Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 331.31 | 334.32 | 330.02 | 330.44 | 493,796 | -1.03(-0.31%) |
Feb 27, 2017 | 333.78 | 335.00 | 331.12 | 331.47 | 405,808 | -2.11(-0.63%) |
Feb 24, 2017 | 326.15 | 333.72 | 325.10 | 333.58 | 675,707 | +7.72(+2.37%) |
Feb 23, 2017 | 328.03 | 329.50 | 323.85 | 325.85 | 648,469 | -0.41(-0.13%) |
Feb 22, 2017 | 324.39 | 326.67 | 323.18 | 326.27 | 582,853 | +1.73(+0.53%) |
Feb 21, 2017 | 326.02 | 329.48 | 322.14 | 324.54 | 796,167 | -2.57(-0.79%) |
Feb 17, 2017 | 327.11 | 327.11 | 327.11 | 0 | +0.96(+0.29%) | |
Feb 16, 2017 | 327.73 | 335.70 | 323.07 | 326.14 | 1,411,726 | -6.62(-1.99%) |
Feb 15, 2017 | 331.92 | 335.26 | 331.01 | 332.77 | 523,188 | -1.64(-0.49%) |
Feb 14, 2017 | 338.13 | 338.13 | 332.22 | 334.41 | 377,141 | -3.54(-1.05%) |
Feb 13, 2017 | 339.36 | 339.36 | 336.31 | 337.95 | 388,158 | +0.21(+0.06%) |
Feb 10, 2017 | 338.09 | 338.54 | 335.90 | 337.74 | 382,229 | +0.57(+0.17%) |
Feb 09, 2017 | 335.98 | 338.33 | 334.31 | 337.17 | 539,059 | +1.60(+0.48%) |
Feb 08, 2017 | 333.53 | 335.97 | 332.46 | 335.57 | 533,858 | +2.91(+0.87%) |
Feb 07, 2017 | 333.74 | 335.21 | 332.38 | 332.66 | 438,801 | -0.90(-0.27%) |
Feb 06, 2017 | 336.70 | 337.08 | 333.20 | 333.56 | 435,321 | -2.75(-0.82%) |
Feb 03, 2017 | 336.81 | 337.70 | 335.68 | 336.32 | 327,439 | +1.52(+0.45%) |
Feb 02, 2017 | 333.78 | 336.80 | 332.38 | 334.80 | 387,861 | +1.56(+0.47%) |
Feb 01, 2017 | 336.47 | 338.04 | 332.87 | 333.24 | 539,788 | -3.22(-0.96%) |
Jan 31, 2017 | 337.74 | 339.02 | 335.35 | 336.46 | 381,735 | -1.21(-0.36%) |
Jan 30, 2017 | 333.75 | 337.73 | 332.87 | 337.67 | 358,149 | +2.98(+0.89%) |
Jan 27, 2017 | 336.70 | 336.93 | 333.85 | 334.69 | 403,920 | -1.09(-0.33%) |
Jan 26, 2017 | 334.98 | 338.51 | 334.33 | 335.78 | 580,653 | -0.19(-0.06%) |
Jan 25, 2017 | 340.24 | 341.30 | 334.84 | 335.98 | 684,055 | -4.57(-1.34%) |
Jan 24, 2017 | 337.78 | 340.82 | 335.65 | 340.55 | 459,597 | +3.77(+1.12%) |
Jan 23, 2017 | 334.41 | 338.57 | 333.34 | 336.78 | 610,128 | +1.82(+0.54%) |
Jan 20, 2017 | 333.84 | 335.13 | 332.59 | 334.96 | 454,868 | +1.85(+0.56%) |
Jan 19, 2017 | 329.25 | 333.82 | 328.02 | 333.11 | 718,849 | +3.86(+1.17%) |
Jan 18, 2017 | 329.59 | 331.14 | 327.78 | 329.25 | 404,002 | +0.52(+0.16%) |
Jan 17, 2017 | 327.53 | 331.15 | 326.24 | 328.72 | 415,584 | +1.03(+0.31%) |
Jan 13, 2017 | 327.69 | 327.69 | 327.69 | 0 | +0.70(+0.21%) | |
