul 10, 2017 | 273.50 | 274.08 | 270.31 | 273.58 | 942,132 | -0.35(-0.13%) |
Jul 07, 2017 | 271.90 | 274.86 | 270.80 | 273.93 | 906,260 | +1.97(+0.72%) |
Jul 06, 2017 | 275.57 | 276.89 | 271.00 | 271.96 | 1,309,650 | -5.75(-2.07%) |
Jul 05, 2017 | 272.97 | 278.37 | 272.61 | 277.71 | 1,326,089 | +5.19(+1.90%) |
Jul 03, 2017 | 275.11 | 272.12 | 272.52 | 612,455 | +1.16(+0.43%) | |
Jun 30, 2017 | 273.70 | 274.59 | 269.58 | 271.36 | 1,372,952 | -0.52(-0.19%) |
Jun 29, 2017 | 275.00 | 275.20 | 268.91 | 271.88 | 1,035,244 | -2.76(-1.00%) |
Jun 28, 2017 | 271.25 | 275.51 | 269.09 | 274.64 | 1,172,506 | +3.39(+1.25%) |
Jun 27, 2017 | 279.00 | 279.40 | 271.20 | 271.25 | 1,731,438 | -8.56(-3.06%) |
Jun 26, 2017 | 281.74 | 282.89 | 277.64 | 279.81 | 1,279,545 | -0.51(-0.18%) |
Jun 23, 2017 | 277.58 | 280.32 | 2,439,595 | -0.25(-0.09%) | ||
Jun 22, 2017 | 279.86 | 284.21 | 278.30 | 280.57 | 2,838,940 | +1.97(+0.71%) |
Jun 21, 2017 | 266.11 | 279.81 | 266.11 | 278.60 | 3,157,867 | +12.60(+4.74%) |
Jun 20, 2017 | 260.82 | 269.00 | 259.61 | 266.00 | 2,250,159 | +5.46(+2.10%) |
Jun 19, 2017 | 253.23 | 262.28 | 252.94 | 260.54 | 1,954,569 | +8.80(+3.50%) |
Jun 16, 2017 | 255.49 | 256.77 | 250.89 | 251.74 | 2,427,665 | -3.28(-1.29%) |
Jun 15, 2017 | 253.60 | 255.76 | 253.15 | 255.02 | 1,443,689 | +1.65(+0.65%) |
Jun 14, 2017 | 255.56 | 257.38 | 250.88 | 253.37 | 3,067,556 | -8.05(-3.08%) |
Jun 13, 2017 | 261.97 | 262.12 | 259.55 | 261.42 | 1,311,921 | -0.69(-0.26%) |
Jun 12, 2017 | 260.23 | 265.48 | 259.57 | 262.11 | 1,576,747 | +2.22(+0.85%) |
Jun 09, 2017 | 256.31 | 262.37 | 254.87 | 259.89 | 1,575,879 | +2.72(+1.06%) |
Jun 08, 2017 | 255.25 | 258.11 | 254.65 | 257.17 | 1,141,228 | +1.74(+0.68%) |
Jun 07, 2017 | 257.71 | 258.57 | 255.11 | 255.43 | 1,152,350 | -1.73(-0.67%) |
Jun 06, 2017 | 257.06 | 258.30 | 254.96 | 257.16 | 1,080,719 | -1.34(-0.52%) |
Jun 05, 2017 | 257.37 | 259.04 | 255.73 | 258.50 | 1,579,541 | +1.85(+0.72%) |
Jun 02, 2017 | 252.98 | 258.26 | 252.14 | 256.65 | 1,731,797 | +4.27(+1.69%) |
Jun 01, 2017 | 250.03 | 253.11 | 248.61 | 252.38 | 1,548,036 | +4.61(+1.86%) |
May 31, 2017 | 247.31 | 247.98 | 244.28 | 247.77 | 1,893,540 | +1.23(+0.50%) |
May 30, 2017 | 250.40 | 251.55 | 246.34 | 246.54 | 1,366,755 | -4.26(-1.70%) |
May 26, 2017 | 252.59 | 253.62 | 250.51 | 250.80 | 833,069 | -2.17(-0.86%) |
