Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 319.64 | 322.41 | 318.99 | 320.45 | 657,481 | +0.50(+0.16%) |
Aug 30, 2016 | 320.05 | 320.95 | 317.12 | 319.94 | 543,410 | -0.24(-0.07%) |
Aug 29, 2016 | 318.08 | 321.54 | 317.42 | 320.18 | 503,330 | +3.15(+0.99%) |
Aug 26, 2016 | 316.78 | 320.19 | 314.75 | 317.03 | 689,887 | +0.64(+0.20%) |
Aug 25, 2016 | 316.93 | 318.83 | 315.13 | 316.39 | 393,788 | -0.69(-0.22%) |
Aug 24, 2016 | 319.56 | 321.20 | 316.31 | 317.08 | 569,938 | -2.93(-0.92%) |
Aug 23, 2016 | 320.78 | 321.62 | 319.06 | 320.01 | 372,870 | +1.02(+0.32%) |
Aug 22, 2016 | 319.20 | 320.42 | 316.43 | 318.99 | 432,903 | +2.09(+0.66%) |
Aug 19, 2016 | 314.48 | 317.92 | 312.67 | 316.89 | 431,718 | +2.02(+0.64%) |
Aug 18, 2016 | 317.14 | 319.78 | 314.66 | 314.87 | 565,131 | -2.62(-0.83%) |
Aug 17, 2016 | 318.25 | 318.25 | 313.75 | 317.49 | 645,847 | -0.07(-0.02%) |
Aug 16, 2016 | 320.37 | 321.36 | 317.25 | 317.56 | 460,814 | -3.68(-1.14%) |
Aug 15, 2016 | 319.01 | 322.44 | 318.79 | 321.24 | 380,459 | +1.98(+0.62%) |
Aug 12, 2016 | 317.16 | 320.91 | 316.38 | 319.26 | 395,536 | +1.12(+0.35%) |
Aug 11, 2016 | 317.93 | 319.46 | 313.81 | 318.14 | 605,916 | -0.07(-0.02%) |
Aug 10, 2016 | 317.93 | 320.26 | 316.31 | 318.21 | 370,234 | +0.52(+0.16%) |
Aug 09, 2016 | 315.03 | 320.01 | 314.61 | 317.69 | 567,288 | +2.54(+0.80%) |
Aug 08, 2016 | 315.68 | 316.17 | 312.49 | 315.15 | 824,638 | -1.04(-0.33%) |
Aug 05, 2016 | 321.77 | 323.31 | 315.97 | 316.19 | 765,113 | -5.10(-1.59%) |
Aug 04, 2016 | 322.56 | 323.70 | 316.64 | 321.30 | 1,032,870 | +0.92(+0.29%) |
Aug 03, 2016 | 322.02 | 325.01 | 318.90 | 320.38 | 858,377 | -2.70(-0.84%) |
Aug 02, 2016 | 328.06 | 328.74 | 321.31 | 323.08 | 625,427 | -4.77(-1.45%) |
Aug 01, 2016 | 323.49 | 328.12 | 322.64 | 327.85 | 502,037 | +5.28(+1.64%) |
Jul 29, 2016 | 328.74 | 329.48 | 322.51 | 322.57 | 702,169 | -6.32(-1.92%) |
Jul 28, 2016 | 323.55 | 329.42 | 322.92 | 328.88 | 503,905 | +5.56(+1.72%) |
Jul 27, 2016 | 326.33 | 326.55 | 321.67 | 323.32 | 400,450 | -3.20(-0.98%) |
Jul 26, 2016 | 326.31 | 328.06 | 320.09 | 326.52 | 329,356 | +0.96(+0.29%) |
Jul 25, 2016 | 326.29 | 327.09 | 322.34 | 325.56 | 313,520 | -0.46(-0.14%) |
Jul 22, 2016 | 323.11 | 327.86 | 322.57 | 326.02 | 690,511 | +3.72(+1.15%) |
Jul 21, 2016 | 327.29 | 327.64 | 320.39 | 322.30 | 661,136 | -5.96(-1.82%) |
Jul 20, 2016 | 329.43 | 330.39 | 327.82 | 328.26 | 454,423 | -0.48(-0.15%) |
