Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 351.19 | 351.19 | 337.95 | 339.82 | 32,786 | -11.93(-3.39%) |
Apr 27, 2017 | 351.62 | 354.79 | 349.21 | 351.75 | 12,141 | +0.75(+0.21%) |
Apr 26, 2017 | 338.88 | 352.65 | 334.85 | 351.00 | 32,054 | +11.43(+3.37%) |
Apr 25, 2017 | 340.88 | 344.85 | 338.34 | 339.57 | 25,601 | +1.35(+0.40%) |
Apr 24, 2017 | 334.29 | 338.57 | 331.02 | 338.22 | 22,945 | +9.86(+3.00%) |
Apr 21, 2017 | 327.87 | 329.57 | 325.60 | 328.36 | 16,861 | +0.07(+0.02%) |
Apr 20, 2017 | 324.36 | 331.46 | 320.50 | 328.29 | 16,982 | +5.30(+1.64%) |
Apr 19, 2017 | 319.66 | 327.79 | 319.65 | 322.99 | 21,030 | +2.32(+0.72%) |
Apr 18, 2017 | 319.38 | 321.31 | 316.56 | 320.66 | 11,461 | +1.60(+0.50%) |
Apr 17, 2017 | 316.33 | 320.02 | 312.52 | 319.06 | 21,146 | +3.74(+1.19%) |
Apr 13, 2017 | 319.66 | 322.31 | 314.71 | 315.32 | 16,071 | -5.87(-1.83%) |
Apr 12, 2017 | 323.72 | 326.69 | 320.89 | 321.19 | 15,116 | -4.59(-1.41%) |
Apr 11, 2017 | 319.37 | 326.18 | 319.37 | 325.78 | 17,676 | +4.26(+1.32%) |
Apr 10, 2017 | 328.97 | 328.97 | 320.24 | 321.52 | 16,549 | +0.65(+0.20%) |
Apr 07, 2017 | 321.21 | 324.21 | 320.04 | 320.87 | 15,774 | -1.82(-0.56%) |
Apr 06, 2017 | 318.53 | 323.44 | 317.31 | 322.69 | 23,258 | +3.18(+1.00%) |
Apr 05, 2017 | 326.42 | 330.30 | 319.03 | 319.50 | 26,303 | -5.18(-1.59%) |
Apr 04, 2017 | 329.98 | 329.98 | 322.68 | 324.68 | 15,386 | -2.54(-0.78%) |
Apr 03, 2017 | 328.58 | 331.89 | 321.81 | 327.21 | 18,472 | -0.22(-0.07%) |
Mar 31, 2017 | 330.73 | 331.56 | 326.89 | 327.43 | 23,884 | -4.63(-1.39%) |
Mar 30, 2017 | 319.80 | 333.47 | 319.80 | 332.06 | 29,871 | +10.54(+3.28%) |
Mar 29, 2017 | 322.18 | 330.72 | 320.82 | 321.51 | 21,613 | -0.64(-0.20%) |
Mar 28, 2017 | 316.78 | 323.01 | 311.84 | 322.16 | 17,083 | +4.53(+1.43%) |
Mar 27, 2017 | 315.48 | 320.36 | 313.43 | 317.63 | 21,816 | -1.65(-0.52%) |
Mar 24, 2017 | 322.14 | 322.14 | 315.69 | 319.28 | 17,854 | +0.02(+0.01%) |
Mar 23, 2017 | 317.50 | 323.86 | 316.48 | 319.26 | 27,155 | +2.43(+0.77%) |
Mar 22, 2017 | 318.40 | 320.59 | 316.12 | 316.83 | 20,990 | -3.61(-1.13%) |
Mar 21, 2017 | 337.32 | 337.32 | 319.95 | 320.44 | 45,257 | -15.34(-4.57%) |
Mar 20, 2017 | 338.80 | 341.50 | 334.78 | 335.78 | 12,759 | -2.52(-0.74%) |
Mar 17, 2017 | 338.86 | 345.13 | 336.00 | 338.30 | 116,167 | -1.85(-0.55%) |
