Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 265.02 | 265.99 | 263.07 | 263.07 | 58,097 | -3.12(-1.17%) |
Jan 30, 2017 | 270.08 | 270.08 | 263.33 | 266.19 | 50,269 | +1.17(+0.44%) |
Jan 27, 2017 | 266.96 | 267.36 | 264.24 | 265.02 | 38,508 | -1.95(-0.73%) |
Jan 26, 2017 | 266.96 | 269.69 | 266.19 | 266.96 | 43,445 | +0.78(+0.29%) |
Jan 25, 2017 | 269.69 | 269.69 | 265.41 | 266.19 | 38,918 | -1.17(-0.44%) |
Jan 24, 2017 | 267.75 | 269.69 | 266.19 | 267.36 | 42,421 | +1.56(+0.59%) |
Jan 23, 2017 | 267.75 | 272.03 | 262.68 | 265.80 | 64,433 | -1.56(-0.58%) |
Jan 20, 2017 | 264.63 | 268.13 | 264.24 | 267.36 | 41,138 | +3.12(+1.18%) |
Jan 19, 2017 | 263.46 | 264.24 | 261.51 | 264.24 | 27,416 | +0.78(+0.30%) |
Jan 18, 2017 | 263.85 | 264.24 | 259.56 | 263.46 | 32,373 | -0.78(-0.29%) |
Jan 17, 2017 | 266.19 | 267.36 | 263.85 | 264.24 | 23,269 | -2.73(-1.02%) |
Jan 13, 2017 | 266.96 | 266.96 | 266.96 | 0 | +1.95(+0.74%) | |
Jan 12, 2017 | 266.57 | 268.13 | 261.51 | 265.02 | 24,638 | -2.34(-0.87%) |
Jan 11, 2017 | 266.57 | 268.91 | 265.02 | 267.36 | 26,903 | +1.17(+0.44%) |
Jan 10, 2017 | 260.34 | 268.91 | 259.56 | 266.19 | 90,461 | +6.63(+2.55%) |
Jan 09, 2017 | 262.29 | 265.41 | 259.17 | 259.56 | 53,254 | -3.90(-1.48%) |
Jan 06, 2017 | 265.41 | 267.75 | 262.68 | 263.46 | 43,263 | -1.56(-0.59%) |
Jan 05, 2017 | 266.96 | 268.52 | 261.12 | 265.02 | 56,861 | -1.56(-0.58%) |
Jan 04, 2017 | 265.02 | 271.25 | 265.02 | 266.57 | 70,294 | -4.29(-1.58%) |
Jan 03, 2017 | 265.41 | 270.86 | 264.24 | 270.86 | 98,283 | +8.57(+3.27%) |
Dec 30, 2016 | 262.29 | 262.29 | 262.29 | 0 | -4.29(-1.61%) | |
Dec 29, 2016 | 269.69 | 270.47 | 262.29 | 266.57 | 72,130 | -2.73(-1.01%) |
Dec 28, 2016 | 276.32 | 276.71 | 268.91 | 269.30 | 65,622 | -7.02(-2.54%) |
Dec 27, 2016 | 276.32 | 276.71 | 274.37 | 276.32 | 44,688 | +1.17(+0.42%) |
Dec 23, 2016 | 275.15 | 275.15 | 275.15 | 0 | +1.56(+0.57%) | |
Dec 22, 2016 | 269.69 | 273.79 | 269.30 | 273.59 | 113,101 | +3.12(+1.15%) |
Dec 21, 2016 | 262.68 | 272.81 | 259.95 | 270.47 | 104,833 | +9.74(+3.74%) |
Dec 20, 2016 | 259.56 | 262.68 | 257.61 | 260.73 | 91,575 | +1.95(+0.75%) |
Dec 19, 2016 | 250.99 | 259.56 | 248.65 | 258.78 | 61,277 | +10.13(+4.08%) |
Dec 16, 2016 | 249.04 | 252.16 | 247.09 | 248.65 | 65,631 | -0.78(-0.31%) |
Dec 15, 2016 | 247.48 | 251.77 | 246.31 | 249.43 | 55,433 | +1.95(+0.79%) |
