Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 192.13 | 195.22 | 191.61 | 193.85 | 157,893 | +3.09(+1.62%) |
Aug 30, 2017 | 188.78 | 192.69 | 186.82 | 190.75 | 175,698 | +0.26(+0.13%) |
Aug 29, 2017 | 188.52 | 191.44 | 186.50 | 190.50 | 167,279 | -0.94(-0.49%) |
Aug 28, 2017 | 194.45 | 196.24 | 188.44 | 191.44 | 224,359 | -3.00(-1.55%) |
Aug 25, 2017 | 193.50 | 196.51 | 192.56 | 194.45 | 156,677 | +3.09(+1.62%) |
Aug 24, 2017 | 190.15 | 192.93 | 189.12 | 191.36 | 170,101 | -0.09(-0.04%) |
Aug 23, 2017 | 188.01 | 194.19 | 187.19 | 191.44 | 212,057 | +2.40(+1.27%) |
Aug 22, 2017 | 186.72 | 189.98 | 186.46 | 189.04 | 215,672 | +3.95(+2.13%) |
Aug 21, 2017 | 187.06 | 188.27 | 183.46 | 185.09 | 170,519 | -3.18(-1.69%) |
Aug 18, 2017 | 185.43 | 191.87 | 183.63 | 188.27 | 301,893 | +3.09(+1.67%) |
Aug 17, 2017 | 191.96 | 193.59 | 185.18 | 185.18 | 383,290 | -8.41(-4.35%) |
Aug 16, 2017 | 200.03 | 201.14 | 192.47 | 193.59 | 306,274 | -6.01(-3.01%) |
Aug 15, 2017 | 201.83 | 203.45 | 195.99 | 199.60 | 317,744 | -1.97(-0.98%) |
Aug 14, 2017 | 205.44 | 207.41 | 201.14 | 201.57 | 199,015 | -2.06(-1.01%) |
Aug 11, 2017 | 206.90 | 209.30 | 203.12 | 203.63 | 247,317 | -4.12(-1.98%) |
Aug 10, 2017 | 216.51 | 216.85 | 206.64 | 207.75 | 274,744 | -7.21(-3.35%) |
Aug 09, 2017 | 214.71 | 218.66 | 212.39 | 214.96 | 197,760 | +0.60(+0.28%) |
Aug 08, 2017 | 213.42 | 219.51 | 212.22 | 214.36 | 275,768 | -0.77(-0.36%) |
Aug 07, 2017 | 218.74 | 218.83 | 213.63 | 215.14 | 242,447 | -5.67(-2.57%) |
Aug 04, 2017 | 219.17 | 222.52 | 217.37 | 220.80 | 222,741 | +2.23(+1.02%) |
Aug 03, 2017 | 228.01 | 228.01 | 215.65 | 218.57 | 398,564 | -9.70(-4.25%) |
Aug 02, 2017 | 228.53 | 231.04 | 221.18 | 228.27 | 374,191 | -2.58(-1.12%) |
Aug 01, 2017 | 230.68 | 234.88 | 228.01 | 230.85 | 245,515 | +0.00(+0.00%) |
Jul 31, 2017 | 229.30 | 234.88 | 227.91 | 230.85 | 280,600 | +1.37(+0.60%) |
Jul 28, 2017 | 228.19 | 236.25 | 226.98 | 229.47 | 334,734 | -1.29(-0.56%) |
Jul 27, 2017 | 223.46 | 230.76 | 220.80 | 230.76 | 321,950 | +7.21(+3.23%) |
Jul 26, 2017 | 226.98 | 231.21 | 221.91 | 223.55 | 374,137 | +0.52(+0.23%) |
Jul 25, 2017 | 221.57 | 227.67 | 220.63 | 223.03 | 355,219 | +8.33(+3.88%) |
Jul 24, 2017 | 218.66 | 218.66 | 213.33 | 214.71 | 191,899 | -1.72(-0.79%) |
Jul 21, 2017 | 220.63 | 223.63 | 215.22 | 216.42 | 209,559 | -6.27(-2.81%) |
Jul 20, 2017 | 228.36 | 230.78 | 220.97 | 222.69 | 436,723 | -2.06(-0.92%) |
