Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 405.85 | 405.85 | 402.00 | 403.74 | 44,610 | -1.32(-0.33%) |
May 30, 2017 | 407.56 | 408.63 | 404.54 | 405.06 | 28,959 | -3.47(-0.85%) |
May 26, 2017 | 408.90 | 409.68 | 405.89 | 408.53 | 23,705 | -0.23(-0.06%) |
May 25, 2017 | 409.15 | 410.32 | 406.65 | 408.75 | 31,469 | +1.72(+0.42%) |
May 24, 2017 | 406.30 | 410.38 | 405.70 | 407.03 | 38,928 | +0.98(+0.24%) |
May 23, 2017 | 402.42 | 408.63 | 402.15 | 406.05 | 44,201 | +4.07(+1.01%) |
May 22, 2017 | 399.69 | 402.84 | 398.95 | 401.99 | 51,497 | +2.57(+0.64%) |
May 19, 2017 | 397.52 | 401.83 | 397.52 | 399.42 | 93,659 | +1.81(+0.46%) |
May 18, 2017 | 396.20 | 400.63 | 395.62 | 397.60 | 66,666 | +0.75(+0.19%) |
May 17, 2017 | 400.50 | 398.48 | 394.70 | 396.86 | 69,021 | -3.64(-0.91%) |
May 16, 2017 | 399.87 | 401.12 | 396.74 | 400.50 | 46,754 | +1.45(+0.36%) |
May 15, 2017 | 394.73 | 401.68 | 394.50 | 399.05 | 86,462 | +3.96(+1.00%) |
May 12, 2017 | 395.44 | 396.55 | 390.91 | 395.10 | 69,407 | -1.10(-0.28%) |
May 11, 2017 | 401.64 | 402.05 | 394.24 | 396.20 | 48,280 | -5.26(-1.31%) |
May 10, 2017 | 401.89 | 402.38 | 399.05 | 401.46 | 27,108 | -0.58(-0.14%) |
May 09, 2017 | 400.57 | 402.83 | 399.49 | 402.04 | 29,971 | +0.70(+0.18%) |
May 08, 2017 | 400.83 | 403.30 | 398.64 | 401.33 | 36,558 | -1.10(-0.27%) |
May 05, 2017 | 401.89 | 405.17 | 400.20 | 402.44 | 39,154 | +0.64(+0.16%) |
May 04, 2017 | 401.83 | 402.67 | 395.62 | 401.79 | 81,569 | +0.08(+0.02%) |
May 03, 2017 | 403.43 | 405.31 | 401.46 | 401.72 | 39,059 | -2.67(-0.66%) |
May 02, 2017 | 405.59 | 406.04 | 400.76 | 404.39 | 41,718 | -1.22(-0.30%) |
May 01, 2017 | 408.61 | 409.39 | 404.30 | 405.60 | 59,966 | -2.78(-0.68%) |
Apr 28, 2017 | 411.55 | 413.58 | 405.98 | 408.38 | 55,005 | -2.56(-0.62%) |
Apr 27, 2017 | 403.32 | 419.80 | 403.32 | 410.94 | 89,512 | +8.62(+2.14%) |
Apr 26, 2017 | 401.44 | 404.53 | 399.41 | 402.31 | 42,058 | +0.78(+0.19%) |
Apr 25, 2017 | 400.84 | 403.87 | 394.57 | 401.53 | 52,648 | +2.81(+0.71%) |
Apr 24, 2017 | 398.12 | 402.09 | 397.13 | 398.72 | 41,324 | +3.18(+0.80%) |
Apr 21, 2017 | 393.27 | 399.01 | 391.18 | 395.54 | 40,288 | +1.75(+0.45%) |
Apr 20, 2017 | 393.80 | 394.51 | 390.58 | 393.79 | 20,129 | +2.49(+0.64%) |
Apr 19, 2017 | 393.46 | 395.03 | 389.15 | 391.30 | 46,203 | -1.71(-0.43%) |
Apr 18, 2017 | 388.56 | 393.16 | 388.56 | 393.00 | 33,129 | +1.78(+0.45%) |