May 25, 2017 | 252.65 | 254.45 | 252.00 | 252.97 | 1,552,842 | -0.36(-0.14%) |
May 24, 2017 | 249.30 | 254.37 | 246.12 | 253.33 | 2,236,867 | +5.23(+2.11%) |
May 23, 2017 | 250.97 | 250.97 | 247.97 | 248.10 | 1,006,020 | -1.94(-0.78%) |
May 22, 2017 | 250.69 | 251.00 | 249.00 | 250.04 | 1,331,163 | -0.05(-0.02%) |
May 19, 2017 | 253.41 | 254.57 | 249.71 | 250.09 | 1,990,386 | -2.72(-1.08%) |
May 18, 2017 | 252.23 | 254.15 | 251.59 | 252.81 | 1,242,574 | +1.47(+0.58%) |
May 17, 2017 | 255.38 | 256.14 | 251.17 | 251.34 | 1,413,544 | -6.30(-2.45%) |
May 16, 2017 | 259.44 | 260.62 | 256.60 | 257.64 | 1,049,703 | -0.89(-0.34%) |
May 15, 2017 | 253.97 | 259.95 | 253.97 | 258.53 | 1,653,636 | +3.69(+1.45%) |
May 12, 2017 | 255.41 | 256.30 | 253.30 | 254.84 | 1,119,765 | +0.69(+0.27%) |
May 11, 2017 | 257.27 | 258.19 | 252.69 | 254.15 | 1,850,635 | -3.77(-1.46%) |
May 10, 2017 | 260.63 | 262.00 | 257.02 | 257.92 | 1,503,521 | -3.36(-1.29%) |
May 09, 2017 | 260.99 | 263.66 | 260.28 | 261.28 | 1,159,180 | +0.86(+0.33%) |
May 08, 2017 | 262.52 | 263.60 | 259.99 | 260.42 | 1,985,447 | -1.73(-0.66%) |
May 05, 2017 | 268.32 | 269.50 | 261.00 | 262.15 | 1,914,093 | -6.45(-2.40%) |
May 04, 2017 | 271.13 | 272.53 | 267.61 | 268.60 | 1,143,364 | -2.76(-1.02%) |
May 03, 2017 | 271.44 | 272.50 | 270.09 | 271.36 | 929,007 | +0.02(+0.01%) |
May 02, 2017 | 271.51 | 273.25 | 269.72 | 271.34 | 1,384,341 | +0.31(+0.11%) |
May 01, 2017 | 271.35 | 273.81 | 270.50 | 271.03 | 1,151,074 | -0.18(-0.07%) |
Apr 28, 2017 | 277.09 | 277.28 | 271.06 | 271.21 | 1,803,391 | -5.36(-1.94%) |
Apr 27, 2017 | 279.57 | 281.22 | 275.60 | 276.57 | 2,268,364 | -3.41(-1.22%) |
Apr 26, 2017 | 285.28 | 286.62 | 279.57 | 279.98 | 2,146,665 | -6.91(-2.41%) |
Apr 25, 2017 | 290.00 | 291.90 | 285.90 | 286.89 | 3,126,229 | +10.03(+3.62%) |
Apr 24, 2017 | 274.93 | 278.69 | 274.61 | 276.86 | 2,007,223 | +3.92(+1.44%) |
Apr 21, 2017 | 272.72 | 274.90 | 271.62 | 272.94 | 1,127,569 | +0.48(+0.18%) |
Apr 20, 2017 | 272.20 | 273.63 | 270.78 | 272.46 | 981,158 | +0.52(+0.19%) |
Apr 19, 2017 | 272.72 | 274.00 | 271.08 | 271.94 | 1,190,333 | +0.78(+0.29%) |
Apr 18, 2017 | 273.93 | 275.18 | 269.72 | 271.16 | 1,379,501 | -2.89(-1.05%) |
Apr 17, 2017 | 271.50 | 274.64 | 271.00 | 274.05 | 1,025,839 | +2.17(+0.80%) |
