Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 358.05 | 362.41 | 355.87 | 358.96 | 42,615 | -3.27(-0.90%) |
Feb 27, 2017 | 358.77 | 363.13 | 358.23 | 362.23 | 46,782 | -7.08(-1.92%) |
Feb 24, 2017 | 365.13 | 369.67 | 363.86 | 369.31 | 78,212 | -11.63(-3.05%) |
Feb 23, 2017 | 385.48 | 386.39 | 377.85 | 380.94 | 41,091 | -2.00(-0.52%) |
Feb 22, 2017 | 380.94 | 382.94 | 379.30 | 382.94 | 40,189 | +6.00(+1.59%) |
Feb 21, 2017 | 371.85 | 377.12 | 370.76 | 376.94 | 30,935 | +9.45(+2.57%) |
Feb 17, 2017 | 367.49 | 367.49 | 367.49 | 0 | -6.90(-1.84%) | |
Feb 16, 2017 | 377.12 | 377.49 | 372.05 | 374.40 | 33,485 | -2.72(-0.72%) |
Feb 15, 2017 | 370.40 | 378.21 | 369.31 | 377.12 | 52,224 | +16.53(+4.58%) |
Feb 14, 2017 | 358.05 | 362.59 | 351.33 | 360.59 | 51,547 | -0.91(-0.25%) |
Feb 13, 2017 | 359.50 | 366.22 | 358.77 | 361.50 | 56,071 | +7.99(+2.26%) |
Feb 10, 2017 | 348.78 | 355.60 | 347.51 | 353.51 | 57,474 | +4.54(+1.30%) |
Feb 09, 2017 | 344.97 | 350.60 | 344.24 | 348.96 | 46,845 | +12.53(+3.73%) |
Feb 08, 2017 | 333.34 | 338.79 | 330.98 | 336.43 | 76,102 | +14.17(+4.40%) |
Feb 07, 2017 | 325.71 | 326.98 | 319.54 | 322.26 | 34,842 | +1.09(+0.34%) |
Feb 06, 2017 | 324.26 | 325.71 | 321.17 | 321.17 | 26,226 | +2.72(+0.86%) |
Feb 03, 2017 | 317.90 | 320.08 | 314.81 | 318.45 | 24,691 | -0.91(-0.28%) |
Feb 02, 2017 | 315.90 | 320.26 | 315.90 | 319.35 | 16,470 | +0.36(+0.11%) |
Feb 01, 2017 | 324.44 | 325.53 | 316.99 | 318.99 | 33,167 | -1.09(-0.34%) |
Jan 31, 2017 | 317.90 | 321.17 | 316.63 | 320.08 | 33,229 | +1.45(+0.46%) |
Jan 30, 2017 | 317.36 | 319.54 | 313.54 | 318.63 | 28,814 | -4.18(-1.29%) |
Jan 27, 2017 | 324.08 | 326.00 | 319.35 | 322.81 | 30,586 | -2.00(-0.62%) |
Jan 26, 2017 | 325.89 | 328.62 | 322.81 | 324.80 | 42,021 | +3.09(+0.96%) |
Jan 25, 2017 | 318.26 | 322.62 | 318.08 | 321.72 | 52,757 | +4.00(+1.26%) |
Jan 24, 2017 | 314.45 | 320.81 | 313.90 | 317.72 | 27,370 | +3.81(+1.22%) |
Jan 23, 2017 | 310.63 | 315.54 | 309.73 | 313.90 | 33,458 | +3.27(+1.05%) |
Jan 20, 2017 | 312.27 | 314.45 | 305.73 | 310.63 | 39,377 | -2.54(-0.81%) |
Jan 19, 2017 | 316.45 | 316.81 | 309.00 | 313.18 | 40,125 | -4.54(-1.43%) |
Jan 18, 2017 | 320.99 | 321.35 | 316.27 | 317.72 | 30,675 | +4.54(+1.45%) |
Jan 17, 2017 | 312.27 | 313.18 | 309.18 | 313.18 | 47,819 | -4.18(-1.32%) |
Jan 13, 2017 | 317.36 | 317.36 | 317.36 | 0 | +2.18(+0.69%) | |
