Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 426.06 | 430.33 | 422.35 | 423.73 | 1,267,026 | +0.31(+0.07%) |
Nov 29, 2017 | 419.20 | 427.23 | 417.74 | 423.42 | 810,223 | +6.56(+1.57%) |
Nov 28, 2017 | 408.23 | 417.28 | 406.40 | 416.86 | 529,418 | +9.38(+2.30%) |
Nov 27, 2017 | 406.41 | 409.34 | 406.00 | 407.47 | 401,367 | +1.88(+0.46%) |
Nov 24, 2017 | 406.77 | 408.29 | 405.26 | 405.60 | 159,016 | +0.68(+0.17%) |
Nov 22, 2017 | 406.83 | 409.18 | 404.39 | 404.92 | 313,866 | -2.05(-0.50%) |
Nov 21, 2017 | 403.88 | 408.13 | 403.30 | 406.97 | 521,519 | +5.57(+1.39%) |
Nov 20, 2017 | 401.58 | 402.75 | 399.77 | 401.39 | 463,922 | +0.66(+0.16%) |
Nov 17, 2017 | 398.84 | 405.18 | 398.77 | 400.74 | 597,995 | -0.03(-0.01%) |
Nov 16, 2017 | 400.08 | 401.04 | 397.84 | 400.76 | 292,741 | +2.98(+0.75%) |
Nov 15, 2017 | 395.55 | 399.29 | 392.08 | 397.79 | 556,405 | +0.04(+0.01%) |
Nov 14, 2017 | 391.63 | 397.88 | 391.11 | 397.74 | 432,874 | +4.51(+1.15%) |
Nov 13, 2017 | 390.92 | 393.50 | 389.81 | 393.23 | 590,327 | -0.61(-0.15%) |
Nov 10, 2017 | 394.11 | 396.42 | 391.93 | 393.84 | 360,200 | -0.65(-0.17%) |
Nov 09, 2017 | 396.82 | 399.05 | 391.03 | 394.49 | 538,154 | -4.74(-1.19%) |
Nov 08, 2017 | 399.17 | 400.69 | 398.17 | 399.22 | 428,412 | -0.99(-0.25%) |
Nov 07, 2017 | 401.77 | 405.42 | 399.25 | 400.21 | 284,392 | -1.89(-0.47%) |
Nov 06, 2017 | 404.76 | 405.64 | 401.63 | 402.11 | 285,780 | -2.96(-0.73%) |
Nov 03, 2017 | 400.09 | 405.96 | 399.14 | 405.06 | 515,267 | +3.54(+0.88%) |
Nov 02, 2017 | 396.88 | 403.20 | 396.79 | 401.52 | 625,490 | +4.76(+1.20%) |
Nov 01, 2017 | 400.08 | 400.62 | 396.35 | 396.76 | 531,969 | -1.30(-0.33%) |
Oct 31, 2017 | 398.82 | 400.05 | 397.56 | 398.06 | 488,572 | -1.23(-0.31%) |
Oct 30, 2017 | 401.87 | 402.15 | 398.71 | 399.30 | 379,767 | -2.40(-0.60%) |
Oct 27, 2017 | 400.48 | 404.01 | 397.92 | 401.70 | 511,715 | +1.39(+0.35%) |
Oct 26, 2017 | 399.21 | 401.84 | 397.93 | 400.31 | 585,717 | +3.66(+0.92%) |
Oct 25, 2017 | 400.51 | 401.43 | 393.26 | 396.64 | 761,734 | -3.86(-0.96%) |
Oct 24, 2017 | 403.83 | 404.36 | 399.09 | 400.51 | 603,662 | -0.57(-0.14%) |
Oct 23, 2017 | 403.27 | 405.37 | 400.52 | 401.07 | 516,731 | -1.88(-0.47%) |
Oct 20, 2017 | 414.09 | 414.09 | 401.75 | 402.96 | 629,421 | -0.14(-0.04%) |
Oct 19, 2017 | 400.74 | 403.82 | 399.26 | 403.10 | 549,012 | -0.60(-0.15%) |
Oct 18, 2017 | 403.64 | 404.02 | 401.04 | 403.70 | 490,764 | +1.65(+0.41%) |
