Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 323.61 | 324.74 | 318.87 | 319.10 | 700,531 | -5.10(-1.57%) |
Apr 27, 2017 | 323.74 | 324.47 | 319.88 | 324.20 | 448,016 | +1.53(+0.47%) |
Apr 26, 2017 | 322.32 | 325.19 | 321.20 | 322.67 | 560,782 | +0.56(+0.18%) |
Apr 25, 2017 | 322.65 | 322.65 | 319.76 | 322.11 | 656,881 | +1.28(+0.40%) |
Apr 24, 2017 | 320.23 | 322.87 | 318.73 | 320.83 | 718,045 | +7.13(+2.27%) |
Apr 21, 2017 | 315.06 | 316.46 | 312.66 | 313.70 | 595,159 | -2.93(-0.93%) |
Apr 20, 2017 | 313.94 | 317.67 | 311.72 | 316.63 | 874,681 | +3.72(+1.19%) |
Apr 19, 2017 | 319.57 | 320.17 | 311.59 | 312.91 | 828,928 | -5.40(-1.70%) |
Apr 18, 2017 | 316.63 | 318.82 | 315.08 | 318.31 | 600,806 | -0.16(-0.05%) |
Apr 17, 2017 | 316.29 | 318.71 | 315.15 | 318.46 | 514,232 | +3.98(+1.27%) |
Apr 13, 2017 | 314.37 | 319.08 | 313.66 | 314.48 | 441,903 | -2.02(-0.64%) |
Apr 12, 2017 | 317.74 | 319.26 | 315.63 | 316.51 | 455,453 | -2.17(-0.68%) |
Apr 11, 2017 | 318.37 | 319.06 | 314.94 | 318.67 | 532,623 | -1.53(-0.48%) |
Apr 10, 2017 | 320.36 | 322.81 | 318.75 | 320.20 | 470,332 | -0.11(-0.03%) |
Apr 07, 2017 | 316.74 | 323.03 | 316.74 | 320.31 | 663,664 | +1.59(+0.50%) |
Apr 06, 2017 | 316.35 | 319.83 | 315.51 | 318.71 | 398,590 | +2.65(+0.84%) |
Apr 05, 2017 | 318.20 | 320.95 | 315.47 | 316.07 | 563,222 | +0.09(+0.03%) |
Apr 04, 2017 | 316.33 | 316.87 | 314.54 | 315.98 | 491,118 | -1.07(-0.34%) |
Apr 03, 2017 | 318.49 | 319.63 | 313.79 | 317.05 | 605,254 | -1.18(-0.37%) |
Mar 31, 2017 | 317.45 | 320.49 | 316.62 | 318.23 | 524,365 | +0.39(+0.12%) |
Mar 30, 2017 | 313.74 | 318.74 | 313.74 | 317.83 | 583,143 | +3.01(+0.96%) |
Mar 29, 2017 | 314.08 | 316.08 | 313.31 | 314.82 | 556,308 | -1.01(-0.32%) |
Mar 28, 2017 | 310.15 | 316.87 | 310.01 | 315.83 | 715,619 | +4.67(+1.50%) |
Mar 27, 2017 | 306.40 | 311.20 | 305.36 | 311.16 | 740,077 | +0.49(+0.16%) |
Mar 24, 2017 | 312.63 | 313.62 | 308.87 | 310.67 | 383,687 | -0.82(-0.26%) |
Mar 23, 2017 | 310.75 | 314.75 | 310.75 | 311.50 | 503,911 | -0.06(-0.02%) |
Mar 22, 2017 | 309.99 | 312.17 | 308.67 | 311.55 | 414,357 | +0.26(+0.08%) |
Mar 21, 2017 | 317.80 | 317.90 | 310.41 | 311.30 | 735,689 | -4.39(-1.39%) |
Mar 20, 2017 | 317.07 | 317.34 | 314.37 | 315.69 | 525,322 | -1.99(-0.63%) |
Mar 17, 2017 | 324.63 | 324.63 | 317.49 | 317.68 | 810,094 | -5.93(-1.83%) |
Mar 16, 2017 | 322.87 | 325.37 | 321.33 | 323.61 | 645,496 | +1.48(+0.46%) |