Mar 16, 2017 | 338.28 | 347.55 | 334.59 | 340.15 | 23,598 | +1.92(+0.57%) |
Mar 15, 2017 | 343.28 | 345.69 | 336.74 | 338.23 | 24,231 | -3.03(-0.89%) |
Mar 14, 2017 | 342.32 | 343.73 | 339.47 | 341.26 | 28,528 | -1.59(-0.46%) |
Mar 13, 2017 | 341.49 | 348.37 | 339.02 | 342.85 | 28,456 | -0.61(-0.18%) |
Mar 10, 2017 | 344.60 | 344.86 | 339.47 | 343.47 | 30,620 | +2.28(+0.67%) |
Mar 09, 2017 | 341.38 | 344.80 | 339.92 | 341.18 | 41,794 | -0.40(-0.12%) |
Mar 08, 2017 | 346.74 | 346.88 | 340.31 | 341.58 | 69,337 | -3.64(-1.05%) |
Mar 07, 2017 | 348.73 | 358.53 | 344.15 | 345.22 | 29,403 | -5.31(-1.51%) |
Mar 06, 2017 | 355.24 | 355.24 | 345.43 | 350.53 | 28,812 | -5.55(-1.56%) |
Mar 03, 2017 | 357.26 | 349.00 | 356.08 | 20,032 | +2.73(+0.77%) | |
Mar 02, 2017 | 358.98 | 360.44 | 352.03 | 353.35 | 35,629 | -5.61(-1.56%) |
Mar 01, 2017 | 350.72 | 358.98 | 350.72 | 358.96 | 37,375 | +11.40(+3.28%) |
Feb 28, 2017 | 354.59 | 354.59 | 345.32 | 347.55 | 26,027 | -7.87(-2.21%) |
Feb 27, 2017 | 352.78 | 355.59 | 350.52 | 355.43 | 26,041 | +1.72(+0.49%) |
Feb 24, 2017 | 351.18 | 354.90 | 350.21 | 353.71 | 17,333 | -1.22(-0.34%) |
Feb 23, 2017 | 357.07 | 357.13 | 353.36 | 354.93 | 37,915 | +0.03(+0.01%) |
Feb 22, 2017 | 358.69 | 358.98 | 354.29 | 354.90 | 29,069 | -4.37(-1.22%) |
Feb 21, 2017 | 359.92 | 360.81 | 326.79 | 359.27 | 16,689 | +0.49(+0.14%) |
Feb 17, 2017 | 358.78 | 358.78 | 358.78 | 0 | -0.54(-0.15%) | |
Feb 16, 2017 | 361.38 | 361.74 | 358.52 | 359.32 | 63,241 | -1.22(-0.34%) |
Feb 15, 2017 | 357.06 | 361.75 | 354.51 | 360.54 | 30,981 | +2.56(+0.72%) |
Feb 14, 2017 | 360.91 | 360.91 | 354.61 | 357.97 | 15,076 | +4.38(+1.24%) |
Feb 13, 2017 | 352.07 | 355.48 | 352.07 | 353.59 | 7,832 | +3.45(+0.99%) |
Feb 10, 2017 | 348.94 | 350.67 | 348.47 | 350.14 | 6,986 | +2.09(+0.60%) |
Feb 09, 2017 | 339.08 | 348.24 | 339.08 | 348.05 | 40,839 | +9.12(+2.69%) |
Feb 08, 2017 | 342.41 | 345.42 | 337.74 | 338.93 | 31,475 | -7.44(-2.15%) |
Feb 07, 2017 | 352.58 | 353.41 | 339.34 | 346.37 | 14,993 | -5.72(-1.62%) |
Feb 06, 2017 | 356.08 | 357.61 | 351.12 | 352.09 | 19,519 | -6.13(-1.71%) |
Feb 03, 2017 | 352.68 | 360.21 | 352.15 | 358.22 | 24,309 | +8.39(+2.40%) |
Feb 02, 2017 | 353.07 | 355.05 | 348.00 | 349.83 | 29,113 | -4.87(-1.37%) |
Feb 01, 2017 | 360.06 | 364.32 | 353.95 | 354.69 | 22,483 | -3.05(-0.85%) |
Jan 31, 2017 | 355.06 | 358.77 | 353.78 | 357.75 | 17,639 | +1.24(+0.35%) |
