Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 296.20 | 296.76 | 290.87 | 292.96 | 1,067,234 | -4.00(-1.35%) |
Nov 29, 2016 | 293.67 | 300.81 | 292.35 | 296.97 | 499,520 | +1.87(+0.63%) |
Nov 28, 2016 | 292.74 | 297.22 | 292.74 | 295.10 | 487,739 | +1.27(+0.43%) |
Nov 25, 2016 | 292.08 | 295.24 | 291.16 | 293.83 | 272,397 | +1.34(+0.46%) |
Nov 23, 2016 | 292.49 | 292.49 | 292.49 | 0 | -4.97(-1.67%) | |
Nov 22, 2016 | 291.37 | 298.55 | 290.18 | 297.46 | 608,869 | +6.94(+2.39%) |
Nov 21, 2016 | 289.15 | 291.96 | 288.36 | 290.52 | 440,329 | +2.33(+0.81%) |
Nov 18, 2016 | 286.88 | 290.18 | 286.37 | 288.19 | 618,928 | +1.82(+0.63%) |
Nov 17, 2016 | 289.77 | 291.96 | 285.68 | 286.37 | 514,926 | -4.19(-1.44%) |
Nov 16, 2016 | 289.27 | 290.74 | 286.06 | 290.56 | 554,700 | -0.31(-0.11%) |
Nov 15, 2016 | 286.36 | 297.33 | 285.56 | 290.87 | 1,182,174 | +5.31(+1.86%) |
Nov 14, 2016 | 279.82 | 286.25 | 272.03 | 285.56 | 1,037,372 | +5.97(+2.13%) |
Nov 11, 2016 | 284.62 | 287.70 | 279.12 | 279.59 | 994,122 | -4.95(-1.74%) |
Nov 10, 2016 | 298.75 | 298.75 | 277.27 | 284.54 | 1,884,664 | -14.73(-4.92%) |
Nov 09, 2016 | 298.64 | 301.43 | 295.13 | 299.27 | 937,359 | -7.16(-2.34%) |
Nov 08, 2016 | 302.29 | 308.11 | 300.85 | 306.43 | 830,611 | +5.26(+1.75%) |
Nov 07, 2016 | 295.73 | 301.68 | 293.93 | 301.18 | 884,964 | +8.27(+2.82%) |
Nov 04, 2016 | 291.64 | 293.40 | 287.17 | 292.90 | 1,826,027 | +1.56(+0.53%) |
Nov 03, 2016 | 299.04 | 299.04 | 290.82 | 291.34 | 1,233,858 | -6.42(-2.16%) |
Nov 02, 2016 | 299.38 | 300.81 | 295.22 | 297.76 | 1,074,929 | -1.32(-0.44%) |
Nov 01, 2016 | 307.75 | 307.75 | 298.86 | 299.08 | 1,035,997 | -8.23(-2.68%) |
Oct 31, 2016 | 305.00 | 308.99 | 301.26 | 307.32 | 493,993 | +1.99(+0.65%) |
Oct 28, 2016 | 302.99 | 305.92 | 301.36 | 305.33 | 547,135 | +2.93(+0.97%) |
Oct 27, 2016 | 316.62 | 318.25 | 301.20 | 302.40 | 1,157,112 | -14.06(-4.44%) |
Oct 26, 2016 | 320.66 | 321.66 | 315.99 | 316.46 | 444,699 | -4.57(-1.42%) |
Oct 25, 2016 | 318.61 | 321.78 | 316.33 | 321.03 | 471,374 | +0.96(+0.30%) |
Oct 24, 2016 | 319.97 | 321.92 | 317.54 | 320.07 | 375,666 | +1.89(+0.59%) |
Oct 21, 2016 | 314.36 | 319.20 | 313.74 | 318.18 | 401,404 | +1.66(+0.52%) |
Oct 20, 2016 | 317.79 | 318.09 | 314.56 | 316.52 | 711,499 | -0.45(-0.14%) |
Oct 19, 2016 | 316.02 | 317.49 | 312.21 | 316.98 | 628,981 | +2.21(+0.70%) |
Oct 18, 2016 | 311.70 | 316.92 | 311.45 | 314.77 | 386,695 | +4.12(+1.33%) |
