Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 313.93 | 313.93 | 313.93 | 0 | +1.27(+0.41%) | |
Dec 29, 2016 | 314.59 | 316.94 | 312.59 | 312.65 | 588,323 | -1.68(-0.53%) |
Dec 28, 2016 | 320.39 | 320.69 | 314.07 | 314.33 | 613,505 | -5.33(-1.67%) |
Dec 27, 2016 | 320.09 | 320.56 | 318.12 | 319.66 | 346,259 | +1.44(+0.45%) |
Dec 23, 2016 | 318.21 | 318.21 | 318.21 | 0 | -1.14(-0.36%) | |
Dec 22, 2016 | 321.94 | 321.94 | 317.88 | 319.35 | 1,046,312 | -5.29(-1.63%) |
Dec 21, 2016 | 329.01 | 329.23 | 323.55 | 324.64 | 814,834 | -4.06(-1.23%) |
Dec 20, 2016 | 323.72 | 329.53 | 323.56 | 328.70 | 868,440 | +7.16(+2.23%) |
Dec 19, 2016 | 323.59 | 324.66 | 320.90 | 321.54 | 984,528 | -2.35(-0.73%) |
Dec 16, 2016 | 326.04 | 327.01 | 322.56 | 323.89 | 1,240,532 | -0.93(-0.29%) |
Dec 15, 2016 | 322.98 | 325.61 | 320.75 | 324.82 | 763,952 | +3.09(+0.96%) |
Dec 14, 2016 | 322.74 | 327.43 | 320.75 | 321.73 | 1,142,337 | -2.18(-0.67%) |
Dec 13, 2016 | 322.79 | 325.89 | 321.01 | 323.91 | 1,088,929 | +1.95(+0.60%) |
Dec 12, 2016 | 325.26 | 327.21 | 317.86 | 321.96 | 1,770,876 | +1.44(+0.45%) |
Dec 09, 2016 | 323.30 | 323.34 | 318.60 | 320.52 | 1,133,281 | -1.48(-0.46%) |
Dec 08, 2016 | 313.50 | 323.42 | 311.53 | 322.00 | 1,351,766 | +10.57(+3.39%) |
Dec 07, 2016 | 307.01 | 311.95 | 306.48 | 311.43 | 614,419 | +4.79(+1.56%) |
Dec 06, 2016 | 307.77 | 307.80 | 304.54 | 306.65 | 785,605 | -0.31(-0.10%) |
Dec 05, 2016 | 306.94 | 308.90 | 304.65 | 306.96 | 718,610 | +2.45(+0.80%) |
Dec 02, 2016 | 309.30 | 309.51 | 302.90 | 304.51 | 693,936 | -4.79(-1.55%) |
Dec 01, 2016 | 306.51 | 312.61 | 304.74 | 309.29 | 1,134,226 | +5.26(+1.73%) |
Nov 30, 2016 | 305.50 | 305.79 | 302.25 | 304.04 | 756,073 | +1.84(+0.61%) |
Nov 29, 2016 | 302.68 | 304.19 | 300.29 | 302.20 | 847,131 | -0.08(-0.03%) |
Nov 28, 2016 | 304.19 | 305.69 | 301.92 | 302.28 | 609,188 | -4.12(-1.34%) |
Nov 25, 2016 | 305.88 | 306.77 | 304.30 | 306.40 | 276,913 | +0.56(+0.18%) |
Nov 23, 2016 | 305.84 | 305.84 | 305.84 | 0 | -0.06(-0.02%) | |
Nov 22, 2016 | 307.59 | 308.35 | 304.54 | 305.90 | 645,258 | -1.24(-0.40%) |
Nov 21, 2016 | 307.03 | 307.56 | 305.11 | 307.14 | 456,357 | +1.47(+0.48%) |
Nov 18, 2016 | 304.39 | 307.65 | 303.84 | 305.67 | 571,885 | +1.16(+0.38%) |
Nov 17, 2016 | 302.12 | 305.15 | 300.99 | 304.51 | 693,625 | +3.21(+1.07%) |
Nov 16, 2016 | 302.96 | 305.28 | 301.25 | 301.30 | 802,900 | -3.85(-1.26%) |