Dec 14, 2016 | 248.26 | 250.60 | 245.53 | 247.48 | 50,168 | -1.95(-0.78%) |
Dec 13, 2016 | 251.38 | 253.32 | 248.65 | 249.43 | 52,408 | -2.73(-1.08%) |
Dec 12, 2016 | 252.54 | 254.88 | 249.43 | 252.16 | 68,812 | -1.95(-0.77%) |
Dec 09, 2016 | 250.60 | 254.49 | 249.04 | 254.10 | 70,022 | +3.90(+1.56%) |
Dec 08, 2016 | 256.05 | 258.39 | 248.65 | 250.21 | 122,661 | -4.29(-1.68%) |
Dec 07, 2016 | 263.85 | 263.85 | 254.10 | 254.49 | 101,091 | -8.96(-3.40%) |
Dec 06, 2016 | 255.66 | 265.80 | 255.27 | 263.46 | 48,299 | +5.46(+2.12%) |
Dec 05, 2016 | 253.32 | 259.95 | 252.16 | 258.00 | 30,210 | +6.62(+2.64%) |
Dec 02, 2016 | 261.51 | 261.90 | 249.04 | 251.38 | 67,880 | -9.74(-3.73%) |
Dec 01, 2016 | 265.02 | 266.96 | 259.17 | 261.12 | 67,111 | -1.95(-0.74%) |
Nov 30, 2016 | 269.65 | 269.65 | 262.29 | 263.07 | 35,797 | -4.65(-1.74%) |
Nov 29, 2016 | 263.07 | 268.30 | 263.07 | 267.72 | 51,729 | +5.04(+1.92%) |
Nov 28, 2016 | 271.20 | 271.79 | 262.29 | 262.68 | 24,868 | -8.14(-3.00%) |
Nov 25, 2016 | 271.59 | 271.59 | 269.65 | 270.82 | 24,273 | +0.39(+0.14%) |
Nov 23, 2016 | 270.43 | 270.43 | 270.43 | 0 | +1.55(+0.58%) | |
Nov 22, 2016 | 271.20 | 271.59 | 268.49 | 268.88 | 36,788 | -0.39(-0.14%) |
Nov 21, 2016 | 272.75 | 273.92 | 267.72 | 269.27 | 40,769 | -2.32(-0.86%) |
Nov 18, 2016 | 272.75 | 273.53 | 269.27 | 271.59 | 35,888 | -3.49(-1.27%) |
Nov 17, 2016 | 268.88 | 276.24 | 266.17 | 275.08 | 53,050 | +7.75(+2.90%) |
Nov 16, 2016 | 265.78 | 268.88 | 264.62 | 267.33 | 65,055 | -0.39(-0.14%) |
Nov 15, 2016 | 266.17 | 269.07 | 265.39 | 267.72 | 52,844 | +0.39(+0.14%) |
Nov 14, 2016 | 270.04 | 270.82 | 266.17 | 267.33 | 40,414 | +0.00(+0.00%) |
Nov 11, 2016 | 260.74 | 268.88 | 259.43 | 267.33 | 82,022 | +8.52(+3.29%) |
Nov 10, 2016 | 262.29 | 264.62 | 256.48 | 258.81 | 39,853 | +0.00(+0.00%) |
Nov 09, 2016 | 245.25 | 263.07 | 245.25 | 258.81 | 58,263 | +8.91(+3.57%) |
Nov 08, 2016 | 250.67 | 254.93 | 244.86 | 249.90 | 51,661 | +1.16(+0.47%) |
Nov 07, 2016 | 244.47 | 249.90 | 242.53 | 248.73 | 26,140 | +6.20(+2.56%) |
Nov 04, 2016 | 239.82 | 246.41 | 239.82 | 242.53 | 32,280 | +3.87(+1.62%) |
Nov 03, 2016 | 235.95 | 239.82 | 235.95 | 238.66 | 28,797 | +1.55(+0.65%) |
Nov 02, 2016 | 237.88 | 239.05 | 235.56 | 237.11 | 30,572 | -0.77(-0.33%) |
Nov 01, 2016 | 244.86 | 244.86 | 236.34 | 237.88 | 28,802 | -5.81(-2.38%) |
Oct 31, 2016 | 242.15 | 244.47 | 241.37 | 243.70 | 27,138 | +0.78(+0.32%) |