Oct 17, 2016 | 310.93 | 313.09 | 308.86 | 310.65 | 332,793 | -0.49(-0.16%) |
Oct 14, 2016 | 312.68 | 315.06 | 310.14 | 311.14 | 333,488 | -0.15(-0.05%) |
Oct 13, 2016 | 307.03 | 311.37 | 305.96 | 311.29 | 530,500 | +1.72(+0.56%) |
Oct 12, 2016 | 303.63 | 309.87 | 302.52 | 309.57 | 522,354 | +6.11(+2.01%) |
Oct 11, 2016 | 301.11 | 307.67 | 301.11 | 303.46 | 552,309 | -3.11(-1.02%) |
Oct 10, 2016 | 302.88 | 308.53 | 302.23 | 306.58 | 571,394 | +4.58(+1.52%) |
Oct 07, 2016 | 304.62 | 305.35 | 299.31 | 301.99 | 453,817 | -1.77(-0.58%) |
Oct 06, 2016 | 299.47 | 304.84 | 297.55 | 303.76 | 593,809 | +3.54(+1.18%) |
Oct 05, 2016 | 303.75 | 305.08 | 294.41 | 300.22 | 951,506 | -3.52(-1.16%) |
Oct 04, 2016 | 307.39 | 307.39 | 301.99 | 303.74 | 612,894 | -2.64(-0.86%) |
Oct 03, 2016 | 310.20 | 310.20 | 305.35 | 306.38 | 522,073 | -3.49(-1.13%) |
Sep 30, 2016 | 309.92 | 312.65 | 307.35 | 309.87 | 704,522 | +0.26(+0.08%) |
Sep 29, 2016 | 309.90 | 312.17 | 307.83 | 309.61 | 471,869 | -2.09(-0.67%) |
Sep 28, 2016 | 312.97 | 313.07 | 310.06 | 311.70 | 553,289 | +0.10(+0.03%) |
Sep 27, 2016 | 313.67 | 313.67 | 310.76 | 311.60 | 443,044 | -0.12(-0.04%) |
Sep 26, 2016 | 308.01 | 312.28 | 307.45 | 311.72 | 417,758 | +2.25(+0.73%) |
Sep 23, 2016 | 309.42 | 310.63 | 305.81 | 309.47 | 485,657 | -0.52(-0.17%) |
Sep 22, 2016 | 309.27 | 311.21 | 308.47 | 309.98 | 541,002 | +2.98(+0.97%) |
Sep 21, 2016 | 305.64 | 307.35 | 299.42 | 307.00 | 1,207,504 | +1.64(+0.54%) |
Sep 20, 2016 | 316.10 | 317.65 | 300.71 | 305.36 | 1,680,430 | -10.08(-3.20%) |
Sep 19, 2016 | 310.04 | 315.50 | 308.97 | 315.44 | 597,782 | +7.33(+2.38%) |
Sep 16, 2016 | 309.50 | 310.95 | 306.54 | 308.12 | 1,221,186 | -3.08(-0.99%) |
Sep 15, 2016 | 304.46 | 311.83 | 303.21 | 311.20 | 583,083 | +5.59(+1.83%) |
Sep 14, 2016 | 306.37 | 309.41 | 304.78 | 305.61 | 567,670 | -1.39(-0.45%) |
Sep 13, 2016 | 312.25 | 313.89 | 306.65 | 307.00 | 726,473 | -7.82(-2.48%) |
Sep 12, 2016 | 312.26 | 316.45 | 311.64 | 314.82 | 833,227 | +2.77(+0.89%) |
Sep 09, 2016 | 319.52 | 320.42 | 311.87 | 312.05 | 850,855 | -8.82(-2.75%) |
Sep 08, 2016 | 324.44 | 326.20 | 320.72 | 320.86 | 907,890 | -4.45(-1.37%) |
Sep 07, 2016 | 325.18 | 325.93 | 323.67 | 325.31 | 674,595 | +0.20(+0.06%) |
Sep 06, 2016 | 321.95 | 325.70 | 319.80 | 325.11 | 1,012,435 | +5.60(+1.75%) |
Sep 02, 2016 | 316.05 | 319.51 | 319.51 | 319.51 | 746,259 | +4.04(+1.28%) |
Sep 01, 2016 | 316.89 | 317.97 | 313.97 | 315.47 | 525,807 | -1.63(-0.51%) |