Jan 12, 2017 | 324.61 | 327.51 | 322.31 | 326.99 | 518,777 | +2.25(+0.69%) |
Jan 11, 2017 | 322.65 | 327.56 | 322.22 | 324.75 | 627,027 | +1.36(+0.42%) |
Jan 10, 2017 | 326.43 | 326.43 | 321.62 | 323.39 | 514,919 | -2.76(-0.85%) |
Jan 09, 2017 | 323.79 | 327.87 | 321.76 | 326.15 | 650,264 | +2.36(+0.73%) |
Jan 06, 2017 | 323.31 | 326.06 | 321.52 | 323.79 | 524,477 | +0.65(+0.20%) |
Jan 05, 2017 | 320.05 | 323.36 | 317.40 | 323.15 | 564,009 | +3.36(+1.05%) |
Jan 04, 2017 | 313.34 | 321.00 | 312.09 | 319.79 | 737,275 | +6.28(+2.00%) |
Jan 03, 2017 | 312.26 | 315.04 | 310.41 | 313.51 | 470,843 | +1.14(+0.37%) |
Dec 30, 2016 | 312.36 | 312.36 | 312.36 | 0 | +0.28(+0.09%) | |
Dec 29, 2016 | 308.87 | 313.69 | 307.54 | 312.08 | 425,694 | +2.82(+0.91%) |
Dec 28, 2016 | 312.19 | 314.23 | 308.88 | 309.26 | 336,890 | -2.50(-0.80%) |
Dec 27, 2016 | 311.81 | 314.32 | 310.35 | 311.76 | 337,307 | +0.10(+0.03%) |
Dec 23, 2016 | 311.66 | 311.66 | 311.66 | 0 | +4.87(+1.59%) | |
Dec 22, 2016 | 306.72 | 307.42 | 304.13 | 306.79 | 718,619 | +0.89(+0.29%) |
Dec 21, 2016 | 310.68 | 311.77 | 305.68 | 305.90 | 682,240 | -4.12(-1.33%) |
Dec 20, 2016 | 310.40 | 312.40 | 308.19 | 310.03 | 587,082 | +0.22(+0.07%) |
Dec 19, 2016 | 307.13 | 311.02 | 305.44 | 309.81 | 574,356 | +3.92(+1.28%) |
Dec 16, 2016 | 306.98 | 310.23 | 305.06 | 305.88 | 1,131,213 | +0.17(+0.05%) |
Dec 15, 2016 | 310.48 | 311.94 | 304.84 | 305.72 | 1,102,896 | -4.18(-1.35%) |
Dec 14, 2016 | 315.72 | 318.38 | 309.44 | 309.90 | 998,535 | -5.94(-1.88%) |
Dec 13, 2016 | 312.11 | 323.08 | 312.11 | 315.84 | 903,069 | +3.64(+1.17%) |
Dec 12, 2016 | 301.45 | 314.13 | 300.25 | 312.19 | 1,024,217 | +9.78(+3.23%) |
Dec 09, 2016 | 301.56 | 306.88 | 300.28 | 302.42 | 662,573 | -0.38(-0.12%) |
Dec 08, 2016 | 295.81 | 304.43 | 295.32 | 302.79 | 741,091 | +6.52(+2.20%) |
Dec 07, 2016 | 288.59 | 296.74 | 286.11 | 296.27 | 948,688 | +8.31(+2.89%) |
Dec 06, 2016 | 291.56 | 299.60 | 287.69 | 287.96 | 1,085,586 | -2.26(-0.78%) |
Dec 05, 2016 | 290.38 | 291.66 | 289.28 | 290.22 | 460,858 | +1.22(+0.42%) |
Dec 02, 2016 | 286.45 | 292.85 | 286.45 | 289.00 | 687,927 | +1.10(+0.38%) |
Dec 01, 2016 | 295.79 | 295.79 | 286.54 | 287.90 | 785,340 | -8.16(-2.76%) |
Nov 30, 2016 | 299.33 | 299.90 | 293.94 | 296.06 | 1,056,068 | -4.05(-1.35%) |
Nov 29, 2016 | 296.77 | 303.99 | 295.44 | 300.11 | 494,294 | +1.89(+0.63%) |
Nov 28, 2016 | 295.83 | 300.36 | 295.83 | 298.22 | 482,635 | +1.28(+0.43%) |