Apr 17, 2017 | 386.85 | 391.96 | 386.85 | 391.23 | 29,469 | +5.15(+1.33%) |
Apr 13, 2017 | 390.46 | 392.02 | 384.04 | 386.07 | 17,902 | -2.84(-0.73%) |
Apr 12, 2017 | 393.08 | 393.08 | 386.85 | 388.91 | 17,849 | -4.16(-1.06%) |
Apr 11, 2017 | 387.87 | 393.50 | 387.23 | 393.07 | 27,947 | +4.58(+1.18%) |
Apr 10, 2017 | 391.89 | 392.35 | 385.50 | 388.49 | 18,150 | -3.44(-0.88%) |
Apr 07, 2017 | 387.12 | 394.31 | 386.08 | 391.94 | 30,829 | +4.15(+1.07%) |
Apr 06, 2017 | 387.22 | 388.28 | 385.92 | 387.79 | 17,923 | +0.56(+0.15%) |
Apr 05, 2017 | 388.25 | 390.85 | 385.36 | 387.23 | 33,094 | +0.03(+0.01%) |
Apr 04, 2017 | 392.00 | 392.49 | 385.20 | 387.20 | 42,289 | -4.40(-1.12%) |
Apr 03, 2017 | 392.88 | 394.94 | 388.90 | 391.60 | 49,438 | -1.62(-0.41%) |
Mar 31, 2017 | 392.57 | 395.39 | 391.37 | 393.22 | 43,675 | +0.65(+0.17%) |
Mar 30, 2017 | 390.66 | 392.69 | 388.94 | 392.57 | 33,356 | +2.14(+0.55%) |
Mar 29, 2017 | 390.62 | 391.11 | 386.98 | 390.43 | 42,554 | +0.57(+0.15%) |
Mar 28, 2017 | 388.69 | 392.87 | 386.00 | 389.86 | 38,455 | +0.56(+0.14%) |
Mar 27, 2017 | 382.79 | 390.02 | 380.43 | 389.30 | 39,526 | +3.51(+0.91%) |
Mar 24, 2017 | 389.55 | 390.92 | 384.53 | 385.80 | 31,575 | -3.54(-0.91%) |
Mar 23, 2017 | 390.41 | 392.77 | 388.33 | 389.33 | 52,000 | -0.13(-0.03%) |
Mar 22, 2017 | 388.96 | 389.64 | 386.85 | 389.46 | 45,099 | +0.74(+0.19%) |
Mar 21, 2017 | 394.49 | 394.49 | 387.96 | 388.73 | 48,956 | -3.88(-0.99%) |
Mar 20, 2017 | 386.25 | 393.91 | 383.12 | 392.61 | 50,219 | -0.73(-0.19%) |
Mar 17, 2017 | 390.85 | 394.48 | 390.85 | 393.33 | 204,655 | +3.18(+0.82%) |
Mar 16, 2017 | 390.41 | 392.94 | 388.43 | 390.15 | 46,806 | -0.17(-0.04%) |
Mar 15, 2017 | 387.08 | 393.40 | 385.05 | 390.32 | 51,252 | +3.75(+0.97%) |
Mar 14, 2017 | 384.44 | 387.30 | 382.48 | 386.58 | 45,773 | +0.95(+0.25%) |
Mar 13, 2017 | 378.72 | 386.55 | 376.81 | 385.62 | 58,042 | +6.85(+1.81%) |
Mar 10, 2017 | 376.94 | 379.43 | 373.59 | 378.78 | 36,208 | +2.76(+0.73%) |
Mar 09, 2017 | 375.76 | 379.96 | 374.69 | 376.02 | 39,717 | -0.42(-0.11%) |
Mar 08, 2017 | 374.92 | 379.54 | 374.85 | 376.44 | 31,389 | +2.63(+0.70%) |
Mar 07, 2017 | 377.56 | 378.10 | 373.03 | 373.81 | 35,021 | -3.75(-0.99%) |
Mar 06, 2017 | 376.26 | 380.12 | 373.44 | 377.56 | 29,029 | -0.07(-0.02%) |
Mar 03, 2017 | 377.62 | 378.46 | 375.43 | 377.63 | 21,739 | -0.04(-0.01%) |