Oct 28, 2016 | 243.31 | 246.21 | 240.98 | 242.92 | 27,258 | -0.78(-0.32%) |
Oct 27, 2016 | 246.02 | 247.18 | 240.60 | 243.70 | 22,677 | -1.94(-0.79%) |
Oct 26, 2016 | 242.92 | 249.12 | 242.92 | 245.63 | 34,152 | +0.78(+0.32%) |
Oct 25, 2016 | 249.12 | 249.51 | 243.70 | 244.86 | 28,234 | -3.88(-1.56%) |
Oct 24, 2016 | 249.51 | 249.90 | 245.48 | 248.73 | 28,463 | +2.33(+0.94%) |
Oct 21, 2016 | 244.08 | 247.38 | 242.53 | 246.41 | 26,914 | +1.55(+0.63%) |
Oct 20, 2016 | 245.63 | 246.02 | 243.31 | 244.86 | 23,796 | +0.39(+0.16%) |
Oct 19, 2016 | 245.63 | 246.41 | 242.92 | 244.47 | 18,877 | -0.39(-0.16%) |
Oct 18, 2016 | 247.18 | 247.96 | 244.47 | 244.86 | 12,121 | +0.39(+0.16%) |
Oct 17, 2016 | 244.86 | 246.02 | 243.70 | 244.47 | 14,862 | -1.55(-0.63%) |
Oct 14, 2016 | 244.47 | 247.57 | 243.70 | 246.02 | 22,081 | +3.10(+1.28%) |
Oct 13, 2016 | 244.47 | 245.63 | 242.53 | 242.92 | 25,423 | -4.26(-1.72%) |
Oct 12, 2016 | 244.86 | 248.73 | 244.47 | 247.18 | 24,878 | +3.10(+1.27%) |
Oct 11, 2016 | 250.67 | 251.83 | 243.70 | 244.08 | 26,546 | -6.20(-2.48%) |
Oct 10, 2016 | 248.73 | 253.38 | 248.34 | 250.28 | 26,659 | +0.46(+0.19%) |
Oct 07, 2016 | 252.69 | 254.40 | 249.00 | 249.82 | 28,391 | -1.70(-0.68%) |
Oct 06, 2016 | 247.96 | 253.00 | 246.95 | 251.52 | 27,648 | +4.03(+1.63%) |
Oct 05, 2016 | 246.49 | 248.73 | 245.09 | 247.49 | 23,368 | +2.40(+0.98%) |
Oct 04, 2016 | 250.90 | 250.90 | 241.06 | 245.09 | 42,602 | -4.57(-1.83%) |
Oct 03, 2016 | 246.80 | 249.66 | 242.69 | 249.66 | 33,069 | +8.76(+3.63%) |
Sep 30, 2016 | 238.97 | 242.53 | 237.81 | 240.91 | 23,410 | +2.25(+0.94%) |
Sep 29, 2016 | 243.15 | 244.39 | 238.50 | 238.66 | 18,666 | -3.95(-1.63%) |
Sep 28, 2016 | 243.70 | 244.08 | 240.29 | 242.61 | 19,773 | -0.08(-0.03%) |
Sep 27, 2016 | 238.04 | 243.00 | 236.88 | 242.69 | 47,238 | +5.35(+2.25%) |
Sep 26, 2016 | 240.75 | 243.77 | 237.03 | 237.34 | 30,167 | -5.42(-2.23%) |
Sep 23, 2016 | 243.93 | 246.33 | 242.77 | 242.77 | 24,059 | -2.56(-1.04%) |
Sep 22, 2016 | 246.33 | 247.57 | 244.08 | 245.32 | 20,503 | +1.24(+0.51%) |
Sep 21, 2016 | 246.49 | 247.88 | 242.15 | 244.08 | 28,106 | -2.09(-0.85%) |
Sep 20, 2016 | 247.96 | 250.13 | 244.86 | 246.18 | 30,826 | -0.54(-0.22%) |
Sep 19, 2016 | 247.96 | 247.96 | 245.48 | 246.72 | 35,874 | -0.54(-0.22%) |
Sep 16, 2016 | 245.01 | 247.65 | 242.92 | 247.26 | 50,505 | +2.32(+0.95%) |
Sep 15, 2016 | 240.83 | 245.40 | 239.67 | 244.94 | 19,034 | +4.73(+1.97%) |