Apr 13, 2017 | 269.09 | 273.14 | 267.50 | 271.88 | 1,173,771 | +2.96(+1.10%) |
Apr 12, 2017 | 270.37 | 270.64 | 267.77 | 268.92 | 1,058,104 | +0.27(+0.10%) |
Apr 11, 2017 | 269.08 | 270.00 | 267.10 | 268.65 | 1,247,187 | -0.65(-0.24%) |
Apr 10, 2017 | 268.68 | 270.40 | 268.68 | 269.30 | 860,975 | +0.57(+0.21%) |
Apr 07, 2017 | 270.60 | 270.84 | 267.32 | 268.73 | 1,677,602 | -2.21(-0.82%) |
Apr 06, 2017 | 270.14 | 272.60 | 269.34 | 270.94 | 1,623,152 | +0.50(+0.18%) |
Apr 05, 2017 | 274.48 | 274.65 | 270.07 | 270.44 | 1,340,182 | -3.80(-1.39%) |
Apr 04, 2017 | 273.00 | 274.73 | 272.57 | 274.24 | 1,086,219 | +1.55(+0.57%) |
Apr 03, 2017 | 274.08 | 274.79 | 271.29 | 272.69 | 1,589,017 | -0.73(-0.27%) |
Mar 31, 2017 | 269.30 | 275.00 | 268.02 | 273.42 | 2,747,445 | +4.36(+1.62%) |
Mar 30, 2017 | 268.69 | 270.07 | 267.74 | 269.06 | 1,448,814 | +0.53(+0.20%) |
Mar 29, 2017 | 273.91 | 273.91 | 268.20 | 268.53 | 2,631,833 | -5.58(-2.04%) |
Mar 28, 2017 | 275.59 | 276.71 | 272.50 | 274.11 | 1,149,367 | -1.12(-0.41%) |
Mar 27, 2017 | 272.55 | 276.71 | 272.34 | 275.23 | 1,133,652 | +0.41(+0.15%) |
Mar 24, 2017 | 277.08 | 278.10 | 272.87 | 274.82 | 1,368,217 | -0.59(-0.21%) |
Mar 23, 2017 | 277.03 | 279.39 | 274.69 | 275.41 | 1,604,907 | -2.46(-0.89%) |
Mar 22, 2017 | 276.43 | 278.54 | 274.93 | 277.87 | 1,333,553 | +2.08(+0.75%) |
Mar 21, 2017 | 276.40 | 284.71 | 274.54 | 275.79 | 3,841,567 | +0.99(+0.36%) |
Mar 20, 2017 | 276.86 | 278.61 | 272.97 | 274.80 | 1,666,855 | -1.29(-0.47%) |
Mar 17, 2017 | 276.07 | 280.61 | 274.61 | 276.09 | 3,140,208 | -2.87(-1.03%) |
Mar 16, 2017 | 285.01 | 285.43 | 275.70 | 278.96 | 3,870,727 | -13.68(-4.67%) |
Mar 15, 2017 | 293.14 | 294.56 | 289.39 | 292.64 | 1,376,048 | +0.17(+0.06%) |
Mar 14, 2017 | 292.27 | 293.39 | 290.18 | 292.47 | 797,900 | -0.48(-0.16%) |
Mar 13, 2017 | 291.55 | 293.85 | 290.15 | 292.95 | 1,291,673 | +0.71(+0.24%) |
Mar 10, 2017 | 293.31 | 293.90 | 289.45 | 292.24 | 1,303,701 | -0.82(-0.28%) |
Mar 09, 2017 | 291.27 | 294.92 | 290.44 | 293.06 | 1,281,160 | -1.03(-0.35%) |
Mar 08, 2017 | 290.18 | 294.82 | 288.72 | 294.09 | 1,251,641 | +2.99(+1.03%) |
Mar 07, 2017 | 293.89 | 293.89 | 290.67 | 291.10 | 1,298,355 | -4.56(-1.54%) |
Mar 06, 2017 | 297.09 | 297.90 | 294.40 | 295.66 | 1,395,575 | -2.19(-0.74%) |
