Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 318.57 | 318.57 | 318.57 | 0 | -1.76(-0.55%) | |
Dec 28, 2017 | 320.60 | 322.38 | 319.26 | 320.33 | 659,971 | +0.26(+0.08%) |
Dec 27, 2017 | 319.93 | 322.25 | 318.87 | 320.07 | 600,908 | +0.29(+0.09%) |
Dec 26, 2017 | 319.45 | 320.14 | 316.25 | 319.78 | 653,939 | +0.28(+0.09%) |
Dec 22, 2017 | 323.16 | 323.50 | 318.76 | 319.50 | 886,954 | -3.02(-0.94%) |
Dec 21, 2017 | 319.75 | 328.60 | 319.05 | 322.52 | 2,209,702 | -10.95(-3.28%) |
Dec 20, 2017 | 330.75 | 335.80 | 329.30 | 333.47 | 1,276,511 | +6.45(+1.97%) |
Dec 19, 2017 | 326.13 | 328.38 | 324.00 | 327.02 | 802,649 | +1.07(+0.33%) |
Dec 18, 2017 | 329.67 | 330.42 | 324.54 | 325.95 | 990,814 | -1.99(-0.61%) |
Dec 15, 2017 | 328.61 | 330.12 | 321.73 | 327.94 | 2,023,490 | +4.39(+1.36%) |
Dec 14, 2017 | 332.00 | 332.00 | 321.11 | 323.55 | 1,159,089 | -7.16(-2.17%) |
Dec 13, 2017 | 328.21 | 332.85 | 327.41 | 330.71 | 1,095,055 | +2.96(+0.90%) |
Dec 12, 2017 | 325.20 | 327.90 | 323.84 | 327.75 | 747,632 | -0.28(-0.09%) |
Dec 11, 2017 | 327.09 | 330.61 | 322.66 | 328.03 | 1,047,276 | +2.26(+0.69%) |
Dec 08, 2017 | 321.00 | 327.55 | 319.85 | 325.77 | 1,133,930 | +6.20(+1.94%) |
Dec 07, 2017 | 315.42 | 319.91 | 311.95 | 319.57 | 987,076 | +4.91(+1.56%) |
Dec 06, 2017 | 319.00 | 320.58 | 311.75 | 314.66 | 936,061 | -5.21(-1.63%) |
Dec 05, 2017 | 317.66 | 322.25 | 317.66 | 319.87 | 915,127 | +2.47(+0.78%) |
Dec 04, 2017 | 319.20 | 321.75 | 315.56 | 317.40 | 908,712 | -1.95(-0.61%) |
Dec 01, 2017 | 320.70 | 323.07 | 316.05 | 319.35 | 1,207,790 | -2.82(-0.88%) |
Nov 30, 2017 | 320.69 | 323.69 | 317.76 | 322.17 | 1,181,877 | +2.21(+0.69%) |
Nov 29, 2017 | 317.50 | 321.29 | 316.23 | 319.96 | 1,360,778 | +2.82(+0.89%) |
Nov 28, 2017 | 314.12 | 317.39 | 312.10 | 317.14 | 1,100,667 | +5.41(+1.74%) |
Nov 27, 2017 | 310.07 | 312.45 | 307.01 | 311.73 | 1,353,334 | +2.76(+0.89%) |
Nov 24, 2017 | 308.50 | 310.35 | 307.27 | 308.97 | 514,110 | -0.83(-0.27%) |
Nov 22, 2017 | 308.91 | 311.11 | 307.15 | 309.80 | 733,319 | +0.74(+0.24%) |
Nov 21, 2017 | 310.87 | 311.22 | 306.11 | 309.06 | 1,281,519 | -0.40(-0.13%) |
Nov 20, 2017 | 313.60 | 315.76 | 309.17 | 309.46 | 666,989 | -4.51(-1.44%) |
Nov 17, 2017 | 313.47 | 316.00 | 310.18 | 313.97 | 907,441 | -0.01(-0.00%) |
Nov 16, 2017 | 310.72 | 314.62 | 309.68 | 313.98 | 713,507 | +3.70(+1.19%) |
Nov 15, 2017 | 309.69 | 313.19 | 308.00 | 310.28 | 1,294,004 | +0.59(+0.19%) |