Jan 12, 2017 | 312.63 | 315.18 | 308.82 | 315.18 | 48,499 | -1.09(-0.34%) |
Jan 11, 2017 | 312.45 | 318.81 | 308.48 | 316.27 | 53,245 | +6.36(+2.05%) |
Jan 10, 2017 | 305.00 | 315.90 | 304.64 | 309.91 | 52,118 | +12.35(+4.15%) |
Jan 09, 2017 | 298.10 | 301.01 | 296.83 | 297.56 | 27,046 | +0.55(+0.18%) |
Jan 06, 2017 | 299.55 | 300.28 | 295.01 | 297.01 | 40,492 | -6.90(-2.27%) |
Jan 05, 2017 | 300.28 | 305.55 | 299.55 | 303.91 | 69,353 | +13.08(+4.50%) |
Jan 04, 2017 | 285.02 | 295.01 | 285.02 | 290.83 | 59,237 | +7.63(+2.69%) |
Jan 03, 2017 | 281.21 | 286.84 | 279.94 | 283.20 | 48,812 | +11.08(+4.07%) |
Dec 30, 2016 | 272.12 | 272.12 | 272.12 | 0 | -2.54(-0.93%) | |
Dec 29, 2016 | 270.49 | 277.39 | 270.49 | 274.67 | 59,983 | +10.54(+3.99%) |
Dec 28, 2016 | 266.67 | 267.67 | 263.04 | 264.13 | 40,410 | +6.36(+2.47%) |
Dec 27, 2016 | 256.50 | 258.54 | 256.50 | 257.77 | 47,442 | +2.00(+0.78%) |
Dec 23, 2016 | 255.77 | 255.77 | 255.77 | 0 | -2.18(-0.85%) | |
Dec 22, 2016 | 259.04 | 259.04 | 255.05 | 257.95 | 47,904 | -8.72(-3.27%) |
Dec 21, 2016 | 270.12 | 270.85 | 266.13 | 266.67 | 33,286 | -2.18(-0.81%) |
Dec 20, 2016 | 269.40 | 271.40 | 267.76 | 268.85 | 33,754 | -2.72(-1.00%) |
Dec 19, 2016 | 272.67 | 274.30 | 270.19 | 271.58 | 42,530 | -2.91(-1.06%) |
Dec 16, 2016 | 281.21 | 282.48 | 272.67 | 274.49 | 61,353 | -10.72(-3.76%) |
Dec 15, 2016 | 284.84 | 287.72 | 282.48 | 285.20 | 70,709 | -7.27(-2.48%) |
Dec 14, 2016 | 304.10 | 309.73 | 288.47 | 292.47 | 106,763 | -20.53(-6.56%) |
Dec 13, 2016 | 309.55 | 314.63 | 308.27 | 313.00 | 48,588 | +11.08(+3.67%) |
Dec 12, 2016 | 305.00 | 307.91 | 297.74 | 301.92 | 82,935 | -22.34(-6.89%) |
Dec 09, 2016 | 322.44 | 325.71 | 320.08 | 324.26 | 65,384 | -6.72(-2.03%) |
Dec 08, 2016 | 324.99 | 332.80 | 317.72 | 330.98 | 117,771 | +0.00(+0.00%) |
Dec 07, 2016 | 322.26 | 334.07 | 322.08 | 330.98 | 59,120 | +10.35(+3.23%) |
Dec 06, 2016 | 319.54 | 320.63 | 315.90 | 320.63 | 33,857 | +0.36(+0.11%) |
Dec 05, 2016 | 315.18 | 320.26 | 315.00 | 320.26 | 45,262 | -0.91(-0.28%) |
Dec 02, 2016 | 319.72 | 325.89 | 318.81 | 321.17 | 50,757 | -6.54(-2.00%) |
Dec 01, 2016 | 328.98 | 332.80 | 325.35 | 327.71 | 69,684 | -0.36(-0.11%) |
Nov 30, 2016 | 326.80 | 332.07 | 325.53 | 328.07 | 61,378 | +3.45(+1.06%) |
Nov 29, 2016 | 321.72 | 328.62 | 319.72 | 324.62 | 45,637 | +5.09(+1.59%) |
Nov 28, 2016 | 323.17 | 325.35 | 318.99 | 319.54 | 54,240 | +3.09(+0.98%) |