Sep 14, 2016 | 240.13 | 241.76 | 237.19 | 240.21 | 29,723 | +0.39(+0.16%) |
Sep 13, 2016 | 239.20 | 240.60 | 235.13 | 239.82 | 29,824 | -0.39(-0.16%) |
Sep 12, 2016 | 233.47 | 240.60 | 232.93 | 240.21 | 30,333 | +5.42(+2.31%) |
Sep 09, 2016 | 236.41 | 237.73 | 234.24 | 234.78 | 31,061 | -4.11(-1.72%) |
Sep 08, 2016 | 240.67 | 242.22 | 237.88 | 238.89 | 23,329 | -1.24(-0.52%) |
Sep 07, 2016 | 235.56 | 240.29 | 234.94 | 240.13 | 32,643 | +3.56(+1.51%) |
Sep 06, 2016 | 236.26 | 236.68 | 233.85 | 236.57 | 28,317 | +0.23(+0.10%) |
Sep 02, 2016 | 237.26 | 236.34 | 236.34 | 236.34 | 15,138 | -0.08(-0.03%) |
Sep 01, 2016 | 234.71 | 236.41 | 232.77 | 236.41 | 29,652 | +2.32(+0.99%) |
Aug 31, 2016 | 228.62 | 234.32 | 228.62 | 234.09 | 36,986 | +4.54(+1.98%) |
Aug 30, 2016 | 229.85 | 230.09 | 228.70 | 229.55 | 14,195 | +0.23(+0.10%) |
Aug 29, 2016 | 228.70 | 230.47 | 227.08 | 229.31 | 19,218 | +1.23(+0.54%) |
Aug 26, 2016 | 232.39 | 233.86 | 227.54 | 228.08 | 13,134 | -4.08(-1.76%) |
Aug 25, 2016 | 231.01 | 232.47 | 230.55 | 232.16 | 19,322 | +0.46(+0.20%) |
Aug 24, 2016 | 231.09 | 231.78 | 229.16 | 231.70 | 37,064 | +2.69(+1.18%) |
Aug 23, 2016 | 228.39 | 232.16 | 227.78 | 229.01 | 25,146 | +0.69(+0.30%) |
Aug 22, 2016 | 224.85 | 228.39 | 223.62 | 228.31 | 33,955 | -1.92(-0.84%) |
Aug 19, 2016 | 231.32 | 233.09 | 228.78 | 230.24 | 21,690 | -1.39(-0.60%) |
Aug 18, 2016 | 227.70 | 231.85 | 227.62 | 231.62 | 33,514 | +3.31(+1.45%) |
Aug 17, 2016 | 228.85 | 229.55 | 226.93 | 228.31 | 19,591 | -0.69(-0.30%) |
Aug 16, 2016 | 227.31 | 229.78 | 227.08 | 229.01 | 31,350 | +0.31(+0.13%) |
Aug 15, 2016 | 230.01 | 230.39 | 227.08 | 228.70 | 69,006 | -0.69(-0.30%) |
Aug 12, 2016 | 228.01 | 229.47 | 226.54 | 229.39 | 34,554 | +1.15(+0.51%) |
Aug 11, 2016 | 226.31 | 228.31 | 223.77 | 228.24 | 35,961 | +1.93(+0.85%) |
Aug 10, 2016 | 222.62 | 226.70 | 220.85 | 226.31 | 63,714 | +4.08(+1.84%) |
Aug 09, 2016 | 223.54 | 223.54 | 220.31 | 222.23 | 48,276 | -0.38(-0.17%) |
Aug 08, 2016 | 223.23 | 224.85 | 219.46 | 222.62 | 46,736 | -0.85(-0.38%) |
Aug 05, 2016 | 222.93 | 223.70 | 220.85 | 223.47 | 62,633 | +2.85(+1.29%) |
Aug 04, 2016 | 217.15 | 225.31 | 216.77 | 220.62 | 90,555 | +3.31(+1.52%) |
Aug 03, 2016 | 214.23 | 217.54 | 211.23 | 217.31 | 50,153 | +3.08(+1.44%) |
Aug 02, 2016 | 219.46 | 219.46 | 214.07 | 214.23 | 40,825 | -4.85(-2.21%) |
