Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 296.22 | 296.79 | 290.89 | 292.99 | 1,067,143 | -4.00(-1.35%) |
Nov 29, 2016 | 293.69 | 300.83 | 292.38 | 296.99 | 499,478 | +1.87(+0.63%) |
Nov 28, 2016 | 292.76 | 297.24 | 292.76 | 295.12 | 487,697 | +1.27(+0.43%) |
Nov 25, 2016 | 292.11 | 295.26 | 291.18 | 293.85 | 272,374 | +1.34(+0.46%) |
Nov 23, 2016 | 292.51 | 292.51 | 292.51 | 0 | -4.97(-1.67%) | |
Nov 22, 2016 | 291.40 | 298.58 | 290.20 | 297.49 | 608,817 | +6.94(+2.39%) |
Nov 21, 2016 | 289.18 | 291.99 | 288.38 | 290.55 | 440,292 | +2.34(+0.81%) |
Nov 18, 2016 | 286.90 | 290.20 | 286.40 | 288.21 | 618,875 | +1.82(+0.63%) |
Nov 17, 2016 | 289.80 | 291.99 | 285.71 | 286.40 | 514,882 | -4.19(-1.44%) |
Nov 16, 2016 | 289.30 | 290.77 | 286.08 | 290.58 | 554,652 | -0.31(-0.11%) |
Nov 15, 2016 | 286.38 | 297.36 | 285.59 | 290.90 | 1,182,073 | +5.31(+1.86%) |
Nov 14, 2016 | 279.84 | 286.28 | 272.05 | 285.59 | 1,037,283 | +5.97(+2.13%) |
Nov 11, 2016 | 284.64 | 287.73 | 279.15 | 279.62 | 994,037 | -4.95(-1.74%) |
Nov 10, 2016 | 298.77 | 298.77 | 277.30 | 284.56 | 1,884,503 | -14.74(-4.92%) |
Nov 09, 2016 | 298.66 | 301.46 | 295.15 | 299.30 | 937,279 | -7.16(-2.34%) |
Nov 08, 2016 | 302.32 | 308.13 | 300.87 | 306.46 | 830,540 | +5.26(+1.75%) |
Nov 07, 2016 | 295.76 | 301.71 | 293.96 | 301.20 | 884,888 | +8.28(+2.82%) |
Nov 04, 2016 | 291.66 | 293.43 | 287.20 | 292.93 | 1,825,871 | +1.56(+0.53%) |
Nov 03, 2016 | 299.07 | 299.07 | 290.84 | 291.37 | 1,233,753 | -6.42(-2.15%) |
Nov 02, 2016 | 299.40 | 300.84 | 295.25 | 297.79 | 1,074,837 | -1.32(-0.44%) |
Nov 01, 2016 | 307.77 | 307.77 | 298.89 | 299.11 | 1,035,908 | -8.23(-2.68%) |
Oct 31, 2016 | 305.03 | 309.01 | 301.29 | 307.34 | 493,951 | +1.99(+0.65%) |
Oct 28, 2016 | 303.02 | 305.95 | 301.38 | 305.36 | 547,088 | +2.93(+0.97%) |
Oct 27, 2016 | 316.65 | 318.28 | 301.23 | 302.42 | 1,157,013 | -14.06(-4.44%) |
Oct 26, 2016 | 320.69 | 321.68 | 316.01 | 316.49 | 444,661 | -4.57(-1.42%) |
Oct 25, 2016 | 318.64 | 321.80 | 316.36 | 321.06 | 471,334 | +0.95(+0.30%) |
Oct 24, 2016 | 320.00 | 321.95 | 317.56 | 320.10 | 375,634 | +1.89(+0.59%) |
Oct 21, 2016 | 314.39 | 319.23 | 313.77 | 318.21 | 401,370 | +1.66(+0.52%) |
Oct 20, 2016 | 317.81 | 318.11 | 314.59 | 316.55 | 711,438 | -0.45(-0.14%) |
Oct 19, 2016 | 316.05 | 317.52 | 312.23 | 317.00 | 628,928 | +2.21(+0.70%) |
Oct 18, 2016 | 311.73 | 316.94 | 311.47 | 314.79 | 386,662 | +4.12(+1.33%) |