Nov 25, 2016 | 317.72 | 319.17 | 315.18 | 316.45 | 36,813 | +9.45(+3.08%) |
Nov 23, 2016 | 307.00 | 307.00 | 307.00 | 0 | -4.00(-1.28%) | |
Nov 22, 2016 | 311.36 | 311.91 | 307.00 | 311.00 | 56,634 | +16.17(+5.48%) |
Nov 21, 2016 | 294.83 | 297.19 | 293.20 | 294.83 | 33,615 | +6.72(+2.33%) |
Nov 18, 2016 | 289.20 | 289.56 | 284.29 | 288.11 | 29,305 | +0.18(+0.06%) |
Nov 17, 2016 | 286.66 | 291.92 | 285.75 | 287.93 | 47,948 | +2.73(+0.96%) |
Nov 16, 2016 | 284.29 | 288.11 | 281.39 | 285.20 | 51,055 | -11.08(-3.74%) |
Nov 15, 2016 | 288.84 | 299.19 | 288.29 | 296.28 | 53,604 | +11.99(+4.22%) |
Nov 14, 2016 | 284.48 | 289.38 | 277.39 | 284.29 | 71,627 | -4.54(-1.57%) |
Nov 11, 2016 | 282.48 | 292.11 | 278.66 | 288.84 | 90,354 | -10.17(-3.40%) |
Nov 10, 2016 | 308.27 | 309.91 | 290.47 | 299.01 | 141,477 | -9.26(-3.01%) |
Nov 09, 2016 | 305.00 | 318.63 | 303.37 | 308.27 | 195,410 | -23.62(-7.12%) |
Nov 08, 2016 | 319.35 | 338.97 | 318.08 | 331.89 | 77,389 | +6.72(+2.07%) |
Nov 07, 2016 | 319.72 | 328.62 | 318.81 | 325.17 | 85,815 | +27.97(+9.41%) |
Nov 04, 2016 | 299.55 | 301.73 | 295.19 | 297.19 | 58,120 | -8.72(-2.85%) |
Nov 03, 2016 | 311.00 | 311.54 | 302.82 | 305.91 | 64,737 | -0.91(-0.30%) |
Nov 02, 2016 | 311.91 | 314.45 | 299.92 | 306.82 | 92,590 | -12.53(-3.92%) |
Nov 01, 2016 | 329.35 | 329.53 | 311.36 | 319.35 | 69,535 | +5.81(+1.85%) |
Oct 31, 2016 | 314.27 | 318.08 | 312.81 | 313.54 | 33,589 | -0.18(-0.06%) |
Oct 28, 2016 | 316.63 | 320.99 | 308.09 | 313.72 | 84,031 | -10.54(-3.25%) |
Oct 27, 2016 | 328.26 | 328.80 | 321.72 | 324.26 | 59,819 | -8.54(-2.57%) |
Oct 26, 2016 | 332.98 | 337.16 | 329.16 | 332.80 | 47,576 | -10.72(-3.12%) |
Oct 25, 2016 | 346.42 | 347.88 | 341.70 | 343.51 | 34,705 | -2.73(-0.79%) |
Oct 24, 2016 | 350.05 | 351.87 | 344.61 | 346.24 | 38,528 | +6.90(+2.03%) |
Oct 21, 2016 | 332.98 | 340.97 | 332.98 | 339.34 | 31,289 | -0.73(-0.21%) |
Oct 20, 2016 | 338.79 | 342.79 | 336.25 | 340.06 | 27,642 | -1.09(-0.32%) |
Oct 19, 2016 | 340.43 | 344.42 | 336.07 | 341.15 | 31,282 | +1.82(+0.54%) |
Oct 18, 2016 | 344.42 | 344.42 | 338.45 | 339.34 | 43,728 | +15.62(+4.83%) |
Oct 17, 2016 | 324.26 | 328.26 | 322.81 | 323.71 | 42,049 | -8.90(-2.68%) |
Oct 14, 2016 | 335.88 | 338.43 | 330.62 | 332.62 | 61,688 | +7.63(+2.35%) |
Oct 13, 2016 | 320.08 | 327.89 | 313.00 | 324.99 | 86,947 | -15.62(-4.59%) |
Oct 12, 2016 | 336.79 | 341.88 | 334.61 | 340.61 | 53,487 | -2.00(-0.58%) |
