Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 299.36 | 299.92 | 293.97 | 296.09 | 1,055,978 | -4.05(-1.35%) |
Nov 29, 2016 | 296.80 | 304.01 | 295.47 | 300.13 | 494,252 | +1.89(+0.63%) |
Nov 28, 2016 | 295.86 | 300.39 | 295.86 | 298.25 | 482,594 | +1.28(+0.43%) |
Nov 25, 2016 | 295.19 | 298.39 | 294.26 | 296.96 | 269,524 | +1.36(+0.46%) |
Nov 23, 2016 | 295.61 | 295.61 | 295.61 | 0 | -5.03(-1.67%) | |
Nov 22, 2016 | 294.48 | 301.73 | 293.27 | 300.63 | 602,447 | +7.01(+2.39%) |
Nov 21, 2016 | 292.23 | 295.07 | 291.43 | 293.62 | 435,685 | +2.36(+0.81%) |
Nov 18, 2016 | 289.93 | 293.27 | 289.43 | 291.26 | 612,400 | +1.83(+0.63%) |
Nov 17, 2016 | 292.86 | 295.07 | 288.73 | 289.43 | 509,495 | -4.23(-1.44%) |
Nov 16, 2016 | 292.36 | 293.84 | 289.11 | 293.66 | 548,849 | -0.31(-0.11%) |
Nov 15, 2016 | 289.41 | 300.50 | 288.61 | 293.97 | 1,169,706 | +5.37(+1.86%) |
Nov 14, 2016 | 282.80 | 289.30 | 274.93 | 288.61 | 1,026,431 | +6.03(+2.13%) |
Nov 11, 2016 | 287.65 | 290.77 | 282.10 | 282.57 | 983,637 | -5.00(-1.74%) |
Nov 10, 2016 | 301.93 | 301.93 | 280.23 | 287.57 | 1,864,786 | -14.89(-4.92%) |
Nov 09, 2016 | 301.82 | 304.65 | 298.27 | 302.46 | 927,472 | -7.23(-2.34%) |
Nov 08, 2016 | 305.52 | 311.39 | 304.06 | 309.70 | 821,850 | +5.31(+1.74%) |
Nov 07, 2016 | 298.88 | 304.90 | 297.07 | 304.39 | 875,630 | +8.36(+2.83%) |
Nov 04, 2016 | 294.75 | 296.53 | 290.23 | 296.02 | 1,806,768 | +1.57(+0.53%) |
Nov 03, 2016 | 302.23 | 302.23 | 293.92 | 294.45 | 1,220,845 | -6.49(-2.15%) |
Nov 02, 2016 | 302.57 | 304.02 | 298.37 | 300.93 | 1,063,592 | -1.34(-0.44%) |
Nov 01, 2016 | 311.03 | 311.03 | 302.05 | 302.27 | 1,025,070 | -8.32(-2.68%) |
Oct 31, 2016 | 308.25 | 312.28 | 304.47 | 310.59 | 488,783 | +2.01(+0.65%) |
Oct 28, 2016 | 306.22 | 309.18 | 304.57 | 308.58 | 541,364 | +2.96(+0.97%) |
Oct 27, 2016 | 320.00 | 321.64 | 304.41 | 305.62 | 1,144,908 | -14.21(-4.44%) |
Oct 26, 2016 | 324.08 | 325.08 | 319.36 | 319.83 | 440,008 | -4.62(-1.42%) |
Oct 25, 2016 | 322.01 | 325.21 | 319.70 | 324.45 | 466,402 | +0.96(+0.30%) |
Oct 24, 2016 | 323.38 | 325.35 | 320.92 | 323.49 | 371,704 | +1.91(+0.59%) |
Oct 21, 2016 | 317.71 | 322.61 | 317.09 | 321.57 | 397,171 | +1.68(+0.52%) |
Oct 20, 2016 | 321.17 | 321.48 | 317.91 | 319.89 | 703,995 | -0.46(-0.14%) |
Oct 19, 2016 | 319.39 | 320.88 | 315.54 | 320.36 | 622,347 | +2.23(+0.70%) |
Oct 18, 2016 | 315.03 | 320.29 | 314.76 | 318.12 | 382,617 | +4.16(+1.33%) |
