Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 307.32 | 308.58 | 305.79 | 307.56 | 749,559 | -0.74(-0.24%) |
Aug 30, 2016 | 306.75 | 308.84 | 306.34 | 308.31 | 770,070 | +1.80(+0.59%) |
Aug 29, 2016 | 305.14 | 308.08 | 304.91 | 306.50 | 442,581 | +2.22(+0.73%) |
Aug 26, 2016 | 303.39 | 306.59 | 302.17 | 304.28 | 441,984 | +2.12(+0.70%) |
Aug 25, 2016 | 301.75 | 302.86 | 300.66 | 302.16 | 592,701 | -0.51(-0.17%) |
Aug 24, 2016 | 304.74 | 305.65 | 302.04 | 302.66 | 489,949 | -2.59(-0.85%) |
Aug 23, 2016 | 307.06 | 307.06 | 305.15 | 305.26 | 346,362 | +0.60(+0.20%) |
Aug 22, 2016 | 304.94 | 305.43 | 303.18 | 304.66 | 476,415 | -0.41(-0.13%) |
Aug 19, 2016 | 303.33 | 305.83 | 301.53 | 305.07 | 462,144 | +1.03(+0.34%) |
Aug 18, 2016 | 302.58 | 304.12 | 302.58 | 304.03 | 355,157 | +0.57(+0.19%) |
Aug 17, 2016 | 300.94 | 303.73 | 300.56 | 303.47 | 412,592 | +2.48(+0.83%) |
Aug 16, 2016 | 302.66 | 304.17 | 300.92 | 300.98 | 381,834 | -3.01(-0.99%) |
Aug 15, 2016 | 301.75 | 304.84 | 301.52 | 303.99 | 450,025 | +3.39(+1.13%) |
Aug 12, 2016 | 299.29 | 300.98 | 298.47 | 300.60 | 440,371 | -0.65(-0.22%) |
Aug 11, 2016 | 300.34 | 302.41 | 300.34 | 301.25 | 604,475 | +0.78(+0.26%) |
Aug 10, 2016 | 302.99 | 302.99 | 299.70 | 300.47 | 596,411 | -1.81(-0.60%) |
Aug 09, 2016 | 305.44 | 305.44 | 301.94 | 302.28 | 652,340 | -2.49(-0.82%) |
Aug 08, 2016 | 307.11 | 308.26 | 304.15 | 304.77 | 671,494 | -2.51(-0.82%) |
Aug 05, 2016 | 303.62 | 307.70 | 302.57 | 307.28 | 823,853 | +6.97(+2.32%) |
Aug 04, 2016 | 301.48 | 302.70 | 299.82 | 300.31 | 552,737 | -1.57(-0.52%) |
Aug 03, 2016 | 300.99 | 302.57 | 300.41 | 301.88 | 1,002,266 | +0.88(+0.29%) |
Aug 02, 2016 | 300.19 | 301.68 | 299.27 | 300.99 | 909,272 | -1.02(-0.34%) |
Aug 01, 2016 | 300.65 | 302.12 | 299.71 | 302.01 | 983,696 | +1.70(+0.57%) |
Jul 29, 2016 | 297.54 | 301.11 | 297.48 | 300.31 | 790,902 | +2.36(+0.79%) |
Jul 28, 2016 | 297.35 | 299.27 | 295.75 | 297.95 | 496,698 | +0.05(+0.02%) |
Jul 27, 2016 | 296.98 | 299.84 | 296.18 | 297.90 | 559,080 | +1.13(+0.38%) |
Jul 26, 2016 | 295.80 | 297.43 | 294.09 | 296.77 | 436,989 | +0.42(+0.14%) |
Jul 25, 2016 | 297.65 | 298.29 | 295.25 | 296.35 | 512,166 | -1.34(-0.45%) |
Jul 22, 2016 | 295.51 | 297.82 | 294.59 | 297.69 | 615,197 | +2.91(+0.99%) |
Jul 21, 2016 | 294.60 | 295.43 | 293.27 | 294.78 | 723,233 | -0.23(-0.08%) |
Jul 20, 2016 | 294.09 | 295.79 | 291.56 | 295.01 | 529,034 | +2.62(+0.90%) |