Aug 31, 2016 | 316.30 | 319.04 | 315.65 | 317.10 | 664,433 | +0.50(+0.16%) |
Aug 30, 2016 | 316.70 | 317.60 | 313.80 | 316.60 | 549,155 | -0.23(-0.07%) |
Aug 29, 2016 | 314.75 | 318.17 | 314.10 | 316.83 | 508,652 | +3.11(+0.99%) |
Aug 26, 2016 | 313.47 | 316.84 | 311.45 | 313.72 | 697,182 | +0.64(+0.20%) |
Aug 25, 2016 | 313.61 | 315.49 | 311.83 | 313.08 | 397,951 | -0.68(-0.22%) |
Aug 24, 2016 | 316.22 | 317.84 | 313.00 | 313.76 | 575,964 | -2.90(-0.92%) |
Aug 23, 2016 | 317.42 | 318.26 | 315.72 | 316.66 | 376,812 | +1.01(+0.32%) |
Aug 22, 2016 | 315.86 | 317.06 | 313.11 | 315.65 | 437,480 | +2.07(+0.66%) |
Aug 19, 2016 | 311.19 | 314.59 | 309.40 | 313.58 | 436,282 | +2.00(+0.64%) |
Aug 18, 2016 | 313.82 | 316.44 | 311.37 | 311.58 | 571,107 | -2.59(-0.83%) |
Aug 17, 2016 | 314.92 | 314.92 | 310.46 | 314.17 | 652,676 | -0.07(-0.02%) |
Aug 16, 2016 | 317.02 | 318.00 | 313.93 | 314.24 | 465,686 | -3.64(-1.14%) |
Aug 15, 2016 | 315.68 | 319.07 | 315.45 | 317.88 | 384,482 | +1.96(+0.62%) |
Aug 12, 2016 | 313.84 | 317.55 | 313.07 | 315.92 | 399,718 | +1.10(+0.35%) |
Aug 11, 2016 | 314.61 | 316.12 | 310.53 | 314.81 | 612,323 | -0.07(-0.02%) |
Aug 10, 2016 | 314.61 | 316.91 | 313.00 | 314.88 | 374,148 | +0.51(+0.16%) |
Aug 09, 2016 | 311.73 | 316.66 | 311.32 | 314.37 | 573,287 | +2.51(+0.80%) |
Aug 08, 2016 | 312.37 | 312.86 | 309.22 | 311.86 | 833,357 | -1.03(-0.33%) |
Aug 05, 2016 | 318.41 | 319.93 | 312.66 | 312.88 | 773,203 | -5.05(-1.59%) |
Aug 04, 2016 | 319.19 | 320.32 | 313.32 | 317.94 | 1,043,791 | +0.91(+0.29%) |
Aug 03, 2016 | 318.65 | 321.61 | 315.56 | 317.03 | 867,452 | -2.67(-0.84%) |
Aug 02, 2016 | 324.63 | 325.30 | 317.95 | 319.70 | 632,040 | -4.72(-1.45%) |
Aug 01, 2016 | 320.10 | 324.69 | 319.26 | 324.42 | 507,345 | +5.22(+1.64%) |
Jul 29, 2016 | 325.30 | 326.03 | 319.13 | 319.19 | 709,593 | -6.25(-1.92%) |
Jul 28, 2016 | 320.16 | 325.97 | 319.54 | 325.44 | 509,233 | +5.50(+1.72%) |
Jul 27, 2016 | 322.92 | 323.13 | 318.30 | 319.94 | 404,684 | -3.17(-0.98%) |
Jul 26, 2016 | 322.90 | 324.63 | 316.74 | 323.11 | 332,838 | +0.95(+0.30%) |
Jul 25, 2016 | 322.88 | 323.67 | 318.97 | 322.16 | 316,835 | -0.45(-0.14%) |
Jul 22, 2016 | 319.73 | 324.43 | 319.19 | 322.61 | 697,812 | +3.68(+1.15%) |
Jul 21, 2016 | 323.87 | 324.21 | 317.04 | 318.93 | 668,126 | -5.90(-1.82%) |
Jul 20, 2016 | 325.98 | 326.93 | 324.39 | 324.83 | 459,227 | -0.48(-0.15%) |