Mar 03, 2017 | 293.12 | 298.00 | 293.12 | 297.85 | 1,170,895 | +4.26(+1.45%) |
Mar 02, 2017 | 293.64 | 296.93 | 291.00 | 293.59 | 1,279,867 | +0.33(+0.11%) |
Mar 01, 2017 | 290.07 | 294.17 | 289.14 | 293.26 | 1,319,662 | +4.66(+1.61%) |
Feb 28, 2017 | 290.13 | 291.42 | 287.19 | 288.60 | 1,251,266 | -2.53(-0.87%) |
Feb 27, 2017 | 285.39 | 291.25 | 284.27 | 291.13 | 1,292,888 | +6.00(+2.10%) |
Feb 24, 2017 | 285.01 | 285.81 | 266.00 | 285.13 | 1,768,544 | +0.38(+0.13%) |
Feb 23, 2017 | 287.75 | 288.11 | 283.36 | 284.75 | 1,416,260 | -2.88(-1.00%) |
Feb 22, 2017 | 287.75 | 289.43 | 285.22 | 287.63 | 1,044,169 | +0.73(+0.25%) |
Feb 21, 2017 | 289.16 | 289.91 | 286.22 | 286.90 | 1,468,680 | -2.04(-0.71%) |
Feb 17, 2017 | 288.94 | 288.94 | 288.94 | 0 | -1.19(-0.41%) | |
Feb 16, 2017 | 292.50 | 293.98 | 287.76 | 290.13 | 1,834,885 | -2.51(-0.86%) |
Feb 15, 2017 | 284.57 | 292.89 | 284.24 | 292.64 | 2,601,202 | +7.50(+2.63%) |
Feb 14, 2017 | 279.86 | 286.06 | 279.01 | 285.14 | 2,404,443 | +6.23(+2.23%) |
Feb 13, 2017 | 276.28 | 279.76 | 275.16 | 278.91 | 1,795,505 | +4.15(+1.51%) |
Feb 10, 2017 | 270.68 | 276.41 | 269.98 | 274.76 | 1,648,854 | +4.32(+1.60%) |
Feb 09, 2017 | 268.24 | 271.16 | 267.74 | 270.44 | 1,399,655 | +1.70(+0.63%) |
Feb 08, 2017 | 265.43 | 269.01 | 265.43 | 268.74 | 1,922,644 | +2.63(+0.99%) |
Feb 07, 2017 | 269.47 | 269.67 | 264.63 | 266.11 | 1,546,166 | +1.20(+0.45%) |
Feb 06, 2017 | 264.46 | 265.73 | 263.18 | 264.91 | 1,619,058 | +0.24(+0.09%) |
Feb 03, 2017 | 264.98 | 266.00 | 261.76 | 264.67 | 1,537,510 | +0.44(+0.17%) |
Feb 02, 2017 | 263.76 | 264.52 | 260.50 | 264.23 | 2,733,669 | -17.46(-6.20%) |
Feb 01, 2017 | 278.98 | 282.07 | 277.51 | 281.69 | 1,697,572 | +4.45(+1.61%) |
Jan 31, 2017 | 275.01 | 278.00 | 271.90 | 277.24 | 1,854,966 | +1.18(+0.43%) |
Jan 30, 2017 | 278.27 | 278.90 | 274.22 | 276.06 | 1,300,319 | -2.15(-0.77%) |
Jan 27, 2017 | 280.46 | 281.98 | 277.29 | 278.21 | 1,353,362 | -0.68(-0.24%) |
Jan 26, 2017 | 278.00 | 285.78 | 277.00 | 278.89 | 2,417,699 | +5.65(+2.07%) |
Jan 25, 2017 | 274.54 | 277.78 | 271.43 | 273.24 | 2,787,856 | -0.58(-0.21%) |
Jan 24, 2017 | 275.74 | 278.40 | 271.47 | 273.82 | 1,973,725 | -2.20(-0.80%) |
Jan 23, 2017 | 280.35 | 282.72 | 275.49 | 276.02 | 1,857,978 | -4.64(-1.65%) |
Jan 20, 2017 | 282.07 | 282.56 | 279.41 | 280.66 | 1,979,109 | +0.31(+0.11%) |
