Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 360.85 | 367.42 | 359.56 | 367.05 | 646,867 | +5.94(+1.64%) |
Apr 27, 2017 | 364.14 | 364.50 | 354.13 | 361.11 | 705,291 | +3.17(+0.89%) |
Apr 26, 2017 | 357.89 | 360.17 | 355.49 | 357.94 | 632,860 | +0.69(+0.19%) |
Apr 25, 2017 | 355.27 | 357.52 | 354.31 | 357.25 | 520,596 | +2.21(+0.62%) |
Apr 24, 2017 | 356.00 | 357.18 | 350.27 | 355.04 | 614,028 | +1.92(+0.55%) |
Apr 21, 2017 | 356.25 | 356.40 | 352.63 | 353.11 | 526,620 | -2.89(-0.81%) |
Apr 20, 2017 | 355.59 | 358.13 | 353.04 | 356.00 | 522,689 | +1.03(+0.29%) |
Apr 19, 2017 | 354.35 | 355.56 | 352.50 | 354.98 | 370,393 | +0.89(+0.25%) |
Apr 18, 2017 | 353.45 | 355.22 | 352.60 | 354.09 | 325,130 | -0.05(-0.01%) |
Apr 17, 2017 | 350.58 | 354.15 | 350.58 | 354.14 | 442,309 | +3.43(+0.98%) |
Apr 13, 2017 | 351.76 | 353.25 | 350.22 | 350.71 | 417,292 | -0.57(-0.16%) |
Apr 12, 2017 | 350.48 | 351.96 | 348.81 | 351.29 | 555,870 | -0.07(-0.02%) |
Apr 11, 2017 | 351.71 | 352.93 | 348.96 | 351.36 | 512,261 | -0.96(-0.27%) |
Apr 10, 2017 | 352.81 | 353.69 | 350.68 | 352.31 | 475,713 | -0.71(-0.20%) |
Apr 07, 2017 | 354.03 | 355.08 | 352.59 | 353.02 | 483,272 | -0.39(-0.11%) |
Apr 06, 2017 | 350.99 | 354.12 | 350.19 | 353.41 | 384,511 | +1.88(+0.53%) |
Apr 05, 2017 | 350.71 | 355.49 | 349.89 | 351.53 | 471,303 | +0.05(+0.02%) |
Apr 04, 2017 | 353.81 | 353.81 | 350.01 | 351.48 | 482,121 | -2.19(-0.62%) |
Apr 03, 2017 | 352.32 | 354.42 | 349.06 | 353.67 | 612,035 | +1.84(+0.52%) |
Mar 31, 2017 | 347.99 | 354.68 | 347.52 | 351.82 | 1,103,193 | +2.84(+0.81%) |
Mar 30, 2017 | 345.42 | 349.74 | 344.29 | 348.98 | 549,392 | +2.76(+0.80%) |
Mar 29, 2017 | 339.24 | 346.64 | 338.09 | 346.22 | 670,163 | +8.03(+2.37%) |
Mar 28, 2017 | 337.63 | 339.87 | 336.78 | 338.19 | 459,087 | +0.75(+0.22%) |
Mar 27, 2017 | 338.31 | 339.58 | 335.38 | 337.44 | 733,231 | -3.59(-1.05%) |
Mar 24, 2017 | 343.29 | 344.84 | 337.51 | 341.03 | 1,951,229 | +0.03(+0.01%) |
Mar 23, 2017 | 340.03 | 345.27 | 339.00 | 341.00 | 817,316 | +0.51(+0.15%) |
Mar 22, 2017 | 337.09 | 341.33 | 336.70 | 340.49 | 627,149 | +3.57(+1.06%) |
Mar 21, 2017 | 339.06 | 343.93 | 336.14 | 336.92 | 948,438 | -0.14(-0.04%) |
Mar 20, 2017 | 331.05 | 338.62 | 330.49 | 337.06 | 1,097,727 | +6.97(+2.11%) |
Mar 17, 2017 | 332.61 | 332.87 | 329.33 | 330.09 | 1,323,040 | -2.22(-0.67%) |
Mar 16, 2017 | 337.32 | 337.45 | 330.88 | 332.31 | 845,683 | -4.93(-1.46%) |
