Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 303.34 | 304.30 | 293.95 | 294.07 | 2,164,860 | -8.70(-2.87%) |
Nov 29, 2016 | 304.73 | 307.42 | 302.53 | 302.77 | 1,389,535 | -1.01(-0.33%) |
Nov 28, 2016 | 304.36 | 305.84 | 301.30 | 303.78 | 1,238,559 | -1.42(-0.47%) |
Nov 25, 2016 | 306.46 | 307.15 | 302.39 | 305.20 | 741,587 | -0.73(-0.24%) |
Nov 23, 2016 | 305.93 | 305.93 | 305.93 | 0 | -12.18(-3.83%) | |
Nov 22, 2016 | 320.79 | 321.00 | 314.02 | 318.11 | 1,522,222 | -0.21(-0.07%) |
Nov 21, 2016 | 318.36 | 320.31 | 316.51 | 318.32 | 1,331,116 | +1.32(+0.42%) |
Nov 18, 2016 | 318.86 | 321.00 | 313.32 | 317.00 | 1,298,399 | -2.30(-0.72%) |
Nov 17, 2016 | 318.23 | 319.29 | 315.35 | 319.30 | 1,457,320 | +1.65(+0.52%) |
Nov 16, 2016 | 323.15 | 325.30 | 317.39 | 317.65 | 1,210,946 | -4.93(-1.53%) |
Nov 15, 2016 | 321.55 | 323.15 | 314.61 | 322.58 | 1,683,433 | +1.09(+0.34%) |
Nov 14, 2016 | 319.73 | 324.83 | 317.54 | 321.49 | 1,564,712 | +2.31(+0.72%) |
Nov 11, 2016 | 320.29 | 322.64 | 314.47 | 319.18 | 1,619,528 | -5.22(-1.61%) |
Nov 10, 2016 | 321.95 | 329.83 | 319.49 | 324.40 | 2,665,729 | +4.54(+1.42%) |
Nov 09, 2016 | 312.00 | 328.98 | 309.68 | 319.86 | 4,271,237 | +24.26(+8.21%) |
Nov 08, 2016 | 295.20 | 299.07 | 292.55 | 295.60 | 1,031,009 | -0.02(-0.01%) |
Nov 07, 2016 | 290.64 | 297.27 | 289.23 | 295.62 | 2,189,951 | +18.62(+6.72%) |
Nov 04, 2016 | 269.39 | 279.93 | 268.63 | 277.00 | 1,307,599 | +3.51(+1.28%) |
Nov 03, 2016 | 277.65 | 278.57 | 272.98 | 273.49 | 1,407,914 | -3.77(-1.36%) |
Nov 02, 2016 | 282.31 | 282.31 | 277.09 | 277.26 | 1,081,865 | -5.30(-1.88%) |
Nov 01, 2016 | 280.03 | 285.18 | 279.53 | 282.56 | 1,371,442 | +2.38(+0.85%) |
Oct 31, 2016 | 284.91 | 285.00 | 279.23 | 280.18 | 1,448,893 | -3.46(-1.22%) |
Oct 28, 2016 | 290.29 | 290.47 | 280.34 | 283.64 | 1,884,480 | -7.25(-2.49%) |
Oct 27, 2016 | 298.00 | 300.78 | 290.51 | 290.89 | 1,554,318 | -5.57(-1.88%) |
Oct 26, 2016 | 294.98 | 301.34 | 291.30 | 296.46 | 2,660,104 | +10.46(+3.66%) |
Oct 25, 2016 | 290.84 | 291.08 | 285.27 | 286.00 | 1,837,946 | -4.78(-1.64%) |
Oct 24, 2016 | 292.30 | 293.40 | 290.00 | 290.78 | 1,087,283 | +0.13(+0.04%) |
Oct 21, 2016 | 299.07 | 299.07 | 289.78 | 290.65 | 1,567,526 | -9.01(-3.01%) |
Oct 20, 2016 | 293.85 | 300.32 | 293.77 | 299.66 | 1,323,709 | +4.52(+1.53%) |
Oct 19, 2016 | 296.26 | 296.54 | 292.49 | 295.14 | 988,160 | +0.09(+0.03%) |
Oct 18, 2016 | 292.87 | 298.57 | 292.63 | 295.05 | 1,153,112 | +3.38(+1.16%) |