Oct 17, 2016 | 310.96 | 313.12 | 308.88 | 310.67 | 332,765 | -0.49(-0.16%) |
Oct 14, 2016 | 312.70 | 315.08 | 310.17 | 311.16 | 333,459 | -0.15(-0.05%) |
Oct 13, 2016 | 307.06 | 311.39 | 305.99 | 311.32 | 530,455 | +1.72(+0.56%) |
Oct 12, 2016 | 303.66 | 309.90 | 302.54 | 309.60 | 522,310 | +6.11(+2.01%) |
Oct 11, 2016 | 301.13 | 307.70 | 301.13 | 303.49 | 552,262 | -3.11(-1.02%) |
Oct 10, 2016 | 302.90 | 308.56 | 302.25 | 306.60 | 571,345 | +4.59(+1.52%) |
Oct 07, 2016 | 304.64 | 305.37 | 299.33 | 302.02 | 453,778 | -1.77(-0.58%) |
Oct 06, 2016 | 299.50 | 304.87 | 297.57 | 303.79 | 593,758 | +3.54(+1.18%) |
Oct 05, 2016 | 303.77 | 305.11 | 294.44 | 300.25 | 951,425 | -3.52(-1.16%) |
Oct 04, 2016 | 307.41 | 307.41 | 302.02 | 303.76 | 612,841 | -2.64(-0.86%) |
Oct 03, 2016 | 310.23 | 310.23 | 305.37 | 306.40 | 522,028 | -3.49(-1.13%) |
Sep 30, 2016 | 309.94 | 312.68 | 307.38 | 309.90 | 704,462 | +0.26(+0.08%) |
Sep 29, 2016 | 309.92 | 312.19 | 307.86 | 309.64 | 471,829 | -2.09(-0.67%) |
Sep 28, 2016 | 313.00 | 313.09 | 310.09 | 311.73 | 553,242 | +0.10(+0.03%) |
Sep 27, 2016 | 313.69 | 313.69 | 310.79 | 311.63 | 443,006 | -0.12(-0.04%) |
Sep 26, 2016 | 308.04 | 312.31 | 307.47 | 311.75 | 417,723 | +2.25(+0.73%) |
Sep 23, 2016 | 309.44 | 310.65 | 305.84 | 309.49 | 485,616 | -0.52(-0.17%) |
Sep 22, 2016 | 309.30 | 311.24 | 308.50 | 310.01 | 540,956 | +2.99(+0.97%) |
Sep 21, 2016 | 305.67 | 307.38 | 299.45 | 307.02 | 1,207,401 | +1.63(+0.54%) |
Sep 20, 2016 | 316.13 | 317.67 | 300.74 | 305.39 | 1,680,287 | -10.08(-3.20%) |
Sep 19, 2016 | 310.07 | 315.52 | 309.00 | 315.47 | 597,731 | +7.33(+2.38%) |
Sep 16, 2016 | 309.53 | 310.97 | 306.57 | 308.14 | 1,221,082 | -3.08(-0.99%) |
Sep 15, 2016 | 304.49 | 311.86 | 303.24 | 311.22 | 583,033 | +5.59(+1.83%) |
Sep 14, 2016 | 306.40 | 309.43 | 304.81 | 305.63 | 567,622 | -1.39(-0.45%) |
Sep 13, 2016 | 312.27 | 313.92 | 306.68 | 307.02 | 726,411 | -7.82(-2.48%) |
Sep 12, 2016 | 312.29 | 316.48 | 311.67 | 314.84 | 833,156 | +2.77(+0.89%) |
Sep 09, 2016 | 319.55 | 320.44 | 311.89 | 312.07 | 850,782 | -8.82(-2.75%) |
Sep 08, 2016 | 324.47 | 326.23 | 320.75 | 320.89 | 907,812 | -4.45(-1.37%) |
Sep 07, 2016 | 325.21 | 325.96 | 323.70 | 325.34 | 674,538 | +0.20(+0.06%) |
Sep 06, 2016 | 321.98 | 325.73 | 319.82 | 325.14 | 1,012,348 | +5.60(+1.75%) |
Sep 02, 2016 | 316.07 | 319.54 | 319.54 | 319.54 | 746,195 | +4.04(+1.28%) |
Sep 01, 2016 | 316.92 | 318.00 | 313.99 | 315.50 | 525,762 | -1.63(-0.51%) |