Jul 19, 2016 | 324.63 | 326.51 | 324.00 | 325.31 | 583,943 | -0.33(-0.10%) |
Jul 18, 2016 | 326.11 | 326.59 | 323.71 | 325.64 | 394,419 | +0.37(+0.11%) |
Jul 15, 2016 | 326.99 | 326.99 | 323.05 | 325.27 | 891,522 | -3.29(-1.00%) |
Jul 14, 2016 | 332.39 | 333.86 | 326.48 | 328.56 | 458,854 | -2.48(-0.75%) |
Jul 13, 2016 | 333.07 | 333.35 | 329.36 | 331.04 | 376,157 | -0.42(-0.13%) |
Jul 12, 2016 | 333.63 | 334.19 | 328.27 | 331.46 | 521,209 | -1.33(-0.40%) |
Jul 11, 2016 | 333.87 | 334.77 | 329.78 | 332.79 | 387,248 | -0.60(-0.18%) |
Jul 08, 2016 | 329.28 | 334.29 | 327.59 | 333.39 | 467,283 | +5.80(+1.77%) |
Jul 07, 2016 | 331.58 | 332.00 | 326.91 | 327.59 | 451,118 | -2.96(-0.90%) |
Jul 05, 2016 | 330.43 | 332.47 | 328.47 | 330.55 | 547,877 | -0.63(-0.19%) |
Jul 01, 2016 | 331.99 | 331.19 | 331.19 | 331.19 | 463,876 | -0.73(-0.22%) |
Jun 30, 2016 | 331.31 | 332.09 | 328.00 | 331.92 | 614,275 | +1.46(+0.44%) |
Jun 29, 2016 | 324.74 | 330.85 | 324.74 | 330.45 | 718,066 | +7.70(+2.38%) |
Jun 28, 2016 | 319.57 | 323.23 | 318.51 | 322.76 | 677,270 | +5.02(+1.58%) |
Jun 27, 2016 | 321.01 | 321.20 | 314.58 | 317.73 | 987,866 | -4.10(-1.27%) |
Jun 24, 2016 | 319.49 | 328.80 | 317.92 | 321.83 | 1,645,825 | -8.12(-2.46%) |
Jun 23, 2016 | 326.77 | 331.68 | 321.77 | 329.95 | 1,049,700 | +4.95(+1.52%) |
Jun 22, 2016 | 328.03 | 328.58 | 324.85 | 325.00 | 804,195 | +0.12(+0.04%) |
Jun 21, 2016 | 320.73 | 325.52 | 320.73 | 324.88 | 646,907 | +4.79(+1.50%) |
Jun 20, 2016 | 324.25 | 324.44 | 319.88 | 320.08 | 644,989 | -0.57(-0.18%) |
Jun 17, 2016 | 321.57 | 323.85 | 316.07 | 320.66 | 1,563,118 | -2.47(-0.76%) |
Jun 16, 2016 | 316.10 | 323.81 | 316.10 | 323.12 | 970,551 | +4.59(+1.44%) |
Jun 15, 2016 | 317.42 | 319.74 | 315.38 | 318.54 | 517,276 | +2.39(+0.76%) |
Jun 14, 2016 | 315.88 | 317.88 | 314.34 | 316.15 | 1,033,482 | -0.01(-0.00%) |
Jun 13, 2016 | 316.75 | 322.50 | 315.89 | 316.16 | 821,589 | -0.84(-0.26%) |
Jun 10, 2016 | 319.04 | 320.32 | 315.43 | 316.99 | 822,518 | -2.49(-0.78%) |
Jun 09, 2016 | 318.22 | 320.06 | 318.03 | 319.49 | 463,032 | +0.23(+0.07%) |
Jun 08, 2016 | 318.94 | 319.94 | 316.73 | 319.25 | 699,450 | +1.70(+0.54%) |
Jun 07, 2016 | 316.05 | 320.50 | 315.92 | 317.55 | 664,312 | +1.42(+0.45%) |
Jun 06, 2016 | 312.46 | 316.94 | 312.35 | 316.13 | 1,170,286 | +3.94(+1.26%) |
Jun 03, 2016 | 314.64 | 315.77 | 310.01 | 312.19 | 692,837 | -2.43(-0.77%) |
Jun 02, 2016 | 312.41 | 314.87 | 310.69 | 314.62 | 685,832 | +1.36(+0.43%) |