Oct 17, 2016 | 314.24 | 316.43 | 312.15 | 313.96 | 329,283 | -0.50(-0.16%) |
Oct 14, 2016 | 316.01 | 318.42 | 313.44 | 314.45 | 329,970 | -0.16(-0.05%) |
Oct 13, 2016 | 310.31 | 314.69 | 309.22 | 314.61 | 524,905 | +1.74(+0.56%) |
Oct 12, 2016 | 306.87 | 313.18 | 305.74 | 312.87 | 516,845 | +6.17(+2.01%) |
Oct 11, 2016 | 304.32 | 310.95 | 304.32 | 306.70 | 546,484 | -3.15(-1.02%) |
Oct 10, 2016 | 306.11 | 311.82 | 305.45 | 309.85 | 565,368 | +4.63(+1.52%) |
Oct 07, 2016 | 307.86 | 308.60 | 302.50 | 305.21 | 449,030 | -1.79(-0.58%) |
Oct 06, 2016 | 302.66 | 308.09 | 300.72 | 307.00 | 587,546 | +3.58(+1.18%) |
Oct 05, 2016 | 306.99 | 308.34 | 297.55 | 303.42 | 941,471 | -3.56(-1.16%) |
Oct 04, 2016 | 310.66 | 310.66 | 305.21 | 306.98 | 606,429 | -2.67(-0.86%) |
Oct 03, 2016 | 313.50 | 313.50 | 308.60 | 309.64 | 516,567 | -3.53(-1.13%) |
Sep 30, 2016 | 313.22 | 315.98 | 310.63 | 313.18 | 697,092 | +0.26(+0.08%) |
Sep 29, 2016 | 313.20 | 315.50 | 311.11 | 312.91 | 466,892 | -2.11(-0.67%) |
Sep 28, 2016 | 316.30 | 316.40 | 313.37 | 315.03 | 547,454 | +0.10(+0.03%) |
Sep 27, 2016 | 317.01 | 317.01 | 314.07 | 314.92 | 438,371 | -0.12(-0.04%) |
Sep 26, 2016 | 311.30 | 315.61 | 310.72 | 315.04 | 413,352 | +2.28(+0.73%) |
Sep 23, 2016 | 312.71 | 313.94 | 309.07 | 312.77 | 480,535 | -0.52(-0.17%) |
Sep 22, 2016 | 312.57 | 314.53 | 311.76 | 313.29 | 535,296 | +3.02(+0.97%) |
Sep 21, 2016 | 308.90 | 310.63 | 302.61 | 310.27 | 1,194,768 | +1.65(+0.54%) |
Sep 20, 2016 | 319.47 | 321.03 | 303.92 | 308.62 | 1,662,707 | -10.19(-3.20%) |
Sep 19, 2016 | 313.35 | 318.86 | 312.26 | 318.81 | 591,478 | +7.41(+2.38%) |
Sep 16, 2016 | 312.80 | 314.26 | 309.81 | 311.40 | 1,208,306 | -3.11(-0.99%) |
Sep 15, 2016 | 307.71 | 315.16 | 306.45 | 314.51 | 576,933 | +5.65(+1.83%) |
Sep 14, 2016 | 309.64 | 312.70 | 308.03 | 308.86 | 561,683 | -1.41(-0.45%) |
Sep 13, 2016 | 315.57 | 317.23 | 309.92 | 310.27 | 718,811 | -7.90(-2.48%) |
Sep 12, 2016 | 315.59 | 319.82 | 314.96 | 318.17 | 824,439 | +2.80(+0.89%) |
Sep 09, 2016 | 322.93 | 323.83 | 315.19 | 315.37 | 841,881 | -8.91(-2.75%) |
Sep 08, 2016 | 327.90 | 329.67 | 324.14 | 324.29 | 898,314 | -4.49(-1.37%) |
Sep 07, 2016 | 328.65 | 329.40 | 327.12 | 328.78 | 667,480 | +0.20(+0.06%) |
Sep 06, 2016 | 325.38 | 329.17 | 323.21 | 328.58 | 1,001,756 | +5.66(+1.75%) |
Sep 02, 2016 | 319.42 | 322.92 | 322.92 | 322.92 | 738,388 | +4.09(+1.28%) |
Sep 01, 2016 | 320.27 | 321.36 | 317.31 | 318.83 | 520,261 | -1.64(-0.51%) |