Mar 02, 2017 | 379.53 | 381.31 | 376.53 | 377.67 | 27,083 | -3.57(-0.94%) |
Mar 01, 2017 | 379.99 | 381.68 | 374.38 | 381.24 | 77,675 | +4.74(+1.26%) |
Feb 28, 2017 | 382.58 | 386.00 | 376.48 | 376.50 | 80,367 | -7.65(-1.99%) |
Feb 27, 2017 | 382.64 | 385.05 | 381.42 | 384.14 | 31,226 | +0.48(+0.13%) |
Feb 24, 2017 | 378.33 | 385.12 | 378.33 | 383.66 | 31,088 | +4.42(+1.17%) |
Feb 23, 2017 | 383.12 | 383.12 | 378.09 | 379.24 | 28,401 | -2.75(-0.72%) |
Feb 22, 2017 | 383.06 | 386.76 | 379.16 | 381.98 | 28,783 | -1.16(-0.30%) |
Feb 21, 2017 | 380.39 | 384.29 | 377.55 | 383.14 | 32,106 | +1.82(+0.48%) |
Feb 17, 2017 | 381.32 | 381.32 | 381.32 | 0 | -0.96(-0.25%) | |
Feb 16, 2017 | 375.78 | 382.99 | 375.78 | 382.28 | 48,807 | +6.58(+1.75%) |
Feb 15, 2017 | 372.89 | 376.12 | 372.87 | 375.69 | 22,889 | +1.75(+0.47%) |
Feb 14, 2017 | 376.78 | 377.07 | 372.64 | 373.94 | 23,002 | -2.99(-0.79%) |
Feb 13, 2017 | 377.15 | 382.71 | 373.37 | 376.93 | 35,531 | -0.22(-0.06%) |
Feb 10, 2017 | 373.69 | 378.76 | 372.23 | 377.15 | 32,263 | +4.78(+1.28%) |
Feb 09, 2017 | 373.30 | 373.30 | 370.89 | 372.37 | 28,620 | +0.15(+0.04%) |
Feb 08, 2017 | 368.42 | 374.00 | 368.08 | 372.22 | 47,070 | +2.70(+0.73%) |
Feb 07, 2017 | 371.17 | 371.17 | 365.55 | 369.52 | 51,026 | -1.80(-0.48%) |
Feb 06, 2017 | 370.98 | 373.77 | 370.14 | 371.32 | 28,737 | -0.36(-0.10%) |
Feb 03, 2017 | 368.48 | 373.46 | 366.12 | 371.68 | 47,872 | +3.49(+0.95%) |
Feb 02, 2017 | 371.41 | 373.08 | 366.47 | 368.19 | 59,034 | -5.25(-1.41%) |
Feb 01, 2017 | 366.39 | 376.25 | 359.50 | 373.44 | 46,731 | +0.86(+0.23%) |
Jan 31, 2017 | 372.19 | 377.00 | 366.03 | 372.59 | 58,557 | -0.90(-0.24%) |
Jan 30, 2017 | 379.42 | 380.32 | 372.61 | 373.49 | 84,353 | -8.41(-2.20%) |
Jan 27, 2017 | 381.26 | 382.47 | 376.64 | 381.90 | 22,479 | -0.58(-0.15%) |
Jan 26, 2017 | 381.27 | 383.40 | 381.18 | 382.48 | 25,604 | +2.05(+0.54%) |
Jan 25, 2017 | 380.23 | 383.68 | 376.81 | 380.43 | 34,349 | +1.78(+0.47%) |
Jan 24, 2017 | 372.18 | 379.90 | 369.61 | 378.65 | 32,302 | +7.22(+1.94%) |
Jan 23, 2017 | 370.83 | 371.76 | 366.50 | 371.43 | 35,161 | -0.59(-0.16%) |
Jan 20, 2017 | 371.05 | 373.56 | 367.73 | 372.02 | 30,377 | +1.83(+0.49%) |
Jan 19, 2017 | 369.54 | 373.18 | 367.70 | 370.19 | 32,997 | +0.46(+0.12%) |
Jan 18, 2017 | 368.12 | 370.70 | 367.25 | 369.73 | 31,414 | +1.50(+0.41%) |
Jan 17, 2017 | 368.96 | 369.33 | 362.95 | 368.23 | 24,562 | -1.87(-0.50%) |