Mar 15, 2017 | 335.39 | 338.74 | 333.17 | 337.24 | 754,543 | +2.11(+0.63%) |
Mar 14, 2017 | 334.35 | 338.45 | 333.21 | 335.13 | 930,572 | +0.93(+0.28%) |
Mar 13, 2017 | 334.99 | 339.00 | 333.23 | 334.20 | 1,395,446 | +1.02(+0.31%) |
Mar 10, 2017 | 331.99 | 334.37 | 328.34 | 333.18 | 1,422,469 | +2.77(+0.84%) |
Mar 09, 2017 | 319.86 | 330.84 | 319.86 | 330.42 | 3,664,745 | +11.06(+3.46%) |
Mar 08, 2017 | 329.90 | 329.90 | 318.02 | 319.36 | 889,315 | -10.38(-3.15%) |
Mar 07, 2017 | 331.79 | 332.48 | 328.67 | 329.74 | 300,552 | -2.03(-0.61%) |
Mar 06, 2017 | 326.50 | 332.67 | 326.50 | 331.77 | 415,768 | +1.63(+0.50%) |
Mar 03, 2017 | 326.17 | 330.24 | 325.91 | 330.13 | 377,245 | +2.60(+0.79%) |
Mar 02, 2017 | 332.16 | 332.35 | 327.43 | 327.53 | 686,505 | -4.62(-1.39%) |
Mar 01, 2017 | 330.39 | 334.98 | 328.16 | 332.15 | 558,104 | +1.69(+0.51%) |
Feb 28, 2017 | 331.34 | 334.35 | 330.05 | 330.47 | 493,754 | -1.03(-0.31%) |
Feb 27, 2017 | 333.81 | 335.03 | 331.14 | 331.50 | 405,773 | -2.11(-0.63%) |
Feb 24, 2017 | 326.18 | 333.75 | 325.12 | 333.60 | 675,650 | +7.72(+2.37%) |
Feb 23, 2017 | 328.06 | 329.53 | 323.88 | 325.88 | 648,414 | -0.41(-0.13%) |
Feb 22, 2017 | 324.41 | 326.69 | 323.21 | 326.29 | 582,804 | +1.73(+0.53%) |
Feb 21, 2017 | 326.05 | 329.51 | 322.17 | 324.56 | 796,099 | -2.57(-0.79%) |
Feb 17, 2017 | 327.13 | 327.13 | 327.13 | 0 | +0.96(+0.29%) | |
Feb 16, 2017 | 327.76 | 335.72 | 323.09 | 326.17 | 1,411,606 | -6.62(-1.99%) |
Feb 15, 2017 | 331.95 | 335.29 | 331.04 | 332.80 | 523,143 | -1.64(-0.49%) |
Feb 14, 2017 | 338.16 | 338.16 | 332.25 | 334.44 | 377,108 | -3.54(-1.05%) |
Feb 13, 2017 | 339.39 | 339.39 | 336.34 | 337.98 | 388,125 | +0.21(+0.06%) |
Feb 10, 2017 | 338.12 | 338.56 | 335.93 | 337.77 | 382,196 | +0.57(+0.17%) |
Feb 09, 2017 | 336.00 | 338.36 | 334.33 | 337.20 | 539,013 | +1.60(+0.48%) |
Feb 08, 2017 | 333.56 | 336.00 | 332.49 | 335.60 | 533,812 | +2.91(+0.87%) |
Feb 07, 2017 | 333.77 | 335.24 | 332.41 | 332.69 | 438,764 | -0.90(-0.27%) |
Feb 06, 2017 | 336.73 | 337.11 | 333.23 | 333.59 | 435,284 | -2.75(-0.82%) |
Feb 03, 2017 | 336.84 | 337.73 | 335.71 | 336.35 | 327,411 | +1.52(+0.45%) |
Feb 02, 2017 | 333.81 | 336.82 | 332.41 | 334.82 | 387,828 | +1.56(+0.47%) |
Feb 01, 2017 | 336.50 | 338.07 | 332.90 | 333.27 | 539,742 | -3.22(-0.96%) |
Jan 31, 2017 | 337.77 | 339.05 | 335.38 | 336.49 | 381,702 | -1.21(-0.36%) |