Nov 14, 2017 | 313.34 | 314.44 | 307.50 | 309.69 | 1,214,071 | -6.02(-1.91%) |
Nov 13, 2017 | 310.47 | 316.03 | 308.57 | 315.71 | 1,186,761 | +5.27(+1.70%) |
Nov 10, 2017 | 310.10 | 311.70 | 306.39 | 310.44 | 820,707 | +0.48(+0.15%) |
Nov 09, 2017 | 312.00 | 313.97 | 308.90 | 309.96 | 895,309 | -2.62(-0.84%) |
Nov 08, 2017 | 314.81 | 314.81 | 311.64 | 312.58 | 1,232,077 | -0.99(-0.32%) |
Nov 07, 2017 | 315.94 | 315.98 | 310.46 | 313.57 | 887,460 | -1.90(-0.60%) |
Nov 06, 2017 | 314.39 | 319.40 | 314.14 | 315.47 | 1,065,157 | +1.33(+0.42%) |
Nov 03, 2017 | 309.79 | 314.20 | 308.21 | 314.14 | 827,968 | +4.74(+1.53%) |
Nov 02, 2017 | 316.00 | 319.22 | 308.59 | 309.40 | 1,570,858 | -6.33(-2.00%) |
Nov 01, 2017 | 312.75 | 319.95 | 311.57 | 315.73 | 1,386,122 | +4.07(+1.31%) |
Oct 31, 2017 | 315.18 | 316.86 | 310.50 | 311.66 | 1,201,617 | -4.14(-1.31%) |
Oct 30, 2017 | 307.74 | 317.67 | 307.20 | 315.80 | 1,469,629 | +8.06(+2.62%) |
Oct 27, 2017 | 307.45 | 309.60 | 305.00 | 307.74 | 1,679,757 | +0.10(+0.03%) |
Oct 26, 2017 | 310.00 | 313.57 | 305.12 | 307.64 | 1,905,260 | -7.00(-2.22%) |
Oct 25, 2017 | 317.96 | 320.25 | 313.00 | 314.64 | 1,879,929 | -1.09(-0.35%) |
Oct 24, 2017 | 319.00 | 321.00 | 301.81 | 315.73 | 5,849,044 | -12.82(-3.90%) |
Oct 23, 2017 | 335.25 | 335.51 | 327.83 | 328.55 | 1,884,798 | -9.55(-2.82%) |
Oct 20, 2017 | 343.00 | 343.31 | 334.05 | 338.10 | 1,909,267 | -4.32(-1.26%) |
Oct 19, 2017 | 343.40 | 346.11 | 338.11 | 342.42 | 1,291,847 | -2.16(-0.63%) |
Oct 18, 2017 | 346.56 | 348.84 | 343.54 | 344.58 | 1,247,013 | +0.11(+0.03%) |
Oct 17, 2017 | 343.12 | 348.65 | 339.69 | 344.47 | 1,616,264 | +8.79(+2.62%) |
Oct 16, 2017 | 337.73 | 344.37 | 333.17 | 335.68 | 1,176,589 | -1.96(-0.58%) |
Oct 13, 2017 | 333.26 | 338.94 | 332.07 | 337.64 | 1,360,299 | +4.33(+1.30%) |
Oct 12, 2017 | 332.93 | 334.32 | 330.04 | 333.31 | 1,120,224 | +0.12(+0.04%) |
Oct 11, 2017 | 332.12 | 333.33 | 329.27 | 333.19 | 938,930 | +0.36(+0.11%) |
Oct 10, 2017 | 328.55 | 332.87 | 328.25 | 332.83 | 1,003,834 | +3.82(+1.16%) |
Oct 09, 2017 | 327.46 | 332.24 | 326.32 | 329.01 | 902,443 | +1.53(+0.47%) |
Oct 06, 2017 | 325.21 | 328.50 | 324.60 | 327.48 | 1,038,975 | +0.74(+0.23%) |
Oct 05, 2017 | 320.72 | 330.98 | 320.28 | 326.74 | 2,159,738 | +11.82(+3.75%) |
Oct 04, 2017 | 313.57 | 316.55 | 306.00 | 314.92 | 1,067,637 | -2.47(-0.78%) |
Oct 03, 2017 | 317.11 | 317.80 | 313.91 | 317.39 | 850,868 | +1.22(+0.39%) |