Aug 31, 2016 | 316.32 | 319.07 | 315.68 | 317.12 | 664,376 | +0.50(+0.16%) |
Aug 30, 2016 | 316.73 | 317.62 | 313.83 | 316.62 | 549,108 | -0.23(-0.07%) |
Aug 29, 2016 | 314.77 | 318.20 | 314.13 | 316.86 | 508,609 | +3.11(+0.99%) |
Aug 26, 2016 | 313.49 | 316.87 | 311.48 | 313.74 | 697,122 | +0.64(+0.20%) |
Aug 25, 2016 | 313.64 | 315.52 | 311.86 | 313.11 | 397,917 | -0.68(-0.22%) |
Aug 24, 2016 | 316.25 | 317.86 | 313.03 | 313.79 | 575,915 | -2.90(-0.92%) |
Aug 23, 2016 | 317.45 | 318.29 | 315.75 | 316.69 | 376,780 | +1.01(+0.32%) |
Aug 22, 2016 | 315.88 | 317.09 | 313.14 | 315.68 | 437,443 | +2.07(+0.66%) |
Aug 19, 2016 | 311.22 | 314.62 | 309.43 | 313.61 | 436,245 | +2.00(+0.64%) |
Aug 18, 2016 | 313.85 | 316.46 | 311.40 | 311.60 | 571,058 | -2.59(-0.83%) |
Aug 17, 2016 | 314.95 | 314.95 | 310.49 | 314.20 | 652,620 | -0.07(-0.02%) |
Aug 16, 2016 | 317.05 | 318.02 | 313.96 | 314.26 | 465,646 | -3.64(-1.14%) |
Aug 15, 2016 | 315.70 | 319.09 | 315.48 | 317.90 | 384,449 | +1.96(+0.62%) |
Aug 12, 2016 | 313.87 | 317.58 | 313.10 | 315.94 | 399,684 | +1.10(+0.35%) |
Aug 11, 2016 | 314.63 | 316.14 | 310.56 | 314.84 | 612,271 | -0.07(-0.02%) |
Aug 10, 2016 | 314.63 | 316.94 | 313.02 | 314.91 | 374,116 | +0.51(+0.16%) |
Aug 09, 2016 | 311.76 | 316.69 | 311.35 | 314.39 | 573,238 | +2.51(+0.80%) |
Aug 08, 2016 | 312.40 | 312.89 | 309.25 | 311.88 | 833,286 | -1.03(-0.33%) |
Aug 05, 2016 | 318.43 | 319.95 | 312.69 | 312.91 | 773,137 | -5.05(-1.59%) |
Aug 04, 2016 | 319.21 | 320.34 | 313.35 | 317.96 | 1,043,702 | +0.91(+0.29%) |
Aug 03, 2016 | 318.68 | 321.64 | 315.59 | 317.06 | 867,378 | -2.67(-0.84%) |
Aug 02, 2016 | 324.66 | 325.33 | 317.97 | 319.73 | 631,986 | -4.72(-1.45%) |
Aug 01, 2016 | 320.13 | 324.72 | 319.29 | 324.44 | 507,302 | +5.22(+1.64%) |
Jul 29, 2016 | 325.33 | 326.06 | 319.16 | 319.22 | 709,533 | -6.25(-1.92%) |
Jul 28, 2016 | 320.19 | 326.00 | 319.56 | 325.47 | 509,189 | +5.50(+1.72%) |
Jul 27, 2016 | 322.95 | 323.16 | 318.33 | 319.97 | 404,649 | -3.17(-0.98%) |
Jul 26, 2016 | 322.93 | 324.66 | 316.77 | 323.13 | 332,810 | +0.95(+0.29%) |
Jul 25, 2016 | 322.90 | 323.70 | 319.00 | 322.18 | 316,808 | -0.45(-0.14%) |
Jul 22, 2016 | 319.76 | 324.45 | 319.22 | 322.64 | 697,753 | +3.68(+1.15%) |
Jul 21, 2016 | 323.90 | 324.24 | 317.06 | 318.96 | 668,069 | -5.90(-1.82%) |
Jul 20, 2016 | 326.01 | 326.96 | 324.42 | 324.86 | 459,188 | -0.48(-0.15%) |