Jan 30, 2017 | 361.52 | 361.52 | 353.42 | 356.51 | 22,922 | -6.23(-1.72%) |
Jan 27, 2017 | 367.02 | 368.33 | 362.20 | 362.74 | 15,053 | -6.26(-1.70%) |
Jan 26, 2017 | 372.39 | 374.70 | 362.40 | 369.00 | 22,660 | -3.48(-0.93%) |
Jan 25, 2017 | 360.92 | 374.03 | 359.78 | 372.49 | 47,740 | +14.49(+4.05%) |
Jan 24, 2017 | 349.22 | 358.62 | 346.30 | 358.00 | 49,000 | +8.93(+2.56%) |
Jan 23, 2017 | 350.20 | 350.20 | 346.30 | 349.07 | 12,824 | -1.62(-0.46%) |
Jan 20, 2017 | 347.43 | 354.43 | 347.43 | 350.69 | 31,807 | +2.66(+0.77%) |
Jan 19, 2017 | 348.25 | 349.22 | 345.66 | 348.03 | 16,351 | +0.62(+0.18%) |
Jan 18, 2017 | 342.45 | 347.42 | 340.29 | 347.42 | 29,189 | +5.94(+1.74%) |
Jan 17, 2017 | 346.30 | 356.04 | 341.44 | 341.48 | 27,911 | -7.65(-2.19%) |
Jan 13, 2017 | 349.12 | 349.12 | 349.12 | 0 | +3.85(+1.12%) | |
Jan 12, 2017 | 349.81 | 349.81 | 342.39 | 345.27 | 38,892 | -5.00(-1.43%) |
Jan 11, 2017 | 347.27 | 350.29 | 346.25 | 350.27 | 26,384 | +2.34(+0.67%) |
Jan 10, 2017 | 340.44 | 347.97 | 339.47 | 347.93 | 39,901 | +8.55(+2.52%) |
Jan 09, 2017 | 342.68 | 342.68 | 335.81 | 339.39 | 36,571 | -5.95(-1.72%) |
Jan 06, 2017 | 343.52 | 348.54 | 341.13 | 345.34 | 14,666 | +1.81(+0.53%) |
Jan 05, 2017 | 349.86 | 349.86 | 339.47 | 343.52 | 19,563 | -6.22(-1.78%) |
Jan 04, 2017 | 346.30 | 351.86 | 346.30 | 349.75 | 20,006 | +3.46(+1.00%) |
Jan 03, 2017 | 348.83 | 350.29 | 344.66 | 346.29 | 40,050 | -0.01(-0.00%) |
Dec 30, 2016 | 346.30 | 346.30 | 346.30 | 0 | -1.16(-0.33%) | |
Dec 29, 2016 | 352.75 | 353.27 | 344.34 | 347.46 | 32,839 | -5.68(-1.61%) |
Dec 28, 2016 | 355.85 | 355.85 | 352.65 | 353.13 | 10,583 | -2.73(-0.77%) |
Dec 27, 2016 | 355.66 | 356.54 | 354.39 | 355.87 | 20,727 | -0.01(-0.00%) |
Dec 23, 2016 | 355.88 | 355.88 | 355.88 | 0 | +1.23(+0.35%) | |
Dec 22, 2016 | 354.10 | 356.05 | 352.15 | 354.64 | 99,485 | +0.81(+0.23%) |
Dec 21, 2016 | 356.05 | 356.05 | 353.30 | 353.84 | 33,119 | -1.95(-0.55%) |
Dec 20, 2016 | 352.64 | 355.79 | 350.84 | 355.79 | 37,016 | +4.54(+1.29%) |
Dec 19, 2016 | 351.54 | 353.57 | 350.00 | 351.25 | 36,061 | +1.01(+0.29%) |
Dec 16, 2016 | 356.05 | 357.74 | 348.38 | 350.24 | 83,476 | -5.90(-1.66%) |
Dec 15, 2016 | 354.59 | 358.00 | 353.12 | 356.14 | 56,722 | +2.84(+0.80%) |
Dec 14, 2016 | 354.78 | 356.61 | 352.41 | 353.30 | 53,747 | -1.27(-0.36%) |