Aug 31, 2016 | 319.67 | 322.44 | 319.02 | 320.48 | 657,425 | +0.50(+0.16%) |
Aug 30, 2016 | 320.08 | 320.98 | 317.15 | 319.97 | 543,363 | -0.23(-0.07%) |
Aug 29, 2016 | 318.10 | 321.56 | 317.45 | 320.21 | 503,287 | +3.15(+0.99%) |
Aug 26, 2016 | 316.81 | 320.22 | 314.77 | 317.06 | 689,828 | +0.64(+0.20%) |
Aug 25, 2016 | 316.96 | 318.86 | 315.16 | 316.42 | 393,754 | -0.69(-0.22%) |
Aug 24, 2016 | 319.59 | 321.23 | 316.34 | 317.10 | 569,890 | -2.93(-0.92%) |
Aug 23, 2016 | 320.81 | 321.65 | 319.09 | 320.03 | 372,838 | +1.02(+0.32%) |
Aug 22, 2016 | 319.23 | 320.44 | 316.45 | 319.02 | 432,866 | +2.10(+0.66%) |
Aug 19, 2016 | 314.51 | 317.94 | 312.70 | 316.92 | 431,681 | +2.02(+0.64%) |
Aug 18, 2016 | 317.16 | 319.81 | 314.69 | 314.90 | 565,083 | -2.62(-0.83%) |
Aug 17, 2016 | 318.28 | 318.28 | 313.77 | 317.52 | 645,792 | -0.07(-0.02%) |
Aug 16, 2016 | 320.40 | 321.39 | 317.28 | 317.59 | 460,775 | -3.68(-1.14%) |
Aug 15, 2016 | 319.04 | 322.47 | 318.81 | 321.26 | 380,426 | +1.98(+0.62%) |
Aug 12, 2016 | 317.19 | 320.94 | 316.41 | 319.28 | 395,502 | +1.12(+0.35%) |
Aug 11, 2016 | 317.96 | 319.49 | 313.84 | 318.17 | 605,865 | -0.07(-0.02%) |
Aug 10, 2016 | 317.96 | 320.29 | 316.33 | 318.24 | 370,202 | +0.52(+0.16%) |
Aug 09, 2016 | 315.05 | 320.04 | 314.64 | 317.72 | 567,240 | +2.53(+0.80%) |
Aug 08, 2016 | 315.70 | 316.19 | 312.52 | 315.18 | 824,568 | -1.04(-0.33%) |
Aug 05, 2016 | 321.80 | 323.34 | 316.00 | 316.22 | 765,048 | -5.10(-1.59%) |
Aug 04, 2016 | 322.59 | 323.73 | 316.66 | 321.32 | 1,032,782 | +0.92(+0.29%) |
Aug 03, 2016 | 322.05 | 325.04 | 318.93 | 320.41 | 858,303 | -2.70(-0.84%) |
Aug 02, 2016 | 328.09 | 328.77 | 321.34 | 323.11 | 625,374 | -4.77(-1.45%) |
Aug 01, 2016 | 323.51 | 328.15 | 322.67 | 327.88 | 501,994 | +5.28(+1.64%) |
Jul 29, 2016 | 328.77 | 329.51 | 322.54 | 322.60 | 702,109 | -6.32(-1.92%) |
Jul 28, 2016 | 323.57 | 329.45 | 322.94 | 328.91 | 503,862 | +5.56(+1.72%) |
Jul 27, 2016 | 326.36 | 326.58 | 321.70 | 323.35 | 400,416 | -3.20(-0.98%) |
Jul 26, 2016 | 326.34 | 328.09 | 320.12 | 326.55 | 329,328 | +0.96(+0.30%) |
Jul 25, 2016 | 326.32 | 327.12 | 322.37 | 325.59 | 313,493 | -0.46(-0.14%) |
Jul 22, 2016 | 323.14 | 327.88 | 322.60 | 326.05 | 690,452 | +3.72(+1.15%) |
Jul 21, 2016 | 327.32 | 327.67 | 320.42 | 322.33 | 661,079 | -5.96(-1.82%) |
Jul 20, 2016 | 329.46 | 330.42 | 327.85 | 328.29 | 454,384 | -0.48(-0.15%) |
