Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 414.12 | 417.16 | 412.85 | 415.36 | 526,248 | +2.43(+0.59%) |
Aug 30, 2017 | 413.02 | 413.92 | 410.94 | 412.93 | 366,928 | -0.51(-0.12%) |
Aug 29, 2017 | 409.77 | 414.47 | 408.30 | 413.44 | 371,954 | +2.95(+0.72%) |
Aug 28, 2017 | 414.71 | 415.76 | 408.75 | 410.48 | 343,843 | -2.91(-0.70%) |
Aug 25, 2017 | 412.55 | 415.14 | 411.19 | 413.39 | 494,622 | +2.36(+0.57%) |
Aug 24, 2017 | 409.61 | 413.12 | 408.47 | 411.03 | 540,003 | +1.53(+0.37%) |
Aug 23, 2017 | 404.10 | 409.88 | 404.01 | 409.50 | 633,416 | +4.89(+1.21%) |
Aug 22, 2017 | 399.52 | 405.28 | 398.08 | 404.61 | 383,582 | +5.32(+1.33%) |
Aug 21, 2017 | 396.55 | 400.36 | 396.54 | 399.29 | 341,099 | +2.03(+0.51%) |
Aug 18, 2017 | 398.11 | 401.05 | 395.76 | 397.26 | 589,820 | -1.37(-0.34%) |
Aug 17, 2017 | 401.48 | 405.07 | 398.35 | 398.63 | 429,457 | -2.86(-0.71%) |
Aug 16, 2017 | 396.96 | 402.33 | 395.19 | 401.49 | 348,796 | +5.70(+1.44%) |
Aug 15, 2017 | 393.48 | 396.80 | 393.48 | 395.79 | 317,831 | -1.02(-0.26%) |
Aug 14, 2017 | 389.66 | 397.52 | 389.66 | 396.81 | 501,098 | +9.80(+2.53%) |
Aug 11, 2017 | 389.06 | 390.11 | 386.07 | 387.01 | 371,027 | -0.96(-0.25%) |
Aug 10, 2017 | 394.31 | 394.54 | 387.14 | 387.97 | 316,793 | -7.35(-1.86%) |
Aug 09, 2017 | 389.85 | 395.90 | 388.58 | 395.33 | 407,685 | +5.54(+1.42%) |
Aug 08, 2017 | 390.91 | 392.75 | 387.64 | 389.78 | 336,045 | -2.38(-0.61%) |
Aug 07, 2017 | 393.69 | 397.73 | 391.92 | 392.17 | 542,296 | -1.19(-0.30%) |
Aug 04, 2017 | 396.77 | 400.39 | 390.06 | 393.36 | 499,926 | -3.34(-0.84%) |
Aug 03, 2017 | 405.21 | 405.21 | 390.74 | 396.70 | 924,722 | -5.39(-1.34%) |
Aug 02, 2017 | 400.86 | 403.85 | 393.49 | 402.09 | 717,528 | +2.11(+0.53%) |
Aug 01, 2017 | 399.25 | 402.00 | 398.29 | 399.98 | 519,979 | +2.08(+0.52%) |
Jul 31, 2017 | 396.50 | 398.40 | 394.12 | 397.90 | 423,470 | +2.50(+0.63%) |
Jul 28, 2017 | 390.01 | 395.79 | 390.01 | 395.41 | 446,098 | +4.44(+1.14%) |
Jul 27, 2017 | 390.17 | 391.93 | 385.07 | 390.97 | 423,702 | +2.50(+0.64%) |
Jul 26, 2017 | 386.95 | 390.62 | 385.75 | 388.47 | 370,764 | +2.72(+0.70%) |
Jul 25, 2017 | 390.67 | 393.15 | 383.63 | 385.75 | 297,231 | -4.10(-1.05%) |
Jul 24, 2017 | 389.35 | 390.83 | 386.90 | 389.85 | 318,074 | +0.14(+0.04%) |
Jul 21, 2017 | 388.02 | 393.02 | 388.02 | 389.70 | 583,099 | +0.20(+0.05%) |
Jul 20, 2017 | 388.61 | 391.61 | 386.72 | 389.50 | 533,052 | +0.63(+0.16%) |
Jul 19, 2017 | 387.21 | 392.45 | 387.21 | 388.87 | 434,444 | +1.96(+0.51%) |