Jan 13, 2017 | 370.10 | 370.10 | 370.10 | 0 | +0.98(+0.26%) | |
Jan 12, 2017 | 366.64 | 369.28 | 364.54 | 369.12 | 23,969 | +0.46(+0.12%) |
Jan 11, 2017 | 366.45 | 369.39 | 364.89 | 368.67 | 29,629 | +0.76(+0.21%) |
Jan 10, 2017 | 367.08 | 368.55 | 363.40 | 367.91 | 32,677 | +1.25(+0.34%) |
Jan 09, 2017 | 368.58 | 368.58 | 365.43 | 366.66 | 45,286 | -4.47(-1.20%) |
Jan 06, 2017 | 373.56 | 373.56 | 367.76 | 371.13 | 23,469 | -2.95(-0.79%) |
Jan 05, 2017 | 376.12 | 376.80 | 370.90 | 374.08 | 32,456 | -2.83(-0.75%) |
Jan 04, 2017 | 371.40 | 377.89 | 365.14 | 376.92 | 45,882 | +6.39(+1.73%) |
Jan 03, 2017 | 366.96 | 371.09 | 364.03 | 370.52 | 38,253 | +4.27(+1.17%) |
Dec 30, 2016 | 366.25 | 366.25 | 366.25 | 0 | -3.30(-0.89%) | |
Dec 29, 2016 | 367.27 | 370.83 | 367.27 | 369.56 | 29,312 | +0.94(+0.26%) |
Dec 28, 2016 | 372.99 | 375.54 | 367.52 | 368.61 | 28,412 | -2.69(-0.72%) |
Dec 27, 2016 | 367.52 | 371.84 | 365.50 | 371.30 | 28,670 | +3.94(+1.07%) |
Dec 23, 2016 | 367.36 | 367.36 | 367.36 | 0 | +0.74(+0.20%) | |
Dec 22, 2016 | 370.71 | 370.71 | 365.53 | 366.62 | 38,268 | -4.68(-1.26%) |
Dec 21, 2016 | 369.76 | 374.07 | 367.34 | 371.29 | 41,160 | +0.87(+0.24%) |
Dec 20, 2016 | 369.42 | 374.66 | 366.86 | 370.42 | 29,970 | +1.75(+0.47%) |
Dec 19, 2016 | 366.63 | 369.84 | 366.58 | 368.68 | 30,791 | +2.18(+0.59%) |
Dec 16, 2016 | 368.99 | 369.45 | 365.55 | 366.50 | 88,350 | -1.83(-0.50%) |
Dec 15, 2016 | 367.21 | 372.87 | 366.89 | 368.33 | 38,561 | +0.73(+0.20%) |
Dec 14, 2016 | 374.17 | 374.17 | 367.56 | 367.60 | 37,784 | -5.49(-1.47%) |
Dec 13, 2016 | 367.96 | 375.92 | 367.72 | 373.09 | 67,474 | +6.91(+1.89%) |
Dec 12, 2016 | 370.23 | 370.23 | 365.67 | 366.18 | 28,754 | -3.25(-0.88%) |
Dec 09, 2016 | 368.26 | 370.61 | 365.96 | 369.43 | 24,400 | +1.78(+0.48%) |
Dec 08, 2016 | 366.09 | 368.79 | 363.38 | 367.65 | 33,977 | +1.67(+0.46%) |
Dec 07, 2016 | 360.11 | 366.47 | 360.11 | 365.98 | 32,285 | +3.84(+1.06%) |
Dec 06, 2016 | 359.98 | 363.31 | 357.29 | 362.14 | 25,168 | +2.22(+0.62%) |
Dec 05, 2016 | 357.45 | 361.89 | 357.45 | 359.92 | 29,253 | +1.69(+0.47%) |
Dec 02, 2016 | 357.26 | 358.56 | 352.91 | 358.23 | 31,488 | +0.84(+0.23%) |
Dec 01, 2016 | 362.02 | 363.47 | 354.67 | 357.40 | 41,463 | -2.81(-0.78%) |
Nov 30, 2016 | 366.50 | 368.63 | 360.04 | 360.20 | 70,853 | -3.38(-0.93%) |
Nov 29, 2016 | 350.29 | 366.60 | 350.29 | 363.58 | 86,510 | +13.58(+3.88%) |