Jul 19, 2016 | 328.09 | 329.99 | 327.45 | 328.77 | 577,784 | -0.34(-0.10%) |
Jul 18, 2016 | 329.59 | 330.07 | 327.16 | 329.11 | 390,259 | +0.37(+0.11%) |
Jul 15, 2016 | 330.48 | 330.48 | 326.49 | 328.74 | 882,119 | -3.32(-1.00%) |
Jul 14, 2016 | 335.94 | 337.42 | 329.96 | 332.06 | 454,014 | -2.51(-0.75%) |
Jul 13, 2016 | 336.62 | 336.91 | 332.87 | 334.57 | 372,190 | -0.42(-0.13%) |
Jul 12, 2016 | 337.18 | 337.75 | 331.77 | 335.00 | 515,712 | -1.34(-0.40%) |
Jul 11, 2016 | 337.43 | 338.34 | 333.30 | 336.34 | 383,163 | -0.61(-0.18%) |
Jul 08, 2016 | 332.79 | 337.85 | 331.08 | 336.94 | 462,355 | +5.86(+1.77%) |
Jul 07, 2016 | 335.12 | 335.54 | 330.39 | 331.08 | 446,360 | -2.99(-0.90%) |
Jul 05, 2016 | 333.96 | 336.01 | 331.98 | 334.08 | 542,098 | -0.64(-0.19%) |
Jul 01, 2016 | 335.53 | 334.72 | 334.72 | 334.72 | 458,983 | -0.73(-0.22%) |
Jun 30, 2016 | 334.84 | 335.63 | 331.49 | 335.45 | 607,796 | +1.48(+0.44%) |
Jun 29, 2016 | 328.20 | 334.38 | 328.20 | 333.97 | 710,492 | +7.78(+2.38%) |
Jun 28, 2016 | 322.98 | 326.67 | 321.90 | 326.20 | 670,127 | +5.08(+1.58%) |
Jun 27, 2016 | 324.43 | 324.62 | 317.93 | 321.12 | 977,447 | -4.14(-1.27%) |
Jun 24, 2016 | 322.89 | 332.30 | 321.31 | 325.26 | 1,628,466 | -8.20(-2.46%) |
Jun 23, 2016 | 330.25 | 335.21 | 325.20 | 333.46 | 1,038,629 | +5.00(+1.52%) |
Jun 22, 2016 | 331.53 | 332.08 | 328.32 | 328.46 | 795,713 | +0.12(+0.04%) |
Jun 21, 2016 | 324.15 | 328.99 | 324.15 | 328.34 | 640,084 | +4.84(+1.50%) |
Jun 20, 2016 | 327.71 | 327.90 | 323.29 | 323.50 | 638,187 | -0.58(-0.18%) |
Jun 17, 2016 | 325.00 | 327.30 | 319.44 | 324.08 | 1,546,632 | -2.49(-0.76%) |
Jun 16, 2016 | 319.46 | 327.26 | 319.46 | 326.57 | 960,314 | +4.64(+1.44%) |
Jun 15, 2016 | 320.81 | 323.15 | 318.75 | 321.93 | 511,820 | +2.41(+0.76%) |
Jun 14, 2016 | 319.25 | 321.27 | 317.69 | 319.52 | 1,022,581 | -0.01(-0.00%) |
Jun 13, 2016 | 320.12 | 325.94 | 319.26 | 319.53 | 812,924 | -0.85(-0.26%) |
Jun 10, 2016 | 322.44 | 323.74 | 318.79 | 320.37 | 813,843 | -2.52(-0.78%) |
Jun 09, 2016 | 321.61 | 323.47 | 321.42 | 322.89 | 458,148 | +0.23(+0.07%) |
Jun 08, 2016 | 322.34 | 323.35 | 320.11 | 322.66 | 692,073 | +1.72(+0.54%) |
Jun 07, 2016 | 319.42 | 323.91 | 319.29 | 320.94 | 657,305 | +1.44(+0.45%) |
Jun 06, 2016 | 315.79 | 320.32 | 315.68 | 319.50 | 1,157,943 | +3.98(+1.26%) |
Jun 03, 2016 | 317.99 | 319.14 | 313.31 | 315.52 | 685,530 | -2.46(-0.77%) |
Jun 02, 2016 | 315.74 | 318.23 | 314.01 | 317.98 | 678,598 | +1.38(+0.43%) |