Oct 17, 2017 | 403.47 | 404.51 | 399.73 | 402.06 | 510,648 | -2.04(-0.50%) |
Oct 16, 2017 | 402.97 | 404.76 | 401.36 | 404.09 | 503,250 | +2.09(+0.52%) |
Oct 13, 2017 | 406.25 | 408.83 | 401.65 | 402.00 | 756,731 | -4.31(-1.06%) |
Oct 12, 2017 | 402.44 | 410.24 | 400.74 | 406.32 | 1,468,667 | +5.63(+1.41%) |
Oct 11, 2017 | 400.74 | 401.05 | 389.04 | 400.69 | 1,220,352 | +7.13(+1.81%) |
Oct 10, 2017 | 391.66 | 393.55 | 390.29 | 393.55 | 813,238 | +2.57(+0.66%) |
Oct 09, 2017 | 393.06 | 393.82 | 390.31 | 390.98 | 401,706 | -0.65(-0.17%) |
Oct 06, 2017 | 392.65 | 393.87 | 388.39 | 391.63 | 542,391 | -1.02(-0.26%) |
Oct 05, 2017 | 387.69 | 393.65 | 386.33 | 392.65 | 760,510 | +5.51(+1.42%) |
Oct 04, 2017 | 381.17 | 387.17 | 379.60 | 387.14 | 994,108 | +6.02(+1.58%) |
Oct 03, 2017 | 379.96 | 381.21 | 377.81 | 381.12 | 640,304 | +0.71(+0.19%) |
Oct 02, 2017 | 378.53 | 380.87 | 377.93 | 380.41 | 493,099 | +2.42(+0.64%) |
Sep 29, 2017 | 376.23 | 379.21 | 375.01 | 377.99 | 541,421 | +0.83(+0.22%) |
Sep 28, 2017 | 373.69 | 377.62 | 371.59 | 377.17 | 560,103 | +6.52(+1.76%) |
Sep 27, 2017 | 370.88 | 366.82 | 370.65 | 485,162 | +3.38(+0.92%) | |
Sep 26, 2017 | 370.87 | 370.87 | 366.76 | 367.26 | 364,804 | -2.73(-0.74%) |
Sep 25, 2017 | 368.19 | 370.14 | 366.23 | 370.00 | 341,319 | +1.81(+0.49%) |
Sep 22, 2017 | 366.11 | 369.58 | 365.16 | 368.19 | 338,066 | +1.57(+0.43%) |
Sep 21, 2017 | 367.54 | 368.51 | 364.73 | 366.61 | 346,935 | -0.37(-0.10%) |
Sep 20, 2017 | 367.24 | 367.94 | 364.69 | 366.99 | 471,797 | +1.42(+0.39%) |
Sep 19, 2017 | 364.13 | 366.68 | 362.66 | 365.56 | 428,070 | +2.49(+0.69%) |
Sep 18, 2017 | 363.03 | 364.99 | 362.32 | 363.07 | 539,420 | +0.61(+0.17%) |
Sep 15, 2017 | 363.03 | 357.74 | 362.46 | 1,005,634 | +2.56(+0.71%) | |
Sep 14, 2017 | 359.99 | 361.01 | 358.83 | 359.90 | 553,888 | +0.14(+0.04%) |
Sep 13, 2017 | 362.17 | 362.19 | 358.55 | 359.76 | 474,767 | -2.58(-0.71%) |
Sep 12, 2017 | 360.28 | 362.44 | 359.06 | 362.33 | 394,918 | +3.83(+1.07%) |
Sep 11, 2017 | 352.97 | 360.20 | 352.97 | 358.51 | 524,223 | +6.84(+1.95%) |
Sep 08, 2017 | 349.32 | 353.20 | 348.87 | 351.67 | 374,261 | +1.44(+0.41%) |
Sep 07, 2017 | 350.36 | 346.14 | 350.23 | 571,653 | +1.74(+0.50%) | |
Sep 06, 2017 | 351.18 | 352.57 | 348.23 | 348.49 | 507,999 | -1.23(-0.35%) |
Sep 05, 2017 | 354.64 | 356.35 | 349.20 | 349.72 | 730,300 | -6.87(-1.93%) |