Nov 15, 2016 | 306.52 | 306.85 | 301.35 | 305.15 | 1,337,550 | -1.36(-0.44%) |
Nov 14, 2016 | 306.49 | 307.85 | 303.22 | 306.51 | 942,595 | +2.15(+0.71%) |
Nov 11, 2016 | 304.91 | 306.63 | 301.58 | 304.37 | 804,918 | -3.13(-1.02%) |
Nov 10, 2016 | 302.44 | 311.84 | 301.02 | 307.50 | 1,758,911 | +8.68(+2.91%) |
Nov 09, 2016 | 289.38 | 300.06 | 286.20 | 298.81 | 1,350,470 | +8.96(+3.09%) |
Nov 08, 2016 | 291.94 | 292.60 | 288.59 | 289.85 | 948,000 | -3.40(-1.16%) |
Nov 07, 2016 | 288.66 | 294.31 | 288.61 | 293.26 | 1,316,124 | +9.71(+3.42%) |
Nov 04, 2016 | 279.91 | 285.94 | 278.71 | 283.55 | 1,261,983 | +3.82(+1.37%) |
Nov 03, 2016 | 278.36 | 281.34 | 277.73 | 279.73 | 870,806 | +2.07(+0.75%) |
Nov 02, 2016 | 279.50 | 280.20 | 276.68 | 277.65 | 814,661 | -1.93(-0.69%) |
Nov 01, 2016 | 281.55 | 281.60 | 277.59 | 279.58 | 970,642 | -0.23(-0.08%) |
Oct 31, 2016 | 280.01 | 281.37 | 277.99 | 279.81 | 986,748 | +1.27(+0.46%) |
Oct 28, 2016 | 280.23 | 280.80 | 276.96 | 278.54 | 748,817 | -0.48(-0.17%) |
Oct 27, 2016 | 280.13 | 280.90 | 276.45 | 279.02 | 857,935 | +0.11(+0.04%) |
Oct 26, 2016 | 278.94 | 279.61 | 276.20 | 278.91 | 1,402,246 | -1.14(-0.41%) |
Oct 25, 2016 | 280.50 | 282.42 | 279.89 | 280.05 | 963,909 | -1.31(-0.47%) |
Oct 24, 2016 | 286.43 | 286.50 | 280.74 | 281.37 | 1,204,842 | -1.98(-0.70%) |
Oct 21, 2016 | 283.24 | 285.05 | 282.41 | 283.34 | 1,106,016 | -2.97(-1.04%) |
Oct 20, 2016 | 289.13 | 290.85 | 285.99 | 286.31 | 1,389,129 | -2.91(-1.01%) |
Oct 19, 2016 | 292.52 | 292.88 | 289.22 | 289.22 | 992,376 | -3.17(-1.09%) |
Oct 18, 2016 | 291.50 | 294.92 | 291.45 | 292.39 | 859,439 | +1.63(+0.56%) |
Oct 17, 2016 | 291.44 | 292.71 | 289.41 | 290.76 | 761,291 | -0.25(-0.09%) |
Oct 14, 2016 | 290.93 | 292.95 | 287.63 | 291.02 | 963,784 | +4.57(+1.59%) |
Oct 13, 2016 | 285.78 | 287.76 | 282.42 | 286.45 | 702,996 | -1.44(-0.50%) |
Oct 12, 2016 | 289.02 | 290.25 | 287.31 | 287.89 | 610,303 | -0.63(-0.22%) |
Oct 11, 2016 | 292.94 | 292.94 | 287.31 | 288.52 | 679,677 | -5.68(-1.93%) |
Oct 10, 2016 | 295.20 | 296.83 | 293.53 | 294.21 | 562,728 | +1.30(+0.45%) |
Oct 07, 2016 | 292.72 | 294.04 | 291.50 | 292.90 | 962,616 | +0.34(+0.11%) |
Oct 06, 2016 | 293.76 | 294.56 | 291.94 | 292.57 | 863,219 | -1.18(-0.40%) |
Oct 05, 2016 | 293.25 | 294.96 | 291.64 | 293.75 | 860,745 | +1.81(+0.62%) |
Oct 04, 2016 | 295.60 | 296.44 | 291.30 | 291.94 | 867,749 | -3.31(-1.12%) |
Oct 03, 2016 | 296.58 | 298.58 | 293.33 | 295.25 | 759,051 | -1.96(-0.66%) |
