Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2016 | 332.02 | 331.22 | 331.22 | 331.22 | 463,836 | -0.73(-0.22%) |
Jun 30, 2016 | 331.34 | 332.12 | 328.02 | 331.94 | 614,222 | +1.46(+0.44%) |
Jun 29, 2016 | 324.77 | 330.88 | 324.77 | 330.48 | 718,005 | +7.70(+2.38%) |
Jun 28, 2016 | 319.60 | 323.25 | 318.54 | 322.78 | 677,212 | +5.03(+1.58%) |
Jun 27, 2016 | 321.04 | 321.23 | 314.61 | 317.76 | 987,782 | -4.10(-1.27%) |
Jun 24, 2016 | 319.51 | 328.82 | 317.95 | 321.86 | 1,645,684 | -8.12(-2.46%) |
Jun 23, 2016 | 326.80 | 331.70 | 321.80 | 329.98 | 1,049,611 | +4.95(+1.52%) |
Jun 22, 2016 | 328.06 | 328.61 | 324.88 | 325.03 | 804,127 | +0.12(+0.04%) |
Jun 21, 2016 | 320.75 | 325.55 | 320.75 | 324.91 | 646,852 | +4.79(+1.50%) |
Jun 20, 2016 | 324.28 | 324.47 | 319.91 | 320.11 | 644,934 | -0.57(-0.18%) |
Jun 17, 2016 | 321.60 | 323.88 | 316.10 | 320.69 | 1,562,985 | -2.47(-0.76%) |
Jun 16, 2016 | 316.12 | 323.84 | 316.12 | 323.15 | 970,468 | +4.59(+1.44%) |
Jun 15, 2016 | 317.45 | 319.77 | 315.41 | 318.56 | 517,231 | +2.39(+0.76%) |
Jun 14, 2016 | 315.91 | 317.91 | 314.37 | 316.17 | 1,033,393 | -0.01(-0.00%) |
Jun 13, 2016 | 316.77 | 322.53 | 315.92 | 316.18 | 821,519 | -0.84(-0.26%) |
Jun 10, 2016 | 319.07 | 320.35 | 315.45 | 317.02 | 822,448 | -2.49(-0.78%) |
Jun 09, 2016 | 318.25 | 320.09 | 318.06 | 319.51 | 462,993 | +0.23(+0.07%) |
Jun 08, 2016 | 318.96 | 319.97 | 316.76 | 319.28 | 699,390 | +1.70(+0.54%) |
Jun 07, 2016 | 316.08 | 320.52 | 315.95 | 317.58 | 664,255 | +1.42(+0.45%) |
Jun 06, 2016 | 312.48 | 316.97 | 312.37 | 316.16 | 1,170,186 | +3.94(+1.26%) |
Jun 03, 2016 | 314.67 | 315.80 | 310.04 | 312.22 | 692,778 | -2.43(-0.77%) |
Jun 02, 2016 | 312.43 | 314.90 | 310.72 | 314.65 | 685,773 | +1.36(+0.43%) |
Jun 01, 2016 | 309.03 | 313.36 | 308.38 | 313.29 | 751,357 | +3.37(+1.09%) |
May 31, 2016 | 315.70 | 315.81 | 309.52 | 309.92 | 1,345,053 | -3.90(-1.24%) |
May 27, 2016 | 310.86 | 313.82 | 313.82 | 313.82 | 963,298 | +2.97(+0.96%) |
May 26, 2016 | 306.82 | 310.96 | 305.46 | 310.85 | 883,919 | +4.59(+1.50%) |
May 25, 2016 | 305.41 | 307.45 | 302.59 | 306.26 | 1,049,714 | +2.57(+0.85%) |
May 24, 2016 | 295.92 | 304.12 | 295.09 | 303.69 | 1,174,313 | +8.62(+2.92%) |
May 23, 2016 | 293.94 | 296.10 | 292.28 | 295.07 | 388,595 | +1.21(+0.41%) |
May 20, 2016 | 293.25 | 295.06 | 289.66 | 293.86 | 628,527 | +1.66(+0.57%) |
May 19, 2016 | 288.74 | 294.27 | 288.74 | 292.20 | 716,738 | +0.85(+0.29%) |
May 18, 2016 | 291.33 | 293.74 | 286.71 | 291.35 | 646,693 | -0.23(-0.08%) |