Oct 17, 2016 | 289.89 | 293.42 | 288.25 | 291.67 | 1,209,675 | +1.17(+0.40%) |
Oct 14, 2016 | 295.63 | 297.34 | 290.13 | 290.50 | 1,149,803 | -3.91(-1.33%) |
Oct 13, 2016 | 289.19 | 296.62 | 288.91 | 294.41 | 1,571,633 | +2.53(+0.87%) |
Oct 12, 2016 | 298.29 | 299.12 | 291.49 | 291.88 | 1,823,667 | -6.42(-2.15%) |
Oct 11, 2016 | 304.13 | 304.52 | 296.32 | 298.30 | 1,494,576 | -6.29(-2.07%) |
Oct 10, 2016 | 308.00 | 308.70 | 304.27 | 304.59 | 987,241 | -1.00(-0.33%) |
Oct 07, 2016 | 307.31 | 308.00 | 302.21 | 305.59 | 1,525,994 | -0.40(-0.13%) |
Oct 06, 2016 | 308.30 | 309.89 | 303.92 | 305.99 | 865,092 | -3.71(-1.20%) |
Oct 05, 2016 | 313.27 | 313.32 | 308.60 | 309.70 | 977,263 | -1.78(-0.57%) |
Oct 04, 2016 | 311.94 | 314.00 | 309.88 | 311.48 | 914,048 | -0.11(-0.04%) |
Oct 03, 2016 | 313.00 | 313.00 | 308.85 | 311.59 | 996,848 | -1.44(-0.46%) |
Sep 30, 2016 | 306.59 | 314.38 | 306.05 | 313.03 | 2,117,737 | +7.25(+2.37%) |
Sep 29, 2016 | 310.17 | 312.47 | 304.04 | 305.78 | 1,127,408 | -4.77(-1.54%) |
Sep 28, 2016 | 315.99 | 315.99 | 308.74 | 310.55 | 1,018,068 | -3.98(-1.27%) |
Sep 27, 2016 | 309.78 | 315.00 | 307.50 | 314.53 | 1,102,632 | +4.71(+1.52%) |
Sep 26, 2016 | 311.70 | 312.02 | 308.68 | 309.82 | 924,232 | -2.76(-0.88%) |
Sep 23, 2016 | 312.58 | 317.32 | 312.11 | 312.58 | 881,641 | -2.23(-0.71%) |
Sep 22, 2016 | 313.07 | 315.98 | 311.37 | 314.81 | 1,377,967 | +2.81(+0.90%) |
Sep 21, 2016 | 309.00 | 312.39 | 304.11 | 312.00 | 1,527,608 | +4.95(+1.61%) |
Sep 20, 2016 | 306.06 | 308.86 | 304.00 | 307.05 | 1,100,149 | +3.55(+1.17%) |
Sep 19, 2016 | 304.83 | 308.00 | 303.17 | 303.50 | 1,108,254 | -1.01(-0.33%) |
Sep 16, 2016 | 303.15 | 306.29 | 300.17 | 304.51 | 1,874,532 | +1.69(+0.56%) |
Sep 15, 2016 | 300.00 | 304.46 | 298.01 | 302.82 | 1,276,346 | +3.03(+1.01%) |
Sep 14, 2016 | 298.34 | 304.11 | 298.21 | 299.79 | 1,538,707 | +2.38(+0.80%) |
Sep 13, 2016 | 300.25 | 300.76 | 294.74 | 297.41 | 1,829,334 | -5.25(-1.73%) |
Sep 12, 2016 | 294.14 | 303.85 | 293.83 | 302.66 | 1,810,964 | +6.56(+2.22%) |
Sep 09, 2016 | 304.62 | 305.00 | 296.07 | 296.10 | 1,976,236 | -11.63(-3.78%) |
Sep 08, 2016 | 311.35 | 312.44 | 307.42 | 307.73 | 1,482,297 | -4.57(-1.46%) |
Sep 07, 2016 | 309.96 | 313.72 | 309.96 | 312.30 | 1,155,574 | +1.63(+0.52%) |
Sep 06, 2016 | 310.43 | 316.47 | 309.12 | 310.67 | 1,705,351 | -2.92(-0.93%) |
Sep 02, 2016 | 311.83 | 313.59 | 313.59 | 313.59 | 2,230,400 | +7.56(+2.47%) |
Sep 01, 2016 | 307.96 | 309.25 | 305.02 | 306.03 | 1,066,488 | +0.40(+0.13%) |