Jul 19, 2016 | 324.66 | 326.54 | 324.02 | 325.33 | 583,893 | -0.33(-0.10%) |
Jul 18, 2016 | 326.14 | 326.62 | 323.73 | 325.67 | 394,385 | +0.37(+0.11%) |
Jul 15, 2016 | 327.02 | 327.02 | 323.07 | 325.30 | 891,446 | -3.29(-1.00%) |
Jul 14, 2016 | 332.42 | 333.89 | 326.51 | 328.59 | 458,814 | -2.48(-0.75%) |
Jul 13, 2016 | 333.10 | 333.38 | 329.38 | 331.07 | 376,125 | -0.42(-0.13%) |
Jul 12, 2016 | 333.66 | 334.22 | 328.30 | 331.49 | 521,164 | -1.33(-0.40%) |
Jul 11, 2016 | 333.90 | 334.80 | 329.81 | 332.82 | 387,215 | -0.60(-0.18%) |
Jul 08, 2016 | 329.31 | 334.31 | 327.62 | 333.42 | 467,243 | +5.80(+1.77%) |
Jul 07, 2016 | 331.61 | 332.03 | 326.94 | 327.62 | 451,080 | -2.96(-0.90%) |
Jul 05, 2016 | 330.46 | 332.50 | 328.50 | 330.58 | 547,830 | -0.63(-0.19%) |
Jul 01, 2016 | 332.02 | 331.22 | 331.22 | 331.22 | 463,836 | -0.73(-0.22%) |
Jun 30, 2016 | 331.34 | 332.12 | 328.02 | 331.94 | 614,222 | +1.46(+0.44%) |
Jun 29, 2016 | 324.77 | 330.88 | 324.77 | 330.48 | 718,005 | +7.70(+2.38%) |
Jun 28, 2016 | 319.60 | 323.25 | 318.54 | 322.78 | 677,212 | +5.03(+1.58%) |
Jun 27, 2016 | 321.04 | 321.23 | 314.61 | 317.76 | 987,782 | -4.10(-1.27%) |
Jun 24, 2016 | 319.51 | 328.82 | 317.95 | 321.86 | 1,645,684 | -8.12(-2.46%) |
Jun 23, 2016 | 326.80 | 331.70 | 321.80 | 329.98 | 1,049,611 | +4.95(+1.52%) |
Jun 22, 2016 | 328.06 | 328.61 | 324.88 | 325.03 | 804,127 | +0.12(+0.04%) |
Jun 21, 2016 | 320.75 | 325.55 | 320.75 | 324.91 | 646,852 | +4.79(+1.50%) |
Jun 20, 2016 | 324.28 | 324.47 | 319.91 | 320.11 | 644,934 | -0.57(-0.18%) |
Jun 17, 2016 | 321.60 | 323.88 | 316.10 | 320.69 | 1,562,985 | -2.47(-0.76%) |
Jun 16, 2016 | 316.12 | 323.84 | 316.12 | 323.15 | 970,468 | +4.59(+1.44%) |
Jun 15, 2016 | 317.45 | 319.77 | 315.41 | 318.56 | 517,231 | +2.39(+0.76%) |
Jun 14, 2016 | 315.91 | 317.91 | 314.37 | 316.17 | 1,033,393 | -0.01(-0.00%) |
Jun 13, 2016 | 316.77 | 322.53 | 315.92 | 316.18 | 821,519 | -0.84(-0.26%) |
Jun 10, 2016 | 319.07 | 320.35 | 315.45 | 317.02 | 822,448 | -2.49(-0.78%) |
Jun 09, 2016 | 318.25 | 320.09 | 318.06 | 319.51 | 462,993 | +0.23(+0.07%) |
Jun 08, 2016 | 318.96 | 319.97 | 316.76 | 319.28 | 699,390 | +1.70(+0.54%) |
Jun 07, 2016 | 316.08 | 320.52 | 315.95 | 317.58 | 664,255 | +1.42(+0.45%) |
Jun 06, 2016 | 312.48 | 316.97 | 312.37 | 316.16 | 1,170,186 | +3.94(+1.26%) |
Jun 03, 2016 | 314.67 | 315.80 | 310.04 | 312.22 | 692,778 | -2.43(-0.77%) |
Jun 02, 2016 | 312.43 | 314.90 | 310.72 | 314.65 | 685,773 | +1.36(+0.43%) |