Nov 28, 2016 | 353.58 | 353.58 | 347.02 | 350.00 | 50,617 | -3.82(-1.08%) |
Nov 25, 2016 | 351.73 | 354.57 | 347.84 | 353.82 | 20,960 | +1.57(+0.44%) |
Nov 23, 2016 | 352.26 | 352.26 | 352.26 | 0 | +1.45(+0.41%) | |
Nov 22, 2016 | 356.25 | 356.25 | 348.96 | 350.80 | 66,831 | -6.21(-1.74%) |
Nov 21, 2016 | 353.82 | 357.12 | 351.71 | 357.01 | 39,421 | +3.90(+1.10%) |
Nov 18, 2016 | 352.09 | 353.82 | 350.42 | 353.11 | 16,710 | -0.11(-0.03%) |
Nov 17, 2016 | 353.92 | 354.83 | 351.71 | 353.22 | 25,300 | +0.16(+0.05%) |
Nov 16, 2016 | 362.08 | 362.39 | 352.27 | 353.06 | 58,238 | -9.70(-2.67%) |
Nov 15, 2016 | 361.57 | 370.26 | 359.43 | 362.76 | 103,714 | +1.87(+0.52%) |
Nov 14, 2016 | 361.66 | 361.82 | 358.50 | 360.89 | 41,664 | +2.20(+0.61%) |
Nov 11, 2016 | 355.76 | 360.59 | 352.61 | 358.69 | 70,167 | +4.18(+1.18%) |
Nov 10, 2016 | 347.05 | 358.68 | 341.01 | 354.51 | 88,943 | +9.56(+2.77%) |
Nov 09, 2016 | 340.20 | 347.06 | 337.55 | 344.95 | 40,426 | +3.43(+1.00%) |
Nov 08, 2016 | 336.45 | 342.98 | 334.19 | 341.52 | 90,159 | +4.31(+1.28%) |
Nov 07, 2016 | 340.05 | 342.53 | 335.81 | 337.21 | 58,931 | -0.75(-0.22%) |
Nov 04, 2016 | 336.95 | 341.77 | 336.07 | 337.96 | 56,056 | +1.38(+0.41%) |
Nov 03, 2016 | 338.41 | 340.48 | 333.08 | 336.58 | 40,162 | -1.31(-0.39%) |
Nov 02, 2016 | 340.56 | 341.38 | 337.29 | 337.89 | 30,164 | -3.89(-1.14%) |
Nov 01, 2016 | 346.66 | 347.80 | 339.27 | 341.78 | 31,170 | -3.36(-0.97%) |
Oct 31, 2016 | 345.39 | 346.75 | 341.68 | 345.14 | 45,471 | -1.02(-0.29%) |
Oct 28, 2016 | 343.16 | 349.87 | 343.16 | 346.15 | 41,932 | +1.68(+0.49%) |
Oct 27, 2016 | 345.72 | 346.73 | 335.75 | 344.48 | 116,225 | +2.34(+0.68%) |
Oct 26, 2016 | 344.37 | 345.16 | 339.33 | 342.13 | 34,385 | -3.06(-0.89%) |
Oct 25, 2016 | 348.89 | 348.89 | 344.68 | 345.19 | 25,539 | -4.16(-1.19%) |
Oct 24, 2016 | 344.44 | 350.55 | 344.44 | 349.35 | 28,842 | +5.10(+1.48%) |
Oct 21, 2016 | 345.33 | 345.93 | 342.43 | 344.25 | 47,982 | -1.83(-0.53%) |
Oct 20, 2016 | 349.91 | 353.05 | 344.18 | 346.08 | 32,891 | -4.90(-1.40%) |
Oct 19, 2016 | 350.25 | 352.48 | 349.73 | 350.97 | 25,038 | +1.61(+0.46%) |
Oct 18, 2016 | 351.24 | 352.01 | 347.90 | 349.36 | 33,737 | +0.48(+0.14%) |
Oct 17, 2016 | 350.45 | 351.05 | 347.40 | 348.88 | 42,301 | +0.01(+0.00%) |
Oct 14, 2016 | 346.96 | 349.65 | 346.39 | 348.87 | 23,413 | +3.12(+0.90%) |