Sep 30, 2016 | 295.15 | 298.37 | 293.55 | 297.21 | 706,821 | +4.29(+1.46%) |
Sep 29, 2016 | 295.19 | 298.18 | 290.29 | 292.92 | 810,702 | -3.65(-1.23%) |
Sep 28, 2016 | 298.29 | 298.30 | 294.49 | 296.57 | 611,504 | -0.09(-0.03%) |
Sep 27, 2016 | 294.37 | 297.33 | 293.79 | 296.66 | 603,250 | +0.89(+0.30%) |
Sep 26, 2016 | 297.65 | 298.93 | 295.11 | 295.76 | 593,958 | -4.06(-1.35%) |
Sep 23, 2016 | 305.10 | 306.06 | 299.74 | 299.82 | 670,421 | -6.74(-2.20%) |
Sep 22, 2016 | 306.41 | 308.27 | 305.28 | 306.56 | 679,355 | +2.87(+0.95%) |
Sep 21, 2016 | 301.47 | 304.41 | 300.38 | 303.69 | 595,202 | +3.82(+1.27%) |
Sep 20, 2016 | 304.88 | 304.88 | 299.87 | 299.87 | 563,475 | -1.85(-0.61%) |
Sep 19, 2016 | 302.46 | 305.37 | 300.54 | 301.72 | 668,055 | +1.63(+0.54%) |
Sep 16, 2016 | 297.36 | 300.59 | 295.28 | 300.09 | 1,368,713 | +0.38(+0.13%) |
Sep 15, 2016 | 295.76 | 300.82 | 294.66 | 299.70 | 722,558 | +3.94(+1.33%) |
Sep 14, 2016 | 296.65 | 299.08 | 294.60 | 295.76 | 481,133 | -0.17(-0.06%) |
Sep 13, 2016 | 299.76 | 301.55 | 294.26 | 295.94 | 840,561 | -5.89(-1.95%) |
Sep 12, 2016 | 295.19 | 302.83 | 293.90 | 301.83 | 1,059,411 | +4.85(+1.63%) |
Sep 09, 2016 | 303.11 | 303.53 | 296.94 | 296.98 | 790,523 | -8.36(-2.74%) |
Sep 08, 2016 | 305.05 | 306.21 | 304.36 | 305.34 | 463,553 | -0.95(-0.31%) |
Sep 07, 2016 | 303.28 | 306.38 | 301.75 | 306.29 | 461,892 | +1.60(+0.52%) |
Sep 06, 2016 | 306.51 | 307.07 | 303.19 | 304.69 | 649,503 | -1.85(-0.60%) |
Sep 02, 2016 | 307.09 | 306.55 | 306.55 | 306.55 | 357,938 | +1.38(+0.45%) |
Sep 01, 2016 | 306.77 | 308.17 | 300.70 | 305.17 | 557,962 | -0.52(-0.17%) |
Aug 31, 2016 | 305.46 | 306.70 | 303.93 | 305.69 | 754,142 | -0.74(-0.24%) |
Aug 30, 2016 | 304.88 | 306.96 | 304.48 | 306.43 | 774,778 | +1.79(+0.59%) |
Aug 29, 2016 | 303.29 | 306.20 | 303.06 | 304.64 | 445,286 | +2.21(+0.73%) |
Aug 26, 2016 | 301.54 | 304.73 | 300.34 | 302.43 | 444,686 | +2.11(+0.70%) |
Aug 25, 2016 | 299.91 | 301.02 | 298.83 | 300.32 | 596,324 | -0.51(-0.17%) |
Aug 24, 2016 | 302.89 | 303.79 | 300.21 | 300.83 | 492,944 | -2.57(-0.85%) |
Aug 23, 2016 | 305.19 | 305.19 | 303.30 | 303.40 | 348,479 | +0.60(+0.20%) |
Aug 22, 2016 | 303.09 | 303.57 | 301.34 | 302.81 | 479,328 | -0.41(-0.13%) |
Aug 19, 2016 | 301.49 | 303.97 | 299.70 | 303.21 | 464,969 | +1.03(+0.34%) |
Aug 18, 2016 | 300.74 | 302.28 | 300.74 | 302.19 | 357,328 | +0.56(+0.19%) |
