Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 317.93 | 320.69 | 317.28 | 318.73 | 661,022 | +0.50(+0.16%) |
Aug 30, 2016 | 318.33 | 319.24 | 315.42 | 318.23 | 546,336 | -0.23(-0.07%) |
Aug 29, 2016 | 316.37 | 319.81 | 315.72 | 318.46 | 506,041 | +3.13(+0.99%) |
Aug 26, 2016 | 315.08 | 318.47 | 313.06 | 315.33 | 693,603 | +0.64(+0.20%) |
Aug 25, 2016 | 315.23 | 317.12 | 313.44 | 314.69 | 395,908 | -0.68(-0.22%) |
Aug 24, 2016 | 317.85 | 319.48 | 314.62 | 315.38 | 573,008 | -2.91(-0.92%) |
Aug 23, 2016 | 319.06 | 319.90 | 317.35 | 318.29 | 374,878 | +1.01(+0.32%) |
Aug 22, 2016 | 317.49 | 318.70 | 314.73 | 317.28 | 435,234 | +2.08(+0.66%) |
Aug 19, 2016 | 312.80 | 316.21 | 311.00 | 315.20 | 434,043 | +2.01(+0.64%) |
Aug 18, 2016 | 315.44 | 318.07 | 312.98 | 313.18 | 568,175 | -2.61(-0.83%) |
Aug 17, 2016 | 316.55 | 316.55 | 312.06 | 315.79 | 649,325 | -0.07(-0.02%) |
Aug 16, 2016 | 318.66 | 319.64 | 315.55 | 315.86 | 463,296 | -3.66(-1.14%) |
Aug 15, 2016 | 317.31 | 320.71 | 317.08 | 319.52 | 382,508 | +1.97(+0.62%) |
Aug 12, 2016 | 315.46 | 319.19 | 314.69 | 317.55 | 397,666 | +1.11(+0.35%) |
Aug 11, 2016 | 316.23 | 317.75 | 312.13 | 316.44 | 609,180 | -0.07(-0.02%) |
Aug 10, 2016 | 316.23 | 318.54 | 314.61 | 316.50 | 372,227 | +0.52(+0.16%) |
Aug 09, 2016 | 313.34 | 318.30 | 312.93 | 315.99 | 570,344 | +2.52(+0.80%) |
Aug 08, 2016 | 313.98 | 314.47 | 310.82 | 313.47 | 829,079 | -1.03(-0.33%) |
Aug 05, 2016 | 320.05 | 321.58 | 314.28 | 314.50 | 769,234 | -5.08(-1.59%) |
Aug 04, 2016 | 320.83 | 321.97 | 314.94 | 319.58 | 1,038,432 | +0.91(+0.29%) |
Aug 03, 2016 | 320.30 | 323.27 | 317.19 | 318.67 | 862,999 | -2.68(-0.84%) |
Aug 02, 2016 | 326.31 | 326.98 | 319.59 | 321.35 | 628,796 | -4.74(-1.45%) |
Aug 01, 2016 | 321.75 | 326.37 | 320.91 | 326.09 | 504,741 | +5.25(+1.64%) |
Jul 29, 2016 | 326.98 | 327.72 | 320.78 | 320.84 | 705,950 | -6.28(-1.92%) |
Jul 28, 2016 | 321.81 | 327.66 | 321.19 | 327.12 | 506,619 | +5.53(+1.72%) |
Jul 27, 2016 | 324.58 | 324.80 | 319.95 | 321.59 | 402,606 | -3.18(-0.98%) |
Jul 26, 2016 | 324.57 | 326.31 | 318.38 | 324.77 | 331,130 | +0.95(+0.29%) |
Jul 25, 2016 | 324.54 | 325.34 | 320.62 | 323.82 | 315,208 | -0.46(-0.14%) |
Jul 22, 2016 | 321.38 | 326.10 | 320.84 | 324.27 | 694,230 | +3.70(+1.15%) |
Jul 21, 2016 | 325.54 | 325.88 | 318.67 | 320.57 | 664,696 | -5.93(-1.82%) |
Jul 20, 2016 | 327.67 | 328.62 | 326.06 | 326.50 | 456,870 | -0.48(-0.15%) |