Dec 13, 2016 | 354.78 | 355.76 | 353.96 | 354.57 | 58,571 | +1.08(+0.31%) |
Dec 12, 2016 | 354.85 | 355.46 | 352.49 | 353.49 | 27,596 | -1.88(-0.53%) |
Dec 09, 2016 | 351.82 | 355.38 | 350.73 | 355.37 | 67,330 | +3.05(+0.87%) |
Dec 08, 2016 | 350.76 | 354.78 | 348.97 | 352.31 | 58,930 | +2.07(+0.59%) |
Dec 07, 2016 | 348.35 | 351.94 | 348.35 | 350.25 | 27,872 | -0.84(-0.24%) |
Dec 06, 2016 | 343.07 | 351.47 | 343.06 | 351.09 | 20,712 | +5.38(+1.56%) |
Dec 05, 2016 | 346.12 | 348.10 | 343.23 | 345.71 | 29,456 | +0.93(+0.27%) |
Dec 02, 2016 | 348.93 | 350.07 | 343.10 | 344.78 | 12,224 | -5.79(-1.65%) |
Dec 01, 2016 | 350.54 | 354.78 | 348.16 | 350.57 | 34,873 | +3.23(+0.93%) |
Nov 30, 2016 | 346.95 | 349.91 | 346.51 | 347.34 | 27,505 | +5.70(+1.67%) |
Nov 29, 2016 | 338.21 | 344.60 | 331.61 | 341.64 | 22,533 | +0.48(+0.14%) |
Nov 28, 2016 | 344.06 | 346.39 | 341.10 | 341.17 | 13,573 | -7.67(-2.20%) |
Nov 25, 2016 | 347.96 | 350.84 | 347.20 | 348.83 | 6,279 | +0.41(+0.12%) |
Nov 23, 2016 | 348.43 | 348.43 | 348.43 | 0 | +3.80(+1.10%) | |
Nov 22, 2016 | 341.34 | 345.38 | 339.27 | 344.62 | 24,931 | +4.96(+1.46%) |
Nov 21, 2016 | 339.19 | 341.13 | 337.49 | 339.66 | 15,782 | +1.05(+0.31%) |
Nov 18, 2016 | 341.86 | 341.86 | 337.01 | 338.61 | 28,283 | -1.75(-0.52%) |
Nov 17, 2016 | 331.46 | 345.33 | 326.51 | 340.37 | 46,864 | +8.85(+2.67%) |
Nov 16, 2016 | 330.78 | 331.99 | 325.39 | 331.51 | 24,246 | -1.48(-0.45%) |
Nov 15, 2016 | 329.76 | 336.90 | 326.45 | 333.00 | 46,513 | +0.73(+0.22%) |
Nov 14, 2016 | 315.31 | 332.94 | 315.31 | 332.27 | 48,587 | +17.47(+5.55%) |
Nov 11, 2016 | 306.52 | 317.71 | 306.05 | 314.80 | 138,120 | +8.23(+2.68%) |
Nov 10, 2016 | 302.01 | 321.11 | 302.01 | 306.57 | 65,434 | +7.19(+2.40%) |
Nov 09, 2016 | 281.85 | 300.20 | 281.85 | 299.38 | 44,211 | +15.76(+5.56%) |
Nov 08, 2016 | 284.44 | 285.99 | 276.79 | 283.62 | 18,050 | -1.19(-0.42%) |
Nov 07, 2016 | 280.56 | 286.55 | 277.06 | 284.81 | 34,630 | +8.04(+2.91%) |
Nov 04, 2016 | 276.86 | 280.36 | 276.65 | 276.77 | 10,989 | -2.21(-0.79%) |
Nov 03, 2016 | 280.69 | 280.69 | 277.47 | 278.98 | 10,606 | +0.23(+0.08%) |
Nov 02, 2016 | 279.77 | 283.44 | 274.85 | 278.76 | 17,555 | -5.59(-1.96%) |
Nov 01, 2016 | 281.67 | 285.58 | 281.66 | 284.34 | 20,271 | +0.71(+0.25%) |
Oct 31, 2016 | 281.68 | 284.35 | 281.57 | 283.63 | 21,501 | +1.38(+0.49%) |
Oct 28, 2016 | 281.67 | 283.33 | 280.42 | 282.25 | 13,137 | +0.91(+0.32%) |
