Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 287.50 | 287.50 | 266.50 | 269.00 | 19,892 | -18.00(-6.27%) |
Apr 27, 2017 | 288.00 | 290.00 | 281.00 | 287.00 | 17,832 | +0.00(+0.00%) |
Apr 26, 2017 | 281.00 | 291.00 | 279.50 | 287.00 | 21,504 | +6.00(+2.14%) |
Apr 25, 2017 | 274.50 | 283.00 | 274.00 | 281.00 | 30,433 | +8.50(+3.12%) |
Apr 24, 2017 | 268.50 | 272.50 | 263.50 | 272.50 | 23,073 | +9.50(+3.61%) |
Apr 21, 2017 | 265.50 | 266.50 | 259.00 | 263.00 | 25,970 | -2.50(-0.94%) |
Apr 20, 2017 | 262.00 | 268.00 | 260.25 | 265.50 | 16,082 | +4.50(+1.72%) |
Apr 19, 2017 | 259.50 | 270.00 | 258.50 | 261.00 | 39,296 | +2.50(+0.97%) |
Apr 18, 2017 | 256.00 | 261.50 | 256.00 | 258.50 | 27,030 | +0.50(+0.19%) |
Apr 17, 2017 | 258.00 | 260.00 | 254.00 | 258.00 | 14,511 | +0.50(+0.19%) |
Apr 13, 2017 | 262.50 | 265.00 | 256.75 | 257.50 | 24,749 | -5.50(-2.09%) |
Apr 12, 2017 | 268.50 | 269.00 | 258.00 | 263.00 | 23,297 | -5.50(-2.05%) |
Apr 11, 2017 | 272.00 | 275.50 | 267.00 | 268.50 | 26,998 | -4.00(-1.47%) |
Apr 10, 2017 | 263.00 | 275.50 | 263.00 | 272.50 | 30,333 | +10.00(+3.81%) |
Apr 07, 2017 | 256.50 | 266.50 | 256.50 | 262.50 | 33,093 | +5.50(+2.14%) |
Apr 06, 2017 | 253.50 | 261.50 | 252.50 | 257.00 | 45,816 | +3.00(+1.18%) |
Apr 05, 2017 | 253.00 | 266.50 | 252.49 | 254.00 | 81,787 | +3.50(+1.40%) |
Apr 04, 2017 | 256.00 | 261.00 | 249.00 | 250.50 | 46,287 | -5.00(-1.96%) |
Apr 03, 2017 | 272.00 | 280.00 | 254.75 | 255.50 | 72,318 | -15.00(-5.55%) |
Mar 31, 2017 | 279.00 | 282.00 | 270.50 | 270.50 | 69,094 | -8.50(-3.05%) |
Mar 30, 2017 | 272.50 | 281.50 | 271.00 | 279.00 | 36,324 | +9.50(+3.53%) |
Mar 29, 2017 | 265.00 | 271.50 | 260.00 | 269.50 | 28,934 | +4.00(+1.51%) |
Mar 28, 2017 | 252.00 | 267.00 | 251.00 | 265.50 | 31,076 | +13.50(+5.36%) |
Mar 27, 2017 | 251.50 | 254.50 | 248.00 | 252.00 | 32,918 | -2.00(-0.79%) |
Mar 24, 2017 | 253.00 | 257.50 | 252.50 | 254.00 | 31,559 | +2.00(+0.79%) |
Mar 23, 2017 | 246.50 | 253.00 | 245.50 | 252.00 | 24,952 | +5.50(+2.23%) |
Mar 22, 2017 | 246.00 | 249.00 | 239.00 | 246.50 | 36,693 | -1.50(-0.60%) |
Mar 21, 2017 | 241.50 | 249.50 | 237.00 | 248.00 | 53,465 | +7.50(+3.12%) |
Mar 20, 2017 | 248.50 | 251.00 | 239.00 | 240.50 | 56,096 | -8.50(-3.41%) |
Mar 17, 2017 | 250.00 | 252.50 | 248.00 | 249.00 | 42,301 | -2.50(-0.99%) |
Mar 16, 2017 | 254.50 | 256.00 | 250.00 | 251.50 | 17,460 | -2.50(-0.98%) |