Jul 19, 2016 | 326.31 | 328.20 | 325.67 | 326.99 | 580,945 | -0.34(-0.10%) |
Jul 18, 2016 | 327.79 | 328.28 | 325.38 | 327.32 | 392,394 | +0.37(+0.11%) |
Jul 15, 2016 | 328.68 | 328.68 | 324.71 | 326.95 | 886,946 | -3.30(-1.00%) |
Jul 14, 2016 | 334.11 | 335.58 | 328.16 | 330.25 | 456,498 | -2.50(-0.75%) |
Jul 13, 2016 | 334.79 | 335.07 | 331.06 | 332.75 | 374,226 | -0.42(-0.13%) |
Jul 12, 2016 | 335.35 | 335.92 | 329.96 | 333.17 | 518,533 | -1.33(-0.40%) |
Jul 11, 2016 | 335.59 | 336.50 | 331.49 | 334.51 | 385,260 | -0.60(-0.18%) |
Jul 08, 2016 | 330.98 | 336.01 | 329.28 | 335.11 | 464,884 | +5.82(+1.77%) |
Jul 07, 2016 | 333.29 | 333.71 | 328.60 | 329.28 | 448,802 | -2.98(-0.90%) |
Jul 05, 2016 | 332.14 | 334.18 | 330.17 | 332.26 | 545,064 | -0.64(-0.19%) |
Jul 01, 2016 | 333.71 | 332.90 | 332.90 | 332.90 | 461,494 | -0.73(-0.22%) |
Jun 30, 2016 | 333.02 | 333.80 | 329.69 | 333.63 | 611,122 | +1.47(+0.44%) |
Jun 29, 2016 | 326.42 | 332.56 | 326.42 | 332.16 | 714,380 | +7.74(+2.38%) |
Jun 28, 2016 | 321.22 | 324.89 | 320.15 | 324.42 | 673,793 | +5.05(+1.58%) |
Jun 27, 2016 | 322.67 | 322.86 | 316.20 | 319.37 | 982,795 | -4.12(-1.27%) |
Jun 24, 2016 | 321.13 | 330.49 | 319.56 | 323.49 | 1,637,376 | -8.16(-2.46%) |
Jun 23, 2016 | 328.46 | 333.39 | 323.43 | 331.65 | 1,044,312 | +4.97(+1.52%) |
Jun 22, 2016 | 329.72 | 330.27 | 326.53 | 326.68 | 800,067 | +0.12(+0.04%) |
Jun 21, 2016 | 322.38 | 327.20 | 322.38 | 326.56 | 643,587 | +4.82(+1.50%) |
Jun 20, 2016 | 325.93 | 326.12 | 321.53 | 321.74 | 641,678 | -0.58(-0.18%) |
Jun 17, 2016 | 323.23 | 325.52 | 317.70 | 322.31 | 1,555,094 | -2.48(-0.76%) |
Jun 16, 2016 | 317.73 | 325.48 | 317.73 | 324.79 | 965,568 | +4.61(+1.44%) |
Jun 15, 2016 | 319.06 | 321.39 | 317.01 | 320.18 | 514,620 | +2.40(+0.76%) |
Jun 14, 2016 | 317.51 | 319.52 | 315.96 | 317.78 | 1,028,176 | -0.01(-0.00%) |
Jun 13, 2016 | 318.38 | 324.16 | 317.52 | 317.79 | 817,372 | -0.84(-0.26%) |
Jun 10, 2016 | 320.69 | 321.98 | 317.06 | 318.63 | 818,296 | -2.50(-0.78%) |
Jun 09, 2016 | 319.86 | 321.71 | 319.67 | 321.13 | 460,655 | +0.23(+0.07%) |
Jun 08, 2016 | 320.58 | 321.59 | 318.36 | 320.90 | 695,859 | +1.71(+0.54%) |
Jun 07, 2016 | 317.68 | 322.15 | 317.56 | 319.19 | 660,902 | +1.43(+0.45%) |
Jun 06, 2016 | 314.07 | 318.58 | 313.96 | 317.76 | 1,164,278 | +3.96(+1.26%) |
Jun 03, 2016 | 316.26 | 317.40 | 311.61 | 313.80 | 689,280 | -2.44(-0.77%) |
Jun 02, 2016 | 314.02 | 316.50 | 312.30 | 316.25 | 682,311 | +1.37(+0.43%) |
