Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 214.82 | 221.15 | 214.47 | 221.01 | 2,071,694 | +7.44(+3.48%) |
Aug 30, 2017 | 211.38 | 213.88 | 210.59 | 213.57 | 1,511,175 | +1.79(+0.85%) |
Aug 29, 2017 | 205.14 | 212.73 | 204.01 | 211.78 | 1,754,761 | +4.03(+1.94%) |
Aug 28, 2017 | 210.20 | 211.38 | 207.00 | 207.75 | 2,742,886 | -4.61(-2.17%) |
Aug 25, 2017 | 217.80 | 208.25 | 212.36 | 7,890,175 | -21.35(-9.14%) | |
Aug 24, 2017 | 240.00 | 247.30 | 233.02 | 233.71 | 2,874,004 | +1.65(+0.71%) |
Aug 23, 2017 | 231.00 | 233.44 | 228.50 | 232.06 | 2,860,688 | +0.41(+0.18%) |
Aug 22, 2017 | 236.37 | 239.98 | 231.16 | 231.65 | 2,166,327 | -2.56(-1.09%) |
Aug 21, 2017 | 236.67 | 240.00 | 233.02 | 234.21 | 1,805,425 | -9.99(-4.09%) |
Aug 18, 2017 | 240.85 | 247.36 | 240.85 | 244.20 | 814,120 | +2.77(+1.15%) |
Aug 17, 2017 | 241.83 | 245.25 | 240.96 | 241.43 | 678,469 | -2.00(-0.82%) |
Aug 16, 2017 | 238.02 | 245.10 | 236.00 | 243.43 | 1,303,010 | +5.76(+2.42%) |
Aug 15, 2017 | 248.81 | 248.93 | 237.36 | 237.67 | 1,574,685 | -10.80(-4.35%) |
Aug 14, 2017 | 251.80 | 252.88 | 247.45 | 248.47 | 681,063 | -2.58(-1.03%) |
Aug 11, 2017 | 247.95 | 251.98 | 247.95 | 251.05 | 385,940 | +4.18(+1.69%) |
Aug 10, 2017 | 252.09 | 252.20 | 246.69 | 246.87 | 686,181 | -6.21(-2.45%) |
Aug 09, 2017 | 249.85 | 254.42 | 249.18 | 253.08 | 669,215 | +2.44(+0.97%) |
Aug 08, 2017 | 248.89 | 252.87 | 247.23 | 250.64 | 537,119 | +1.83(+0.74%) |
Aug 07, 2017 | 249.56 | 251.92 | 248.53 | 248.81 | 618,275 | -1.39(-0.56%) |
Aug 04, 2017 | 254.59 | 250.01 | 250.20 | 460,920 | -1.08(-0.43%) | |
Aug 03, 2017 | 246.94 | 251.98 | 246.24 | 251.28 | 676,403 | +3.31(+1.33%) |
Aug 02, 2017 | 255.00 | 255.35 | 246.10 | 247.97 | 1,188,174 | -7.30(-2.86%) |
Aug 01, 2017 | 253.14 | 257.06 | 252.45 | 255.27 | 1,117,766 | +4.06(+1.62%) |
Jul 31, 2017 | 243.88 | 251.91 | 243.28 | 251.21 | 962,652 | +2.61(+1.05%) |
Jul 28, 2017 | 247.01 | 252.57 | 246.00 | 248.60 | 669,831 | -0.83(-0.33%) |
Jul 27, 2017 | 247.24 | 251.50 | 245.80 | 249.43 | 1,170,248 | +2.19(+0.89%) |
Jul 26, 2017 | 245.79 | 249.98 | 243.61 | 247.24 | 2,357,768 | -9.37(-3.65%) |
Jul 25, 2017 | 252.49 | 257.11 | 250.53 | 256.61 | 950,505 | +4.53(+1.80%) |
Jul 24, 2017 | 253.30 | 256.13 | 250.88 | 252.08 | 884,138 | -1.32(-0.52%) |
Jul 21, 2017 | 255.66 | 256.49 | 250.44 | 253.40 | 1,135,745 | -2.34(-0.91%) |
Jul 20, 2017 | 256.75 | 254.89 | 255.74 | 791,236 | -1.01(-0.39%) | |