Aug 17, 2016 | 299.11 | 301.88 | 298.74 | 301.62 | 415,114 | +2.47(+0.83%) |
Aug 16, 2016 | 300.83 | 302.32 | 299.09 | 299.15 | 384,168 | -2.99(-0.99%) |
Aug 15, 2016 | 299.91 | 302.99 | 299.69 | 302.15 | 452,776 | +3.37(+1.13%) |
Aug 12, 2016 | 297.47 | 299.15 | 296.65 | 298.77 | 443,063 | -0.64(-0.22%) |
Aug 11, 2016 | 298.52 | 300.57 | 298.52 | 299.42 | 608,170 | +0.77(+0.26%) |
Aug 10, 2016 | 301.15 | 301.15 | 297.88 | 298.64 | 600,057 | -1.80(-0.60%) |
Aug 09, 2016 | 303.58 | 303.58 | 300.11 | 300.44 | 656,328 | -2.48(-0.82%) |
Aug 08, 2016 | 305.24 | 306.39 | 302.30 | 302.92 | 675,599 | -2.49(-0.82%) |
Aug 05, 2016 | 301.77 | 305.83 | 300.74 | 305.41 | 828,890 | +6.93(+2.32%) |
Aug 04, 2016 | 299.64 | 300.86 | 298.00 | 298.49 | 556,116 | -1.56(-0.52%) |
Aug 03, 2016 | 299.16 | 300.73 | 298.58 | 300.04 | 1,008,393 | +0.88(+0.29%) |
Aug 02, 2016 | 298.36 | 299.84 | 297.45 | 299.16 | 914,830 | -1.01(-0.34%) |
Aug 01, 2016 | 298.82 | 300.28 | 297.89 | 300.17 | 989,709 | +1.69(+0.57%) |
Jul 29, 2016 | 295.73 | 299.28 | 295.68 | 298.49 | 795,737 | +2.35(+0.79%) |
Jul 28, 2016 | 295.54 | 297.45 | 293.95 | 296.14 | 499,734 | +0.05(+0.02%) |
Jul 27, 2016 | 295.18 | 298.01 | 294.38 | 296.09 | 562,498 | +1.12(+0.38%) |
Jul 26, 2016 | 294.00 | 295.63 | 292.31 | 294.97 | 439,660 | +0.42(+0.14%) |
Jul 25, 2016 | 295.84 | 296.47 | 293.46 | 294.55 | 515,297 | -1.33(-0.45%) |
Jul 22, 2016 | 293.72 | 296.01 | 292.80 | 295.88 | 618,958 | +2.89(+0.99%) |
Jul 21, 2016 | 292.81 | 293.64 | 291.49 | 292.99 | 727,654 | -0.23(-0.08%) |
Jul 20, 2016 | 292.30 | 293.99 | 289.79 | 293.21 | 532,268 | +2.61(+0.90%) |
Jul 19, 2016 | 289.69 | 291.34 | 289.64 | 290.61 | 433,389 | -0.98(-0.34%) |
Jul 18, 2016 | 291.40 | 293.14 | 290.79 | 291.58 | 550,248 | +0.76(+0.26%) |
Jul 15, 2016 | 290.08 | 291.43 | 286.16 | 290.83 | 802,993 | +1.35(+0.47%) |
Jul 14, 2016 | 288.91 | 295.02 | 287.68 | 289.47 | 981,041 | -1.88(-0.65%) |
Jul 13, 2016 | 291.42 | 292.49 | 288.51 | 291.36 | 698,563 | +0.11(+0.04%) |
Jul 12, 2016 | 285.25 | 291.63 | 284.88 | 291.25 | 1,074,076 | +8.04(+2.84%) |
Jul 11, 2016 | 283.65 | 284.79 | 281.28 | 283.21 | 496,229 | +1.88(+0.67%) |
Jul 08, 2016 | 278.38 | 281.49 | 273.11 | 281.33 | 655,067 | +8.22(+3.01%) |
Jul 07, 2016 | 273.02 | 275.10 | 269.93 | 273.11 | 952,861 | -0.81(-0.30%) |
Jul 06, 2016 | 270.98 | 275.63 | 268.60 | 273.92 | 868,880 | +0.02(+0.01%) |
Jul 05, 2016 | 276.00 | 276.42 | 271.00 | 273.90 | 630,392 | -4.24(-1.52%) |