Jun 01, 2016 | 310.60 | 314.95 | 309.95 | 314.88 | 747,564 | +3.39(+1.09%) |
May 31, 2016 | 317.31 | 317.42 | 311.09 | 311.49 | 1,338,262 | -3.92(-1.24%) |
May 27, 2016 | 312.44 | 315.41 | 315.41 | 315.41 | 958,435 | +2.99(+0.96%) |
May 26, 2016 | 308.37 | 312.54 | 307.01 | 312.43 | 879,457 | +4.61(+1.50%) |
May 25, 2016 | 306.96 | 309.01 | 304.12 | 307.81 | 1,044,414 | +2.58(+0.85%) |
May 24, 2016 | 297.42 | 305.66 | 296.58 | 305.23 | 1,168,384 | +8.67(+2.92%) |
May 23, 2016 | 295.43 | 297.60 | 293.76 | 296.57 | 386,634 | +1.21(+0.41%) |
May 20, 2016 | 294.74 | 296.56 | 291.12 | 295.36 | 625,354 | +1.67(+0.57%) |
May 19, 2016 | 290.20 | 295.77 | 290.20 | 293.69 | 713,119 | +0.86(+0.29%) |
May 18, 2016 | 292.81 | 295.23 | 288.16 | 292.83 | 643,428 | -0.23(-0.08%) |
May 17, 2016 | 295.36 | 298.18 | 292.31 | 293.06 | 540,746 | -5.38(-1.80%) |
May 16, 2016 | 295.28 | 298.56 | 294.08 | 298.44 | 483,714 | +3.62(+1.23%) |
May 13, 2016 | 296.38 | 297.61 | 293.80 | 294.81 | 413,622 | -1.57(-0.53%) |
May 12, 2016 | 293.30 | 297.05 | 290.07 | 296.39 | 574,440 | +4.73(+1.62%) |
May 11, 2016 | 292.42 | 293.97 | 289.17 | 291.66 | 682,534 | -0.37(-0.13%) |
May 10, 2016 | 292.73 | 293.62 | 290.70 | 292.02 | 508,461 | +0.06(+0.02%) |
May 09, 2016 | 288.42 | 294.05 | 287.25 | 291.96 | 617,967 | +3.49(+1.21%) |
May 06, 2016 | 281.49 | 289.18 | 279.57 | 288.47 | 958,101 | +5.20(+1.83%) |
May 05, 2016 | 286.16 | 288.43 | 279.90 | 283.27 | 1,181,590 | -3.37(-1.18%) |
May 04, 2016 | 283.21 | 288.61 | 282.53 | 286.65 | 1,226,216 | +1.66(+0.58%) |
May 03, 2016 | 284.61 | 285.50 | 281.02 | 284.99 | 730,830 | -0.62(-0.22%) |
May 02, 2016 | 283.45 | 285.81 | 282.08 | 285.61 | 461,347 | +2.80(+0.99%) |
Apr 29, 2016 | 280.09 | 284.09 | 277.96 | 282.81 | 543,738 | +1.81(+0.64%) |
Apr 28, 2016 | 283.17 | 286.47 | 280.11 | 281.01 | 551,474 | -3.07(-1.08%) |
Apr 27, 2016 | 282.56 | 286.43 | 279.30 | 284.07 | 728,860 | +1.46(+0.52%) |
Apr 26, 2016 | 279.58 | 285.47 | 278.72 | 282.61 | 762,754 | +2.82(+1.01%) |
Apr 25, 2016 | 275.27 | 279.82 | 274.09 | 279.79 | 436,473 | +4.12(+1.49%) |
Apr 22, 2016 | 274.07 | 274.07 | 270.78 | 275.67 | 461,705 | +1.81(+0.66%) |
Apr 21, 2016 | 277.57 | 281.93 | 272.30 | 273.86 | 812,452 | -4.47(-1.61%) |
Apr 20, 2016 | 278.29 | 279.91 | 275.95 | 278.33 | 542,202 | +0.21(+0.08%) |
Apr 19, 2016 | 280.12 | 280.70 | 275.51 | 278.11 | 372,260 | -0.62(-0.22%) |