Sep 01, 2017 | 357.08 | 358.71 | 355.62 | 356.60 | 522,749 | +2.34(+0.66%) |
Aug 31, 2017 | 351.46 | 355.33 | 351.32 | 354.25 | 594,037 | +4.49(+1.28%) |
Aug 30, 2017 | 348.55 | 351.23 | 347.85 | 349.76 | 481,696 | +1.74(+0.50%) |
Aug 29, 2017 | 344.97 | 349.18 | 343.39 | 348.02 | 601,528 | -0.18(-0.05%) |
Aug 28, 2017 | 350.71 | 351.92 | 347.67 | 348.20 | 594,292 | -1.71(-0.49%) |
Aug 25, 2017 | 350.80 | 352.79 | 349.78 | 349.91 | 555,345 | +0.36(+0.10%) |
Aug 24, 2017 | 352.43 | 352.92 | 349.38 | 349.55 | 367,090 | -1.79(-0.51%) |
Aug 23, 2017 | 351.62 | 353.17 | 349.94 | 351.33 | 460,999 | -2.77(-0.78%) |
Aug 22, 2017 | 350.07 | 354.87 | 350.07 | 354.11 | 424,321 | +5.04(+1.44%) |
Aug 21, 2017 | 349.90 | 349.90 | 346.07 | 349.07 | 626,071 | -0.99(-0.28%) |
Aug 18, 2017 | 350.61 | 352.75 | 348.23 | 350.06 | 1,207,844 | -2.85(-0.81%) |
Aug 17, 2017 | 358.76 | 359.96 | 352.70 | 352.91 | 528,163 | -5.99(-1.67%) |
Aug 16, 2017 | 362.82 | 362.85 | 358.44 | 358.90 | 388,099 | -0.99(-0.28%) |
Aug 15, 2017 | 361.26 | 362.30 | 358.79 | 359.89 | 443,641 | +0.16(+0.04%) |
Aug 14, 2017 | 359.50 | 361.15 | 358.21 | 359.73 | 540,202 | +3.28(+0.92%) |
Aug 11, 2017 | 354.76 | 359.87 | 354.75 | 356.45 | 960,357 | +1.23(+0.35%) |
Aug 10, 2017 | 360.41 | 361.40 | 354.96 | 355.22 | 580,876 | -7.27(-2.01%) |
Aug 09, 2017 | 358.26 | 362.68 | 357.38 | 362.49 | 417,681 | +2.12(+0.59%) |
Aug 08, 2017 | 359.51 | 362.97 | 358.85 | 360.37 | 473,247 | +0.80(+0.22%) |
Aug 07, 2017 | 358.87 | 360.32 | 358.02 | 359.57 | 332,561 | +1.14(+0.32%) |
Aug 04, 2017 | 360.19 | 360.64 | 357.99 | 358.43 | 490,985 | +0.42(+0.12%) |
Aug 03, 2017 | 356.61 | 358.92 | 356.32 | 358.01 | 525,956 | +0.39(+0.11%) |
Aug 02, 2017 | 360.15 | 361.31 | 356.61 | 357.62 | 469,889 | -3.72(-1.03%) |
Aug 01, 2017 | 361.08 | 362.00 | 359.11 | 361.34 | 524,465 | +2.90(+0.81%) |
Jul 31, 2017 | 358.40 | 359.67 | 356.87 | 358.44 | 696,559 | +2.13(+0.60%) |
Jul 28, 2017 | 357.16 | 358.07 | 354.55 | 356.32 | 529,804 | -1.27(-0.35%) |
Jul 27, 2017 | 365.09 | 365.86 | 354.60 | 357.59 | 640,544 | -6.05(-1.66%) |
Jul 26, 2017 | 363.41 | 366.01 | 362.42 | 363.64 | 879,634 | +1.14(+0.32%) |
Jul 25, 2017 | 363.04 | 364.72 | 361.48 | 362.50 | 631,835 | +2.55(+0.71%) |
Jul 24, 2017 | 359.36 | 360.59 | 359.13 | 359.95 | 443,087 | -0.28(-0.08%) |
Jul 21, 2017 | 358.00 | 360.98 | 357.54 | 360.23 | 524,382 | +1.15(+0.32%) |
Jul 20, 2017 | 359.34 | 357.18 | 359.07 | 471,890 | +0.69(+0.19%) | |