Jun 01, 2016 | 309.03 | 313.36 | 308.38 | 313.29 | 751,357 | +3.37(+1.09%) |
May 31, 2016 | 315.70 | 315.81 | 309.52 | 309.92 | 1,345,053 | -3.90(-1.24%) |
May 27, 2016 | 310.86 | 313.82 | 313.82 | 313.82 | 963,298 | +2.97(+0.96%) |
May 26, 2016 | 306.82 | 310.96 | 305.46 | 310.85 | 883,919 | +4.59(+1.50%) |
May 25, 2016 | 305.41 | 307.45 | 302.59 | 306.26 | 1,049,714 | +2.57(+0.85%) |
May 24, 2016 | 295.92 | 304.12 | 295.09 | 303.69 | 1,174,313 | +8.62(+2.92%) |
May 23, 2016 | 293.94 | 296.10 | 292.28 | 295.07 | 388,595 | +1.21(+0.41%) |
May 20, 2016 | 293.25 | 295.06 | 289.66 | 293.86 | 628,527 | +1.66(+0.57%) |
May 19, 2016 | 288.74 | 294.27 | 288.74 | 292.20 | 716,738 | +0.85(+0.29%) |
May 18, 2016 | 291.33 | 293.74 | 286.71 | 291.35 | 646,693 | -0.23(-0.08%) |
May 17, 2016 | 293.86 | 296.67 | 290.84 | 291.58 | 543,490 | -5.35(-1.80%) |
May 16, 2016 | 293.79 | 297.06 | 292.59 | 296.93 | 486,168 | +3.60(+1.23%) |
May 13, 2016 | 294.89 | 296.10 | 292.31 | 293.33 | 415,720 | -1.57(-0.53%) |
May 12, 2016 | 291.82 | 295.55 | 288.61 | 294.89 | 577,355 | +4.71(+1.62%) |
May 11, 2016 | 290.94 | 292.48 | 287.71 | 290.18 | 685,997 | -0.37(-0.13%) |
May 10, 2016 | 291.25 | 292.14 | 289.23 | 290.55 | 511,041 | +0.06(+0.02%) |
May 09, 2016 | 286.96 | 292.56 | 285.80 | 290.49 | 621,103 | +3.48(+1.21%) |
May 06, 2016 | 280.07 | 287.72 | 278.16 | 287.01 | 962,963 | +5.17(+1.83%) |
May 05, 2016 | 284.71 | 286.97 | 278.49 | 281.85 | 1,187,586 | -3.36(-1.18%) |
May 04, 2016 | 281.79 | 287.15 | 281.10 | 285.20 | 1,232,438 | +1.65(+0.58%) |
May 03, 2016 | 283.17 | 284.06 | 279.61 | 283.55 | 734,538 | -0.62(-0.22%) |
May 02, 2016 | 282.02 | 284.37 | 280.66 | 284.17 | 463,688 | +2.79(+0.99%) |
Apr 29, 2016 | 278.68 | 282.65 | 276.56 | 281.38 | 546,498 | +1.80(+0.64%) |
Apr 28, 2016 | 281.74 | 285.02 | 278.69 | 279.59 | 554,272 | -3.05(-1.08%) |
Apr 27, 2016 | 281.13 | 284.98 | 277.89 | 282.64 | 732,559 | +1.46(+0.52%) |
Apr 26, 2016 | 278.17 | 284.02 | 277.31 | 281.18 | 766,624 | +2.80(+1.01%) |
Apr 25, 2016 | 273.88 | 278.40 | 272.70 | 278.38 | 438,688 | +4.10(+1.49%) |
Apr 22, 2016 | 272.69 | 272.69 | 269.42 | 274.28 | 464,048 | +1.81(+0.66%) |
Apr 21, 2016 | 276.17 | 280.51 | 270.93 | 272.48 | 816,575 | -4.45(-1.61%) |
Apr 20, 2016 | 276.89 | 278.50 | 274.56 | 276.92 | 544,954 | +0.21(+0.08%) |
Apr 19, 2016 | 278.71 | 279.28 | 274.12 | 276.71 | 374,149 | -0.62(-0.22%) |