Aug 31, 2016 | 307.68 | 308.68 | 304.22 | 305.63 | 1,044,744 | -2.23(-0.72%) |
Aug 30, 2016 | 305.24 | 309.00 | 305.00 | 307.86 | 1,070,960 | +1.73(+0.57%) |
Aug 29, 2016 | 307.87 | 309.13 | 304.79 | 306.13 | 1,044,953 | -2.04(-0.66%) |
Aug 26, 2016 | 307.21 | 310.74 | 304.56 | 308.17 | 1,124,177 | +1.32(+0.43%) |
Aug 25, 2016 | 309.03 | 311.97 | 301.02 | 306.85 | 1,669,406 | -2.48(-0.80%) |
Aug 24, 2016 | 318.18 | 321.74 | 306.73 | 309.33 | 1,646,320 | -8.84(-2.78%) |
Aug 23, 2016 | 316.81 | 322.99 | 315.28 | 318.17 | 1,429,298 | +1.36(+0.43%) |
Aug 22, 2016 | 316.15 | 320.82 | 315.13 | 316.81 | 1,317,335 | +0.00(+0.00%) |
Aug 19, 2016 | 313.69 | 319.89 | 312.38 | 316.81 | 1,393,517 | +3.43(+1.09%) |
Aug 18, 2016 | 313.57 | 313.76 | 312.00 | 313.38 | 878,954 | -0.44(-0.14%) |
Aug 17, 2016 | 314.17 | 314.71 | 311.29 | 313.82 | 852,640 | +0.40(+0.13%) |
Aug 16, 2016 | 313.27 | 316.67 | 312.64 | 313.42 | 946,103 | +0.03(+0.01%) |
Aug 15, 2016 | 313.40 | 315.08 | 310.01 | 313.39 | 929,774 | -0.55(-0.18%) |
Aug 12, 2016 | 311.99 | 315.23 | 311.65 | 313.94 | 993,791 | -0.55(-0.17%) |
Aug 11, 2016 | 309.47 | 316.24 | 309.42 | 314.49 | 1,771,115 | +5.62(+1.82%) |
Aug 10, 2016 | 315.00 | 315.00 | 307.14 | 308.87 | 1,236,312 | -5.55(-1.77%) |
Aug 09, 2016 | 313.72 | 316.24 | 311.80 | 314.42 | 1,132,233 | +0.77(+0.25%) |
Aug 08, 2016 | 316.02 | 316.35 | 309.16 | 313.65 | 2,136,783 | -2.31(-0.73%) |
Aug 05, 2016 | 316.16 | 318.91 | 313.69 | 315.96 | 1,358,794 | +1.40(+0.45%) |
Aug 04, 2016 | 320.15 | 320.45 | 314.01 | 314.56 | 2,002,241 | -6.78(-2.11%) |
Aug 03, 2016 | 321.77 | 324.30 | 310.06 | 321.34 | 6,040,387 | -8.77(-2.66%) |
Aug 02, 2016 | 302.88 | 333.65 | 297.66 | 330.11 | 7,797,967 | +28.28(+9.37%) |
Aug 01, 2016 | 300.00 | 307.50 | 299.06 | 301.83 | 3,564,544 | +11.90(+4.10%) |
Jul 29, 2016 | 288.85 | 290.46 | 286.80 | 289.93 | 1,338,487 | +0.90(+0.31%) |
Jul 28, 2016 | 288.61 | 289.98 | 285.07 | 289.03 | 1,454,493 | +0.68(+0.24%) |
Jul 27, 2016 | 286.83 | 288.77 | 286.08 | 288.35 | 1,458,156 | +1.31(+0.46%) |
Jul 26, 2016 | 286.00 | 289.95 | 285.47 | 287.04 | 1,987,081 | -0.31(-0.11%) |
Jul 25, 2016 | 287.84 | 290.58 | 285.02 | 287.35 | 1,977,713 | -0.43(-0.15%) |
Jul 22, 2016 | 282.09 | 290.92 | 281.38 | 287.78 | 3,394,578 | +5.33(+1.89%) |
Jul 21, 2016 | 279.76 | 282.54 | 274.23 | 282.45 | 5,547,989 | +20.04(+7.64%) |
Jul 20, 2016 | 259.87 | 263.16 | 257.57 | 262.41 | 1,829,223 | +2.59(+1.00%) |