Apr 18, 2016 | 276.53 | 279.10 | 275.86 | 278.74 | 354,741 | +1.28(+0.46%) |
Apr 15, 2016 | 274.38 | 278.51 | 273.64 | 277.46 | 561,130 | +2.87(+1.04%) |
Apr 14, 2016 | 274.62 | 275.83 | 272.75 | 274.59 | 417,230 | -0.69(-0.25%) |
Apr 13, 2016 | 276.01 | 276.01 | 272.59 | 275.28 | 605,941 | -0.50(-0.18%) |
Apr 12, 2016 | 279.26 | 279.26 | 274.99 | 275.78 | 774,457 | -1.59(-0.57%) |
Apr 11, 2016 | 280.77 | 280.80 | 276.91 | 277.37 | 711,614 | -1.71(-0.61%) |
Apr 08, 2016 | 281.42 | 282.27 | 276.45 | 279.08 | 648,003 | +0.15(+0.06%) |
Apr 07, 2016 | 278.75 | 279.90 | 276.62 | 278.93 | 669,977 | -1.37(-0.49%) |
Apr 06, 2016 | 280.81 | 282.25 | 279.22 | 280.30 | 859,562 | -1.05(-0.37%) |
Apr 05, 2016 | 282.51 | 285.26 | 281.01 | 281.35 | 499,865 | -3.83(-1.34%) |
Apr 04, 2016 | 284.18 | 286.09 | 282.80 | 285.18 | 601,801 | +2.71(+0.96%) |
Apr 01, 2016 | 281.07 | 284.40 | 280.55 | 282.46 | 583,903 | -0.66(-0.23%) |
Mar 31, 2016 | 280.41 | 284.05 | 279.91 | 283.12 | 956,251 | +2.23(+0.79%) |
Mar 30, 2016 | 282.76 | 283.94 | 280.62 | 280.89 | 624,528 | -1.05(-0.37%) |
Mar 29, 2016 | 276.32 | 282.01 | 276.32 | 281.95 | 601,915 | +4.77(+1.72%) |
Mar 28, 2016 | 275.41 | 278.21 | 274.54 | 277.18 | 455,159 | +2.59(+0.94%) |
Mar 24, 2016 | 272.21 | 274.59 | 274.59 | 274.59 | 639,878 | +1.19(+0.44%) |
Mar 23, 2016 | 273.36 | 274.37 | 272.00 | 273.40 | 533,751 | +0.27(+0.10%) |
Mar 22, 2016 | 270.23 | 274.33 | 269.94 | 273.13 | 618,009 | +1.41(+0.52%) |
Mar 21, 2016 | 269.47 | 273.10 | 267.06 | 271.72 | 724,111 | +1.40(+0.52%) |
Mar 18, 2016 | 271.81 | 272.49 | 268.99 | 270.32 | 1,225,517 | -1.05(-0.39%) |
Mar 17, 2016 | 271.03 | 275.19 | 269.73 | 271.37 | 1,178,224 | +0.19(+0.07%) |
Mar 16, 2016 | 265.63 | 272.51 | 265.63 | 271.18 | 784,155 | +3.67(+1.37%) |
Mar 15, 2016 | 266.47 | 270.19 | 266.47 | 267.51 | 993,766 | -1.33(-0.49%) |
Mar 14, 2016 | 268.62 | 270.25 | 264.85 | 268.83 | 977,512 | -3.41(-1.25%) |
Mar 11, 2016 | 265.39 | 273.40 | 264.24 | 272.24 | 1,148,939 | +9.67(+3.68%) |
Mar 10, 2016 | 259.79 | 263.33 | 257.94 | 262.57 | 947,794 | +4.67(+1.81%) |
Mar 09, 2016 | 256.76 | 260.00 | 256.22 | 257.91 | 788,632 | +2.15(+0.84%) |
Mar 08, 2016 | 253.27 | 260.01 | 252.87 | 255.76 | 1,019,143 | +0.87(+0.34%) |
Mar 07, 2016 | 261.87 | 263.70 | 251.74 | 254.89 | 1,261,783 | -8.77(-3.32%) |
Mar 04, 2016 | 264.39 | 265.12 | 258.36 | 263.65 | 1,185,429 | -0.74(-0.28%) |
Mar 03, 2016 | 257.75 | 264.58 | 256.83 | 264.39 | 1,306,808 | +5.60(+2.16%) |