Apr 18, 2016 | 275.13 | 277.69 | 274.47 | 277.33 | 356,541 | +1.27(+0.46%) |
Apr 15, 2016 | 273.00 | 277.10 | 272.26 | 276.06 | 563,977 | +2.85(+1.04%) |
Apr 14, 2016 | 273.23 | 274.43 | 271.38 | 273.21 | 419,347 | -0.68(-0.25%) |
Apr 13, 2016 | 274.61 | 274.61 | 271.21 | 273.89 | 609,016 | -0.49(-0.18%) |
Apr 12, 2016 | 277.85 | 277.85 | 273.60 | 274.38 | 778,387 | -1.59(-0.57%) |
Apr 11, 2016 | 279.35 | 279.38 | 275.52 | 275.97 | 715,225 | -1.70(-0.61%) |
Apr 08, 2016 | 280.00 | 280.85 | 275.06 | 277.67 | 651,291 | +0.15(+0.06%) |
Apr 07, 2016 | 277.34 | 278.49 | 275.23 | 277.52 | 673,377 | -1.36(-0.49%) |
Apr 06, 2016 | 279.39 | 280.83 | 277.81 | 278.88 | 863,924 | -1.05(-0.37%) |
Apr 05, 2016 | 281.09 | 283.82 | 279.59 | 279.93 | 502,401 | -3.81(-1.34%) |
Apr 04, 2016 | 282.75 | 284.65 | 281.38 | 283.74 | 604,854 | +2.70(+0.96%) |
Apr 01, 2016 | 279.65 | 282.96 | 279.14 | 281.04 | 586,866 | -0.66(-0.23%) |
Mar 31, 2016 | 278.99 | 282.62 | 278.50 | 281.69 | 961,103 | +2.22(+0.79%) |
Mar 30, 2016 | 281.33 | 282.51 | 279.20 | 279.48 | 627,697 | -1.05(-0.37%) |
Mar 29, 2016 | 274.93 | 280.58 | 274.93 | 280.52 | 604,969 | +4.75(+1.72%) |
Mar 28, 2016 | 274.02 | 276.80 | 273.16 | 275.78 | 457,468 | +2.57(+0.94%) |
Mar 24, 2016 | 270.83 | 273.21 | 273.21 | 273.21 | 643,125 | +1.18(+0.44%) |
Mar 23, 2016 | 271.98 | 272.99 | 270.63 | 272.02 | 536,460 | +0.27(+0.10%) |
Mar 22, 2016 | 268.86 | 272.95 | 268.57 | 271.75 | 621,145 | +1.40(+0.52%) |
Mar 21, 2016 | 268.11 | 271.72 | 265.71 | 270.35 | 727,785 | +1.39(+0.52%) |
Mar 18, 2016 | 270.44 | 271.11 | 267.63 | 268.96 | 1,231,736 | -1.04(-0.39%) |
Mar 17, 2016 | 269.66 | 273.80 | 268.37 | 270.00 | 1,184,202 | +0.19(+0.07%) |
Mar 16, 2016 | 264.29 | 271.14 | 264.29 | 269.81 | 788,134 | +3.65(+1.37%) |
Mar 15, 2016 | 265.12 | 268.83 | 265.12 | 266.15 | 998,809 | -1.32(-0.49%) |
Mar 14, 2016 | 267.26 | 268.88 | 263.51 | 267.48 | 982,473 | -3.39(-1.25%) |
Mar 11, 2016 | 264.05 | 272.02 | 262.91 | 270.87 | 1,154,769 | +9.62(+3.68%) |
Mar 10, 2016 | 258.48 | 262.00 | 256.64 | 261.25 | 952,603 | +4.64(+1.81%) |
Mar 09, 2016 | 255.47 | 258.69 | 254.93 | 256.61 | 792,633 | +2.14(+0.84%) |
Mar 08, 2016 | 251.99 | 258.70 | 251.59 | 254.47 | 1,024,314 | +0.87(+0.34%) |
Mar 07, 2016 | 260.55 | 262.37 | 250.47 | 253.60 | 1,268,186 | -8.72(-3.32%) |
Mar 04, 2016 | 263.06 | 263.78 | 257.05 | 262.32 | 1,191,444 | -0.74(-0.28%) |
Mar 03, 2016 | 256.44 | 263.25 | 255.53 | 263.06 | 1,313,439 | +5.57(+2.16%) |