Nov 25, 2016 | 295.17 | 298.36 | 294.24 | 296.94 | 269,547 | +1.35(+0.46%) |
Nov 23, 2016 | 295.58 | 295.58 | 295.58 | 0 | -5.02(-1.67%) | |
Nov 22, 2016 | 294.45 | 301.71 | 293.25 | 300.61 | 602,498 | +7.01(+2.39%) |
Nov 21, 2016 | 292.21 | 295.05 | 291.40 | 293.60 | 435,722 | +2.36(+0.81%) |
Nov 18, 2016 | 289.91 | 293.25 | 289.40 | 291.24 | 612,452 | +1.84(+0.63%) |
Nov 17, 2016 | 292.84 | 295.05 | 288.70 | 289.40 | 509,538 | -4.23(-1.44%) |
Nov 16, 2016 | 292.33 | 293.82 | 289.08 | 293.63 | 548,896 | -0.31(-0.11%) |
Nov 15, 2016 | 289.38 | 300.48 | 288.58 | 293.95 | 1,169,806 | +5.37(+1.86%) |
Nov 14, 2016 | 282.78 | 289.28 | 274.90 | 288.58 | 1,026,518 | +6.03(+2.13%) |
Nov 11, 2016 | 287.63 | 290.75 | 282.08 | 282.55 | 983,721 | -5.00(-1.74%) |
Nov 10, 2016 | 301.91 | 301.91 | 280.20 | 287.55 | 1,864,945 | -14.89(-4.92%) |
Nov 09, 2016 | 301.80 | 304.62 | 298.25 | 302.44 | 927,552 | -7.23(-2.34%) |
Nov 08, 2016 | 305.49 | 311.37 | 304.03 | 309.67 | 821,920 | +5.31(+1.74%) |
Nov 07, 2016 | 298.86 | 304.87 | 297.04 | 304.36 | 875,705 | +8.36(+2.83%) |
Nov 04, 2016 | 294.72 | 296.50 | 290.21 | 296.00 | 1,806,922 | +1.57(+0.53%) |
Nov 03, 2016 | 302.20 | 302.20 | 293.89 | 294.42 | 1,220,949 | -6.49(-2.16%) |
Nov 02, 2016 | 302.54 | 304.00 | 298.35 | 300.91 | 1,063,682 | -1.34(-0.44%) |
Nov 01, 2016 | 311.00 | 311.00 | 302.02 | 302.25 | 1,025,157 | -8.32(-2.68%) |
Oct 31, 2016 | 308.23 | 312.25 | 304.45 | 310.57 | 488,825 | +2.01(+0.65%) |
Oct 28, 2016 | 306.19 | 309.16 | 304.54 | 308.56 | 541,410 | +2.96(+0.97%) |
Oct 27, 2016 | 319.97 | 321.61 | 304.39 | 305.59 | 1,145,005 | -14.21(-4.44%) |
Oct 26, 2016 | 324.05 | 325.06 | 319.33 | 319.81 | 440,046 | -4.62(-1.42%) |
Oct 25, 2016 | 321.98 | 325.18 | 319.68 | 324.42 | 466,442 | +0.97(+0.30%) |
Oct 24, 2016 | 323.35 | 325.33 | 320.89 | 323.46 | 371,735 | +1.91(+0.59%) |
Oct 21, 2016 | 317.69 | 322.58 | 317.06 | 321.55 | 397,204 | +1.68(+0.52%) |
Oct 20, 2016 | 321.14 | 321.45 | 317.88 | 319.87 | 704,055 | -0.46(-0.14%) |
Oct 19, 2016 | 319.36 | 320.85 | 315.51 | 320.33 | 622,400 | +2.23(+0.70%) |
Oct 18, 2016 | 315.00 | 320.27 | 314.74 | 318.09 | 382,649 | +4.16(+1.33%) |
Oct 17, 2016 | 314.22 | 316.40 | 312.12 | 313.93 | 329,312 | -0.50(-0.16%) |
Oct 14, 2016 | 315.98 | 318.39 | 313.42 | 314.43 | 329,998 | -0.16(-0.05%) |
Oct 13, 2016 | 310.28 | 314.66 | 309.20 | 314.58 | 524,950 | +1.74(+0.56%) |