Jul 19, 2017 | 259.17 | 260.79 | 255.14 | 256.75 | 1,197,043 | -2.00(-0.77%) |
Jul 18, 2017 | 253.15 | 259.78 | 253.15 | 258.75 | 1,600,550 | +4.81(+1.89%) |
Jul 17, 2017 | 261.75 | 262.10 | 253.69 | 253.94 | 1,670,955 | -7.80(-2.98%) |
Jul 14, 2017 | 264.70 | 267.48 | 260.76 | 261.74 | 1,566,991 | +4.34(+1.69%) |
Jul 13, 2017 | 265.50 | 265.50 | 257.19 | 257.40 | 1,081,771 | -4.46(-1.70%) |
Jul 12, 2017 | 258.68 | 265.31 | 258.00 | 261.86 | 1,909,105 | +5.88(+2.30%) |
Jul 11, 2017 | 268.57 | 269.25 | 253.09 | 255.98 | 3,388,066 | -12.84(-4.78%) |
Jul 10, 2017 | 276.64 | 276.89 | 267.52 | 268.82 | 1,099,416 | -8.15(-2.94%) |
Jul 07, 2017 | 278.94 | 272.04 | 276.97 | 584,678 | +3.73(+1.37%) | |
Jul 06, 2017 | 276.51 | 277.72 | 271.43 | 273.24 | 1,084,648 | -5.80(-2.08%) |
Jul 05, 2017 | 281.00 | 283.97 | 276.12 | 279.04 | 1,294,314 | -4.32(-1.52%) |
Jul 03, 2017 | 287.70 | 288.34 | 282.78 | 283.36 | 333,040 | -3.98(-1.39%) |
Jun 30, 2017 | 289.85 | 284.34 | 287.34 | 720,927 | +1.46(+0.51%) | |
Jun 29, 2017 | 284.90 | 286.50 | 281.37 | 285.88 | 764,984 | +0.60(+0.21%) |
Jun 28, 2017 | 283.28 | 286.96 | 280.32 | 285.28 | 526,887 | +2.42(+0.86%) |
Jun 27, 2017 | 289.44 | 289.71 | 280.98 | 282.86 | 886,801 | -6.86(-2.37%) |
Jun 26, 2017 | 285.00 | 291.56 | 285.00 | 289.72 | 740,873 | +5.01(+1.76%) |
Jun 23, 2017 | 286.19 | 284.71 | 822,778 | +0.57(+0.20%) | ||
Jun 22, 2017 | 288.80 | 290.51 | 283.10 | 284.14 | 1,155,149 | -4.70(-1.63%) |
Jun 21, 2017 | 295.67 | 296.89 | 288.22 | 288.84 | 981,065 | -7.66(-2.58%) |
Jun 20, 2017 | 294.85 | 299.97 | 294.85 | 296.50 | 1,014,882 | +2.33(+0.79%) |
Jun 19, 2017 | 296.69 | 297.00 | 291.04 | 294.17 | 880,965 | -1.77(-0.60%) |
Jun 16, 2017 | 298.42 | 299.60 | 294.41 | 295.94 | 802,111 | -4.19(-1.40%) |
Jun 15, 2017 | 300.73 | 300.74 | 296.94 | 300.13 | 386,827 | -2.08(-0.69%) |
Jun 14, 2017 | 302.44 | 303.51 | 299.45 | 302.21 | 636,359 | -0.48(-0.16%) |
Jun 13, 2017 | 301.68 | 303.02 | 299.02 | 302.69 | 532,158 | +1.67(+0.55%) |
Jun 12, 2017 | 305.88 | 307.49 | 300.64 | 301.02 | 826,547 | -6.85(-2.22%) |
Jun 09, 2017 | 308.33 | 310.19 | 306.84 | 307.87 | 511,845 | +0.60(+0.20%) |
Jun 08, 2017 | 309.00 | 310.00 | 305.52 | 307.27 | 537,763 | -0.67(-0.22%) |
Jun 07, 2017 | 307.93 | 309.63 | 306.88 | 307.94 | 482,828 | +0.98(+0.32%) |
Jun 06, 2017 | 313.21 | 314.08 | 306.01 | 306.96 | 935,508 | -6.77(-2.16%) |