Jul 19, 2016 | 260.94 | 262.49 | 258.16 | 259.82 | 1,094,509 | -1.68(-0.64%) |
Jul 18, 2016 | 260.04 | 262.80 | 257.47 | 261.50 | 2,133,040 | +1.20(+0.46%) |
Jul 15, 2016 | 254.12 | 260.45 | 253.81 | 260.30 | 2,404,882 | +7.43(+2.94%) |
Jul 14, 2016 | 253.30 | 253.79 | 250.02 | 252.87 | 1,295,371 | +1.68(+0.67%) |
Jul 13, 2016 | 254.24 | 254.27 | 250.82 | 251.19 | 1,285,359 | -2.17(-0.86%) |
Jul 12, 2016 | 253.78 | 254.85 | 251.29 | 253.36 | 1,175,107 | +0.82(+0.32%) |
Jul 11, 2016 | 253.25 | 255.10 | 251.12 | 252.54 | 1,746,561 | +1.24(+0.49%) |
Jul 08, 2016 | 248.63 | 251.78 | 247.27 | 251.30 | 1,296,446 | +4.03(+1.63%) |
Jul 07, 2016 | 247.24 | 249.66 | 245.22 | 247.27 | 1,140,351 | +5.24(+2.17%) |
Jul 05, 2016 | 244.62 | 244.80 | 240.07 | 242.03 | 1,239,300 | -3.03(-1.24%) |
Jul 01, 2016 | 242.57 | 245.06 | 245.06 | 245.06 | 1,465,500 | +3.24(+1.34%) |
Jun 30, 2016 | 239.31 | 241.90 | 236.67 | 241.82 | 2,093,208 | +2.91(+1.22%) |
Jun 29, 2016 | 232.87 | 239.85 | 232.00 | 238.91 | 2,881,144 | +10.39(+4.55%) |
Jun 28, 2016 | 225.68 | 229.75 | 225.68 | 228.52 | 2,115,685 | +3.92(+1.75%) |
Jun 27, 2016 | 227.00 | 229.54 | 223.02 | 224.60 | 2,929,342 | -4.42(-1.93%) |
Jun 24, 2016 | 232.00 | 235.30 | 229.00 | 229.02 | 2,685,048 | -9.60(-4.02%) |
Jun 23, 2016 | 237.18 | 238.79 | 235.76 | 238.62 | 1,402,896 | +4.02(+1.71%) |
Jun 22, 2016 | 233.66 | 238.48 | 232.16 | 234.60 | 2,622,350 | +1.60(+0.69%) |
Jun 21, 2016 | 238.00 | 238.99 | 232.99 | 233.00 | 1,955,638 | -4.39(-1.85%) |
Jun 20, 2016 | 241.00 | 242.50 | 237.17 | 237.39 | 1,401,107 | -0.82(-0.34%) |
Jun 17, 2016 | 242.27 | 242.27 | 238.20 | 238.21 | 2,219,712 | -3.98(-1.64%) |
Jun 16, 2016 | 236.91 | 243.34 | 236.59 | 242.19 | 1,995,519 | +3.28(+1.37%) |
Jun 15, 2016 | 242.38 | 242.99 | 238.59 | 238.91 | 2,101,563 | -2.79(-1.15%) |
Jun 14, 2016 | 243.35 | 245.01 | 240.16 | 241.70 | 1,696,589 | -2.65(-1.08%) |
Jun 13, 2016 | 245.76 | 248.40 | 244.04 | 244.35 | 1,628,246 | -1.78(-0.72%) |
Jun 10, 2016 | 248.15 | 249.04 | 244.02 | 246.13 | 2,455,325 | -4.33(-1.73%) |
Jun 09, 2016 | 253.14 | 256.19 | 249.57 | 250.46 | 2,860,184 | -3.71(-1.46%) |
Jun 08, 2016 | 255.03 | 256.79 | 251.47 | 254.17 | 3,610,346 | +1.31(+0.52%) |
Jun 07, 2016 | 264.45 | 264.73 | 250.87 | 252.86 | 8,870,482 | -36.98(-12.76%) |
Jun 06, 2016 | 290.00 | 290.74 | 285.21 | 289.84 | 1,618,701 | -0.39(-0.13%) |
Jun 03, 2016 | 289.51 | 292.69 | 283.79 | 290.23 | 1,472,999 | +0.50(+0.17%) |