Mar 15, 2017 | 319.79 | 322.76 | 318.71 | 322.13 | 522,437 | +4.09(+1.29%) |
Mar 14, 2017 | 317.96 | 320.37 | 316.42 | 318.04 | 425,929 | -1.33(-0.42%) |
Mar 13, 2017 | 319.98 | 320.40 | 317.89 | 319.37 | 487,232 | +0.26(+0.08%) |
Mar 10, 2017 | 321.39 | 321.94 | 318.54 | 319.11 | 582,520 | +0.26(+0.08%) |
Mar 09, 2017 | 319.73 | 321.09 | 316.91 | 318.86 | 474,432 | -0.23(-0.07%) |
Mar 08, 2017 | 321.93 | 322.81 | 318.94 | 319.09 | 501,474 | -0.66(-0.21%) |
Mar 07, 2017 | 321.17 | 321.66 | 318.80 | 319.75 | 434,679 | -1.92(-0.60%) |
Mar 06, 2017 | 321.72 | 322.73 | 320.09 | 321.67 | 441,533 | -2.08(-0.64%) |
Mar 03, 2017 | 325.29 | 326.04 | 323.13 | 323.75 | 410,872 | -1.23(-0.38%) |
Mar 02, 2017 | 327.88 | 328.07 | 324.79 | 324.98 | 572,705 | -3.04(-0.93%) |
Mar 01, 2017 | 325.08 | 329.14 | 323.88 | 328.02 | 959,927 | +8.53(+2.67%) |
Feb 28, 2017 | 320.78 | 322.47 | 319.04 | 319.48 | 946,620 | -2.92(-0.91%) |
Feb 27, 2017 | 321.20 | 322.71 | 320.11 | 322.40 | 447,049 | +1.52(+0.47%) |
Feb 24, 2017 | 319.95 | 320.88 | 318.05 | 320.88 | 586,335 | -1.20(-0.37%) |
Feb 23, 2017 | 322.79 | 323.03 | 319.93 | 322.08 | 469,662 | -0.08(-0.03%) |
Feb 22, 2017 | 320.78 | 322.36 | 319.75 | 322.16 | 512,057 | +0.50(+0.16%) |
Feb 21, 2017 | 322.35 | 323.91 | 320.74 | 321.66 | 524,814 | +1.10(+0.34%) |
Feb 17, 2017 | 320.55 | 320.55 | 320.55 | 0 | -2.65(-0.82%) | |
Feb 16, 2017 | 323.75 | 324.62 | 321.52 | 323.20 | 610,818 | -0.88(-0.27%) |
Feb 15, 2017 | 317.69 | 324.64 | 317.69 | 324.08 | 775,975 | +6.65(+2.09%) |
Feb 14, 2017 | 318.11 | 318.70 | 316.02 | 317.44 | 936,619 | -0.70(-0.22%) |
Feb 13, 2017 | 317.24 | 319.33 | 316.09 | 318.14 | 549,703 | +2.42(+0.77%) |
Feb 10, 2017 | 313.49 | 316.58 | 313.21 | 315.71 | 701,818 | +3.56(+1.14%) |
Feb 09, 2017 | 310.43 | 313.26 | 309.77 | 312.15 | 598,738 | +3.31(+1.07%) |
Feb 08, 2017 | 309.27 | 310.24 | 308.22 | 308.85 | 526,060 | -1.92(-0.62%) |
Feb 07, 2017 | 311.38 | 312.51 | 310.46 | 310.77 | 664,193 | -0.44(-0.14%) |
Feb 06, 2017 | 308.84 | 312.37 | 308.84 | 311.20 | 662,775 | -0.48(-0.15%) |
Feb 03, 2017 | 306.73 | 312.21 | 306.38 | 311.68 | 1,156,559 | +5.24(+1.71%) |
Feb 02, 2017 | 302.16 | 307.11 | 301.65 | 306.44 | 1,009,560 | -1.12(-0.36%) |
Feb 01, 2017 | 309.38 | 311.77 | 305.80 | 307.56 | 751,245 | -0.81(-0.26%) |
Jan 31, 2017 | 308.95 | 309.43 | 306.90 | 308.37 | 866,518 | -0.99(-0.32%) |