Oct 11, 2016 | 348.78 | 350.78 | 337.52 | 342.61 | 104,623 | -31.97(-8.54%) |
Oct 10, 2016 | 366.58 | 378.39 | 365.50 | 374.58 | 56,629 | +15.08(+4.19%) |
Oct 07, 2016 | 363.68 | 366.58 | 352.78 | 359.50 | 74,531 | -9.08(-2.46%) |
Oct 06, 2016 | 363.31 | 370.40 | 360.77 | 368.58 | 56,310 | +4.00(+1.10%) |
Oct 05, 2016 | 357.87 | 365.50 | 355.87 | 364.59 | 82,034 | +25.07(+7.38%) |
Oct 04, 2016 | 352.05 | 353.51 | 337.88 | 339.52 | 102,713 | -8.72(-2.50%) |
Oct 03, 2016 | 344.06 | 349.15 | 339.88 | 348.24 | 46,779 | +1.45(+0.42%) |
Sep 30, 2016 | 342.61 | 352.23 | 340.50 | 346.79 | 57,991 | +1.64(+0.47%) |
Sep 29, 2016 | 355.69 | 359.14 | 340.97 | 345.15 | 112,213 | -11.44(-3.21%) |
Sep 28, 2016 | 352.23 | 356.78 | 341.33 | 356.59 | 72,025 | +9.63(+2.77%) |
Sep 27, 2016 | 345.69 | 348.06 | 340.25 | 346.97 | 97,522 | +12.53(+3.75%) |
Sep 26, 2016 | 339.52 | 342.61 | 334.43 | 334.43 | 90,558 | -21.80(-6.12%) |
Sep 23, 2016 | 359.14 | 363.31 | 355.87 | 356.23 | 71,916 | -19.07(-5.08%) |
Sep 22, 2016 | 376.39 | 378.76 | 372.40 | 375.31 | 78,292 | +4.18(+1.13%) |
Sep 21, 2016 | 358.77 | 372.76 | 352.96 | 371.13 | 119,035 | +24.89(+7.19%) |
Sep 20, 2016 | 352.05 | 353.14 | 346.06 | 346.24 | 71,162 | +2.54(+0.74%) |
Sep 19, 2016 | 348.96 | 351.69 | 342.43 | 343.70 | 78,014 | +1.82(+0.53%) |
Sep 16, 2016 | 340.43 | 344.15 | 334.07 | 341.88 | 108,936 | -5.63(-1.62%) |
Sep 15, 2016 | 337.70 | 351.14 | 335.70 | 347.51 | 133,777 | +16.89(+5.11%) |
Sep 14, 2016 | 333.70 | 340.43 | 329.35 | 330.62 | 47,618 | +0.91(+0.28%) |
Sep 13, 2016 | 335.34 | 339.52 | 319.90 | 329.71 | 135,734 | -28.52(-7.96%) |
Sep 12, 2016 | 336.25 | 361.32 | 335.52 | 358.23 | 168,280 | +1.63(+0.46%) |
Sep 09, 2016 | 376.58 | 376.58 | 355.87 | 356.59 | 168,754 | -23.25(-6.12%) |
Sep 08, 2016 | 374.58 | 383.13 | 374.58 | 379.85 | 100,175 | +9.99(+2.70%) |
Sep 07, 2016 | 370.58 | 371.49 | 367.31 | 369.86 | 100,451 | -0.73(-0.20%) |
Sep 06, 2016 | 369.67 | 372.58 | 364.22 | 370.58 | 104,501 | +16.89(+4.78%) |
Sep 02, 2016 | 350.42 | 353.69 | 353.69 | 353.69 | 95,718 | +20.44(+6.13%) |
Sep 01, 2016 | 333.89 | 336.98 | 327.53 | 333.25 | 65,730 | +7.36(+2.26%) |
Aug 31, 2016 | 329.53 | 330.07 | 320.63 | 325.89 | 63,240 | -10.90(-3.24%) |
Aug 30, 2016 | 338.79 | 341.33 | 334.43 | 336.79 | 47,604 | +6.54(+1.98%) |
Aug 29, 2016 | 325.17 | 332.98 | 325.17 | 330.25 | 43,415 | +6.72(+2.08%) |