Jun 02, 2016 | 286.88 | 289.91 | 286.56 | 289.73 | 1,128,675 | +2.91(+1.01%) |
Jun 01, 2016 | 287.97 | 289.95 | 286.14 | 286.82 | 1,418,358 | -2.91(-1.00%) |
May 31, 2016 | 285.00 | 291.63 | 284.66 | 289.73 | 2,146,497 | +6.94(+2.45%) |
May 27, 2016 | 282.00 | 282.79 | 282.79 | 282.79 | 1,262,400 | +0.79(+0.28%) |
May 26, 2016 | 279.53 | 284.28 | 279.09 | 282.00 | 1,829,382 | +2.30(+0.82%) |
May 25, 2016 | 273.73 | 280.07 | 273.51 | 279.70 | 1,796,363 | +6.76(+2.48%) |
May 24, 2016 | 266.33 | 273.42 | 263.94 | 272.94 | 1,560,917 | +8.09(+3.05%) |
May 23, 2016 | 263.77 | 267.18 | 263.15 | 264.85 | 848,539 | +1.19(+0.45%) |
May 20, 2016 | 259.31 | 265.55 | 259.00 | 263.66 | 1,340,393 | +4.94(+1.91%) |
May 19, 2016 | 262.80 | 264.70 | 256.42 | 258.72 | 1,281,160 | -5.57(-2.11%) |
May 18, 2016 | 262.65 | 265.82 | 262.26 | 264.29 | 1,040,753 | +0.77(+0.29%) |
May 17, 2016 | 265.15 | 267.89 | 263.08 | 263.52 | 1,160,998 | -2.74(-1.03%) |
May 16, 2016 | 263.03 | 266.95 | 262.60 | 266.26 | 1,306,115 | +4.23(+1.61%) |
May 13, 2016 | 261.41 | 264.98 | 260.10 | 262.03 | 997,710 | -0.68(-0.26%) |
May 12, 2016 | 268.25 | 270.55 | 259.59 | 262.71 | 1,299,337 | -4.54(-1.70%) |
May 11, 2016 | 272.22 | 273.61 | 267.00 | 267.25 | 971,498 | -6.02(-2.20%) |
May 10, 2016 | 271.64 | 273.61 | 269.60 | 273.27 | 1,031,756 | +3.10(+1.15%) |
May 09, 2016 | 264.72 | 273.14 | 264.10 | 270.17 | 1,425,832 | +6.56(+2.49%) |
May 06, 2016 | 263.47 | 265.87 | 260.89 | 263.61 | 1,202,308 | -1.01(-0.38%) |
May 05, 2016 | 263.58 | 265.40 | 262.63 | 264.62 | 1,105,910 | +1.50(+0.57%) |
May 04, 2016 | 271.70 | 271.75 | 262.46 | 263.12 | 1,788,112 | -10.59(-3.87%) |
May 03, 2016 | 272.82 | 276.61 | 271.09 | 273.71 | 1,603,572 | +0.02(+0.01%) |
May 02, 2016 | 274.74 | 274.99 | 268.88 | 273.69 | 1,359,264 | -1.30(-0.47%) |
Apr 29, 2016 | 278.24 | 280.53 | 271.39 | 274.99 | 1,941,004 | -6.09(-2.17%) |
Apr 28, 2016 | 278.00 | 284.05 | 277.51 | 281.08 | 1,403,303 | +1.02(+0.36%) |
Apr 27, 2016 | 281.57 | 282.00 | 278.52 | 280.06 | 1,099,732 | -1.64(-0.58%) |
Apr 26, 2016 | 285.63 | 285.95 | 280.67 | 281.70 | 1,473,726 | -3.15(-1.11%) |
Apr 25, 2016 | 281.57 | 286.32 | 281.56 | 284.85 | 1,663,573 | +2.15(+0.76%) |
Apr 22, 2016 | 280.40 | 283.54 | 278.21 | 282.70 | 2,355,104 | +3.10(+1.11%) |
Apr 21, 2016 | 268.84 | 280.13 | 268.84 | 279.60 | 3,152,809 | +13.71(+5.16%) |
Apr 20, 2016 | 271.92 | 271.92 | 263.31 | 265.89 | 2,522,218 | -5.11(-1.89%) |
Apr 19, 2016 | 273.10 | 275.98 | 270.23 | 271.00 | 1,397,437 | -1.92(-0.70%) |