Oct 12, 2016 | 306.85 | 313.15 | 305.72 | 312.84 | 516,889 | +6.17(+2.01%) |
Oct 11, 2016 | 304.29 | 310.92 | 304.29 | 306.67 | 546,531 | -3.15(-1.02%) |
Oct 10, 2016 | 306.08 | 311.79 | 305.42 | 309.82 | 565,416 | +4.63(+1.52%) |
Oct 07, 2016 | 307.84 | 308.58 | 302.47 | 305.19 | 449,069 | -1.79(-0.58%) |
Oct 06, 2016 | 302.64 | 308.06 | 300.69 | 306.98 | 587,596 | +3.58(+1.18%) |
Oct 05, 2016 | 306.96 | 308.31 | 297.53 | 303.39 | 941,551 | -3.56(-1.16%) |
Oct 04, 2016 | 310.64 | 310.64 | 305.19 | 306.95 | 606,481 | -2.67(-0.86%) |
Oct 03, 2016 | 313.48 | 313.48 | 308.58 | 309.62 | 516,611 | -3.53(-1.13%) |
Sep 30, 2016 | 313.19 | 315.96 | 310.60 | 313.15 | 697,151 | +0.26(+0.08%) |
Sep 29, 2016 | 313.17 | 315.47 | 311.09 | 312.89 | 466,932 | -2.11(-0.67%) |
Sep 28, 2016 | 316.28 | 316.38 | 313.34 | 315.00 | 547,500 | +0.10(+0.03%) |
Sep 27, 2016 | 316.98 | 316.98 | 314.05 | 314.89 | 438,409 | -0.12(-0.04%) |
Sep 26, 2016 | 311.27 | 315.58 | 310.70 | 315.02 | 413,387 | +2.28(+0.73%) |
Sep 23, 2016 | 312.69 | 313.91 | 309.05 | 312.74 | 480,576 | -0.52(-0.17%) |
Sep 22, 2016 | 312.54 | 314.50 | 311.73 | 313.26 | 535,342 | +3.02(+0.97%) |
Sep 21, 2016 | 308.87 | 310.60 | 302.59 | 310.25 | 1,194,870 | +1.65(+0.54%) |
Sep 20, 2016 | 319.44 | 321.01 | 303.89 | 308.59 | 1,662,848 | -10.19(-3.20%) |
Sep 19, 2016 | 313.32 | 318.83 | 312.24 | 318.78 | 591,528 | +7.41(+2.38%) |
Sep 16, 2016 | 312.77 | 314.23 | 309.78 | 311.38 | 1,208,409 | -3.11(-0.99%) |
Sep 15, 2016 | 307.68 | 315.13 | 306.42 | 314.49 | 576,982 | +5.65(+1.83%) |
Sep 14, 2016 | 309.61 | 312.68 | 308.00 | 308.84 | 561,731 | -1.41(-0.45%) |
Sep 13, 2016 | 315.55 | 317.21 | 309.90 | 310.25 | 718,872 | -7.90(-2.48%) |
Sep 12, 2016 | 315.56 | 319.80 | 314.93 | 318.15 | 824,509 | +2.80(+0.89%) |
Sep 09, 2016 | 322.90 | 323.81 | 315.17 | 315.35 | 841,953 | -8.91(-2.75%) |
Sep 08, 2016 | 327.87 | 329.65 | 324.11 | 324.26 | 898,391 | -4.49(-1.37%) |
Sep 07, 2016 | 328.62 | 329.38 | 327.09 | 328.75 | 667,537 | +0.20(+0.06%) |
Sep 06, 2016 | 325.35 | 329.14 | 323.18 | 328.55 | 1,001,842 | +5.66(+1.75%) |
Sep 02, 2016 | 319.39 | 322.89 | 322.89 | 322.89 | 738,451 | +4.08(+1.28%) |
Sep 01, 2016 | 320.24 | 321.33 | 317.29 | 318.81 | 520,306 | -1.64(-0.51%) |
Aug 31, 2016 | 319.64 | 322.41 | 318.99 | 320.45 | 657,481 | +0.50(+0.16%) |
Aug 30, 2016 | 320.05 | 320.95 | 317.12 | 319.94 | 543,410 | -0.24(-0.07%) |
