Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 370.49 | 376.74 | 370.04 | 374.93 | 604,311 | +6.88(+1.87%) |
Jun 29, 2017 | 374.02 | 376.54 | 364.06 | 368.05 | 673,221 | -8.28(-2.20%) |
Jun 28, 2017 | 381.48 | 382.62 | 375.09 | 376.33 | 409,332 | -2.52(-0.67%) |
Jun 27, 2017 | 382.60 | 384.25 | 378.42 | 378.85 | 463,250 | -4.23(-1.10%) |
Jun 26, 2017 | 379.48 | 384.52 | 378.90 | 383.08 | 542,282 | +3.86(+1.02%) |
Jun 23, 2017 | 386.69 | 378.98 | 379.22 | 1,613,393 | -5.43(-1.41%) | |
Jun 22, 2017 | 381.08 | 386.58 | 378.30 | 384.65 | 693,810 | +3.32(+0.87%) |
Jun 21, 2017 | 377.32 | 381.78 | 372.85 | 381.33 | 804,154 | +2.23(+0.59%) |
Jun 20, 2017 | 378.97 | 380.51 | 375.75 | 379.11 | 522,408 | +1.50(+0.40%) |
Jun 19, 2017 | 373.80 | 377.97 | 372.74 | 377.60 | 523,619 | +4.31(+1.16%) |
Jun 16, 2017 | 381.22 | 382.08 | 370.44 | 373.29 | 1,966,599 | -5.84(-1.54%) |
Jun 15, 2017 | 374.86 | 380.28 | 373.13 | 379.12 | 361,248 | +1.62(+0.43%) |
Jun 14, 2017 | 381.28 | 382.08 | 376.35 | 377.50 | 467,814 | +1.36(+0.36%) |
Jun 13, 2017 | 371.80 | 380.03 | 371.68 | 376.14 | 450,348 | +4.83(+1.30%) |
Jun 12, 2017 | 381.59 | 384.55 | 368.91 | 371.31 | 995,582 | -12.41(-3.23%) |
Jun 09, 2017 | 383.87 | 386.76 | 380.71 | 383.71 | 635,242 | -1.03(-0.27%) |
Jun 08, 2017 | 385.93 | 386.04 | 379.21 | 384.74 | 450,936 | -0.26(-0.07%) |
Jun 07, 2017 | 386.17 | 388.18 | 381.92 | 385.00 | 465,166 | -1.41(-0.37%) |
Jun 06, 2017 | 388.28 | 390.74 | 385.35 | 386.42 | 427,929 | -1.66(-0.43%) |
Jun 05, 2017 | 386.64 | 388.95 | 384.53 | 388.08 | 404,772 | -0.10(-0.02%) |
Jun 02, 2017 | 382.59 | 388.52 | 380.04 | 388.18 | 607,631 | +6.46(+1.69%) |
Jun 01, 2017 | 385.89 | 387.04 | 380.93 | 381.72 | 565,202 | -3.56(-0.93%) |
May 31, 2017 | 385.00 | 386.72 | 381.70 | 385.28 | 848,750 | +0.96(+0.25%) |
May 30, 2017 | 384.81 | 386.81 | 384.22 | 384.32 | 395,401 | -1.14(-0.30%) |
May 26, 2017 | 388.75 | 390.15 | 384.38 | 385.47 | 339,771 | -3.28(-0.84%) |
May 25, 2017 | 386.71 | 389.64 | 384.35 | 388.74 | 484,642 | +3.97(+1.03%) |
May 24, 2017 | 379.98 | 385.90 | 379.98 | 384.78 | 484,791 | +4.05(+1.06%) |
May 23, 2017 | 380.73 | 383.62 | 379.46 | 380.72 | 390,328 | +0.97(+0.26%) |
May 22, 2017 | 371.57 | 380.34 | 371.57 | 379.75 | 466,358 | +8.68(+2.34%) |
