Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 392.50 | 395.32 | 391.30 | 393.15 | 43,683 | +0.65(+0.17%) |
Mar 30, 2017 | 390.60 | 392.62 | 388.88 | 392.50 | 33,362 | +2.14(+0.55%) |
Mar 29, 2017 | 390.55 | 391.05 | 386.91 | 390.36 | 42,561 | +0.57(+0.15%) |
Mar 28, 2017 | 388.62 | 392.80 | 385.93 | 389.79 | 38,462 | +0.56(+0.14%) |
Mar 27, 2017 | 382.73 | 389.95 | 380.36 | 389.23 | 39,533 | +3.50(+0.91%) |
Mar 24, 2017 | 389.49 | 390.86 | 384.46 | 385.73 | 31,581 | -3.54(-0.91%) |
Mar 23, 2017 | 390.34 | 392.70 | 388.26 | 389.27 | 52,009 | -0.13(-0.03%) |
Mar 22, 2017 | 388.89 | 389.57 | 386.79 | 389.40 | 45,106 | +0.74(+0.19%) |
Mar 21, 2017 | 394.42 | 394.42 | 387.89 | 388.66 | 48,965 | -3.88(-0.99%) |
Mar 20, 2017 | 386.18 | 393.84 | 383.06 | 392.54 | 50,227 | -0.73(-0.19%) |
Mar 17, 2017 | 390.79 | 394.41 | 390.79 | 393.27 | 204,690 | +3.18(+0.82%) |
Mar 16, 2017 | 390.34 | 392.88 | 388.37 | 390.08 | 46,814 | -0.17(-0.04%) |
Mar 15, 2017 | 387.01 | 393.34 | 384.99 | 390.26 | 51,261 | +3.75(+0.97%) |
Mar 14, 2017 | 384.38 | 387.23 | 382.42 | 386.51 | 45,781 | +0.95(+0.25%) |
Mar 13, 2017 | 378.65 | 386.48 | 376.74 | 385.56 | 58,052 | +6.84(+1.81%) |
Mar 10, 2017 | 376.87 | 379.36 | 373.53 | 378.71 | 36,214 | +2.76(+0.73%) |
Mar 09, 2017 | 375.70 | 379.89 | 374.62 | 375.95 | 39,724 | -0.42(-0.11%) |
Mar 08, 2017 | 374.86 | 379.47 | 374.79 | 376.37 | 31,395 | +2.63(+0.70%) |
Mar 07, 2017 | 377.49 | 378.03 | 372.97 | 373.74 | 35,027 | -3.75(-0.99%) |
Mar 06, 2017 | 376.20 | 380.06 | 373.37 | 377.49 | 29,034 | -0.07(-0.02%) |
Mar 03, 2017 | 377.55 | 378.39 | 375.37 | 377.56 | 21,743 | -0.04(-0.01%) |
Mar 02, 2017 | 379.46 | 381.25 | 376.46 | 377.61 | 27,088 | -3.57(-0.94%) |
Mar 01, 2017 | 379.92 | 381.61 | 374.31 | 381.17 | 77,688 | +4.74(+1.26%) |
Feb 28, 2017 | 382.51 | 385.94 | 376.41 | 376.43 | 80,380 | -7.65(-1.99%) |
Feb 27, 2017 | 382.57 | 384.98 | 381.36 | 384.08 | 31,231 | +0.48(+0.13%) |
Feb 24, 2017 | 378.26 | 385.05 | 378.26 | 383.59 | 31,094 | +4.42(+1.17%) |
Feb 23, 2017 | 383.05 | 383.05 | 378.03 | 379.17 | 28,406 | -2.75(-0.72%) |
Feb 22, 2017 | 383.00 | 386.69 | 379.09 | 381.92 | 28,788 | -1.16(-0.30%) |
Feb 21, 2017 | 380.33 | 384.22 | 377.48 | 383.07 | 32,111 | +1.82(+0.48%) |
Feb 17, 2017 | 381.25 | 381.25 | 381.25 | 0 | -0.96(-0.25%) | |
Feb 16, 2017 | 375.71 | 382.93 | 375.71 | 382.21 | 48,815 | +6.58(+1.75%) |