Jan 19, 2017 | 282.74 | 284.84 | 279.23 | 280.35 | 1,421,400 | -3.26(-1.15%) |
Jan 18, 2017 | 284.79 | 286.16 | 282.87 | 283.61 | 1,079,696 | +0.60(+0.21%) |
Jan 17, 2017 | 284.28 | 286.35 | 281.08 | 283.01 | 1,971,037 | -1.74(-0.61%) |
Jan 13, 2017 | 284.75 | 284.75 | 284.75 | 0 | -3.02(-1.05%) | |
Jan 12, 2017 | 286.61 | 288.99 | 285.04 | 287.77 | 1,354,719 | +0.66(+0.23%) |
Jan 11, 2017 | 296.95 | 297.90 | 285.00 | 287.11 | 2,450,038 | -10.68(-3.59%) |
Jan 10, 2017 | 300.42 | 301.42 | 296.43 | 297.79 | 1,406,577 | -1.23(-0.41%) |
Jan 09, 2017 | 295.39 | 300.00 | 294.41 | 299.02 | 1,429,179 | +4.02(+1.36%) |
Jan 06, 2017 | 294.59 | 296.41 | 292.39 | 295.00 | 1,082,512 | +1.43(+0.49%) |
Jan 05, 2017 | 294.81 | 296.32 | 292.22 | 293.57 | 1,318,550 | -0.48(-0.16%) |
Jan 04, 2017 | 291.59 | 296.83 | 290.04 | 294.05 | 1,273,417 | +2.34(+0.80%) |
Jan 03, 2017 | 285.82 | 293.20 | 284.86 | 291.71 | 1,762,380 | +8.13(+2.87%) |
Dec 30, 2016 | 283.58 | 283.58 | 283.58 | 0 | -3.45(-1.20%) | |
Dec 29, 2016 | 288.96 | 290.41 | 285.23 | 287.03 | 1,120,839 | -2.22(-0.77%) |
Dec 28, 2016 | 291.99 | 292.11 | 288.50 | 289.25 | 1,035,744 | -1.87(-0.64%) |
Dec 27, 2016 | 295.17 | 296.38 | 290.75 | 291.12 | 1,453,100 | +3.59(+1.25%) |
Dec 23, 2016 | 287.53 | 287.53 | 287.53 | 0 | +4.46(+1.58%) | |
Dec 22, 2016 | 281.83 | 283.17 | 280.02 | 283.07 | 1,061,841 | -0.04(-0.01%) |
Dec 21, 2016 | 285.06 | 285.65 | 281.00 | 283.11 | 1,377,818 | -2.48(-0.87%) |
Dec 20, 2016 | 280.98 | 286.67 | 279.13 | 285.59 | 2,219,156 | +6.82(+2.45%) |
Dec 19, 2016 | 286.59 | 290.51 | 272.96 | 278.77 | 2,550,620 | -7.63(-2.66%) |
Dec 16, 2016 | 287.62 | 289.09 | 286.00 | 286.40 | 2,273,191 | -0.57(-0.20%) |
Dec 15, 2016 | 287.16 | 288.53 | 285.02 | 286.97 | 1,706,514 | +0.72(+0.25%) |
Dec 14, 2016 | 288.21 | 289.96 | 285.24 | 286.25 | 1,299,232 | -1.13(-0.39%) |
Dec 13, 2016 | 286.75 | 289.50 | 284.81 | 287.38 | 1,580,525 | +0.89(+0.31%) |
Dec 12, 2016 | 289.20 | 290.95 | 284.07 | 286.49 | 1,772,246 | -1.28(-0.44%) |
Dec 09, 2016 | 305.24 | 306.98 | 281.79 | 287.77 | 6,257,682 | -1.77(-0.61%) |
Dec 08, 2016 | 285.80 | 292.97 | 278.58 | 289.54 | 4,768,034 | +4.24(+1.49%) |
Dec 07, 2016 | 285.50 | 288.97 | 280.50 | 285.30 | 1,967,295 | -5.86(-2.01%) |
Dec 06, 2016 | 291.75 | 294.45 | 290.00 | 291.16 | 1,572,611 | +0.94(+0.32%) |