Jul 19, 2016 | 328.06 | 329.97 | 327.42 | 328.75 | 577,833 | -0.34(-0.10%) |
Jul 18, 2016 | 329.56 | 330.04 | 327.13 | 329.08 | 390,292 | +0.37(+0.11%) |
Jul 15, 2016 | 330.45 | 330.45 | 326.46 | 328.71 | 882,195 | -3.32(-1.00%) |
Jul 14, 2016 | 335.91 | 337.39 | 329.93 | 332.03 | 454,053 | -2.51(-0.75%) |
Jul 13, 2016 | 336.59 | 336.88 | 332.84 | 334.54 | 372,222 | -0.42(-0.13%) |
Jul 12, 2016 | 337.15 | 337.73 | 331.74 | 334.97 | 515,756 | -1.34(-0.40%) |
Jul 11, 2016 | 337.40 | 338.31 | 333.27 | 336.31 | 383,196 | -0.61(-0.18%) |
Jul 08, 2016 | 332.76 | 337.82 | 331.06 | 336.91 | 462,394 | +5.86(+1.77%) |
Jul 07, 2016 | 335.09 | 335.51 | 330.37 | 331.06 | 446,398 | -2.99(-0.90%) |
Jul 05, 2016 | 333.93 | 335.98 | 331.95 | 334.05 | 542,145 | -0.64(-0.19%) |
Jul 01, 2016 | 335.50 | 334.69 | 334.69 | 334.69 | 459,022 | -0.74(-0.22%) |
Jun 30, 2016 | 334.81 | 335.60 | 331.46 | 335.43 | 607,848 | +1.48(+0.44%) |
Jun 29, 2016 | 328.18 | 334.35 | 328.18 | 333.94 | 710,553 | +7.78(+2.38%) |
Jun 28, 2016 | 322.95 | 326.64 | 321.88 | 326.17 | 670,184 | +5.08(+1.58%) |
Jun 27, 2016 | 324.40 | 324.59 | 317.91 | 321.09 | 977,531 | -4.14(-1.27%) |
Jun 24, 2016 | 322.86 | 332.27 | 321.28 | 325.23 | 1,628,605 | -8.20(-2.46%) |
Jun 23, 2016 | 330.23 | 335.18 | 325.17 | 333.44 | 1,038,718 | +5.00(+1.52%) |
Jun 22, 2016 | 331.50 | 332.05 | 328.29 | 328.44 | 795,781 | +0.12(+0.04%) |
Jun 21, 2016 | 324.12 | 328.96 | 324.12 | 328.31 | 640,139 | +4.85(+1.50%) |
Jun 20, 2016 | 327.68 | 327.87 | 323.26 | 323.47 | 638,241 | -0.58(-0.18%) |
Jun 17, 2016 | 324.97 | 327.28 | 319.42 | 324.05 | 1,546,764 | -2.49(-0.76%) |
Jun 16, 2016 | 319.44 | 327.23 | 319.44 | 326.54 | 960,396 | +4.64(+1.44%) |
Jun 15, 2016 | 320.78 | 323.12 | 318.72 | 321.90 | 511,864 | +2.41(+0.76%) |
Jun 14, 2016 | 319.22 | 321.25 | 317.66 | 319.49 | 1,022,669 | -0.01(-0.00%) |
Jun 13, 2016 | 320.10 | 325.91 | 319.23 | 319.50 | 812,993 | -0.85(-0.26%) |
Jun 10, 2016 | 322.41 | 323.71 | 318.76 | 320.35 | 813,912 | -2.52(-0.78%) |
Jun 09, 2016 | 321.58 | 323.44 | 321.39 | 322.86 | 458,188 | +0.23(+0.07%) |
Jun 08, 2016 | 322.31 | 323.33 | 320.08 | 322.63 | 692,132 | +1.72(+0.54%) |
Jun 07, 2016 | 319.39 | 323.88 | 319.26 | 320.91 | 657,361 | +1.44(+0.45%) |
Jun 06, 2016 | 315.76 | 320.29 | 315.65 | 319.47 | 1,158,042 | +3.98(+1.26%) |
Jun 03, 2016 | 317.97 | 319.11 | 313.29 | 315.49 | 685,588 | -2.46(-0.77%) |
Jun 02, 2016 | 315.71 | 318.20 | 313.98 | 317.95 | 678,656 | +1.38(+0.43%) |