Jun 05, 2017 | 313.14 | 314.86 | 311.54 | 313.73 | 843,114 | +2.26(+0.73%) |
Jun 02, 2017 | 309.99 | 311.78 | 307.70 | 311.47 | 680,297 | +4.75(+1.55%) |
Jun 01, 2017 | 304.45 | 307.19 | 304.26 | 306.72 | 552,779 | +1.88(+0.62%) |
May 31, 2017 | 304.11 | 304.97 | 301.30 | 304.84 | 595,701 | +1.84(+0.61%) |
May 30, 2017 | 302.02 | 306.87 | 302.00 | 303.00 | 807,128 | +0.60(+0.20%) |
May 26, 2017 | 305.50 | 310.00 | 301.36 | 302.40 | 2,858,743 | +9.36(+3.19%) |
May 25, 2017 | 282.26 | 293.84 | 282.26 | 293.04 | 2,129,794 | +12.53(+4.47%) |
May 24, 2017 | 290.50 | 290.98 | 277.68 | 280.51 | 2,025,599 | -10.04(-3.46%) |
May 23, 2017 | 296.39 | 296.40 | 290.00 | 290.55 | 925,970 | -4.39(-1.49%) |
May 22, 2017 | 295.32 | 298.84 | 294.08 | 294.94 | 612,392 | +0.86(+0.29%) |
May 19, 2017 | 298.01 | 298.01 | 292.91 | 294.08 | 709,177 | -3.74(-1.26%) |
May 18, 2017 | 293.11 | 299.70 | 292.27 | 297.82 | 887,901 | +5.73(+1.96%) |
May 17, 2017 | 292.11 | 293.20 | 289.68 | 292.09 | 754,377 | -1.24(-0.42%) |
May 16, 2017 | 295.49 | 295.99 | 293.20 | 293.33 | 696,746 | -2.08(-0.70%) |
May 15, 2017 | 298.41 | 299.88 | 295.18 | 295.41 | 578,391 | -2.14(-0.72%) |
May 12, 2017 | 299.65 | 299.65 | 296.19 | 297.55 | 469,271 | -2.36(-0.79%) |
May 11, 2017 | 298.54 | 300.43 | 296.02 | 299.91 | 505,037 | +0.44(+0.15%) |
May 10, 2017 | 299.42 | 299.92 | 297.55 | 299.47 | 434,322 | -0.10(-0.03%) |
May 09, 2017 | 298.06 | 301.40 | 297.62 | 299.57 | 592,334 | +2.03(+0.68%) |
May 08, 2017 | 296.00 | 298.13 | 294.04 | 297.54 | 532,904 | +2.07(+0.70%) |
May 05, 2017 | 292.92 | 296.17 | 291.65 | 295.47 | 477,242 | +3.26(+1.12%) |
May 04, 2017 | 290.01 | 292.38 | 289.48 | 292.21 | 327,441 | +1.85(+0.64%) |
May 03, 2017 | 288.83 | 291.50 | 288.22 | 290.36 | 457,756 | +1.77(+0.61%) |
May 02, 2017 | 283.28 | 288.72 | 283.28 | 288.59 | 516,268 | +5.37(+1.90%) |
May 01, 2017 | 281.78 | 283.84 | 281.20 | 283.22 | 493,894 | +1.78(+0.63%) |
Apr 28, 2017 | 282.44 | 282.80 | 279.54 | 281.44 | 348,809 | -0.24(-0.09%) |
Apr 27, 2017 | 279.71 | 283.67 | 277.94 | 281.68 | 679,207 | +1.99(+0.71%) |
Apr 26, 2017 | 278.11 | 280.98 | 277.03 | 279.69 | 488,853 | +1.70(+0.61%) |
Apr 25, 2017 | 279.47 | 281.19 | 276.64 | 277.99 | 512,893 | -0.22(-0.08%) |
Apr 24, 2017 | 282.48 | 283.00 | 276.40 | 278.21 | 707,191 | -1.29(-0.46%) |
Apr 21, 2017 | 278.78 | 281.03 | 277.55 | 279.50 | 507,275 | +0.77(+0.28%) |
Apr 20, 2017 | 279.87 | 281.39 | 277.97 | 278.73 | 560,266 | -0.73(-0.26%) |