Jun 01, 2016 | 309.01 | 313.33 | 308.36 | 313.26 | 751,422 | +3.37(+1.09%) |
May 31, 2016 | 315.68 | 315.79 | 309.50 | 309.89 | 1,345,168 | -3.90(-1.24%) |
May 27, 2016 | 310.83 | 313.79 | 313.79 | 313.79 | 963,381 | +2.97(+0.96%) |
May 26, 2016 | 306.79 | 310.93 | 305.44 | 310.82 | 883,995 | +4.59(+1.50%) |
May 25, 2016 | 305.39 | 307.42 | 302.56 | 306.23 | 1,049,803 | +2.57(+0.85%) |
May 24, 2016 | 295.89 | 304.09 | 295.06 | 303.67 | 1,174,413 | +8.62(+2.92%) |
May 23, 2016 | 293.92 | 296.07 | 292.25 | 295.05 | 388,629 | +1.21(+0.41%) |
May 20, 2016 | 293.23 | 295.04 | 289.63 | 293.84 | 628,581 | +1.66(+0.57%) |
May 19, 2016 | 288.71 | 294.25 | 288.71 | 292.18 | 716,799 | +0.85(+0.29%) |
May 18, 2016 | 291.31 | 293.71 | 286.68 | 291.33 | 646,748 | -0.23(-0.08%) |
May 17, 2016 | 293.84 | 296.65 | 290.81 | 291.56 | 543,536 | -5.35(-1.80%) |
May 16, 2016 | 293.76 | 297.03 | 292.57 | 296.90 | 486,210 | +3.60(+1.23%) |
May 13, 2016 | 294.86 | 296.08 | 292.29 | 293.30 | 415,756 | -1.57(-0.53%) |
May 12, 2016 | 291.79 | 295.52 | 288.58 | 294.87 | 577,405 | +4.71(+1.62%) |
May 11, 2016 | 290.92 | 292.46 | 287.69 | 290.16 | 686,056 | -0.37(-0.13%) |
May 10, 2016 | 291.22 | 292.11 | 289.20 | 290.52 | 511,085 | +0.06(+0.02%) |
May 09, 2016 | 286.94 | 292.54 | 285.78 | 290.47 | 621,156 | +3.48(+1.21%) |
May 06, 2016 | 280.05 | 287.70 | 278.13 | 286.99 | 963,045 | +5.17(+1.83%) |
May 05, 2016 | 284.69 | 286.95 | 278.46 | 281.82 | 1,187,687 | -3.35(-1.18%) |
May 04, 2016 | 281.76 | 287.13 | 281.08 | 285.18 | 1,232,543 | +1.65(+0.58%) |
May 03, 2016 | 283.15 | 284.04 | 279.58 | 283.52 | 734,601 | -0.62(-0.22%) |
May 02, 2016 | 282.00 | 284.35 | 280.64 | 284.15 | 463,728 | +2.79(+0.99%) |
Apr 29, 2016 | 278.65 | 282.63 | 276.54 | 281.36 | 546,544 | +1.80(+0.64%) |
Apr 28, 2016 | 281.72 | 285.00 | 278.67 | 279.56 | 554,319 | -3.05(-1.08%) |
Apr 27, 2016 | 281.11 | 284.95 | 277.87 | 282.61 | 732,621 | +1.46(+0.52%) |
Apr 26, 2016 | 278.14 | 284.00 | 277.29 | 281.16 | 766,690 | +2.80(+1.01%) |
Apr 25, 2016 | 273.86 | 278.38 | 272.68 | 278.35 | 438,725 | +4.10(+1.49%) |
Apr 22, 2016 | 272.67 | 272.67 | 269.39 | 274.26 | 464,087 | +1.81(+0.66%) |
Apr 21, 2016 | 276.15 | 280.48 | 270.90 | 272.45 | 816,645 | -4.45(-1.61%) |
Apr 20, 2016 | 276.86 | 278.47 | 274.54 | 276.90 | 545,000 | +0.21(+0.08%) |
Apr 19, 2016 | 278.69 | 279.26 | 274.10 | 276.69 | 374,181 | -0.62(-0.22%) |