Aug 01, 2016 | 211.69 | 223.62 | 210.61 | 219.08 | 95,301 | -7.39(-3.26%) |
Jul 29, 2016 | 226.78 | 230.24 | 224.24 | 226.47 | 51,482 | -0.85(-0.37%) |
Jul 28, 2016 | 224.00 | 227.47 | 222.58 | 227.31 | 44,134 | +2.08(+0.92%) |
Jul 27, 2016 | 229.93 | 231.01 | 220.08 | 225.24 | 51,569 | -5.23(-2.27%) |
Jul 26, 2016 | 230.93 | 231.70 | 229.01 | 230.47 | 41,890 | +0.15(+0.07%) |
Jul 25, 2016 | 234.86 | 234.86 | 227.01 | 230.32 | 119,939 | -5.23(-2.22%) |
Jul 22, 2016 | 231.55 | 236.17 | 230.09 | 235.55 | 35,578 | +4.00(+1.73%) |
Jul 21, 2016 | 230.09 | 234.16 | 229.55 | 231.55 | 22,966 | +0.15(+0.07%) |
Jul 20, 2016 | 234.24 | 234.94 | 231.24 | 231.39 | 20,736 | -3.31(-1.41%) |
Jul 19, 2016 | 233.70 | 235.94 | 231.70 | 234.70 | 31,198 | -0.54(-0.23%) |
Jul 18, 2016 | 235.55 | 236.01 | 231.55 | 235.24 | 27,955 | -0.54(-0.23%) |
Jul 15, 2016 | 236.71 | 237.40 | 230.93 | 235.78 | 25,765 | +0.23(+0.10%) |
Jul 14, 2016 | 237.47 | 241.86 | 233.09 | 235.55 | 42,264 | -0.23(-0.10%) |
Jul 13, 2016 | 230.09 | 237.94 | 228.47 | 235.78 | 50,229 | +6.39(+2.79%) |
Jul 12, 2016 | 219.23 | 233.01 | 215.54 | 229.39 | 51,875 | +15.63(+7.31%) |
Jul 11, 2016 | 212.23 | 214.23 | 211.92 | 213.77 | 27,796 | +1.39(+0.65%) |
Jul 08, 2016 | 214.07 | 215.23 | 211.69 | 212.38 | 18,611 | +0.00(+0.00%) |
Jul 07, 2016 | 209.46 | 213.00 | 209.46 | 212.38 | 9,887 | +3.69(+1.77%) |
Jul 06, 2016 | 208.92 | 211.15 | 207.61 | 208.69 | 9,740 | -2.31(-1.09%) |
Jul 05, 2016 | 215.54 | 215.54 | 208.61 | 211.00 | 14,041 | -6.00(-2.77%) |
Jul 01, 2016 | 213.07 | 217.00 | 217.00 | 217.00 | 27,553 | +4.47(+2.10%) |
Jun 30, 2016 | 211.15 | 214.31 | 209.46 | 212.53 | 25,568 | +1.46(+0.69%) |
Jun 29, 2016 | 205.53 | 211.92 | 205.53 | 211.07 | 19,772 | +7.00(+3.43%) |
Jun 28, 2016 | 203.14 | 205.34 | 201.91 | 204.07 | 36,829 | +3.77(+1.88%) |
Jun 27, 2016 | 204.68 | 204.68 | 198.22 | 200.29 | 32,191 | -7.08(-3.42%) |
Jun 24, 2016 | 202.84 | 207.61 | 209.69 | 207.38 | 39,772 | -2.31(-1.10%) |
Jun 23, 2016 | 209.84 | 212.23 | 208.92 | 209.69 | 12,187 | +2.39(+1.15%) |
Jun 22, 2016 | 208.15 | 211.61 | 206.91 | 207.30 | 11,368 | -1.31(-0.63%) |
Jun 21, 2016 | 210.69 | 212.46 | 205.38 | 208.61 | 11,001 | -2.31(-1.10%) |
Jun 20, 2016 | 211.53 | 213.38 | 210.90 | 210.92 | 14,268 | +2.69(+1.29%) |
Jun 17, 2016 | 210.22 | 213.84 | 207.61 | 208.22 | 28,030 | -1.39(-0.66%) |
Jun 16, 2016 | 211.38 | 211.46 | 205.24 | 209.61 | 24,268 | +2.85(+1.38%) |