Jan 30, 2017 | 309.05 | 309.64 | 305.66 | 309.36 | 717,739 | +0.10(+0.03%) |
Jan 27, 2017 | 313.70 | 314.46 | 307.48 | 309.26 | 832,993 | -3.59(-1.15%) |
Jan 26, 2017 | 315.43 | 320.16 | 312.02 | 312.85 | 1,015,210 | -7.35(-2.29%) |
Jan 25, 2017 | 317.44 | 320.60 | 316.54 | 320.20 | 723,979 | +5.73(+1.82%) |
Jan 24, 2017 | 313.41 | 316.13 | 312.13 | 314.47 | 746,014 | +2.74(+0.88%) |
Jan 23, 2017 | 314.44 | 314.44 | 310.06 | 311.73 | 610,387 | -2.75(-0.88%) |
Jan 20, 2017 | 312.74 | 314.67 | 312.37 | 314.49 | 801,483 | +3.34(+1.07%) |
Jan 19, 2017 | 311.41 | 313.08 | 310.12 | 311.14 | 553,119 | -0.54(-0.17%) |
Jan 18, 2017 | 310.16 | 311.71 | 307.88 | 311.68 | 616,705 | +2.64(+0.85%) |
Jan 17, 2017 | 310.94 | 310.94 | 307.84 | 309.04 | 785,308 | -3.75(-1.20%) |
Jan 13, 2017 | 312.80 | 312.80 | 312.80 | 0 | +0.87(+0.28%) | |
Jan 12, 2017 | 313.02 | 313.22 | 306.91 | 311.92 | 942,104 | -2.19(-0.70%) |
Jan 11, 2017 | 313.06 | 315.37 | 310.94 | 314.11 | 1,150,731 | +0.53(+0.17%) |
Jan 10, 2017 | 314.80 | 315.21 | 312.13 | 313.59 | 549,115 | -0.09(-0.03%) |
Jan 09, 2017 | 316.92 | 317.81 | 313.34 | 313.68 | 612,766 | -3.20(-1.01%) |
Jan 06, 2017 | 316.27 | 317.84 | 314.51 | 316.88 | 549,896 | +1.45(+0.46%) |
Jan 05, 2017 | 317.44 | 318.86 | 313.40 | 315.43 | 568,029 | -3.40(-1.07%) |
Jan 04, 2017 | 317.17 | 319.08 | 315.93 | 318.82 | 825,703 | +0.19(+0.06%) |
Jan 03, 2017 | 317.14 | 319.89 | 315.21 | 318.63 | 902,292 | +4.86(+1.55%) |
Dec 30, 2016 | 313.78 | 313.78 | 313.78 | 0 | +1.27(+0.41%) | |
Dec 29, 2016 | 314.44 | 316.79 | 312.44 | 312.51 | 588,604 | -1.67(-0.53%) |
Dec 28, 2016 | 320.24 | 320.54 | 313.92 | 314.18 | 613,798 | -5.33(-1.67%) |
Dec 27, 2016 | 319.94 | 320.40 | 317.96 | 319.51 | 346,424 | +1.44(+0.45%) |
Dec 23, 2016 | 318.06 | 318.06 | 318.06 | 0 | -1.14(-0.36%) | |
Dec 22, 2016 | 321.79 | 321.79 | 317.73 | 319.20 | 1,046,812 | -5.29(-1.63%) |
Dec 21, 2016 | 328.85 | 329.07 | 323.40 | 324.49 | 815,223 | -4.06(-1.23%) |
Dec 20, 2016 | 323.56 | 329.38 | 323.41 | 328.54 | 868,855 | +7.16(+2.23%) |
Dec 19, 2016 | 323.43 | 324.50 | 320.75 | 321.39 | 984,999 | -2.35(-0.73%) |
Dec 16, 2016 | 325.89 | 326.85 | 322.40 | 323.74 | 1,241,125 | -0.93(-0.29%) |
Dec 15, 2016 | 322.83 | 325.45 | 320.60 | 324.67 | 764,317 | +3.09(+0.96%) |
Dec 14, 2016 | 322.58 | 327.27 | 320.60 | 321.58 | 1,142,883 | -2.18(-0.67%) |
Dec 13, 2016 | 322.63 | 325.73 | 320.86 | 323.75 | 1,089,449 | +1.95(+0.60%) |