Oct 27, 2016 | 280.60 | 284.06 | 273.86 | 281.35 | 12,114 | +0.08(+0.03%) |
Oct 26, 2016 | 285.58 | 288.49 | 278.95 | 281.27 | 9,832 | -5.35(-1.87%) |
Oct 25, 2016 | 284.36 | 286.62 | 283.06 | 286.62 | 20,487 | +1.74(+0.61%) |
Oct 24, 2016 | 283.00 | 285.02 | 283.00 | 284.89 | 13,804 | +2.72(+0.96%) |
Oct 21, 2016 | 278.82 | 283.08 | 278.54 | 282.17 | 19,802 | +1.54(+0.55%) |
Oct 20, 2016 | 284.05 | 284.60 | 277.35 | 280.63 | 20,336 | -3.96(-1.39%) |
Oct 19, 2016 | 284.26 | 285.38 | 282.64 | 284.58 | 25,104 | +1.07(+0.38%) |
Oct 18, 2016 | 283.82 | 285.33 | 282.33 | 283.51 | 17,945 | +1.26(+0.45%) |
Oct 17, 2016 | 285.33 | 285.33 | 281.92 | 282.25 | 20,748 | -2.54(-0.89%) |
Oct 14, 2016 | 285.90 | 288.50 | 283.63 | 284.80 | 23,141 | +0.93(+0.33%) |
Oct 13, 2016 | 284.60 | 285.97 | 282.72 | 283.87 | 27,012 | -3.11(-1.08%) |
Oct 12, 2016 | 285.15 | 288.60 | 285.15 | 286.98 | 17,477 | +0.36(+0.13%) |
Oct 11, 2016 | 288.19 | 288.19 | 284.71 | 286.62 | 34,304 | -0.95(-0.33%) |
Oct 10, 2016 | 287.53 | 289.44 | 285.80 | 287.58 | 16,203 | +1.62(+0.57%) |
Oct 07, 2016 | 285.46 | 287.78 | 283.05 | 285.96 | 27,137 | -0.20(-0.07%) |
Oct 06, 2016 | 279.02 | 288.02 | 279.02 | 286.16 | 20,341 | +0.95(+0.33%) |
Oct 05, 2016 | 285.97 | 287.59 | 284.14 | 285.22 | 31,579 | +1.13(+0.40%) |
Oct 04, 2016 | 284.60 | 286.53 | 283.63 | 284.09 | 16,817 | +0.78(+0.28%) |
Oct 03, 2016 | 284.41 | 286.56 | 281.97 | 283.31 | 15,576 | -3.14(-1.10%) |
Sep 30, 2016 | 279.73 | 287.04 | 279.73 | 286.45 | 37,762 | +6.80(+2.43%) |
Sep 29, 2016 | 280.69 | 282.65 | 279.10 | 279.64 | 35,545 | -0.48(-0.17%) |
Sep 28, 2016 | 278.44 | 280.14 | 276.92 | 280.12 | 24,921 | +1.88(+0.68%) |
Sep 27, 2016 | 279.85 | 279.85 | 274.86 | 278.24 | 25,540 | +3.45(+1.26%) |
Sep 26, 2016 | 274.80 | 276.24 | 272.55 | 274.79 | 27,420 | -0.69(-0.25%) |
Sep 23, 2016 | 278.02 | 278.02 | 275.11 | 275.48 | 10,023 | -3.00(-1.08%) |
Sep 22, 2016 | 274.05 | 278.48 | 273.33 | 278.48 | 19,886 | +5.59(+2.05%) |
Sep 21, 2016 | 273.57 | 274.42 | 269.63 | 272.89 | 12,837 | +0.36(+0.13%) |
Sep 20, 2016 | 271.72 | 273.40 | 270.96 | 272.53 | 8,095 | -0.42(-0.15%) |
Sep 19, 2016 | 274.03 | 274.56 | 269.48 | 272.95 | 16,426 | -0.76(-0.28%) |
Sep 16, 2016 | 275.66 | 275.83 | 269.03 | 273.71 | 69,581 | -1.01(-0.37%) |
Sep 15, 2016 | 274.21 | 275.81 | 269.51 | 274.72 | 21,169 | +5.22(+1.94%) |