Oct 02, 2017 | 315.19 | 317.13 | 313.12 | 316.17 | 1,673,993 | +3.05(+0.97%) |
Sep 29, 2017 | 309.09 | 313.60 | 303.00 | 313.12 | 1,647,552 | +3.12(+1.01%) |
Sep 28, 2017 | 312.75 | 314.57 | 308.88 | 310.00 | 957,166 | -2.80(-0.90%) |
Sep 27, 2017 | 318.57 | 318.75 | 311.74 | 312.80 | 1,086,353 | -4.26(-1.34%) |
Sep 26, 2017 | 318.21 | 320.50 | 314.00 | 317.06 | 944,261 | -0.45(-0.14%) |
Sep 25, 2017 | 318.28 | 321.50 | 316.96 | 317.51 | 1,284,583 | -0.95(-0.30%) |
Sep 22, 2017 | 311.30 | 319.34 | 311.30 | 318.46 | 988,098 | +3.43(+1.09%) |
Sep 21, 2017 | 316.39 | 317.96 | 314.44 | 315.03 | 934,729 | -3.97(-1.24%) |
Sep 20, 2017 | 318.61 | 321.60 | 316.52 | 319.00 | 849,480 | +1.07(+0.34%) |
Sep 19, 2017 | 318.43 | 319.44 | 316.46 | 317.93 | 779,263 | -0.25(-0.08%) |
Sep 18, 2017 | 321.50 | 321.81 | 317.60 | 318.18 | 1,001,770 | -3.08(-0.96%) |
Sep 15, 2017 | 324.91 | 325.99 | 320.37 | 321.26 | 2,235,370 | -2.40(-0.74%) |
Sep 14, 2017 | 323.07 | 326.20 | 319.59 | 323.66 | 1,136,430 | -0.39(-0.12%) |
Sep 13, 2017 | 329.57 | 330.00 | 323.40 | 324.05 | 1,160,915 | -5.64(-1.71%) |
Sep 12, 2017 | 329.82 | 324.44 | 329.69 | 1,045,577 | +3.15(+0.96%) | |
Sep 11, 2017 | 329.60 | 329.95 | 322.82 | 326.54 | 1,299,791 | +0.21(+0.06%) |
Sep 08, 2017 | 326.73 | 329.84 | 323.69 | 326.33 | 1,429,845 | +2.43(+0.75%) |
Sep 07, 2017 | 317.36 | 325.77 | 315.00 | 323.90 | 1,571,526 | +6.54(+2.06%) |
Sep 06, 2017 | 317.48 | 321.90 | 314.28 | 317.36 | 1,535,298 | +1.53(+0.48%) |
Sep 05, 2017 | 318.63 | 319.82 | 312.54 | 315.83 | 1,660,539 | -5.18(-1.61%) |
Sep 01, 2017 | 317.16 | 322.12 | 313.68 | 321.01 | 2,083,874 | +4.45(+1.41%) |
Aug 31, 2017 | 304.59 | 316.85 | 304.19 | 316.56 | 2,503,587 | +12.81(+4.22%) |
Aug 30, 2017 | 291.46 | 305.49 | 291.46 | 303.75 | 1,916,745 | +10.17(+3.46%) |
Aug 29, 2017 | 289.36 | 293.80 | 289.36 | 293.58 | 903,293 | +1.28(+0.44%) |
Aug 28, 2017 | 288.12 | 295.50 | 287.00 | 292.30 | 1,447,690 | +7.24(+2.54%) |
Aug 25, 2017 | 287.31 | 289.85 | 284.89 | 285.06 | 900,469 | -0.39(-0.14%) |
Aug 24, 2017 | 283.66 | 285.80 | 281.80 | 285.45 | 801,483 | +2.81(+0.99%) |
Aug 23, 2017 | 286.00 | 286.00 | 282.26 | 282.64 | 1,047,374 | -4.08(-1.42%) |
Aug 22, 2017 | 284.13 | 288.15 | 283.11 | 286.72 | 944,892 | +3.57(+1.26%) |
Aug 21, 2017 | 280.95 | 284.05 | 280.60 | 283.15 | 850,262 | +1.38(+0.49%) |
Aug 18, 2017 | 283.31 | 285.67 | 281.65 | 281.77 | 814,072 | -2.65(-0.93%) |
Aug 17, 2017 | 293.07 | 294.00 | 284.29 | 284.42 | 1,590,602 | -9.66(-3.28%) |