Dec 12, 2016 | 325.11 | 327.05 | 317.71 | 321.81 | 1,771,722 | +1.44(+0.45%) |
Dec 09, 2016 | 323.14 | 323.18 | 318.44 | 320.37 | 1,133,822 | -1.48(-0.46%) |
Dec 08, 2016 | 313.35 | 323.27 | 311.38 | 321.85 | 1,352,412 | +10.56(+3.39%) |
Dec 07, 2016 | 306.87 | 311.80 | 306.33 | 311.29 | 614,713 | +4.79(+1.56%) |
Dec 06, 2016 | 307.62 | 307.65 | 304.39 | 306.50 | 785,980 | -0.31(-0.10%) |
Dec 05, 2016 | 306.79 | 308.76 | 304.51 | 306.81 | 718,953 | +2.45(+0.81%) |
Dec 02, 2016 | 309.15 | 309.36 | 302.75 | 304.36 | 694,268 | -4.79(-1.55%) |
Dec 01, 2016 | 306.37 | 312.46 | 304.60 | 309.15 | 1,134,768 | +5.25(+1.73%) |
Nov 30, 2016 | 305.35 | 305.65 | 302.11 | 303.89 | 756,435 | +1.84(+0.61%) |
Nov 29, 2016 | 302.53 | 304.04 | 300.15 | 302.06 | 847,536 | -0.08(-0.03%) |
Nov 28, 2016 | 304.05 | 305.54 | 301.78 | 302.14 | 609,479 | -4.11(-1.34%) |
Nov 25, 2016 | 305.73 | 306.62 | 304.15 | 306.25 | 277,045 | +0.56(+0.18%) |
Nov 23, 2016 | 305.70 | 305.70 | 305.70 | 0 | -0.06(-0.02%) | |
Nov 22, 2016 | 307.44 | 308.20 | 304.39 | 305.75 | 645,566 | -1.24(-0.40%) |
Nov 21, 2016 | 306.88 | 307.41 | 304.97 | 306.99 | 456,575 | +1.47(+0.48%) |
Nov 18, 2016 | 304.25 | 307.51 | 303.70 | 305.52 | 572,158 | +1.16(+0.38%) |
Nov 17, 2016 | 301.98 | 305.01 | 300.85 | 304.37 | 693,957 | +3.21(+1.07%) |
Nov 16, 2016 | 302.82 | 305.13 | 301.11 | 301.16 | 803,284 | -3.85(-1.26%) |
Nov 15, 2016 | 306.38 | 306.70 | 301.20 | 305.01 | 1,338,190 | -1.36(-0.44%) |
Nov 14, 2016 | 306.34 | 307.70 | 303.07 | 306.37 | 943,046 | +2.15(+0.71%) |
Nov 11, 2016 | 304.76 | 306.48 | 301.43 | 304.22 | 805,302 | -3.13(-1.02%) |
Nov 10, 2016 | 302.30 | 311.69 | 300.88 | 307.35 | 1,759,752 | +8.68(+2.91%) |
Nov 09, 2016 | 289.25 | 299.92 | 286.07 | 298.67 | 1,351,116 | +8.96(+3.09%) |
Nov 08, 2016 | 291.80 | 292.46 | 288.45 | 289.71 | 948,453 | -3.40(-1.16%) |
Nov 07, 2016 | 288.53 | 294.17 | 288.47 | 293.12 | 1,316,753 | +9.70(+3.42%) |
Nov 04, 2016 | 279.77 | 285.81 | 278.58 | 283.41 | 1,262,586 | +3.82(+1.37%) |
Nov 03, 2016 | 278.22 | 281.21 | 277.60 | 279.59 | 871,222 | +2.07(+0.75%) |
Nov 02, 2016 | 279.36 | 280.07 | 276.55 | 277.52 | 815,050 | -1.93(-0.69%) |
Nov 01, 2016 | 281.41 | 281.46 | 277.45 | 279.44 | 971,106 | -0.23(-0.08%) |
Oct 31, 2016 | 279.88 | 281.23 | 277.86 | 279.67 | 987,219 | +1.27(+0.46%) |
Oct 28, 2016 | 280.09 | 280.67 | 276.83 | 278.40 | 749,175 | -0.48(-0.17%) |