May 19, 2017 | 371.03 | 373.72 | 368.67 | 371.07 | 421,936 | +0.85(+0.23%) |
May 18, 2017 | 369.99 | 370.91 | 366.04 | 370.22 | 609,614 | -1.05(-0.28%) |
May 17, 2017 | 370.95 | 374.03 | 370.56 | 371.27 | 476,796 | -0.58(-0.16%) |
May 16, 2017 | 373.73 | 375.11 | 369.25 | 371.85 | 423,979 | -1.89(-0.50%) |
May 15, 2017 | 374.67 | 377.18 | 373.09 | 373.74 | 581,621 | -1.10(-0.29%) |
May 12, 2017 | 371.96 | 375.03 | 370.96 | 374.83 | 612,657 | +2.00(+0.54%) |
May 11, 2017 | 368.99 | 373.31 | 367.74 | 372.83 | 410,951 | +3.23(+0.88%) |
May 10, 2017 | 370.50 | 371.55 | 368.45 | 369.60 | 421,941 | -0.75(-0.20%) |
May 09, 2017 | 371.85 | 372.00 | 369.05 | 370.35 | 392,298 | -0.63(-0.17%) |
May 08, 2017 | 371.00 | 371.90 | 367.06 | 370.98 | 687,865 | +0.34(+0.09%) |
May 05, 2017 | 369.16 | 370.82 | 366.73 | 370.64 | 531,488 | +1.71(+0.46%) |
May 04, 2017 | 367.76 | 369.85 | 364.02 | 368.93 | 661,148 | +0.96(+0.26%) |
May 03, 2017 | 368.76 | 369.53 | 365.37 | 367.97 | 582,111 | +0.28(+0.08%) |
May 02, 2017 | 365.63 | 368.31 | 363.61 | 367.70 | 550,995 | +2.33(+0.64%) |
May 01, 2017 | 363.20 | 365.82 | 361.99 | 365.37 | 655,399 | +2.16(+0.59%) |
Apr 28, 2017 | 357.08 | 363.57 | 355.80 | 363.21 | 653,707 | +5.88(+1.64%) |
Apr 27, 2017 | 360.33 | 360.69 | 350.43 | 357.33 | 712,748 | +3.14(+0.89%) |
Apr 26, 2017 | 354.15 | 356.40 | 351.77 | 354.19 | 639,551 | +0.68(+0.19%) |
Apr 25, 2017 | 351.56 | 353.78 | 350.60 | 353.51 | 526,100 | +2.19(+0.62%) |
Apr 24, 2017 | 352.27 | 353.44 | 346.61 | 351.32 | 620,521 | +1.90(+0.54%) |
Apr 21, 2017 | 352.52 | 352.67 | 348.94 | 349.42 | 532,188 | -2.86(-0.81%) |
Apr 20, 2017 | 351.87 | 354.38 | 349.35 | 352.28 | 528,216 | +1.02(+0.29%) |
Apr 19, 2017 | 350.64 | 351.83 | 348.81 | 351.26 | 374,309 | +0.88(+0.25%) |
Apr 18, 2017 | 349.76 | 351.50 | 348.91 | 350.38 | 328,568 | -0.05(-0.01%) |
Apr 17, 2017 | 346.91 | 350.44 | 346.91 | 350.44 | 446,986 | +3.39(+0.98%) |
Apr 13, 2017 | 348.08 | 349.56 | 346.56 | 347.04 | 421,704 | -0.56(-0.16%) |
Apr 12, 2017 | 346.81 | 348.28 | 345.16 | 347.61 | 561,747 | -0.07(-0.02%) |
Apr 11, 2017 | 348.03 | 349.24 | 345.31 | 347.68 | 517,677 | -0.95(-0.27%) |
Apr 10, 2017 | 349.11 | 349.99 | 347.01 | 348.63 | 480,743 | -0.70(-0.20%) |