Jul 19, 2017 | 360.55 | 361.01 | 356.96 | 358.39 | 615,872 | -0.35(-0.10%) |
Jul 18, 2017 | 354.57 | 358.97 | 353.12 | 358.74 | 1,009,153 | +1.89(+0.53%) |
Jul 17, 2017 | 359.68 | 362.84 | 355.38 | 356.85 | 1,483,780 | -11.52(-3.13%) |
Jul 14, 2017 | 366.76 | 372.15 | 365.79 | 368.37 | 911,770 | +0.39(+0.10%) |
Jul 13, 2017 | 366.96 | 368.56 | 365.68 | 367.98 | 568,330 | +2.18(+0.60%) |
Jul 12, 2017 | 364.30 | 366.84 | 363.16 | 365.81 | 557,622 | +2.84(+0.78%) |
Jul 11, 2017 | 367.02 | 367.25 | 361.08 | 362.97 | 603,739 | -3.64(-0.99%) |
Jul 10, 2017 | 362.80 | 368.80 | 362.39 | 366.61 | 615,259 | +3.24(+0.89%) |
Jul 07, 2017 | 359.30 | 363.92 | 357.96 | 363.36 | 464,057 | +6.04(+1.69%) |
Jul 06, 2017 | 358.83 | 360.16 | 357.11 | 357.32 | 400,005 | -3.01(-0.83%) |
Jul 05, 2017 | 360.37 | 361.29 | 358.22 | 360.33 | 531,607 | -0.04(-0.01%) |
Jul 03, 2017 | 357.93 | 362.12 | 357.19 | 360.37 | 452,048 | +5.39(+1.52%) |
Jun 30, 2017 | 357.83 | 358.73 | 354.87 | 354.98 | 597,348 | -0.70(-0.20%) |
Jun 29, 2017 | 361.28 | 362.07 | 353.84 | 355.68 | 891,157 | -3.03(-0.85%) |
Jun 28, 2017 | 358.27 | 359.00 | 355.16 | 358.71 | 465,743 | +3.97(+1.12%) |
Jun 27, 2017 | 357.89 | 358.42 | 354.49 | 354.75 | 496,078 | -2.15(-0.60%) |
Jun 26, 2017 | 355.97 | 358.18 | 354.85 | 356.90 | 463,656 | +2.58(+0.73%) |
Jun 23, 2017 | 356.61 | 358.11 | 353.18 | 354.32 | 965,957 | -1.30(-0.37%) |
Jun 22, 2017 | 353.20 | 356.94 | 352.50 | 355.62 | 428,144 | +2.04(+0.58%) |
Jun 21, 2017 | 357.81 | 358.02 | 353.24 | 353.58 | 690,799 | -3.32(-0.93%) |
Jun 20, 2017 | 358.42 | 359.39 | 356.77 | 356.90 | 580,110 | -3.10(-0.86%) |
Jun 19, 2017 | 355.68 | 360.07 | 354.60 | 360.00 | 681,894 | +6.61(+1.87%) |
Jun 16, 2017 | 355.66 | 355.87 | 352.70 | 353.39 | 1,406,685 | -1.56(-0.44%) |
Jun 15, 2017 | 351.95 | 355.16 | 351.95 | 354.95 | 566,112 | +0.74(+0.21%) |
Jun 14, 2017 | 351.17 | 354.31 | 350.25 | 354.21 | 617,909 | +1.83(+0.52%) |
Jun 13, 2017 | 352.38 | 354.01 | 350.32 | 352.38 | 444,825 | +0.84(+0.24%) |
Jun 12, 2017 | 351.07 | 352.96 | 349.38 | 351.54 | 933,153 | -0.16(-0.05%) |
Jun 09, 2017 | 350.07 | 352.15 | 349.06 | 351.70 | 808,245 | +2.75(+0.79%) |
Jun 08, 2017 | 350.96 | 347.59 | 348.95 | 813,148 | +1.20(+0.35%) | |
Jun 07, 2017 | 349.15 | 349.47 | 347.30 | 347.75 | 695,323 | -0.02(-0.01%) |
Jun 06, 2017 | 345.65 | 350.07 | 345.44 | 347.77 | 794,778 | -0.33(-0.09%) |
