Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 349.83 | 349.99 | 342.78 | 345.16 | 1,251,677 | -3.64(-1.04%) |
Apr 27, 2017 | 346.10 | 350.35 | 346.10 | 348.80 | 865,528 | +3.40(+0.98%) |
Apr 26, 2017 | 345.51 | 350.38 | 344.85 | 345.40 | 1,495,368 | +0.90(+0.26%) |
Apr 25, 2017 | 341.98 | 345.30 | 340.89 | 344.50 | 1,405,590 | +4.14(+1.22%) |
Apr 24, 2017 | 340.03 | 342.14 | 338.74 | 340.36 | 1,138,235 | +1.88(+0.56%) |
Apr 21, 2017 | 336.44 | 339.64 | 335.74 | 338.48 | 1,092,173 | +2.89(+0.86%) |
Apr 20, 2017 | 335.28 | 337.05 | 333.18 | 335.59 | 887,984 | +1.98(+0.59%) |
Apr 19, 2017 | 330.01 | 335.96 | 328.31 | 333.61 | 1,011,041 | +5.43(+1.65%) |
Apr 18, 2017 | 329.62 | 331.00 | 325.95 | 328.18 | 1,392,556 | -2.18(-0.66%) |
Apr 17, 2017 | 331.73 | 332.71 | 329.08 | 330.36 | 730,304 | +0.36(+0.11%) |
Apr 13, 2017 | 335.28 | 335.70 | 329.65 | 330.00 | 705,184 | -4.57(-1.37%) |
Apr 12, 2017 | 331.01 | 335.69 | 330.54 | 334.57 | 1,061,588 | +2.27(+0.68%) |
Apr 11, 2017 | 330.42 | 332.66 | 328.00 | 332.30 | 877,273 | +0.93(+0.28%) |
Apr 10, 2017 | 330.45 | 333.15 | 329.56 | 331.37 | 965,591 | +0.72(+0.22%) |
Apr 07, 2017 | 337.67 | 338.51 | 330.55 | 330.65 | 1,494,521 | -6.15(-1.83%) |
Apr 06, 2017 | 331.75 | 336.96 | 330.55 | 336.80 | 1,638,123 | +4.81(+1.45%) |
Apr 05, 2017 | 332.21 | 338.75 | 329.55 | 331.99 | 1,535,056 | +0.47(+0.14%) |
Apr 04, 2017 | 328.40 | 334.00 | 326.96 | 331.52 | 1,618,863 | +3.25(+0.99%) |
Apr 03, 2017 | 327.50 | 330.81 | 325.02 | 328.27 | 1,121,558 | +0.95(+0.29%) |
Mar 31, 2017 | 326.73 | 330.91 | 326.03 | 327.32 | 1,050,238 | -0.80(-0.24%) |
Mar 30, 2017 | 325.13 | 328.55 | 322.57 | 328.12 | 850,636 | +2.18(+0.67%) |
Mar 29, 2017 | 323.90 | 327.12 | 323.28 | 325.94 | 810,841 | +1.86(+0.57%) |
Mar 28, 2017 | 322.05 | 325.73 | 320.60 | 324.08 | 1,190,400 | +0.94(+0.29%) |
Mar 27, 2017 | 323.74 | 325.76 | 319.61 | 323.14 | 1,168,924 | -2.21(-0.68%) |
Mar 24, 2017 | 324.94 | 327.74 | 323.64 | 325.35 | 1,442,045 | +1.73(+0.53%) |
Mar 23, 2017 | 320.50 | 326.75 | 319.50 | 323.62 | 1,001,453 | +2.42(+0.75%) |
Mar 22, 2017 | 321.44 | 322.26 | 318.93 | 321.20 | 803,912 | +0.54(+0.17%) |
Mar 21, 2017 | 325.23 | 326.27 | 319.98 | 320.66 | 801,099 | -4.33(-1.33%) |
Mar 20, 2017 | 326.06 | 326.31 | 322.43 | 324.99 | 752,794 | -0.82(-0.25%) |
Mar 17, 2017 | 324.95 | 326.27 | 322.48 | 325.81 | 1,450,970 | +2.09(+0.65%) |
Mar 16, 2017 | 324.69 | 326.82 | 323.34 | 323.72 | 724,981 | -1.66(-0.51%) |
Mar 15, 2017 | 324.84 | 326.89 | 323.82 | 325.38 | 1,124,998 | +0.74(+0.23%) |