Oct 27, 2016 | 279.99 | 280.76 | 276.32 | 278.89 | 858,345 | +0.11(+0.04%) |
Oct 26, 2016 | 278.81 | 279.48 | 276.07 | 278.78 | 1,402,916 | -1.14(-0.41%) |
Oct 25, 2016 | 280.37 | 282.29 | 279.76 | 279.92 | 964,370 | -1.31(-0.47%) |
Oct 24, 2016 | 286.30 | 286.36 | 280.61 | 281.23 | 1,205,418 | -1.97(-0.70%) |
Oct 21, 2016 | 283.11 | 284.91 | 282.27 | 283.21 | 1,106,545 | -2.97(-1.04%) |
Oct 20, 2016 | 288.99 | 290.71 | 285.85 | 286.17 | 1,389,793 | -2.91(-1.01%) |
Oct 19, 2016 | 292.38 | 292.74 | 289.08 | 289.08 | 992,850 | -3.17(-1.09%) |
Oct 18, 2016 | 291.36 | 294.78 | 291.31 | 292.25 | 859,850 | +1.63(+0.56%) |
Oct 17, 2016 | 291.30 | 292.57 | 289.27 | 290.62 | 761,654 | -0.25(-0.09%) |
Oct 14, 2016 | 290.79 | 292.81 | 287.49 | 290.88 | 964,244 | +4.56(+1.59%) |
Oct 13, 2016 | 285.64 | 287.62 | 282.28 | 286.31 | 703,332 | -1.44(-0.50%) |
Oct 12, 2016 | 288.88 | 290.11 | 287.17 | 287.75 | 610,595 | -0.63(-0.22%) |
Oct 11, 2016 | 292.80 | 292.80 | 287.17 | 288.39 | 680,002 | -5.68(-1.93%) |
Oct 10, 2016 | 295.06 | 296.69 | 293.39 | 294.07 | 562,997 | +1.30(+0.45%) |
Oct 07, 2016 | 292.58 | 293.90 | 291.36 | 292.76 | 963,077 | +0.34(+0.11%) |
Oct 06, 2016 | 293.62 | 294.42 | 291.80 | 292.43 | 863,632 | -1.18(-0.40%) |
Oct 05, 2016 | 293.11 | 294.82 | 291.50 | 293.61 | 861,156 | +1.81(+0.62%) |
Oct 04, 2016 | 295.46 | 296.30 | 291.17 | 291.80 | 868,164 | -3.31(-1.12%) |
Oct 03, 2016 | 296.44 | 298.44 | 293.19 | 295.11 | 759,414 | -1.96(-0.66%) |
Sep 30, 2016 | 295.01 | 298.23 | 293.41 | 297.07 | 707,158 | +4.29(+1.46%) |
Sep 29, 2016 | 295.05 | 298.03 | 290.15 | 292.78 | 811,089 | -3.65(-1.23%) |
Sep 28, 2016 | 298.15 | 298.16 | 294.35 | 296.43 | 611,796 | -0.09(-0.03%) |
Sep 27, 2016 | 294.23 | 297.19 | 293.65 | 296.52 | 603,539 | +0.89(+0.30%) |
Sep 26, 2016 | 297.51 | 298.79 | 294.97 | 295.62 | 594,242 | -4.06(-1.35%) |
Sep 23, 2016 | 304.96 | 305.92 | 299.60 | 299.68 | 670,741 | -6.74(-2.20%) |
Sep 22, 2016 | 306.26 | 308.12 | 305.13 | 306.42 | 679,680 | +2.87(+0.94%) |
Sep 21, 2016 | 301.33 | 304.26 | 300.24 | 303.55 | 595,487 | +3.82(+1.27%) |
Sep 20, 2016 | 304.73 | 304.73 | 299.73 | 299.73 | 563,744 | -1.85(-0.61%) |
Sep 19, 2016 | 302.32 | 305.22 | 300.39 | 301.57 | 668,374 | +1.63(+0.54%) |
Sep 16, 2016 | 297.21 | 300.44 | 295.14 | 299.94 | 1,369,368 | +0.39(+0.13%) |
Sep 15, 2016 | 295.62 | 300.67 | 294.52 | 299.56 | 722,903 | +3.93(+1.33%) |