Jul 19, 2016 | 291.46 | 293.12 | 291.42 | 292.38 | 430,756 | -0.98(-0.34%) |
Jul 18, 2016 | 293.19 | 294.93 | 292.56 | 293.37 | 546,905 | +0.76(+0.26%) |
Jul 15, 2016 | 291.86 | 293.21 | 287.91 | 292.60 | 798,114 | +1.36(+0.47%) |
Jul 14, 2016 | 290.68 | 296.83 | 289.44 | 291.24 | 975,080 | -1.89(-0.65%) |
Jul 13, 2016 | 293.20 | 294.28 | 290.27 | 293.14 | 694,318 | +0.11(+0.04%) |
Jul 12, 2016 | 287.00 | 293.42 | 286.62 | 293.03 | 1,067,550 | +8.09(+2.84%) |
Jul 11, 2016 | 285.38 | 286.53 | 283.00 | 284.94 | 493,214 | +1.89(+0.67%) |
Jul 08, 2016 | 280.08 | 283.21 | 274.78 | 283.05 | 651,087 | +8.27(+3.01%) |
Jul 07, 2016 | 274.69 | 276.78 | 271.58 | 274.78 | 947,071 | -0.82(-0.30%) |
Jul 06, 2016 | 272.64 | 277.31 | 270.24 | 275.60 | 863,600 | +0.03(+0.01%) |
Jul 05, 2016 | 277.69 | 278.11 | 272.66 | 275.57 | 626,561 | -4.26(-1.52%) |
Jul 01, 2016 | 280.45 | 279.84 | 279.84 | 279.84 | 580,148 | -1.03(-0.36%) |
Jun 30, 2016 | 277.11 | 280.98 | 274.06 | 280.86 | 919,012 | +4.75(+1.72%) |
Jun 29, 2016 | 269.77 | 276.26 | 268.33 | 276.11 | 1,040,023 | +10.48(+3.94%) |
Jun 28, 2016 | 265.94 | 268.10 | 260.75 | 265.63 | 791,029 | +3.62(+1.38%) |
Jun 27, 2016 | 267.70 | 267.82 | 260.42 | 262.01 | 1,501,317 | -10.63(-3.90%) |
Jun 24, 2016 | 276.43 | 281.97 | 271.42 | 272.65 | 1,805,781 | -19.96(-6.82%) |
Jun 23, 2016 | 289.29 | 292.67 | 288.55 | 292.60 | 513,705 | +7.53(+2.64%) |
Jun 22, 2016 | 285.76 | 288.41 | 284.31 | 285.08 | 539,650 | -0.27(-0.09%) |
Jun 21, 2016 | 286.26 | 287.47 | 284.12 | 285.35 | 418,605 | -0.35(-0.12%) |
Jun 20, 2016 | 286.58 | 288.60 | 285.22 | 285.70 | 826,342 | +5.37(+1.92%) |
Jun 17, 2016 | 279.06 | 281.47 | 278.44 | 280.33 | 727,959 | +1.99(+0.71%) |
Jun 16, 2016 | 276.23 | 278.70 | 272.24 | 278.34 | 805,739 | -0.07(-0.03%) |
Jun 15, 2016 | 280.70 | 282.13 | 277.98 | 278.42 | 911,532 | -0.20(-0.07%) |
Jun 14, 2016 | 281.31 | 282.55 | 278.37 | 278.62 | 913,298 | -3.94(-1.39%) |
Jun 13, 2016 | 283.84 | 287.45 | 282.45 | 282.55 | 649,805 | -1.95(-0.69%) |
Jun 10, 2016 | 288.22 | 288.93 | 283.41 | 284.50 | 937,130 | -9.01(-3.07%) |
Jun 09, 2016 | 292.44 | 294.37 | 291.41 | 293.51 | 404,144 | -1.96(-0.66%) |
Jun 08, 2016 | 294.01 | 296.56 | 293.87 | 295.47 | 409,671 | +1.06(+0.36%) |
Jun 07, 2016 | 297.86 | 298.17 | 294.21 | 294.42 | 591,311 | -2.46(-0.83%) |
Jun 06, 2016 | 294.27 | 298.86 | 294.27 | 296.88 | 531,569 | +2.21(+0.75%) |
Jun 03, 2016 | 293.95 | 295.09 | 288.53 | 294.67 | 577,904 | -1.43(-0.48%) |