Jun 15, 2016 | 204.91 | 207.84 | 203.53 | 206.76 | 16,240 | +2.16(+1.05%) |
Jun 14, 2016 | 204.07 | 207.99 | 203.45 | 204.61 | 28,949 | +0.38(+0.19%) |
Jun 13, 2016 | 209.07 | 209.84 | 202.68 | 204.22 | 23,656 | -3.16(-1.52%) |
Jun 10, 2016 | 211.23 | 211.69 | 206.45 | 207.38 | 26,076 | -6.77(-3.16%) |
Jun 09, 2016 | 213.53 | 214.38 | 211.57 | 214.15 | 13,162 | -0.62(-0.29%) |
Jun 08, 2016 | 215.92 | 216.31 | 213.84 | 214.77 | 19,802 | -0.08(-0.04%) |
Jun 07, 2016 | 216.07 | 216.31 | 214.69 | 214.84 | 23,642 | -2.16(-0.99%) |
Jun 06, 2016 | 220.85 | 220.93 | 216.54 | 217.00 | 20,634 | -3.00(-1.36%) |
Jun 03, 2016 | 223.08 | 223.08 | 218.23 | 220.00 | 17,997 | -3.16(-1.41%) |
Jun 02, 2016 | 220.85 | 223.16 | 219.46 | 223.16 | 30,032 | +2.00(+0.90%) |
Jun 01, 2016 | 218.63 | 221.54 | 215.08 | 221.16 | 31,871 | +1.45(+0.66%) |
May 31, 2016 | 223.30 | 223.83 | 218.63 | 219.70 | 19,203 | -2.91(-1.30%) |
May 27, 2016 | 217.87 | 222.61 | 222.61 | 222.61 | 18,719 | +4.51(+2.07%) |
May 26, 2016 | 217.79 | 220.85 | 217.49 | 218.10 | 17,927 | +0.38(+0.18%) |
May 25, 2016 | 218.94 | 219.78 | 215.96 | 217.72 | 26,019 | -1.38(-0.63%) |
May 24, 2016 | 216.11 | 220.31 | 215.22 | 219.09 | 22,761 | +3.90(+1.81%) |
May 23, 2016 | 215.50 | 218.67 | 214.12 | 215.19 | 18,045 | -0.61(-0.28%) |
May 20, 2016 | 214.28 | 216.49 | 212.82 | 215.80 | 37,317 | +1.53(+0.71%) |
May 19, 2016 | 220.09 | 220.62 | 213.28 | 214.28 | 25,021 | -6.65(-3.01%) |
May 18, 2016 | 223.53 | 224.82 | 219.63 | 220.93 | 20,948 | -3.14(-1.40%) |
May 17, 2016 | 224.75 | 225.82 | 223.45 | 224.06 | 29,916 | -0.15(-0.07%) |
May 16, 2016 | 224.06 | 225.44 | 220.51 | 224.21 | 20,328 | +0.15(+0.07%) |
May 13, 2016 | 223.22 | 224.44 | 221.42 | 224.06 | 19,755 | +0.61(+0.27%) |
May 12, 2016 | 227.42 | 227.96 | 221.46 | 223.45 | 13,930 | -3.21(-1.42%) |
May 11, 2016 | 228.11 | 231.71 | 225.59 | 226.66 | 30,883 | -2.14(-0.94%) |
May 10, 2016 | 223.37 | 228.95 | 222.84 | 228.80 | 24,789 | +5.96(+2.68%) |
May 09, 2016 | 222.84 | 223.91 | 219.40 | 222.84 | 30,370 | +0.00(+0.00%) |
May 06, 2016 | 220.54 | 226.89 | 217.87 | 222.84 | 20,911 | +2.14(+0.97%) |
May 05, 2016 | 221.23 | 222.69 | 219.40 | 220.70 | 22,917 | +0.84(+0.38%) |
May 04, 2016 | 215.96 | 220.85 | 215.80 | 219.86 | 32,469 | +1.76(+0.81%) |
May 03, 2016 | 218.63 | 220.93 | 217.47 | 218.10 | 35,973 | -2.75(-1.25%) |