Jul 19, 2017 | 214.71 | 225.35 | 214.19 | 224.75 | 367,903 | +9.36(+4.34%) |
Jul 18, 2017 | 222.18 | 222.26 | 212.56 | 215.39 | 229,080 | -3.18(-1.45%) |
Jul 17, 2017 | 218.83 | 222.95 | 217.63 | 218.57 | 189,078 | -0.52(-0.24%) |
Jul 14, 2017 | 216.08 | 220.54 | 215.31 | 219.09 | 278,118 | +3.26(+1.51%) |
Jul 13, 2017 | 214.11 | 216.00 | 209.99 | 215.82 | 234,971 | +3.00(+1.41%) |
Jul 12, 2017 | 216.77 | 219.00 | 210.33 | 212.82 | 373,783 | +1.80(+0.85%) |
Jul 11, 2017 | 207.07 | 213.42 | 205.18 | 211.01 | 233,335 | +3.18(+1.53%) |
Jul 10, 2017 | 204.15 | 209.34 | 203.55 | 207.84 | 274,955 | +2.15(+1.04%) |
Jul 07, 2017 | 204.83 | 206.81 | 199.08 | 205.69 | 333,119 | -1.20(-0.58%) |
Jul 06, 2017 | 216.51 | 216.95 | 205.69 | 206.90 | 500,021 | -7.30(-3.41%) |
Jul 05, 2017 | 224.84 | 224.92 | 211.70 | 214.19 | 429,794 | -14.08(-6.17%) |
Jul 03, 2017 | 218.06 | 231.02 | 217.20 | 228.27 | 341,601 | +13.22(+6.15%) |
Jun 30, 2017 | 216.25 | 218.62 | 211.53 | 215.05 | 430,911 | +2.23(+1.05%) |
Jun 29, 2017 | 213.85 | 219.77 | 211.62 | 212.82 | 388,627 | +1.12(+0.53%) |
Jun 28, 2017 | 209.04 | 215.26 | 208.44 | 211.70 | 407,696 | +3.43(+1.65%) |
Jun 27, 2017 | 211.62 | 214.19 | 208.01 | 208.27 | 354,732 | -1.03(-0.49%) |
Jun 26, 2017 | 212.13 | 213.59 | 206.55 | 209.30 | 296,404 | -1.12(-0.53%) |
Jun 23, 2017 | 206.55 | 211.19 | 204.73 | 210.41 | 290,681 | +4.46(+2.17%) |
Jun 22, 2017 | 208.01 | 211.74 | 203.84 | 205.95 | 418,905 | -0.77(-0.37%) |
Jun 21, 2017 | 216.94 | 219.17 | 203.49 | 206.72 | 758,568 | -10.82(-4.97%) |
Jun 20, 2017 | 218.14 | 219.43 | 210.07 | 217.54 | 440,643 | -8.47(-3.75%) |
Jun 19, 2017 | 229.94 | 230.37 | 224.38 | 226.00 | 261,499 | -4.62(-2.01%) |
Jun 16, 2017 | 223.44 | 230.72 | 219.24 | 230.63 | 399,246 | +10.96(+4.99%) |
Jun 15, 2017 | 221.55 | 225.15 | 216.76 | 219.67 | 449,768 | -4.62(-2.06%) |
Jun 14, 2017 | 234.91 | 234.91 | 219.50 | 224.29 | 619,392 | -13.27(-5.59%) |
Jun 13, 2017 | 233.63 | 238.68 | 231.31 | 237.57 | 364,340 | +4.62(+1.99%) |
Jun 12, 2017 | 233.37 | 239.28 | 231.06 | 232.94 | 554,943 | +5.05(+2.22%) |
Jun 09, 2017 | 214.10 | 229.86 | 213.93 | 227.89 | 560,678 | +15.59(+7.34%) |
Jun 08, 2017 | 212.73 | 217.19 | 211.19 | 212.30 | 302,181 | -1.80(-0.84%) |
Jun 07, 2017 | 221.38 | 224.29 | 209.82 | 214.10 | 455,228 | -10.02(-4.47%) |
Jun 06, 2017 | 215.21 | 224.89 | 214.36 | 224.12 | 306,360 | +7.71(+3.56%) |