Jun 01, 2016 | 312.27 | 316.64 | 311.62 | 316.57 | 743,560 | +3.41(+1.09%) |
May 31, 2016 | 319.01 | 319.13 | 312.77 | 313.17 | 1,331,094 | -3.94(-1.24%) |
May 27, 2016 | 314.12 | 317.11 | 317.11 | 317.11 | 953,301 | +3.00(+0.96%) |
May 26, 2016 | 310.03 | 314.22 | 308.67 | 314.11 | 874,746 | +4.64(+1.50%) |
May 25, 2016 | 308.62 | 310.67 | 305.76 | 309.47 | 1,038,820 | +2.59(+0.85%) |
May 24, 2016 | 299.02 | 307.31 | 298.18 | 306.88 | 1,162,126 | +8.71(+2.92%) |
May 23, 2016 | 297.02 | 299.20 | 295.35 | 298.17 | 384,563 | +1.22(+0.41%) |
May 20, 2016 | 296.32 | 298.16 | 292.69 | 296.94 | 622,004 | +1.68(+0.57%) |
May 19, 2016 | 291.76 | 297.36 | 291.76 | 295.27 | 709,299 | +0.86(+0.29%) |
May 18, 2016 | 294.39 | 296.82 | 289.71 | 294.41 | 639,981 | -0.23(-0.08%) |
May 17, 2016 | 296.94 | 299.79 | 293.89 | 294.64 | 537,849 | -5.41(-1.80%) |
May 16, 2016 | 296.87 | 300.17 | 295.66 | 300.04 | 481,123 | +3.64(+1.23%) |
May 13, 2016 | 297.98 | 299.21 | 295.38 | 296.40 | 411,406 | -1.58(-0.53%) |
May 12, 2016 | 294.88 | 298.65 | 291.63 | 297.99 | 571,363 | +4.76(+1.62%) |
May 11, 2016 | 293.99 | 295.55 | 290.73 | 293.23 | 678,878 | -0.37(-0.13%) |
May 10, 2016 | 294.30 | 295.20 | 292.26 | 293.60 | 505,737 | +0.06(+0.02%) |
May 09, 2016 | 289.97 | 295.63 | 288.80 | 293.54 | 614,657 | +3.51(+1.21%) |
May 06, 2016 | 283.01 | 290.74 | 281.07 | 290.02 | 952,969 | +5.22(+1.83%) |
May 05, 2016 | 287.70 | 289.98 | 281.41 | 284.80 | 1,175,261 | -3.39(-1.18%) |
May 04, 2016 | 284.74 | 290.16 | 284.05 | 288.19 | 1,219,647 | +1.67(+0.58%) |
May 03, 2016 | 286.14 | 287.04 | 282.54 | 286.52 | 726,915 | -0.63(-0.22%) |
May 02, 2016 | 284.98 | 287.35 | 283.60 | 287.15 | 458,876 | +2.81(+0.99%) |
Apr 29, 2016 | 281.60 | 285.62 | 279.46 | 284.34 | 540,826 | +1.82(+0.64%) |
Apr 28, 2016 | 284.70 | 288.01 | 281.62 | 282.52 | 548,520 | -3.08(-1.08%) |
Apr 27, 2016 | 284.08 | 287.97 | 280.81 | 285.60 | 724,956 | +1.47(+0.52%) |
Apr 26, 2016 | 281.08 | 287.00 | 280.22 | 284.13 | 758,668 | +2.83(+1.01%) |
Apr 25, 2016 | 276.75 | 281.32 | 275.56 | 281.30 | 434,135 | +4.14(+1.49%) |
Apr 22, 2016 | 275.55 | 275.55 | 272.24 | 277.16 | 459,232 | +1.82(+0.66%) |
Apr 21, 2016 | 279.07 | 283.45 | 273.77 | 275.33 | 808,100 | -4.49(-1.61%) |
Apr 20, 2016 | 279.79 | 281.42 | 277.44 | 279.83 | 539,298 | +0.22(+0.08%) |
Apr 19, 2016 | 281.63 | 282.21 | 276.99 | 279.61 | 370,266 | -0.63(-0.22%) |