Oct 13, 2016 | 346.25 | 348.99 | 344.41 | 345.76 | 31,943 | -2.72(-0.78%) |
Oct 12, 2016 | 347.89 | 350.95 | 346.81 | 348.48 | 50,399 | -0.01(-0.00%) |
Oct 11, 2016 | 349.56 | 349.56 | 344.57 | 348.49 | 55,916 | -2.37(-0.67%) |
Oct 10, 2016 | 347.30 | 352.80 | 347.95 | 350.85 | 47,231 | +3.56(+1.02%) |
Oct 07, 2016 | 353.34 | 353.46 | 345.63 | 347.30 | 63,736 | -7.18(-2.03%) |
Oct 06, 2016 | 351.41 | 355.43 | 349.00 | 354.48 | 82,259 | +2.82(+0.80%) |
Oct 05, 2016 | 358.33 | 359.24 | 350.66 | 351.65 | 98,512 | -7.09(-1.98%) |
Oct 04, 2016 | 365.49 | 366.60 | 357.66 | 358.75 | 44,762 | -6.72(-1.84%) |
Oct 03, 2016 | 370.26 | 372.10 | 364.83 | 365.47 | 46,025 | -4.12(-1.12%) |
Sep 30, 2016 | 363.29 | 371.63 | 362.33 | 369.60 | 69,061 | +7.95(+2.20%) |
Sep 29, 2016 | 364.89 | 368.88 | 361.59 | 361.65 | 41,312 | -3.75(-1.02%) |
Sep 28, 2016 | 359.69 | 366.55 | 356.99 | 365.39 | 46,696 | +4.27(+1.18%) |
Sep 27, 2016 | 360.73 | 363.51 | 356.03 | 361.12 | 38,710 | +0.40(+0.11%) |
Sep 26, 2016 | 354.87 | 367.43 | 353.48 | 360.73 | 87,212 | +3.67(+1.03%) |
Sep 23, 2016 | 360.84 | 368.42 | 355.64 | 357.06 | 42,038 | -5.80(-1.60%) |
Sep 22, 2016 | 357.31 | 364.03 | 357.31 | 362.86 | 44,730 | +5.36(+1.50%) |
Sep 21, 2016 | 351.46 | 358.11 | 351.46 | 357.50 | 51,692 | +6.84(+1.95%) |
Sep 20, 2016 | 356.21 | 356.54 | 348.66 | 350.66 | 48,979 | -4.87(-1.37%) |
Sep 19, 2016 | 359.16 | 359.16 | 354.50 | 355.54 | 74,489 | -1.87(-0.52%) |
Sep 16, 2016 | 361.31 | 362.34 | 357.11 | 357.40 | 189,545 | -5.71(-1.57%) |
Sep 15, 2016 | 362.26 | 365.40 | 360.71 | 363.11 | 43,356 | +0.85(+0.24%) |
Sep 14, 2016 | 359.07 | 363.86 | 359.07 | 362.26 | 58,630 | +2.10(+0.58%) |
Sep 13, 2016 | 362.44 | 367.74 | 358.55 | 360.16 | 65,591 | -4.14(-1.14%) |
Sep 12, 2016 | 360.23 | 368.57 | 356.01 | 364.30 | 51,830 | +2.17(+0.60%) |
Sep 09, 2016 | 369.15 | 369.15 | 361.40 | 362.13 | 62,039 | -9.76(-2.62%) |
Sep 08, 2016 | 374.80 | 376.69 | 369.17 | 371.89 | 44,345 | -3.36(-0.90%) |
Sep 07, 2016 | 375.47 | 376.56 | 368.80 | 375.25 | 50,016 | +0.29(+0.08%) |
Sep 06, 2016 | 378.59 | 378.59 | 372.06 | 374.96 | 63,968 | -3.97(-1.05%) |
Sep 02, 2016 | 377.14 | 378.93 | 378.93 | 378.93 | 39,410 | +3.96(+1.06%) |
Sep 01, 2016 | 373.73 | 375.45 | 368.81 | 374.97 | 24,576 | +2.80(+0.75%) |
Aug 31, 2016 | 375.57 | 378.98 | 370.08 | 372.17 | 33,270 | -4.49(-1.19%) |