Jun 02, 2016 | 295.91 | 297.78 | 292.49 | 296.10 | 633,488 | -0.98(-0.33%) |
Jun 01, 2016 | 294.60 | 298.16 | 292.39 | 297.07 | 549,192 | +0.60(+0.20%) |
May 31, 2016 | 298.47 | 298.47 | 294.95 | 296.47 | 767,849 | -1.01(-0.34%) |
May 27, 2016 | 296.05 | 297.48 | 297.48 | 297.48 | 385,855 | +1.62(+0.55%) |
May 26, 2016 | 296.67 | 297.28 | 294.51 | 295.86 | 420,601 | -0.81(-0.27%) |
May 25, 2016 | 296.13 | 297.79 | 295.88 | 296.67 | 596,061 | +2.37(+0.81%) |
May 24, 2016 | 291.70 | 294.73 | 290.39 | 294.29 | 750,350 | +5.93(+2.06%) |
May 23, 2016 | 288.44 | 290.50 | 287.77 | 288.36 | 418,627 | -0.09(-0.03%) |
May 20, 2016 | 288.13 | 291.16 | 286.95 | 288.45 | 633,252 | +2.80(+0.98%) |
May 19, 2016 | 285.49 | 287.81 | 281.67 | 285.65 | 681,792 | -2.38(-0.83%) |
May 18, 2016 | 283.44 | 290.65 | 282.78 | 288.03 | 767,981 | +3.81(+1.34%) |
May 17, 2016 | 285.82 | 287.51 | 283.24 | 284.22 | 794,320 | -2.45(-0.86%) |
May 16, 2016 | 283.24 | 288.57 | 283.24 | 286.68 | 600,173 | +3.70(+1.31%) |
May 13, 2016 | 289.03 | 291.58 | 282.14 | 282.98 | 686,165 | -6.77(-2.34%) |
May 12, 2016 | 290.53 | 291.47 | 287.37 | 289.75 | 483,394 | +1.45(+0.50%) |
May 11, 2016 | 292.03 | 293.15 | 287.97 | 288.30 | 592,681 | -5.18(-1.77%) |
May 10, 2016 | 291.70 | 293.57 | 289.89 | 293.48 | 560,421 | +4.21(+1.46%) |
May 09, 2016 | 290.03 | 291.50 | 287.87 | 289.27 | 504,040 | -0.81(-0.28%) |
May 06, 2016 | 285.64 | 290.96 | 285.37 | 290.08 | 625,239 | +3.20(+1.12%) |
May 05, 2016 | 287.16 | 288.85 | 286.14 | 286.88 | 640,199 | -0.07(-0.03%) |
May 04, 2016 | 287.30 | 289.69 | 285.78 | 286.95 | 735,607 | -2.87(-0.99%) |
May 03, 2016 | 290.07 | 290.59 | 286.88 | 289.82 | 595,648 | -4.73(-1.61%) |
May 02, 2016 | 292.33 | 295.52 | 289.36 | 294.56 | 907,126 | +4.21(+1.45%) |
Apr 29, 2016 | 290.59 | 291.74 | 287.75 | 290.34 | 720,034 | -2.04(-0.70%) |
Apr 28, 2016 | 295.94 | 298.12 | 291.44 | 292.38 | 625,232 | -7.04(-2.35%) |
Apr 27, 2016 | 298.22 | 300.94 | 296.44 | 299.42 | 553,770 | +1.23(+0.41%) |
Apr 26, 2016 | 296.38 | 298.22 | 295.21 | 298.19 | 507,374 | +1.87(+0.63%) |
Apr 25, 2016 | 296.60 | 297.41 | 293.71 | 296.31 | 592,465 | -1.47(-0.49%) |
Apr 22, 2016 | 297.54 | 300.84 | 296.45 | 297.79 | 628,476 | +1.12(+0.38%) |
Apr 21, 2016 | 296.88 | 299.75 | 295.16 | 296.67 | 746,007 | -2.31(-0.77%) |
Apr 20, 2016 | 298.17 | 300.59 | 296.96 | 298.97 | 749,536 | +1.84(+0.62%) |
Apr 19, 2016 | 294.59 | 298.47 | 294.31 | 297.13 | 1,024,097 | +5.43(+1.86%) |