Aug 16, 2017 | 291.16 | 296.91 | 290.29 | 294.08 | 1,684,010 | +6.16(+2.14%) |
Aug 15, 2017 | 287.10 | 289.71 | 285.51 | 287.92 | 861,688 | +1.87(+0.65%) |
Aug 14, 2017 | 285.08 | 286.58 | 284.00 | 286.05 | 786,776 | +2.37(+0.84%) |
Aug 11, 2017 | 282.40 | 285.90 | 281.29 | 283.68 | 727,172 | +2.53(+0.90%) |
Aug 10, 2017 | 286.72 | 287.11 | 280.88 | 281.15 | 1,377,956 | -7.59(-2.63%) |
Aug 09, 2017 | 285.79 | 289.47 | 285.73 | 288.74 | 777,522 | -0.52(-0.18%) |
Aug 08, 2017 | 291.18 | 291.70 | 288.50 | 289.26 | 921,570 | -1.75(-0.60%) |
Aug 07, 2017 | 289.18 | 291.17 | 288.17 | 291.01 | 1,035,630 | +2.74(+0.95%) |
Aug 04, 2017 | 286.89 | 288.63 | 284.45 | 288.27 | 745,982 | +2.18(+0.76%) |
Aug 03, 2017 | 288.85 | 289.01 | 285.00 | 286.09 | 882,802 | -1.91(-0.66%) |
Aug 02, 2017 | 290.15 | 291.62 | 287.17 | 288.00 | 1,279,405 | -3.15(-1.08%) |
Aug 01, 2017 | 290.80 | 291.86 | 289.55 | 291.15 | 1,194,624 | +1.56(+0.54%) |
Jul 31, 2017 | 287.60 | 290.96 | 287.59 | 289.59 | 1,281,117 | +2.15(+0.75%) |
Jul 28, 2017 | 287.48 | 289.16 | 284.00 | 287.44 | 869,157 | -0.51(-0.18%) |
Jul 27, 2017 | 295.14 | 296.70 | 285.13 | 287.95 | 1,721,531 | -7.66(-2.59%) |
Jul 26, 2017 | 288.55 | 296.95 | 285.02 | 295.61 | 3,014,283 | +12.65(+4.47%) |
Jul 25, 2017 | 290.01 | 291.91 | 280.24 | 282.96 | 3,109,869 | -1.74(-0.61%) |
Jul 24, 2017 | 283.00 | 285.35 | 280.01 | 284.70 | 1,475,689 | +1.78(+0.63%) |
Jul 21, 2017 | 280.25 | 283.00 | 280.02 | 282.92 | 985,437 | +1.48(+0.53%) |
Jul 20, 2017 | 282.18 | 284.32 | 280.75 | 281.44 | 1,049,150 | -0.51(-0.18%) |
Jul 19, 2017 | 283.52 | 285.84 | 280.51 | 281.95 | 1,103,424 | -0.65(-0.23%) |
Jul 18, 2017 | 283.01 | 283.68 | 280.31 | 282.60 | 1,126,696 | -0.05(-0.02%) |
Jul 17, 2017 | 280.10 | 284.31 | 279.51 | 282.65 | 1,531,778 | +1.84(+0.66%) |
Jul 14, 2017 | 279.74 | 281.34 | 277.77 | 280.81 | 920,995 | +2.45(+0.88%) |
Jul 13, 2017 | 276.04 | 280.75 | 272.61 | 278.36 | 1,422,679 | +3.28(+1.19%) |
Jul 12, 2017 | 274.15 | 276.45 | 272.33 | 275.08 | 1,406,511 | +3.32(+1.22%) |
Jul 11, 2017 | 273.10 | 274.10 | 269.50 | 271.76 | 923,109 | -1.82(-0.67%) |
Jul 10, 2017 | 273.50 | 274.08 | 270.31 | 273.58 | 942,132 | -0.35(-0.13%) |
Jul 07, 2017 | 271.90 | 274.86 | 270.80 | 273.93 | 906,260 | +1.97(+0.72%) |
Jul 06, 2017 | 275.57 | 276.89 | 271.00 | 271.96 | 1,309,650 | -5.75(-2.07%) |
Jul 05, 2017 | 272.97 | 278.37 | 272.61 | 277.71 | 1,326,089 | +5.19(+1.90%) |