Jun 01, 2016 | 312.30 | 316.67 | 311.64 | 316.60 | 743,496 | +3.41(+1.09%) |
May 31, 2016 | 319.04 | 319.15 | 312.80 | 313.19 | 1,330,980 | -3.94(-1.24%) |
May 27, 2016 | 314.14 | 317.14 | 317.14 | 317.14 | 953,220 | +3.00(+0.96%) |
May 26, 2016 | 310.06 | 314.25 | 308.69 | 314.14 | 874,671 | +4.64(+1.50%) |
May 25, 2016 | 308.64 | 310.70 | 305.79 | 309.50 | 1,038,731 | +2.59(+0.85%) |
May 24, 2016 | 299.05 | 307.33 | 298.21 | 306.90 | 1,162,026 | +8.71(+2.92%) |
May 23, 2016 | 297.05 | 299.23 | 295.37 | 298.19 | 384,530 | +1.22(+0.41%) |
May 20, 2016 | 296.35 | 298.18 | 292.72 | 296.97 | 621,951 | +1.68(+0.57%) |
May 19, 2016 | 291.79 | 297.38 | 291.79 | 295.29 | 709,239 | +0.86(+0.29%) |
May 18, 2016 | 294.41 | 296.84 | 289.74 | 294.43 | 639,926 | -0.23(-0.08%) |
May 17, 2016 | 296.97 | 299.81 | 293.92 | 294.66 | 537,803 | -5.41(-1.80%) |
May 16, 2016 | 296.89 | 300.20 | 295.69 | 300.07 | 481,082 | +3.64(+1.23%) |
May 13, 2016 | 298.00 | 299.23 | 295.40 | 296.43 | 411,371 | -1.58(-0.53%) |
May 12, 2016 | 294.90 | 298.68 | 291.66 | 298.01 | 571,315 | +4.76(+1.62%) |
May 11, 2016 | 294.02 | 295.58 | 290.76 | 293.25 | 678,820 | -0.37(-0.13%) |
May 10, 2016 | 294.33 | 295.23 | 292.29 | 293.62 | 505,694 | +0.06(+0.02%) |
May 09, 2016 | 290.00 | 295.65 | 288.82 | 293.56 | 614,604 | +3.51(+1.21%) |
May 06, 2016 | 283.03 | 290.76 | 281.10 | 290.05 | 952,888 | +5.23(+1.83%) |
May 05, 2016 | 287.73 | 290.01 | 281.43 | 284.82 | 1,175,161 | -3.39(-1.18%) |
May 04, 2016 | 284.76 | 290.19 | 284.07 | 288.22 | 1,219,543 | +1.67(+0.58%) |
May 03, 2016 | 286.17 | 287.06 | 282.56 | 286.55 | 726,853 | -0.63(-0.22%) |
May 02, 2016 | 285.01 | 287.38 | 283.63 | 287.18 | 458,837 | +2.81(+0.99%) |
Apr 29, 2016 | 281.62 | 285.64 | 279.48 | 284.36 | 540,780 | +1.82(+0.64%) |
Apr 28, 2016 | 284.72 | 288.04 | 281.64 | 282.54 | 548,473 | -3.08(-1.08%) |
Apr 27, 2016 | 284.10 | 287.99 | 280.83 | 285.62 | 724,894 | +1.47(+0.52%) |
Apr 26, 2016 | 281.11 | 287.03 | 280.24 | 284.15 | 758,603 | +2.83(+1.01%) |
Apr 25, 2016 | 276.78 | 281.35 | 275.59 | 281.32 | 434,098 | +4.14(+1.49%) |
Apr 22, 2016 | 275.57 | 275.57 | 272.27 | 277.18 | 459,192 | +1.82(+0.66%) |
Apr 21, 2016 | 279.09 | 283.47 | 273.79 | 275.36 | 808,031 | -4.49(-1.61%) |
Apr 20, 2016 | 279.81 | 281.44 | 277.46 | 279.85 | 539,252 | +0.22(+0.08%) |
Apr 19, 2016 | 281.66 | 282.23 | 277.02 | 279.63 | 370,234 | -0.63(-0.22%) |