Dec 05, 2016 | 298.94 | 299.89 | 289.48 | 290.22 | 1,867,877 | -6.97(-2.35%) |
Dec 02, 2016 | 296.53 | 299.95 | 293.04 | 297.19 | 1,429,360 | +1.41(+0.48%) |
Dec 01, 2016 | 296.32 | 296.65 | 293.11 | 295.78 | 1,683,672 | +1.71(+0.58%) |
Nov 30, 2016 | 303.34 | 304.30 | 293.95 | 294.07 | 2,164,860 | -8.70(-2.87%) |
Nov 29, 2016 | 304.73 | 307.42 | 302.53 | 302.77 | 1,389,535 | -1.01(-0.33%) |
Nov 28, 2016 | 304.36 | 305.84 | 301.30 | 303.78 | 1,238,559 | -1.42(-0.47%) |
Nov 25, 2016 | 306.46 | 307.15 | 302.39 | 305.20 | 741,587 | -0.73(-0.24%) |
Nov 23, 2016 | 305.93 | 305.93 | 305.93 | 0 | -12.18(-3.83%) | |
Nov 22, 2016 | 320.79 | 321.00 | 314.02 | 318.11 | 1,522,222 | -0.21(-0.07%) |
Nov 21, 2016 | 318.36 | 320.31 | 316.51 | 318.32 | 1,331,116 | +1.32(+0.42%) |
Nov 18, 2016 | 318.86 | 321.00 | 313.32 | 317.00 | 1,298,399 | -2.30(-0.72%) |
Nov 17, 2016 | 318.23 | 319.29 | 315.35 | 319.30 | 1,457,320 | +1.65(+0.52%) |
Nov 16, 2016 | 323.15 | 325.30 | 317.39 | 317.65 | 1,210,946 | -4.93(-1.53%) |
Nov 15, 2016 | 321.55 | 323.15 | 314.61 | 322.58 | 1,683,433 | +1.09(+0.34%) |
Nov 14, 2016 | 319.73 | 324.83 | 317.54 | 321.49 | 1,564,712 | +2.31(+0.72%) |
Nov 11, 2016 | 320.29 | 322.64 | 314.47 | 319.18 | 1,619,528 | -5.22(-1.61%) |
Nov 10, 2016 | 321.95 | 329.83 | 319.49 | 324.40 | 2,665,729 | +4.54(+1.42%) |
Nov 09, 2016 | 312.00 | 328.98 | 309.68 | 319.86 | 4,271,237 | +24.26(+8.21%) |
Nov 08, 2016 | 295.20 | 299.07 | 292.55 | 295.60 | 1,031,009 | -0.02(-0.01%) |
Nov 07, 2016 | 290.64 | 297.27 | 289.23 | 295.62 | 2,189,951 | +18.62(+6.72%) |
Nov 04, 2016 | 269.39 | 279.93 | 268.63 | 277.00 | 1,307,599 | +3.51(+1.28%) |
Nov 03, 2016 | 277.65 | 278.57 | 272.98 | 273.49 | 1,407,914 | -3.77(-1.36%) |
Nov 02, 2016 | 282.31 | 282.31 | 277.09 | 277.26 | 1,081,865 | -5.30(-1.88%) |
Nov 01, 2016 | 280.03 | 285.18 | 279.53 | 282.56 | 1,371,442 | +2.38(+0.85%) |
Oct 31, 2016 | 284.91 | 285.00 | 279.23 | 280.18 | 1,448,893 | -3.46(-1.22%) |
Oct 28, 2016 | 290.29 | 290.47 | 280.34 | 283.64 | 1,884,480 | -7.25(-2.49%) |
Oct 27, 2016 | 298.00 | 300.78 | 290.51 | 290.89 | 1,554,318 | -5.57(-1.88%) |
Oct 26, 2016 | 294.98 | 301.34 | 291.30 | 296.46 | 2,660,104 | +10.46(+3.66%) |
Oct 25, 2016 | 290.84 | 291.08 | 285.27 | 286.00 | 1,837,946 | -4.78(-1.64%) |