Apr 18, 2016 | 287.63 | 292.88 | 286.04 | 291.70 | 1,033,646 | +0.21(+0.07%) |
Apr 15, 2016 | 288.79 | 291.95 | 288.11 | 291.49 | 1,360,975 | +2.31(+0.80%) |
Apr 14, 2016 | 279.48 | 290.24 | 278.67 | 289.19 | 1,023,161 | +5.39(+1.90%) |
Apr 13, 2016 | 279.48 | 284.06 | 278.19 | 283.79 | 1,177,915 | +7.32(+2.65%) |
Apr 12, 2016 | 272.18 | 276.93 | 270.79 | 276.47 | 686,730 | +5.17(+1.91%) |
Apr 11, 2016 | 272.89 | 274.72 | 271.15 | 271.30 | 533,966 | +1.11(+0.41%) |
Apr 08, 2016 | 271.12 | 273.16 | 269.54 | 270.19 | 442,575 | +2.63(+0.98%) |
Apr 07, 2016 | 272.45 | 273.67 | 266.39 | 267.56 | 651,191 | -7.19(-2.62%) |
Apr 06, 2016 | 272.47 | 276.00 | 272.23 | 274.75 | 568,830 | +1.96(+0.72%) |
Apr 05, 2016 | 273.71 | 274.31 | 270.07 | 272.80 | 642,955 | -3.03(-1.10%) |
Apr 04, 2016 | 278.67 | 279.72 | 273.97 | 275.83 | 678,827 | -3.27(-1.17%) |
Apr 01, 2016 | 274.81 | 280.75 | 273.02 | 279.10 | 880,810 | +1.60(+0.58%) |
Mar 31, 2016 | 277.31 | 280.46 | 276.98 | 277.50 | 627,761 | -0.65(-0.23%) |
Mar 30, 2016 | 279.99 | 281.04 | 277.69 | 278.15 | 568,713 | +1.19(+0.43%) |
Mar 29, 2016 | 273.97 | 277.39 | 270.52 | 276.96 | 779,329 | +2.45(+0.89%) |
Mar 28, 2016 | 273.78 | 275.93 | 272.32 | 274.52 | 545,592 | +2.14(+0.79%) |
Mar 24, 2016 | 274.16 | 272.38 | 272.38 | 272.38 | 812,825 | -4.03(-1.46%) |
Mar 23, 2016 | 277.83 | 278.55 | 274.84 | 276.41 | 572,543 | -0.81(-0.29%) |
Mar 22, 2016 | 274.73 | 279.34 | 274.73 | 277.21 | 601,490 | -1.43(-0.51%) |
Mar 21, 2016 | 279.29 | 281.78 | 276.25 | 278.65 | 840,758 | -0.47(-0.17%) |
Mar 18, 2016 | 280.47 | 282.71 | 276.73 | 279.12 | 937,116 | +0.50(+0.18%) |
Mar 17, 2016 | 272.33 | 280.89 | 271.06 | 278.62 | 1,060,816 | +6.41(+2.36%) |
Mar 16, 2016 | 271.45 | 273.37 | 268.55 | 272.20 | 827,839 | -0.05(-0.02%) |
Mar 15, 2016 | 271.44 | 272.42 | 269.21 | 272.25 | 769,876 | -3.01(-1.09%) |
Mar 14, 2016 | 274.97 | 276.15 | 272.32 | 275.26 | 774,743 | -1.49(-0.54%) |
Mar 11, 2016 | 268.89 | 277.19 | 266.16 | 276.75 | 1,111,820 | +11.94(+4.51%) |
Mar 10, 2016 | 268.70 | 268.89 | 260.74 | 264.81 | 844,791 | -2.71(-1.01%) |
Mar 09, 2016 | 263.93 | 267.54 | 261.56 | 267.51 | 1,447,256 | +6.45(+2.47%) |
Mar 08, 2016 | 263.43 | 264.81 | 258.09 | 261.07 | 827,741 | -5.16(-1.94%) |
Mar 07, 2016 | 261.16 | 267.14 | 258.97 | 266.22 | 837,488 | +2.42(+0.92%) |
Mar 04, 2016 | 263.41 | 265.52 | 261.31 | 263.80 | 824,703 | +0.51(+0.19%) |