Jul 18, 2017 | 384.02 | 387.17 | 381.25 | 386.91 | 435,566 | +2.47(+0.64%) |
Jul 17, 2017 | 386.40 | 387.44 | 382.82 | 384.44 | 519,002 | -1.96(-0.51%) |
Jul 14, 2017 | 386.60 | 391.48 | 385.50 | 386.40 | 352,494 | +1.29(+0.33%) |
Jul 13, 2017 | 385.28 | 387.13 | 383.34 | 385.11 | 341,605 | -0.77(-0.20%) |
Jul 12, 2017 | 382.47 | 388.38 | 380.46 | 385.88 | 496,129 | +5.36(+1.41%) |
Jul 11, 2017 | 377.82 | 381.21 | 376.34 | 380.52 | 619,735 | +3.49(+0.93%) |
Jul 10, 2017 | 374.11 | 377.83 | 373.56 | 377.03 | 484,173 | +3.34(+0.89%) |
Jul 07, 2017 | 369.88 | 375.50 | 369.70 | 373.69 | 413,883 | +4.30(+1.16%) |
Jul 06, 2017 | 372.10 | 374.03 | 367.81 | 369.39 | 495,080 | -4.99(-1.33%) |
Jul 05, 2017 | 374.33 | 375.68 | 371.30 | 374.38 | 417,106 | +1.16(+0.31%) |
Jul 03, 2017 | 380.96 | 384.12 | 371.94 | 373.21 | 286,969 | -5.65(-1.49%) |
Jun 30, 2017 | 374.38 | 380.69 | 373.92 | 378.86 | 598,039 | +6.96(+1.87%) |
Jun 29, 2017 | 377.94 | 380.49 | 367.88 | 371.91 | 666,234 | -8.37(-2.20%) |
Jun 28, 2017 | 385.48 | 386.63 | 379.02 | 380.28 | 405,084 | -2.55(-0.67%) |
Jun 27, 2017 | 386.61 | 388.28 | 382.38 | 382.83 | 458,442 | -4.27(-1.10%) |
Jun 26, 2017 | 383.46 | 388.56 | 382.87 | 387.10 | 536,654 | +3.90(+1.02%) |
Jun 23, 2017 | 390.75 | 382.95 | 383.20 | 1,596,649 | -5.49(-1.41%) | |
Jun 22, 2017 | 385.08 | 390.64 | 382.26 | 388.69 | 686,609 | +3.36(+0.87%) |
Jun 21, 2017 | 381.28 | 385.78 | 376.76 | 385.33 | 795,808 | +2.25(+0.59%) |
Jun 20, 2017 | 382.94 | 384.50 | 379.69 | 383.08 | 516,987 | +1.52(+0.40%) |
Jun 19, 2017 | 377.71 | 381.93 | 376.65 | 381.56 | 518,185 | +4.36(+1.16%) |
Jun 16, 2017 | 385.22 | 386.08 | 374.32 | 377.20 | 1,946,189 | -5.90(-1.54%) |
Jun 15, 2017 | 378.79 | 384.27 | 377.04 | 383.10 | 357,499 | +1.64(+0.43%) |
Jun 14, 2017 | 385.28 | 386.08 | 380.29 | 381.46 | 462,959 | +1.38(+0.36%) |
Jun 13, 2017 | 375.69 | 384.02 | 375.58 | 380.08 | 445,674 | +4.88(+1.30%) |
Jun 12, 2017 | 385.59 | 388.58 | 372.78 | 375.20 | 985,249 | -12.54(-3.23%) |
Jun 09, 2017 | 387.89 | 390.82 | 384.71 | 387.74 | 628,649 | -1.04(-0.27%) |
Jun 08, 2017 | 389.98 | 390.08 | 383.19 | 388.78 | 446,256 | -0.26(-0.07%) |
Jun 07, 2017 | 390.22 | 392.25 | 385.93 | 389.04 | 460,339 | -1.43(-0.37%) |
Jun 06, 2017 | 392.35 | 394.84 | 389.39 | 390.47 | 423,488 | -1.68(-0.43%) |
Jun 05, 2017 | 390.69 | 393.03 | 388.56 | 392.15 | 400,571 | -0.10(-0.02%) |
Jun 02, 2017 | 386.61 | 392.59 | 384.02 | 392.25 | 601,325 | +6.52(+1.69%) |
Jun 01, 2017 | 389.93 | 391.10 | 384.93 | 385.72 | 559,336 | -3.60(-0.93%) |