Oct 24, 2016 | 292.30 | 293.40 | 290.00 | 290.78 | 1,087,283 | +0.13(+0.04%) |
Oct 21, 2016 | 299.07 | 299.07 | 289.78 | 290.65 | 1,567,526 | -9.01(-3.01%) |
Oct 20, 2016 | 293.85 | 300.32 | 293.77 | 299.66 | 1,323,709 | +4.52(+1.53%) |
Oct 19, 2016 | 296.26 | 296.54 | 292.49 | 295.14 | 988,160 | +0.09(+0.03%) |
Oct 18, 2016 | 292.87 | 298.57 | 292.63 | 295.05 | 1,153,112 | +3.38(+1.16%) |
Oct 17, 2016 | 289.89 | 293.42 | 288.25 | 291.67 | 1,209,675 | +1.17(+0.40%) |
Oct 14, 2016 | 295.63 | 297.34 | 290.13 | 290.50 | 1,149,803 | -3.91(-1.33%) |
Oct 13, 2016 | 289.19 | 296.62 | 288.91 | 294.41 | 1,571,633 | +2.53(+0.87%) |
Oct 12, 2016 | 298.29 | 299.12 | 291.49 | 291.88 | 1,823,667 | -6.42(-2.15%) |
Oct 11, 2016 | 304.13 | 304.52 | 296.32 | 298.30 | 1,494,576 | -6.29(-2.07%) |
Oct 10, 2016 | 308.00 | 308.70 | 304.27 | 304.59 | 987,241 | -1.00(-0.33%) |
Oct 07, 2016 | 307.31 | 308.00 | 302.21 | 305.59 | 1,525,994 | -0.40(-0.13%) |
Oct 06, 2016 | 308.30 | 309.89 | 303.92 | 305.99 | 865,092 | -3.71(-1.20%) |
Oct 05, 2016 | 313.27 | 313.32 | 308.60 | 309.70 | 977,263 | -1.78(-0.57%) |
Oct 04, 2016 | 311.94 | 314.00 | 309.88 | 311.48 | 914,048 | -0.11(-0.04%) |
Oct 03, 2016 | 313.00 | 313.00 | 308.85 | 311.59 | 996,848 | -1.44(-0.46%) |
Sep 30, 2016 | 306.59 | 314.38 | 306.05 | 313.03 | 2,117,737 | +7.25(+2.37%) |
Sep 29, 2016 | 310.17 | 312.47 | 304.04 | 305.78 | 1,127,408 | -4.77(-1.54%) |
Sep 28, 2016 | 315.99 | 315.99 | 308.74 | 310.55 | 1,018,068 | -3.98(-1.27%) |
Sep 27, 2016 | 309.78 | 315.00 | 307.50 | 314.53 | 1,102,632 | +4.71(+1.52%) |
Sep 26, 2016 | 311.70 | 312.02 | 308.68 | 309.82 | 924,232 | -2.76(-0.88%) |
Sep 23, 2016 | 312.58 | 317.32 | 312.11 | 312.58 | 881,641 | -2.23(-0.71%) |
Sep 22, 2016 | 313.07 | 315.98 | 311.37 | 314.81 | 1,377,967 | +2.81(+0.90%) |
Sep 21, 2016 | 309.00 | 312.39 | 304.11 | 312.00 | 1,527,608 | +4.95(+1.61%) |
Sep 20, 2016 | 306.06 | 308.86 | 304.00 | 307.05 | 1,100,149 | +3.55(+1.17%) |
Sep 19, 2016 | 304.83 | 308.00 | 303.17 | 303.50 | 1,108,254 | -1.01(-0.33%) |
Sep 16, 2016 | 303.15 | 306.29 | 300.17 | 304.51 | 1,874,532 | +1.69(+0.56%) |
Sep 15, 2016 | 300.00 | 304.46 | 298.01 | 302.82 | 1,276,346 | +3.03(+1.01%) |
Sep 14, 2016 | 298.34 | 304.11 | 298.21 | 299.79 | 1,538,707 | +2.38(+0.80%) |
Sep 13, 2016 | 300.25 | 300.76 | 294.74 | 297.41 | 1,829,334 | -5.25(-1.73%) |