Mar 02, 2016 | 260.62 | 260.87 | 253.50 | 257.49 | 1,198,729 | -3.72(-1.42%) |
Mar 01, 2016 | 259.38 | 261.35 | 256.65 | 261.20 | 1,576,171 | +3.99(+1.55%) |
Feb 29, 2016 | 258.59 | 261.52 | 256.59 | 257.21 | 1,200,914 | -2.61(-1.00%) |
Feb 26, 2016 | 259.59 | 266.85 | 257.19 | 259.82 | 1,059,938 | -0.61(-0.23%) |
Feb 25, 2016 | 250.90 | 260.54 | 250.90 | 260.43 | 1,179,957 | +10.57(+4.23%) |
Feb 24, 2016 | 246.12 | 251.22 | 243.66 | 249.86 | 1,273,308 | +2.50(+1.01%) |
Feb 23, 2016 | 253.12 | 254.00 | 246.15 | 247.37 | 1,145,161 | -6.58(-2.59%) |
Feb 22, 2016 | 255.93 | 258.18 | 252.54 | 253.95 | 1,111,508 | +0.39(+0.15%) |
Feb 19, 2016 | 243.84 | 257.59 | 241.18 | 253.56 | 2,555,452 | +7.67(+3.12%) |
Feb 18, 2016 | 243.94 | 248.73 | 243.04 | 245.88 | 1,390,880 | -0.29(-0.12%) |
Feb 17, 2016 | 246.72 | 251.07 | 242.19 | 246.17 | 1,558,671 | -0.55(-0.22%) |
Feb 16, 2016 | 242.08 | 247.04 | 240.91 | 246.72 | 1,540,341 | +5.44(+2.25%) |
Feb 12, 2016 | 236.76 | 241.28 | 241.28 | 241.28 | 1,277,030 | +8.32(+3.57%) |
Feb 11, 2016 | 224.78 | 236.55 | 224.78 | 232.96 | 1,155,463 | +1.45(+0.63%) |
Feb 10, 2016 | 227.03 | 235.69 | 225.54 | 231.51 | 1,740,707 | +7.02(+3.13%) |
Feb 09, 2016 | 227.57 | 228.67 | 216.36 | 224.49 | 2,475,888 | -3.21(-1.41%) |
Feb 08, 2016 | 242.13 | 242.23 | 221.74 | 227.70 | 2,184,590 | -16.60(-6.80%) |
Feb 05, 2016 | 259.94 | 260.31 | 244.02 | 244.30 | 1,641,534 | -16.95(-6.49%) |
Feb 04, 2016 | 264.40 | 266.01 | 258.63 | 261.25 | 1,219,583 | -0.92(-0.35%) |
Feb 03, 2016 | 265.52 | 266.69 | 257.76 | 262.17 | 1,316,005 | -2.58(-0.98%) |
Feb 02, 2016 | 260.81 | 265.84 | 260.24 | 264.75 | 1,191,900 | +0.97(+0.37%) |
Feb 01, 2016 | 262.60 | 267.48 | 261.61 | 263.78 | 958,919 | +0.74(+0.28%) |
Jan 29, 2016 | 255.22 | 263.26 | 254.94 | 263.04 | 1,352,230 | +8.77(+3.45%) |
Jan 28, 2016 | 255.15 | 262.52 | 250.29 | 254.28 | 1,218,983 | +0.55(+0.22%) |
Jan 27, 2016 | 257.68 | 260.83 | 251.57 | 253.72 | 1,286,507 | -3.45(-1.34%) |
Jan 26, 2016 | 257.63 | 259.16 | 253.98 | 257.17 | 1,234,027 | +3.14(+1.24%) |
Jan 25, 2016 | 250.92 | 259.43 | 250.51 | 254.03 | 1,617,161 | +2.44(+0.97%) |
Jan 22, 2016 | 248.75 | 252.86 | 246.77 | 251.59 | 1,498,027 | +6.16(+2.51%) |
Jan 21, 2016 | 249.25 | 250.15 | 243.34 | 245.43 | 1,016,196 | -3.88(-1.56%) |
Jan 20, 2016 | 246.33 | 251.76 | 238.72 | 249.31 | 1,633,644 | -0.64(-0.25%) |
Jan 19, 2016 | 261.29 | 261.66 | 245.38 | 249.95 | 2,162,500 | -6.84(-2.66%) |