Sep 14, 2016 | 271.39 | 273.23 | 268.01 | 269.50 | 18,276 | -2.39(-0.88%) |
Sep 13, 2016 | 274.43 | 275.70 | 269.72 | 271.89 | 26,219 | -4.38(-1.59%) |
Sep 12, 2016 | 270.10 | 278.49 | 270.10 | 276.27 | 26,509 | +3.15(+1.15%) |
Sep 09, 2016 | 274.13 | 277.49 | 272.84 | 273.12 | 15,299 | -6.13(-2.20%) |
Sep 08, 2016 | 279.94 | 280.88 | 275.68 | 279.25 | 15,570 | -0.43(-0.15%) |
Sep 07, 2016 | 274.38 | 280.89 | 274.38 | 279.68 | 17,603 | +4.36(+1.58%) |
Sep 06, 2016 | 279.29 | 279.29 | 273.95 | 275.32 | 17,777 | -1.98(-0.71%) |
Sep 02, 2016 | 277.48 | 277.30 | 277.30 | 277.30 | 12,838 | -0.18(-0.06%) |
Sep 01, 2016 | 277.38 | 278.45 | 275.53 | 277.47 | 7,951 | +0.08(+0.03%) |
Aug 31, 2016 | 276.17 | 278.18 | 274.00 | 277.39 | 26,475 | +0.98(+0.36%) |
Aug 30, 2016 | 274.27 | 277.41 | 268.08 | 276.41 | 17,368 | +1.69(+0.62%) |
Aug 29, 2016 | 269.58 | 276.96 | 269.58 | 274.72 | 17,929 | +4.25(+1.57%) |
Aug 26, 2016 | 274.02 | 274.02 | 267.52 | 270.47 | 22,186 | -2.54(-0.93%) |
Aug 25, 2016 | 270.66 | 276.51 | 270.08 | 273.01 | 15,609 | +4.18(+1.55%) |
Aug 24, 2016 | 270.36 | 271.10 | 266.32 | 268.83 | 18,022 | -2.03(-0.75%) |
Aug 23, 2016 | 272.60 | 275.27 | 268.37 | 270.86 | 12,808 | +0.19(+0.07%) |
Aug 22, 2016 | 270.86 | 271.86 | 268.52 | 270.67 | 10,464 | -0.56(-0.21%) |
Aug 19, 2016 | 271.10 | 271.77 | 269.19 | 271.23 | 10,287 | +0.01(+0.00%) |
Aug 18, 2016 | 270.15 | 271.64 | 268.23 | 271.22 | 16,362 | +0.70(+0.26%) |
Aug 17, 2016 | 265.80 | 271.51 | 265.80 | 270.52 | 31,473 | +4.30(+1.62%) |
Aug 16, 2016 | 268.10 | 269.85 | 264.79 | 266.22 | 14,538 | -2.83(-1.05%) |
Aug 15, 2016 | 266.30 | 269.05 | 263.43 | 269.05 | 8,564 | +4.00(+1.51%) |
Aug 12, 2016 | 264.06 | 267.25 | 262.88 | 265.05 | 5,121 | +0.49(+0.18%) |
Aug 11, 2016 | 263.61 | 265.61 | 263.18 | 264.56 | 15,593 | +1.45(+0.55%) |
Aug 10, 2016 | 262.87 | 264.43 | 260.78 | 263.11 | 18,292 | +0.38(+0.14%) |
Aug 09, 2016 | 260.94 | 262.73 | 260.94 | 262.73 | 11,805 | +1.22(+0.47%) |
Aug 08, 2016 | 262.39 | 262.39 | 258.69 | 261.51 | 8,289 | +1.06(+0.41%) |
Aug 05, 2016 | 252.16 | 262.07 | 251.92 | 260.45 | 39,244 | +9.36(+3.73%) |
Aug 04, 2016 | 253.14 | 253.14 | 250.29 | 251.10 | 14,797 | -2.13(-0.84%) |
Aug 03, 2016 | 250.03 | 253.24 | 250.03 | 253.23 | 8,050 | +1.77(+0.70%) |
Aug 02, 2016 | 249.39 | 253.62 | 249.39 | 251.46 | 14,479 | -2.49(-0.98%) |