Apr 07, 2017 | 350.32 | 351.37 | 348.90 | 349.33 | 488,381 | -0.38(-0.11%) |
Apr 06, 2017 | 347.31 | 350.42 | 346.53 | 349.71 | 388,576 | +1.86(+0.53%) |
Apr 05, 2017 | 347.04 | 351.77 | 346.23 | 347.85 | 476,286 | +0.05(+0.01%) |
Apr 04, 2017 | 350.11 | 350.11 | 346.35 | 347.80 | 487,219 | -2.17(-0.62%) |
Apr 03, 2017 | 348.63 | 350.71 | 345.41 | 349.97 | 618,506 | +1.83(+0.52%) |
Mar 31, 2017 | 344.35 | 350.97 | 343.89 | 348.14 | 1,114,857 | +2.81(+0.81%) |
Mar 30, 2017 | 341.80 | 346.08 | 340.69 | 345.33 | 555,201 | +2.73(+0.80%) |
Mar 29, 2017 | 335.69 | 343.01 | 334.55 | 342.60 | 677,249 | +7.95(+2.37%) |
Mar 28, 2017 | 334.10 | 336.31 | 333.26 | 334.65 | 463,941 | +0.75(+0.22%) |
Mar 27, 2017 | 334.77 | 336.03 | 331.87 | 333.90 | 740,984 | -3.56(-1.05%) |
Mar 24, 2017 | 339.70 | 341.24 | 333.98 | 337.46 | 1,971,859 | +0.03(+0.01%) |
Mar 23, 2017 | 336.47 | 341.66 | 335.46 | 337.43 | 825,958 | +0.50(+0.15%) |
Mar 22, 2017 | 333.57 | 337.76 | 333.18 | 336.92 | 633,780 | +3.53(+1.06%) |
Mar 21, 2017 | 335.51 | 340.33 | 332.63 | 333.39 | 958,466 | -0.14(-0.04%) |
Mar 20, 2017 | 327.58 | 335.08 | 327.04 | 333.53 | 1,109,334 | +6.89(+2.11%) |
Mar 17, 2017 | 329.13 | 329.39 | 325.89 | 326.64 | 1,337,029 | -2.20(-0.67%) |
Mar 16, 2017 | 333.79 | 333.92 | 327.42 | 328.84 | 854,625 | -4.88(-1.46%) |
Mar 15, 2017 | 331.88 | 335.19 | 329.68 | 333.71 | 762,521 | +2.09(+0.63%) |
Mar 14, 2017 | 330.85 | 334.90 | 329.72 | 331.63 | 940,411 | +0.92(+0.28%) |
Mar 13, 2017 | 331.49 | 335.45 | 329.74 | 330.70 | 1,410,200 | +1.01(+0.31%) |
Mar 10, 2017 | 328.51 | 330.87 | 324.91 | 329.70 | 1,437,509 | +2.74(+0.84%) |
Mar 09, 2017 | 316.51 | 327.38 | 316.51 | 326.96 | 3,703,494 | +10.94(+3.46%) |
Mar 08, 2017 | 326.45 | 326.45 | 314.69 | 316.02 | 898,718 | -10.27(-3.15%) |
Mar 07, 2017 | 328.32 | 329.00 | 325.23 | 326.29 | 303,730 | -2.01(-0.61%) |
Mar 06, 2017 | 323.08 | 329.19 | 323.08 | 328.30 | 420,164 | +1.62(+0.50%) |
Mar 03, 2017 | 322.76 | 326.78 | 322.50 | 326.68 | 381,233 | +2.57(+0.79%) |
Mar 02, 2017 | 328.69 | 328.88 | 324.00 | 324.11 | 693,763 | -4.57(-1.39%) |
Mar 01, 2017 | 326.93 | 331.47 | 324.72 | 328.68 | 564,005 | +1.67(+0.51%) |
Feb 28, 2017 | 327.87 | 330.85 | 326.59 | 327.01 | 498,974 | -1.02(-0.31%) |