Apr 18, 2016 | 278.02 | 280.60 | 277.35 | 280.24 | 352,840 | +1.28(+0.46%) |
Apr 15, 2016 | 275.86 | 280.01 | 275.12 | 278.96 | 558,124 | +2.88(+1.04%) |
Apr 14, 2016 | 276.10 | 277.31 | 274.22 | 276.07 | 414,995 | -0.69(-0.25%) |
Apr 13, 2016 | 277.49 | 277.49 | 274.06 | 276.76 | 602,696 | -0.50(-0.18%) |
Apr 12, 2016 | 280.76 | 280.76 | 276.47 | 277.26 | 770,308 | -1.60(-0.57%) |
Apr 11, 2016 | 282.28 | 282.31 | 278.40 | 278.86 | 707,802 | -1.72(-0.61%) |
Apr 08, 2016 | 282.93 | 283.79 | 277.94 | 280.58 | 644,532 | +0.16(+0.06%) |
Apr 07, 2016 | 280.25 | 281.41 | 278.11 | 280.43 | 666,388 | -1.38(-0.49%) |
Apr 06, 2016 | 282.32 | 283.77 | 280.73 | 281.81 | 854,958 | -1.06(-0.37%) |
Apr 05, 2016 | 284.04 | 286.80 | 282.52 | 282.86 | 497,187 | -3.85(-1.34%) |
Apr 04, 2016 | 285.71 | 287.63 | 284.33 | 286.71 | 598,577 | +2.73(+0.96%) |
Apr 01, 2016 | 282.58 | 285.93 | 282.06 | 283.98 | 580,775 | -0.66(-0.23%) |
Mar 31, 2016 | 281.92 | 285.58 | 281.42 | 284.65 | 951,129 | +2.24(+0.79%) |
Mar 30, 2016 | 284.28 | 285.47 | 282.13 | 282.41 | 621,183 | -1.06(-0.37%) |
Mar 29, 2016 | 277.81 | 283.53 | 277.81 | 283.47 | 598,691 | +4.79(+1.72%) |
Mar 28, 2016 | 276.89 | 279.70 | 276.02 | 278.67 | 452,721 | +2.60(+0.94%) |
Mar 24, 2016 | 273.67 | 276.07 | 276.07 | 276.07 | 636,450 | +1.20(+0.44%) |
Mar 23, 2016 | 274.83 | 275.85 | 273.46 | 274.88 | 530,892 | +0.28(+0.10%) |
Mar 22, 2016 | 271.68 | 275.81 | 271.39 | 274.60 | 614,699 | +1.42(+0.52%) |
Mar 21, 2016 | 270.92 | 274.57 | 268.50 | 273.18 | 720,232 | +1.40(+0.52%) |
Mar 18, 2016 | 273.28 | 273.96 | 270.44 | 271.78 | 1,218,953 | -1.05(-0.38%) |
Mar 17, 2016 | 272.49 | 276.68 | 271.18 | 272.83 | 1,171,913 | +0.19(+0.07%) |
Mar 16, 2016 | 267.06 | 273.98 | 267.06 | 272.64 | 779,955 | +3.69(+1.37%) |
Mar 15, 2016 | 267.90 | 271.65 | 267.90 | 268.95 | 988,443 | -1.33(-0.49%) |
Mar 14, 2016 | 270.06 | 271.70 | 266.28 | 270.28 | 972,276 | -3.43(-1.25%) |
Mar 11, 2016 | 266.82 | 274.88 | 265.67 | 273.71 | 1,142,784 | +9.72(+3.68%) |
Mar 10, 2016 | 261.19 | 264.75 | 259.33 | 263.99 | 942,717 | +4.69(+1.81%) |
Mar 09, 2016 | 258.14 | 261.40 | 257.60 | 259.30 | 784,407 | +2.16(+0.84%) |
Mar 08, 2016 | 254.63 | 261.42 | 254.23 | 257.14 | 1,013,684 | +0.88(+0.34%) |
Mar 07, 2016 | 263.28 | 265.12 | 253.09 | 256.26 | 1,255,024 | -8.81(-3.33%) |
Mar 04, 2016 | 265.82 | 266.55 | 259.75 | 265.07 | 1,179,079 | -0.75(-0.28%) |
Mar 03, 2016 | 259.13 | 266.01 | 258.21 | 265.82 | 1,299,808 | +5.63(+2.16%) |