Apr 18, 2016 | 275.11 | 277.66 | 274.44 | 277.31 | 356,571 | +1.27(+0.46%) |
Apr 15, 2016 | 272.97 | 277.08 | 272.24 | 276.04 | 564,026 | +2.85(+1.04%) |
Apr 14, 2016 | 273.21 | 274.41 | 271.35 | 273.19 | 419,383 | -0.68(-0.25%) |
Apr 13, 2016 | 274.59 | 274.59 | 271.19 | 273.87 | 609,068 | -0.49(-0.18%) |
Apr 12, 2016 | 277.83 | 277.83 | 273.58 | 274.36 | 778,453 | -1.58(-0.57%) |
Apr 11, 2016 | 279.32 | 279.36 | 275.49 | 275.94 | 715,286 | -1.70(-0.61%) |
Apr 08, 2016 | 279.97 | 280.82 | 275.03 | 277.65 | 651,347 | +0.15(+0.06%) |
Apr 07, 2016 | 277.31 | 278.46 | 275.20 | 277.49 | 673,434 | -1.36(-0.49%) |
Apr 06, 2016 | 279.37 | 280.80 | 277.79 | 278.86 | 863,998 | -1.05(-0.37%) |
Apr 05, 2016 | 281.06 | 283.80 | 279.56 | 279.90 | 502,444 | -3.81(-1.34%) |
Apr 04, 2016 | 282.72 | 284.62 | 281.35 | 283.71 | 604,906 | +2.70(+0.96%) |
Apr 01, 2016 | 279.62 | 282.94 | 279.11 | 281.01 | 586,916 | -0.65(-0.23%) |
Mar 31, 2016 | 278.97 | 282.60 | 278.47 | 281.67 | 961,185 | +2.21(+0.79%) |
Mar 30, 2016 | 281.31 | 282.49 | 279.18 | 279.45 | 627,751 | -1.05(-0.37%) |
Mar 29, 2016 | 274.90 | 280.56 | 274.90 | 280.50 | 605,021 | +4.74(+1.72%) |
Mar 28, 2016 | 273.99 | 276.78 | 273.13 | 275.76 | 457,507 | +2.57(+0.94%) |
Mar 24, 2016 | 270.81 | 273.19 | 273.19 | 273.19 | 643,180 | +1.18(+0.44%) |
Mar 23, 2016 | 271.96 | 272.96 | 270.60 | 272.00 | 536,505 | +0.27(+0.10%) |
Mar 22, 2016 | 268.84 | 272.93 | 268.55 | 271.73 | 621,198 | +1.41(+0.52%) |
Mar 21, 2016 | 268.08 | 271.69 | 265.69 | 270.32 | 727,847 | +1.39(+0.52%) |
Mar 18, 2016 | 270.42 | 271.09 | 267.61 | 268.94 | 1,231,841 | -1.04(-0.38%) |
Mar 17, 2016 | 269.64 | 273.78 | 268.35 | 269.97 | 1,184,303 | +0.19(+0.07%) |
Mar 16, 2016 | 264.27 | 271.12 | 264.27 | 269.79 | 788,202 | +3.65(+1.37%) |
Mar 15, 2016 | 265.10 | 268.81 | 265.10 | 266.13 | 998,894 | -1.32(-0.49%) |
Mar 14, 2016 | 267.24 | 268.86 | 263.49 | 267.45 | 982,556 | -3.39(-1.25%) |
Mar 11, 2016 | 264.03 | 272.00 | 262.89 | 270.84 | 1,154,867 | +9.62(+3.68%) |
Mar 10, 2016 | 258.46 | 261.98 | 256.62 | 261.23 | 952,685 | +4.64(+1.81%) |
Mar 09, 2016 | 255.44 | 258.66 | 254.91 | 256.58 | 792,701 | +2.14(+0.84%) |
Mar 08, 2016 | 251.97 | 258.68 | 251.57 | 254.45 | 1,024,402 | +0.87(+0.34%) |
Mar 07, 2016 | 260.53 | 262.34 | 250.44 | 253.58 | 1,268,294 | -8.72(-3.33%) |
Mar 04, 2016 | 263.04 | 263.76 | 257.03 | 262.30 | 1,191,546 | -0.74(-0.28%) |
Mar 03, 2016 | 256.42 | 263.22 | 255.51 | 263.04 | 1,313,551 | +5.57(+2.16%) |