Mar 14, 2017 | 323.69 | 326.16 | 323.63 | 324.64 | 551,632 | +0.30(+0.09%) |
Mar 13, 2017 | 323.19 | 325.56 | 323.00 | 324.34 | 732,495 | +0.86(+0.27%) |
Mar 10, 2017 | 325.57 | 325.81 | 322.74 | 323.48 | 729,054 | +0.34(+0.11%) |
Mar 09, 2017 | 322.87 | 326.10 | 321.43 | 323.14 | 921,449 | +0.54(+0.17%) |
Mar 08, 2017 | 323.17 | 325.08 | 321.68 | 322.60 | 1,030,004 | -0.64(-0.20%) |
Mar 07, 2017 | 323.91 | 327.04 | 322.36 | 323.24 | 1,093,502 | -0.53(-0.16%) |
Mar 06, 2017 | 321.26 | 324.54 | 319.45 | 323.77 | 765,471 | +1.45(+0.45%) |
Mar 03, 2017 | 323.57 | 323.57 | 320.51 | 322.32 | 1,130,975 | -1.63(-0.50%) |
Mar 02, 2017 | 324.68 | 324.68 | 321.83 | 323.95 | 897,024 | -1.22(-0.38%) |
Mar 01, 2017 | 325.76 | 328.10 | 321.66 | 325.17 | 1,492,977 | +2.11(+0.65%) |
Feb 28, 2017 | 326.03 | 326.78 | 320.25 | 323.06 | 1,292,888 | -3.67(-1.12%) |
Feb 27, 2017 | 326.92 | 328.70 | 324.91 | 326.73 | 918,701 | -0.02(-0.01%) |
Feb 24, 2017 | 324.38 | 327.31 | 322.72 | 326.75 | 1,160,153 | +2.32(+0.72%) |
Feb 23, 2017 | 326.09 | 326.10 | 321.17 | 324.43 | 1,530,162 | -0.71(-0.22%) |
Feb 22, 2017 | 323.30 | 326.12 | 322.46 | 325.14 | 1,475,398 | -0.01(-0.00%) |
Feb 21, 2017 | 324.30 | 326.97 | 321.51 | 325.15 | 1,283,794 | -1.40(-0.43%) |
Feb 17, 2017 | 326.55 | 326.55 | 326.55 | 0 | +2.09(+0.64%) | |
Feb 16, 2017 | 320.00 | 327.33 | 317.02 | 324.46 | 2,050,704 | -0.72(-0.22%) |
Feb 15, 2017 | 321.85 | 326.18 | 320.28 | 325.18 | 1,380,200 | +3.18(+0.99%) |
Feb 14, 2017 | 321.91 | 323.78 | 320.26 | 322.00 | 1,091,534 | -1.02(-0.32%) |
Feb 13, 2017 | 325.00 | 325.12 | 319.40 | 323.02 | 1,708,519 | -1.54(-0.47%) |
Feb 10, 2017 | 325.07 | 325.98 | 321.61 | 324.56 | 1,035,139 | -0.51(-0.16%) |
Feb 09, 2017 | 325.84 | 326.46 | 321.24 | 325.07 | 1,224,596 | -0.66(-0.20%) |
Feb 08, 2017 | 323.55 | 327.50 | 323.20 | 325.73 | 982,675 | +2.36(+0.73%) |
Feb 07, 2017 | 322.98 | 325.39 | 321.33 | 323.37 | 1,892,097 | +0.77(+0.24%) |
Feb 06, 2017 | 327.83 | 328.28 | 319.18 | 322.60 | 2,395,676 | -6.11(-1.86%) |
Feb 03, 2017 | 325.43 | 329.10 | 324.12 | 328.71 | 1,105,797 | +4.30(+1.33%) |
Feb 02, 2017 | 325.64 | 326.84 | 324.19 | 324.41 | 842,630 | -2.44(-0.75%) |
Feb 01, 2017 | 323.85 | 327.01 | 321.94 | 326.85 | 944,235 | +2.90(+0.90%) |
Jan 31, 2017 | 322.65 | 325.27 | 321.03 | 323.95 | 1,005,861 | -0.85(-0.26%) |
Jan 30, 2017 | 323.48 | 325.22 | 316.99 | 324.80 | 2,104,052 | +1.25(+0.39%) |
Jan 27, 2017 | 332.92 | 334.12 | 316.96 | 323.55 | 2,748,909 | -9.60(-2.88%) |
Jan 26, 2017 | 333.37 | 341.50 | 324.81 | 333.15 | 12,359,709 | +22.84(+7.36%) |