Apr 19, 2017 | 282.00 | 282.43 | 276.02 | 279.46 | 1,042,008 | -3.40(-1.20%) |
Apr 18, 2017 | 282.75 | 284.18 | 282.00 | 282.86 | 291,893 | -0.31(-0.11%) |
Apr 17, 2017 | 283.49 | 284.73 | 282.21 | 283.17 | 325,869 | +0.49(+0.17%) |
Apr 13, 2017 | 284.21 | 285.83 | 282.68 | 282.68 | 330,321 | -1.10(-0.39%) |
Apr 12, 2017 | 285.71 | 286.18 | 283.03 | 283.78 | 336,712 | -2.87(-1.00%) |
Apr 11, 2017 | 286.74 | 287.08 | 283.31 | 286.65 | 356,929 | +0.06(+0.02%) |
Apr 10, 2017 | 287.46 | 287.46 | 285.30 | 286.59 | 370,013 | +2.09(+0.73%) |
Apr 07, 2017 | 285.21 | 286.96 | 283.75 | 284.50 | 343,323 | -0.46(-0.16%) |
Apr 06, 2017 | 282.65 | 285.02 | 282.21 | 284.96 | 504,848 | +3.31(+1.18%) |
Apr 05, 2017 | 281.69 | 284.41 | 280.49 | 281.65 | 406,042 | +0.08(+0.03%) |
Apr 04, 2017 | 282.00 | 284.04 | 280.85 | 281.57 | 397,907 | -0.46(-0.16%) |
Apr 03, 2017 | 285.51 | 285.98 | 281.92 | 282.03 | 644,353 | -3.20(-1.12%) |
Mar 31, 2017 | 285.24 | 285.96 | 283.76 | 285.23 | 433,911 | -0.28(-0.10%) |
Mar 30, 2017 | 283.06 | 285.54 | 281.72 | 285.51 | 500,205 | +2.08(+0.73%) |
Mar 29, 2017 | 283.17 | 283.99 | 281.57 | 283.43 | 411,384 | +0.57(+0.20%) |
Mar 28, 2017 | 279.79 | 283.65 | 279.71 | 282.86 | 379,744 | +2.72(+0.97%) |
Mar 27, 2017 | 279.64 | 281.88 | 277.09 | 280.14 | 514,642 | -1.39(-0.49%) |
Mar 24, 2017 | 281.78 | 282.91 | 280.04 | 281.53 | 342,243 | +0.31(+0.11%) |
Mar 23, 2017 | 283.01 | 284.77 | 280.95 | 281.22 | 489,018 | -2.04(-0.72%) |
Mar 22, 2017 | 281.28 | 284.05 | 280.00 | 283.26 | 701,431 | +1.98(+0.70%) |
Mar 21, 2017 | 286.20 | 286.43 | 280.93 | 281.28 | 588,070 | -4.43(-1.55%) |
Mar 20, 2017 | 288.80 | 288.98 | 284.27 | 285.71 | 655,616 | -3.10(-1.07%) |
Mar 17, 2017 | 287.63 | 289.27 | 286.07 | 288.81 | 665,208 | +2.49(+0.87%) |
Mar 16, 2017 | 287.73 | 289.13 | 285.09 | 286.32 | 487,389 | -1.46(-0.51%) |
Mar 15, 2017 | 286.00 | 288.55 | 284.45 | 287.78 | 548,144 | +2.40(+0.84%) |
Mar 14, 2017 | 285.21 | 286.69 | 283.80 | 285.38 | 616,464 | -1.53(-0.53%) |
Mar 13, 2017 | 286.47 | 288.59 | 283.71 | 286.91 | 1,086,692 | +0.49(+0.17%) |
Mar 10, 2017 | 271.00 | 287.19 | 270.50 | 286.42 | 4,576,917 | +12.65(+4.62%) |
Mar 09, 2017 | 276.50 | 277.25 | 272.65 | 273.77 | 1,712,592 | -1.70(-0.62%) |
Mar 08, 2017 | 270.50 | 275.86 | 270.50 | 275.47 | 819,459 | +5.55(+2.06%) |
Mar 07, 2017 | 274.75 | 275.16 | 268.23 | 269.92 | 1,641,495 | -5.67(-2.06%) |