Mar 15, 2017 | 254.50 | 257.50 | 252.00 | 254.00 | 33,561 | +0.00(+0.00%) |
Mar 14, 2017 | 255.50 | 256.00 | 251.50 | 254.00 | 26,881 | -5.00(-1.93%) |
Mar 13, 2017 | 263.50 | 268.50 | 258.00 | 259.00 | 20,145 | -4.00(-1.52%) |
Mar 10, 2017 | 272.00 | 273.50 | 261.75 | 263.00 | 28,911 | -7.00(-2.59%) |
Mar 09, 2017 | 270.00 | 272.25 | 246.00 | 270.00 | 75,224 | -1.00(-0.37%) |
Mar 08, 2017 | 295.00 | 299.25 | 268.50 | 271.00 | 171,520 | -46.00(-14.51%) |
Mar 07, 2017 | 321.50 | 328.50 | 316.50 | 317.00 | 19,217 | -5.00(-1.55%) |
Mar 06, 2017 | 319.50 | 323.75 | 316.00 | 322.00 | 17,682 | +1.50(+0.47%) |
Mar 03, 2017 | 330.50 | 331.75 | 315.00 | 320.50 | 27,653 | -10.00(-3.03%) |
Mar 02, 2017 | 342.50 | 342.50 | 329.50 | 330.50 | 35,206 | -12.00(-3.50%) |
Mar 01, 2017 | 350.00 | 351.50 | 340.25 | 342.50 | 13,827 | -1.00(-0.29%) |
Feb 28, 2017 | 344.50 | 350.00 | 343.00 | 343.50 | 23,696 | -2.50(-0.72%) |
Feb 27, 2017 | 338.50 | 347.00 | 338.00 | 346.00 | 20,234 | +6.50(+1.91%) |
Feb 24, 2017 | 336.50 | 341.00 | 333.50 | 339.50 | 24,165 | -1.00(-0.29%) |
Feb 23, 2017 | 340.00 | 341.50 | 335.00 | 340.50 | 29,313 | +1.50(+0.44%) |
Feb 22, 2017 | 335.50 | 339.00 | 331.50 | 339.00 | 11,329 | +0.50(+0.15%) |
Feb 21, 2017 | 346.50 | 347.98 | 333.00 | 338.50 | 20,392 | -9.00(-2.59%) |
Feb 17, 2017 | 347.50 | 347.50 | 347.50 | 0 | -0.50(-0.14%) | |
Feb 16, 2017 | 340.00 | 349.00 | 339.50 | 348.00 | 18,860 | +6.50(+1.90%) |
Feb 15, 2017 | 338.50 | 342.00 | 337.50 | 341.50 | 12,488 | +3.00(+0.89%) |
Feb 14, 2017 | 328.50 | 338.50 | 325.00 | 338.50 | 15,829 | +8.50(+2.58%) |
Feb 13, 2017 | 326.00 | 330.25 | 323.50 | 330.00 | 9,863 | +6.00(+1.85%) |
Feb 10, 2017 | 325.50 | 326.50 | 320.00 | 324.00 | 11,623 | +1.00(+0.31%) |
Feb 09, 2017 | 317.50 | 324.00 | 315.50 | 323.00 | 7,392 | +6.00(+1.89%) |
Feb 08, 2017 | 319.50 | 319.50 | 312.50 | 317.00 | 7,292 | -4.50(-1.40%) |
Feb 07, 2017 | 323.50 | 325.50 | 319.50 | 321.50 | 12,370 | -3.00(-0.92%) |
Feb 06, 2017 | 334.50 | 334.50 | 323.00 | 324.50 | 10,200 | -10.00(-2.99%) |
Feb 03, 2017 | 329.50 | 335.00 | 326.00 | 334.50 | 14,715 | +8.00(+2.45%) |
Feb 02, 2017 | 336.00 | 336.00 | 325.00 | 326.50 | 10,595 | -9.00(-2.68%) |
Feb 01, 2017 | 339.00 | 340.00 | 334.00 | 335.50 | 10,141 | -0.50(-0.15%) |
Jan 31, 2017 | 337.50 | 340.50 | 329.50 | 336.00 | 27,297 | -2.50(-0.74%) |