Jul 01, 2016 | 278.75 | 278.14 | 278.14 | 278.14 | 583,695 | -1.02(-0.37%) |
Jun 30, 2016 | 275.43 | 279.27 | 272.39 | 279.15 | 924,631 | +4.72(+1.72%) |
Jun 29, 2016 | 268.13 | 274.58 | 266.70 | 274.44 | 1,046,381 | +10.41(+3.94%) |
Jun 28, 2016 | 264.32 | 266.47 | 259.16 | 264.02 | 795,864 | +3.60(+1.38%) |
Jun 27, 2016 | 266.07 | 266.20 | 258.84 | 260.42 | 1,510,495 | -10.57(-3.90%) |
Jun 24, 2016 | 274.75 | 280.25 | 269.77 | 270.99 | 1,816,820 | -19.84(-6.82%) |
Jun 23, 2016 | 287.53 | 290.89 | 286.80 | 290.83 | 516,845 | +7.48(+2.64%) |
Jun 22, 2016 | 284.02 | 286.66 | 282.59 | 283.34 | 542,949 | -0.27(-0.09%) |
Jun 21, 2016 | 284.52 | 285.72 | 282.40 | 283.61 | 421,164 | -0.35(-0.12%) |
Jun 20, 2016 | 284.84 | 286.85 | 283.48 | 283.96 | 831,394 | +5.34(+1.92%) |
Jun 17, 2016 | 277.36 | 279.76 | 276.75 | 278.62 | 732,409 | +1.97(+0.71%) |
Jun 16, 2016 | 274.55 | 277.01 | 270.58 | 276.65 | 810,665 | -0.07(-0.03%) |
Jun 15, 2016 | 278.99 | 280.42 | 276.29 | 276.73 | 917,104 | -0.20(-0.07%) |
Jun 14, 2016 | 279.60 | 280.83 | 276.68 | 276.92 | 918,881 | -3.91(-1.39%) |
Jun 13, 2016 | 282.11 | 285.71 | 280.74 | 280.83 | 653,777 | -1.94(-0.69%) |
Jun 10, 2016 | 286.47 | 287.18 | 281.69 | 282.77 | 942,859 | -8.96(-3.07%) |
Jun 09, 2016 | 290.66 | 292.58 | 289.64 | 291.73 | 406,614 | -1.95(-0.66%) |
Jun 08, 2016 | 292.22 | 294.75 | 292.09 | 293.68 | 412,175 | +1.05(+0.36%) |
Jun 07, 2016 | 296.05 | 296.36 | 292.42 | 292.63 | 594,926 | -2.44(-0.83%) |
Jun 06, 2016 | 292.48 | 297.04 | 292.48 | 295.07 | 534,819 | +2.19(+0.75%) |
Jun 03, 2016 | 292.16 | 293.30 | 286.77 | 292.88 | 581,437 | -1.42(-0.48%) |
Jun 02, 2016 | 294.11 | 295.97 | 290.71 | 294.30 | 637,361 | -0.97(-0.33%) |
Jun 01, 2016 | 292.81 | 296.34 | 290.62 | 295.27 | 552,550 | +0.60(+0.20%) |
May 31, 2016 | 296.65 | 296.65 | 293.16 | 294.67 | 772,543 | -1.00(-0.34%) |
May 27, 2016 | 294.25 | 295.67 | 295.67 | 295.67 | 388,214 | +1.61(+0.55%) |
May 26, 2016 | 294.87 | 295.48 | 292.72 | 294.06 | 423,172 | -0.80(-0.27%) |
May 25, 2016 | 294.34 | 295.98 | 294.08 | 294.86 | 599,705 | +2.36(+0.81%) |
May 24, 2016 | 289.93 | 292.94 | 288.63 | 292.51 | 754,937 | +5.90(+2.06%) |
May 23, 2016 | 286.69 | 288.74 | 286.02 | 286.61 | 421,186 | -0.09(-0.03%) |
May 20, 2016 | 286.38 | 289.39 | 285.21 | 286.70 | 637,123 | +2.79(+0.98%) |
May 19, 2016 | 283.76 | 286.06 | 279.96 | 283.91 | 685,960 | -2.37(-0.83%) |