Mar 02, 2016 | 260.60 | 260.84 | 253.47 | 257.46 | 1,198,831 | -3.72(-1.42%) |
Mar 01, 2016 | 259.35 | 261.33 | 256.62 | 261.18 | 1,576,305 | +3.99(+1.55%) |
Feb 29, 2016 | 258.56 | 261.50 | 256.57 | 257.19 | 1,201,017 | -2.61(-1.00%) |
Feb 26, 2016 | 259.56 | 266.82 | 257.17 | 259.80 | 1,060,029 | -0.61(-0.23%) |
Feb 25, 2016 | 250.88 | 260.52 | 250.88 | 260.41 | 1,180,058 | +10.57(+4.23%) |
Feb 24, 2016 | 246.10 | 251.20 | 243.64 | 249.84 | 1,273,417 | +2.50(+1.01%) |
Feb 23, 2016 | 253.09 | 253.98 | 246.12 | 247.34 | 1,145,259 | -6.58(-2.59%) |
Feb 22, 2016 | 255.91 | 258.16 | 252.52 | 253.92 | 1,111,603 | +0.39(+0.15%) |
Feb 19, 2016 | 243.82 | 257.56 | 241.16 | 253.53 | 2,555,670 | +7.67(+3.12%) |
Feb 18, 2016 | 243.92 | 248.71 | 243.02 | 245.86 | 1,390,999 | -0.29(-0.12%) |
Feb 17, 2016 | 246.70 | 251.04 | 242.17 | 246.15 | 1,558,804 | -0.55(-0.22%) |
Feb 16, 2016 | 242.06 | 247.02 | 240.89 | 246.70 | 1,540,472 | +5.44(+2.25%) |
Feb 12, 2016 | 236.74 | 241.26 | 241.26 | 241.26 | 1,277,139 | +8.33(+3.57%) |
Feb 11, 2016 | 224.76 | 236.53 | 224.76 | 232.94 | 1,155,561 | +1.45(+0.63%) |
Feb 10, 2016 | 227.01 | 235.67 | 225.52 | 231.49 | 1,740,855 | +7.02(+3.13%) |
Feb 09, 2016 | 227.55 | 228.65 | 216.34 | 224.47 | 2,476,099 | -3.21(-1.41%) |
Feb 08, 2016 | 242.11 | 242.21 | 221.72 | 227.68 | 2,184,777 | -16.60(-6.80%) |
Feb 05, 2016 | 259.92 | 260.28 | 244.00 | 244.28 | 1,641,674 | -16.95(-6.49%) |
Feb 04, 2016 | 264.38 | 265.99 | 258.61 | 261.22 | 1,219,688 | -0.92(-0.35%) |
Feb 03, 2016 | 265.50 | 266.67 | 257.74 | 262.15 | 1,316,118 | -2.58(-0.98%) |
Feb 02, 2016 | 260.78 | 265.81 | 260.22 | 264.73 | 1,192,002 | +0.97(+0.37%) |
Feb 01, 2016 | 262.58 | 267.46 | 261.59 | 263.76 | 959,001 | +0.74(+0.28%) |
Jan 29, 2016 | 255.19 | 263.24 | 254.91 | 263.02 | 1,352,345 | +8.77(+3.45%) |
Jan 28, 2016 | 255.13 | 262.50 | 250.26 | 254.25 | 1,219,087 | +0.55(+0.22%) |
Jan 27, 2016 | 257.66 | 260.81 | 251.54 | 253.70 | 1,286,617 | -3.45(-1.34%) |
Jan 26, 2016 | 257.61 | 259.14 | 253.96 | 257.15 | 1,234,132 | +3.14(+1.24%) |
Jan 25, 2016 | 250.90 | 259.41 | 250.49 | 254.01 | 1,617,299 | +2.44(+0.97%) |
Jan 22, 2016 | 248.73 | 252.84 | 246.75 | 251.57 | 1,498,155 | +6.16(+2.51%) |
Jan 21, 2016 | 249.23 | 250.13 | 243.32 | 245.41 | 1,016,283 | -3.88(-1.56%) |
Jan 20, 2016 | 246.31 | 251.74 | 238.70 | 249.29 | 1,633,784 | -0.64(-0.25%) |
Jan 19, 2016 | 261.27 | 261.64 | 245.36 | 249.93 | 2,162,684 | -6.84(-2.66%) |