Aug 01, 2016 | 254.09 | 254.09 | 250.43 | 253.95 | 8,602 | +1.02(+0.40%) |
Jul 29, 2016 | 251.68 | 254.99 | 251.68 | 252.93 | 16,262 | -1.95(-0.76%) |
Jul 28, 2016 | 255.53 | 255.87 | 249.54 | 254.87 | 13,740 | -0.01(-0.00%) |
Jul 27, 2016 | 258.44 | 258.68 | 253.01 | 254.88 | 29,552 | -2.93(-1.14%) |
Jul 26, 2016 | 250.40 | 257.81 | 250.40 | 257.81 | 9,650 | +4.28(+1.69%) |
Jul 25, 2016 | 256.84 | 256.84 | 252.01 | 253.53 | 15,057 | -3.24(-1.26%) |
Jul 22, 2016 | 255.23 | 257.12 | 253.14 | 256.77 | 8,407 | +2.81(+1.11%) |
Jul 21, 2016 | 256.23 | 256.23 | 253.53 | 253.96 | 15,958 | -0.88(-0.34%) |
Jul 20, 2016 | 255.63 | 257.60 | 254.16 | 254.83 | 20,421 | -0.80(-0.31%) |
Jul 19, 2016 | 255.87 | 258.49 | 253.48 | 255.63 | 20,337 | -0.49(-0.19%) |
Jul 18, 2016 | 260.94 | 262.33 | 254.78 | 256.12 | 14,747 | -4.99(-1.91%) |
Jul 15, 2016 | 262.29 | 262.75 | 258.01 | 261.11 | 12,161 | +0.28(+0.11%) |
Jul 14, 2016 | 258.28 | 262.87 | 256.16 | 260.83 | 13,446 | +5.64(+2.21%) |
Jul 13, 2016 | 254.12 | 257.96 | 252.55 | 255.19 | 11,648 | -0.86(-0.33%) |
Jul 12, 2016 | 251.80 | 256.67 | 251.45 | 256.05 | 20,884 | +6.35(+2.54%) |
Jul 11, 2016 | 248.28 | 249.84 | 247.60 | 249.70 | 19,153 | +1.82(+0.73%) |
Jul 08, 2016 | 240.65 | 249.32 | 240.48 | 247.88 | 35,231 | +7.40(+3.08%) |
Jul 07, 2016 | 240.48 | 241.41 | 239.12 | 240.48 | 22,548 | -1.98(-0.82%) |
Jul 05, 2016 | 241.59 | 243.88 | 241.59 | 242.46 | 11,397 | -4.82(-1.95%) |
Jul 01, 2016 | 250.73 | 247.28 | 247.28 | 247.28 | 31,531 | -4.80(-1.90%) |
Jun 30, 2016 | 243.01 | 252.14 | 241.94 | 252.08 | 32,688 | +13.35(+5.59%) |
Jun 29, 2016 | 231.86 | 239.98 | 231.86 | 238.73 | 27,896 | +8.50(+3.69%) |
Jun 28, 2016 | 227.19 | 232.69 | 226.37 | 230.23 | 13,964 | +5.77(+2.57%) |
Jun 27, 2016 | 230.76 | 230.76 | 223.45 | 224.46 | 23,593 | -9.19(-3.93%) |
Jun 24, 2016 | 240.28 | 248.76 | 233.22 | 233.65 | 28,171 | -19.28(-7.62%) |
Jun 23, 2016 | 247.06 | 253.09 | 247.06 | 252.93 | 21,082 | +8.76(+3.59%) |
Jun 22, 2016 | 247.94 | 249.06 | 244.15 | 244.16 | 9,921 | -1.57(-0.64%) |
Jun 21, 2016 | 243.61 | 245.97 | 240.55 | 245.73 | 12,058 | +2.12(+0.87%) |
Jun 20, 2016 | 237.53 | 244.74 | 235.75 | 243.61 | 19,571 | +8.58(+3.65%) |
Jun 17, 2016 | 238.60 | 242.19 | 234.84 | 235.03 | 47,397 | -2.67(-1.12%) |
Jun 16, 2016 | 240.64 | 241.39 | 236.95 | 237.70 | 17,127 | -4.44(-1.83%) |