Mar 02, 2016 | 261.94 | 262.19 | 254.78 | 258.79 | 1,192,677 | -3.74(-1.42%) |
Mar 01, 2016 | 260.69 | 262.67 | 257.95 | 262.53 | 1,568,213 | +4.01(+1.55%) |
Feb 29, 2016 | 259.90 | 262.84 | 257.89 | 258.52 | 1,194,852 | -2.62(-1.00%) |
Feb 26, 2016 | 260.90 | 268.20 | 258.49 | 261.14 | 1,054,587 | -0.61(-0.23%) |
Feb 25, 2016 | 252.17 | 261.87 | 252.17 | 261.75 | 1,174,000 | +10.62(+4.23%) |
Feb 24, 2016 | 247.37 | 252.49 | 244.90 | 251.13 | 1,266,880 | +2.51(+1.01%) |
Feb 23, 2016 | 254.40 | 255.29 | 247.39 | 248.62 | 1,139,380 | -6.61(-2.59%) |
Feb 22, 2016 | 257.23 | 259.49 | 253.82 | 255.23 | 1,105,897 | +0.39(+0.15%) |
Feb 19, 2016 | 245.08 | 258.89 | 242.41 | 254.84 | 2,542,551 | +7.71(+3.12%) |
Feb 18, 2016 | 245.18 | 249.99 | 244.27 | 247.13 | 1,383,858 | -0.29(-0.12%) |
Feb 17, 2016 | 247.97 | 252.34 | 243.42 | 247.42 | 1,550,802 | -0.55(-0.22%) |
Feb 16, 2016 | 243.31 | 248.29 | 242.13 | 247.97 | 1,532,564 | +5.47(+2.25%) |
Feb 12, 2016 | 237.96 | 242.51 | 242.51 | 242.51 | 1,270,583 | +8.37(+3.57%) |
Feb 11, 2016 | 225.93 | 237.75 | 225.93 | 234.14 | 1,149,629 | +1.46(+0.63%) |
Feb 10, 2016 | 228.18 | 236.89 | 226.68 | 232.68 | 1,731,918 | +7.06(+3.13%) |
Feb 09, 2016 | 228.73 | 229.83 | 217.46 | 225.63 | 2,463,388 | -3.23(-1.41%) |
Feb 08, 2016 | 243.36 | 243.46 | 222.87 | 228.85 | 2,173,561 | -16.69(-6.80%) |
Feb 05, 2016 | 261.26 | 261.63 | 245.26 | 245.54 | 1,633,246 | -17.03(-6.49%) |
Feb 04, 2016 | 265.74 | 267.37 | 259.94 | 262.57 | 1,213,426 | -0.93(-0.35%) |
Feb 03, 2016 | 266.87 | 268.04 | 259.07 | 263.50 | 1,309,361 | -2.60(-0.98%) |
Feb 02, 2016 | 262.13 | 267.19 | 261.56 | 266.10 | 1,185,883 | +0.98(+0.37%) |
Feb 01, 2016 | 263.93 | 268.84 | 262.94 | 265.12 | 954,077 | +0.74(+0.28%) |
Jan 29, 2016 | 256.51 | 264.60 | 256.23 | 264.38 | 1,345,403 | +8.81(+3.45%) |
Jan 28, 2016 | 256.44 | 263.86 | 251.56 | 255.57 | 1,212,828 | +0.55(+0.22%) |
Jan 27, 2016 | 258.99 | 262.15 | 252.84 | 255.01 | 1,280,012 | -3.46(-1.34%) |
Jan 26, 2016 | 258.94 | 260.48 | 255.27 | 258.48 | 1,227,797 | +3.16(+1.24%) |
Jan 25, 2016 | 252.19 | 260.75 | 251.79 | 255.32 | 1,608,996 | +2.45(+0.97%) |
Jan 22, 2016 | 250.02 | 254.14 | 248.02 | 252.87 | 1,490,464 | +6.19(+2.51%) |
Jan 21, 2016 | 250.52 | 251.42 | 244.58 | 246.68 | 1,011,066 | -3.90(-1.56%) |
Jan 20, 2016 | 247.58 | 253.04 | 239.93 | 250.58 | 1,625,397 | -0.64(-0.25%) |
Jan 19, 2016 | 262.62 | 262.99 | 246.63 | 251.22 | 2,151,582 | -6.88(-2.66%) |