Feb 15, 2017 | 372.83 | 376.05 | 372.81 | 375.63 | 22,893 | +1.75(+0.47%) |
Feb 14, 2017 | 376.71 | 377.01 | 372.57 | 373.87 | 23,006 | -2.99(-0.79%) |
Feb 13, 2017 | 377.09 | 382.64 | 373.30 | 376.86 | 35,537 | -0.22(-0.06%) |
Feb 10, 2017 | 373.63 | 378.69 | 372.16 | 377.09 | 32,269 | +4.78(+1.28%) |
Feb 09, 2017 | 373.23 | 373.23 | 370.82 | 372.31 | 28,625 | +0.16(+0.04%) |
Feb 08, 2017 | 368.35 | 373.93 | 368.01 | 372.15 | 47,078 | +2.69(+0.73%) |
Feb 07, 2017 | 371.11 | 371.11 | 365.49 | 369.46 | 51,035 | -1.80(-0.48%) |
Feb 06, 2017 | 370.92 | 373.70 | 370.08 | 371.25 | 28,742 | -0.36(-0.10%) |
Feb 03, 2017 | 368.41 | 373.40 | 366.05 | 371.62 | 47,880 | +3.49(+0.95%) |
Feb 02, 2017 | 371.35 | 373.02 | 366.40 | 368.13 | 59,044 | -5.25(-1.41%) |
Feb 01, 2017 | 366.33 | 376.18 | 359.44 | 373.38 | 46,739 | +0.86(+0.23%) |
Jan 31, 2017 | 372.13 | 376.93 | 365.97 | 372.52 | 58,568 | -0.90(-0.24%) |
Jan 30, 2017 | 379.35 | 380.26 | 372.54 | 373.42 | 84,368 | -8.41(-2.20%) |
Jan 27, 2017 | 381.20 | 382.40 | 376.58 | 381.83 | 22,483 | -0.58(-0.15%) |
Jan 26, 2017 | 381.21 | 383.33 | 381.12 | 382.41 | 25,609 | +2.05(+0.54%) |
Jan 25, 2017 | 380.16 | 383.61 | 376.75 | 380.36 | 34,355 | +1.78(+0.47%) |
Jan 24, 2017 | 372.12 | 379.83 | 369.55 | 378.58 | 32,308 | +7.21(+1.94%) |
Jan 23, 2017 | 370.76 | 371.69 | 366.43 | 371.37 | 35,167 | -0.59(-0.16%) |
Jan 20, 2017 | 370.99 | 373.49 | 367.67 | 371.95 | 30,382 | +1.83(+0.49%) |
Jan 19, 2017 | 369.48 | 373.12 | 367.63 | 370.12 | 33,002 | +0.46(+0.12%) |
Jan 18, 2017 | 368.06 | 370.63 | 367.19 | 369.67 | 31,419 | +1.50(+0.41%) |
Jan 17, 2017 | 368.90 | 369.26 | 362.89 | 368.17 | 24,566 | -1.87(-0.50%) |
Jan 13, 2017 | 370.04 | 370.04 | 370.04 | 0 | +0.98(+0.26%) | |
Jan 12, 2017 | 366.58 | 369.22 | 364.47 | 369.06 | 23,973 | +0.46(+0.12%) |
Jan 11, 2017 | 366.39 | 369.33 | 364.83 | 368.60 | 29,634 | +0.76(+0.21%) |
Jan 10, 2017 | 367.01 | 368.49 | 363.34 | 367.84 | 32,683 | +1.24(+0.34%) |
Jan 09, 2017 | 368.52 | 368.52 | 365.36 | 366.60 | 45,294 | -4.47(-1.20%) |
Jan 06, 2017 | 373.49 | 373.49 | 367.70 | 371.06 | 23,473 | -2.95(-0.79%) |
Jan 05, 2017 | 376.05 | 376.73 | 370.84 | 374.02 | 32,462 | -2.83(-0.75%) |
Jan 04, 2017 | 371.33 | 377.82 | 365.08 | 376.85 | 45,890 | +6.39(+1.73%) |
Jan 03, 2017 | 366.90 | 371.02 | 363.97 | 370.46 | 38,259 | +4.27(+1.17%) |
Dec 30, 2016 | 366.19 | 366.19 | 366.19 | 0 | -3.30(-0.89%) | |