May 02, 2016 | 215.50 | 223.07 | 211.45 | 220.85 | 42,373 | +5.43(+2.52%) |
Apr 29, 2016 | 225.51 | 225.51 | 199.33 | 215.42 | 82,262 | -0.38(-0.18%) |
Apr 28, 2016 | 215.96 | 216.88 | 214.20 | 215.80 | 52,878 | +1.68(+0.79%) |
Apr 27, 2016 | 211.45 | 216.11 | 208.92 | 214.12 | 28,040 | +4.51(+2.15%) |
Apr 26, 2016 | 207.32 | 210.61 | 203.73 | 209.61 | 35,146 | +3.29(+1.59%) |
Apr 25, 2016 | 206.86 | 208.08 | 204.41 | 206.32 | 50,800 | -3.59(-1.71%) |
Apr 22, 2016 | 210.84 | 212.13 | 207.17 | 209.92 | 26,520 | +0.00(+0.00%) |
Apr 21, 2016 | 213.05 | 215.96 | 208.24 | 209.92 | 22,699 | -2.37(-1.12%) |
Apr 20, 2016 | 213.74 | 215.35 | 210.30 | 212.29 | 18,667 | +0.15(+0.07%) |
Apr 19, 2016 | 216.88 | 218.71 | 211.60 | 212.13 | 15,446 | -3.59(-1.67%) |
Apr 18, 2016 | 209.46 | 215.80 | 209.46 | 215.73 | 18,956 | +4.97(+2.36%) |
Apr 15, 2016 | 213.28 | 215.04 | 210.53 | 210.76 | 11,576 | -2.22(-1.04%) |
Apr 14, 2016 | 214.50 | 214.89 | 211.14 | 212.98 | 25,473 | -2.29(-1.07%) |
Apr 13, 2016 | 211.45 | 216.57 | 210.75 | 215.27 | 24,686 | +5.89(+2.81%) |
Apr 12, 2016 | 206.02 | 211.45 | 205.41 | 209.38 | 20,548 | +3.36(+1.63%) |
Apr 11, 2016 | 211.06 | 211.52 | 205.48 | 206.02 | 25,254 | -3.13(-1.50%) |
Apr 08, 2016 | 210.07 | 211.14 | 206.56 | 209.15 | 13,212 | +0.46(+0.22%) |
Apr 07, 2016 | 214.28 | 215.65 | 206.40 | 208.69 | 22,470 | -6.27(-2.92%) |
Apr 06, 2016 | 211.29 | 215.35 | 210.45 | 214.96 | 20,159 | +4.59(+2.18%) |
Apr 05, 2016 | 210.76 | 213.30 | 208.47 | 210.38 | 16,105 | -2.37(-1.11%) |
Apr 04, 2016 | 219.24 | 219.47 | 211.60 | 212.75 | 28,704 | -6.19(-2.83%) |
Apr 01, 2016 | 212.98 | 219.70 | 210.76 | 218.94 | 35,775 | +4.97(+2.32%) |
Mar 31, 2016 | 216.57 | 218.82 | 213.44 | 213.97 | 27,538 | -2.83(-1.30%) |
Mar 30, 2016 | 215.57 | 218.71 | 212.90 | 216.80 | 33,925 | -4.51(-2.04%) |
Mar 29, 2016 | 219.32 | 222.07 | 215.35 | 221.31 | 28,236 | +1.68(+0.77%) |
Mar 28, 2016 | 216.49 | 221.61 | 215.42 | 219.63 | 29,435 | +5.12(+2.39%) |
Mar 24, 2016 | 213.05 | 214.50 | 214.50 | 214.50 | 26,188 | +0.69(+0.32%) |
Mar 23, 2016 | 218.94 | 221.69 | 213.51 | 213.82 | 30,077 | -2.91(-1.34%) |
Mar 22, 2016 | 220.24 | 221.31 | 213.66 | 216.72 | 45,410 | -3.82(-1.73%) |
Mar 21, 2016 | 224.14 | 225.51 | 219.93 | 220.54 | 27,175 | -4.28(-1.90%) |
Mar 18, 2016 | 222.46 | 225.36 | 220.70 | 224.82 | 86,282 | +3.29(+1.48%) |
Mar 17, 2016 | 221.31 | 223.83 | 220.16 | 221.54 | 49,404 | -0.15(-0.07%) |