Jul 03, 2017 | 275.11 | 272.12 | 272.52 | 612,455 | +1.16(+0.43%) | |
Jun 30, 2017 | 273.70 | 274.59 | 269.58 | 271.36 | 1,372,952 | -0.52(-0.19%) |
Jun 29, 2017 | 275.00 | 275.20 | 268.91 | 271.88 | 1,035,244 | -2.76(-1.00%) |
Jun 28, 2017 | 271.25 | 275.51 | 269.09 | 274.64 | 1,172,506 | +3.39(+1.25%) |
Jun 27, 2017 | 279.00 | 279.40 | 271.20 | 271.25 | 1,731,438 | -8.56(-3.06%) |
Jun 26, 2017 | 281.74 | 282.89 | 277.64 | 279.81 | 1,279,545 | -0.51(-0.18%) |
Jun 23, 2017 | 277.58 | 280.32 | 2,439,595 | -0.25(-0.09%) | ||
Jun 22, 2017 | 279.86 | 284.21 | 278.30 | 280.57 | 2,838,940 | +1.97(+0.71%) |
Jun 21, 2017 | 266.11 | 279.81 | 266.11 | 278.60 | 3,157,867 | +12.60(+4.74%) |
Jun 20, 2017 | 260.82 | 269.00 | 259.61 | 266.00 | 2,250,159 | +5.46(+2.10%) |
Jun 19, 2017 | 253.23 | 262.28 | 252.94 | 260.54 | 1,954,569 | +8.80(+3.50%) |
Jun 16, 2017 | 255.49 | 256.77 | 250.89 | 251.74 | 2,427,665 | -3.28(-1.29%) |
Jun 15, 2017 | 253.60 | 255.76 | 253.15 | 255.02 | 1,443,689 | +1.65(+0.65%) |
Jun 14, 2017 | 255.56 | 257.38 | 250.88 | 253.37 | 3,067,556 | -8.05(-3.08%) |
Jun 13, 2017 | 261.97 | 262.12 | 259.55 | 261.42 | 1,311,921 | -0.69(-0.26%) |
Jun 12, 2017 | 260.23 | 265.48 | 259.57 | 262.11 | 1,576,747 | +2.22(+0.85%) |
Jun 09, 2017 | 256.31 | 262.37 | 254.87 | 259.89 | 1,575,879 | +2.72(+1.06%) |
Jun 08, 2017 | 255.25 | 258.11 | 254.65 | 257.17 | 1,141,228 | +1.74(+0.68%) |
Jun 07, 2017 | 257.71 | 258.57 | 255.11 | 255.43 | 1,152,350 | -1.73(-0.67%) |
Jun 06, 2017 | 257.06 | 258.30 | 254.96 | 257.16 | 1,080,719 | -1.34(-0.52%) |
Jun 05, 2017 | 257.37 | 259.04 | 255.73 | 258.50 | 1,579,541 | +1.85(+0.72%) |
Jun 02, 2017 | 252.98 | 258.26 | 252.14 | 256.65 | 1,731,797 | +4.27(+1.69%) |
Jun 01, 2017 | 250.03 | 253.11 | 248.61 | 252.38 | 1,548,036 | +4.61(+1.86%) |
May 31, 2017 | 247.31 | 247.98 | 244.28 | 247.77 | 1,893,540 | +1.23(+0.50%) |
May 30, 2017 | 250.40 | 251.55 | 246.34 | 246.54 | 1,366,755 | -4.26(-1.70%) |
May 26, 2017 | 252.59 | 253.62 | 250.51 | 250.80 | 833,069 | -2.17(-0.86%) |
May 25, 2017 | 252.65 | 254.45 | 252.00 | 252.97 | 1,552,842 | -0.36(-0.14%) |
May 24, 2017 | 249.30 | 254.37 | 246.12 | 253.33 | 2,236,867 | +5.23(+2.11%) |
May 23, 2017 | 250.97 | 250.97 | 247.97 | 248.10 | 1,006,020 | -1.94(-0.78%) |
May 22, 2017 | 250.69 | 251.00 | 249.00 | 250.04 | 1,331,163 | -0.05(-0.02%) |
May 19, 2017 | 253.41 | 254.57 | 249.71 | 250.09 | 1,990,386 | -2.72(-1.08%) |