Jun 05, 2017 | 213.07 | 218.55 | 212.99 | 216.41 | 219,023 | +1.28(+0.60%) |
Jun 02, 2017 | 219.15 | 220.01 | 212.30 | 215.13 | 367,486 | -7.88(-3.53%) |
Jun 01, 2017 | 219.93 | 225.23 | 217.01 | 223.01 | 354,454 | +3.94(+1.80%) |
May 31, 2017 | 217.18 | 220.69 | 215.38 | 219.07 | 245,113 | -2.57(-1.16%) |
May 30, 2017 | 227.80 | 227.80 | 221.38 | 221.64 | 217,653 | -8.56(-3.72%) |
May 26, 2017 | 230.80 | 231.57 | 226.52 | 230.20 | 282,195 | +0.34(+0.15%) |
May 25, 2017 | 241.34 | 248.53 | 227.34 | 229.86 | 483,578 | -13.44(-5.53%) |
May 24, 2017 | 246.73 | 248.44 | 239.88 | 243.30 | 169,781 | -3.43(-1.39%) |
May 23, 2017 | 247.07 | 248.10 | 243.39 | 246.73 | 112,025 | +1.37(+0.56%) |
May 22, 2017 | 250.41 | 251.78 | 242.79 | 245.36 | 163,499 | -1.46(-0.59%) |
May 19, 2017 | 242.36 | 248.53 | 240.22 | 246.82 | 350,842 | +9.16(+3.86%) |
May 18, 2017 | 235.60 | 241.85 | 232.77 | 237.65 | 248,443 | -1.29(-0.54%) |
May 17, 2017 | 241.76 | 247.76 | 238.34 | 238.94 | 222,721 | -6.94(-2.82%) |
May 16, 2017 | 251.70 | 252.38 | 243.31 | 245.87 | 192,473 | -3.51(-1.41%) |
May 15, 2017 | 255.21 | 256.06 | 247.33 | 249.38 | 286,868 | +5.22(+2.14%) |
May 12, 2017 | 246.13 | 247.16 | 241.93 | 244.16 | 152,811 | -2.40(-0.97%) |
May 11, 2017 | 250.58 | 252.04 | 245.45 | 246.56 | 252,577 | -1.37(-0.55%) |
May 10, 2017 | 242.36 | 251.53 | 242.10 | 247.93 | 380,482 | +9.16(+3.84%) |
May 09, 2017 | 245.27 | 245.79 | 236.45 | 238.76 | 226,853 | -5.82(-2.38%) |
May 08, 2017 | 239.62 | 245.87 | 239.02 | 244.59 | 235,175 | +4.71(+1.96%) |
May 05, 2017 | 229.60 | 240.74 | 229.09 | 239.88 | 401,044 | +11.05(+4.83%) |
May 04, 2017 | 237.14 | 237.82 | 224.46 | 228.83 | 587,097 | -13.45(-5.55%) |
May 03, 2017 | 239.96 | 245.70 | 236.54 | 242.28 | 388,042 | +1.71(+0.71%) |
May 02, 2017 | 245.27 | 247.84 | 237.35 | 240.56 | 312,601 | -3.85(-1.58%) |
May 01, 2017 | 246.22 | 247.84 | 242.19 | 244.42 | 186,567 | -1.37(-0.56%) |
Apr 28, 2017 | 251.35 | 253.07 | 244.93 | 245.79 | 318,912 | +0.09(+0.04%) |
Apr 27, 2017 | 248.87 | 248.96 | 238.17 | 245.70 | 488,066 | -8.48(-3.34%) |
Apr 26, 2017 | 253.75 | 264.29 | 252.64 | 254.18 | 386,333 | -2.74(-1.07%) |
Apr 25, 2017 | 252.12 | 258.38 | 249.90 | 256.92 | 196,039 | +7.11(+2.85%) |
Apr 24, 2017 | 251.95 | 253.15 | 248.01 | 249.81 | 198,751 | +3.34(+1.36%) |
Apr 21, 2017 | 246.64 | 249.64 | 242.19 | 246.47 | 269,980 | -2.83(-1.13%) |
Apr 20, 2017 | 249.04 | 255.21 | 247.56 | 249.30 | 364,982 | +2.66(+1.08%) |