May 17, 2016 | 293.86 | 296.67 | 290.84 | 291.58 | 543,490 | -5.35(-1.80%) |
May 16, 2016 | 293.79 | 297.06 | 292.59 | 296.93 | 486,168 | +3.60(+1.23%) |
May 13, 2016 | 294.89 | 296.10 | 292.31 | 293.33 | 415,720 | -1.57(-0.53%) |
May 12, 2016 | 291.82 | 295.55 | 288.61 | 294.89 | 577,355 | +4.71(+1.62%) |
May 11, 2016 | 290.94 | 292.48 | 287.71 | 290.18 | 685,997 | -0.37(-0.13%) |
May 10, 2016 | 291.25 | 292.14 | 289.23 | 290.55 | 511,041 | +0.06(+0.02%) |
May 09, 2016 | 286.96 | 292.56 | 285.80 | 290.49 | 621,103 | +3.48(+1.21%) |
May 06, 2016 | 280.07 | 287.72 | 278.16 | 287.01 | 962,963 | +5.17(+1.83%) |
May 05, 2016 | 284.71 | 286.97 | 278.49 | 281.85 | 1,187,586 | -3.36(-1.18%) |
May 04, 2016 | 281.79 | 287.15 | 281.10 | 285.20 | 1,232,438 | +1.65(+0.58%) |
May 03, 2016 | 283.17 | 284.06 | 279.61 | 283.55 | 734,538 | -0.62(-0.22%) |
May 02, 2016 | 282.02 | 284.37 | 280.66 | 284.17 | 463,688 | +2.79(+0.99%) |
Apr 29, 2016 | 278.68 | 282.65 | 276.56 | 281.38 | 546,498 | +1.80(+0.64%) |
Apr 28, 2016 | 281.74 | 285.02 | 278.69 | 279.59 | 554,272 | -3.05(-1.08%) |
Apr 27, 2016 | 281.13 | 284.98 | 277.89 | 282.64 | 732,559 | +1.46(+0.52%) |
Apr 26, 2016 | 278.17 | 284.02 | 277.31 | 281.18 | 766,624 | +2.80(+1.01%) |
Apr 25, 2016 | 273.88 | 278.40 | 272.70 | 278.38 | 438,688 | +4.10(+1.49%) |
Apr 22, 2016 | 272.69 | 272.69 | 269.42 | 274.28 | 464,048 | +1.81(+0.66%) |
Apr 21, 2016 | 276.17 | 280.51 | 270.93 | 272.48 | 816,575 | -4.45(-1.61%) |
Apr 20, 2016 | 276.89 | 278.50 | 274.56 | 276.92 | 544,954 | +0.21(+0.08%) |
Apr 19, 2016 | 278.71 | 279.28 | 274.12 | 276.71 | 374,149 | -0.62(-0.22%) |
Apr 18, 2016 | 275.13 | 277.69 | 274.47 | 277.33 | 356,541 | +1.27(+0.46%) |
Apr 15, 2016 | 273.00 | 277.10 | 272.26 | 276.06 | 563,977 | +2.85(+1.04%) |
Apr 14, 2016 | 273.23 | 274.43 | 271.38 | 273.21 | 419,347 | -0.68(-0.25%) |
Apr 13, 2016 | 274.61 | 274.61 | 271.21 | 273.89 | 609,016 | -0.49(-0.18%) |
Apr 12, 2016 | 277.85 | 277.85 | 273.60 | 274.38 | 778,387 | -1.59(-0.57%) |
Apr 11, 2016 | 279.35 | 279.38 | 275.52 | 275.97 | 715,225 | -1.70(-0.61%) |
Apr 08, 2016 | 280.00 | 280.85 | 275.06 | 277.67 | 651,291 | +0.15(+0.06%) |
Apr 07, 2016 | 277.34 | 278.49 | 275.23 | 277.52 | 673,377 | -1.36(-0.49%) |
Apr 06, 2016 | 279.39 | 280.83 | 277.81 | 278.88 | 863,924 | -1.05(-0.37%) |
Apr 05, 2016 | 281.09 | 283.82 | 279.59 | 279.93 | 502,401 | -3.81(-1.34%) |
Apr 04, 2016 | 282.75 | 284.65 | 281.38 | 283.74 | 604,854 | +2.70(+0.96%) |