Dec 29, 2016 | 367.20 | 370.76 | 367.20 | 369.49 | 29,317 | +0.94(+0.26%) |
Dec 28, 2016 | 372.92 | 375.47 | 367.45 | 368.55 | 28,417 | -2.69(-0.72%) |
Dec 27, 2016 | 367.46 | 371.77 | 365.44 | 371.24 | 28,675 | +3.94(+1.07%) |
Dec 23, 2016 | 367.30 | 367.30 | 367.30 | 0 | +0.74(+0.20%) | |
Dec 22, 2016 | 370.64 | 370.64 | 365.47 | 366.56 | 38,274 | -4.67(-1.26%) |
Dec 21, 2016 | 369.70 | 374.00 | 367.28 | 371.23 | 41,167 | +0.87(+0.24%) |
Dec 20, 2016 | 369.35 | 374.60 | 366.80 | 370.36 | 29,976 | +1.75(+0.47%) |
Dec 19, 2016 | 366.56 | 369.78 | 366.52 | 368.61 | 30,796 | +2.18(+0.59%) |
Dec 16, 2016 | 368.92 | 369.39 | 365.48 | 366.43 | 88,366 | -1.83(-0.50%) |
Dec 15, 2016 | 367.15 | 372.81 | 366.83 | 368.26 | 38,567 | +0.72(+0.20%) |
Dec 14, 2016 | 374.11 | 374.11 | 367.50 | 367.54 | 37,791 | -5.49(-1.47%) |
Dec 13, 2016 | 367.89 | 375.86 | 367.66 | 373.03 | 67,486 | +6.91(+1.89%) |
Dec 12, 2016 | 370.17 | 370.17 | 365.61 | 366.11 | 28,759 | -3.25(-0.88%) |
Dec 09, 2016 | 368.20 | 370.55 | 365.90 | 369.37 | 24,404 | +1.78(+0.48%) |
Dec 08, 2016 | 366.03 | 368.72 | 363.32 | 367.59 | 33,983 | +1.67(+0.46%) |
Dec 07, 2016 | 360.05 | 366.41 | 360.05 | 365.92 | 32,290 | +3.84(+1.06%) |
Dec 06, 2016 | 359.92 | 363.25 | 357.23 | 362.08 | 25,172 | +2.22(+0.62%) |
Dec 05, 2016 | 357.39 | 361.83 | 357.39 | 359.86 | 29,258 | +1.69(+0.47%) |
Dec 02, 2016 | 357.20 | 358.50 | 352.85 | 358.17 | 31,493 | +0.84(+0.23%) |
Dec 01, 2016 | 361.96 | 363.41 | 354.61 | 357.33 | 41,470 | -2.81(-0.78%) |
Nov 30, 2016 | 366.44 | 368.57 | 359.98 | 360.14 | 70,866 | -3.37(-0.93%) |
Nov 29, 2016 | 350.23 | 366.53 | 350.23 | 363.51 | 86,525 | +13.57(+3.88%) |
Nov 28, 2016 | 353.52 | 353.52 | 346.96 | 349.94 | 50,626 | -3.82(-1.08%) |
Nov 25, 2016 | 351.67 | 354.51 | 347.78 | 353.76 | 20,964 | +1.57(+0.44%) |
Nov 23, 2016 | 352.20 | 352.20 | 352.20 | 0 | +1.46(+0.41%) | |
Nov 22, 2016 | 356.19 | 356.19 | 348.90 | 350.74 | 66,842 | -6.21(-1.74%) |
Nov 21, 2016 | 353.76 | 357.06 | 351.64 | 356.95 | 39,427 | +3.90(+1.10%) |
Nov 18, 2016 | 352.03 | 353.76 | 350.36 | 353.05 | 16,713 | -0.11(-0.03%) |
Nov 17, 2016 | 353.86 | 354.77 | 351.65 | 353.16 | 25,305 | +0.16(+0.05%) |
Nov 16, 2016 | 362.02 | 362.33 | 352.21 | 353.00 | 58,248 | -9.70(-2.67%) |
Nov 15, 2016 | 361.51 | 370.19 | 359.37 | 362.70 | 103,732 | +1.87(+0.52%) |
Nov 14, 2016 | 361.60 | 361.76 | 358.44 | 360.83 | 41,671 | +2.20(+0.61%) |