Aug 29, 2016 | 318.08 | 321.54 | 317.42 | 320.18 | 503,330 | +3.15(+0.99%) |
Aug 26, 2016 | 316.78 | 320.19 | 314.75 | 317.03 | 689,887 | +0.64(+0.20%) |
Aug 25, 2016 | 316.93 | 318.83 | 315.13 | 316.39 | 393,788 | -0.69(-0.22%) |
Aug 24, 2016 | 319.56 | 321.20 | 316.31 | 317.08 | 569,938 | -2.93(-0.92%) |
Aug 23, 2016 | 320.78 | 321.62 | 319.06 | 320.01 | 372,870 | +1.02(+0.32%) |
Aug 22, 2016 | 319.20 | 320.42 | 316.43 | 318.99 | 432,903 | +2.09(+0.66%) |
Aug 19, 2016 | 314.48 | 317.92 | 312.67 | 316.89 | 431,718 | +2.02(+0.64%) |
Aug 18, 2016 | 317.14 | 319.78 | 314.66 | 314.87 | 565,131 | -2.62(-0.83%) |
Aug 17, 2016 | 318.25 | 318.25 | 313.75 | 317.49 | 645,847 | -0.07(-0.02%) |
Aug 16, 2016 | 320.37 | 321.36 | 317.25 | 317.56 | 460,814 | -3.68(-1.14%) |
Aug 15, 2016 | 319.01 | 322.44 | 318.79 | 321.24 | 380,459 | +1.98(+0.62%) |
Aug 12, 2016 | 317.16 | 320.91 | 316.38 | 319.26 | 395,536 | +1.12(+0.35%) |
Aug 11, 2016 | 317.93 | 319.46 | 313.81 | 318.14 | 605,916 | -0.07(-0.02%) |
Aug 10, 2016 | 317.93 | 320.26 | 316.31 | 318.21 | 370,234 | +0.52(+0.16%) |
Aug 09, 2016 | 315.03 | 320.01 | 314.61 | 317.69 | 567,288 | +2.54(+0.80%) |
Aug 08, 2016 | 315.68 | 316.17 | 312.49 | 315.15 | 824,638 | -1.04(-0.33%) |
Aug 05, 2016 | 321.77 | 323.31 | 315.97 | 316.19 | 765,113 | -5.10(-1.59%) |
Aug 04, 2016 | 322.56 | 323.70 | 316.64 | 321.30 | 1,032,870 | +0.92(+0.29%) |
Aug 03, 2016 | 322.02 | 325.01 | 318.90 | 320.38 | 858,377 | -2.70(-0.84%) |
Aug 02, 2016 | 328.06 | 328.74 | 321.31 | 323.08 | 625,427 | -4.77(-1.45%) |
Aug 01, 2016 | 323.49 | 328.12 | 322.64 | 327.85 | 502,037 | +5.28(+1.64%) |
Jul 29, 2016 | 328.74 | 329.48 | 322.51 | 322.57 | 702,169 | -6.32(-1.92%) |
Jul 28, 2016 | 323.55 | 329.42 | 322.92 | 328.88 | 503,905 | +5.56(+1.72%) |
Jul 27, 2016 | 326.33 | 326.55 | 321.67 | 323.32 | 400,450 | -3.20(-0.98%) |
Jul 26, 2016 | 326.31 | 328.06 | 320.09 | 326.52 | 329,356 | +0.96(+0.29%) |
Jul 25, 2016 | 326.29 | 327.09 | 322.34 | 325.56 | 313,520 | -0.46(-0.14%) |
Jul 22, 2016 | 323.11 | 327.86 | 322.57 | 326.02 | 690,511 | +3.72(+1.15%) |
Jul 21, 2016 | 327.29 | 327.64 | 320.39 | 322.30 | 661,136 | -5.96(-1.82%) |
Jul 20, 2016 | 329.43 | 330.39 | 327.82 | 328.26 | 454,423 | -0.48(-0.15%) |
Jul 19, 2016 | 328.06 | 329.97 | 327.42 | 328.75 | 577,833 | -0.34(-0.10%) |
Jul 18, 2016 | 329.56 | 330.04 | 327.13 | 329.08 | 390,292 | +0.37(+0.11%) |