Apr 18, 2016 | 267.85 | 273.37 | 267.04 | 272.92 | 1,541,272 | +4.42(+1.65%) |
Apr 15, 2016 | 270.56 | 271.07 | 265.31 | 268.50 | 1,685,157 | -2.06(-0.76%) |
Apr 14, 2016 | 270.71 | 272.00 | 269.07 | 270.56 | 910,058 | -1.17(-0.43%) |
Apr 13, 2016 | 269.22 | 272.77 | 267.35 | 271.73 | 1,394,969 | +4.12(+1.54%) |
Apr 12, 2016 | 265.00 | 268.68 | 262.27 | 267.61 | 1,458,968 | +2.42(+0.91%) |
Apr 11, 2016 | 271.57 | 272.98 | 264.21 | 265.19 | 1,888,514 | -5.64(-2.08%) |
Apr 08, 2016 | 275.00 | 275.16 | 267.33 | 270.83 | 2,135,965 | -2.21(-0.81%) |
Apr 07, 2016 | 278.03 | 280.70 | 271.15 | 273.04 | 2,006,137 | -6.53(-2.34%) |
Apr 06, 2016 | 266.33 | 280.58 | 266.17 | 279.57 | 3,018,616 | +13.95(+5.25%) |
Apr 05, 2016 | 262.28 | 267.75 | 262.15 | 265.62 | 1,700,640 | +1.61(+0.61%) |
Apr 04, 2016 | 260.56 | 266.00 | 260.04 | 264.01 | 2,414,503 | +3.47(+1.33%) |
Apr 01, 2016 | 258.83 | 261.96 | 257.50 | 260.54 | 2,156,239 | +0.22(+0.08%) |
Mar 31, 2016 | 255.07 | 261.40 | 254.19 | 260.32 | 1,550,277 | +6.14(+2.42%) |
Mar 30, 2016 | 256.04 | 257.92 | 252.63 | 254.18 | 1,162,260 | -0.50(-0.20%) |
Mar 29, 2016 | 251.68 | 254.97 | 246.74 | 254.68 | 1,276,632 | +2.92(+1.16%) |
Mar 28, 2016 | 255.05 | 256.71 | 251.45 | 251.76 | 1,018,969 | -2.93(-1.15%) |
Mar 24, 2016 | 253.79 | 254.69 | 254.69 | 254.69 | 1,077,100 | -0.55(-0.22%) |
Mar 23, 2016 | 257.00 | 258.35 | 253.59 | 255.24 | 1,545,596 | -4.18(-1.61%) |
Mar 22, 2016 | 252.70 | 261.38 | 252.20 | 259.42 | 1,562,426 | +3.37(+1.32%) |
Mar 21, 2016 | 249.52 | 257.41 | 247.01 | 256.05 | 1,451,635 | +5.27(+2.10%) |
Mar 18, 2016 | 247.83 | 251.16 | 243.21 | 250.78 | 3,347,878 | +4.47(+1.81%) |
Mar 17, 2016 | 250.00 | 250.03 | 242.25 | 246.31 | 1,894,960 | -4.53(-1.81%) |
Mar 16, 2016 | 250.42 | 256.19 | 247.61 | 250.84 | 1,744,693 | +0.51(+0.20%) |
Mar 15, 2016 | 257.47 | 257.75 | 248.54 | 250.33 | 1,954,690 | -7.44(-2.89%) |
Mar 14, 2016 | 258.91 | 259.89 | 256.90 | 257.77 | 1,242,377 | -1.97(-0.76%) |
Mar 11, 2016 | 255.98 | 260.04 | 255.10 | 259.74 | 1,759,902 | +7.77(+3.08%) |
Mar 10, 2016 | 257.00 | 260.57 | 251.00 | 251.97 | 1,962,810 | -3.69(-1.44%) |
Mar 09, 2016 | 261.26 | 263.28 | 252.38 | 255.66 | 1,892,351 | -5.62(-2.15%) |
Mar 08, 2016 | 267.24 | 269.02 | 260.78 | 261.28 | 1,551,807 | -8.24(-3.06%) |
Mar 07, 2016 | 262.14 | 272.44 | 261.20 | 269.52 | 1,681,125 | +5.58(+2.11%) |
Mar 04, 2016 | 269.64 | 269.68 | 263.12 | 263.94 | 1,640,771 | -4.70(-1.75%) |