Sep 14, 2016 | 296.51 | 298.93 | 294.46 | 295.62 | 481,363 | -0.17(-0.06%) |
Sep 13, 2016 | 299.62 | 301.40 | 294.12 | 295.80 | 840,963 | -5.89(-1.95%) |
Sep 12, 2016 | 295.05 | 302.69 | 293.75 | 301.69 | 1,059,917 | +4.85(+1.63%) |
Sep 09, 2016 | 302.97 | 303.38 | 296.80 | 296.84 | 790,901 | -8.36(-2.74%) |
Sep 08, 2016 | 304.90 | 306.06 | 304.21 | 305.20 | 463,775 | -0.95(-0.31%) |
Sep 07, 2016 | 303.13 | 306.24 | 301.61 | 306.15 | 462,113 | +1.60(+0.52%) |
Sep 06, 2016 | 306.37 | 306.93 | 303.05 | 304.55 | 649,813 | -1.85(-0.60%) |
Sep 02, 2016 | 306.94 | 306.40 | 306.40 | 306.40 | 358,109 | +1.38(+0.45%) |
Sep 01, 2016 | 306.62 | 308.02 | 300.56 | 305.02 | 558,229 | -0.52(-0.17%) |
Aug 31, 2016 | 305.31 | 306.56 | 303.79 | 305.55 | 754,502 | -0.74(-0.24%) |
Aug 30, 2016 | 304.74 | 306.82 | 304.33 | 306.29 | 775,148 | +1.79(+0.59%) |
Aug 29, 2016 | 303.14 | 306.06 | 302.91 | 304.49 | 445,499 | +2.21(+0.73%) |
Aug 26, 2016 | 301.40 | 304.58 | 300.19 | 302.29 | 444,899 | +2.11(+0.70%) |
Aug 25, 2016 | 299.77 | 300.88 | 298.69 | 300.18 | 596,609 | -0.50(-0.17%) |
Aug 24, 2016 | 302.74 | 303.65 | 300.06 | 300.68 | 493,180 | -2.57(-0.85%) |
Aug 23, 2016 | 305.05 | 305.05 | 303.15 | 303.26 | 348,646 | +0.59(+0.20%) |
Aug 22, 2016 | 302.95 | 303.43 | 301.19 | 302.66 | 479,557 | -0.41(-0.13%) |
Aug 19, 2016 | 301.34 | 303.83 | 299.56 | 303.07 | 465,191 | +1.03(+0.34%) |
Aug 18, 2016 | 300.60 | 302.13 | 300.60 | 302.04 | 357,499 | +0.56(+0.19%) |
Aug 17, 2016 | 298.97 | 301.74 | 298.59 | 301.48 | 415,312 | +2.47(+0.83%) |
Aug 16, 2016 | 300.68 | 302.17 | 298.95 | 299.01 | 384,352 | -2.99(-0.99%) |
Aug 15, 2016 | 299.77 | 302.84 | 299.55 | 302.00 | 452,993 | +3.37(+1.13%) |
Aug 12, 2016 | 297.33 | 299.01 | 296.51 | 298.63 | 443,275 | -0.64(-0.22%) |
Aug 11, 2016 | 298.38 | 300.43 | 298.38 | 299.27 | 608,461 | +0.77(+0.26%) |
Aug 10, 2016 | 301.01 | 301.01 | 297.74 | 298.50 | 600,344 | -1.80(-0.60%) |
Aug 09, 2016 | 303.44 | 303.44 | 299.96 | 300.30 | 656,642 | -2.48(-0.82%) |
Aug 08, 2016 | 305.10 | 306.24 | 302.16 | 302.77 | 675,922 | -2.49(-0.82%) |
Aug 05, 2016 | 301.63 | 305.68 | 300.59 | 305.27 | 829,286 | +6.92(+2.32%) |
Aug 04, 2016 | 299.50 | 300.71 | 297.86 | 298.34 | 556,382 | -1.56(-0.52%) |
Aug 03, 2016 | 299.02 | 300.58 | 298.44 | 299.90 | 1,008,875 | +0.88(+0.29%) |
Aug 02, 2016 | 298.22 | 299.70 | 297.31 | 299.02 | 915,268 | -1.01(-0.34%) |
Aug 01, 2016 | 298.68 | 300.14 | 297.75 | 300.03 | 990,182 | +1.69(+0.57%) |