Aug 30, 2016 | 378.05 | 379.69 | 374.28 | 376.66 | 25,037 | -1.48(-0.39%) |
Aug 29, 2016 | 370.36 | 379.19 | 365.36 | 378.14 | 30,146 | +7.58(+2.05%) |
Aug 26, 2016 | 377.29 | 378.06 | 368.79 | 370.56 | 35,567 | -4.90(-1.31%) |
Aug 25, 2016 | 373.19 | 378.22 | 372.08 | 375.47 | 32,112 | +0.50(+0.13%) |
Aug 24, 2016 | 378.81 | 379.08 | 373.67 | 374.97 | 20,865 | -4.64(-1.22%) |
Aug 23, 2016 | 376.51 | 381.62 | 376.08 | 379.61 | 37,734 | +3.41(+0.91%) |
Aug 22, 2016 | 374.56 | 377.64 | 367.93 | 376.20 | 19,986 | +0.87(+0.23%) |
Aug 19, 2016 | 372.37 | 375.81 | 369.97 | 375.34 | 26,574 | +1.84(+0.49%) |
Aug 18, 2016 | 367.65 | 373.85 | 367.65 | 373.50 | 18,872 | +4.73(+1.28%) |
Aug 17, 2016 | 372.43 | 372.43 | 367.70 | 368.77 | 17,883 | -3.44(-0.92%) |
Aug 16, 2016 | 369.65 | 375.88 | 369.65 | 372.21 | 30,390 | +0.85(+0.23%) |
Aug 15, 2016 | 368.06 | 371.90 | 366.24 | 371.36 | 34,908 | +3.40(+0.92%) |
Aug 12, 2016 | 368.99 | 369.63 | 366.55 | 367.96 | 22,981 | -1.32(-0.36%) |
Aug 11, 2016 | 367.94 | 372.28 | 366.19 | 369.28 | 23,747 | +0.93(+0.25%) |
Aug 10, 2016 | 364.62 | 369.21 | 363.39 | 368.36 | 21,245 | +1.77(+0.48%) |
Aug 09, 2016 | 365.65 | 368.64 | 364.97 | 366.59 | 19,731 | -1.95(-0.53%) |
Aug 08, 2016 | 368.46 | 372.95 | 366.55 | 368.54 | 20,662 | +0.04(+0.01%) |
Aug 05, 2016 | 372.21 | 374.78 | 367.41 | 368.50 | 24,504 | -1.15(-0.31%) |
Aug 04, 2016 | 370.50 | 371.51 | 366.83 | 369.64 | 20,335 | +0.15(+0.04%) |
Aug 03, 2016 | 363.47 | 370.30 | 363.19 | 369.49 | 54,410 | +5.69(+1.56%) |
Aug 02, 2016 | 368.31 | 368.31 | 360.25 | 363.80 | 32,728 | -4.41(-1.20%) |
Aug 01, 2016 | 365.84 | 371.09 | 363.30 | 368.21 | 42,148 | +1.19(+0.32%) |
Jul 29, 2016 | 375.13 | 380.93 | 366.52 | 367.02 | 66,413 | -10.74(-2.84%) |
Jul 28, 2016 | 363.13 | 384.19 | 355.94 | 377.76 | 108,099 | +18.20(+5.06%) |
Jul 27, 2016 | 358.63 | 364.03 | 356.46 | 359.56 | 32,173 | +1.15(+0.32%) |
Jul 26, 2016 | 358.91 | 360.63 | 356.67 | 358.41 | 26,751 | -0.81(-0.22%) |
Jul 25, 2016 | 360.90 | 360.90 | 358.42 | 359.21 | 19,339 | -1.08(-0.30%) |
Jul 22, 2016 | 359.92 | 361.20 | 356.82 | 360.30 | 33,923 | +0.55(+0.15%) |
Jul 21, 2016 | 362.36 | 362.36 | 358.37 | 359.75 | 24,725 | -4.25(-1.17%) |
Jul 20, 2016 | 364.25 | 364.67 | 362.79 | 364.00 | 22,776 | -0.25(-0.07%) |
Jul 19, 2016 | 364.39 | 365.74 | 362.27 | 364.25 | 18,588 | +0.09(+0.03%) |
Jul 18, 2016 | 369.47 | 371.57 | 363.49 | 364.15 | 25,320 | -5.70(-1.54%) |