Jul 15, 2016 | 330.45 | 330.45 | 326.46 | 328.71 | 882,195 | -3.32(-1.00%) |
Jul 14, 2016 | 335.91 | 337.39 | 329.93 | 332.03 | 454,053 | -2.51(-0.75%) |
Jul 13, 2016 | 336.59 | 336.88 | 332.84 | 334.54 | 372,222 | -0.42(-0.13%) |
Jul 12, 2016 | 337.15 | 337.73 | 331.74 | 334.97 | 515,756 | -1.34(-0.40%) |
Jul 11, 2016 | 337.40 | 338.31 | 333.27 | 336.31 | 383,196 | -0.61(-0.18%) |
Jul 08, 2016 | 332.76 | 337.82 | 331.06 | 336.91 | 462,394 | +5.86(+1.77%) |
Jul 07, 2016 | 335.09 | 335.51 | 330.37 | 331.06 | 446,398 | -2.99(-0.90%) |
Jul 05, 2016 | 333.93 | 335.98 | 331.95 | 334.05 | 542,145 | -0.64(-0.19%) |
Jul 01, 2016 | 335.50 | 334.69 | 334.69 | 334.69 | 459,022 | -0.74(-0.22%) |
Jun 30, 2016 | 334.81 | 335.60 | 331.46 | 335.43 | 607,848 | +1.48(+0.44%) |
Jun 29, 2016 | 328.18 | 334.35 | 328.18 | 333.94 | 710,553 | +7.78(+2.38%) |
Jun 28, 2016 | 322.95 | 326.64 | 321.88 | 326.17 | 670,184 | +5.08(+1.58%) |
Jun 27, 2016 | 324.40 | 324.59 | 317.91 | 321.09 | 977,531 | -4.14(-1.27%) |
Jun 24, 2016 | 322.86 | 332.27 | 321.28 | 325.23 | 1,628,605 | -8.20(-2.46%) |
Jun 23, 2016 | 330.23 | 335.18 | 325.17 | 333.44 | 1,038,718 | +5.00(+1.52%) |
Jun 22, 2016 | 331.50 | 332.05 | 328.29 | 328.44 | 795,781 | +0.12(+0.04%) |
Jun 21, 2016 | 324.12 | 328.96 | 324.12 | 328.31 | 640,139 | +4.85(+1.50%) |
Jun 20, 2016 | 327.68 | 327.87 | 323.26 | 323.47 | 638,241 | -0.58(-0.18%) |
Jun 17, 2016 | 324.97 | 327.28 | 319.42 | 324.05 | 1,546,764 | -2.49(-0.76%) |
Jun 16, 2016 | 319.44 | 327.23 | 319.44 | 326.54 | 960,396 | +4.64(+1.44%) |
Jun 15, 2016 | 320.78 | 323.12 | 318.72 | 321.90 | 511,864 | +2.41(+0.76%) |
Jun 14, 2016 | 319.22 | 321.25 | 317.66 | 319.49 | 1,022,669 | -0.01(-0.00%) |
Jun 13, 2016 | 320.10 | 325.91 | 319.23 | 319.50 | 812,993 | -0.85(-0.26%) |
Jun 10, 2016 | 322.41 | 323.71 | 318.76 | 320.35 | 813,912 | -2.52(-0.78%) |
Jun 09, 2016 | 321.58 | 323.44 | 321.39 | 322.86 | 458,188 | +0.23(+0.07%) |
Jun 08, 2016 | 322.31 | 323.33 | 320.08 | 322.63 | 692,132 | +1.72(+0.54%) |
Jun 07, 2016 | 319.39 | 323.88 | 319.26 | 320.91 | 657,361 | +1.44(+0.45%) |
Jun 06, 2016 | 315.76 | 320.29 | 315.65 | 319.47 | 1,158,042 | +3.98(+1.26%) |
Jun 03, 2016 | 317.97 | 319.11 | 313.29 | 315.49 | 685,588 | -2.46(-0.77%) |
Jun 02, 2016 | 315.71 | 318.20 | 313.98 | 317.95 | 678,656 | +1.38(+0.43%) |
Jun 01, 2016 | 312.27 | 316.64 | 311.62 | 316.57 | 743,560 | +3.41(+1.09%) |
May 31, 2016 | 319.01 | 319.13 | 312.77 | 313.17 | 1,331,094 | -3.94(-1.24%) |