Mar 06, 2017 | 280.24 | 281.17 | 273.49 | 275.59 | 1,079,193 | -2.56(-0.92%) |
Mar 03, 2017 | 277.38 | 278.34 | 275.28 | 278.15 | 463,225 | +0.70(+0.25%) |
Mar 02, 2017 | 274.83 | 277.75 | 274.83 | 277.45 | 509,064 | +2.62(+0.95%) |
Mar 01, 2017 | 276.59 | 277.78 | 274.46 | 274.83 | 573,399 | +1.40(+0.51%) |
Feb 28, 2017 | 275.35 | 276.35 | 272.73 | 273.43 | 421,440 | -2.26(-0.82%) |
Feb 27, 2017 | 277.00 | 277.61 | 275.59 | 275.69 | 393,132 | -0.64(-0.23%) |
Feb 24, 2017 | 274.19 | 277.25 | 272.52 | 276.33 | 465,618 | +1.73(+0.63%) |
Feb 23, 2017 | 277.82 | 277.99 | 273.74 | 274.60 | 487,380 | -2.59(-0.93%) |
Feb 22, 2017 | 277.53 | 278.06 | 276.12 | 277.19 | 311,024 | -0.07(-0.03%) |
Feb 21, 2017 | 275.95 | 278.45 | 275.58 | 277.26 | 503,845 | +2.11(+0.77%) |
Feb 17, 2017 | 275.15 | 275.15 | 275.15 | 0 | +3.06(+1.12%) | |
Feb 16, 2017 | 273.60 | 273.98 | 271.00 | 272.09 | 395,742 | -1.55(-0.57%) |
Feb 15, 2017 | 270.99 | 273.87 | 270.45 | 273.64 | 520,093 | +2.18(+0.80%) |
Feb 14, 2017 | 268.20 | 271.49 | 267.77 | 271.46 | 620,953 | +3.34(+1.25%) |
Feb 13, 2017 | 270.80 | 271.30 | 267.75 | 268.12 | 613,378 | -1.72(-0.64%) |
Feb 10, 2017 | 273.04 | 273.47 | 269.31 | 269.84 | 671,380 | -3.03(-1.11%) |
Feb 09, 2017 | 273.75 | 273.95 | 272.08 | 272.87 | 492,101 | +0.05(+0.02%) |
Feb 08, 2017 | 272.54 | 272.99 | 271.08 | 272.82 | 444,037 | +0.33(+0.12%) |
Feb 07, 2017 | 273.05 | 274.28 | 271.63 | 272.49 | 427,963 | -0.59(-0.22%) |
Feb 06, 2017 | 272.31 | 274.75 | 271.22 | 273.08 | 721,723 | +1.02(+0.37%) |
Feb 03, 2017 | 272.00 | 274.75 | 270.60 | 272.06 | 442,797 | +1.31(+0.48%) |
Feb 02, 2017 | 268.85 | 271.04 | 267.25 | 270.75 | 462,881 | +1.21(+0.45%) |
Feb 01, 2017 | 272.38 | 273.75 | 269.24 | 269.54 | 442,458 | -2.74(-1.01%) |
Jan 31, 2017 | 270.17 | 273.17 | 266.40 | 272.28 | 820,921 | +2.10(+0.78%) |
Jan 30, 2017 | 270.76 | 271.42 | 267.25 | 270.18 | 680,638 | -1.26(-0.46%) |
Jan 27, 2017 | 272.36 | 272.36 | 270.12 | 271.44 | 365,536 | -0.98(-0.36%) |
Jan 26, 2017 | 271.89 | 273.99 | 271.18 | 272.42 | 503,707 | +0.41(+0.15%) |
Jan 25, 2017 | 269.97 | 272.52 | 268.73 | 272.01 | 654,939 | +3.20(+1.19%) |
Jan 24, 2017 | 266.43 | 269.12 | 265.55 | 268.81 | 501,149 | +2.79(+1.05%) |
Jan 23, 2017 | 265.90 | 266.42 | 263.81 | 266.02 | 446,516 | -0.20(-0.08%) |
Jan 20, 2017 | 267.13 | 267.22 | 265.34 | 266.22 | 634,686 | +0.10(+0.04%) |
Jan 19, 2017 | 265.76 | 267.96 | 264.98 | 266.12 | 829,213 | +0.62(+0.23%) |