Jan 30, 2017 | 346.00 | 346.00 | 337.00 | 338.50 | 9,312 | -10.00(-2.87%) |
Jan 27, 2017 | 354.50 | 355.00 | 344.50 | 348.50 | 6,376 | -5.50(-1.55%) |
Jan 26, 2017 | 360.50 | 363.50 | 353.00 | 354.00 | 14,671 | -6.00(-1.67%) |
Jan 25, 2017 | 355.00 | 362.50 | 355.00 | 360.00 | 14,971 | +8.00(+2.27%) |
Jan 24, 2017 | 341.00 | 352.00 | 335.00 | 352.00 | 12,413 | +12.00(+3.53%) |
Jan 23, 2017 | 337.50 | 345.50 | 337.50 | 340.00 | 8,595 | +0.00(+0.00%) |
Jan 20, 2017 | 334.00 | 342.00 | 334.00 | 340.00 | 14,980 | +6.50(+1.95%) |
Jan 19, 2017 | 335.00 | 336.00 | 327.50 | 333.50 | 12,642 | -1.50(-0.45%) |
Jan 18, 2017 | 339.00 | 339.50 | 334.00 | 335.00 | 9,708 | -3.50(-1.03%) |
Jan 17, 2017 | 344.00 | 345.50 | 338.50 | 338.50 | 12,667 | -7.50(-2.17%) |
Jan 13, 2017 | 346.00 | 346.00 | 346.00 | 0 | +9.50(+2.82%) | |
Jan 12, 2017 | 348.50 | 351.50 | 332.00 | 336.50 | 13,275 | -12.50(-3.58%) |
Jan 11, 2017 | 343.00 | 350.00 | 339.00 | 349.00 | 23,037 | +8.00(+2.35%) |
Jan 10, 2017 | 344.50 | 347.50 | 339.00 | 341.00 | 20,634 | -3.00(-0.87%) |
Jan 09, 2017 | 356.50 | 357.50 | 343.00 | 344.00 | 19,115 | -14.50(-4.04%) |
Jan 06, 2017 | 378.50 | 378.50 | 358.00 | 358.50 | 24,740 | -19.50(-5.16%) |
Jan 05, 2017 | 383.00 | 384.50 | 372.50 | 378.00 | 20,145 | -5.00(-1.31%) |
Jan 04, 2017 | 378.00 | 384.50 | 376.00 | 383.00 | 30,087 | +2.50(+0.66%) |
Jan 03, 2017 | 397.00 | 397.00 | 379.00 | 380.50 | 31,208 | -12.00(-3.06%) |
Dec 30, 2016 | 392.50 | 392.50 | 392.50 | 0 | +8.00(+2.08%) | |
Dec 29, 2016 | 376.00 | 385.25 | 376.00 | 384.50 | 9,676 | +9.00(+2.40%) |
Dec 28, 2016 | 381.00 | 381.00 | 372.00 | 375.50 | 11,926 | -5.50(-1.44%) |
Dec 27, 2016 | 374.00 | 382.50 | 373.50 | 381.00 | 9,409 | +7.50(+2.01%) |
Dec 23, 2016 | 373.50 | 373.50 | 373.50 | 0 | +1.50(+0.40%) | |
Dec 22, 2016 | 376.00 | 377.50 | 366.00 | 372.00 | 13,399 | -4.00(-1.06%) |
Dec 21, 2016 | 372.00 | 377.00 | 369.50 | 376.00 | 8,998 | +2.50(+0.67%) |
Dec 20, 2016 | 375.50 | 378.00 | 371.00 | 373.50 | 10,947 | +3.00(+0.81%) |
Dec 19, 2016 | 365.00 | 374.50 | 364.00 | 370.50 | 8,418 | +4.50(+1.23%) |
Dec 16, 2016 | 360.50 | 367.00 | 359.00 | 366.00 | 41,379 | +7.00(+1.95%) |
Dec 15, 2016 | 357.00 | 364.00 | 356.00 | 359.00 | 19,318 | +1.00(+0.28%) |
Dec 14, 2016 | 366.50 | 369.00 | 357.00 | 358.00 | 14,067 | -11.00(-2.98%) |
Dec 13, 2016 | 370.00 | 374.50 | 364.50 | 369.00 | 35,818 | -1.00(-0.27%) |