Nov 11, 2016 | 355.70 | 360.53 | 352.55 | 358.63 | 70,179 | +4.17(+1.18%) |
Nov 10, 2016 | 346.99 | 358.62 | 340.95 | 354.45 | 88,958 | +9.56(+2.77%) |
Nov 09, 2016 | 340.15 | 347.00 | 337.50 | 344.89 | 40,433 | +3.42(+1.00%) |
Nov 08, 2016 | 336.39 | 342.92 | 334.13 | 341.46 | 90,175 | +4.31(+1.28%) |
Nov 07, 2016 | 339.99 | 342.47 | 335.75 | 337.15 | 58,941 | -0.75(-0.22%) |
Nov 04, 2016 | 336.89 | 341.71 | 336.01 | 337.90 | 56,065 | +1.38(+0.41%) |
Nov 03, 2016 | 338.36 | 340.42 | 333.02 | 336.52 | 40,169 | -1.31(-0.39%) |
Nov 02, 2016 | 340.50 | 341.32 | 337.23 | 337.83 | 30,169 | -3.89(-1.14%) |
Nov 01, 2016 | 346.60 | 347.74 | 339.22 | 341.72 | 31,175 | -3.36(-0.97%) |
Oct 31, 2016 | 345.33 | 346.69 | 341.62 | 345.08 | 45,479 | -1.02(-0.29%) |
Oct 28, 2016 | 343.10 | 349.81 | 343.10 | 346.09 | 41,939 | +1.68(+0.49%) |
Oct 27, 2016 | 345.66 | 346.67 | 335.69 | 344.42 | 116,245 | +2.34(+0.68%) |
Oct 26, 2016 | 344.31 | 345.10 | 339.27 | 342.07 | 34,391 | -3.06(-0.89%) |
Oct 25, 2016 | 348.83 | 348.83 | 344.62 | 345.13 | 25,544 | -4.16(-1.19%) |
Oct 24, 2016 | 344.38 | 350.49 | 344.38 | 349.29 | 28,847 | +5.10(+1.48%) |
Oct 21, 2016 | 345.28 | 345.87 | 342.37 | 344.19 | 47,990 | -1.83(-0.53%) |
Oct 20, 2016 | 349.85 | 352.99 | 344.12 | 346.02 | 32,897 | -4.90(-1.40%) |
Oct 19, 2016 | 350.19 | 352.42 | 349.67 | 350.91 | 25,042 | +1.61(+0.46%) |
Oct 18, 2016 | 351.18 | 351.95 | 347.84 | 349.30 | 33,743 | +0.48(+0.14%) |
Oct 17, 2016 | 350.39 | 350.99 | 347.34 | 348.82 | 42,309 | +0.01(+0.00%) |
Oct 14, 2016 | 346.90 | 349.59 | 346.33 | 348.81 | 23,417 | +3.12(+0.90%) |
Oct 13, 2016 | 346.19 | 348.93 | 344.35 | 345.70 | 31,949 | -2.72(-0.78%) |
Oct 12, 2016 | 347.83 | 350.89 | 346.75 | 348.42 | 50,408 | -0.01(-0.00%) |
Oct 11, 2016 | 349.50 | 349.50 | 344.51 | 348.43 | 55,926 | -2.37(-0.67%) |
Oct 10, 2016 | 347.24 | 352.74 | 347.89 | 350.79 | 47,239 | +3.56(+1.02%) |
Oct 07, 2016 | 353.28 | 353.40 | 345.57 | 347.24 | 63,747 | -7.18(-2.03%) |
Oct 06, 2016 | 351.35 | 355.36 | 348.94 | 354.42 | 82,273 | +2.82(+0.80%) |
Oct 05, 2016 | 358.26 | 359.18 | 350.60 | 351.59 | 98,529 | -7.09(-1.98%) |
Oct 04, 2016 | 365.43 | 366.54 | 357.60 | 358.69 | 44,769 | -6.72(-1.84%) |
Oct 03, 2016 | 370.19 | 372.04 | 364.76 | 365.41 | 46,033 | -4.12(-1.12%) |
Sep 30, 2016 | 363.23 | 371.57 | 362.27 | 369.53 | 69,073 | +7.94(+2.20%) |