May 27, 2016 | 314.12 | 317.11 | 317.11 | 317.11 | 953,301 | +3.00(+0.96%) |
May 26, 2016 | 310.03 | 314.22 | 308.67 | 314.11 | 874,746 | +4.64(+1.50%) |
May 25, 2016 | 308.62 | 310.67 | 305.76 | 309.47 | 1,038,820 | +2.59(+0.85%) |
May 24, 2016 | 299.02 | 307.31 | 298.18 | 306.88 | 1,162,126 | +8.71(+2.92%) |
May 23, 2016 | 297.02 | 299.20 | 295.35 | 298.17 | 384,563 | +1.22(+0.41%) |
May 20, 2016 | 296.32 | 298.16 | 292.69 | 296.94 | 622,004 | +1.68(+0.57%) |
May 19, 2016 | 291.76 | 297.36 | 291.76 | 295.27 | 709,299 | +0.86(+0.29%) |
May 18, 2016 | 294.39 | 296.82 | 289.71 | 294.41 | 639,981 | -0.23(-0.08%) |
May 17, 2016 | 296.94 | 299.79 | 293.89 | 294.64 | 537,849 | -5.41(-1.80%) |
May 16, 2016 | 296.87 | 300.17 | 295.66 | 300.04 | 481,123 | +3.64(+1.23%) |
May 13, 2016 | 297.98 | 299.21 | 295.38 | 296.40 | 411,406 | -1.58(-0.53%) |
May 12, 2016 | 294.88 | 298.65 | 291.63 | 297.99 | 571,363 | +4.76(+1.62%) |
May 11, 2016 | 293.99 | 295.55 | 290.73 | 293.23 | 678,878 | -0.37(-0.13%) |
May 10, 2016 | 294.30 | 295.20 | 292.26 | 293.60 | 505,737 | +0.06(+0.02%) |
May 09, 2016 | 289.97 | 295.63 | 288.80 | 293.54 | 614,657 | +3.51(+1.21%) |
May 06, 2016 | 283.01 | 290.74 | 281.07 | 290.02 | 952,969 | +5.22(+1.83%) |
May 05, 2016 | 287.70 | 289.98 | 281.41 | 284.80 | 1,175,261 | -3.39(-1.18%) |
May 04, 2016 | 284.74 | 290.16 | 284.05 | 288.19 | 1,219,647 | +1.67(+0.58%) |
May 03, 2016 | 286.14 | 287.04 | 282.54 | 286.52 | 726,915 | -0.63(-0.22%) |
May 02, 2016 | 284.98 | 287.35 | 283.60 | 287.15 | 458,876 | +2.81(+0.99%) |
Apr 29, 2016 | 281.60 | 285.62 | 279.46 | 284.34 | 540,826 | +1.82(+0.64%) |
Apr 28, 2016 | 284.70 | 288.01 | 281.62 | 282.52 | 548,520 | -3.08(-1.08%) |
Apr 27, 2016 | 284.08 | 287.97 | 280.81 | 285.60 | 724,956 | +1.47(+0.52%) |
Apr 26, 2016 | 281.08 | 287.00 | 280.22 | 284.13 | 758,668 | +2.83(+1.01%) |
Apr 25, 2016 | 276.75 | 281.32 | 275.56 | 281.30 | 434,135 | +4.14(+1.49%) |
Apr 22, 2016 | 275.55 | 275.55 | 272.24 | 277.16 | 459,232 | +1.82(+0.66%) |
Apr 21, 2016 | 279.07 | 283.45 | 273.77 | 275.33 | 808,100 | -4.49(-1.61%) |
Apr 20, 2016 | 279.79 | 281.42 | 277.44 | 279.83 | 539,298 | +0.22(+0.08%) |
Apr 19, 2016 | 281.63 | 282.21 | 276.99 | 279.61 | 370,266 | -0.63(-0.22%) |
Apr 18, 2016 | 278.02 | 280.60 | 277.35 | 280.24 | 352,840 | +1.28(+0.46%) |
Apr 15, 2016 | 275.86 | 280.01 | 275.12 | 278.96 | 558,124 | +2.88(+1.04%) |