Jan 18, 2017 | 264.04 | 265.71 | 261.75 | 265.50 | 638,700 | +2.44(+0.93%) |
Jan 17, 2017 | 260.95 | 264.88 | 259.50 | 263.06 | 412,236 | +1.66(+0.64%) |
Jan 13, 2017 | 261.40 | 261.40 | 261.40 | 0 | +0.45(+0.17%) | |
Jan 12, 2017 | 262.03 | 262.07 | 259.00 | 260.95 | 403,566 | -1.20(-0.46%) |
Jan 11, 2017 | 262.50 | 264.38 | 260.42 | 262.15 | 393,142 | -0.35(-0.13%) |
Jan 10, 2017 | 260.98 | 264.14 | 260.78 | 262.50 | 431,210 | +1.71(+0.66%) |
Jan 09, 2017 | 263.18 | 265.31 | 259.53 | 260.79 | 433,499 | -2.51(-0.95%) |
Jan 06, 2017 | 264.64 | 266.80 | 262.28 | 263.30 | 710,515 | -0.84(-0.32%) |
Jan 05, 2017 | 259.84 | 266.06 | 258.42 | 264.14 | 1,279,510 | +3.22(+1.23%) |
Jan 04, 2017 | 257.08 | 261.83 | 257.08 | 260.92 | 677,016 | +4.24(+1.65%) |
Jan 03, 2017 | 256.20 | 260.58 | 255.61 | 256.68 | 660,320 | +1.74(+0.68%) |
Dec 30, 2016 | 254.94 | 254.94 | 254.94 | 0 | -2.40(-0.93%) | |
Dec 29, 2016 | 254.91 | 258.21 | 254.91 | 257.34 | 330,476 | +1.59(+0.62%) |
Dec 28, 2016 | 258.90 | 259.47 | 254.25 | 255.75 | 435,338 | -2.98(-1.15%) |
Dec 27, 2016 | 257.99 | 260.40 | 257.69 | 258.73 | 407,693 | +1.87(+0.73%) |
Dec 23, 2016 | 256.86 | 256.86 | 256.86 | 0 | -0.45(-0.17%) | |
Dec 22, 2016 | 263.10 | 264.00 | 256.36 | 257.31 | 744,872 | -5.64(-2.14%) |
Dec 21, 2016 | 260.29 | 263.35 | 258.20 | 262.95 | 628,947 | +2.06(+0.79%) |
Dec 20, 2016 | 259.80 | 262.55 | 259.12 | 260.89 | 495,361 | +0.92(+0.35%) |
Dec 19, 2016 | 262.13 | 263.87 | 259.04 | 259.97 | 774,213 | -2.16(-0.82%) |
Dec 16, 2016 | 257.80 | 266.57 | 257.80 | 262.13 | 1,577,571 | +5.44(+2.12%) |
Dec 15, 2016 | 253.20 | 258.19 | 252.43 | 256.69 | 602,060 | +3.76(+1.49%) |
Dec 14, 2016 | 254.42 | 254.90 | 251.25 | 252.93 | 630,423 | -2.09(-0.82%) |
Dec 13, 2016 | 252.00 | 257.21 | 251.58 | 255.02 | 705,851 | +3.41(+1.36%) |
Dec 12, 2016 | 250.02 | 251.61 | 248.55 | 251.61 | 761,381 | +0.47(+0.19%) |
Dec 09, 2016 | 252.68 | 253.45 | 249.83 | 251.14 | 647,089 | -2.15(-0.85%) |
Dec 08, 2016 | 254.57 | 256.63 | 253.17 | 253.29 | 735,957 | -0.65(-0.26%) |
Dec 07, 2016 | 254.01 | 255.65 | 251.08 | 253.94 | 704,035 | -0.28(-0.11%) |
Dec 06, 2016 | 256.93 | 257.15 | 251.74 | 254.22 | 1,165,129 | -3.38(-1.31%) |
Dec 05, 2016 | 253.49 | 260.95 | 252.40 | 257.60 | 1,677,957 | +4.21(+1.66%) |
Dec 02, 2016 | 271.70 | 273.99 | 244.75 | 253.39 | 4,415,669 | -4.02(-1.56%) |