Jan 30, 2017 | 333.78 | 337.76 | 332.90 | 337.70 | 358,118 | +2.98(+0.89%) |
Jan 27, 2017 | 336.73 | 336.96 | 333.88 | 334.72 | 403,885 | -1.09(-0.33%) |
Jan 26, 2017 | 335.01 | 338.54 | 334.36 | 335.81 | 580,603 | -0.19(-0.06%) |
Jan 25, 2017 | 340.27 | 341.33 | 334.87 | 336.00 | 683,997 | -4.57(-1.34%) |
Jan 24, 2017 | 337.81 | 340.85 | 335.68 | 340.57 | 459,557 | +3.77(+1.12%) |
Jan 23, 2017 | 334.44 | 338.60 | 333.36 | 336.81 | 610,076 | +1.82(+0.54%) |
Jan 20, 2017 | 333.87 | 335.16 | 332.62 | 334.99 | 454,829 | +1.85(+0.56%) |
Jan 19, 2017 | 329.27 | 333.85 | 328.05 | 333.14 | 718,787 | +3.86(+1.17%) |
Jan 18, 2017 | 329.62 | 331.17 | 327.81 | 329.27 | 403,968 | +0.52(+0.16%) |
Jan 17, 2017 | 327.56 | 331.18 | 326.27 | 328.75 | 415,549 | +1.03(+0.31%) |
Jan 13, 2017 | 327.72 | 327.72 | 327.72 | 0 | +0.70(+0.21%) | |
Jan 12, 2017 | 324.63 | 327.54 | 322.34 | 327.02 | 518,733 | +2.25(+0.69%) |
Jan 11, 2017 | 322.68 | 327.59 | 322.25 | 324.77 | 626,974 | +1.36(+0.42%) |
Jan 10, 2017 | 326.46 | 326.46 | 321.65 | 323.42 | 514,875 | -2.76(-0.85%) |
Jan 09, 2017 | 323.82 | 327.89 | 321.79 | 326.18 | 650,208 | +2.36(+0.73%) |
Jan 06, 2017 | 323.34 | 326.09 | 321.55 | 323.82 | 524,433 | +0.65(+0.20%) |
Jan 05, 2017 | 320.08 | 323.39 | 317.43 | 323.17 | 563,961 | +3.36(+1.05%) |
Jan 04, 2017 | 313.37 | 321.03 | 312.12 | 319.82 | 737,212 | +6.28(+2.00%) |
Jan 03, 2017 | 312.28 | 315.07 | 310.44 | 313.53 | 470,803 | +1.15(+0.37%) |
Dec 30, 2016 | 312.39 | 312.39 | 312.39 | 0 | +0.28(+0.09%) | |
Dec 29, 2016 | 308.90 | 313.72 | 307.56 | 312.11 | 425,658 | +2.82(+0.91%) |
Dec 28, 2016 | 312.22 | 314.26 | 308.91 | 309.29 | 336,862 | -2.50(-0.80%) |
Dec 27, 2016 | 311.84 | 314.35 | 310.38 | 311.78 | 337,278 | +0.10(+0.03%) |
Dec 23, 2016 | 311.69 | 311.69 | 311.69 | 0 | +4.87(+1.59%) | |
Dec 22, 2016 | 306.75 | 307.45 | 304.15 | 306.82 | 718,557 | +0.89(+0.29%) |
Dec 21, 2016 | 310.71 | 311.80 | 305.70 | 305.93 | 682,182 | -4.13(-1.33%) |
Dec 20, 2016 | 310.43 | 312.42 | 308.22 | 310.05 | 587,032 | +0.22(+0.07%) |
Dec 19, 2016 | 307.15 | 311.05 | 305.47 | 309.83 | 574,307 | +3.92(+1.28%) |
Dec 16, 2016 | 307.00 | 310.25 | 305.09 | 305.91 | 1,131,117 | +0.17(+0.05%) |
Dec 15, 2016 | 310.51 | 311.97 | 304.86 | 305.75 | 1,102,802 | -4.18(-1.35%) |
Dec 14, 2016 | 315.74 | 318.41 | 309.47 | 309.92 | 998,450 | -5.94(-1.88%) |
Dec 13, 2016 | 312.13 | 323.10 | 312.13 | 315.87 | 902,992 | +3.64(+1.17%) |