Jun 05, 2017 | 348.53 | 351.03 | 347.84 | 348.10 | 505,362 | -0.41(-0.12%) |
Jun 02, 2017 | 346.07 | 350.05 | 344.75 | 348.51 | 1,046,487 | +1.12(+0.32%) |
Jun 01, 2017 | 343.11 | 347.99 | 342.70 | 347.39 | 1,575,648 | +5.58(+1.63%) |
May 31, 2017 | 340.78 | 342.10 | 339.19 | 341.81 | 1,098,084 | +2.02(+0.60%) |
May 30, 2017 | 338.14 | 341.24 | 338.06 | 339.79 | 893,783 | -0.17(-0.05%) |
May 26, 2017 | 337.64 | 340.57 | 336.70 | 339.96 | 882,901 | +0.55(+0.16%) |
May 25, 2017 | 333.75 | 340.72 | 332.16 | 339.41 | 1,160,908 | +8.39(+2.54%) |
May 24, 2017 | 331.56 | 331.56 | 328.25 | 331.01 | 591,993 | +0.28(+0.09%) |
May 23, 2017 | 331.04 | 332.68 | 330.07 | 330.73 | 869,474 | -0.26(-0.08%) |
May 22, 2017 | 330.50 | 333.26 | 329.57 | 330.99 | 794,869 | +2.47(+0.75%) |
May 19, 2017 | 325.34 | 329.89 | 324.53 | 328.52 | 816,811 | +4.04(+1.25%) |
May 18, 2017 | 319.59 | 328.11 | 318.92 | 324.47 | 1,210,758 | +4.02(+1.25%) |
May 17, 2017 | 326.83 | 325.08 | 318.76 | 320.46 | 1,028,922 | -6.37(-1.95%) |
May 16, 2017 | 325.54 | 327.65 | 323.83 | 326.83 | 711,212 | +1.62(+0.50%) |
May 15, 2017 | 322.90 | 326.95 | 321.87 | 325.21 | 665,745 | +3.54(+1.10%) |
May 12, 2017 | 318.85 | 321.73 | 318.38 | 321.67 | 548,469 | +1.88(+0.59%) |
May 11, 2017 | 317.73 | 320.19 | 316.19 | 319.79 | 543,970 | +0.50(+0.16%) |
May 10, 2017 | 317.88 | 319.45 | 315.60 | 319.29 | 484,722 | +1.48(+0.47%) |
May 09, 2017 | 319.33 | 320.62 | 317.10 | 317.81 | 566,353 | -1.57(-0.49%) |
May 08, 2017 | 321.27 | 321.53 | 318.03 | 319.38 | 403,400 | -1.15(-0.36%) |
May 05, 2017 | 319.70 | 320.57 | 318.56 | 320.53 | 642,101 | +0.38(+0.12%) |
May 04, 2017 | 322.74 | 322.74 | 318.48 | 320.16 | 551,139 | -0.82(-0.25%) |
May 03, 2017 | 320.79 | 322.03 | 319.90 | 320.97 | 449,392 | -0.18(-0.05%) |
May 02, 2017 | 320.37 | 321.48 | 319.32 | 321.15 | 454,736 | +1.25(+0.39%) |
May 01, 2017 | 323.40 | 323.40 | 319.90 | 319.90 | 701,271 | -1.31(-0.41%) |
Apr 28, 2017 | 325.74 | 326.88 | 320.97 | 321.21 | 695,942 | -5.13(-1.57%) |
Apr 27, 2017 | 325.88 | 326.61 | 321.99 | 326.34 | 445,081 | +1.54(+0.47%) |
Apr 26, 2017 | 324.45 | 327.33 | 323.32 | 324.80 | 557,109 | +0.57(+0.18%) |
Apr 25, 2017 | 324.77 | 324.77 | 321.87 | 324.23 | 652,578 | +1.29(+0.40%) |
Apr 24, 2017 | 322.34 | 325.00 | 320.83 | 322.95 | 713,342 | +7.18(+2.27%) |
Apr 21, 2017 | 317.13 | 318.54 | 314.72 | 315.77 | 591,261 | -2.95(-0.92%) |