Mar 03, 2016 | 263.56 | 264.79 | 261.09 | 263.30 | 1,028,972 | -1.06(-0.40%) |
Mar 02, 2016 | 258.99 | 264.76 | 257.61 | 264.36 | 1,299,512 | +3.37(+1.29%) |
Mar 01, 2016 | 255.09 | 261.36 | 254.16 | 260.99 | 1,028,652 | +8.59(+3.40%) |
Feb 29, 2016 | 252.93 | 255.38 | 251.70 | 252.41 | 1,080,937 | -1.59(-0.62%) |
Feb 26, 2016 | 256.16 | 257.76 | 252.38 | 253.99 | 838,198 | +0.24(+0.10%) |
Feb 25, 2016 | 250.49 | 253.85 | 245.86 | 253.75 | 752,392 | +4.56(+1.83%) |
Feb 24, 2016 | 246.36 | 252.33 | 241.03 | 249.19 | 1,045,175 | -1.52(-0.61%) |
Feb 23, 2016 | 254.87 | 256.82 | 247.92 | 250.71 | 937,688 | -5.33(-2.08%) |
Feb 22, 2016 | 254.29 | 260.30 | 252.64 | 256.04 | 1,011,055 | +1.75(+0.69%) |
Feb 19, 2016 | 253.31 | 254.50 | 249.20 | 254.29 | 1,032,328 | -1.36(-0.53%) |
Feb 18, 2016 | 258.52 | 258.95 | 254.17 | 255.65 | 816,771 | -3.16(-1.22%) |
Feb 17, 2016 | 257.97 | 259.94 | 256.48 | 258.81 | 1,097,606 | +4.38(+1.72%) |
Feb 16, 2016 | 252.46 | 255.39 | 250.28 | 254.44 | 944,957 | +6.21(+2.50%) |
Feb 12, 2016 | 242.88 | 248.23 | 248.23 | 248.23 | 1,163,884 | +10.19(+4.28%) |
Feb 11, 2016 | 234.21 | 240.49 | 233.83 | 238.05 | 1,565,075 | -3.52(-1.46%) |
Feb 10, 2016 | 242.16 | 247.37 | 240.41 | 241.56 | 879,648 | +3.26(+1.37%) |
Feb 09, 2016 | 232.21 | 240.80 | 231.82 | 238.31 | 1,086,137 | +0.87(+0.36%) |
Feb 08, 2016 | 243.83 | 243.83 | 234.13 | 237.44 | 1,437,250 | -11.56(-4.64%) |
Feb 05, 2016 | 252.46 | 255.00 | 247.87 | 249.00 | 1,307,076 | -4.81(-1.90%) |
Feb 04, 2016 | 244.55 | 255.68 | 244.55 | 253.81 | 1,282,415 | +7.80(+3.17%) |
Feb 03, 2016 | 244.11 | 248.32 | 234.70 | 246.01 | 1,696,035 | +2.31(+0.95%) |
Feb 02, 2016 | 247.44 | 247.44 | 241.13 | 243.71 | 1,311,701 | -8.93(-3.54%) |
Feb 01, 2016 | 252.37 | 254.46 | 248.13 | 252.64 | 933,289 | -1.63(-0.64%) |
Jan 29, 2016 | 245.46 | 254.33 | 244.27 | 254.27 | 1,219,204 | +12.21(+5.04%) |
Jan 28, 2016 | 244.84 | 249.05 | 241.15 | 242.06 | 1,265,363 | -2.39(-0.98%) |
Jan 27, 2016 | 241.92 | 251.63 | 240.61 | 244.45 | 1,418,757 | +2.31(+0.96%) |
Jan 26, 2016 | 236.63 | 243.08 | 235.66 | 242.13 | 1,318,028 | +7.72(+3.29%) |
Jan 25, 2016 | 242.78 | 243.49 | 233.99 | 234.41 | 1,248,966 | -8.77(-3.61%) |
Jan 22, 2016 | 239.36 | 244.26 | 238.68 | 243.18 | 964,790 | +8.62(+3.68%) |
Jan 21, 2016 | 236.90 | 240.21 | 234.22 | 234.56 | 1,359,018 | -1.70(-0.72%) |
Jan 20, 2016 | 233.56 | 237.99 | 226.99 | 236.26 | 2,083,365 | -1.62(-0.68%) |
Jan 19, 2016 | 243.05 | 244.15 | 235.03 | 237.88 | 1,322,949 | -2.09(-0.87%) |