Dec 12, 2016 | 301.48 | 314.16 | 300.27 | 312.22 | 1,024,130 | +9.78(+3.23%) |
Dec 09, 2016 | 301.58 | 306.91 | 300.31 | 302.44 | 662,517 | -0.38(-0.12%) |
Dec 08, 2016 | 295.83 | 304.45 | 295.34 | 302.82 | 741,028 | +6.52(+2.20%) |
Dec 07, 2016 | 288.61 | 296.77 | 286.13 | 296.30 | 948,607 | +8.31(+2.89%) |
Dec 06, 2016 | 291.59 | 299.63 | 287.71 | 287.99 | 1,085,494 | -2.26(-0.78%) |
Dec 05, 2016 | 290.41 | 291.68 | 289.30 | 290.25 | 460,818 | +1.22(+0.42%) |
Dec 02, 2016 | 286.47 | 292.87 | 286.47 | 289.02 | 687,868 | +1.10(+0.38%) |
Dec 01, 2016 | 295.82 | 295.82 | 286.56 | 287.92 | 785,273 | -8.16(-2.76%) |
Nov 30, 2016 | 299.36 | 299.92 | 293.97 | 296.09 | 1,055,978 | -4.05(-1.35%) |
Nov 29, 2016 | 296.80 | 304.01 | 295.47 | 300.13 | 494,252 | +1.89(+0.63%) |
Nov 28, 2016 | 295.86 | 300.39 | 295.86 | 298.25 | 482,594 | +1.28(+0.43%) |
Nov 25, 2016 | 295.19 | 298.39 | 294.26 | 296.96 | 269,524 | +1.36(+0.46%) |
Nov 23, 2016 | 295.61 | 295.61 | 295.61 | 0 | -5.03(-1.67%) | |
Nov 22, 2016 | 294.48 | 301.73 | 293.27 | 300.63 | 602,447 | +7.01(+2.39%) |
Nov 21, 2016 | 292.23 | 295.07 | 291.43 | 293.62 | 435,685 | +2.36(+0.81%) |
Nov 18, 2016 | 289.93 | 293.27 | 289.43 | 291.26 | 612,400 | +1.83(+0.63%) |
Nov 17, 2016 | 292.86 | 295.07 | 288.73 | 289.43 | 509,495 | -4.23(-1.44%) |
Nov 16, 2016 | 292.36 | 293.84 | 289.11 | 293.66 | 548,849 | -0.31(-0.11%) |
Nov 15, 2016 | 289.41 | 300.50 | 288.61 | 293.97 | 1,169,706 | +5.37(+1.86%) |
Nov 14, 2016 | 282.80 | 289.30 | 274.93 | 288.61 | 1,026,431 | +6.03(+2.13%) |
Nov 11, 2016 | 287.65 | 290.77 | 282.10 | 282.57 | 983,637 | -5.00(-1.74%) |
Nov 10, 2016 | 301.93 | 301.93 | 280.23 | 287.57 | 1,864,786 | -14.89(-4.92%) |
Nov 09, 2016 | 301.82 | 304.65 | 298.27 | 302.46 | 927,472 | -7.23(-2.34%) |
Nov 08, 2016 | 305.52 | 311.39 | 304.06 | 309.70 | 821,850 | +5.31(+1.74%) |
Nov 07, 2016 | 298.88 | 304.90 | 297.07 | 304.39 | 875,630 | +8.36(+2.83%) |
Nov 04, 2016 | 294.75 | 296.53 | 290.23 | 296.02 | 1,806,768 | +1.57(+0.53%) |
Nov 03, 2016 | 302.23 | 302.23 | 293.92 | 294.45 | 1,220,845 | -6.49(-2.15%) |
Nov 02, 2016 | 302.57 | 304.02 | 298.37 | 300.93 | 1,063,592 | -1.34(-0.44%) |
Nov 01, 2016 | 311.03 | 311.03 | 302.05 | 302.27 | 1,025,070 | -8.32(-2.68%) |
Oct 31, 2016 | 308.25 | 312.28 | 304.47 | 310.59 | 488,783 | +2.01(+0.65%) |
Oct 28, 2016 | 306.22 | 309.18 | 304.57 | 308.58 | 541,364 | +2.96(+0.97%) |