Apr 20, 2017 | 316.01 | 319.76 | 313.77 | 318.72 | 868,951 | +3.75(+1.19%) |
Apr 19, 2017 | 321.68 | 322.28 | 313.64 | 314.97 | 823,498 | -5.44(-1.70%) |
Apr 18, 2017 | 318.72 | 320.92 | 317.16 | 320.41 | 596,870 | -0.16(-0.05%) |
Apr 17, 2017 | 318.38 | 320.82 | 317.22 | 320.56 | 510,863 | +4.01(+1.27%) |
Apr 13, 2017 | 316.44 | 321.18 | 315.73 | 316.56 | 439,009 | -2.04(-0.64%) |
Apr 12, 2017 | 319.84 | 321.36 | 317.71 | 318.59 | 452,469 | -2.18(-0.68%) |
Apr 11, 2017 | 320.46 | 321.17 | 317.01 | 320.77 | 529,134 | -1.54(-0.48%) |
Apr 10, 2017 | 322.47 | 324.93 | 320.85 | 322.31 | 467,251 | -0.11(-0.03%) |
Apr 07, 2017 | 318.83 | 325.16 | 318.83 | 322.42 | 659,317 | +1.60(+0.50%) |
Apr 06, 2017 | 318.44 | 321.94 | 317.59 | 320.82 | 395,979 | +2.66(+0.84%) |
Apr 05, 2017 | 320.30 | 323.06 | 317.55 | 318.15 | 559,532 | +0.09(+0.03%) |
Apr 04, 2017 | 318.42 | 318.96 | 316.61 | 318.06 | 487,901 | -1.08(-0.34%) |
Apr 03, 2017 | 320.59 | 321.73 | 315.85 | 319.14 | 601,289 | -1.19(-0.37%) |
Mar 31, 2017 | 319.55 | 322.60 | 318.70 | 320.32 | 520,930 | +0.39(+0.12%) |
Mar 30, 2017 | 315.80 | 320.84 | 315.80 | 319.93 | 579,323 | +3.03(+0.96%) |
Mar 29, 2017 | 316.15 | 318.16 | 315.37 | 316.90 | 552,663 | -1.02(-0.32%) |
Mar 28, 2017 | 312.20 | 318.96 | 312.05 | 317.92 | 710,932 | +4.70(+1.50%) |
Mar 27, 2017 | 308.42 | 313.26 | 307.37 | 313.21 | 735,229 | +0.49(+0.16%) |
Mar 24, 2017 | 314.69 | 315.69 | 310.90 | 312.72 | 381,174 | -0.83(-0.26%) |
Mar 23, 2017 | 312.80 | 316.82 | 312.80 | 313.55 | 500,610 | -0.06(-0.02%) |
Mar 22, 2017 | 312.03 | 314.23 | 310.71 | 313.61 | 411,643 | +0.26(+0.08%) |
Mar 21, 2017 | 319.90 | 320.00 | 312.45 | 313.35 | 730,870 | -4.42(-1.39%) |
Mar 20, 2017 | 319.16 | 319.43 | 316.45 | 317.77 | 521,881 | -2.00(-0.63%) |
Mar 17, 2017 | 326.77 | 326.77 | 319.58 | 319.77 | 804,787 | -5.97(-1.83%) |
Mar 16, 2017 | 325.00 | 327.51 | 323.45 | 325.74 | 641,268 | +1.49(+0.46%) |
Mar 15, 2017 | 321.90 | 324.88 | 320.82 | 324.26 | 519,014 | +4.12(+1.29%) |
Mar 14, 2017 | 320.06 | 322.48 | 318.51 | 320.14 | 423,139 | -1.34(-0.42%) |
Mar 13, 2017 | 322.08 | 322.51 | 319.99 | 321.48 | 484,040 | +0.26(+0.08%) |
Mar 10, 2017 | 323.51 | 324.06 | 320.64 | 321.22 | 578,704 | +0.26(+0.08%) |
Mar 09, 2017 | 321.83 | 323.20 | 319.00 | 320.96 | 471,324 | -0.23(-0.07%) |
Mar 08, 2017 | 324.06 | 324.93 | 321.04 | 321.19 | 498,189 | -0.67(-0.21%) |
Mar 07, 2017 | 323.29 | 323.78 | 320.90 | 321.86 | 431,831 | -1.93(-0.60%) |