Jan 25, 2017 | 309.15 | 311.20 | 307.16 | 310.31 | 1,120,498 | +1.96(+0.64%) |
Jan 24, 2017 | 309.74 | 310.21 | 307.01 | 308.35 | 1,058,864 | -0.35(-0.11%) |
Jan 23, 2017 | 307.20 | 309.85 | 306.17 | 308.70 | 1,763,048 | +0.26(+0.08%) |
Jan 20, 2017 | 307.64 | 309.18 | 306.16 | 308.44 | 1,327,003 | +2.31(+0.75%) |
Jan 19, 2017 | 302.93 | 307.76 | 301.28 | 306.13 | 1,140,409 | +2.44(+0.80%) |
Jan 18, 2017 | 306.15 | 307.17 | 302.09 | 303.69 | 1,220,621 | -2.45(-0.80%) |
Jan 17, 2017 | 294.02 | 306.37 | 292.84 | 306.14 | 3,908,041 | +7.71(+2.58%) |
Jan 13, 2017 | 298.43 | 298.43 | 298.43 | 0 | +1.24(+0.42%) | |
Jan 12, 2017 | 298.05 | 298.24 | 294.56 | 297.19 | 1,415,481 | -2.35(-0.78%) |
Jan 11, 2017 | 297.45 | 300.04 | 296.10 | 299.54 | 1,237,912 | +1.34(+0.45%) |
Jan 10, 2017 | 296.66 | 300.15 | 293.46 | 298.20 | 1,510,062 | +1.94(+0.65%) |
Jan 09, 2017 | 297.20 | 297.94 | 294.73 | 296.26 | 1,719,599 | -1.90(-0.64%) |
Jan 06, 2017 | 296.12 | 298.79 | 294.46 | 298.16 | 1,101,253 | +1.99(+0.67%) |
Jan 05, 2017 | 289.75 | 297.13 | 289.73 | 296.17 | 1,711,872 | +4.62(+1.58%) |
Jan 04, 2017 | 286.98 | 292.08 | 284.23 | 291.55 | 1,631,052 | +5.78(+2.02%) |
Jan 03, 2017 | 290.24 | 291.44 | 282.54 | 285.77 | 1,697,792 | -2.15(-0.75%) |
Dec 30, 2016 | 287.92 | 287.92 | 287.92 | 0 | -4.27(-1.46%) | |
Dec 29, 2016 | 291.02 | 294.87 | 290.11 | 292.19 | 1,030,956 | +1.07(+0.37%) |
Dec 28, 2016 | 293.01 | 293.73 | 290.43 | 291.12 | 882,580 | -0.68(-0.23%) |
Dec 27, 2016 | 291.55 | 293.29 | 290.00 | 291.80 | 823,165 | +1.37(+0.47%) |
Dec 23, 2016 | 290.43 | 290.43 | 290.43 | 0 | -0.59(-0.20%) | |
Dec 22, 2016 | 291.03 | 291.79 | 287.47 | 291.02 | 770,329 | -0.22(-0.08%) |
Dec 21, 2016 | 290.63 | 292.85 | 288.01 | 291.24 | 813,057 | +0.86(+0.30%) |
Dec 20, 2016 | 288.46 | 291.61 | 288.09 | 290.38 | 880,081 | +1.47(+0.51%) |
Dec 19, 2016 | 288.96 | 292.00 | 287.09 | 288.91 | 929,906 | +0.47(+0.16%) |
Dec 16, 2016 | 292.62 | 294.66 | 287.65 | 288.44 | 2,331,965 | -2.72(-0.93%) |
Dec 15, 2016 | 288.16 | 293.74 | 287.99 | 291.16 | 1,843,315 | +2.90(+1.01%) |
Dec 14, 2016 | 283.90 | 293.42 | 281.99 | 288.26 | 2,460,112 | +4.40(+1.55%) |
Dec 13, 2016 | 279.59 | 285.10 | 275.34 | 283.86 | 1,470,003 | +5.94(+2.14%) |
Dec 12, 2016 | 281.04 | 281.95 | 275.98 | 277.92 | 1,490,787 | -0.89(-0.32%) |
Dec 09, 2016 | 279.74 | 280.49 | 276.51 | 278.81 | 1,317,208 | -0.19(-0.07%) |
Dec 08, 2016 | 285.40 | 285.40 | 278.61 | 279.00 | 1,757,656 | -5.25(-1.85%) |
Dec 07, 2016 | 276.44 | 287.27 | 275.11 | 284.25 | 2,007,704 | +7.93(+2.87%) |
Dec 06, 2016 | 272.17 | 277.09 | 271.32 | 276.32 | 1,233,270 | +5.39(+1.99%) |