Dec 12, 2016 | 369.50 | 371.50 | 366.97 | 370.00 | 17,034 | +0.50(+0.14%) |
Dec 09, 2016 | 366.00 | 370.00 | 365.00 | 369.50 | 18,016 | +5.50(+1.51%) |
Dec 08, 2016 | 353.50 | 367.50 | 348.00 | 364.00 | 21,181 | +11.50(+3.26%) |
Dec 07, 2016 | 351.00 | 354.50 | 349.50 | 352.50 | 16,200 | +2.00(+0.57%) |
Dec 06, 2016 | 350.00 | 352.50 | 347.00 | 350.50 | 27,013 | +1.00(+0.29%) |
Dec 05, 2016 | 344.50 | 350.00 | 342.50 | 349.50 | 13,418 | +8.00(+2.34%) |
Dec 02, 2016 | 340.00 | 344.00 | 339.00 | 341.50 | 14,697 | +2.50(+0.74%) |
Dec 01, 2016 | 344.00 | 351.00 | 337.50 | 339.00 | 43,906 | -4.00(-1.17%) |
Nov 30, 2016 | 350.00 | 352.00 | 341.00 | 343.00 | 20,624 | -2.00(-0.58%) |
Nov 29, 2016 | 357.50 | 358.50 | 345.00 | 345.00 | 31,604 | -12.00(-3.36%) |
Nov 28, 2016 | 385.00 | 385.00 | 356.00 | 357.00 | 28,565 | -33.50(-8.58%) |
Nov 25, 2016 | 368.50 | 390.50 | 366.50 | 390.50 | 19,741 | +20.50(+5.54%) |
Nov 23, 2016 | 370.00 | 370.00 | 370.00 | 0 | +1.00(+0.27%) | |
Nov 22, 2016 | 369.50 | 369.50 | 367.00 | 369.00 | 19,598 | +0.50(+0.14%) |
Nov 21, 2016 | 369.50 | 370.00 | 364.00 | 368.50 | 8,105 | +0.50(+0.14%) |
Nov 18, 2016 | 369.00 | 369.00 | 365.00 | 368.00 | 12,000 | -0.50(-0.14%) |
Nov 17, 2016 | 367.50 | 371.50 | 365.00 | 368.50 | 16,810 | +1.00(+0.27%) |
Nov 16, 2016 | 370.50 | 371.00 | 366.50 | 367.50 | 19,493 | -4.00(-1.08%) |
Nov 15, 2016 | 367.50 | 373.50 | 364.00 | 371.50 | 22,187 | +4.00(+1.09%) |
Nov 14, 2016 | 365.50 | 373.50 | 363.50 | 367.50 | 39,733 | +4.00(+1.10%) |
Nov 11, 2016 | 349.00 | 372.50 | 346.50 | 363.50 | 57,911 | +14.00(+4.01%) |
Nov 10, 2016 | 334.50 | 350.50 | 334.50 | 349.50 | 39,543 | +17.50(+5.27%) |
Nov 09, 2016 | 315.00 | 334.50 | 315.00 | 332.00 | 21,921 | +16.00(+5.06%) |
Nov 08, 2016 | 313.50 | 318.00 | 310.00 | 316.00 | 14,408 | +1.50(+0.48%) |
Nov 07, 2016 | 319.00 | 325.00 | 311.00 | 314.50 | 35,787 | -1.50(-0.47%) |
Nov 04, 2016 | 315.00 | 318.50 | 309.00 | 316.00 | 31,665 | +0.50(+0.16%) |
Nov 03, 2016 | 311.00 | 320.00 | 309.50 | 315.50 | 42,802 | +3.00(+0.96%) |
Nov 02, 2016 | 280.00 | 321.50 | 280.00 | 312.50 | 50,680 | +10.50(+3.48%) |
Nov 01, 2016 | 310.00 | 310.00 | 299.00 | 302.00 | 12,275 | -5.50(-1.79%) |
Oct 31, 2016 | 314.00 | 317.00 | 305.50 | 307.50 | 16,642 | -8.50(-2.69%) |
Oct 28, 2016 | 324.50 | 328.50 | 315.50 | 316.00 | 13,057 | -7.50(-2.32%) |