Sep 29, 2016 | 364.82 | 368.82 | 361.53 | 361.59 | 41,319 | -3.74(-1.02%) |
Sep 28, 2016 | 359.63 | 366.48 | 356.93 | 365.33 | 46,704 | +4.27(+1.18%) |
Sep 27, 2016 | 360.67 | 363.45 | 355.97 | 361.06 | 38,716 | +0.40(+0.11%) |
Sep 26, 2016 | 354.81 | 367.36 | 353.42 | 360.67 | 87,227 | +3.67(+1.03%) |
Sep 23, 2016 | 360.78 | 368.35 | 355.58 | 357.00 | 42,045 | -5.80(-1.60%) |
Sep 22, 2016 | 357.25 | 363.97 | 357.25 | 362.80 | 44,738 | +5.36(+1.50%) |
Sep 21, 2016 | 351.40 | 358.05 | 351.40 | 357.44 | 51,701 | +6.83(+1.95%) |
Sep 20, 2016 | 356.15 | 356.47 | 348.60 | 350.60 | 48,988 | -4.87(-1.37%) |
Sep 19, 2016 | 359.10 | 359.10 | 354.43 | 355.48 | 74,502 | -1.87(-0.52%) |
Sep 16, 2016 | 361.25 | 362.27 | 357.05 | 357.34 | 189,578 | -5.71(-1.57%) |
Sep 15, 2016 | 362.20 | 365.34 | 360.65 | 363.05 | 43,364 | +0.85(+0.24%) |
Sep 14, 2016 | 359.01 | 363.80 | 359.01 | 362.20 | 58,640 | +2.10(+0.58%) |
Sep 13, 2016 | 362.38 | 367.68 | 358.49 | 360.10 | 65,603 | -4.14(-1.14%) |
Sep 12, 2016 | 360.17 | 368.51 | 355.95 | 364.24 | 51,839 | +2.17(+0.60%) |
Sep 09, 2016 | 369.09 | 369.09 | 361.34 | 362.07 | 62,050 | -9.76(-2.62%) |
Sep 08, 2016 | 374.73 | 376.62 | 369.11 | 371.83 | 44,353 | -3.36(-0.90%) |
Sep 07, 2016 | 375.40 | 376.50 | 368.73 | 375.19 | 50,024 | +0.29(+0.08%) |
Sep 06, 2016 | 378.52 | 378.52 | 372.00 | 374.90 | 63,979 | -3.97(-1.05%) |
Sep 02, 2016 | 377.07 | 378.87 | 378.87 | 378.87 | 39,417 | +3.96(+1.06%) |
Sep 01, 2016 | 373.66 | 375.38 | 368.75 | 374.90 | 24,580 | +2.79(+0.75%) |
Aug 31, 2016 | 375.50 | 378.92 | 370.02 | 372.11 | 33,276 | -4.48(-1.19%) |
Aug 30, 2016 | 377.98 | 379.62 | 374.22 | 376.59 | 25,041 | -1.48(-0.39%) |
Aug 29, 2016 | 370.29 | 379.12 | 365.30 | 378.08 | 30,151 | +7.58(+2.05%) |
Aug 26, 2016 | 377.22 | 377.99 | 368.72 | 370.50 | 35,573 | -4.90(-1.31%) |
Aug 25, 2016 | 373.13 | 378.15 | 372.01 | 375.40 | 32,118 | +0.50(+0.13%) |
Aug 24, 2016 | 378.75 | 379.01 | 373.60 | 374.90 | 20,868 | -4.64(-1.22%) |
Aug 23, 2016 | 376.45 | 381.56 | 376.02 | 379.54 | 37,741 | +3.40(+0.90%) |
Aug 22, 2016 | 374.49 | 377.58 | 367.87 | 376.14 | 19,989 | +0.87(+0.23%) |
Aug 19, 2016 | 372.31 | 375.75 | 369.90 | 375.27 | 26,578 | +1.84(+0.49%) |
Aug 18, 2016 | 367.58 | 373.78 | 367.58 | 373.43 | 18,875 | +4.73(+1.28%) |
Aug 17, 2016 | 372.37 | 372.37 | 367.63 | 368.70 | 17,887 | -3.44(-0.92%) |
Aug 16, 2016 | 369.59 | 375.81 | 369.59 | 372.14 | 30,395 | +0.85(+0.23%) |