Jun 15, 2016 | 243.83 | 245.93 | 242.08 | 242.14 | 11,447 | +0.60(+0.25%) |
Jun 14, 2016 | 242.34 | 244.20 | 241.14 | 241.53 | 13,220 | -1.77(-0.73%) |
Jun 13, 2016 | 241.80 | 246.01 | 241.80 | 243.31 | 12,422 | -2.01(-0.82%) |
Jun 10, 2016 | 242.80 | 247.88 | 242.80 | 245.32 | 9,140 | -3.52(-1.41%) |
Jun 09, 2016 | 248.13 | 252.15 | 246.97 | 248.84 | 18,913 | -2.64(-1.05%) |
Jun 08, 2016 | 246.48 | 252.93 | 235.26 | 251.47 | 9,986 | +2.28(+0.91%) |
Jun 07, 2016 | 251.86 | 251.86 | 248.68 | 249.20 | 9,363 | -3.31(-1.31%) |
Jun 06, 2016 | 248.79 | 255.13 | 248.79 | 252.50 | 19,186 | +3.57(+1.43%) |
Jun 03, 2016 | 248.25 | 250.50 | 245.36 | 248.94 | 14,905 | -2.35(-0.93%) |
Jun 02, 2016 | 248.97 | 252.46 | 248.58 | 251.28 | 16,486 | +0.81(+0.32%) |
Jun 01, 2016 | 251.09 | 253.17 | 247.97 | 250.47 | 11,852 | -1.45(-0.58%) |
May 31, 2016 | 250.27 | 254.20 | 250.27 | 251.92 | 15,341 | -0.04(-0.02%) |
May 27, 2016 | 249.18 | 251.96 | 251.96 | 251.96 | 10,283 | +2.33(+0.93%) |
May 26, 2016 | 251.36 | 251.71 | 248.65 | 249.63 | 7,176 | -3.19(-1.26%) |
May 25, 2016 | 251.58 | 255.26 | 250.76 | 252.82 | 11,515 | +0.95(+0.38%) |
May 24, 2016 | 246.02 | 252.08 | 246.02 | 251.86 | 23,714 | +7.06(+2.88%) |
May 23, 2016 | 245.06 | 246.51 | 243.55 | 244.80 | 19,419 | -0.66(-0.27%) |
May 20, 2016 | 244.07 | 246.03 | 244.07 | 245.46 | 11,230 | +2.74(+1.13%) |
May 19, 2016 | 243.21 | 245.45 | 241.12 | 242.72 | 8,809 | -1.36(-0.56%) |
May 18, 2016 | 236.15 | 244.56 | 236.15 | 244.08 | 18,966 | +8.17(+3.46%) |
May 17, 2016 | 244.76 | 244.76 | 234.73 | 235.91 | 27,367 | -8.06(-3.30%) |
May 16, 2016 | 240.68 | 251.60 | 240.26 | 243.98 | 13,629 | +0.20(+0.08%) |
May 13, 2016 | 245.13 | 247.33 | 242.32 | 243.77 | 21,699 | -1.78(-0.72%) |
May 12, 2016 | 245.83 | 247.42 | 243.23 | 245.55 | 18,092 | +1.46(+0.60%) |
May 11, 2016 | 246.00 | 246.31 | 243.22 | 244.09 | 11,978 | -1.53(-0.62%) |
May 10, 2016 | 241.81 | 245.81 | 241.81 | 245.62 | 17,175 | +3.97(+1.64%) |
May 09, 2016 | 243.31 | 243.31 | 241.17 | 241.65 | 11,986 | -2.62(-1.07%) |
May 06, 2016 | 239.94 | 244.51 | 239.94 | 244.27 | 10,319 | +0.85(+0.35%) |
May 05, 2016 | 246.02 | 246.02 | 242.29 | 243.42 | 4,498 | -1.02(-0.42%) |
May 04, 2016 | 247.49 | 248.03 | 243.88 | 244.44 | 11,187 | -2.58(-1.04%) |
May 03, 2016 | 249.78 | 251.81 | 247.01 | 247.02 | 13,075 | -3.21(-1.28%) |