Oct 27, 2016 | 320.00 | 321.64 | 304.41 | 305.62 | 1,144,908 | -14.21(-4.44%) |
Oct 26, 2016 | 324.08 | 325.08 | 319.36 | 319.83 | 440,008 | -4.62(-1.42%) |
Oct 25, 2016 | 322.01 | 325.21 | 319.70 | 324.45 | 466,402 | +0.96(+0.30%) |
Oct 24, 2016 | 323.38 | 325.35 | 320.92 | 323.49 | 371,704 | +1.91(+0.59%) |
Oct 21, 2016 | 317.71 | 322.61 | 317.09 | 321.57 | 397,171 | +1.68(+0.52%) |
Oct 20, 2016 | 321.17 | 321.48 | 317.91 | 319.89 | 703,995 | -0.46(-0.14%) |
Oct 19, 2016 | 319.39 | 320.88 | 315.54 | 320.36 | 622,347 | +2.23(+0.70%) |
Oct 18, 2016 | 315.03 | 320.29 | 314.76 | 318.12 | 382,617 | +4.16(+1.33%) |
Oct 17, 2016 | 314.24 | 316.43 | 312.15 | 313.96 | 329,283 | -0.50(-0.16%) |
Oct 14, 2016 | 316.01 | 318.42 | 313.44 | 314.45 | 329,970 | -0.16(-0.05%) |
Oct 13, 2016 | 310.31 | 314.69 | 309.22 | 314.61 | 524,905 | +1.74(+0.56%) |
Oct 12, 2016 | 306.87 | 313.18 | 305.74 | 312.87 | 516,845 | +6.17(+2.01%) |
Oct 11, 2016 | 304.32 | 310.95 | 304.32 | 306.70 | 546,484 | -3.15(-1.02%) |
Oct 10, 2016 | 306.11 | 311.82 | 305.45 | 309.85 | 565,368 | +4.63(+1.52%) |
Oct 07, 2016 | 307.86 | 308.60 | 302.50 | 305.21 | 449,030 | -1.79(-0.58%) |
Oct 06, 2016 | 302.66 | 308.09 | 300.72 | 307.00 | 587,546 | +3.58(+1.18%) |
Oct 05, 2016 | 306.99 | 308.34 | 297.55 | 303.42 | 941,471 | -3.56(-1.16%) |
Oct 04, 2016 | 310.66 | 310.66 | 305.21 | 306.98 | 606,429 | -2.67(-0.86%) |
Oct 03, 2016 | 313.50 | 313.50 | 308.60 | 309.64 | 516,567 | -3.53(-1.13%) |
Sep 30, 2016 | 313.22 | 315.98 | 310.63 | 313.18 | 697,092 | +0.26(+0.08%) |
Sep 29, 2016 | 313.20 | 315.50 | 311.11 | 312.91 | 466,892 | -2.11(-0.67%) |
Sep 28, 2016 | 316.30 | 316.40 | 313.37 | 315.03 | 547,454 | +0.10(+0.03%) |
Sep 27, 2016 | 317.01 | 317.01 | 314.07 | 314.92 | 438,371 | -0.12(-0.04%) |
Sep 26, 2016 | 311.30 | 315.61 | 310.72 | 315.04 | 413,352 | +2.28(+0.73%) |
Sep 23, 2016 | 312.71 | 313.94 | 309.07 | 312.77 | 480,535 | -0.52(-0.17%) |
Sep 22, 2016 | 312.57 | 314.53 | 311.76 | 313.29 | 535,296 | +3.02(+0.97%) |
Sep 21, 2016 | 308.90 | 310.63 | 302.61 | 310.27 | 1,194,768 | +1.65(+0.54%) |
Sep 20, 2016 | 319.47 | 321.03 | 303.92 | 308.62 | 1,662,707 | -10.19(-3.20%) |
Sep 19, 2016 | 313.35 | 318.86 | 312.26 | 318.81 | 591,478 | +7.41(+2.38%) |
Sep 16, 2016 | 312.80 | 314.26 | 309.81 | 311.40 | 1,208,306 | -3.11(-0.99%) |
Sep 15, 2016 | 307.71 | 315.16 | 306.45 | 314.51 | 576,933 | +5.65(+1.83%) |