Jan 15, 2016 | 241.89 | 239.96 | 239.96 | 239.96 | 2,438,014 | -10.86(-4.33%) |
Jan 14, 2016 | 246.99 | 255.23 | 242.17 | 250.82 | 1,697,834 | +4.36(+1.77%) |
Jan 13, 2016 | 255.04 | 257.64 | 245.66 | 246.46 | 1,483,173 | -7.27(-2.86%) |
Jan 12, 2016 | 252.78 | 254.54 | 248.87 | 253.73 | 1,355,574 | +4.26(+1.71%) |
Jan 11, 2016 | 250.07 | 250.82 | 246.27 | 249.46 | 1,555,286 | +0.44(+0.18%) |
Jan 08, 2016 | 256.94 | 258.72 | 248.42 | 249.03 | 1,854,262 | -6.43(-2.52%) |
Jan 07, 2016 | 259.40 | 263.48 | 252.96 | 255.46 | 1,589,420 | -11.67(-4.37%) |
Jan 06, 2016 | 264.80 | 268.54 | 264.58 | 267.13 | 1,407,120 | -3.07(-1.14%) |
Jan 05, 2016 | 270.39 | 271.94 | 266.29 | 270.21 | 992,710 | +0.69(+0.26%) |
Jan 04, 2016 | 269.46 | 269.80 | 266.20 | 269.51 | 1,185,097 | -6.00(-2.18%) |
Dec 31, 2015 | 275.05 | 275.51 | 275.51 | 275.51 | 617,969 | -1.24(-0.45%) |
Dec 30, 2015 | 277.00 | 279.29 | 276.08 | 276.75 | 441,539 | -1.25(-0.45%) |
Dec 29, 2015 | 278.95 | 280.88 | 276.70 | 278.01 | 593,619 | +0.93(+0.34%) |
Dec 28, 2015 | 272.62 | 277.38 | 270.95 | 277.08 | 1,070,377 | +4.09(+1.50%) |
Dec 24, 2015 | 275.39 | 272.99 | 272.99 | 272.99 | 296,996 | -1.81(-0.66%) |
Dec 23, 2015 | 270.09 | 275.23 | 269.10 | 274.80 | 838,424 | +7.39(+2.76%) |
Dec 22, 2015 | 263.77 | 268.15 | 260.91 | 267.42 | 879,599 | +4.01(+1.52%) |
Dec 21, 2015 | 263.47 | 265.48 | 260.92 | 263.40 | 660,562 | +3.30(+1.27%) |
Dec 18, 2015 | 264.56 | 265.51 | 260.07 | 260.10 | 1,267,064 | -7.07(-2.65%) |
Dec 17, 2015 | 269.31 | 272.14 | 265.85 | 267.17 | 1,392,980 | -0.64(-0.24%) |
Dec 16, 2015 | 267.89 | 270.24 | 260.66 | 267.81 | 1,410,009 | +1.18(+0.44%) |
Dec 15, 2015 | 262.92 | 268.16 | 261.06 | 266.63 | 1,276,081 | +8.04(+3.11%) |
Dec 14, 2015 | 261.08 | 265.23 | 254.56 | 258.59 | 1,566,634 | -2.57(-0.99%) |
Dec 11, 2015 | 275.61 | 279.34 | 259.90 | 261.16 | 2,022,120 | -18.18(-6.51%) |
Dec 10, 2015 | 278.53 | 282.41 | 277.38 | 279.34 | 814,968 | +0.55(+0.20%) |
Dec 09, 2015 | 281.60 | 286.01 | 277.63 | 278.79 | 820,626 | -3.54(-1.25%) |
Dec 08, 2015 | 285.94 | 287.18 | 280.40 | 282.33 | 937,734 | -5.28(-1.84%) |
Dec 07, 2015 | 290.81 | 291.59 | 285.79 | 287.61 | 720,552 | -4.28(-1.47%) |
Dec 04, 2015 | 286.35 | 292.62 | 284.55 | 291.89 | 846,057 | +7.09(+2.49%) |
Dec 03, 2015 | 290.53 | 291.77 | 283.27 | 284.80 | 1,101,152 | -5.60(-1.93%) |
Dec 02, 2015 | 291.84 | 294.04 | 288.14 | 290.40 | 1,336,235 | -2.27(-0.78%) |