Aug 26, 2016 | 332.25 | 342.61 | 316.81 | 323.53 | 91,930 | -4.72(-1.44%) |
Aug 25, 2016 | 323.90 | 329.16 | 323.53 | 328.26 | 54,319 | -0.36(-0.11%) |
Aug 24, 2016 | 329.16 | 331.89 | 325.89 | 328.62 | 66,926 | -4.36(-1.31%) |
Aug 23, 2016 | 339.70 | 343.15 | 332.25 | 332.98 | 57,185 | -1.63(-0.49%) |
Aug 22, 2016 | 338.61 | 338.97 | 332.07 | 334.61 | 62,438 | -8.17(-2.38%) |
Aug 19, 2016 | 342.24 | 344.61 | 336.43 | 342.79 | 73,066 | -5.81(-1.67%) |
Aug 18, 2016 | 345.33 | 349.51 | 344.24 | 348.60 | 36,500 | +7.81(+2.29%) |
Aug 17, 2016 | 338.43 | 341.52 | 329.71 | 340.79 | 76,579 | -6.90(-1.99%) |
Aug 16, 2016 | 348.78 | 350.42 | 344.24 | 347.69 | 66,588 | -4.54(-1.29%) |
Aug 15, 2016 | 346.60 | 352.60 | 345.69 | 352.23 | 90,132 | +21.80(+6.60%) |
Aug 12, 2016 | 328.44 | 332.25 | 327.71 | 330.44 | 69,275 | +2.72(+0.83%) |
Aug 11, 2016 | 320.63 | 328.80 | 320.26 | 327.71 | 64,738 | +19.44(+6.31%) |
Aug 10, 2016 | 313.90 | 313.90 | 306.46 | 308.27 | 50,994 | -4.72(-1.51%) |
Aug 09, 2016 | 310.63 | 317.36 | 310.63 | 313.00 | 59,819 | +7.99(+2.62%) |
Aug 08, 2016 | 306.27 | 307.91 | 304.46 | 305.00 | 41,964 | +5.09(+1.70%) |
Aug 05, 2016 | 295.74 | 300.64 | 294.47 | 299.92 | 52,663 | +13.62(+4.76%) |
Aug 04, 2016 | 285.57 | 289.38 | 282.66 | 286.29 | 33,674 | +1.63(+0.57%) |
Aug 03, 2016 | 276.12 | 285.02 | 276.12 | 284.66 | 41,177 | +2.18(+0.77%) |
Aug 02, 2016 | 280.30 | 285.75 | 275.76 | 282.48 | 62,772 | -2.91(-1.02%) |
Aug 01, 2016 | 291.20 | 293.01 | 283.57 | 285.38 | 63,755 | -2.18(-0.76%) |
Jul 29, 2016 | 280.48 | 290.29 | 280.48 | 287.56 | 60,410 | -1.09(-0.38%) |
Jul 28, 2016 | 289.02 | 290.11 | 285.93 | 288.65 | 53,582 | -4.54(-1.55%) |
Jul 27, 2016 | 294.29 | 297.01 | 287.56 | 293.20 | 85,529 | -3.27(-1.10%) |
Jul 26, 2016 | 293.20 | 297.37 | 291.92 | 296.46 | 68,161 | +9.45(+3.29%) |
Jul 25, 2016 | 291.02 | 291.38 | 286.11 | 287.02 | 35,529 | -6.54(-2.23%) |
Jul 22, 2016 | 289.74 | 294.29 | 289.38 | 293.56 | 48,816 | +4.72(+1.64%) |
Jul 21, 2016 | 290.65 | 292.47 | 285.73 | 288.84 | 62,364 | -0.36(-0.13%) |
Jul 20, 2016 | 289.02 | 290.65 | 285.75 | 289.20 | 61,133 | +9.63(+3.44%) |
Jul 19, 2016 | 285.93 | 286.29 | 278.66 | 279.57 | 66,680 | -16.71(-5.64%) |
Jul 18, 2016 | 287.02 | 296.83 | 285.75 | 296.28 | 55,639 | +7.08(+2.45%) |
Jul 15, 2016 | 291.20 | 291.92 | 287.20 | 289.20 | 50,864 | -1.82(-0.62%) |