Aug 15, 2016 | 367.99 | 371.83 | 366.18 | 371.30 | 34,914 | +3.40(+0.92%) |
Aug 12, 2016 | 368.93 | 369.56 | 366.48 | 367.90 | 22,985 | -1.32(-0.36%) |
Aug 11, 2016 | 367.87 | 372.21 | 366.12 | 369.22 | 23,751 | +0.93(+0.25%) |
Aug 10, 2016 | 364.56 | 369.15 | 363.33 | 368.29 | 21,249 | +1.77(+0.48%) |
Aug 09, 2016 | 365.58 | 368.57 | 364.91 | 366.53 | 19,735 | -1.95(-0.53%) |
Aug 08, 2016 | 368.40 | 372.88 | 366.48 | 368.47 | 20,666 | +0.04(+0.01%) |
Aug 05, 2016 | 372.14 | 374.72 | 367.35 | 368.43 | 24,508 | -1.15(-0.31%) |
Aug 04, 2016 | 370.44 | 371.45 | 366.77 | 369.58 | 20,339 | +0.15(+0.04%) |
Aug 03, 2016 | 363.41 | 370.23 | 363.13 | 369.43 | 54,420 | +5.69(+1.56%) |
Aug 02, 2016 | 368.25 | 368.25 | 360.19 | 363.74 | 32,733 | -4.41(-1.20%) |
Aug 01, 2016 | 365.77 | 371.03 | 363.24 | 368.15 | 42,155 | +1.19(+0.32%) |
Jul 29, 2016 | 375.07 | 380.86 | 366.46 | 366.96 | 66,424 | -10.74(-2.84%) |
Jul 28, 2016 | 363.06 | 384.13 | 355.88 | 377.69 | 108,118 | +18.20(+5.06%) |
Jul 27, 2016 | 358.57 | 363.96 | 356.39 | 359.50 | 32,178 | +1.15(+0.32%) |
Jul 26, 2016 | 358.84 | 360.57 | 356.61 | 358.35 | 26,755 | -0.81(-0.22%) |
Jul 25, 2016 | 360.84 | 360.84 | 358.36 | 359.15 | 19,342 | -1.08(-0.30%) |
Jul 22, 2016 | 359.86 | 361.14 | 356.76 | 360.23 | 33,929 | +0.55(+0.15%) |
Jul 21, 2016 | 362.30 | 362.30 | 358.31 | 359.69 | 24,730 | -4.25(-1.17%) |
Jul 20, 2016 | 364.19 | 364.61 | 362.73 | 363.94 | 22,780 | -0.25(-0.07%) |
Jul 19, 2016 | 364.33 | 365.68 | 362.21 | 364.19 | 18,591 | +0.09(+0.03%) |
Jul 18, 2016 | 369.41 | 371.51 | 363.42 | 364.09 | 25,324 | -5.69(-1.54%) |
Jul 15, 2016 | 360.71 | 370.14 | 356.84 | 369.79 | 47,831 | +9.00(+2.50%) |
Jul 14, 2016 | 360.46 | 363.35 | 358.48 | 360.78 | 22,818 | +1.29(+0.36%) |
Jul 13, 2016 | 358.44 | 359.71 | 353.90 | 359.50 | 40,046 | -0.43(-0.12%) |
Jul 12, 2016 | 356.07 | 360.26 | 356.07 | 359.93 | 52,051 | +4.11(+1.15%) |
Jul 11, 2016 | 354.32 | 356.63 | 352.44 | 355.82 | 25,910 | +3.13(+0.89%) |
Jul 08, 2016 | 351.31 | 358.54 | 349.30 | 352.69 | 31,546 | +3.39(+0.97%) |
Jul 07, 2016 | 347.61 | 351.57 | 342.92 | 349.30 | 41,023 | +0.96(+0.28%) |
Jul 06, 2016 | 346.54 | 350.19 | 346.41 | 348.34 | 53,067 | -0.03(-0.01%) |
Jul 05, 2016 | 350.37 | 350.71 | 345.19 | 348.37 | 42,207 | -3.16(-0.90%) |
Jul 01, 2016 | 354.64 | 351.53 | 351.53 | 351.53 | 45,248 | -3.80(-1.07%) |