Dec 01, 2015 | 293.65 | 295.17 | 291.47 | 292.68 | 913,333 | +0.15(+0.05%) |
Nov 30, 2015 | 288.86 | 293.45 | 288.20 | 292.52 | 1,081,932 | +4.29(+1.49%) |
Nov 27, 2015 | 289.25 | 289.53 | 285.73 | 288.24 | 327,616 | -1.79(-0.62%) |
Nov 25, 2015 | 287.93 | 290.03 | 290.03 | 290.03 | 516,380 | +3.06(+1.07%) |
Nov 24, 2015 | 289.96 | 290.70 | 286.62 | 286.96 | 1,004,413 | -5.18(-1.77%) |
Nov 23, 2015 | 291.82 | 293.19 | 290.39 | 292.14 | 527,033 | +0.63(+0.22%) |
Nov 20, 2015 | 290.39 | 292.40 | 290.17 | 291.51 | 659,445 | +2.71(+0.94%) |
Nov 19, 2015 | 289.96 | 290.36 | 287.88 | 288.80 | 608,963 | -1.24(-0.43%) |
Nov 18, 2015 | 285.25 | 290.38 | 283.46 | 290.04 | 666,372 | +5.80(+2.04%) |
Nov 17, 2015 | 283.43 | 287.86 | 282.17 | 284.24 | 718,783 | +0.88(+0.31%) |
Nov 16, 2015 | 276.07 | 283.87 | 275.52 | 283.36 | 836,402 | +7.30(+2.65%) |
Nov 13, 2015 | 277.69 | 279.33 | 275.43 | 276.06 | 734,328 | -2.00(-0.72%) |
Nov 12, 2015 | 278.69 | 281.30 | 277.48 | 278.06 | 792,039 | -3.83(-1.36%) |
Nov 11, 2015 | 283.27 | 283.76 | 281.31 | 281.89 | 565,541 | +0.19(+0.07%) |
Nov 10, 2015 | 279.27 | 282.37 | 277.25 | 281.70 | 887,821 | +0.56(+0.20%) |
Nov 09, 2015 | 285.91 | 287.71 | 279.20 | 281.14 | 1,590,194 | -5.74(-2.00%) |
Nov 06, 2015 | 289.49 | 290.74 | 284.50 | 286.88 | 698,094 | -0.48(-0.17%) |
Nov 05, 2015 | 286.31 | 289.08 | 285.65 | 287.36 | 635,041 | +0.65(+0.23%) |
Nov 04, 2015 | 288.69 | 290.33 | 285.56 | 286.71 | 931,974 | -1.59(-0.55%) |
Nov 03, 2015 | 284.05 | 289.53 | 284.05 | 288.30 | 1,057,985 | +3.14(+1.10%) |
Nov 02, 2015 | 284.43 | 286.80 | 283.10 | 285.16 | 1,009,934 | +2.09(+0.74%) |
Oct 30, 2015 | 282.50 | 285.18 | 282.50 | 283.07 | 1,991,729 | +1.70(+0.60%) |
Oct 29, 2015 | 278.01 | 282.28 | 276.26 | 281.38 | 1,155,704 | +2.85(+1.02%) |
Oct 28, 2015 | 270.74 | 278.54 | 270.22 | 278.53 | 1,182,622 | +8.65(+3.20%) |
Oct 27, 2015 | 270.02 | 270.34 | 267.84 | 269.88 | 483,317 | -1.17(-0.43%) |
Oct 26, 2015 | 273.37 | 273.76 | 270.16 | 271.05 | 746,199 | -3.03(-1.11%) |
Oct 23, 2015 | 272.05 | 274.45 | 270.34 | 274.08 | 1,192,502 | +4.38(+1.62%) |
Oct 22, 2015 | 260.54 | 270.12 | 259.62 | 269.71 | 897,728 | +10.75(+4.15%) |
Oct 21, 2015 | 263.50 | 264.69 | 258.72 | 258.95 | 780,868 | -4.16(-1.58%) |
Oct 20, 2015 | 262.56 | 264.09 | 262.13 | 263.11 | 551,117 | -0.59(-0.22%) |
Oct 19, 2015 | 264.87 | 265.44 | 262.51 | 263.70 | 727,376 | -2.37(-0.89%) |
Oct 16, 2015 | 263.27 | 266.43 | 261.62 | 266.07 | 922,525 | +4.18(+1.60%) |