Jan 15, 2016 | 259.64 | 258.09 | 258.09 | 258.09 | 1,475,807 | -6.64(-2.51%) |
Jan 14, 2016 | 260.55 | 268.57 | 253.07 | 264.73 | 4,344,039 | +4.60(+1.77%) |
Jan 13, 2016 | 267.50 | 269.17 | 259.37 | 260.13 | 1,436,558 | -7.95(-2.97%) |
Jan 12, 2016 | 267.94 | 269.00 | 263.75 | 268.08 | 1,010,949 | +1.74(+0.65%) |
Jan 11, 2016 | 265.37 | 271.01 | 263.35 | 266.34 | 1,886,516 | +2.63(+1.00%) |
Jan 08, 2016 | 259.30 | 265.84 | 259.06 | 263.71 | 1,719,011 | +5.53(+2.14%) |
Jan 07, 2016 | 259.40 | 261.08 | 257.29 | 258.18 | 1,353,180 | -4.97(-1.89%) |
Jan 06, 2016 | 255.07 | 264.13 | 254.43 | 263.15 | 1,347,957 | +4.87(+1.89%) |
Jan 05, 2016 | 253.66 | 259.24 | 250.41 | 258.28 | 1,692,002 | +6.24(+2.48%) |
Jan 04, 2016 | 255.17 | 255.89 | 249.63 | 252.04 | 1,033,329 | -5.38(-2.09%) |
Dec 31, 2015 | 257.50 | 257.42 | 257.42 | 257.42 | 474,941 | -0.25(-0.10%) |
Dec 30, 2015 | 258.31 | 259.49 | 257.25 | 257.67 | 377,083 | -1.95(-0.75%) |
Dec 29, 2015 | 259.63 | 259.63 | 257.04 | 259.62 | 489,143 | +3.46(+1.35%) |
Dec 28, 2015 | 252.45 | 256.70 | 251.37 | 256.15 | 397,542 | +3.17(+1.25%) |
Dec 24, 2015 | 252.82 | 252.99 | 252.99 | 252.99 | 242,815 | -0.14(-0.05%) |
Dec 23, 2015 | 253.62 | 253.62 | 249.29 | 253.12 | 637,734 | +0.36(+0.14%) |
Dec 22, 2015 | 251.97 | 254.13 | 249.08 | 252.76 | 685,520 | +1.01(+0.40%) |
Dec 21, 2015 | 247.78 | 252.08 | 246.20 | 251.75 | 1,035,728 | +5.44(+2.21%) |
Dec 18, 2015 | 248.74 | 250.94 | 246.31 | 246.31 | 2,355,268 | -3.46(-1.38%) |
Dec 17, 2015 | 252.15 | 253.11 | 248.94 | 249.77 | 801,163 | -1.77(-0.70%) |
Dec 16, 2015 | 247.62 | 252.46 | 246.97 | 251.54 | 1,338,156 | +4.66(+1.89%) |
Dec 15, 2015 | 250.84 | 251.27 | 246.80 | 246.88 | 1,182,237 | -3.00(-1.20%) |
Dec 14, 2015 | 247.54 | 254.26 | 247.06 | 249.89 | 1,377,546 | +3.07(+1.25%) |
Dec 11, 2015 | 249.07 | 251.33 | 244.57 | 246.81 | 951,203 | -4.86(-1.93%) |
Dec 10, 2015 | 253.54 | 254.82 | 250.22 | 251.68 | 822,426 | -2.21(-0.87%) |
Dec 09, 2015 | 253.41 | 255.93 | 251.44 | 253.88 | 789,327 | +0.12(+0.05%) |
Dec 08, 2015 | 251.56 | 256.31 | 251.25 | 253.76 | 810,788 | +0.44(+0.17%) |
Dec 07, 2015 | 257.43 | 257.43 | 252.49 | 253.32 | 632,205 | -1.64(-0.64%) |
Dec 04, 2015 | 250.75 | 255.43 | 247.13 | 254.96 | 990,755 | +5.06(+2.03%) |
Dec 03, 2015 | 252.57 | 253.95 | 248.78 | 249.90 | 807,771 | -3.76(-1.48%) |
Dec 02, 2015 | 254.60 | 256.60 | 253.31 | 253.66 | 612,918 | -0.82(-0.32%) |