Mar 02, 2016 | 263.35 | 263.60 | 256.15 | 260.19 | 1,186,288 | -3.76(-1.42%) |
Mar 01, 2016 | 262.10 | 264.09 | 259.34 | 263.94 | 1,559,813 | +4.03(+1.55%) |
Feb 29, 2016 | 261.30 | 264.26 | 259.28 | 259.91 | 1,188,451 | -2.64(-1.00%) |
Feb 26, 2016 | 262.31 | 269.64 | 259.89 | 262.55 | 1,048,938 | -0.62(-0.23%) |
Feb 25, 2016 | 253.53 | 263.28 | 253.53 | 263.16 | 1,167,712 | +10.68(+4.23%) |
Feb 24, 2016 | 248.70 | 253.85 | 246.22 | 252.48 | 1,260,094 | +2.52(+1.01%) |
Feb 23, 2016 | 255.77 | 256.67 | 248.73 | 249.96 | 1,133,277 | -6.65(-2.59%) |
Feb 22, 2016 | 258.61 | 260.89 | 255.19 | 256.61 | 1,099,973 | +0.39(+0.15%) |
Feb 19, 2016 | 246.40 | 260.29 | 243.71 | 256.21 | 2,528,931 | +7.75(+3.12%) |
Feb 18, 2016 | 246.50 | 251.34 | 245.59 | 248.46 | 1,376,445 | -0.29(-0.12%) |
Feb 17, 2016 | 249.31 | 253.70 | 244.73 | 248.75 | 1,542,495 | -0.56(-0.22%) |
Feb 16, 2016 | 244.62 | 249.63 | 243.44 | 249.31 | 1,524,355 | +5.49(+2.25%) |
Feb 12, 2016 | 239.24 | 243.81 | 243.81 | 243.81 | 1,263,777 | +8.41(+3.57%) |
Feb 11, 2016 | 227.14 | 239.03 | 227.14 | 235.40 | 1,143,471 | +1.46(+0.63%) |
Feb 10, 2016 | 229.41 | 238.16 | 227.90 | 233.94 | 1,722,641 | +7.09(+3.13%) |
Feb 09, 2016 | 229.96 | 231.07 | 218.63 | 226.84 | 2,450,193 | -3.24(-1.41%) |
Feb 08, 2016 | 244.67 | 244.77 | 224.07 | 230.09 | 2,161,918 | -16.77(-6.80%) |
Feb 05, 2016 | 262.67 | 263.04 | 246.58 | 246.86 | 1,624,498 | -17.12(-6.49%) |
Feb 04, 2016 | 267.17 | 268.80 | 261.34 | 263.99 | 1,206,926 | -0.93(-0.35%) |
Feb 03, 2016 | 268.31 | 269.49 | 260.47 | 264.92 | 1,302,348 | -2.61(-0.98%) |
Feb 02, 2016 | 263.54 | 268.62 | 262.97 | 267.53 | 1,179,530 | +0.98(+0.37%) |
Feb 01, 2016 | 265.36 | 270.29 | 264.35 | 266.55 | 948,967 | +0.75(+0.28%) |
Jan 29, 2016 | 257.89 | 266.02 | 257.61 | 265.80 | 1,338,196 | +8.86(+3.45%) |
Jan 28, 2016 | 257.82 | 265.28 | 252.91 | 256.94 | 1,206,332 | +0.56(+0.22%) |
Jan 27, 2016 | 260.38 | 263.57 | 254.20 | 256.39 | 1,273,156 | -3.48(-1.34%) |
Jan 26, 2016 | 260.33 | 261.88 | 256.65 | 259.87 | 1,221,220 | +3.18(+1.24%) |
Jan 25, 2016 | 253.55 | 262.15 | 253.14 | 256.69 | 1,600,378 | +2.47(+0.97%) |
Jan 22, 2016 | 251.36 | 255.51 | 249.36 | 254.23 | 1,482,480 | +6.22(+2.51%) |
Jan 21, 2016 | 251.87 | 252.77 | 245.89 | 248.01 | 1,005,650 | -3.92(-1.56%) |
Jan 20, 2016 | 248.91 | 254.40 | 241.22 | 251.93 | 1,616,690 | -0.64(-0.25%) |
Jan 19, 2016 | 264.03 | 264.40 | 247.96 | 252.57 | 2,140,057 | -6.91(-2.66%) |