Mar 03, 2016 | 272.22 | 272.82 | 266.14 | 268.64 | 1,430,947 | -5.02(-1.83%) |
Mar 02, 2016 | 270.17 | 274.57 | 268.66 | 273.66 | 1,663,913 | +2.76(+1.02%) |
Mar 01, 2016 | 261.37 | 271.01 | 259.25 | 270.90 | 1,926,700 | +11.48(+4.43%) |
Feb 29, 2016 | 262.68 | 265.60 | 259.18 | 259.42 | 1,789,082 | -5.07(-1.92%) |
Feb 26, 2016 | 264.06 | 266.47 | 260.88 | 264.49 | 1,603,838 | +2.14(+0.82%) |
Feb 25, 2016 | 261.90 | 262.84 | 259.16 | 262.35 | 1,520,154 | +5.13(+1.99%) |
Feb 24, 2016 | 256.35 | 257.68 | 249.01 | 257.22 | 1,433,663 | -1.77(-0.68%) |
Feb 23, 2016 | 264.81 | 265.86 | 257.90 | 258.99 | 1,538,253 | -6.84(-2.57%) |
Feb 22, 2016 | 265.26 | 266.00 | 261.34 | 265.83 | 1,218,089 | +4.43(+1.69%) |
Feb 19, 2016 | 257.36 | 263.00 | 255.12 | 261.40 | 1,450,147 | +2.35(+0.91%) |
Feb 18, 2016 | 266.60 | 266.96 | 258.51 | 259.05 | 1,536,137 | -6.58(-2.48%) |
Feb 17, 2016 | 256.29 | 265.86 | 256.08 | 265.63 | 1,921,449 | +9.11(+3.55%) |
Feb 16, 2016 | 249.00 | 257.42 | 249.00 | 256.52 | 2,084,203 | +9.30(+3.76%) |
Feb 12, 2016 | 248.78 | 247.22 | 247.22 | 247.22 | 2,119,500 | +2.11(+0.86%) |
Feb 11, 2016 | 246.31 | 250.01 | 243.03 | 245.11 | 2,171,080 | -7.09(-2.81%) |
Feb 10, 2016 | 253.35 | 257.37 | 249.28 | 252.20 | 1,763,385 | +2.21(+0.88%) |
Feb 09, 2016 | 246.54 | 255.00 | 243.85 | 249.99 | 2,386,855 | -0.78(-0.31%) |
Feb 08, 2016 | 260.45 | 260.45 | 248.16 | 250.77 | 2,757,566 | -13.09(-4.96%) |
Feb 05, 2016 | 271.10 | 272.67 | 258.46 | 263.86 | 2,856,944 | -9.41(-3.44%) |
Feb 04, 2016 | 270.16 | 279.38 | 269.11 | 273.27 | 2,072,953 | +2.84(+1.05%) |
Feb 03, 2016 | 267.58 | 270.74 | 261.00 | 270.43 | 2,086,281 | +4.37(+1.64%) |
Feb 02, 2016 | 267.74 | 271.20 | 265.16 | 266.06 | 1,926,333 | -7.39(-2.70%) |
Feb 01, 2016 | 270.34 | 275.83 | 269.58 | 273.45 | 1,851,008 | +0.39(+0.14%) |
Jan 29, 2016 | 268.42 | 273.90 | 265.70 | 273.06 | 3,080,416 | +7.10(+2.67%) |
Jan 28, 2016 | 275.77 | 276.97 | 261.70 | 265.96 | 3,056,420 | -7.30(-2.67%) |
Jan 27, 2016 | 275.05 | 285.28 | 270.34 | 273.26 | 5,157,178 | +13.39(+5.15%) |
Jan 26, 2016 | 262.76 | 264.48 | 257.78 | 259.87 | 2,107,161 | -2.23(-0.85%) |
Jan 25, 2016 | 269.46 | 271.21 | 261.30 | 262.10 | 1,792,003 | -6.82(-2.54%) |
Jan 22, 2016 | 266.36 | 269.48 | 264.62 | 268.92 | 2,111,804 | +6.84(+2.61%) |
Jan 21, 2016 | 269.67 | 271.05 | 261.02 | 262.08 | 2,530,313 | -7.27(-2.70%) |
Jan 20, 2016 | 263.25 | 272.78 | 257.66 | 269.35 | 2,368,212 | -0.50(-0.19%) |
Jan 19, 2016 | 276.98 | 276.99 | 264.77 | 269.85 | 2,209,644 | -3.48(-1.27%) |