Jul 15, 2016 | 360.78 | 370.20 | 356.90 | 369.85 | 47,822 | +9.01(+2.50%) |
Jul 14, 2016 | 360.53 | 363.42 | 358.54 | 360.84 | 22,814 | +1.29(+0.36%) |
Jul 13, 2016 | 358.50 | 359.77 | 353.97 | 359.56 | 40,039 | -0.43(-0.12%) |
Jul 12, 2016 | 356.14 | 360.32 | 356.14 | 359.99 | 52,042 | +4.11(+1.15%) |
Jul 11, 2016 | 354.39 | 356.69 | 352.50 | 355.88 | 25,905 | +3.13(+0.89%) |
Jul 08, 2016 | 351.37 | 358.61 | 349.36 | 352.75 | 31,541 | +3.39(+0.97%) |
Jul 07, 2016 | 347.67 | 351.63 | 342.98 | 349.36 | 41,015 | +0.96(+0.28%) |
Jul 06, 2016 | 346.60 | 350.25 | 346.47 | 348.40 | 53,058 | -0.03(-0.01%) |
Jul 05, 2016 | 350.43 | 350.77 | 345.25 | 348.43 | 42,200 | -3.17(-0.90%) |
Jul 01, 2016 | 354.70 | 351.59 | 351.59 | 351.59 | 45,240 | -3.80(-1.07%) |
Jun 30, 2016 | 341.70 | 356.56 | 341.70 | 355.39 | 82,990 | +13.74(+4.02%) |
Jun 29, 2016 | 335.03 | 342.08 | 333.67 | 341.65 | 50,187 | +8.43(+2.53%) |
Jun 28, 2016 | 333.04 | 335.65 | 330.76 | 333.22 | 53,967 | +0.96(+0.29%) |
Jun 27, 2016 | 339.39 | 339.39 | 331.15 | 332.26 | 57,331 | -9.81(-2.87%) |
Jun 24, 2016 | 345.72 | 349.96 | 340.21 | 342.07 | 98,278 | -12.35(-3.48%) |
Jun 23, 2016 | 351.06 | 355.65 | 351.06 | 354.42 | 30,140 | +5.65(+1.62%) |
Jun 22, 2016 | 349.20 | 354.61 | 348.22 | 348.77 | 32,278 | -0.78(-0.22%) |
Jun 21, 2016 | 352.27 | 353.56 | 348.47 | 349.55 | 18,985 | -3.37(-0.96%) |
Jun 20, 2016 | 350.16 | 354.97 | 341.80 | 352.92 | 49,857 | +4.64(+1.33%) |
Jun 17, 2016 | 345.00 | 350.26 | 345.00 | 348.28 | 87,103 | +3.04(+0.88%) |
Jun 16, 2016 | 344.44 | 346.85 | 341.58 | 345.24 | 25,205 | -1.02(-0.29%) |
Jun 15, 2016 | 348.25 | 351.12 | 346.04 | 346.26 | 33,033 | -0.06(-0.02%) |
Jun 14, 2016 | 341.64 | 349.11 | 339.72 | 346.32 | 42,783 | +3.16(+0.92%) |
Jun 13, 2016 | 345.20 | 345.45 | 342.43 | 343.17 | 53,577 | -4.36(-1.25%) |
Jun 10, 2016 | 349.50 | 349.50 | 343.56 | 347.52 | 31,342 | -2.90(-0.83%) |
Jun 09, 2016 | 349.95 | 352.31 | 348.60 | 350.42 | 24,612 | -0.81(-0.23%) |
Jun 08, 2016 | 350.00 | 352.01 | 342.61 | 351.23 | 25,949 | +1.83(+0.52%) |
Jun 07, 2016 | 346.04 | 350.39 | 342.95 | 349.40 | 27,357 | +3.84(+1.11%) |
Jun 06, 2016 | 344.60 | 346.51 | 340.47 | 345.57 | 51,250 | +1.37(+0.40%) |
Jun 03, 2016 | 346.21 | 347.98 | 343.42 | 344.20 | 40,583 | -3.80(-1.09%) |
Jun 02, 2016 | 345.21 | 348.33 | 344.95 | 348.00 | 40,415 | +1.19(+0.34%) |