Jul 29, 2016 | 295.59 | 299.13 | 295.53 | 298.34 | 796,117 | +2.35(+0.79%) |
Jul 28, 2016 | 295.40 | 297.31 | 293.81 | 296.00 | 499,973 | +0.05(+0.02%) |
Jul 27, 2016 | 295.04 | 297.87 | 294.24 | 295.95 | 562,767 | +1.12(+0.38%) |
Jul 26, 2016 | 293.86 | 295.49 | 292.17 | 294.82 | 439,871 | +0.42(+0.14%) |
Jul 25, 2016 | 295.70 | 296.33 | 293.32 | 294.41 | 515,543 | -1.33(-0.45%) |
Jul 22, 2016 | 293.58 | 295.87 | 292.66 | 295.74 | 619,254 | +2.89(+0.99%) |
Jul 21, 2016 | 292.67 | 293.50 | 291.35 | 292.85 | 728,002 | -0.23(-0.08%) |
Jul 20, 2016 | 292.16 | 293.85 | 289.65 | 293.07 | 532,522 | +2.61(+0.90%) |
Jul 19, 2016 | 289.55 | 291.20 | 289.51 | 290.47 | 433,596 | -0.98(-0.34%) |
Jul 18, 2016 | 291.26 | 293.00 | 290.65 | 291.44 | 550,511 | +0.76(+0.26%) |
Jul 15, 2016 | 289.94 | 291.29 | 286.03 | 290.69 | 803,377 | +1.35(+0.47%) |
Jul 14, 2016 | 288.77 | 294.88 | 287.54 | 289.33 | 981,509 | -1.88(-0.65%) |
Jul 13, 2016 | 291.28 | 292.35 | 288.37 | 291.22 | 698,896 | +0.11(+0.04%) |
Jul 12, 2016 | 285.12 | 291.49 | 284.74 | 291.11 | 1,074,589 | +8.04(+2.84%) |
Jul 11, 2016 | 283.51 | 284.65 | 281.15 | 283.07 | 496,466 | +1.87(+0.67%) |
Jul 08, 2016 | 278.25 | 281.35 | 272.98 | 281.20 | 655,380 | +8.22(+3.01%) |
Jul 07, 2016 | 272.89 | 274.96 | 269.80 | 272.98 | 953,316 | -0.81(-0.30%) |
Jul 06, 2016 | 270.85 | 275.50 | 268.47 | 273.79 | 869,295 | +0.02(+0.01%) |
Jul 05, 2016 | 275.87 | 276.29 | 270.88 | 273.77 | 630,693 | -4.24(-1.52%) |
Jul 01, 2016 | 278.62 | 278.00 | 278.00 | 278.00 | 583,974 | -1.02(-0.36%) |
Jun 30, 2016 | 275.30 | 279.14 | 272.26 | 279.02 | 925,072 | +4.72(+1.72%) |
Jun 29, 2016 | 268.00 | 274.45 | 266.57 | 274.31 | 1,046,881 | +10.41(+3.94%) |
Jun 28, 2016 | 264.20 | 266.35 | 259.04 | 263.89 | 796,245 | +3.60(+1.38%) |
Jun 27, 2016 | 265.95 | 266.07 | 258.71 | 260.29 | 1,511,217 | -10.57(-3.90%) |
Jun 24, 2016 | 274.62 | 280.12 | 269.64 | 270.86 | 1,817,689 | -19.83(-6.82%) |
Jun 23, 2016 | 287.40 | 290.75 | 286.66 | 290.69 | 517,092 | +7.48(+2.64%) |
Jun 22, 2016 | 283.88 | 286.52 | 282.45 | 283.21 | 543,208 | -0.27(-0.09%) |
Jun 21, 2016 | 284.38 | 285.59 | 282.26 | 283.48 | 421,366 | -0.35(-0.12%) |
Jun 20, 2016 | 284.71 | 286.71 | 283.35 | 283.83 | 831,791 | +5.34(+1.92%) |
Jun 17, 2016 | 277.23 | 279.62 | 276.62 | 278.49 | 732,759 | +1.97(+0.71%) |
Jun 16, 2016 | 274.42 | 276.88 | 270.45 | 276.52 | 811,052 | -0.07(-0.03%) |