May 31, 2017 | 389.03 | 390.77 | 385.70 | 389.32 | 839,942 | +0.97(+0.25%) |
May 30, 2017 | 388.85 | 390.87 | 388.25 | 388.35 | 391,297 | -1.16(-0.30%) |
May 26, 2017 | 392.83 | 394.24 | 388.41 | 389.51 | 336,245 | -3.31(-0.84%) |
May 25, 2017 | 390.76 | 393.73 | 388.38 | 392.82 | 479,613 | +4.01(+1.03%) |
May 24, 2017 | 383.97 | 389.95 | 383.97 | 388.81 | 479,760 | +4.10(+1.06%) |
May 23, 2017 | 384.73 | 387.64 | 383.44 | 384.72 | 386,277 | +0.98(+0.26%) |
May 22, 2017 | 375.46 | 384.33 | 375.46 | 383.74 | 461,518 | +8.77(+2.34%) |
May 19, 2017 | 374.92 | 377.64 | 372.54 | 374.96 | 417,557 | +0.86(+0.23%) |
May 18, 2017 | 373.87 | 374.80 | 369.88 | 374.10 | 603,287 | -1.06(-0.28%) |
May 17, 2017 | 374.84 | 377.95 | 374.45 | 375.16 | 471,848 | -0.59(-0.16%) |
May 16, 2017 | 377.65 | 379.04 | 373.12 | 375.75 | 419,579 | -1.91(-0.50%) |
May 15, 2017 | 378.60 | 381.14 | 377.00 | 377.66 | 575,585 | -1.11(-0.29%) |
May 12, 2017 | 375.87 | 378.96 | 374.86 | 378.77 | 606,298 | +2.02(+0.54%) |
May 11, 2017 | 372.86 | 377.23 | 371.60 | 376.75 | 406,686 | +3.27(+0.88%) |
May 10, 2017 | 374.38 | 375.44 | 372.32 | 373.48 | 417,562 | -0.76(-0.20%) |
May 09, 2017 | 375.75 | 375.91 | 372.92 | 374.23 | 388,226 | -0.64(-0.17%) |
May 08, 2017 | 374.89 | 375.80 | 370.91 | 374.87 | 680,726 | +0.34(+0.09%) |
May 05, 2017 | 373.03 | 374.71 | 370.57 | 374.53 | 525,972 | +1.73(+0.46%) |
May 04, 2017 | 371.61 | 373.73 | 367.83 | 372.80 | 654,286 | +0.97(+0.26%) |
May 03, 2017 | 372.63 | 373.41 | 369.20 | 371.83 | 576,070 | +0.28(+0.08%) |
May 02, 2017 | 369.46 | 372.17 | 367.42 | 371.55 | 545,276 | +2.36(+0.64%) |
May 01, 2017 | 367.01 | 369.65 | 365.79 | 369.20 | 648,597 | +2.18(+0.59%) |
Apr 28, 2017 | 360.82 | 367.39 | 359.53 | 367.02 | 646,923 | +5.94(+1.65%) |
Apr 27, 2017 | 364.11 | 364.47 | 354.10 | 361.08 | 705,351 | +3.17(+0.89%) |
Apr 26, 2017 | 357.86 | 360.14 | 355.46 | 357.91 | 632,914 | +0.69(+0.19%) |
Apr 25, 2017 | 355.24 | 357.49 | 354.28 | 357.22 | 520,640 | +2.21(+0.62%) |
Apr 24, 2017 | 355.96 | 357.15 | 350.24 | 355.01 | 614,081 | +1.93(+0.55%) |
Apr 21, 2017 | 356.22 | 356.37 | 352.60 | 353.08 | 526,665 | -2.89(-0.81%) |
Apr 20, 2017 | 355.56 | 358.10 | 353.01 | 355.97 | 522,734 | +1.03(+0.29%) |
Apr 19, 2017 | 354.32 | 355.52 | 352.47 | 354.94 | 370,424 | +0.89(+0.25%) |
Apr 18, 2017 | 353.43 | 355.19 | 352.57 | 354.06 | 325,158 | -0.05(-0.01%) |
Apr 17, 2017 | 350.55 | 354.12 | 350.55 | 354.11 | 442,347 | +3.43(+0.98%) |