Mar 06, 2017 | 323.84 | 324.86 | 322.20 | 323.79 | 438,641 | -2.10(-0.64%) |
Mar 03, 2017 | 327.44 | 328.19 | 325.26 | 325.89 | 408,180 | -1.24(-0.38%) |
Mar 02, 2017 | 330.05 | 330.24 | 326.93 | 327.12 | 568,953 | -3.06(-0.93%) |
Mar 01, 2017 | 327.22 | 331.31 | 326.01 | 330.18 | 953,639 | +8.59(+2.67%) |
Feb 28, 2017 | 322.90 | 324.59 | 321.14 | 321.59 | 940,419 | -2.94(-0.91%) |
Feb 27, 2017 | 323.32 | 324.84 | 322.22 | 324.53 | 444,120 | +1.53(+0.47%) |
Feb 24, 2017 | 322.06 | 323.00 | 320.15 | 323.00 | 582,494 | -1.20(-0.37%) |
Feb 23, 2017 | 324.92 | 325.16 | 322.04 | 324.20 | 466,585 | -0.08(-0.03%) |
Feb 22, 2017 | 322.90 | 324.49 | 321.86 | 324.29 | 508,703 | +0.51(+0.16%) |
Feb 21, 2017 | 324.48 | 326.05 | 322.85 | 323.78 | 521,376 | +1.11(+0.34%) |
Feb 17, 2017 | 322.67 | 322.67 | 322.67 | 0 | -2.67(-0.82%) | |
Feb 16, 2017 | 325.88 | 326.76 | 323.64 | 325.33 | 606,817 | -0.89(-0.27%) |
Feb 15, 2017 | 319.79 | 326.78 | 319.79 | 326.22 | 770,892 | +6.69(+2.09%) |
Feb 14, 2017 | 320.21 | 320.80 | 318.10 | 319.53 | 930,483 | -0.71(-0.22%) |
Feb 13, 2017 | 319.33 | 321.44 | 318.17 | 320.24 | 546,102 | +2.44(+0.77%) |
Feb 10, 2017 | 315.55 | 318.67 | 315.27 | 317.80 | 697,220 | +3.59(+1.14%) |
Feb 09, 2017 | 312.48 | 315.32 | 311.81 | 314.21 | 594,816 | +3.33(+1.07%) |
Feb 08, 2017 | 311.31 | 312.29 | 310.25 | 310.88 | 522,614 | -1.93(-0.62%) |
Feb 07, 2017 | 313.43 | 314.57 | 312.51 | 312.81 | 659,842 | -0.44(-0.14%) |
Feb 06, 2017 | 310.87 | 314.43 | 310.87 | 313.25 | 658,433 | -0.48(-0.15%) |
Feb 03, 2017 | 308.76 | 314.27 | 308.40 | 313.74 | 1,148,983 | +5.28(+1.71%) |
Feb 02, 2017 | 304.15 | 309.13 | 303.64 | 308.46 | 1,002,946 | -1.13(-0.36%) |
Feb 01, 2017 | 311.42 | 313.83 | 307.82 | 309.59 | 746,323 | -0.81(-0.26%) |
Jan 31, 2017 | 310.99 | 311.47 | 308.92 | 310.40 | 860,841 | -1.00(-0.32%) |
Jan 30, 2017 | 311.09 | 311.69 | 307.68 | 311.40 | 713,037 | +0.10(+0.03%) |
Jan 27, 2017 | 315.77 | 316.53 | 309.50 | 311.30 | 827,536 | -3.62(-1.15%) |
Jan 26, 2017 | 317.51 | 322.27 | 314.08 | 314.92 | 1,008,560 | -7.39(-2.29%) |
Jan 25, 2017 | 319.53 | 322.72 | 318.62 | 322.31 | 719,236 | +5.77(+1.82%) |
Jan 24, 2017 | 315.48 | 318.21 | 314.19 | 316.54 | 741,127 | +2.76(+0.88%) |
Jan 23, 2017 | 316.51 | 316.51 | 312.10 | 313.79 | 606,388 | -2.77(-0.88%) |
Jan 20, 2017 | 314.80 | 316.75 | 314.43 | 316.56 | 796,232 | +3.36(+1.07%) |