Jul 14, 2016 | 288.11 | 293.01 | 286.84 | 291.02 | 73,157 | +13.26(+4.77%) |
Jul 13, 2016 | 279.94 | 280.48 | 274.30 | 277.75 | 62,601 | -3.27(-1.16%) |
Jul 12, 2016 | 278.30 | 283.20 | 276.67 | 281.02 | 83,523 | +15.26(+5.74%) |
Jul 11, 2016 | 264.49 | 269.22 | 261.43 | 265.76 | 76,684 | +6.18(+2.38%) |
Jul 08, 2016 | 251.05 | 261.22 | 244.33 | 259.59 | 79,385 | +15.26(+6.25%) |
Jul 07, 2016 | 250.69 | 252.87 | 242.15 | 244.33 | 80,627 | -3.09(-1.25%) |
Jul 06, 2016 | 239.79 | 248.69 | 235.97 | 247.42 | 91,491 | -2.00(-0.80%) |
Jul 05, 2016 | 253.96 | 254.50 | 247.24 | 249.42 | 82,188 | -17.98(-6.73%) |
Jul 01, 2016 | 266.31 | 267.40 | 267.40 | 267.40 | 71,029 | +5.27(+2.01%) |
Jun 30, 2016 | 257.05 | 266.31 | 254.14 | 262.13 | 121,578 | +11.26(+4.49%) |
Jun 29, 2016 | 250.87 | 252.85 | 249.66 | 250.87 | 99,175 | +11.99(+5.02%) |
Jun 28, 2016 | 235.97 | 239.97 | 232.16 | 238.88 | 128,501 | +16.53(+7.43%) |
Jun 27, 2016 | 227.62 | 227.62 | 214.12 | 222.35 | 111,720 | -2.91(-1.29%) |
Jun 24, 2016 | 231.25 | 246.33 | 223.80 | 225.26 | 159,417 | -49.96(-18.15%) |
Jun 23, 2016 | 267.04 | 275.21 | 265.95 | 275.21 | 95,421 | +19.26(+7.52%) |
Jun 22, 2016 | 257.95 | 262.31 | 255.23 | 255.96 | 86,283 | +6.18(+2.47%) |
Jun 21, 2016 | 247.06 | 252.30 | 243.78 | 249.78 | 56,807 | +7.45(+3.07%) |
Jun 20, 2016 | 245.97 | 247.96 | 241.79 | 242.33 | 73,624 | +11.26(+4.87%) |
Jun 17, 2016 | 230.34 | 232.16 | 225.80 | 231.07 | 83,677 | -2.36(-1.01%) |
Jun 16, 2016 | 222.35 | 235.50 | 218.17 | 233.43 | 131,658 | -2.36(-1.00%) |
Jun 15, 2016 | 238.34 | 243.97 | 234.88 | 235.79 | 107,992 | +2.00(+0.85%) |
Jun 14, 2016 | 231.43 | 235.61 | 225.62 | 233.79 | 130,180 | +1.27(+0.55%) |
Jun 13, 2016 | 234.16 | 240.51 | 231.34 | 232.52 | 104,172 | -16.53(-6.64%) |
Jun 10, 2016 | 246.87 | 252.44 | 244.51 | 249.05 | 116,635 | -20.71(-7.68%) |
Jun 09, 2016 | 266.13 | 270.67 | 265.95 | 269.76 | 93,715 | -4.72(-1.72%) |
Jun 08, 2016 | 272.85 | 276.12 | 272.49 | 274.49 | 62,237 | +2.91(+1.07%) |
Jun 07, 2016 | 271.03 | 275.39 | 271.03 | 271.58 | 96,562 | +8.90(+3.39%) |
Jun 06, 2016 | 257.23 | 265.22 | 256.50 | 262.68 | 87,225 | +10.35(+4.10%) |
Jun 03, 2016 | 250.69 | 255.23 | 246.15 | 252.32 | 83,644 | +0.55(+0.22%) |
Jun 02, 2016 | 245.78 | 252.69 | 243.97 | 251.78 | 60,060 | +6.36(+2.59%) |
Jun 01, 2016 | 242.15 | 247.06 | 240.33 | 245.42 | 95,878 | -3.27(-1.31%) |