Apr 19, 2017 | 259.58 | 260.77 | 244.16 | 246.64 | 445,293 | -11.13(-4.32%) |
Apr 18, 2017 | 261.38 | 266.43 | 255.81 | 257.78 | 203,122 | -7.19(-2.71%) |
Apr 17, 2017 | 265.06 | 265.83 | 261.12 | 264.97 | 213,054 | +1.97(+0.75%) |
Apr 13, 2017 | 277.90 | 277.90 | 261.38 | 263.00 | 348,990 | -15.67(-5.62%) |
Apr 12, 2017 | 282.70 | 288.27 | 276.07 | 278.67 | 274,501 | -3.43(-1.21%) |
Apr 11, 2017 | 283.21 | 283.21 | 273.28 | 282.10 | 271,337 | -0.26(-0.09%) |
Apr 10, 2017 | 280.47 | 285.87 | 278.76 | 282.36 | 203,075 | +6.59(+2.39%) |
Apr 07, 2017 | 279.87 | 281.84 | 274.74 | 275.76 | 159,191 | -3.68(-1.32%) |
Apr 06, 2017 | 276.53 | 281.49 | 273.88 | 279.44 | 140,907 | +6.59(+2.42%) |
Apr 05, 2017 | 282.01 | 289.29 | 271.56 | 272.85 | 397,181 | -2.65(-0.96%) |
Apr 04, 2017 | 270.62 | 275.93 | 263.43 | 275.50 | 262,519 | +5.82(+2.16%) |
Apr 03, 2017 | 272.17 | 272.76 | 261.55 | 269.68 | 275,440 | -1.80(-0.66%) |
Mar 31, 2017 | 271.82 | 276.02 | 267.12 | 271.48 | 252,628 | -2.48(-0.91%) |
Mar 30, 2017 | 277.56 | 281.33 | 271.83 | 273.96 | 255,829 | -0.60(-0.22%) |
Mar 29, 2017 | 263.34 | 275.33 | 261.03 | 274.56 | 287,343 | +11.13(+4.23%) |
Mar 28, 2017 | 255.04 | 265.10 | 251.91 | 263.43 | 224,685 | +10.71(+4.24%) |
Mar 27, 2017 | 249.64 | 254.61 | 248.44 | 252.72 | 206,376 | -3.60(-1.40%) |
Mar 24, 2017 | 260.60 | 261.80 | 254.78 | 256.32 | 209,000 | -3.00(-1.16%) |
Mar 23, 2017 | 261.03 | 266.00 | 258.63 | 259.32 | 180,422 | -3.17(-1.21%) |
Mar 22, 2017 | 261.12 | 266.08 | 258.21 | 262.49 | 206,755 | -1.28(-0.49%) |
Mar 21, 2017 | 273.54 | 273.79 | 260.95 | 263.77 | 254,846 | -6.19(-2.29%) |
Mar 20, 2017 | 267.89 | 270.97 | 263.18 | 269.96 | 163,600 | -1.18(-0.43%) |
Mar 17, 2017 | 273.88 | 276.12 | 270.70 | 271.14 | 167,265 | -0.09(-0.03%) |
Mar 16, 2017 | 278.33 | 278.33 | 269.00 | 271.23 | 233,380 | -5.48(-1.98%) |
Mar 15, 2017 | 265.23 | 278.89 | 262.67 | 276.70 | 332,450 | +16.60(+6.38%) |
Mar 14, 2017 | 262.67 | 263.44 | 252.74 | 260.10 | 321,588 | -9.59(-3.55%) |
Mar 13, 2017 | 268.74 | 272.85 | 266.18 | 269.68 | 171,743 | +0.94(+0.35%) |
Mar 10, 2017 | 274.39 | 276.19 | 264.24 | 268.74 | 243,692 | -0.86(-0.32%) |
Mar 09, 2017 | 261.13 | 270.62 | 256.08 | 269.60 | 378,818 | +4.54(+1.71%) |
Mar 08, 2017 | 284.49 | 288.86 | 264.63 | 265.06 | 484,133 | -22.25(-7.74%) |
Mar 07, 2017 | 297.84 | 298.53 | 286.37 | 287.31 | 224,670 | -8.64(-2.92%) |