Jan 15, 2016 | 258.33 | 256.79 | 256.79 | 256.79 | 1,483,296 | -6.61(-2.51%) |
Jan 14, 2016 | 259.23 | 267.22 | 251.79 | 263.40 | 4,366,082 | +4.58(+1.77%) |
Jan 13, 2016 | 266.15 | 267.81 | 258.06 | 258.82 | 1,443,848 | -7.91(-2.97%) |
Jan 12, 2016 | 266.59 | 267.64 | 262.42 | 266.73 | 1,016,079 | +1.73(+0.65%) |
Jan 11, 2016 | 264.03 | 269.64 | 262.02 | 265.00 | 1,896,088 | +2.62(+1.00%) |
Jan 08, 2016 | 257.99 | 264.50 | 257.75 | 262.38 | 1,727,733 | +5.50(+2.14%) |
Jan 07, 2016 | 258.10 | 259.76 | 256.00 | 256.88 | 1,360,046 | -4.95(-1.89%) |
Jan 06, 2016 | 253.78 | 262.80 | 253.14 | 261.82 | 1,354,797 | +4.84(+1.88%) |
Jan 05, 2016 | 252.38 | 257.93 | 249.15 | 256.98 | 1,700,588 | +6.21(+2.48%) |
Jan 04, 2016 | 253.88 | 254.60 | 248.37 | 250.77 | 1,038,572 | -5.35(-2.09%) |
Dec 31, 2015 | 256.20 | 256.12 | 256.12 | 256.12 | 477,351 | -0.25(-0.10%) |
Dec 30, 2015 | 257.00 | 258.18 | 255.95 | 256.37 | 378,996 | -1.94(-0.75%) |
Dec 29, 2015 | 258.32 | 258.32 | 255.74 | 258.31 | 491,625 | +3.45(+1.35%) |
Dec 28, 2015 | 251.18 | 255.40 | 250.10 | 254.86 | 399,559 | +3.15(+1.25%) |
Dec 24, 2015 | 251.54 | 251.71 | 251.71 | 251.71 | 244,047 | -0.13(-0.05%) |
Dec 23, 2015 | 252.34 | 252.34 | 248.03 | 251.84 | 640,970 | +0.36(+0.14%) |
Dec 22, 2015 | 250.69 | 252.84 | 247.82 | 251.49 | 688,998 | +1.01(+0.40%) |
Dec 21, 2015 | 246.53 | 250.81 | 244.96 | 250.48 | 1,040,983 | +5.41(+2.21%) |
Dec 18, 2015 | 247.48 | 249.68 | 245.07 | 245.07 | 2,367,219 | -3.44(-1.38%) |
Dec 17, 2015 | 250.88 | 251.84 | 247.68 | 248.51 | 805,229 | -1.76(-0.70%) |
Dec 16, 2015 | 246.37 | 251.18 | 245.72 | 250.27 | 1,344,946 | +4.63(+1.89%) |
Dec 15, 2015 | 249.57 | 250.00 | 245.55 | 245.64 | 1,188,236 | -2.99(-1.20%) |
Dec 14, 2015 | 246.29 | 252.98 | 245.81 | 248.63 | 1,384,536 | +3.06(+1.25%) |
Dec 11, 2015 | 247.81 | 250.06 | 243.33 | 245.57 | 956,030 | -4.84(-1.93%) |
Dec 10, 2015 | 252.26 | 253.53 | 248.96 | 250.41 | 826,599 | -2.19(-0.87%) |
Dec 09, 2015 | 252.13 | 254.64 | 250.17 | 252.60 | 793,332 | +0.12(+0.05%) |
Dec 08, 2015 | 250.29 | 255.02 | 249.98 | 252.48 | 814,902 | +0.44(+0.17%) |
Dec 07, 2015 | 256.13 | 256.13 | 251.21 | 252.04 | 635,413 | -1.64(-0.64%) |
Dec 04, 2015 | 249.48 | 254.14 | 245.88 | 253.68 | 995,782 | +5.04(+2.03%) |
Dec 03, 2015 | 251.29 | 252.66 | 247.53 | 248.64 | 811,870 | -3.74(-1.48%) |
Dec 02, 2015 | 253.31 | 255.31 | 252.03 | 252.38 | 616,028 | -0.82(-0.32%) |