Apr 18, 2016 | 278.04 | 280.62 | 277.37 | 280.26 | 352,810 | +1.28(+0.46%) |
Apr 15, 2016 | 275.88 | 280.03 | 275.14 | 278.98 | 558,077 | +2.88(+1.04%) |
Apr 14, 2016 | 276.12 | 277.34 | 274.25 | 276.10 | 414,960 | -0.69(-0.25%) |
Apr 13, 2016 | 277.52 | 277.52 | 274.08 | 276.79 | 602,644 | -0.50(-0.18%) |
Apr 12, 2016 | 280.79 | 280.79 | 276.49 | 277.28 | 770,243 | -1.60(-0.57%) |
Apr 11, 2016 | 282.30 | 282.34 | 278.43 | 278.88 | 707,741 | -1.72(-0.61%) |
Apr 08, 2016 | 282.96 | 283.82 | 277.96 | 280.61 | 644,477 | +0.16(+0.06%) |
Apr 07, 2016 | 280.27 | 281.43 | 278.14 | 280.45 | 666,331 | -1.38(-0.49%) |
Apr 06, 2016 | 282.35 | 283.80 | 280.75 | 281.83 | 854,885 | -1.06(-0.37%) |
Apr 05, 2016 | 284.06 | 286.82 | 282.54 | 282.89 | 497,145 | -3.85(-1.34%) |
Apr 04, 2016 | 285.74 | 287.66 | 284.35 | 286.74 | 598,526 | +2.73(+0.96%) |
Apr 01, 2016 | 282.60 | 285.95 | 282.09 | 284.01 | 580,726 | -0.66(-0.23%) |
Mar 31, 2016 | 281.94 | 285.61 | 281.44 | 284.67 | 951,047 | +2.24(+0.79%) |
Mar 30, 2016 | 284.31 | 285.50 | 282.16 | 282.43 | 621,130 | -1.06(-0.37%) |
Mar 29, 2016 | 277.83 | 283.55 | 277.83 | 283.49 | 598,640 | +4.79(+1.72%) |
Mar 28, 2016 | 276.91 | 279.73 | 276.05 | 278.70 | 452,682 | +2.60(+0.94%) |
Mar 24, 2016 | 273.69 | 276.10 | 276.10 | 276.10 | 636,396 | +1.20(+0.44%) |
Mar 23, 2016 | 274.86 | 275.87 | 273.49 | 274.90 | 530,847 | +0.27(+0.10%) |
Mar 22, 2016 | 271.71 | 275.83 | 271.41 | 274.62 | 614,646 | +1.42(+0.52%) |
Mar 21, 2016 | 270.94 | 274.59 | 268.52 | 273.20 | 720,171 | +1.40(+0.52%) |
Mar 18, 2016 | 273.30 | 273.98 | 270.46 | 271.80 | 1,218,849 | -1.05(-0.38%) |
Mar 17, 2016 | 272.52 | 276.70 | 271.21 | 272.85 | 1,171,812 | +0.19(+0.07%) |
Mar 16, 2016 | 267.08 | 274.00 | 267.08 | 272.66 | 779,888 | +3.69(+1.37%) |
Mar 15, 2016 | 267.93 | 271.67 | 267.93 | 268.97 | 988,359 | -1.33(-0.49%) |
Mar 14, 2016 | 270.09 | 271.72 | 266.30 | 270.30 | 972,193 | -3.43(-1.25%) |
Mar 11, 2016 | 266.84 | 274.90 | 265.69 | 273.73 | 1,142,687 | +9.72(+3.68%) |
Mar 10, 2016 | 261.21 | 264.77 | 259.35 | 264.01 | 942,637 | +4.69(+1.81%) |
Mar 09, 2016 | 258.17 | 261.42 | 257.62 | 259.32 | 784,340 | +2.16(+0.84%) |
Mar 08, 2016 | 254.65 | 261.44 | 254.25 | 257.16 | 1,013,597 | +0.88(+0.34%) |
Mar 07, 2016 | 263.31 | 265.14 | 253.11 | 256.28 | 1,254,917 | -8.81(-3.33%) |
Mar 04, 2016 | 265.84 | 266.57 | 259.77 | 265.10 | 1,178,979 | -0.74(-0.28%) |
Mar 03, 2016 | 259.16 | 266.03 | 258.23 | 265.84 | 1,299,697 | +5.63(+2.16%) |