Oct 27, 2016 | 320.00 | 325.00 | 319.50 | 323.50 | 17,231 | +4.50(+1.41%) |
Oct 26, 2016 | 316.50 | 319.50 | 313.50 | 319.00 | 10,645 | +1.50(+0.47%) |
Oct 25, 2016 | 318.50 | 320.50 | 316.00 | 317.50 | 9,025 | -3.00(-0.94%) |
Oct 24, 2016 | 321.50 | 323.50 | 318.00 | 320.50 | 8,956 | +2.00(+0.63%) |
Oct 21, 2016 | 314.50 | 322.50 | 313.50 | 318.50 | 9,696 | -2.00(-0.62%) |
Oct 20, 2016 | 314.00 | 322.00 | 314.00 | 320.50 | 17,415 | +5.50(+1.75%) |
Oct 19, 2016 | 309.00 | 316.00 | 307.50 | 315.00 | 17,829 | +6.00(+1.94%) |
Oct 18, 2016 | 307.50 | 310.00 | 306.00 | 309.00 | 17,732 | +2.00(+0.65%) |
Oct 17, 2016 | 305.50 | 309.00 | 305.50 | 307.00 | 18,007 | -1.70(-0.55%) |
Oct 14, 2016 | 319.10 | 319.40 | 308.60 | 308.70 | 15,394 | -7.50(-2.37%) |
Oct 13, 2016 | 320.10 | 323.30 | 315.63 | 316.20 | 14,078 | -8.10(-2.50%) |
Oct 12, 2016 | 322.60 | 325.90 | 315.90 | 324.30 | 13,238 | +0.30(+0.09%) |
Oct 11, 2016 | 325.70 | 329.10 | 323.20 | 324.00 | 26,046 | -2.40(-0.74%) |
Oct 10, 2016 | 327.60 | 329.30 | 324.90 | 326.40 | 12,700 | +0.20(+0.06%) |
Oct 07, 2016 | 334.00 | 336.85 | 324.00 | 326.20 | 26,760 | -8.40(-2.51%) |
Oct 06, 2016 | 334.20 | 337.30 | 329.40 | 334.60 | 12,792 | +0.40(+0.12%) |
Oct 05, 2016 | 333.70 | 338.55 | 330.90 | 334.20 | 32,409 | +1.80(+0.54%) |
Oct 04, 2016 | 328.50 | 334.70 | 328.20 | 332.40 | 33,891 | +4.20(+1.28%) |
Oct 03, 2016 | 325.50 | 330.40 | 322.00 | 328.20 | 28,666 | +1.10(+0.34%) |
Sep 30, 2016 | 326.20 | 327.20 | 317.90 | 327.10 | 28,614 | +2.30(+0.71%) |
Sep 29, 2016 | 318.50 | 325.80 | 315.50 | 324.80 | 25,577 | +6.10(+1.91%) |
Sep 28, 2016 | 307.00 | 318.90 | 307.00 | 318.70 | 14,781 | +11.60(+3.78%) |
Sep 27, 2016 | 307.20 | 308.35 | 303.10 | 307.10 | 13,726 | +1.70(+0.56%) |
Sep 26, 2016 | 307.40 | 310.20 | 303.40 | 305.40 | 18,725 | -2.70(-0.88%) |
Sep 23, 2016 | 312.20 | 314.40 | 307.20 | 308.10 | 12,077 | -5.00(-1.60%) |
Sep 22, 2016 | 305.00 | 313.10 | 304.17 | 313.10 | 12,086 | +8.80(+2.89%) |
Sep 21, 2016 | 296.80 | 304.60 | 296.80 | 304.30 | 11,063 | +9.60(+3.26%) |
Sep 20, 2016 | 296.00 | 297.60 | 293.25 | 294.70 | 12,938 | +1.20(+0.41%) |
Sep 19, 2016 | 295.50 | 298.30 | 292.30 | 293.50 | 6,616 | -1.10(-0.37%) |
Sep 16, 2016 | 299.30 | 299.30 | 293.80 | 294.60 | 19,470 | -4.90(-1.64%) |
Sep 15, 2016 | 299.80 | 302.90 | 298.20 | 299.50 | 12,097 | +0.10(+0.03%) |