May 18, 2017 | 252.23 | 254.15 | 251.59 | 252.81 | 1,242,574 | +1.47(+0.58%) |
May 17, 2017 | 255.38 | 256.14 | 251.17 | 251.34 | 1,413,544 | -6.30(-2.45%) |
May 16, 2017 | 259.44 | 260.62 | 256.60 | 257.64 | 1,049,703 | -0.89(-0.34%) |
May 15, 2017 | 253.97 | 259.95 | 253.97 | 258.53 | 1,653,636 | +3.69(+1.45%) |
May 12, 2017 | 255.41 | 256.30 | 253.30 | 254.84 | 1,119,765 | +0.69(+0.27%) |
May 11, 2017 | 257.27 | 258.19 | 252.69 | 254.15 | 1,850,635 | -3.77(-1.46%) |
May 10, 2017 | 260.63 | 262.00 | 257.02 | 257.92 | 1,503,521 | -3.36(-1.29%) |
May 09, 2017 | 260.99 | 263.66 | 260.28 | 261.28 | 1,159,180 | +0.86(+0.33%) |
May 08, 2017 | 262.52 | 263.60 | 259.99 | 260.42 | 1,985,447 | -1.73(-0.66%) |
May 05, 2017 | 268.32 | 269.50 | 261.00 | 262.15 | 1,914,093 | -6.45(-2.40%) |
May 04, 2017 | 271.13 | 272.53 | 267.61 | 268.60 | 1,143,364 | -2.76(-1.02%) |
May 03, 2017 | 271.44 | 272.50 | 270.09 | 271.36 | 929,007 | +0.02(+0.01%) |
May 02, 2017 | 271.51 | 273.25 | 269.72 | 271.34 | 1,384,341 | +0.31(+0.11%) |
May 01, 2017 | 271.35 | 273.81 | 270.50 | 271.03 | 1,151,074 | -0.18(-0.07%) |
Apr 28, 2017 | 277.09 | 277.28 | 271.06 | 271.21 | 1,803,391 | -5.36(-1.94%) |
Apr 27, 2017 | 279.57 | 281.22 | 275.60 | 276.57 | 2,268,364 | -3.41(-1.22%) |
Apr 26, 2017 | 285.28 | 286.62 | 279.57 | 279.98 | 2,146,665 | -6.91(-2.41%) |
Apr 25, 2017 | 290.00 | 291.90 | 285.90 | 286.89 | 3,126,229 | +10.03(+3.62%) |
Apr 24, 2017 | 274.93 | 278.69 | 274.61 | 276.86 | 2,007,223 | +3.92(+1.44%) |
Apr 21, 2017 | 272.72 | 274.90 | 271.62 | 272.94 | 1,127,569 | +0.48(+0.18%) |
Apr 20, 2017 | 272.20 | 273.63 | 270.78 | 272.46 | 981,158 | +0.52(+0.19%) |
Apr 19, 2017 | 272.72 | 274.00 | 271.08 | 271.94 | 1,190,333 | +0.78(+0.29%) |
Apr 18, 2017 | 273.93 | 275.18 | 269.72 | 271.16 | 1,379,501 | -2.89(-1.05%) |
Apr 17, 2017 | 271.50 | 274.64 | 271.00 | 274.05 | 1,025,839 | +2.17(+0.80%) |
Apr 13, 2017 | 269.09 | 273.14 | 267.50 | 271.88 | 1,173,771 | +2.96(+1.10%) |
Apr 12, 2017 | 270.37 | 270.64 | 267.77 | 268.92 | 1,058,104 | +0.27(+0.10%) |
Apr 11, 2017 | 269.08 | 270.00 | 267.10 | 268.65 | 1,247,187 | -0.65(-0.24%) |
Apr 10, 2017 | 268.68 | 270.40 | 268.68 | 269.30 | 860,975 | +0.57(+0.21%) |
Apr 07, 2017 | 270.60 | 270.84 | 267.32 | 268.73 | 1,677,602 | -2.21(-0.82%) |
Apr 06, 2017 | 270.14 | 272.60 | 269.34 | 270.94 | 1,623,152 | +0.50(+0.18%) |
Apr 05, 2017 | 274.48 | 274.65 | 270.07 | 270.44 | 1,340,182 | -3.80(-1.39%) |
Apr 04, 2017 | 273.00 | 274.73 | 272.57 | 274.24 | 1,086,219 | +1.55(+0.57%) |