Apr 13, 2017 | 351.73 | 353.22 | 350.19 | 350.68 | 417,327 | -0.57(-0.16%) |
Apr 12, 2017 | 350.45 | 351.93 | 348.78 | 351.25 | 555,917 | -0.07(-0.02%) |
Apr 11, 2017 | 351.68 | 352.90 | 348.94 | 351.32 | 512,305 | -0.96(-0.27%) |
Apr 10, 2017 | 352.77 | 353.66 | 350.65 | 352.28 | 475,754 | -0.71(-0.20%) |
Apr 07, 2017 | 354.00 | 355.05 | 352.56 | 352.99 | 483,313 | -0.39(-0.11%) |
Apr 06, 2017 | 350.96 | 354.09 | 350.17 | 353.38 | 384,544 | +1.88(+0.53%) |
Apr 05, 2017 | 350.68 | 355.45 | 349.86 | 351.50 | 471,344 | +0.05(+0.02%) |
Apr 04, 2017 | 353.78 | 353.78 | 349.98 | 351.45 | 482,162 | -2.19(-0.62%) |
Apr 03, 2017 | 352.29 | 354.39 | 349.03 | 353.64 | 612,087 | +1.85(+0.52%) |
Mar 31, 2017 | 347.96 | 354.65 | 347.49 | 351.79 | 1,103,287 | +2.84(+0.81%) |
Mar 30, 2017 | 345.38 | 349.71 | 344.26 | 348.95 | 549,439 | +2.76(+0.80%) |
Mar 29, 2017 | 339.21 | 346.61 | 338.06 | 346.19 | 670,220 | +8.03(+2.37%) |
Mar 28, 2017 | 337.60 | 339.84 | 336.75 | 338.16 | 459,126 | +0.76(+0.22%) |
Mar 27, 2017 | 338.29 | 339.55 | 335.35 | 337.41 | 733,293 | -3.59(-1.05%) |
Mar 24, 2017 | 343.26 | 344.81 | 337.48 | 341.00 | 1,951,395 | +0.03(+0.01%) |
Mar 23, 2017 | 340.00 | 345.25 | 338.98 | 340.97 | 817,386 | +0.51(+0.15%) |
Mar 22, 2017 | 337.06 | 341.30 | 336.67 | 340.46 | 627,203 | +3.57(+1.06%) |
Mar 21, 2017 | 339.03 | 343.90 | 336.12 | 336.89 | 948,519 | -0.14(-0.04%) |
Mar 20, 2017 | 331.02 | 338.60 | 330.47 | 337.03 | 1,097,821 | +6.97(+2.11%) |
Mar 17, 2017 | 332.58 | 332.84 | 329.31 | 330.06 | 1,323,153 | -2.22(-0.67%) |
Mar 16, 2017 | 337.29 | 337.43 | 330.85 | 332.28 | 845,755 | -4.93(-1.46%) |
Mar 15, 2017 | 335.36 | 338.71 | 333.14 | 337.21 | 754,608 | +2.11(+0.63%) |
Mar 14, 2017 | 334.32 | 338.42 | 333.18 | 335.11 | 930,651 | +0.93(+0.28%) |
Mar 13, 2017 | 334.96 | 338.97 | 333.20 | 334.17 | 1,395,565 | +1.02(+0.31%) |
Mar 10, 2017 | 331.96 | 334.34 | 328.31 | 333.15 | 1,422,590 | +2.77(+0.84%) |
Mar 09, 2017 | 319.83 | 330.81 | 319.83 | 330.39 | 3,665,058 | +11.05(+3.46%) |
Mar 08, 2017 | 329.88 | 329.88 | 317.99 | 319.33 | 889,391 | -10.38(-3.15%) |
Mar 07, 2017 | 331.77 | 332.45 | 328.64 | 329.71 | 300,577 | -2.03(-0.61%) |
Mar 06, 2017 | 326.47 | 332.64 | 326.47 | 331.74 | 415,804 | +1.63(+0.50%) |
Mar 03, 2017 | 326.14 | 330.21 | 325.88 | 330.11 | 377,277 | +2.60(+0.79%) |
Mar 02, 2017 | 332.13 | 332.32 | 327.40 | 327.50 | 686,563 | -4.62(-1.39%) |
Mar 01, 2017 | 330.36 | 334.95 | 328.13 | 332.13 | 558,151 | +1.69(+0.51%) |
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%) |