Dec 01, 2015 | 252.00 | 254.63 | 250.98 | 254.48 | 578,840 | +3.50(+1.39%) |
Nov 30, 2015 | 252.04 | 253.08 | 247.80 | 250.98 | 802,324 | -1.06(-0.42%) |
Nov 27, 2015 | 249.72 | 252.53 | 248.53 | 252.04 | 267,785 | +2.22(+0.89%) |
Nov 25, 2015 | 248.72 | 249.82 | 249.82 | 249.82 | 421,979 | +1.63(+0.66%) |
Nov 24, 2015 | 251.14 | 252.40 | 248.13 | 248.20 | 708,192 | -3.83(-1.52%) |
Nov 23, 2015 | 252.05 | 254.62 | 249.75 | 252.02 | 756,768 | -0.74(-0.29%) |
Nov 20, 2015 | 242.85 | 252.76 | 242.35 | 252.76 | 2,227,503 | +10.57(+4.37%) |
Nov 19, 2015 | 243.58 | 244.21 | 239.40 | 242.19 | 2,713,952 | -5.91(-2.38%) |
Nov 18, 2015 | 253.07 | 253.07 | 243.37 | 248.10 | 1,304,183 | -5.06(-2.00%) |
Nov 17, 2015 | 248.22 | 256.28 | 247.16 | 253.16 | 1,036,136 | +3.11(+1.25%) |
Nov 16, 2015 | 245.56 | 250.17 | 245.48 | 250.04 | 627,715 | +3.66(+1.48%) |
Nov 13, 2015 | 249.44 | 250.56 | 245.59 | 246.39 | 778,918 | -3.11(-1.24%) |
Nov 12, 2015 | 250.75 | 252.39 | 249.39 | 249.49 | 510,947 | -1.85(-0.73%) |
Nov 11, 2015 | 253.78 | 255.26 | 250.58 | 251.34 | 696,448 | -0.53(-0.21%) |
Nov 10, 2015 | 247.50 | 252.00 | 245.96 | 251.86 | 932,943 | +4.35(+1.76%) |
Nov 09, 2015 | 246.34 | 248.81 | 243.05 | 247.51 | 1,027,521 | +1.72(+0.70%) |
Nov 06, 2015 | 250.07 | 252.25 | 242.94 | 245.79 | 1,008,752 | -4.60(-1.84%) |
Nov 05, 2015 | 250.23 | 251.48 | 246.54 | 250.39 | 573,886 | -0.16(-0.06%) |
Nov 04, 2015 | 253.39 | 255.91 | 247.95 | 250.55 | 735,428 | -2.81(-1.11%) |
Nov 03, 2015 | 256.22 | 256.97 | 251.75 | 253.36 | 719,562 | -3.61(-1.41%) |
Nov 02, 2015 | 252.06 | 257.95 | 251.69 | 256.98 | 803,094 | +5.84(+2.33%) |
Oct 30, 2015 | 248.54 | 252.56 | 246.33 | 251.14 | 815,823 | +3.19(+1.29%) |
Oct 29, 2015 | 246.59 | 255.37 | 241.88 | 247.94 | 1,415,770 | -1.42(-0.57%) |
Oct 28, 2015 | 251.24 | 252.13 | 245.79 | 249.37 | 1,524,790 | -1.27(-0.51%) |
Oct 27, 2015 | 254.01 | 254.57 | 250.09 | 250.64 | 1,000,182 | -4.33(-1.70%) |
Oct 26, 2015 | 249.94 | 255.44 | 249.10 | 254.96 | 1,056,555 | +5.38(+2.16%) |
Oct 23, 2015 | 251.90 | 251.90 | 247.17 | 249.58 | 1,150,691 | +0.19(+0.07%) |
Oct 22, 2015 | 247.67 | 250.89 | 247.45 | 249.39 | 1,532,526 | +1.98(+0.80%) |
Oct 21, 2015 | 249.49 | 251.14 | 247.08 | 247.41 | 966,692 | -0.91(-0.37%) |
Oct 20, 2015 | 246.23 | 248.78 | 245.27 | 248.32 | 764,142 | +2.24(+0.91%) |
Oct 19, 2015 | 241.22 | 246.56 | 240.37 | 246.08 | 992,442 | +3.73(+1.54%) |
Oct 16, 2015 | 238.03 | 242.57 | 233.86 | 242.35 | 673,221 | +5.25(+2.21%) |