Feb 27, 2017 | 330.31 | 331.52 | 327.68 | 328.03 | 410,063 | -2.09(-0.63%) |
Feb 24, 2017 | 322.77 | 330.25 | 321.72 | 330.11 | 682,793 | +7.64(+2.37%) |
Feb 23, 2017 | 324.63 | 326.08 | 320.49 | 322.47 | 655,270 | -0.41(-0.13%) |
Feb 22, 2017 | 321.02 | 323.28 | 319.83 | 322.88 | 588,966 | +1.71(+0.53%) |
Feb 21, 2017 | 322.64 | 326.06 | 318.80 | 321.17 | 804,516 | -2.54(-0.79%) |
Feb 17, 2017 | 323.71 | 323.71 | 323.71 | 0 | +0.95(+0.29%) | |
Feb 16, 2017 | 324.33 | 332.21 | 319.71 | 322.76 | 1,426,531 | -6.56(-1.99%) |
Feb 15, 2017 | 328.48 | 331.78 | 327.58 | 329.31 | 528,675 | -1.63(-0.49%) |
Feb 14, 2017 | 334.62 | 334.62 | 328.78 | 330.94 | 381,096 | -3.50(-1.05%) |
Feb 13, 2017 | 335.84 | 335.84 | 332.82 | 334.44 | 392,229 | +0.21(+0.06%) |
Feb 10, 2017 | 334.58 | 335.02 | 332.41 | 334.24 | 386,237 | +0.56(+0.17%) |
Feb 09, 2017 | 332.49 | 334.82 | 330.84 | 333.67 | 544,712 | +1.58(+0.48%) |
Feb 08, 2017 | 330.07 | 332.48 | 329.01 | 332.09 | 539,456 | +2.88(+0.87%) |
Feb 07, 2017 | 330.27 | 331.73 | 328.93 | 329.21 | 443,403 | -0.89(-0.27%) |
Feb 06, 2017 | 333.21 | 333.59 | 329.75 | 330.10 | 439,886 | -2.73(-0.82%) |
Feb 03, 2017 | 333.32 | 334.19 | 332.19 | 332.83 | 330,873 | +1.50(+0.45%) |
Feb 02, 2017 | 330.32 | 333.30 | 328.93 | 331.32 | 391,928 | +1.54(+0.47%) |
Feb 01, 2017 | 332.98 | 334.53 | 329.42 | 329.78 | 545,449 | -3.18(-0.96%) |
Jan 31, 2017 | 334.24 | 335.51 | 331.87 | 332.96 | 385,738 | -1.20(-0.36%) |
Jan 30, 2017 | 330.29 | 334.23 | 329.42 | 334.17 | 361,905 | +2.95(+0.89%) |
Jan 27, 2017 | 333.21 | 333.43 | 330.39 | 331.22 | 408,156 | -1.08(-0.33%) |
Jan 26, 2017 | 331.50 | 335.00 | 330.86 | 332.30 | 586,742 | -0.19(-0.06%) |
Jan 25, 2017 | 336.71 | 337.76 | 331.37 | 332.49 | 691,229 | -4.52(-1.34%) |
Jan 24, 2017 | 334.28 | 337.28 | 332.17 | 337.01 | 464,416 | +3.73(+1.12%) |
Jan 23, 2017 | 330.94 | 335.06 | 329.88 | 333.28 | 616,526 | +1.80(+0.54%) |
Jan 20, 2017 | 330.38 | 331.65 | 329.14 | 331.49 | 459,638 | +1.83(+0.56%) |
Jan 19, 2017 | 325.83 | 330.35 | 324.62 | 329.65 | 726,387 | +3.82(+1.17%) |
Jan 18, 2017 | 326.17 | 327.71 | 324.38 | 325.83 | 408,239 | +0.52(+0.16%) |
Jan 17, 2017 | 324.13 | 327.71 | 322.86 | 325.31 | 419,942 | +1.02(+0.31%) |
Jan 13, 2017 | 324.29 | 324.29 | 324.29 | 0 | +0.69(+0.21%) | |