May 31, 2016 | 242.51 | 251.78 | 239.06 | 248.69 | 110,535 | +15.80(+6.79%) |
May 27, 2016 | 234.16 | 232.88 | 232.88 | 232.88 | 52,285 | +3.63(+1.58%) |
May 26, 2016 | 229.80 | 230.71 | 226.53 | 229.25 | 45,042 | -1.45(-0.63%) |
May 25, 2016 | 226.53 | 232.52 | 225.98 | 230.71 | 64,588 | +11.44(+5.22%) |
May 24, 2016 | 211.09 | 220.87 | 211.09 | 219.26 | 66,807 | +11.44(+5.51%) |
May 23, 2016 | 208.72 | 211.63 | 206.74 | 207.82 | 66,410 | -0.91(-0.44%) |
May 20, 2016 | 207.27 | 211.27 | 207.27 | 208.72 | 52,139 | +8.72(+4.36%) |
May 19, 2016 | 201.46 | 202.91 | 197.46 | 200.00 | 74,906 | -4.91(-2.39%) |
May 18, 2016 | 206.36 | 213.72 | 201.82 | 204.91 | 112,808 | -4.00(-1.91%) |
May 17, 2016 | 211.81 | 214.72 | 207.45 | 208.91 | 65,442 | -4.00(-1.88%) |
May 16, 2016 | 209.27 | 216.17 | 209.27 | 212.90 | 68,044 | +11.81(+5.87%) |
May 13, 2016 | 207.27 | 209.27 | 198.00 | 201.09 | 124,445 | -10.90(-5.14%) |
May 12, 2016 | 217.81 | 219.26 | 210.36 | 212.00 | 80,820 | -1.45(-0.68%) |
May 11, 2016 | 215.08 | 219.93 | 213.27 | 213.45 | 62,293 | -10.35(-4.63%) |
May 10, 2016 | 215.99 | 224.53 | 215.44 | 223.80 | 66,045 | +13.44(+6.39%) |
May 09, 2016 | 217.08 | 218.12 | 209.81 | 210.36 | 62,895 | -10.17(-4.61%) |
May 06, 2016 | 217.26 | 223.62 | 216.54 | 220.53 | 86,097 | -3.63(-1.62%) |
May 05, 2016 | 228.89 | 230.16 | 221.99 | 224.17 | 86,408 | +1.45(+0.65%) |
May 04, 2016 | 227.25 | 229.53 | 220.59 | 222.71 | 117,144 | -8.90(-3.84%) |
May 03, 2016 | 238.15 | 239.43 | 230.70 | 231.61 | 114,235 | -18.16(-7.27%) |
May 02, 2016 | 254.14 | 254.50 | 246.33 | 249.78 | 89,593 | -1.82(-0.72%) |
Apr 29, 2016 | 254.32 | 256.93 | 246.00 | 251.60 | 107,163 | -11.99(-4.55%) |
Apr 28, 2016 | 264.86 | 272.12 | 262.31 | 263.58 | 74,797 | -8.18(-3.01%) |
Apr 27, 2016 | 261.77 | 273.76 | 261.77 | 271.76 | 90,889 | +6.72(+2.54%) |
Apr 26, 2016 | 263.77 | 266.31 | 260.50 | 265.04 | 71,495 | +3.81(+1.46%) |
Apr 25, 2016 | 262.68 | 264.13 | 257.95 | 261.22 | 53,433 | -8.90(-3.30%) |
Apr 22, 2016 | 271.40 | 279.03 | 267.76 | 270.12 | 78,558 | -3.81(-1.39%) |
Apr 21, 2016 | 279.57 | 281.21 | 272.30 | 273.94 | 75,329 | -5.45(-1.95%) |
Apr 20, 2016 | 276.48 | 286.47 | 273.03 | 279.39 | 67,333 | -10.54(-3.63%) |
Apr 19, 2016 | 282.84 | 291.20 | 281.75 | 289.93 | 88,003 | +10.17(+3.64%) |
Apr 18, 2016 | 273.03 | 284.11 | 271.40 | 279.75 | 85,541 | +5.27(+1.92%) |
Apr 15, 2016 | 279.03 | 280.30 | 273.60 | 274.48 | 60,982 | -10.72(-3.76%) |