Sep 14, 2016 | 300.20 | 300.75 | 295.40 | 299.40 | 12,435 | -1.30(-0.43%) |
Sep 13, 2016 | 306.40 | 306.40 | 295.40 | 300.70 | 11,160 | -7.90(-2.56%) |
Sep 12, 2016 | 308.00 | 310.20 | 306.30 | 308.60 | 17,473 | -1.20(-0.39%) |
Sep 09, 2016 | 314.00 | 314.00 | 303.80 | 309.80 | 29,327 | -6.50(-2.06%) |
Sep 08, 2016 | 317.30 | 319.39 | 314.70 | 316.30 | 12,377 | -1.10(-0.35%) |
Sep 07, 2016 | 314.20 | 319.55 | 314.00 | 317.40 | 17,015 | +1.50(+0.47%) |
Sep 06, 2016 | 318.10 | 321.00 | 314.30 | 315.90 | 13,195 | -1.50(-0.47%) |
Sep 02, 2016 | 314.60 | 317.40 | 317.40 | 317.40 | 12,110 | +3.20(+1.02%) |
Sep 01, 2016 | 319.10 | 320.50 | 313.30 | 314.20 | 11,590 | -3.50(-1.10%) |
Aug 31, 2016 | 318.60 | 320.60 | 311.20 | 317.70 | 16,494 | -0.60(-0.19%) |
Aug 30, 2016 | 318.60 | 322.58 | 317.60 | 318.30 | 12,812 | -0.30(-0.09%) |
Aug 29, 2016 | 319.30 | 321.20 | 317.50 | 318.60 | 9,056 | -0.20(-0.06%) |
Aug 26, 2016 | 322.90 | 326.00 | 317.30 | 318.80 | 10,215 | -4.20(-1.30%) |
Aug 25, 2016 | 320.40 | 323.30 | 319.80 | 323.00 | 8,505 | +0.70(+0.22%) |
Aug 24, 2016 | 320.50 | 328.00 | 320.50 | 322.30 | 18,453 | -0.10(-0.03%) |
Aug 23, 2016 | 323.90 | 325.10 | 322.30 | 322.40 | 29,054 | -1.00(-0.31%) |
Aug 22, 2016 | 329.10 | 329.10 | 322.70 | 323.40 | 11,979 | -5.70(-1.73%) |
Aug 19, 2016 | 329.70 | 330.80 | 323.20 | 329.10 | 18,730 | -1.40(-0.42%) |
Aug 18, 2016 | 324.60 | 334.10 | 320.40 | 330.50 | 16,544 | +6.90(+2.13%) |
Aug 17, 2016 | 328.40 | 329.00 | 322.90 | 323.60 | 13,636 | -5.60(-1.70%) |
Aug 16, 2016 | 331.90 | 334.10 | 328.80 | 329.20 | 25,539 | -3.80(-1.14%) |
Aug 15, 2016 | 323.80 | 337.10 | 320.50 | 333.00 | 33,873 | +13.30(+4.16%) |
Aug 12, 2016 | 313.30 | 320.30 | 311.10 | 319.70 | 24,283 | +7.20(+2.30%) |
Aug 11, 2016 | 306.90 | 313.20 | 305.80 | 312.50 | 23,418 | +6.50(+2.12%) |
Aug 10, 2016 | 300.10 | 308.70 | 294.40 | 306.00 | 31,304 | +5.90(+1.97%) |
Aug 09, 2016 | 265.10 | 316.20 | 260.30 | 300.10 | 67,084 | +27.40(+10.05%) |
Aug 08, 2016 | 269.30 | 275.00 | 269.30 | 272.70 | 25,844 | +4.60(+1.72%) |
Aug 05, 2016 | 263.90 | 269.20 | 262.00 | 268.10 | 37,281 | +5.10(+1.94%) |
Aug 04, 2016 | 269.10 | 271.60 | 262.40 | 263.00 | 28,060 | -6.60(-2.45%) |
Aug 03, 2016 | 267.90 | 272.25 | 264.60 | 269.60 | 35,938 | +1.50(+0.56%) |
Aug 02, 2016 | 273.70 | 276.40 | 266.90 | 268.10 | 26,926 | -6.20(-2.26%) |
Aug 01, 2016 | 276.50 | 278.30 | 272.50 | 274.30 | 15,308 | -1.80(-0.65%) |