Apr 03, 2017 | 274.08 | 274.79 | 271.29 | 272.69 | 1,589,017 | -0.73(-0.27%) |
Mar 31, 2017 | 269.30 | 275.00 | 268.02 | 273.42 | 2,747,445 | +4.36(+1.62%) |
Mar 30, 2017 | 268.69 | 270.07 | 267.74 | 269.06 | 1,448,814 | +0.53(+0.20%) |
Mar 29, 2017 | 273.91 | 273.91 | 268.20 | 268.53 | 2,631,833 | -5.58(-2.04%) |
Mar 28, 2017 | 275.59 | 276.71 | 272.50 | 274.11 | 1,149,367 | -1.12(-0.41%) |
Mar 27, 2017 | 272.55 | 276.71 | 272.34 | 275.23 | 1,133,652 | +0.41(+0.15%) |
Mar 24, 2017 | 277.08 | 278.10 | 272.87 | 274.82 | 1,368,217 | -0.59(-0.21%) |
Mar 23, 2017 | 277.03 | 279.39 | 274.69 | 275.41 | 1,604,907 | -2.46(-0.89%) |
Mar 22, 2017 | 276.43 | 278.54 | 274.93 | 277.87 | 1,333,553 | +2.08(+0.75%) |
Mar 21, 2017 | 276.40 | 284.71 | 274.54 | 275.79 | 3,841,567 | +0.99(+0.36%) |
Mar 20, 2017 | 276.86 | 278.61 | 272.97 | 274.80 | 1,666,855 | -1.29(-0.47%) |
Mar 17, 2017 | 276.07 | 280.61 | 274.61 | 276.09 | 3,140,208 | -2.87(-1.03%) |
Mar 16, 2017 | 285.01 | 285.43 | 275.70 | 278.96 | 3,870,727 | -13.68(-4.67%) |
Mar 15, 2017 | 293.14 | 294.56 | 289.39 | 292.64 | 1,376,048 | +0.17(+0.06%) |
Mar 14, 2017 | 292.27 | 293.39 | 290.18 | 292.47 | 797,900 | -0.48(-0.16%) |
Mar 13, 2017 | 291.55 | 293.85 | 290.15 | 292.95 | 1,291,673 | +0.71(+0.24%) |
Mar 10, 2017 | 293.31 | 293.90 | 289.45 | 292.24 | 1,303,701 | -0.82(-0.28%) |
Mar 09, 2017 | 291.27 | 294.92 | 290.44 | 293.06 | 1,281,160 | -1.03(-0.35%) |
Mar 08, 2017 | 290.18 | 294.82 | 288.72 | 294.09 | 1,251,641 | +2.99(+1.03%) |
Mar 07, 2017 | 293.89 | 293.89 | 290.67 | 291.10 | 1,298,355 | -4.56(-1.54%) |
Mar 06, 2017 | 297.09 | 297.90 | 294.40 | 295.66 | 1,395,575 | -2.19(-0.74%) |
Mar 03, 2017 | 293.12 | 298.00 | 293.12 | 297.85 | 1,170,895 | +4.26(+1.45%) |
Mar 02, 2017 | 293.64 | 296.93 | 291.00 | 293.59 | 1,279,867 | +0.33(+0.11%) |
Mar 01, 2017 | 290.07 | 294.17 | 289.14 | 293.26 | 1,319,662 | +4.66(+1.61%) |
Feb 28, 2017 | 290.13 | 291.42 | 287.19 | 288.60 | 1,251,266 | -2.53(-0.87%) |
Feb 27, 2017 | 285.39 | 291.25 | 284.27 | 291.13 | 1,292,888 | +6.00(+2.10%) |
Feb 24, 2017 | 285.01 | 285.81 | 266.00 | 285.13 | 1,768,544 | +0.38(+0.13%) |
Feb 23, 2017 | 287.75 | 288.11 | 283.36 | 284.75 | 1,416,260 | -2.88(-1.00%) |
Feb 22, 2017 | 287.75 | 289.43 | 285.22 | 287.63 | 1,044,169 | +0.73(+0.25%) |
Feb 21, 2017 | 289.16 | 289.91 | 286.22 | 286.90 | 1,468,680 | -2.04(-0.71%) |
Feb 17, 2017 | 288.94 | 288.94 | 288.94 | 0 | -1.19(-0.41%) | |