Oct 15, 2015 | 233.16 | 237.35 | 228.55 | 237.10 | 892,408 | +4.57(+1.97%) |
Oct 14, 2015 | 229.47 | 233.42 | 228.32 | 232.53 | 855,252 | +2.54(+1.10%) |
Oct 13, 2015 | 229.34 | 231.43 | 227.98 | 229.99 | 655,666 | -0.73(-0.32%) |
Oct 12, 2015 | 228.05 | 231.33 | 228.05 | 230.72 | 602,786 | +2.27(+0.99%) |
Oct 09, 2015 | 226.09 | 229.07 | 224.81 | 228.45 | 884,863 | +2.15(+0.95%) |
Oct 08, 2015 | 224.43 | 226.58 | 222.29 | 226.30 | 905,589 | +1.63(+0.73%) |
Oct 07, 2015 | 231.48 | 231.50 | 222.79 | 224.67 | 1,219,959 | -5.20(-2.26%) |
Oct 06, 2015 | 231.06 | 235.32 | 228.61 | 229.86 | 879,120 | -0.80(-0.35%) |
Oct 05, 2015 | 228.88 | 231.93 | 227.78 | 230.66 | 782,226 | +3.14(+1.38%) |
Oct 02, 2015 | 221.33 | 227.59 | 219.72 | 227.52 | 658,932 | +2.54(+1.13%) |
Oct 01, 2015 | 223.68 | 225.21 | 221.10 | 224.98 | 1,017,553 | +2.49(+1.12%) |
Sep 30, 2015 | 220.09 | 222.89 | 219.01 | 222.49 | 985,599 | +3.60(+1.64%) |
Sep 29, 2015 | 220.94 | 220.94 | 218.19 | 218.89 | 1,478,053 | -1.23(-0.56%) |
Sep 28, 2015 | 227.05 | 231.61 | 219.45 | 220.12 | 1,179,481 | -7.17(-3.15%) |
Sep 25, 2015 | 231.25 | 232.29 | 225.91 | 227.29 | 1,253,132 | -0.30(-0.13%) |
Sep 24, 2015 | 234.13 | 235.86 | 227.09 | 227.59 | 1,034,011 | -7.50(-3.19%) |
Sep 23, 2015 | 233.92 | 235.84 | 231.63 | 235.09 | 648,219 | +0.36(+0.15%) |
Sep 22, 2015 | 232.58 | 235.89 | 232.58 | 234.74 | 764,859 | -2.91(-1.22%) |
Sep 21, 2015 | 233.98 | 238.00 | 232.91 | 237.64 | 733,154 | +5.30(+2.28%) |
Sep 18, 2015 | 232.65 | 239.63 | 230.54 | 232.34 | 1,806,146 | -3.71(-1.57%) |
Sep 17, 2015 | 236.52 | 239.65 | 234.76 | 236.06 | 1,104,975 | -0.41(-0.17%) |
Sep 16, 2015 | 235.60 | 236.94 | 233.07 | 236.46 | 829,565 | +0.42(+0.18%) |
Sep 15, 2015 | 236.61 | 237.39 | 234.63 | 236.04 | 964,561 | +0.29(+0.12%) |
Sep 14, 2015 | 235.89 | 237.32 | 233.68 | 235.75 | 1,316,521 | +0.06(+0.03%) |
Sep 11, 2015 | 231.58 | 235.69 | 230.43 | 235.69 | 1,346,738 | +3.64(+1.57%) |
Sep 10, 2015 | 227.63 | 234.30 | 227.14 | 232.04 | 1,499,734 | +3.37(+1.47%) |
Sep 09, 2015 | 229.78 | 230.89 | 228.28 | 228.67 | 1,086,946 | +1.40(+0.62%) |
Sep 08, 2015 | 220.72 | 227.66 | 219.93 | 227.27 | 1,044,547 | +7.65(+3.48%) |
Sep 04, 2015 | 222.02 | 219.62 | 219.62 | 219.62 | 1,013,413 | -3.71(-1.66%) |
Sep 03, 2015 | 219.32 | 223.94 | 219.24 | 223.34 | 1,236,157 | +3.65(+1.66%) |
Sep 02, 2015 | 215.65 | 219.71 | 214.53 | 219.68 | 1,289,143 | +5.76(+2.69%) |