Oct 15, 2015 | 260.94 | 263.20 | 257.83 | 261.89 | 916,870 | +2.54(+0.98%) |
Oct 14, 2015 | 257.58 | 262.49 | 254.95 | 259.35 | 1,398,446 | +5.91(+2.33%) |
Oct 13, 2015 | 251.49 | 255.25 | 251.20 | 253.44 | 1,106,655 | -0.43(-0.17%) |
Oct 12, 2015 | 256.31 | 256.31 | 250.73 | 253.87 | 762,398 | -1.97(-0.77%) |
Oct 09, 2015 | 256.21 | 258.16 | 253.41 | 255.84 | 722,110 | -0.37(-0.14%) |
Oct 08, 2015 | 256.65 | 257.26 | 254.68 | 256.21 | 812,652 | -1.66(-0.65%) |
Oct 07, 2015 | 253.75 | 258.42 | 253.44 | 257.88 | 1,374,313 | +6.36(+2.53%) |
Oct 06, 2015 | 251.49 | 252.70 | 249.91 | 251.51 | 902,211 | -0.71(-0.28%) |
Oct 05, 2015 | 246.25 | 252.78 | 245.47 | 252.22 | 1,164,058 | +8.24(+3.38%) |
Oct 02, 2015 | 234.04 | 244.00 | 232.55 | 243.98 | 1,063,979 | +5.98(+2.51%) |
Oct 01, 2015 | 238.92 | 240.28 | 234.44 | 237.99 | 1,012,755 | -1.25(-0.52%) |
Sep 30, 2015 | 242.08 | 242.62 | 236.92 | 239.24 | 940,296 | +3.18(+1.35%) |
Sep 29, 2015 | 237.47 | 238.45 | 234.04 | 236.06 | 987,372 | -0.43(-0.18%) |
Sep 28, 2015 | 241.37 | 243.69 | 236.26 | 236.50 | 910,832 | -7.17(-2.94%) |
Sep 25, 2015 | 244.60 | 246.50 | 242.01 | 243.67 | 802,890 | +1.99(+0.82%) |
Sep 24, 2015 | 242.08 | 242.81 | 240.51 | 241.69 | 903,320 | -2.21(-0.91%) |
Sep 23, 2015 | 244.56 | 245.73 | 242.44 | 243.90 | 565,477 | -0.86(-0.35%) |
Sep 22, 2015 | 247.51 | 247.51 | 242.68 | 244.76 | 1,012,825 | -6.48(-2.58%) |
Sep 21, 2015 | 249.48 | 252.46 | 248.97 | 251.24 | 905,839 | +2.83(+1.14%) |
Sep 18, 2015 | 247.50 | 252.20 | 247.50 | 248.41 | 1,953,093 | -2.22(-0.89%) |
Sep 17, 2015 | 251.11 | 254.74 | 249.85 | 250.63 | 1,198,940 | -1.51(-0.60%) |
Sep 16, 2015 | 249.16 | 252.72 | 247.56 | 252.14 | 1,192,855 | +4.51(+1.82%) |
Sep 15, 2015 | 244.17 | 248.14 | 242.49 | 247.63 | 1,182,711 | +5.50(+2.27%) |
Sep 14, 2015 | 243.89 | 244.29 | 241.49 | 242.13 | 705,479 | -1.81(-0.74%) |
Sep 11, 2015 | 242.08 | 244.16 | 240.31 | 243.94 | 1,000,718 | +1.61(+0.66%) |
Sep 10, 2015 | 239.51 | 244.36 | 238.69 | 242.33 | 1,185,065 | +3.65(+1.53%) |
Sep 09, 2015 | 245.26 | 246.63 | 238.12 | 238.68 | 868,108 | -3.75(-1.55%) |
Sep 08, 2015 | 240.98 | 243.28 | 238.73 | 242.43 | 1,162,129 | +5.78(+2.44%) |
Sep 04, 2015 | 237.78 | 236.64 | 236.64 | 236.64 | 1,225,362 | -4.84(-2.01%) |
Sep 03, 2015 | 240.92 | 242.46 | 239.80 | 241.49 | 1,429,027 | +1.39(+0.58%) |
Sep 02, 2015 | 239.10 | 240.09 | 236.64 | 240.09 | 1,668,320 | +3.40(+1.44%) |