Feb 16, 2017 | 292.50 | 293.98 | 287.76 | 290.13 | 1,834,885 | -2.51(-0.86%) |
Feb 15, 2017 | 284.57 | 292.89 | 284.24 | 292.64 | 2,601,202 | +7.50(+2.63%) |
Feb 14, 2017 | 279.86 | 286.06 | 279.01 | 285.14 | 2,404,443 | +6.23(+2.23%) |
Feb 13, 2017 | 276.28 | 279.76 | 275.16 | 278.91 | 1,795,505 | +4.15(+1.51%) |
Feb 10, 2017 | 270.68 | 276.41 | 269.98 | 274.76 | 1,648,854 | +4.32(+1.60%) |
Feb 09, 2017 | 268.24 | 271.16 | 267.74 | 270.44 | 1,399,655 | +1.70(+0.63%) |
Feb 08, 2017 | 265.43 | 269.01 | 265.43 | 268.74 | 1,922,644 | +2.63(+0.99%) |
Feb 07, 2017 | 269.47 | 269.67 | 264.63 | 266.11 | 1,546,166 | +1.20(+0.45%) |
Feb 06, 2017 | 264.46 | 265.73 | 263.18 | 264.91 | 1,619,058 | +0.24(+0.09%) |
Feb 03, 2017 | 264.98 | 266.00 | 261.76 | 264.67 | 1,537,510 | +0.44(+0.17%) |
Feb 02, 2017 | 263.76 | 264.52 | 260.50 | 264.23 | 2,733,669 | -17.46(-6.20%) |
Feb 01, 2017 | 278.98 | 282.07 | 277.51 | 281.69 | 1,697,572 | +4.45(+1.61%) |
Jan 31, 2017 | 275.01 | 278.00 | 271.90 | 277.24 | 1,854,966 | +1.18(+0.43%) |
Jan 30, 2017 | 278.27 | 278.90 | 274.22 | 276.06 | 1,300,319 | -2.15(-0.77%) |
Jan 27, 2017 | 280.46 | 281.98 | 277.29 | 278.21 | 1,353,362 | -0.68(-0.24%) |
Jan 26, 2017 | 278.00 | 285.78 | 277.00 | 278.89 | 2,417,699 | +5.65(+2.07%) |
Jan 25, 2017 | 274.54 | 277.78 | 271.43 | 273.24 | 2,787,856 | -0.58(-0.21%) |
Jan 24, 2017 | 275.74 | 278.40 | 271.47 | 273.82 | 1,973,725 | -2.20(-0.80%) |
Jan 23, 2017 | 280.35 | 282.72 | 275.49 | 276.02 | 1,857,978 | -4.64(-1.65%) |
Jan 20, 2017 | 282.07 | 282.56 | 279.41 | 280.66 | 1,979,109 | +0.31(+0.11%) |
Jan 19, 2017 | 282.74 | 284.84 | 279.23 | 280.35 | 1,421,400 | -3.26(-1.15%) |
Jan 18, 2017 | 284.79 | 286.16 | 282.87 | 283.61 | 1,079,696 | +0.60(+0.21%) |
Jan 17, 2017 | 284.28 | 286.35 | 281.08 | 283.01 | 1,971,037 | -1.74(-0.61%) |
Jan 13, 2017 | 284.75 | 284.75 | 284.75 | 0 | -3.02(-1.05%) | |
Jan 12, 2017 | 286.61 | 288.99 | 285.04 | 287.77 | 1,354,719 | +0.66(+0.23%) |
Jan 11, 2017 | 296.95 | 297.90 | 285.00 | 287.11 | 2,450,038 | -10.68(-3.59%) |
Jan 10, 2017 | 300.42 | 301.42 | 296.43 | 297.79 | 1,406,577 | -1.23(-0.41%) |
Jan 09, 2017 | 295.39 | 300.00 | 294.41 | 299.02 | 1,429,179 | +4.02(+1.36%) |
Jan 06, 2017 | 294.59 | 296.41 | 292.39 | 295.00 | 1,082,512 | +1.43(+0.49%) |
Jan 05, 2017 | 294.81 | 296.32 | 292.22 | 293.57 | 1,318,550 | -0.48(-0.16%) |
Jan 04, 2017 | 291.59 | 296.83 | 290.04 | 294.05 | 1,273,417 | +2.34(+0.80%) |