Sep 12, 2016 | 294.14 | 303.85 | 293.83 | 302.66 | 1,810,964 | +6.56(+2.22%) |
Sep 09, 2016 | 304.62 | 305.00 | 296.07 | 296.10 | 1,976,236 | -11.63(-3.78%) |
Sep 08, 2016 | 311.35 | 312.44 | 307.42 | 307.73 | 1,482,297 | -4.57(-1.46%) |
Sep 07, 2016 | 309.96 | 313.72 | 309.96 | 312.30 | 1,155,574 | +1.63(+0.52%) |
Sep 06, 2016 | 310.43 | 316.47 | 309.12 | 310.67 | 1,705,351 | -2.92(-0.93%) |
Sep 02, 2016 | 311.83 | 313.59 | 313.59 | 313.59 | 2,230,400 | +7.56(+2.47%) |
Sep 01, 2016 | 307.96 | 309.25 | 305.02 | 306.03 | 1,066,488 | +0.40(+0.13%) |
Aug 31, 2016 | 307.68 | 308.68 | 304.22 | 305.63 | 1,044,744 | -2.23(-0.72%) |
Aug 30, 2016 | 305.24 | 309.00 | 305.00 | 307.86 | 1,070,960 | +1.73(+0.57%) |
Aug 29, 2016 | 307.87 | 309.13 | 304.79 | 306.13 | 1,044,953 | -2.04(-0.66%) |
Aug 26, 2016 | 307.21 | 310.74 | 304.56 | 308.17 | 1,124,177 | +1.32(+0.43%) |
Aug 25, 2016 | 309.03 | 311.97 | 301.02 | 306.85 | 1,669,406 | -2.48(-0.80%) |
Aug 24, 2016 | 318.18 | 321.74 | 306.73 | 309.33 | 1,646,320 | -8.84(-2.78%) |
Aug 23, 2016 | 316.81 | 322.99 | 315.28 | 318.17 | 1,429,298 | +1.36(+0.43%) |
Aug 22, 2016 | 316.15 | 320.82 | 315.13 | 316.81 | 1,317,335 | +0.00(+0.00%) |
Aug 19, 2016 | 313.69 | 319.89 | 312.38 | 316.81 | 1,393,517 | +3.43(+1.09%) |
Aug 18, 2016 | 313.57 | 313.76 | 312.00 | 313.38 | 878,954 | -0.44(-0.14%) |
Aug 17, 2016 | 314.17 | 314.71 | 311.29 | 313.82 | 852,640 | +0.40(+0.13%) |
Aug 16, 2016 | 313.27 | 316.67 | 312.64 | 313.42 | 946,103 | +0.03(+0.01%) |
Aug 15, 2016 | 313.40 | 315.08 | 310.01 | 313.39 | 929,774 | -0.55(-0.18%) |
Aug 12, 2016 | 311.99 | 315.23 | 311.65 | 313.94 | 993,791 | -0.55(-0.17%) |
Aug 11, 2016 | 309.47 | 316.24 | 309.42 | 314.49 | 1,771,115 | +5.62(+1.82%) |
Aug 10, 2016 | 315.00 | 315.00 | 307.14 | 308.87 | 1,236,312 | -5.55(-1.77%) |
Aug 09, 2016 | 313.72 | 316.24 | 311.80 | 314.42 | 1,132,233 | +0.77(+0.25%) |
Aug 08, 2016 | 316.02 | 316.35 | 309.16 | 313.65 | 2,136,783 | -2.31(-0.73%) |
Aug 05, 2016 | 316.16 | 318.91 | 313.69 | 315.96 | 1,358,794 | +1.40(+0.45%) |
Aug 04, 2016 | 320.15 | 320.45 | 314.01 | 314.56 | 2,002,241 | -6.78(-2.11%) |
Aug 03, 2016 | 321.77 | 324.30 | 310.06 | 321.34 | 6,040,387 | -8.77(-2.66%) |
Aug 02, 2016 | 302.88 | 333.65 | 297.66 | 330.11 | 7,797,967 | +28.28(+9.37%) |