Jul 29, 2016 | 275.90 | 281.60 | 269.50 | 276.10 | 21,839 | -0.20(-0.07%) |
Jul 28, 2016 | 278.50 | 279.80 | 274.95 | 276.30 | 13,001 | -1.30(-0.47%) |
Jul 27, 2016 | 279.10 | 280.50 | 274.10 | 277.60 | 9,844 | -0.60(-0.22%) |
Jul 26, 2016 | 271.30 | 279.00 | 271.30 | 278.20 | 13,561 | +6.30(+2.32%) |
Jul 25, 2016 | 277.00 | 278.70 | 271.70 | 271.90 | 15,207 | -5.10(-1.84%) |
Jul 22, 2016 | 277.90 | 279.30 | 273.10 | 277.00 | 13,185 | -0.90(-0.32%) |
Jul 21, 2016 | 275.20 | 279.40 | 274.20 | 277.90 | 13,925 | +2.00(+0.72%) |
Jul 20, 2016 | 274.60 | 277.90 | 272.80 | 275.90 | 18,111 | +0.90(+0.33%) |
Jul 19, 2016 | 277.60 | 278.20 | 272.80 | 275.00 | 15,366 | -2.40(-0.87%) |
Jul 18, 2016 | 275.40 | 278.60 | 275.40 | 277.40 | 11,471 | +0.80(+0.29%) |
Jul 15, 2016 | 274.50 | 277.20 | 272.80 | 276.60 | 14,734 | +3.50(+1.28%) |
Jul 14, 2016 | 274.40 | 275.40 | 271.90 | 273.10 | 12,026 | +0.50(+0.18%) |
Jul 13, 2016 | 273.00 | 275.50 | 270.30 | 272.60 | 19,791 | +0.50(+0.18%) |
Jul 12, 2016 | 271.00 | 273.85 | 270.35 | 272.10 | 21,793 | +3.70(+1.38%) |
Jul 11, 2016 | 267.40 | 269.90 | 262.90 | 268.40 | 10,324 | +3.70(+1.40%) |
Jul 08, 2016 | 258.80 | 267.20 | 257.30 | 264.70 | 26,470 | +7.40(+2.88%) |
Jul 07, 2016 | 249.20 | 257.90 | 249.20 | 257.30 | 25,414 | +8.00(+3.21%) |
Jul 06, 2016 | 243.50 | 250.30 | 241.00 | 249.30 | 18,964 | +4.10(+1.67%) |
Jul 05, 2016 | 250.40 | 253.40 | 243.90 | 245.20 | 18,193 | -8.00(-3.16%) |
Jul 01, 2016 | 247.70 | 253.20 | 253.20 | 253.20 | 15,810 | +4.90(+1.97%) |
Jun 30, 2016 | 241.70 | 248.40 | 238.70 | 248.30 | 16,863 | +7.80(+3.24%) |
Jun 29, 2016 | 238.90 | 240.80 | 235.70 | 240.50 | 17,308 | +4.80(+2.04%) |
Jun 28, 2016 | 240.00 | 242.80 | 235.30 | 235.70 | 20,115 | -2.70(-1.13%) |
Jun 27, 2016 | 249.50 | 251.75 | 237.80 | 238.40 | 26,534 | -13.80(-5.47%) |
Jun 24, 2016 | 258.00 | 258.40 | 249.40 | 252.20 | 34,812 | -14.90(-5.58%) |
Jun 23, 2016 | 265.50 | 268.30 | 262.40 | 267.10 | 22,935 | +2.00(+0.75%) |
Jun 22, 2016 | 272.20 | 274.75 | 264.80 | 265.10 | 16,094 | -7.40(-2.72%) |
Jun 21, 2016 | 275.30 | 278.95 | 265.90 | 272.50 | 46,625 | -4.10(-1.48%) |
Jun 20, 2016 | 279.20 | 283.50 | 276.40 | 276.60 | 12,427 | -0.10(-0.04%) |
Jun 17, 2016 | 275.00 | 279.05 | 272.10 | 276.70 | 36,603 | +2.40(+0.87%) |
Jun 16, 2016 | 273.40 | 274.60 | 265.30 | 274.30 | 32,729 | -0.60(-0.22%) |