Apr 14, 2016 | 276.10 | 277.31 | 274.22 | 276.07 | 414,995 | -0.69(-0.25%) |
Apr 13, 2016 | 277.49 | 277.49 | 274.06 | 276.76 | 602,696 | -0.50(-0.18%) |
Apr 12, 2016 | 280.76 | 280.76 | 276.47 | 277.26 | 770,308 | -1.60(-0.57%) |
Apr 11, 2016 | 282.28 | 282.31 | 278.40 | 278.86 | 707,802 | -1.72(-0.61%) |
Apr 08, 2016 | 282.93 | 283.79 | 277.94 | 280.58 | 644,532 | +0.16(+0.06%) |
Apr 07, 2016 | 280.25 | 281.41 | 278.11 | 280.43 | 666,388 | -1.38(-0.49%) |
Apr 06, 2016 | 282.32 | 283.77 | 280.73 | 281.81 | 854,958 | -1.06(-0.37%) |
Apr 05, 2016 | 284.04 | 286.80 | 282.52 | 282.86 | 497,187 | -3.85(-1.34%) |
Apr 04, 2016 | 285.71 | 287.63 | 284.33 | 286.71 | 598,577 | +2.73(+0.96%) |
Apr 01, 2016 | 282.58 | 285.93 | 282.06 | 283.98 | 580,775 | -0.66(-0.23%) |
Mar 31, 2016 | 281.92 | 285.58 | 281.42 | 284.65 | 951,129 | +2.24(+0.79%) |
Mar 30, 2016 | 284.28 | 285.47 | 282.13 | 282.41 | 621,183 | -1.06(-0.37%) |
Mar 29, 2016 | 277.81 | 283.53 | 277.81 | 283.47 | 598,691 | +4.79(+1.72%) |
Mar 28, 2016 | 276.89 | 279.70 | 276.02 | 278.67 | 452,721 | +2.60(+0.94%) |
Mar 24, 2016 | 273.67 | 276.07 | 276.07 | 276.07 | 636,450 | +1.20(+0.44%) |
Mar 23, 2016 | 274.83 | 275.85 | 273.46 | 274.88 | 530,892 | +0.28(+0.10%) |
Mar 22, 2016 | 271.68 | 275.81 | 271.39 | 274.60 | 614,699 | +1.42(+0.52%) |
Mar 21, 2016 | 270.92 | 274.57 | 268.50 | 273.18 | 720,232 | +1.40(+0.52%) |
Mar 18, 2016 | 273.28 | 273.96 | 270.44 | 271.78 | 1,218,953 | -1.05(-0.38%) |
Mar 17, 2016 | 272.49 | 276.68 | 271.18 | 272.83 | 1,171,913 | +0.19(+0.07%) |
Mar 16, 2016 | 267.06 | 273.98 | 267.06 | 272.64 | 779,955 | +3.69(+1.37%) |
Mar 15, 2016 | 267.90 | 271.65 | 267.90 | 268.95 | 988,443 | -1.33(-0.49%) |
Mar 14, 2016 | 270.06 | 271.70 | 266.28 | 270.28 | 972,276 | -3.43(-1.25%) |
Mar 11, 2016 | 266.82 | 274.88 | 265.67 | 273.71 | 1,142,784 | +9.72(+3.68%) |
Mar 10, 2016 | 261.19 | 264.75 | 259.33 | 263.99 | 942,717 | +4.69(+1.81%) |
Mar 09, 2016 | 258.14 | 261.40 | 257.60 | 259.30 | 784,407 | +2.16(+0.84%) |
Mar 08, 2016 | 254.63 | 261.42 | 254.23 | 257.14 | 1,013,684 | +0.88(+0.34%) |
Mar 07, 2016 | 263.28 | 265.12 | 253.09 | 256.26 | 1,255,024 | -8.81(-3.33%) |
Mar 04, 2016 | 265.82 | 266.55 | 259.75 | 265.07 | 1,179,079 | -0.75(-0.28%) |
Mar 03, 2016 | 259.13 | 266.01 | 258.21 | 265.82 | 1,299,808 | +5.63(+2.16%) |
Mar 02, 2016 | 263.35 | 263.60 | 256.15 | 260.19 | 1,186,288 | -3.76(-1.42%) |