Mar 02, 2016 | 263.38 | 263.62 | 256.18 | 260.21 | 1,186,187 | -3.76(-1.42%) |
Mar 01, 2016 | 262.12 | 264.11 | 259.36 | 263.97 | 1,559,680 | +4.03(+1.55%) |
Feb 29, 2016 | 261.32 | 264.28 | 259.30 | 259.93 | 1,188,350 | -2.64(-1.00%) |
Feb 26, 2016 | 262.33 | 269.67 | 259.91 | 262.57 | 1,048,848 | -0.62(-0.23%) |
Feb 25, 2016 | 253.55 | 263.30 | 253.55 | 263.19 | 1,167,612 | +10.68(+4.23%) |
Feb 24, 2016 | 248.72 | 253.87 | 246.24 | 252.50 | 1,259,986 | +2.53(+1.01%) |
Feb 23, 2016 | 255.79 | 256.69 | 248.75 | 249.98 | 1,133,180 | -6.65(-2.59%) |
Feb 22, 2016 | 258.63 | 260.91 | 255.21 | 256.63 | 1,099,879 | +0.39(+0.15%) |
Feb 19, 2016 | 246.42 | 260.31 | 243.73 | 256.24 | 2,528,715 | +7.76(+3.12%) |
Feb 18, 2016 | 246.52 | 251.36 | 245.61 | 248.48 | 1,376,328 | -0.29(-0.12%) |
Feb 17, 2016 | 249.33 | 253.72 | 244.75 | 248.77 | 1,542,363 | -0.56(-0.22%) |
Feb 16, 2016 | 244.64 | 249.65 | 243.46 | 249.33 | 1,524,225 | +5.50(+2.25%) |
Feb 12, 2016 | 239.26 | 243.84 | 243.84 | 243.84 | 1,263,669 | +8.41(+3.57%) |
Feb 11, 2016 | 227.16 | 239.05 | 227.16 | 235.42 | 1,143,374 | +1.46(+0.63%) |
Feb 10, 2016 | 229.43 | 238.19 | 227.92 | 233.96 | 1,722,494 | +7.09(+3.13%) |
Feb 09, 2016 | 229.98 | 231.09 | 218.65 | 226.86 | 2,449,984 | -3.24(-1.41%) |
Feb 08, 2016 | 244.69 | 244.79 | 224.09 | 230.11 | 2,161,734 | -16.78(-6.80%) |
Feb 05, 2016 | 262.69 | 263.06 | 246.60 | 246.88 | 1,624,359 | -17.13(-6.49%) |
Feb 04, 2016 | 267.19 | 268.83 | 261.36 | 264.01 | 1,206,823 | -0.93(-0.35%) |
Feb 03, 2016 | 268.33 | 269.51 | 260.49 | 264.94 | 1,302,237 | -2.61(-0.98%) |
Feb 02, 2016 | 263.56 | 268.65 | 262.99 | 267.55 | 1,179,430 | +0.98(+0.37%) |
Feb 01, 2016 | 265.38 | 270.31 | 264.38 | 266.57 | 948,886 | +0.75(+0.28%) |
Jan 29, 2016 | 257.91 | 266.05 | 257.63 | 265.82 | 1,338,082 | +8.86(+3.45%) |
Jan 28, 2016 | 257.85 | 265.30 | 252.93 | 256.96 | 1,206,229 | +0.56(+0.22%) |
Jan 27, 2016 | 260.40 | 263.59 | 254.22 | 256.41 | 1,273,047 | -3.48(-1.34%) |
Jan 26, 2016 | 260.35 | 261.90 | 256.67 | 259.89 | 1,221,116 | +3.18(+1.24%) |
Jan 25, 2016 | 253.57 | 262.18 | 253.16 | 256.72 | 1,600,241 | +2.47(+0.97%) |
Jan 22, 2016 | 251.38 | 255.53 | 249.38 | 254.25 | 1,482,354 | +6.22(+2.51%) |
Jan 21, 2016 | 251.89 | 252.80 | 245.91 | 248.03 | 1,005,564 | -3.92(-1.56%) |
Jan 20, 2016 | 248.94 | 254.42 | 241.24 | 251.95 | 1,616,552 | -0.64(-0.25%) |
Jan 19, 2016 | 264.05 | 264.43 | 247.98 | 252.59 | 2,139,874 | -6.91(-2.66%) |