Jan 15, 2016 | 261.04 | 259.48 | 259.48 | 259.48 | 1,467,902 | -6.68(-2.51%) |
Jan 14, 2016 | 261.95 | 270.02 | 254.43 | 266.16 | 4,320,770 | +4.63(+1.77%) |
Jan 13, 2016 | 268.94 | 270.62 | 260.77 | 261.53 | 1,428,863 | -7.99(-2.97%) |
Jan 12, 2016 | 269.39 | 270.45 | 265.17 | 269.52 | 1,005,534 | +1.75(+0.65%) |
Jan 11, 2016 | 266.80 | 272.47 | 264.76 | 267.78 | 1,876,410 | +2.64(+1.00%) |
Jan 08, 2016 | 260.69 | 267.27 | 260.45 | 265.13 | 1,709,802 | +5.56(+2.14%) |
Jan 07, 2016 | 260.80 | 262.49 | 258.68 | 259.57 | 1,345,931 | -5.00(-1.89%) |
Jan 06, 2016 | 256.45 | 265.55 | 255.80 | 264.57 | 1,340,737 | +4.89(+1.89%) |
Jan 05, 2016 | 255.03 | 260.63 | 251.76 | 259.67 | 1,682,939 | +6.27(+2.48%) |
Jan 04, 2016 | 256.54 | 257.27 | 250.98 | 253.40 | 1,027,794 | -5.41(-2.09%) |
Dec 31, 2015 | 258.88 | 258.81 | 258.81 | 258.81 | 472,397 | -0.25(-0.10%) |
Dec 30, 2015 | 259.70 | 260.88 | 258.64 | 259.06 | 375,063 | -1.96(-0.75%) |
Dec 29, 2015 | 261.03 | 261.03 | 258.42 | 261.02 | 486,523 | +3.48(+1.35%) |
Dec 28, 2015 | 253.81 | 258.08 | 252.72 | 257.53 | 395,412 | +3.18(+1.25%) |
Dec 24, 2015 | 254.18 | 254.35 | 254.35 | 254.35 | 241,515 | -0.14(-0.05%) |
Dec 23, 2015 | 254.98 | 254.98 | 250.63 | 254.49 | 634,318 | +0.36(+0.14%) |
Dec 22, 2015 | 253.32 | 255.50 | 250.42 | 254.13 | 681,848 | +1.02(+0.40%) |
Dec 21, 2015 | 249.11 | 253.44 | 247.53 | 253.11 | 1,030,180 | +5.47(+2.21%) |
Dec 18, 2015 | 250.08 | 252.29 | 247.64 | 247.64 | 2,342,651 | -3.47(-1.38%) |
Dec 17, 2015 | 253.51 | 254.48 | 250.28 | 251.11 | 796,872 | -1.78(-0.70%) |
Dec 16, 2015 | 248.95 | 253.82 | 248.30 | 252.89 | 1,330,988 | +4.68(+1.89%) |
Dec 15, 2015 | 252.19 | 252.62 | 248.13 | 248.21 | 1,175,905 | -3.02(-1.20%) |
Dec 14, 2015 | 248.87 | 255.63 | 248.39 | 251.23 | 1,370,167 | +3.09(+1.25%) |
Dec 11, 2015 | 250.41 | 252.68 | 245.88 | 248.14 | 946,108 | -4.89(-1.93%) |
Dec 10, 2015 | 254.91 | 256.19 | 251.57 | 253.03 | 818,021 | -2.22(-0.87%) |
Dec 09, 2015 | 254.78 | 257.31 | 252.79 | 255.25 | 785,099 | +0.12(+0.05%) |
Dec 08, 2015 | 252.92 | 257.70 | 252.60 | 255.13 | 806,445 | +0.44(+0.17%) |
Dec 07, 2015 | 258.82 | 258.82 | 253.84 | 254.68 | 628,819 | -1.65(-0.64%) |
Dec 04, 2015 | 252.10 | 256.81 | 248.46 | 256.33 | 985,448 | +5.09(+2.03%) |
Dec 03, 2015 | 253.93 | 255.31 | 250.12 | 251.25 | 803,444 | -3.78(-1.48%) |
Dec 02, 2015 | 255.97 | 257.99 | 254.68 | 255.02 | 609,635 | -0.83(-0.32%) |