Mar 06, 2017 | 291.08 | 296.56 | 288.69 | 295.96 | 166,160 | +3.00(+1.02%) |
Mar 03, 2017 | 296.13 | 299.73 | 291.51 | 292.96 | 167,125 | -2.23(-0.75%) |
Mar 02, 2017 | 300.41 | 303.75 | 294.76 | 295.19 | 198,780 | -9.07(-2.98%) |
Mar 01, 2017 | 294.68 | 307.77 | 292.28 | 304.26 | 388,311 | +17.37(+6.06%) |
Feb 28, 2017 | 286.29 | 290.74 | 284.23 | 286.89 | 273,336 | -3.00(-1.03%) |
Feb 27, 2017 | 283.12 | 292.96 | 281.58 | 289.88 | 307,475 | +8.13(+2.89%) |
Feb 24, 2017 | 285.00 | 286.98 | 277.78 | 281.75 | 198,484 | -8.05(-2.78%) |
Feb 23, 2017 | 296.05 | 297.67 | 284.92 | 289.80 | 240,723 | +3.25(+1.13%) |
Feb 22, 2017 | 296.13 | 296.99 | 286.13 | 286.55 | 248,317 | -14.29(-4.75%) |
Feb 21, 2017 | 302.38 | 305.29 | 299.21 | 300.84 | 219,287 | +6.42(+2.18%) |
Feb 17, 2017 | 294.42 | 294.42 | 294.42 | 0 | -4.54(-1.52%) | |
Feb 16, 2017 | 313.08 | 314.53 | 298.27 | 298.95 | 294,304 | -12.92(-4.14%) |
Feb 15, 2017 | 311.71 | 317.27 | 309.48 | 311.88 | 203,103 | -4.36(-1.38%) |
Feb 14, 2017 | 316.16 | 316.50 | 304.42 | 316.24 | 188,379 | +3.51(+1.12%) |
Feb 13, 2017 | 310.08 | 313.42 | 307.77 | 312.73 | 183,717 | +1.20(+0.38%) |
Feb 10, 2017 | 311.45 | 316.50 | 308.45 | 311.54 | 264,528 | +6.93(+2.28%) |
Feb 09, 2017 | 299.64 | 307.13 | 299.64 | 304.60 | 221,466 | +9.59(+3.25%) |
Feb 08, 2017 | 288.94 | 296.52 | 279.10 | 295.02 | 320,307 | +2.48(+0.85%) |
Feb 07, 2017 | 301.44 | 305.72 | 287.84 | 292.54 | 375,279 | -12.84(-4.20%) |
Feb 06, 2017 | 313.85 | 316.59 | 303.06 | 305.37 | 188,122 | -8.39(-2.67%) |
Feb 03, 2017 | 308.45 | 318.38 | 303.83 | 313.76 | 244,117 | +7.87(+2.57%) |
Feb 02, 2017 | 301.69 | 307.43 | 295.02 | 305.89 | 237,017 | +5.22(+1.74%) |
Feb 01, 2017 | 312.22 | 313.59 | 295.19 | 300.67 | 331,062 | -6.76(-2.20%) |
Jan 31, 2017 | 307.69 | 309.05 | 298.01 | 307.43 | 245,431 | +0.09(+0.03%) |
Jan 30, 2017 | 321.04 | 321.12 | 301.69 | 307.34 | 316,506 | -17.46(-5.38%) |
Jan 27, 2017 | 330.96 | 330.96 | 322.32 | 324.80 | 216,746 | -10.53(-3.14%) |
Jan 26, 2017 | 337.98 | 339.61 | 333.45 | 335.33 | 168,788 | +0.34(+0.10%) |
Jan 25, 2017 | 330.02 | 337.98 | 329.51 | 334.99 | 166,427 | +5.56(+1.69%) |
Jan 24, 2017 | 322.75 | 333.79 | 321.37 | 329.42 | 235,721 | +10.44(+3.27%) |
Jan 23, 2017 | 325.83 | 327.54 | 314.70 | 318.98 | 325,910 | -10.70(-3.25%) |
Jan 20, 2017 | 331.91 | 335.67 | 326.51 | 329.68 | 196,555 | +3.59(+1.10%) |