May 18, 2016 | 281.72 | 288.89 | 281.06 | 286.28 | 772,676 | +3.78(+1.34%) |
May 17, 2016 | 284.08 | 285.76 | 281.52 | 282.50 | 799,176 | -2.44(-0.86%) |
May 16, 2016 | 281.52 | 286.81 | 281.52 | 284.93 | 603,842 | +3.68(+1.31%) |
May 13, 2016 | 287.27 | 289.81 | 280.43 | 281.26 | 690,360 | -6.73(-2.34%) |
May 12, 2016 | 288.76 | 289.69 | 285.62 | 287.99 | 486,349 | +1.44(+0.50%) |
May 11, 2016 | 290.25 | 291.37 | 286.22 | 286.55 | 596,304 | -5.15(-1.77%) |
May 10, 2016 | 289.93 | 291.79 | 288.12 | 291.70 | 563,847 | +4.19(+1.46%) |
May 09, 2016 | 288.27 | 289.73 | 286.12 | 287.51 | 507,121 | -0.81(-0.28%) |
May 06, 2016 | 283.90 | 289.19 | 283.64 | 288.32 | 629,062 | +3.18(+1.12%) |
May 05, 2016 | 285.41 | 287.10 | 284.40 | 285.14 | 644,112 | -0.07(-0.03%) |
May 04, 2016 | 285.55 | 287.93 | 284.04 | 285.21 | 740,104 | -2.85(-0.99%) |
May 03, 2016 | 288.31 | 288.82 | 285.14 | 288.06 | 599,290 | -4.70(-1.61%) |
May 02, 2016 | 290.55 | 293.72 | 287.60 | 292.76 | 912,672 | +4.19(+1.45%) |
Apr 29, 2016 | 288.82 | 289.96 | 286.00 | 288.58 | 724,436 | -2.03(-0.70%) |
Apr 28, 2016 | 294.14 | 296.31 | 289.67 | 290.60 | 629,054 | -7.00(-2.35%) |
Apr 27, 2016 | 296.41 | 299.11 | 294.64 | 297.60 | 557,155 | +1.22(+0.41%) |
Apr 26, 2016 | 294.58 | 296.41 | 293.42 | 296.38 | 510,476 | +1.86(+0.63%) |
Apr 25, 2016 | 294.80 | 295.60 | 291.93 | 294.51 | 596,087 | -1.47(-0.50%) |
Apr 22, 2016 | 295.73 | 299.01 | 294.65 | 295.98 | 632,318 | +1.12(+0.38%) |
Apr 21, 2016 | 295.08 | 297.93 | 293.36 | 294.86 | 750,568 | -2.29(-0.77%) |
Apr 20, 2016 | 296.36 | 298.76 | 295.15 | 297.15 | 754,118 | +1.83(+0.62%) |
Apr 19, 2016 | 292.80 | 296.66 | 292.52 | 295.32 | 1,030,357 | +5.39(+1.86%) |
Apr 18, 2016 | 285.88 | 291.11 | 284.30 | 289.93 | 1,039,965 | +0.21(+0.07%) |
Apr 15, 2016 | 287.03 | 290.18 | 286.36 | 289.72 | 1,369,295 | +2.29(+0.80%) |
Apr 14, 2016 | 277.78 | 288.47 | 276.97 | 287.43 | 1,029,415 | +5.36(+1.90%) |
Apr 13, 2016 | 277.78 | 282.33 | 276.50 | 282.07 | 1,185,116 | +7.27(+2.65%) |
Apr 12, 2016 | 270.53 | 275.25 | 269.14 | 274.79 | 690,928 | +5.14(+1.91%) |
Apr 11, 2016 | 271.23 | 273.05 | 269.51 | 269.65 | 537,230 | +1.10(+0.41%) |
Apr 08, 2016 | 269.47 | 271.50 | 267.90 | 268.55 | 445,281 | +2.62(+0.98%) |
Apr 07, 2016 | 270.79 | 272.01 | 264.77 | 265.93 | 655,172 | -7.15(-2.62%) |
Apr 06, 2016 | 270.82 | 274.32 | 270.57 | 273.08 | 572,307 | +1.94(+0.72%) |
Apr 05, 2016 | 272.05 | 272.65 | 268.43 | 271.14 | 646,886 | -3.01(-1.10%) |