Dec 01, 2016 | 259.85 | 261.42 | 257.12 | 257.41 | 1,405,117 | -2.09(-0.81%) |
Nov 30, 2016 | 259.68 | 262.27 | 256.54 | 259.50 | 1,014,389 | -0.91(-0.35%) |
Nov 29, 2016 | 261.33 | 262.37 | 260.00 | 260.41 | 744,914 | -1.19(-0.45%) |
Nov 28, 2016 | 263.57 | 265.38 | 261.00 | 261.60 | 836,384 | -2.02(-0.77%) |
Nov 25, 2016 | 263.56 | 264.67 | 261.00 | 263.62 | 383,717 | +1.60(+0.61%) |
Nov 23, 2016 | 262.02 | 262.02 | 262.02 | 0 | +3.63(+1.40%) | |
Nov 22, 2016 | 252.54 | 259.81 | 252.54 | 258.39 | 1,198,431 | +7.39(+2.94%) |
Nov 21, 2016 | 251.09 | 252.09 | 249.05 | 251.00 | 737,125 | +0.91(+0.36%) |
Nov 18, 2016 | 251.05 | 252.65 | 248.46 | 250.09 | 468,809 | -1.04(-0.41%) |
Nov 17, 2016 | 247.78 | 251.31 | 246.12 | 251.13 | 886,381 | +4.51(+1.83%) |
Nov 16, 2016 | 244.48 | 248.09 | 242.57 | 246.62 | 788,398 | +2.15(+0.88%) |
Nov 15, 2016 | 241.38 | 245.21 | 239.75 | 244.47 | 903,349 | +4.06(+1.69%) |
Nov 14, 2016 | 240.35 | 244.51 | 239.31 | 240.41 | 1,249,871 | +1.54(+0.64%) |
Nov 11, 2016 | 235.40 | 239.84 | 234.56 | 238.87 | 698,174 | +2.26(+0.96%) |
Nov 10, 2016 | 238.27 | 240.79 | 234.87 | 236.61 | 1,129,819 | +0.27(+0.11%) |
Nov 09, 2016 | 226.64 | 237.31 | 226.51 | 236.34 | 1,058,564 | +3.71(+1.59%) |
Nov 08, 2016 | 233.27 | 233.71 | 230.02 | 232.63 | 656,202 | +0.04(+0.02%) |
Nov 07, 2016 | 231.76 | 232.90 | 225.13 | 232.59 | 1,201,908 | +4.42(+1.94%) |
Nov 04, 2016 | 229.94 | 233.53 | 227.33 | 228.17 | 942,330 | -3.44(-1.49%) |
Nov 03, 2016 | 238.82 | 239.55 | 229.76 | 231.61 | 966,416 | -7.68(-3.21%) |
Nov 02, 2016 | 239.80 | 241.77 | 239.00 | 239.29 | 390,477 | -0.89(-0.37%) |
Nov 01, 2016 | 242.82 | 243.68 | 238.76 | 240.18 | 478,862 | -3.16(-1.30%) |
Oct 31, 2016 | 243.49 | 244.29 | 240.72 | 243.34 | 512,979 | +1.03(+0.43%) |
Oct 28, 2016 | 239.86 | 244.35 | 239.41 | 242.31 | 579,657 | +2.45(+1.02%) |
Oct 27, 2016 | 245.89 | 248.14 | 239.44 | 239.86 | 813,927 | -6.06(-2.46%) |
Oct 26, 2016 | 246.59 | 248.86 | 245.76 | 245.92 | 620,605 | -1.07(-0.43%) |
Oct 25, 2016 | 250.67 | 250.69 | 246.69 | 246.99 | 779,883 | -5.26(-2.09%) |
Oct 24, 2016 | 253.23 | 253.66 | 251.09 | 252.25 | 720,718 | -0.11(-0.04%) |
Oct 21, 2016 | 253.18 | 253.60 | 251.55 | 252.36 | 518,629 | -2.07(-0.81%) |
Oct 20, 2016 | 255.45 | 257.55 | 254.00 | 254.43 | 407,509 | -2.02(-0.79%) |
Oct 19, 2016 | 255.84 | 256.67 | 252.84 | 256.45 | 477,386 | +0.41(+0.16%) |
Oct 18, 2016 | 260.62 | 261.49 | 255.72 | 256.04 | 710,375 | -2.68(-1.04%) |