Jun 15, 2016 | 277.80 | 281.00 | 273.40 | 274.90 | 36,197 | -4.80(-1.72%) |
Jun 14, 2016 | 280.10 | 281.65 | 273.82 | 279.70 | 32,934 | -0.30(-0.11%) |
Jun 13, 2016 | 280.80 | 282.20 | 276.80 | 280.00 | 34,424 | -1.30(-0.46%) |
Jun 10, 2016 | 289.00 | 290.10 | 280.45 | 281.30 | 16,800 | -7.50(-2.60%) |
Jun 09, 2016 | 289.20 | 290.40 | 286.20 | 288.80 | 22,977 | -1.10(-0.38%) |
Jun 08, 2016 | 288.90 | 291.89 | 287.90 | 289.90 | 30,418 | +1.40(+0.49%) |
Jun 07, 2016 | 290.10 | 292.25 | 287.80 | 288.50 | 24,834 | -2.00(-0.69%) |
Jun 06, 2016 | 291.70 | 295.20 | 290.30 | 290.50 | 30,772 | -2.00(-0.68%) |
Jun 03, 2016 | 297.80 | 297.80 | 290.80 | 292.50 | 33,951 | -5.80(-1.94%) |
Jun 02, 2016 | 300.10 | 300.10 | 296.40 | 298.30 | 45,936 | -2.50(-0.83%) |
Jun 01, 2016 | 300.00 | 301.50 | 293.20 | 300.80 | 64,888 | -2.40(-0.79%) |
May 31, 2016 | 294.80 | 305.50 | 281.30 | 303.20 | 513,674 | +42.60(+16.35%) |
May 27, 2016 | 259.70 | 260.60 | 260.60 | 260.60 | 8,510 | +0.90(+0.35%) |
May 26, 2016 | 263.20 | 267.15 | 259.10 | 259.70 | 14,659 | -5.10(-1.93%) |
May 25, 2016 | 259.50 | 265.60 | 259.50 | 264.80 | 12,618 | +4.80(+1.85%) |
May 24, 2016 | 253.20 | 260.50 | 251.20 | 260.00 | 12,029 | +7.50(+2.97%) |
May 23, 2016 | 253.90 | 254.60 | 250.70 | 252.50 | 8,530 | -1.00(-0.39%) |
May 20, 2016 | 252.30 | 256.60 | 250.60 | 253.50 | 9,355 | +1.10(+0.44%) |
May 19, 2016 | 255.00 | 258.30 | 250.40 | 252.40 | 8,265 | -4.90(-1.90%) |
May 18, 2016 | 258.40 | 260.00 | 255.70 | 257.30 | 16,439 | -2.20(-0.85%) |
May 17, 2016 | 260.40 | 263.80 | 258.30 | 259.50 | 19,706 | -0.60(-0.23%) |
May 16, 2016 | 260.80 | 263.00 | 259.20 | 260.10 | 18,036 | -0.50(-0.19%) |
May 13, 2016 | 260.50 | 261.60 | 257.60 | 260.60 | 17,019 | +0.30(+0.12%) |
May 12, 2016 | 258.10 | 261.50 | 254.00 | 260.30 | 35,505 | +3.30(+1.28%) |
May 11, 2016 | 258.20 | 258.20 | 253.30 | 257.00 | 60,808 | -3.10(-1.19%) |
May 10, 2016 | 272.60 | 274.20 | 244.60 | 260.10 | 82,750 | -12.50(-4.59%) |
May 09, 2016 | 280.30 | 283.70 | 272.10 | 272.60 | 15,253 | -6.70(-2.40%) |
May 06, 2016 | 279.50 | 281.76 | 271.60 | 279.30 | 62,021 | -0.60(-0.21%) |
May 05, 2016 | 287.70 | 289.30 | 277.80 | 279.90 | 42,351 | -5.20(-1.82%) |
May 04, 2016 | 281.50 | 288.10 | 281.50 | 285.10 | 13,215 | +0.70(+0.25%) |
May 03, 2016 | 282.40 | 286.00 | 275.10 | 284.40 | 22,734 | -0.80(-0.28%) |