Jun 15, 2016 | 278.86 | 280.28 | 276.15 | 276.59 | 917,542 | -0.20(-0.07%) |
Jun 14, 2016 | 279.47 | 280.70 | 276.55 | 276.79 | 919,320 | -3.91(-1.39%) |
Jun 13, 2016 | 281.98 | 285.57 | 280.60 | 280.70 | 654,090 | -1.94(-0.69%) |
Jun 10, 2016 | 286.33 | 287.04 | 281.56 | 282.64 | 943,310 | -8.95(-3.07%) |
Jun 09, 2016 | 290.52 | 292.44 | 289.50 | 291.59 | 406,809 | -1.95(-0.66%) |
Jun 08, 2016 | 292.08 | 294.61 | 291.95 | 293.54 | 412,372 | +1.05(+0.36%) |
Jun 07, 2016 | 295.91 | 296.22 | 292.28 | 292.49 | 595,210 | -2.44(-0.83%) |
Jun 06, 2016 | 292.34 | 296.90 | 292.34 | 294.93 | 535,074 | +2.19(+0.75%) |
Jun 03, 2016 | 292.02 | 293.15 | 286.64 | 292.74 | 581,715 | -1.42(-0.48%) |
Jun 02, 2016 | 293.97 | 295.83 | 290.57 | 294.16 | 637,666 | -0.97(-0.33%) |
Jun 01, 2016 | 292.67 | 296.20 | 290.48 | 295.13 | 552,814 | +0.60(+0.20%) |
May 31, 2016 | 296.51 | 296.51 | 293.02 | 294.53 | 772,912 | -1.00(-0.34%) |
May 27, 2016 | 294.11 | 295.53 | 295.53 | 295.53 | 388,400 | +1.61(+0.55%) |
May 26, 2016 | 294.73 | 295.34 | 292.58 | 293.92 | 423,374 | -0.80(-0.27%) |
May 25, 2016 | 294.19 | 295.83 | 293.94 | 294.72 | 599,991 | +2.36(+0.81%) |
May 24, 2016 | 289.79 | 292.80 | 288.49 | 292.37 | 755,298 | +5.89(+2.06%) |
May 23, 2016 | 286.55 | 288.60 | 285.88 | 286.47 | 421,388 | -0.09(-0.03%) |
May 20, 2016 | 286.24 | 289.25 | 285.07 | 286.56 | 637,428 | +2.79(+0.98%) |
May 19, 2016 | 283.62 | 285.92 | 279.83 | 283.78 | 686,288 | -2.36(-0.83%) |
May 18, 2016 | 281.58 | 288.75 | 280.93 | 286.14 | 773,046 | +3.78(+1.34%) |
May 17, 2016 | 283.95 | 285.63 | 281.38 | 282.36 | 799,558 | -2.44(-0.86%) |
May 16, 2016 | 281.38 | 286.68 | 281.38 | 284.80 | 604,131 | +3.68(+1.31%) |
May 13, 2016 | 287.14 | 289.67 | 280.30 | 281.12 | 690,690 | -6.73(-2.34%) |
May 12, 2016 | 288.63 | 289.56 | 285.49 | 287.85 | 486,582 | +1.44(+0.50%) |
May 11, 2016 | 290.12 | 291.23 | 286.08 | 286.41 | 596,589 | -5.15(-1.77%) |
May 10, 2016 | 289.79 | 291.65 | 287.99 | 291.56 | 564,116 | +4.19(+1.46%) |
May 09, 2016 | 288.13 | 289.59 | 285.98 | 287.37 | 507,363 | -0.81(-0.28%) |
May 06, 2016 | 283.77 | 289.06 | 283.50 | 288.18 | 629,362 | +3.18(+1.12%) |
May 05, 2016 | 285.27 | 286.96 | 284.26 | 285.00 | 644,420 | -0.07(-0.03%) |
May 04, 2016 | 285.41 | 287.79 | 283.91 | 285.07 | 740,458 | -2.85(-0.99%) |
May 03, 2016 | 288.17 | 288.68 | 285.00 | 287.92 | 599,576 | -4.70(-1.61%) |