Jan 12, 2017 | 321.24 | 324.12 | 318.97 | 323.60 | 524,217 | +2.22(+0.69%) |
Jan 11, 2017 | 319.30 | 324.16 | 318.88 | 321.38 | 633,603 | +1.34(+0.42%) |
Jan 10, 2017 | 323.04 | 323.04 | 318.29 | 320.03 | 520,318 | -2.73(-0.85%) |
Jan 09, 2017 | 320.43 | 324.46 | 318.43 | 322.77 | 657,083 | +2.33(+0.73%) |
Jan 06, 2017 | 319.96 | 322.68 | 318.18 | 320.43 | 529,978 | +0.64(+0.20%) |
Jan 05, 2017 | 316.73 | 320.01 | 314.11 | 319.79 | 569,924 | +3.32(+1.05%) |
Jan 04, 2017 | 310.09 | 317.67 | 308.85 | 316.47 | 745,007 | +6.22(+2.00%) |
Jan 03, 2017 | 309.01 | 311.77 | 307.19 | 310.25 | 475,781 | +1.13(+0.37%) |
Dec 30, 2016 | 309.12 | 309.12 | 309.12 | 0 | +0.28(+0.09%) | |
Dec 29, 2016 | 305.67 | 310.43 | 304.35 | 308.84 | 430,159 | +2.79(+0.91%) |
Dec 28, 2016 | 308.95 | 310.97 | 305.68 | 306.05 | 340,423 | -2.47(-0.80%) |
Dec 27, 2016 | 308.57 | 311.06 | 307.13 | 308.52 | 340,844 | +0.09(+0.03%) |
Dec 23, 2016 | 308.43 | 308.43 | 308.43 | 0 | +4.82(+1.59%) | |
Dec 22, 2016 | 303.54 | 304.23 | 300.97 | 303.61 | 726,155 | +0.88(+0.29%) |
Dec 21, 2016 | 307.46 | 308.54 | 302.50 | 302.73 | 689,395 | -4.08(-1.33%) |
Dec 20, 2016 | 307.18 | 309.15 | 304.99 | 306.81 | 593,239 | +0.22(+0.07%) |
Dec 19, 2016 | 303.94 | 307.80 | 302.27 | 306.59 | 580,380 | +3.88(+1.28%) |
Dec 16, 2016 | 303.79 | 307.01 | 301.90 | 302.71 | 1,143,076 | +0.16(+0.05%) |
Dec 15, 2016 | 307.26 | 308.70 | 301.67 | 302.55 | 1,114,462 | -4.13(-1.35%) |
Dec 14, 2016 | 312.44 | 315.08 | 306.23 | 306.68 | 1,009,007 | -5.88(-1.88%) |
Dec 13, 2016 | 308.87 | 319.72 | 308.87 | 312.56 | 912,540 | +3.61(+1.17%) |
Dec 12, 2016 | 298.32 | 310.88 | 297.13 | 308.95 | 1,034,958 | +9.68(+3.23%) |
Dec 09, 2016 | 298.43 | 303.70 | 297.17 | 299.28 | 669,522 | -0.37(-0.12%) |
Dec 08, 2016 | 292.74 | 301.27 | 292.25 | 299.65 | 748,863 | +6.45(+2.20%) |
Dec 07, 2016 | 285.59 | 293.66 | 283.14 | 293.20 | 958,637 | +8.23(+2.89%) |
Dec 06, 2016 | 288.54 | 296.49 | 284.70 | 284.97 | 1,096,971 | -2.24(-0.78%) |
Dec 05, 2016 | 287.37 | 288.63 | 286.28 | 287.21 | 465,691 | +1.21(+0.42%) |
Dec 02, 2016 | 283.48 | 289.81 | 283.48 | 286.00 | 695,141 | +1.09(+0.38%) |
Dec 01, 2016 | 292.72 | 292.72 | 283.56 | 284.91 | 793,576 | -8.08(-2.76%) |
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%) |