Apr 04, 2016 | 276.97 | 278.02 | 272.31 | 274.15 | 682,977 | -3.25(-1.17%) |
Apr 01, 2016 | 273.14 | 279.05 | 271.36 | 277.40 | 886,194 | +1.59(+0.58%) |
Mar 31, 2016 | 275.63 | 278.75 | 275.30 | 275.81 | 631,599 | -0.65(-0.23%) |
Mar 30, 2016 | 278.29 | 279.33 | 276.00 | 276.46 | 572,190 | +1.18(+0.43%) |
Mar 29, 2016 | 272.31 | 275.70 | 268.87 | 275.28 | 784,093 | +2.43(+0.89%) |
Mar 28, 2016 | 272.11 | 274.25 | 270.66 | 272.85 | 548,927 | +2.13(+0.79%) |
Mar 24, 2016 | 272.49 | 270.72 | 270.72 | 270.72 | 817,794 | -4.01(-1.46%) |
Mar 23, 2016 | 276.15 | 276.86 | 273.17 | 274.73 | 576,043 | -0.80(-0.29%) |
Mar 22, 2016 | 273.06 | 277.64 | 273.06 | 275.53 | 605,167 | -1.43(-0.51%) |
Mar 21, 2016 | 277.60 | 280.07 | 274.57 | 276.96 | 845,897 | -0.47(-0.17%) |
Mar 18, 2016 | 278.76 | 280.99 | 275.05 | 277.43 | 942,845 | +0.50(+0.18%) |
Mar 17, 2016 | 270.68 | 279.18 | 269.42 | 276.92 | 1,067,301 | +6.37(+2.36%) |
Mar 16, 2016 | 269.81 | 271.71 | 266.92 | 270.55 | 832,900 | -0.05(-0.02%) |
Mar 15, 2016 | 269.79 | 270.76 | 267.57 | 270.60 | 774,583 | -2.99(-1.09%) |
Mar 14, 2016 | 273.30 | 274.47 | 270.66 | 273.59 | 779,479 | -1.48(-0.54%) |
Mar 11, 2016 | 267.25 | 275.50 | 264.54 | 275.07 | 1,118,617 | +11.87(+4.51%) |
Mar 10, 2016 | 267.07 | 267.25 | 259.16 | 263.20 | 849,955 | -2.69(-1.01%) |
Mar 09, 2016 | 262.32 | 265.92 | 259.96 | 265.89 | 1,456,103 | +6.41(+2.47%) |
Mar 08, 2016 | 261.83 | 263.20 | 256.52 | 259.48 | 832,801 | -5.13(-1.94%) |
Mar 07, 2016 | 259.58 | 265.52 | 257.39 | 264.61 | 842,608 | +2.40(+0.92%) |
Mar 04, 2016 | 261.81 | 263.91 | 259.72 | 262.20 | 829,744 | +0.50(+0.19%) |
Mar 03, 2016 | 261.96 | 263.18 | 259.50 | 261.70 | 1,035,262 | -1.05(-0.40%) |
Mar 02, 2016 | 257.42 | 263.15 | 256.05 | 262.75 | 1,307,456 | +3.34(+1.29%) |
Mar 01, 2016 | 253.53 | 259.78 | 252.62 | 259.41 | 1,034,940 | +8.53(+3.40%) |
Feb 29, 2016 | 251.39 | 253.82 | 250.17 | 250.87 | 1,087,545 | -1.58(-0.62%) |
Feb 26, 2016 | 254.60 | 256.19 | 250.84 | 252.45 | 843,322 | +0.24(+0.10%) |
Feb 25, 2016 | 248.97 | 252.31 | 244.37 | 252.21 | 756,992 | +4.54(+1.83%) |
Feb 24, 2016 | 244.87 | 250.80 | 239.56 | 247.67 | 1,051,565 | -1.51(-0.61%) |
Feb 23, 2016 | 253.32 | 255.26 | 246.41 | 249.19 | 943,420 | -5.30(-2.08%) |
Feb 22, 2016 | 252.75 | 258.72 | 251.10 | 254.48 | 1,017,236 | +1.74(+0.69%) |
Feb 19, 2016 | 251.77 | 252.96 | 247.69 | 252.75 | 1,038,639 | -1.35(-0.53%) |