Jan 19, 2017 | 331.31 | 331.74 | 323.86 | 326.09 | 196,893 | -5.65(-1.70%) |
Jan 18, 2017 | 328.82 | 334.22 | 327.11 | 331.74 | 176,733 | -1.71(-0.51%) |
Jan 17, 2017 | 330.37 | 336.36 | 330.28 | 333.45 | 187,863 | +5.39(+1.64%) |
Jan 13, 2017 | 328.06 | 328.06 | 328.06 | 0 | -3.17(-0.96%) | |
Jan 12, 2017 | 341.49 | 341.49 | 327.18 | 331.22 | 222,825 | -3.94(-1.17%) |
Jan 11, 2017 | 327.37 | 336.96 | 324.12 | 335.16 | 333,120 | +10.61(+3.27%) |
Jan 10, 2017 | 334.39 | 335.33 | 324.29 | 324.55 | 226,555 | -9.41(-2.82%) |
Jan 09, 2017 | 342.35 | 342.86 | 332.59 | 333.96 | 273,716 | -15.49(-4.43%) |
Jan 06, 2017 | 351.59 | 352.45 | 342.43 | 349.45 | 194,353 | +0.17(+0.05%) |
Jan 05, 2017 | 350.91 | 355.53 | 343.29 | 349.28 | 216,275 | -1.20(-0.34%) |
Jan 04, 2017 | 355.19 | 355.79 | 347.40 | 350.48 | 169,973 | -3.17(-0.90%) |
Jan 03, 2017 | 351.76 | 361.69 | 342.09 | 353.64 | 367,735 | +12.07(+3.53%) |
Dec 30, 2016 | 341.58 | 341.58 | 341.58 | 0 | -2.82(-0.82%) | |
Dec 29, 2016 | 346.03 | 348.44 | 341.15 | 344.40 | 156,270 | -3.00(-0.86%) |
Dec 28, 2016 | 362.03 | 362.03 | 346.28 | 347.40 | 193,504 | -11.13(-3.10%) |
Dec 27, 2016 | 358.78 | 362.03 | 356.98 | 358.52 | 123,208 | +3.00(+0.84%) |
Dec 23, 2016 | 355.53 | 355.53 | 355.53 | 0 | -2.05(-0.57%) | |
Dec 22, 2016 | 352.79 | 359.89 | 351.76 | 357.58 | 115,437 | +4.19(+1.19%) |
Dec 21, 2016 | 354.67 | 357.75 | 349.55 | 353.39 | 124,529 | +2.40(+0.68%) |
Dec 20, 2016 | 358.61 | 360.59 | 348.51 | 350.99 | 169,499 | -2.40(-0.68%) |
Dec 19, 2016 | 359.12 | 359.43 | 351.76 | 353.39 | 148,059 | -5.14(-1.43%) |
Dec 16, 2016 | 359.29 | 359.89 | 353.47 | 358.52 | 208,080 | +5.65(+1.60%) |
Dec 15, 2016 | 347.23 | 356.30 | 339.95 | 352.88 | 291,761 | +3.51(+1.00%) |
Dec 14, 2016 | 367.34 | 371.45 | 347.14 | 349.37 | 518,691 | -23.54(-6.31%) |
Dec 13, 2016 | 369.56 | 380.43 | 358.61 | 372.90 | 322,247 | +12.50(+3.47%) |
Dec 12, 2016 | 380.09 | 381.29 | 356.04 | 360.41 | 442,568 | +5.48(+1.54%) |
Dec 09, 2016 | 356.73 | 356.73 | 349.37 | 354.93 | 194,294 | +3.00(+0.85%) |
Dec 08, 2016 | 350.05 | 353.30 | 341.24 | 351.93 | 242,704 | +5.13(+1.48%) |
Dec 07, 2016 | 336.27 | 347.82 | 335.84 | 346.80 | 288,939 | +7.87(+2.32%) |
Dec 06, 2016 | 334.22 | 342.60 | 328.06 | 338.92 | 277,548 | -1.54(-0.45%) |
Dec 05, 2016 | 339.35 | 348.34 | 336.37 | 340.46 | 249,386 | +8.64(+2.61%) |
Dec 02, 2016 | 329.42 | 335.93 | 325.23 | 331.82 | 226,883 | +2.22(+0.68%) |