Jan 15, 2016 | 271.01 | 273.33 | 273.33 | 273.33 | 2,579,900 | -7.24(-2.58%) |
Jan 14, 2016 | 268.57 | 283.30 | 265.37 | 280.57 | 2,414,322 | +13.32(+4.98%) |
Jan 13, 2016 | 279.42 | 281.99 | 267.00 | 267.25 | 2,108,120 | -11.42(-4.10%) |
Jan 12, 2016 | 281.18 | 285.56 | 271.00 | 278.67 | 1,833,679 | +0.13(+0.05%) |
Jan 11, 2016 | 280.59 | 283.95 | 271.66 | 278.54 | 2,108,645 | -2.05(-0.73%) |
Jan 08, 2016 | 284.65 | 288.11 | 280.00 | 280.59 | 1,808,881 | -3.42(-1.20%) |
Jan 07, 2016 | 286.52 | 289.74 | 283.03 | 284.01 | 1,844,681 | -9.67(-3.29%) |
Jan 06, 2016 | 292.60 | 296.58 | 291.01 | 293.68 | 1,540,090 | -3.02(-1.02%) |
Jan 05, 2016 | 295.38 | 298.64 | 293.56 | 296.70 | 1,262,011 | +2.08(+0.71%) |
Jan 04, 2016 | 300.34 | 301.02 | 291.40 | 294.62 | 2,451,097 | -11.73(-3.83%) |
Dec 31, 2015 | 306.10 | 306.35 | 306.35 | 306.35 | 1,063,800 | -1.99(-0.65%) |
Dec 30, 2015 | 309.98 | 310.29 | 307.00 | 308.34 | 802,451 | -1.33(-0.43%) |
Dec 29, 2015 | 304.99 | 311.65 | 304.77 | 309.67 | 1,222,977 | +5.83(+1.92%) |
Dec 28, 2015 | 302.03 | 304.98 | 301.50 | 303.84 | 848,165 | +1.55(+0.51%) |
Dec 24, 2015 | 300.29 | 302.29 | 302.29 | 302.29 | 540,000 | +2.10(+0.70%) |
Dec 23, 2015 | 303.79 | 303.79 | 299.16 | 300.19 | 986,156 | -0.58(-0.19%) |
Dec 22, 2015 | 298.00 | 301.84 | 296.35 | 300.77 | 1,215,813 | +3.21(+1.08%) |
Dec 21, 2015 | 294.84 | 297.86 | 293.50 | 297.56 | 1,137,559 | +4.19(+1.43%) |
Dec 18, 2015 | 294.80 | 299.82 | 293.05 | 293.37 | 2,790,223 | -3.80(-1.28%) |
Dec 17, 2015 | 299.04 | 300.87 | 296.38 | 297.17 | 1,704,734 | -2.12(-0.71%) |
Dec 16, 2015 | 292.23 | 299.68 | 292.23 | 299.29 | 2,101,584 | +10.18(+3.52%) |
Dec 15, 2015 | 285.01 | 291.69 | 282.56 | 289.11 | 1,624,253 | +6.72(+2.38%) |
Dec 14, 2015 | 283.77 | 285.00 | 276.43 | 282.39 | 1,653,497 | -1.07(-0.38%) |
Dec 11, 2015 | 285.54 | 288.59 | 282.23 | 283.46 | 2,029,926 | -6.42(-2.21%) |
Dec 10, 2015 | 285.36 | 291.22 | 284.68 | 289.88 | 1,422,646 | +5.27(+1.85%) |
Dec 09, 2015 | 286.21 | 290.09 | 283.02 | 284.61 | 1,524,355 | -3.85(-1.33%) |
Dec 08, 2015 | 279.89 | 289.76 | 278.00 | 288.46 | 1,751,919 | +6.83(+2.43%) |
Dec 07, 2015 | 283.31 | 284.98 | 279.70 | 281.63 | 1,739,635 | -2.82(-0.99%) |
Dec 04, 2015 | 277.00 | 284.75 | 276.12 | 284.45 | 1,917,051 | +9.01(+3.27%) |
Dec 03, 2015 | 284.22 | 285.58 | 274.23 | 275.44 | 1,901,580 | -9.52(-3.34%) |
Dec 02, 2015 | 289.14 | 290.39 | 284.58 | 284.96 | 1,369,003 | -5.08(-1.75%) |