Feb 18, 2016 | 256.95 | 257.38 | 252.63 | 254.10 | 821,764 | -3.14(-1.22%) |
Feb 17, 2016 | 256.41 | 258.36 | 254.92 | 257.24 | 1,104,316 | +4.35(+1.72%) |
Feb 16, 2016 | 250.93 | 253.84 | 248.76 | 252.89 | 950,733 | +6.17(+2.50%) |
Feb 12, 2016 | 241.40 | 246.72 | 246.72 | 246.72 | 1,170,999 | +10.12(+4.28%) |
Feb 11, 2016 | 232.79 | 239.03 | 232.41 | 236.60 | 1,574,642 | -3.50(-1.46%) |
Feb 10, 2016 | 240.69 | 245.86 | 238.95 | 240.10 | 885,026 | +3.24(+1.37%) |
Feb 09, 2016 | 230.80 | 239.33 | 230.41 | 236.86 | 1,092,777 | +0.86(+0.36%) |
Feb 08, 2016 | 242.35 | 242.35 | 232.71 | 236.00 | 1,446,036 | -11.49(-4.64%) |
Feb 05, 2016 | 250.93 | 253.46 | 246.36 | 247.49 | 1,315,066 | -4.78(-1.90%) |
Feb 04, 2016 | 243.06 | 254.12 | 243.06 | 252.27 | 1,290,255 | +7.75(+3.17%) |
Feb 03, 2016 | 242.62 | 246.81 | 233.27 | 244.52 | 1,706,403 | +2.29(+0.95%) |
Feb 02, 2016 | 245.94 | 245.94 | 239.66 | 242.23 | 1,319,719 | -8.88(-3.54%) |
Feb 01, 2016 | 250.83 | 252.92 | 246.63 | 251.11 | 938,995 | -1.62(-0.64%) |
Jan 29, 2016 | 243.97 | 252.79 | 242.78 | 252.72 | 1,226,658 | +12.14(+5.04%) |
Jan 28, 2016 | 243.35 | 247.54 | 239.68 | 240.59 | 1,273,098 | -2.37(-0.98%) |
Jan 27, 2016 | 240.45 | 250.10 | 239.15 | 242.96 | 1,427,430 | +2.30(+0.96%) |
Jan 26, 2016 | 235.19 | 241.60 | 234.23 | 240.66 | 1,326,085 | +7.67(+3.29%) |
Jan 25, 2016 | 241.30 | 242.01 | 232.57 | 232.99 | 1,256,601 | -8.72(-3.61%) |
Jan 22, 2016 | 237.91 | 242.78 | 237.23 | 241.71 | 970,688 | +8.57(+3.68%) |
Jan 21, 2016 | 235.46 | 238.75 | 232.79 | 233.13 | 1,367,325 | -1.69(-0.72%) |
Jan 20, 2016 | 232.14 | 236.55 | 225.61 | 234.82 | 2,096,100 | -1.61(-0.68%) |
Jan 19, 2016 | 241.58 | 242.67 | 233.60 | 236.43 | 1,331,037 | -2.07(-0.87%) |
Jan 15, 2016 | 240.42 | 238.50 | 238.50 | 238.50 | 2,452,918 | -10.79(-4.33%) |
Jan 14, 2016 | 245.49 | 253.68 | 240.70 | 249.30 | 1,708,213 | +4.33(+1.77%) |
Jan 13, 2016 | 253.49 | 256.08 | 244.17 | 244.96 | 1,492,239 | -7.22(-2.86%) |
Jan 12, 2016 | 251.24 | 253.00 | 247.36 | 252.18 | 1,363,861 | +4.24(+1.71%) |
Jan 11, 2016 | 248.55 | 249.30 | 244.77 | 247.95 | 1,564,794 | +0.43(+0.18%) |
Jan 08, 2016 | 255.38 | 257.15 | 246.91 | 247.51 | 1,865,598 | -6.39(-2.52%) |
Jan 07, 2016 | 257.82 | 261.88 | 251.42 | 253.91 | 1,599,137 | -11.60(-4.37%) |
Jan 06, 2016 | 263.19 | 266.91 | 262.97 | 265.51 | 1,415,722 | -3.06(-1.14%) |
Jan 05, 2016 | 268.75 | 270.29 | 264.67 | 268.57 | 998,778 | +0.69(+0.26%) |