Jun 30, 2016 | 341.64 | 356.50 | 341.64 | 355.33 | 83,004 | +13.74(+4.02%) |
Jun 29, 2016 | 334.97 | 342.02 | 333.61 | 341.59 | 50,196 | +8.43(+2.53%) |
Jun 28, 2016 | 332.98 | 335.59 | 330.70 | 333.16 | 53,977 | +0.96(+0.29%) |
Jun 27, 2016 | 339.34 | 339.34 | 331.10 | 332.20 | 57,341 | -9.81(-2.87%) |
Jun 24, 2016 | 345.66 | 349.90 | 340.15 | 342.01 | 98,295 | -12.35(-3.48%) |
Jun 23, 2016 | 351.00 | 355.59 | 351.00 | 354.36 | 30,145 | +5.65(+1.62%) |
Jun 22, 2016 | 349.14 | 354.55 | 348.16 | 348.71 | 32,283 | -0.78(-0.22%) |
Jun 21, 2016 | 352.21 | 353.49 | 348.41 | 349.49 | 18,989 | -3.37(-0.96%) |
Jun 20, 2016 | 350.10 | 354.91 | 341.74 | 352.86 | 49,866 | +4.64(+1.33%) |
Jun 17, 2016 | 344.94 | 350.20 | 344.94 | 348.22 | 87,118 | +3.04(+0.88%) |
Jun 16, 2016 | 344.38 | 346.79 | 341.52 | 345.18 | 25,209 | -1.02(-0.29%) |
Jun 15, 2016 | 348.19 | 351.06 | 345.98 | 346.20 | 33,039 | -0.06(-0.02%) |
Jun 14, 2016 | 341.58 | 349.05 | 339.66 | 346.26 | 42,790 | +3.16(+0.92%) |
Jun 13, 2016 | 345.14 | 345.39 | 342.37 | 343.11 | 53,586 | -4.36(-1.25%) |
Jun 10, 2016 | 349.44 | 349.44 | 343.50 | 347.46 | 31,347 | -2.90(-0.83%) |
Jun 09, 2016 | 349.89 | 352.25 | 348.54 | 350.36 | 24,617 | -0.81(-0.23%) |
Jun 08, 2016 | 349.94 | 351.95 | 342.55 | 351.17 | 25,954 | +1.83(+0.52%) |
Jun 07, 2016 | 345.98 | 350.33 | 342.89 | 349.34 | 27,362 | +3.83(+1.11%) |
Jun 06, 2016 | 344.54 | 346.45 | 340.41 | 345.51 | 51,259 | +1.37(+0.40%) |
Jun 03, 2016 | 346.15 | 347.92 | 343.36 | 344.14 | 40,590 | -3.80(-1.09%) |
Jun 02, 2016 | 345.15 | 348.27 | 344.89 | 347.94 | 40,422 | +1.19(+0.34%) |
Jun 01, 2016 | 344.43 | 347.96 | 341.31 | 346.76 | 20,125 | +0.84(+0.24%) |
May 31, 2016 | 351.22 | 351.57 | 344.43 | 345.92 | 54,366 | -3.47(-0.99%) |
May 27, 2016 | 345.48 | 349.39 | 349.39 | 349.39 | 36,060 | +3.46(+1.00%) |
May 26, 2016 | 346.45 | 347.03 | 341.85 | 345.93 | 25,509 | +0.77(+0.22%) |
May 25, 2016 | 345.83 | 346.77 | 343.44 | 345.16 | 19,167 | +0.67(+0.19%) |
May 24, 2016 | 342.25 | 345.71 | 340.09 | 344.49 | 28,632 | +2.33(+0.68%) |
May 23, 2016 | 340.88 | 345.73 | 339.77 | 342.16 | 42,707 | +1.96(+0.58%) |
May 20, 2016 | 340.17 | 345.06 | 339.08 | 340.20 | 52,343 | +1.02(+0.30%) |
May 19, 2016 | 339.56 | 341.99 | 334.24 | 339.18 | 33,800 | -1.45(-0.43%) |
May 18, 2016 | 344.45 | 345.83 | 338.46 | 340.63 | 38,732 | -3.81(-1.11%) |
May 17, 2016 | 349.67 | 352.10 | 343.68 | 344.44 | 32,740 | -4.41(-1.26%) |