Oct 17, 2016 | 262.50 | 263.33 | 257.54 | 258.72 | 1,198,086 | -4.03(-1.53%) |
Oct 14, 2016 | 268.03 | 268.78 | 262.59 | 262.75 | 1,699,655 | -3.39(-1.27%) |
Oct 13, 2016 | 246.35 | 266.74 | 245.25 | 266.14 | 4,767,320 | +27.17(+11.37%) |
Oct 12, 2016 | 237.18 | 240.49 | 236.63 | 238.97 | 556,372 | +2.31(+0.98%) |
Oct 11, 2016 | 240.21 | 240.58 | 235.59 | 236.66 | 609,575 | -3.70(-1.54%) |
Oct 10, 2016 | 241.65 | 242.00 | 239.34 | 240.36 | 433,051 | +1.29(+0.54%) |
Oct 07, 2016 | 242.61 | 242.62 | 237.86 | 239.07 | 613,687 | -2.50(-1.03%) |
Oct 06, 2016 | 235.60 | 242.70 | 235.10 | 241.57 | 1,286,379 | +5.97(+2.53%) |
Oct 05, 2016 | 237.84 | 239.60 | 235.54 | 235.60 | 596,322 | -2.95(-1.24%) |
Oct 04, 2016 | 237.73 | 239.22 | 236.77 | 238.55 | 809,983 | +0.95(+0.40%) |
Oct 03, 2016 | 236.81 | 238.51 | 236.60 | 237.60 | 602,565 | -0.38(-0.16%) |
Sep 30, 2016 | 238.87 | 240.61 | 237.32 | 237.98 | 612,457 | +0.86(+0.36%) |
Sep 29, 2016 | 240.20 | 240.40 | 236.89 | 237.12 | 588,634 | -3.08(-1.28%) |
Sep 28, 2016 | 243.70 | 243.93 | 239.33 | 240.20 | 718,850 | -3.46(-1.42%) |
Sep 27, 2016 | 238.37 | 244.09 | 238.05 | 243.66 | 1,290,411 | +5.85(+2.46%) |
Sep 26, 2016 | 236.00 | 238.71 | 235.40 | 237.81 | 542,465 | +0.80(+0.34%) |
Sep 23, 2016 | 237.23 | 239.22 | 236.24 | 237.01 | 479,713 | -1.37(-0.57%) |
Sep 22, 2016 | 240.95 | 241.12 | 237.41 | 238.38 | 687,631 | -1.36(-0.57%) |
Sep 21, 2016 | 235.09 | 240.26 | 234.30 | 239.74 | 1,162,459 | +6.54(+2.80%) |
Sep 20, 2016 | 234.55 | 235.83 | 233.00 | 233.20 | 611,387 | -1.35(-0.58%) |
Sep 19, 2016 | 233.78 | 236.24 | 233.07 | 234.55 | 690,963 | +0.76(+0.33%) |
Sep 16, 2016 | 232.90 | 235.64 | 232.05 | 233.79 | 1,347,187 | +0.80(+0.34%) |
Sep 15, 2016 | 232.74 | 234.55 | 230.10 | 232.99 | 1,478,044 | -4.28(-1.80%) |
Sep 14, 2016 | 237.31 | 239.23 | 236.12 | 237.27 | 582,927 | +0.51(+0.22%) |
Sep 13, 2016 | 241.45 | 241.46 | 235.44 | 236.76 | 860,549 | -5.63(-2.32%) |
Sep 12, 2016 | 235.38 | 243.33 | 235.19 | 242.39 | 1,257,169 | +3.66(+1.53%) |
Sep 09, 2016 | 243.32 | 243.56 | 238.73 | 238.73 | 1,310,211 | -4.84(-1.99%) |
Sep 08, 2016 | 244.93 | 245.90 | 243.00 | 243.57 | 936,426 | -3.17(-1.28%) |
Sep 07, 2016 | 249.96 | 250.00 | 245.83 | 246.74 | 612,784 | -2.90(-1.16%) |
Sep 06, 2016 | 246.82 | 249.76 | 246.37 | 249.64 | 862,804 | +3.18(+1.29%) |
Sep 02, 2016 | 246.59 | 246.46 | 246.46 | 246.46 | 746,800 | +0.94(+0.38%) |