Jan 15, 2016 | 258.31 | 256.77 | 256.77 | 256.77 | 1,483,422 | -6.61(-2.51%) |
Jan 14, 2016 | 259.21 | 267.19 | 251.77 | 263.38 | 4,366,455 | +4.58(+1.77%) |
Jan 13, 2016 | 266.13 | 267.79 | 258.04 | 258.79 | 1,443,971 | -7.91(-2.97%) |
Jan 12, 2016 | 266.57 | 267.62 | 262.39 | 266.70 | 1,016,166 | +1.73(+0.65%) |
Jan 11, 2016 | 264.01 | 269.62 | 262.00 | 264.98 | 1,896,250 | +2.62(+1.00%) |
Jan 08, 2016 | 257.96 | 264.48 | 257.73 | 262.36 | 1,727,881 | +5.50(+2.14%) |
Jan 07, 2016 | 258.07 | 259.74 | 255.97 | 256.85 | 1,360,162 | -4.95(-1.89%) |
Jan 06, 2016 | 253.76 | 262.77 | 253.12 | 261.80 | 1,354,913 | +4.84(+1.89%) |
Jan 05, 2016 | 252.36 | 257.90 | 249.13 | 256.96 | 1,700,733 | +6.21(+2.48%) |
Jan 04, 2016 | 253.86 | 254.58 | 248.35 | 250.75 | 1,038,661 | -5.35(-2.09%) |
Dec 31, 2015 | 256.18 | 256.10 | 256.10 | 256.10 | 477,392 | -0.25(-0.10%) |
Dec 30, 2015 | 256.98 | 258.15 | 255.93 | 256.35 | 379,029 | -1.94(-0.75%) |
Dec 29, 2015 | 258.30 | 258.30 | 255.72 | 258.29 | 491,667 | +3.45(+1.35%) |
Dec 28, 2015 | 251.16 | 255.38 | 250.08 | 254.84 | 399,593 | +3.15(+1.25%) |
Dec 24, 2015 | 251.52 | 251.69 | 251.69 | 251.69 | 244,068 | -0.14(-0.05%) |
Dec 23, 2015 | 252.31 | 252.31 | 248.01 | 251.82 | 641,025 | +0.36(+0.14%) |
Dec 22, 2015 | 250.67 | 252.82 | 247.80 | 251.47 | 689,057 | +1.01(+0.40%) |
Dec 21, 2015 | 246.50 | 250.79 | 244.94 | 250.46 | 1,041,072 | +5.41(+2.21%) |
Dec 18, 2015 | 247.46 | 249.66 | 245.05 | 245.05 | 2,367,421 | -3.44(-1.38%) |
Dec 17, 2015 | 250.86 | 251.81 | 247.66 | 248.49 | 805,297 | -1.76(-0.70%) |
Dec 16, 2015 | 246.34 | 251.16 | 245.70 | 250.25 | 1,345,061 | +4.63(+1.89%) |
Dec 15, 2015 | 249.55 | 249.98 | 245.53 | 245.62 | 1,188,338 | -2.99(-1.20%) |
Dec 14, 2015 | 246.27 | 252.96 | 245.79 | 248.60 | 1,384,654 | +3.06(+1.24%) |
Dec 11, 2015 | 247.79 | 250.04 | 243.31 | 245.55 | 956,111 | -4.84(-1.93%) |
Dec 10, 2015 | 252.24 | 253.51 | 248.94 | 250.38 | 826,670 | -2.19(-0.87%) |
Dec 09, 2015 | 252.11 | 254.62 | 250.15 | 252.58 | 793,400 | +0.12(+0.05%) |
Dec 08, 2015 | 250.27 | 255.00 | 249.96 | 252.46 | 814,972 | +0.44(+0.17%) |
Dec 07, 2015 | 256.11 | 256.11 | 251.19 | 252.02 | 635,467 | -1.63(-0.64%) |
Dec 04, 2015 | 249.46 | 254.12 | 245.86 | 253.65 | 995,867 | +5.04(+2.03%) |
Dec 03, 2015 | 251.27 | 252.64 | 247.50 | 248.62 | 811,939 | -3.74(-1.48%) |
Dec 02, 2015 | 253.29 | 255.29 | 252.01 | 252.36 | 616,080 | -0.82(-0.32%) |