Jan 15, 2016 | 261.06 | 259.51 | 259.51 | 259.51 | 1,467,776 | -6.68(-2.51%) |
Jan 14, 2016 | 261.97 | 270.04 | 254.46 | 266.18 | 4,320,401 | +4.63(+1.77%) |
Jan 13, 2016 | 268.96 | 270.64 | 260.79 | 261.55 | 1,428,741 | -7.99(-2.97%) |
Jan 12, 2016 | 269.41 | 270.47 | 265.19 | 269.55 | 1,005,448 | +1.75(+0.65%) |
Jan 11, 2016 | 266.82 | 272.49 | 264.79 | 267.80 | 1,876,250 | +2.64(+1.00%) |
Jan 08, 2016 | 260.71 | 267.30 | 260.47 | 265.16 | 1,709,656 | +5.56(+2.14%) |
Jan 07, 2016 | 260.82 | 262.51 | 258.70 | 259.59 | 1,345,817 | -5.00(-1.89%) |
Jan 06, 2016 | 256.47 | 265.57 | 255.82 | 264.59 | 1,340,622 | +4.90(+1.89%) |
Jan 05, 2016 | 255.05 | 260.65 | 251.78 | 259.69 | 1,682,795 | +6.27(+2.48%) |
Jan 04, 2016 | 256.56 | 257.29 | 251.00 | 253.42 | 1,027,706 | -5.41(-2.09%) |
Dec 31, 2015 | 258.91 | 258.83 | 258.83 | 258.83 | 472,357 | -0.25(-0.10%) |
Dec 30, 2015 | 259.72 | 260.91 | 258.66 | 259.08 | 375,031 | -1.96(-0.75%) |
Dec 29, 2015 | 261.06 | 261.06 | 258.44 | 261.04 | 486,482 | +3.48(+1.35%) |
Dec 28, 2015 | 253.83 | 258.10 | 252.75 | 257.56 | 395,379 | +3.18(+1.25%) |
Dec 24, 2015 | 254.20 | 254.37 | 254.37 | 254.37 | 241,494 | -0.14(-0.05%) |
Dec 23, 2015 | 255.00 | 255.00 | 250.66 | 254.51 | 634,264 | +0.36(+0.14%) |
Dec 22, 2015 | 253.34 | 255.52 | 250.44 | 254.15 | 681,790 | +1.02(+0.40%) |
Dec 21, 2015 | 249.13 | 253.46 | 247.55 | 253.13 | 1,030,092 | +5.47(+2.21%) |
Dec 18, 2015 | 250.10 | 252.32 | 247.66 | 247.66 | 2,342,451 | -3.47(-1.38%) |
Dec 17, 2015 | 253.53 | 254.50 | 250.30 | 251.14 | 796,804 | -1.78(-0.70%) |
Dec 16, 2015 | 248.97 | 253.84 | 248.32 | 252.92 | 1,330,875 | +4.68(+1.89%) |
Dec 15, 2015 | 252.21 | 252.64 | 248.15 | 248.23 | 1,175,804 | -3.02(-1.20%) |
Dec 14, 2015 | 248.89 | 255.66 | 248.41 | 251.25 | 1,370,050 | +3.09(+1.24%) |
Dec 11, 2015 | 250.43 | 252.70 | 245.91 | 248.17 | 946,027 | -4.89(-1.93%) |
Dec 10, 2015 | 254.93 | 256.21 | 251.59 | 253.05 | 817,951 | -2.22(-0.87%) |
Dec 09, 2015 | 254.80 | 257.33 | 252.81 | 255.27 | 785,032 | +0.12(+0.05%) |
Dec 08, 2015 | 252.94 | 257.72 | 252.62 | 255.15 | 806,376 | +0.44(+0.17%) |
Dec 07, 2015 | 258.84 | 258.84 | 253.87 | 254.71 | 628,765 | -1.65(-0.64%) |
Dec 04, 2015 | 252.12 | 256.83 | 248.48 | 256.36 | 985,364 | +5.09(+2.03%) |
Dec 03, 2015 | 253.95 | 255.34 | 250.14 | 251.27 | 803,376 | -3.78(-1.48%) |
Dec 02, 2015 | 255.99 | 258.01 | 254.70 | 255.05 | 609,583 | -0.83(-0.32%) |