Sep 14, 2016 | 309.64 | 312.70 | 308.03 | 308.86 | 561,683 | -1.41(-0.45%) |
Sep 13, 2016 | 315.57 | 317.23 | 309.92 | 310.27 | 718,811 | -7.90(-2.48%) |
Sep 12, 2016 | 315.59 | 319.82 | 314.96 | 318.17 | 824,439 | +2.80(+0.89%) |
Sep 09, 2016 | 322.93 | 323.83 | 315.19 | 315.37 | 841,881 | -8.91(-2.75%) |
Sep 08, 2016 | 327.90 | 329.67 | 324.14 | 324.29 | 898,314 | -4.49(-1.37%) |
Sep 07, 2016 | 328.65 | 329.40 | 327.12 | 328.78 | 667,480 | +0.20(+0.06%) |
Sep 06, 2016 | 325.38 | 329.17 | 323.21 | 328.58 | 1,001,756 | +5.66(+1.75%) |
Sep 02, 2016 | 319.42 | 322.92 | 322.92 | 322.92 | 738,388 | +4.09(+1.28%) |
Sep 01, 2016 | 320.27 | 321.36 | 317.31 | 318.83 | 520,261 | -1.64(-0.51%) |
Aug 31, 2016 | 319.67 | 322.44 | 319.02 | 320.48 | 657,425 | +0.50(+0.16%) |
Aug 30, 2016 | 320.08 | 320.98 | 317.15 | 319.97 | 543,363 | -0.23(-0.07%) |
Aug 29, 2016 | 318.10 | 321.56 | 317.45 | 320.21 | 503,287 | +3.15(+0.99%) |
Aug 26, 2016 | 316.81 | 320.22 | 314.77 | 317.06 | 689,828 | +0.64(+0.20%) |
Aug 25, 2016 | 316.96 | 318.86 | 315.16 | 316.42 | 393,754 | -0.69(-0.22%) |
Aug 24, 2016 | 319.59 | 321.23 | 316.34 | 317.10 | 569,890 | -2.93(-0.92%) |
Aug 23, 2016 | 320.81 | 321.65 | 319.09 | 320.03 | 372,838 | +1.02(+0.32%) |
Aug 22, 2016 | 319.23 | 320.44 | 316.45 | 319.02 | 432,866 | +2.10(+0.66%) |
Aug 19, 2016 | 314.51 | 317.94 | 312.70 | 316.92 | 431,681 | +2.02(+0.64%) |
Aug 18, 2016 | 317.16 | 319.81 | 314.69 | 314.90 | 565,083 | -2.62(-0.83%) |
Aug 17, 2016 | 318.28 | 318.28 | 313.77 | 317.52 | 645,792 | -0.07(-0.02%) |
Aug 16, 2016 | 320.40 | 321.39 | 317.28 | 317.59 | 460,775 | -3.68(-1.14%) |
Aug 15, 2016 | 319.04 | 322.47 | 318.81 | 321.26 | 380,426 | +1.98(+0.62%) |
Aug 12, 2016 | 317.19 | 320.94 | 316.41 | 319.28 | 395,502 | +1.12(+0.35%) |
Aug 11, 2016 | 317.96 | 319.49 | 313.84 | 318.17 | 605,865 | -0.07(-0.02%) |
Aug 10, 2016 | 317.96 | 320.29 | 316.33 | 318.24 | 370,202 | +0.52(+0.16%) |
Aug 09, 2016 | 315.05 | 320.04 | 314.64 | 317.72 | 567,240 | +2.53(+0.80%) |
Aug 08, 2016 | 315.70 | 316.19 | 312.52 | 315.18 | 824,568 | -1.04(-0.33%) |
Aug 05, 2016 | 321.80 | 323.34 | 316.00 | 316.22 | 765,048 | -5.10(-1.59%) |
Aug 04, 2016 | 322.59 | 323.73 | 316.66 | 321.32 | 1,032,782 | +0.92(+0.29%) |
Aug 03, 2016 | 322.05 | 325.04 | 318.93 | 320.41 | 858,303 | -2.70(-0.84%) |
Aug 02, 2016 | 328.09 | 328.77 | 321.34 | 323.11 | 625,374 | -4.77(-1.45%) |