Apr 14, 2016 | 286.11 | 287.93 | 283.39 | 285.20 | 58,049 | -1.82(-0.63%) |
Apr 13, 2016 | 285.20 | 287.75 | 281.75 | 287.02 | 109,532 | +29.97(+11.66%) |
Apr 12, 2016 | 250.14 | 260.86 | 245.78 | 257.05 | 83,033 | +10.35(+4.20%) |
Apr 11, 2016 | 250.69 | 254.32 | 245.78 | 246.69 | 84,005 | +8.54(+3.59%) |
Apr 08, 2016 | 243.24 | 244.33 | 235.97 | 238.15 | 71,102 | +9.08(+3.97%) |
Apr 07, 2016 | 234.34 | 235.61 | 225.98 | 229.07 | 96,990 | -13.99(-5.76%) |
Apr 06, 2016 | 233.43 | 243.24 | 231.25 | 243.06 | 54,963 | +13.08(+5.69%) |
Apr 05, 2016 | 235.06 | 237.79 | 229.09 | 229.98 | 78,568 | -17.26(-6.98%) |
Apr 04, 2016 | 255.96 | 258.43 | 245.97 | 247.24 | 51,340 | -9.26(-3.61%) |
Apr 01, 2016 | 243.42 | 259.04 | 238.88 | 256.50 | 63,064 | -3.81(-1.47%) |
Mar 31, 2016 | 262.31 | 266.49 | 259.04 | 260.32 | 53,193 | -1.82(-0.69%) |
Mar 30, 2016 | 264.31 | 268.67 | 261.59 | 262.13 | 64,818 | +11.26(+4.49%) |
Mar 29, 2016 | 237.61 | 251.60 | 235.43 | 250.87 | 65,425 | +7.08(+2.91%) |
Mar 28, 2016 | 236.16 | 244.15 | 235.97 | 243.78 | 46,747 | +6.18(+2.60%) |
Mar 24, 2016 | 231.98 | 237.61 | 237.61 | 237.61 | 108,748 | -5.09(-2.10%) |
Mar 23, 2016 | 253.05 | 253.05 | 241.79 | 242.69 | 69,260 | -11.44(-4.50%) |
Mar 22, 2016 | 253.23 | 258.33 | 250.51 | 254.14 | 52,320 | -6.00(-2.30%) |
Mar 21, 2016 | 260.13 | 264.68 | 258.14 | 260.13 | 66,420 | +1.09(+0.42%) |
Mar 18, 2016 | 260.13 | 263.95 | 258.14 | 259.04 | 99,653 | +4.72(+1.86%) |
Mar 17, 2016 | 244.69 | 255.77 | 243.24 | 254.32 | 102,886 | +8.72(+3.55%) |
Mar 16, 2016 | 230.71 | 247.24 | 228.35 | 245.60 | 94,821 | +7.63(+3.21%) |
Mar 15, 2016 | 233.97 | 238.52 | 230.34 | 237.97 | 36,417 | -4.18(-1.73%) |
Mar 14, 2016 | 241.79 | 245.60 | 238.33 | 242.15 | 60,064 | +0.91(+0.38%) |
Mar 11, 2016 | 232.88 | 241.42 | 232.52 | 241.24 | 84,188 | +22.89(+10.48%) |
Mar 10, 2016 | 227.07 | 227.98 | 210.72 | 218.35 | 172,134 | -5.09(-2.28%) |
Mar 09, 2016 | 224.15 | 227.80 | 221.44 | 223.44 | 99,303 | +2.54(+1.15%) |
Mar 08, 2016 | 226.89 | 227.42 | 219.81 | 220.90 | 83,484 | -16.53(-6.96%) |
Mar 07, 2016 | 231.79 | 241.22 | 231.07 | 237.43 | 111,696 | -7.81(-3.19%) |
Mar 04, 2016 | 232.70 | 247.78 | 231.07 | 245.24 | 125,738 | +18.89(+8.35%) |
Mar 03, 2016 | 219.99 | 227.07 | 218.31 | 226.35 | 96,571 | +0.91(+0.40%) |
Mar 02, 2016 | 218.90 | 225.98 | 216.35 | 225.44 | 91,528 | +13.26(+6.25%) |