Dec 01, 2016 | 343.03 | 347.74 | 328.06 | 329.60 | 417,374 | +3.08(+0.94%) |
Nov 30, 2016 | 312.48 | 334.82 | 312.48 | 326.51 | 724,758 | +43.22(+15.26%) |
Nov 29, 2016 | 279.27 | 288.26 | 273.96 | 283.29 | 324,610 | -10.53(-3.58%) |
Nov 28, 2016 | 310.68 | 311.54 | 292.49 | 293.82 | 315,326 | -13.35(-4.35%) |
Nov 25, 2016 | 306.40 | 309.48 | 302.16 | 307.17 | 142,180 | -4.96(-1.59%) |
Nov 23, 2016 | 312.13 | 312.13 | 312.13 | 0 | +4.88(+1.59%) | |
Nov 22, 2016 | 307.86 | 313.08 | 296.64 | 307.26 | 284,522 | -0.60(-0.19%) |
Nov 21, 2016 | 299.90 | 309.23 | 299.90 | 307.86 | 313,907 | +19.86(+6.89%) |
Nov 18, 2016 | 287.40 | 292.37 | 283.12 | 288.00 | 202,006 | +3.51(+1.23%) |
Nov 17, 2016 | 297.50 | 302.98 | 282.09 | 284.49 | 269,648 | -5.05(-1.74%) |
Nov 16, 2016 | 293.13 | 300.15 | 287.51 | 289.54 | 353,432 | -6.42(-2.17%) |
Nov 15, 2016 | 280.13 | 297.07 | 280.09 | 295.96 | 363,828 | +22.68(+8.30%) |
Nov 14, 2016 | 266.09 | 273.88 | 261.47 | 273.28 | 262,063 | +4.11(+1.53%) |
Nov 11, 2016 | 279.10 | 280.64 | 261.98 | 269.17 | 339,855 | -14.63(-5.16%) |
Nov 10, 2016 | 278.84 | 290.57 | 277.13 | 283.81 | 416,431 | +2.82(+1.01%) |
Nov 09, 2016 | 269.17 | 286.63 | 261.04 | 280.98 | 370,096 | +13.52(+5.06%) |
Nov 08, 2016 | 263.26 | 272.00 | 261.55 | 267.46 | 246,408 | +1.28(+0.48%) |
Nov 07, 2016 | 259.50 | 266.60 | 259.50 | 266.18 | 279,624 | +15.66(+6.25%) |
Nov 04, 2016 | 251.37 | 258.04 | 245.98 | 250.51 | 341,495 | -3.68(-1.45%) |
Nov 03, 2016 | 252.91 | 255.99 | 247.52 | 254.19 | 277,586 | +2.82(+1.12%) |
Nov 02, 2016 | 253.59 | 255.48 | 241.87 | 251.37 | 515,712 | -9.24(-3.55%) |
Nov 01, 2016 | 265.92 | 268.83 | 251.88 | 260.61 | 368,229 | +0.17(+0.07%) |
Oct 31, 2016 | 267.12 | 270.28 | 258.90 | 260.44 | 314,307 | -8.05(-3.00%) |
Oct 28, 2016 | 270.20 | 281.24 | 263.86 | 268.49 | 525,957 | -2.82(-1.04%) |
Oct 27, 2016 | 277.73 | 279.01 | 270.93 | 271.31 | 292,584 | -2.65(-0.97%) |
Oct 26, 2016 | 265.92 | 277.81 | 263.69 | 273.96 | 382,069 | +1.71(+0.63%) |
Oct 25, 2016 | 275.25 | 284.92 | 271.31 | 272.25 | 343,520 | -4.19(-1.52%) |
Oct 24, 2016 | 278.16 | 281.75 | 267.35 | 276.45 | 354,480 | -2.40(-0.86%) |
Oct 21, 2016 | 280.13 | 280.30 | 274.05 | 278.84 | 332,520 | -5.73(-2.01%) |
Oct 20, 2016 | 281.32 | 287.83 | 275.76 | 284.58 | 273,525 | -0.60(-0.21%) |
Oct 19, 2016 | 280.30 | 291.68 | 280.04 | 285.18 | 382,500 | +11.64(+4.26%) |
Oct 18, 2016 | 277.99 | 280.38 | 270.20 | 273.54 | 185,848 | +3.08(+1.14%) |