Aug 01, 2016 | 323.51 | 328.15 | 322.67 | 327.88 | 501,994 | +5.28(+1.64%) |
Jul 29, 2016 | 328.77 | 329.51 | 322.54 | 322.60 | 702,109 | -6.32(-1.92%) |
Jul 28, 2016 | 323.57 | 329.45 | 322.94 | 328.91 | 503,862 | +5.56(+1.72%) |
Jul 27, 2016 | 326.36 | 326.58 | 321.70 | 323.35 | 400,416 | -3.20(-0.98%) |
Jul 26, 2016 | 326.34 | 328.09 | 320.12 | 326.55 | 329,328 | +0.96(+0.30%) |
Jul 25, 2016 | 326.32 | 327.12 | 322.37 | 325.59 | 313,493 | -0.46(-0.14%) |
Jul 22, 2016 | 323.14 | 327.88 | 322.60 | 326.05 | 690,452 | +3.72(+1.15%) |
Jul 21, 2016 | 327.32 | 327.67 | 320.42 | 322.33 | 661,079 | -5.96(-1.82%) |
Jul 20, 2016 | 329.46 | 330.42 | 327.85 | 328.29 | 454,384 | -0.48(-0.15%) |
Jul 19, 2016 | 328.09 | 329.99 | 327.45 | 328.77 | 577,784 | -0.34(-0.10%) |
Jul 18, 2016 | 329.59 | 330.07 | 327.16 | 329.11 | 390,259 | +0.37(+0.11%) |
Jul 15, 2016 | 330.48 | 330.48 | 326.49 | 328.74 | 882,119 | -3.32(-1.00%) |
Jul 14, 2016 | 335.94 | 337.42 | 329.96 | 332.06 | 454,014 | -2.51(-0.75%) |
Jul 13, 2016 | 336.62 | 336.91 | 332.87 | 334.57 | 372,190 | -0.42(-0.13%) |
Jul 12, 2016 | 337.18 | 337.75 | 331.77 | 335.00 | 515,712 | -1.34(-0.40%) |
Jul 11, 2016 | 337.43 | 338.34 | 333.30 | 336.34 | 383,163 | -0.61(-0.18%) |
Jul 08, 2016 | 332.79 | 337.85 | 331.08 | 336.94 | 462,355 | +5.86(+1.77%) |
Jul 07, 2016 | 335.12 | 335.54 | 330.39 | 331.08 | 446,360 | -2.99(-0.90%) |
Jul 05, 2016 | 333.96 | 336.01 | 331.98 | 334.08 | 542,098 | -0.64(-0.19%) |
Jul 01, 2016 | 335.53 | 334.72 | 334.72 | 334.72 | 458,983 | -0.73(-0.22%) |
Jun 30, 2016 | 334.84 | 335.63 | 331.49 | 335.45 | 607,796 | +1.48(+0.44%) |
Jun 29, 2016 | 328.20 | 334.38 | 328.20 | 333.97 | 710,492 | +7.78(+2.38%) |
Jun 28, 2016 | 322.98 | 326.67 | 321.90 | 326.20 | 670,127 | +5.08(+1.58%) |
Jun 27, 2016 | 324.43 | 324.62 | 317.93 | 321.12 | 977,447 | -4.14(-1.27%) |
Jun 24, 2016 | 322.89 | 332.30 | 321.31 | 325.26 | 1,628,466 | -8.20(-2.46%) |
Jun 23, 2016 | 330.25 | 335.21 | 325.20 | 333.46 | 1,038,629 | +5.00(+1.52%) |
Jun 22, 2016 | 331.53 | 332.08 | 328.32 | 328.46 | 795,713 | +0.12(+0.04%) |
Jun 21, 2016 | 324.15 | 328.99 | 324.15 | 328.34 | 640,084 | +4.84(+1.50%) |
Jun 20, 2016 | 327.71 | 327.90 | 323.29 | 323.50 | 638,187 | -0.58(-0.18%) |
Jun 17, 2016 | 325.00 | 327.30 | 319.44 | 324.08 | 1,546,632 | -2.49(-0.76%) |
Jun 16, 2016 | 319.46 | 327.26 | 319.46 | 326.57 | 960,314 | +4.64(+1.44%) |