May 16, 2016 | 345.36 | 350.18 | 341.02 | 348.85 | 24,980 | +5.41(+1.57%) |
May 13, 2016 | 346.93 | 346.93 | 341.00 | 343.44 | 24,351 | -2.88(-0.83%) |
May 12, 2016 | 349.28 | 351.89 | 344.82 | 346.32 | 29,242 | -3.29(-0.94%) |
May 11, 2016 | 346.77 | 350.87 | 346.08 | 349.61 | 27,567 | +2.20(+0.63%) |
May 10, 2016 | 345.92 | 349.01 | 339.93 | 347.40 | 21,381 | +2.04(+0.59%) |
May 09, 2016 | 346.50 | 348.28 | 344.22 | 345.36 | 18,917 | -0.30(-0.09%) |
May 06, 2016 | 344.61 | 347.99 | 343.47 | 345.66 | 17,196 | +1.26(+0.36%) |
May 05, 2016 | 347.47 | 352.48 | 339.94 | 344.41 | 29,752 | -2.36(-0.68%) |
May 04, 2016 | 345.53 | 353.66 | 343.78 | 346.76 | 70,093 | +0.55(+0.16%) |
May 03, 2016 | 346.42 | 348.93 | 344.70 | 346.22 | 35,514 | -3.25(-0.93%) |
May 02, 2016 | 346.73 | 351.72 | 346.73 | 349.47 | 46,096 | +2.65(+0.76%) |
Apr 29, 2016 | 342.29 | 347.16 | 338.90 | 346.82 | 49,907 | +5.53(+1.62%) |
Apr 28, 2016 | 345.19 | 353.41 | 341.30 | 341.30 | 35,479 | -3.52(-1.02%) |
Apr 27, 2016 | 347.39 | 351.04 | 341.22 | 344.82 | 44,937 | -1.62(-0.47%) |
Apr 26, 2016 | 341.82 | 346.46 | 341.68 | 346.43 | 37,404 | +6.22(+1.83%) |
Apr 25, 2016 | 345.25 | 346.73 | 339.41 | 340.21 | 27,492 | -7.39(-2.13%) |
Apr 22, 2016 | 342.40 | 348.31 | 342.43 | 347.60 | 35,760 | +5.18(+1.51%) |
Apr 21, 2016 | 342.16 | 346.48 | 341.52 | 342.43 | 38,646 | +1.12(+0.33%) |
Apr 20, 2016 | 345.58 | 346.69 | 340.00 | 341.31 | 49,058 | -5.30(-1.53%) |
Apr 19, 2016 | 344.96 | 346.65 | 339.06 | 346.61 | 43,705 | +1.95(+0.56%) |
Apr 18, 2016 | 340.35 | 346.31 | 339.39 | 344.66 | 29,719 | +2.28(+0.67%) |
Apr 15, 2016 | 344.95 | 346.77 | 338.23 | 342.38 | 37,377 | -2.96(-0.86%) |
Apr 14, 2016 | 341.57 | 345.92 | 340.39 | 345.34 | 22,885 | +3.20(+0.94%) |
Apr 13, 2016 | 344.19 | 344.19 | 338.40 | 342.13 | 40,383 | -1.92(-0.56%) |
Apr 12, 2016 | 336.35 | 346.18 | 333.98 | 344.06 | 83,899 | +8.48(+2.53%) |
Apr 11, 2016 | 338.41 | 338.78 | 334.74 | 335.58 | 96,666 | -1.07(-0.32%) |
Apr 08, 2016 | 338.67 | 338.67 | 331.41 | 336.64 | 104,184 | -0.59(-0.17%) |
Apr 07, 2016 | 338.45 | 343.71 | 334.82 | 337.23 | 63,302 | -4.39(-1.29%) |
Apr 06, 2016 | 338.75 | 341.62 | 336.16 | 341.62 | 27,323 | +2.72(+0.80%) |
Apr 05, 2016 | 339.60 | 340.79 | 336.10 | 338.91 | 23,544 | +1.81(+0.54%) |
Apr 04, 2016 | 344.55 | 344.55 | 335.33 | 337.10 | 71,459 | -7.85(-2.28%) |