Dec 01, 2015 | 253.36 | 256.00 | 252.34 | 255.85 | 575,740 | +3.51(+1.39%) |
Nov 30, 2015 | 253.40 | 254.45 | 249.13 | 252.34 | 798,026 | -1.06(-0.42%) |
Nov 27, 2015 | 251.07 | 253.89 | 249.87 | 253.40 | 266,351 | +2.23(+0.89%) |
Nov 25, 2015 | 250.06 | 251.17 | 251.17 | 251.17 | 419,719 | +1.63(+0.65%) |
Nov 24, 2015 | 252.50 | 253.76 | 249.47 | 249.53 | 704,398 | -3.85(-1.52%) |
Nov 23, 2015 | 253.41 | 255.99 | 251.09 | 253.38 | 752,714 | -0.74(-0.29%) |
Nov 20, 2015 | 244.16 | 254.12 | 243.65 | 254.12 | 2,215,572 | +10.63(+4.37%) |
Nov 19, 2015 | 244.89 | 245.53 | 240.68 | 243.49 | 2,699,414 | -5.94(-2.38%) |
Nov 18, 2015 | 254.43 | 254.43 | 244.68 | 249.43 | 1,297,197 | -5.09(-2.00%) |
Nov 17, 2015 | 249.56 | 257.66 | 248.49 | 254.52 | 1,030,586 | +3.13(+1.25%) |
Nov 16, 2015 | 246.88 | 251.52 | 246.80 | 251.39 | 624,353 | +3.68(+1.48%) |
Nov 13, 2015 | 250.79 | 251.91 | 246.91 | 247.71 | 774,746 | -3.12(-1.25%) |
Nov 12, 2015 | 252.10 | 253.75 | 250.74 | 250.84 | 508,210 | -1.86(-0.73%) |
Nov 11, 2015 | 255.14 | 256.63 | 251.93 | 252.69 | 692,717 | -0.53(-0.21%) |
Nov 10, 2015 | 248.83 | 253.36 | 247.28 | 253.22 | 927,945 | +4.37(+1.76%) |
Nov 09, 2015 | 247.66 | 250.15 | 244.36 | 248.85 | 1,022,017 | +1.73(+0.70%) |
Nov 06, 2015 | 251.42 | 253.61 | 244.25 | 247.12 | 1,003,348 | -4.62(-1.84%) |
Nov 05, 2015 | 251.58 | 252.84 | 247.87 | 251.74 | 570,812 | -0.16(-0.06%) |
Nov 04, 2015 | 254.75 | 257.29 | 249.29 | 251.90 | 731,488 | -2.82(-1.11%) |
Nov 03, 2015 | 257.60 | 258.35 | 253.11 | 254.73 | 715,708 | -3.63(-1.41%) |
Nov 02, 2015 | 253.42 | 259.34 | 253.04 | 258.36 | 798,793 | +5.87(+2.33%) |
Oct 30, 2015 | 249.88 | 253.92 | 247.65 | 252.49 | 811,453 | +3.21(+1.29%) |
Oct 29, 2015 | 247.92 | 256.74 | 243.18 | 249.28 | 1,408,187 | -1.43(-0.57%) |
Oct 28, 2015 | 252.59 | 253.48 | 247.12 | 250.71 | 1,516,623 | -1.28(-0.51%) |
Oct 27, 2015 | 255.38 | 255.94 | 251.44 | 251.99 | 994,824 | -4.35(-1.70%) |
Oct 26, 2015 | 251.29 | 256.82 | 250.45 | 256.33 | 1,050,896 | +5.41(+2.16%) |
Oct 23, 2015 | 253.25 | 253.25 | 248.50 | 250.92 | 1,144,527 | +0.19(+0.07%) |
Oct 22, 2015 | 249.01 | 252.24 | 248.79 | 250.74 | 1,524,317 | +1.99(+0.80%) |
Oct 21, 2015 | 250.83 | 252.50 | 248.41 | 248.74 | 961,514 | -0.92(-0.37%) |
Oct 20, 2015 | 247.55 | 250.12 | 246.59 | 249.66 | 760,048 | +2.26(+0.91%) |
Oct 19, 2015 | 242.52 | 247.88 | 241.66 | 247.41 | 987,126 | +3.75(+1.54%) |
Oct 16, 2015 | 239.31 | 243.88 | 235.12 | 243.65 | 669,615 | +5.28(+2.21%) |