Jun 15, 2016 | 320.81 | 323.15 | 318.75 | 321.93 | 511,820 | +2.41(+0.76%) |
Jun 14, 2016 | 319.25 | 321.27 | 317.69 | 319.52 | 1,022,581 | -0.01(-0.00%) |
Jun 13, 2016 | 320.12 | 325.94 | 319.26 | 319.53 | 812,924 | -0.85(-0.26%) |
Jun 10, 2016 | 322.44 | 323.74 | 318.79 | 320.37 | 813,843 | -2.52(-0.78%) |
Jun 09, 2016 | 321.61 | 323.47 | 321.42 | 322.89 | 458,148 | +0.23(+0.07%) |
Jun 08, 2016 | 322.34 | 323.35 | 320.11 | 322.66 | 692,073 | +1.72(+0.54%) |
Jun 07, 2016 | 319.42 | 323.91 | 319.29 | 320.94 | 657,305 | +1.44(+0.45%) |
Jun 06, 2016 | 315.79 | 320.32 | 315.68 | 319.50 | 1,157,943 | +3.98(+1.26%) |
Jun 03, 2016 | 317.99 | 319.14 | 313.31 | 315.52 | 685,530 | -2.46(-0.77%) |
Jun 02, 2016 | 315.74 | 318.23 | 314.01 | 317.98 | 678,598 | +1.38(+0.43%) |
Jun 01, 2016 | 312.30 | 316.67 | 311.64 | 316.60 | 743,496 | +3.41(+1.09%) |
May 31, 2016 | 319.04 | 319.15 | 312.80 | 313.19 | 1,330,980 | -3.94(-1.24%) |
May 27, 2016 | 314.14 | 317.14 | 317.14 | 317.14 | 953,220 | +3.00(+0.96%) |
May 26, 2016 | 310.06 | 314.25 | 308.69 | 314.14 | 874,671 | +4.64(+1.50%) |
May 25, 2016 | 308.64 | 310.70 | 305.79 | 309.50 | 1,038,731 | +2.59(+0.85%) |
May 24, 2016 | 299.05 | 307.33 | 298.21 | 306.90 | 1,162,026 | +8.71(+2.92%) |
May 23, 2016 | 297.05 | 299.23 | 295.37 | 298.19 | 384,530 | +1.22(+0.41%) |
May 20, 2016 | 296.35 | 298.18 | 292.72 | 296.97 | 621,951 | +1.68(+0.57%) |
May 19, 2016 | 291.79 | 297.38 | 291.79 | 295.29 | 709,239 | +0.86(+0.29%) |
May 18, 2016 | 294.41 | 296.84 | 289.74 | 294.43 | 639,926 | -0.23(-0.08%) |
May 17, 2016 | 296.97 | 299.81 | 293.92 | 294.66 | 537,803 | -5.41(-1.80%) |
May 16, 2016 | 296.89 | 300.20 | 295.69 | 300.07 | 481,082 | +3.64(+1.23%) |
May 13, 2016 | 298.00 | 299.23 | 295.40 | 296.43 | 411,371 | -1.58(-0.53%) |
May 12, 2016 | 294.90 | 298.68 | 291.66 | 298.01 | 571,315 | +4.76(+1.62%) |
May 11, 2016 | 294.02 | 295.58 | 290.76 | 293.25 | 678,820 | -0.37(-0.13%) |
May 10, 2016 | 294.33 | 295.23 | 292.29 | 293.62 | 505,694 | +0.06(+0.02%) |
May 09, 2016 | 290.00 | 295.65 | 288.82 | 293.56 | 614,604 | +3.51(+1.21%) |
May 06, 2016 | 283.03 | 290.76 | 281.10 | 290.05 | 952,888 | +5.23(+1.83%) |
May 05, 2016 | 287.73 | 290.01 | 281.43 | 284.82 | 1,175,161 | -3.39(-1.18%) |
May 04, 2016 | 284.76 | 290.19 | 284.07 | 288.22 | 1,219,543 | +1.67(+0.58%) |
May 03, 2016 | 286.17 | 287.06 | 282.56 | 286.55 | 726,853 | -0.63(-0.22%) |