Mar 16, 2016 | 219.86 | 223.91 | 219.86 | 221.69 | 50,195 | +0.92(+0.42%) |
Mar 15, 2016 | 223.98 | 225.13 | 219.59 | 220.77 | 33,923 | -3.90(-1.74%) |
Mar 14, 2016 | 224.98 | 228.72 | 224.60 | 224.67 | 24,506 | -1.15(-0.51%) |
Mar 11, 2016 | 223.30 | 227.19 | 219.78 | 225.82 | 39,160 | +4.51(+2.04%) |
Mar 10, 2016 | 217.94 | 222.07 | 214.12 | 221.31 | 31,734 | +3.90(+1.79%) |
Mar 09, 2016 | 218.10 | 220.77 | 215.65 | 217.41 | 40,407 | +0.38(+0.18%) |
Mar 08, 2016 | 217.56 | 220.47 | 216.34 | 217.03 | 63,574 | -2.22(-1.01%) |
Mar 07, 2016 | 205.18 | 219.70 | 205.18 | 219.24 | 56,676 | +12.69(+6.14%) |
Mar 04, 2016 | 201.81 | 208.24 | 194.17 | 206.56 | 165,422 | +10.09(+5.14%) |
Mar 03, 2016 | 192.95 | 197.07 | 192.13 | 196.46 | 34,513 | +4.21(+2.19%) |
Mar 02, 2016 | 189.15 | 192.56 | 186.72 | 192.26 | 23,381 | +3.56(+1.89%) |
Mar 01, 2016 | 182.25 | 192.71 | 181.87 | 188.69 | 50,622 | +6.45(+3.54%) |
Feb 29, 2016 | 187.18 | 191.43 | 168.37 | 182.25 | 92,498 | +5.54(+3.13%) |
Feb 26, 2016 | 171.33 | 177.93 | 171.33 | 176.71 | 36,346 | +6.29(+3.69%) |
Feb 25, 2016 | 171.48 | 171.86 | 165.34 | 170.42 | 25,310 | -0.61(-0.35%) |
Feb 24, 2016 | 166.09 | 171.93 | 163.08 | 171.02 | 18,141 | +3.87(+2.31%) |
Feb 23, 2016 | 168.75 | 170.34 | 166.09 | 167.16 | 29,346 | -1.82(-1.08%) |
Feb 22, 2016 | 167.00 | 170.49 | 166.17 | 168.98 | 21,371 | +3.11(+1.88%) |
Feb 19, 2016 | 163.51 | 166.17 | 159.95 | 165.87 | 16,804 | +1.37(+0.83%) |
Feb 18, 2016 | 165.49 | 166.32 | 159.34 | 164.50 | 24,677 | -0.23(-0.14%) |
Feb 17, 2016 | 171.40 | 174.51 | 164.58 | 164.73 | 36,019 | -5.38(-3.17%) |
Feb 16, 2016 | 156.61 | 171.40 | 156.61 | 170.11 | 43,710 | +14.94(+9.63%) |
Feb 12, 2016 | 158.43 | 155.17 | 155.17 | 155.17 | 57,303 | -2.28(-1.44%) |
Feb 11, 2016 | 149.64 | 157.75 | 147.97 | 157.45 | 20,205 | +5.08(+3.33%) |
Feb 10, 2016 | 152.90 | 158.51 | 151.61 | 152.37 | 21,896 | +0.23(+0.15%) |
Feb 09, 2016 | 151.00 | 154.11 | 149.26 | 152.14 | 22,441 | -1.44(-0.94%) |
Feb 08, 2016 | 152.14 | 157.60 | 146.22 | 153.58 | 43,991 | -0.15(-0.10%) |
Feb 05, 2016 | 166.02 | 166.70 | 151.99 | 153.73 | 54,336 | -10.16(-6.20%) |
Feb 04, 2016 | 159.72 | 165.18 | 159.72 | 163.90 | 33,447 | +4.40(+2.76%) |
Feb 03, 2016 | 159.34 | 160.41 | 155.70 | 159.50 | 19,414 | +1.37(+0.86%) |
Feb 02, 2016 | 159.80 | 160.71 | 155.02 | 158.13 | 29,725 | -3.56(-2.20%) |