Oct 17, 2016 | 274.13 | 277.30 | 266.09 | 270.45 | 188,864 | -4.62(-1.68%) |
Oct 14, 2016 | 283.63 | 286.55 | 274.05 | 275.08 | 258,677 | -3.94(-1.41%) |
Oct 13, 2016 | 279.44 | 283.89 | 268.49 | 279.01 | 344,253 | -5.05(-1.78%) |
Oct 12, 2016 | 283.12 | 287.23 | 277.11 | 284.06 | 269,261 | -3.51(-1.22%) |
Oct 11, 2016 | 294.85 | 296.22 | 283.29 | 287.57 | 310,398 | -10.10(-3.39%) |
Oct 10, 2016 | 293.05 | 301.18 | 292.71 | 297.67 | 278,370 | +12.75(+4.48%) |
Oct 07, 2016 | 290.14 | 293.48 | 282.27 | 284.92 | 349,749 | -4.54(-1.57%) |
Oct 06, 2016 | 291.00 | 293.99 | 282.01 | 289.45 | 340,733 | +1.11(+0.39%) |
Oct 05, 2016 | 283.72 | 292.37 | 283.55 | 288.34 | 355,394 | +12.32(+4.46%) |
Oct 04, 2016 | 284.83 | 287.44 | 272.42 | 276.02 | 402,239 | -8.30(-2.92%) |
Oct 03, 2016 | 286.97 | 287.14 | 277.64 | 284.32 | 358,715 | -0.77(-0.27%) |
Sep 30, 2016 | 279.95 | 289.45 | 274.39 | 285.09 | 502,652 | +10.78(+3.93%) |
Sep 29, 2016 | 274.39 | 283.31 | 266.69 | 274.31 | 844,883 | -0.77(-0.28%) |
Sep 28, 2016 | 247.69 | 276.45 | 242.04 | 275.08 | 923,610 | +30.98(+12.69%) |
Sep 27, 2016 | 242.04 | 245.89 | 235.79 | 244.09 | 469,986 | -4.62(-1.86%) |
Sep 26, 2016 | 253.68 | 258.81 | 247.65 | 248.72 | 330,370 | -3.42(-1.36%) |
Sep 23, 2016 | 259.33 | 265.92 | 247.86 | 252.14 | 453,579 | -10.78(-4.10%) |
Sep 22, 2016 | 270.37 | 273.11 | 262.24 | 262.92 | 363,301 | +1.54(+0.59%) |
Sep 21, 2016 | 252.05 | 261.98 | 250.43 | 261.38 | 486,656 | +16.52(+6.75%) |
Sep 20, 2016 | 250.68 | 254.71 | 244.78 | 244.86 | 482,702 | -5.73(-2.29%) |
Sep 19, 2016 | 257.62 | 259.07 | 250.34 | 250.60 | 448,049 | -0.34(-0.14%) |
Sep 16, 2016 | 248.46 | 253.66 | 245.66 | 250.94 | 426,367 | -6.33(-2.46%) |
Sep 15, 2016 | 251.80 | 262.67 | 249.57 | 257.27 | 459,373 | +8.73(+3.51%) |
Sep 14, 2016 | 255.91 | 265.40 | 245.98 | 248.54 | 682,853 | -8.56(-3.33%) |
Sep 13, 2016 | 273.02 | 273.02 | 254.88 | 257.10 | 636,325 | -24.56(-8.72%) |
Sep 12, 2016 | 268.06 | 285.43 | 265.83 | 281.67 | 460,952 | +7.79(+2.84%) |
Sep 09, 2016 | 291.94 | 294.33 | 273.88 | 273.88 | 527,781 | -26.10(-8.70%) |
Sep 08, 2016 | 289.37 | 301.18 | 285.43 | 299.98 | 439,290 | +15.83(+5.57%) |
Sep 07, 2016 | 282.52 | 285.77 | 279.44 | 284.15 | 350,306 | +4.88(+1.75%) |
Sep 06, 2016 | 269.34 | 279.87 | 269.26 | 279.27 | 427,260 | +12.67(+4.75%) |
Sep 02, 2016 | 264.72 | 266.60 | 266.60 | 266.60 | 338,509 | +7.28(+2.81%) |