Jan 19, 2017 | 313.46 | 315.15 | 312.16 | 313.20 | 549,496 | -0.54(-0.17%) |
Jan 18, 2017 | 312.21 | 313.77 | 309.91 | 313.74 | 612,665 | +2.66(+0.85%) |
Jan 17, 2017 | 312.99 | 312.99 | 309.87 | 311.08 | 780,163 | -3.78(-1.20%) |
Jan 13, 2017 | 314.86 | 314.86 | 314.86 | 0 | +0.88(+0.28%) | |
Jan 12, 2017 | 315.08 | 315.29 | 308.93 | 313.98 | 935,933 | -2.21(-0.70%) |
Jan 11, 2017 | 315.12 | 317.45 | 312.99 | 316.19 | 1,143,193 | +0.53(+0.17%) |
Jan 10, 2017 | 316.87 | 317.29 | 314.19 | 315.65 | 545,517 | -0.09(-0.03%) |
Jan 09, 2017 | 319.01 | 319.90 | 315.40 | 315.75 | 608,752 | -3.22(-1.01%) |
Jan 06, 2017 | 318.36 | 319.94 | 316.58 | 318.97 | 546,293 | +1.46(+0.46%) |
Jan 05, 2017 | 319.53 | 320.96 | 315.46 | 317.50 | 564,308 | -3.42(-1.07%) |
Jan 04, 2017 | 319.26 | 321.18 | 318.01 | 320.92 | 820,294 | +0.19(+0.06%) |
Jan 03, 2017 | 319.23 | 322.00 | 317.29 | 320.73 | 896,381 | +4.89(+1.55%) |
Dec 30, 2016 | 315.85 | 315.85 | 315.85 | 0 | +1.28(+0.41%) | |
Dec 29, 2016 | 316.51 | 318.87 | 314.50 | 314.57 | 584,748 | -1.68(-0.53%) |
Dec 28, 2016 | 322.35 | 322.65 | 315.99 | 316.25 | 609,777 | -5.36(-1.67%) |
Dec 27, 2016 | 322.05 | 322.52 | 320.06 | 321.61 | 344,155 | +1.45(+0.45%) |
Dec 23, 2016 | 320.16 | 320.16 | 320.16 | 0 | -1.14(-0.36%) | |
Dec 22, 2016 | 323.91 | 323.91 | 319.82 | 321.31 | 1,039,954 | -5.32(-1.63%) |
Dec 21, 2016 | 331.02 | 331.24 | 325.53 | 326.63 | 809,883 | -4.08(-1.23%) |
Dec 20, 2016 | 325.70 | 331.55 | 325.54 | 330.71 | 863,163 | +7.20(+2.23%) |
Dec 19, 2016 | 325.56 | 326.64 | 322.87 | 323.51 | 978,546 | -2.37(-0.73%) |
Dec 16, 2016 | 328.04 | 329.01 | 324.53 | 325.87 | 1,232,995 | -0.94(-0.29%) |
Dec 15, 2016 | 324.96 | 327.60 | 322.71 | 326.81 | 759,310 | +3.11(+0.96%) |
Dec 14, 2016 | 324.71 | 329.43 | 322.71 | 323.70 | 1,135,396 | -2.19(-0.67%) |
Dec 13, 2016 | 324.76 | 327.88 | 322.97 | 325.89 | 1,082,312 | +1.96(+0.60%) |
Dec 12, 2016 | 327.25 | 329.21 | 319.80 | 323.93 | 1,760,116 | +1.44(+0.45%) |
Dec 09, 2016 | 325.27 | 325.31 | 320.54 | 322.49 | 1,126,395 | -1.49(-0.46%) |
Dec 08, 2016 | 315.41 | 325.40 | 313.44 | 323.97 | 1,343,553 | +10.63(+3.39%) |
Dec 07, 2016 | 308.89 | 313.86 | 308.36 | 313.34 | 610,686 | +4.82(+1.56%) |
Dec 06, 2016 | 309.65 | 309.68 | 306.40 | 308.52 | 780,831 | -0.31(-0.10%) |
Dec 05, 2016 | 308.82 | 310.79 | 306.52 | 308.83 | 714,244 | +2.47(+0.81%) |
Dec 02, 2016 | 311.19 | 311.40 | 304.75 | 306.37 | 689,720 | -4.82(-1.55%) |