Oct 15, 2015 | 234.42 | 238.63 | 229.78 | 238.38 | 887,628 | +4.60(+1.97%) |
Oct 14, 2015 | 230.70 | 234.68 | 229.55 | 233.78 | 850,671 | +2.55(+1.10%) |
Oct 13, 2015 | 230.57 | 232.68 | 229.21 | 231.23 | 652,154 | -0.73(-0.32%) |
Oct 12, 2015 | 229.28 | 232.58 | 229.28 | 231.96 | 599,558 | +2.28(+0.99%) |
Oct 09, 2015 | 227.31 | 230.30 | 226.02 | 229.68 | 880,123 | +2.16(+0.95%) |
Oct 08, 2015 | 225.64 | 227.80 | 223.48 | 227.52 | 900,738 | +1.64(+0.73%) |
Oct 07, 2015 | 232.73 | 232.74 | 224.00 | 225.88 | 1,213,424 | -5.22(-2.26%) |
Oct 06, 2015 | 232.30 | 236.59 | 229.84 | 231.10 | 874,411 | -0.80(-0.34%) |
Oct 05, 2015 | 230.11 | 233.18 | 229.00 | 231.90 | 778,036 | +3.16(+1.38%) |
Oct 02, 2015 | 222.53 | 228.82 | 220.91 | 228.74 | 655,402 | +2.55(+1.13%) |
Oct 01, 2015 | 224.88 | 226.42 | 222.30 | 226.19 | 1,012,102 | +2.50(+1.12%) |
Sep 30, 2015 | 221.27 | 224.09 | 220.19 | 223.69 | 980,320 | +3.62(+1.64%) |
Sep 29, 2015 | 222.13 | 222.13 | 219.37 | 220.07 | 1,470,135 | -1.24(-0.56%) |
Sep 28, 2015 | 228.27 | 232.86 | 220.63 | 221.31 | 1,173,163 | -7.21(-3.15%) |
Sep 25, 2015 | 232.50 | 233.54 | 227.12 | 228.51 | 1,246,420 | -0.30(-0.13%) |
Sep 24, 2015 | 235.40 | 237.13 | 228.32 | 228.82 | 1,028,473 | -7.54(-3.19%) |
Sep 23, 2015 | 235.18 | 237.11 | 232.88 | 236.36 | 644,747 | +0.36(+0.15%) |
Sep 22, 2015 | 233.83 | 237.16 | 233.83 | 236.00 | 760,762 | -2.92(-1.22%) |
Sep 21, 2015 | 235.24 | 239.28 | 234.17 | 238.92 | 729,227 | +5.33(+2.28%) |
Sep 18, 2015 | 233.91 | 240.92 | 231.79 | 233.59 | 1,796,471 | -3.73(-1.57%) |
Sep 17, 2015 | 237.79 | 240.94 | 236.02 | 237.33 | 1,099,056 | -0.41(-0.17%) |
Sep 16, 2015 | 236.87 | 238.22 | 234.33 | 237.74 | 825,122 | +0.43(+0.18%) |
Sep 15, 2015 | 237.88 | 238.67 | 235.89 | 237.31 | 959,394 | +0.29(+0.12%) |
Sep 14, 2015 | 237.16 | 238.59 | 234.94 | 237.02 | 1,309,469 | +0.06(+0.03%) |
Sep 11, 2015 | 232.83 | 236.96 | 231.67 | 236.96 | 1,339,524 | +3.67(+1.57%) |
Sep 10, 2015 | 228.86 | 235.56 | 228.37 | 233.29 | 1,491,701 | +3.39(+1.47%) |
Sep 09, 2015 | 231.02 | 232.13 | 229.50 | 229.91 | 1,081,123 | +1.41(+0.62%) |
Sep 08, 2015 | 221.90 | 228.88 | 221.12 | 228.50 | 1,038,952 | +7.69(+3.48%) |
Sep 04, 2015 | 223.21 | 220.81 | 220.81 | 220.81 | 1,007,984 | -3.73(-1.66%) |
Sep 03, 2015 | 220.50 | 225.14 | 220.42 | 224.54 | 1,229,536 | +3.67(+1.66%) |
Sep 02, 2015 | 216.81 | 220.89 | 215.69 | 220.86 | 1,282,237 | +5.79(+2.69%) |