Dec 05, 2016 | 268.36 | 273.96 | 267.01 | 270.93 | 1,762,338 | +4.26(+1.60%) |
Dec 02, 2016 | 273.04 | 274.11 | 265.78 | 266.67 | 1,751,489 | -5.88(-2.16%) |
Dec 01, 2016 | 273.55 | 276.00 | 269.95 | 272.55 | 1,401,249 | -2.76(-1.00%) |
Nov 30, 2016 | 280.49 | 281.08 | 272.02 | 275.31 | 2,486,270 | -5.18(-1.85%) |
Nov 29, 2016 | 272.14 | 281.43 | 271.14 | 280.49 | 2,657,337 | +9.67(+3.57%) |
Nov 28, 2016 | 275.71 | 275.82 | 270.28 | 270.82 | 1,705,911 | -4.68(-1.70%) |
Nov 25, 2016 | 273.00 | 275.93 | 272.06 | 275.50 | 626,949 | +3.19(+1.17%) |
Nov 23, 2016 | 272.31 | 272.31 | 272.31 | 0 | -0.71(-0.26%) | |
Nov 22, 2016 | 264.94 | 273.26 | 264.94 | 273.02 | 2,798,940 | +8.92(+3.38%) |
Nov 21, 2016 | 263.82 | 265.71 | 260.17 | 264.10 | 1,581,799 | +1.40(+0.53%) |
Nov 18, 2016 | 264.19 | 266.00 | 260.00 | 262.70 | 1,796,842 | -2.78(-1.05%) |
Nov 17, 2016 | 262.20 | 266.57 | 261.20 | 265.48 | 1,346,873 | +3.49(+1.33%) |
Nov 16, 2016 | 260.00 | 262.64 | 258.63 | 261.99 | 2,344,420 | +1.79(+0.69%) |
Nov 15, 2016 | 263.21 | 267.86 | 259.95 | 260.20 | 2,688,198 | -2.94(-1.12%) |
Nov 14, 2016 | 272.29 | 273.99 | 263.06 | 263.14 | 2,474,958 | -9.30(-3.41%) |
Nov 11, 2016 | 269.07 | 273.79 | 265.32 | 272.44 | 2,111,928 | +1.57(+0.58%) |
Nov 10, 2016 | 271.20 | 281.36 | 269.31 | 270.87 | 5,210,854 | +1.04(+0.39%) |
Nov 09, 2016 | 259.13 | 277.98 | 259.00 | 269.83 | 4,369,703 | +7.57(+2.89%) |
Nov 08, 2016 | 257.58 | 263.32 | 255.37 | 262.26 | 1,715,044 | +5.10(+1.98%) |
Nov 07, 2016 | 254.73 | 257.50 | 252.90 | 257.16 | 2,372,554 | +6.93(+2.77%) |
Nov 04, 2016 | 241.50 | 254.43 | 241.50 | 250.23 | 2,424,186 | +2.81(+1.14%) |
Nov 03, 2016 | 267.57 | 269.19 | 242.64 | 247.42 | 4,560,570 | -5.49(-2.17%) |
Nov 02, 2016 | 249.36 | 254.55 | 248.29 | 252.91 | 3,472,057 | +3.34(+1.34%) |
Nov 01, 2016 | 250.00 | 251.27 | 245.43 | 249.57 | 1,676,428 | -0.32(-0.13%) |
Oct 31, 2016 | 250.62 | 251.25 | 247.39 | 249.89 | 1,230,026 | +0.64(+0.26%) |
Oct 28, 2016 | 245.02 | 252.25 | 245.02 | 249.25 | 2,041,747 | +5.15(+2.11%) |
Oct 27, 2016 | 249.04 | 249.88 | 242.47 | 244.10 | 2,875,805 | -4.54(-1.83%) |
Oct 26, 2016 | 256.60 | 257.15 | 247.00 | 248.64 | 2,999,430 | -8.42(-3.28%) |
Oct 25, 2016 | 259.99 | 261.01 | 256.02 | 257.06 | 1,680,654 | -2.54(-0.98%) |
Oct 24, 2016 | 257.26 | 259.78 | 254.72 | 259.60 | 1,382,017 | +4.54(+1.78%) |
Oct 21, 2016 | 256.20 | 257.37 | 254.08 | 255.06 | 2,250,548 | -3.06(-1.19%) |
Oct 20, 2016 | 260.50 | 260.54 | 257.56 | 258.12 | 1,518,548 | -2.08(-0.80%) |
Oct 19, 2016 | 260.81 | 262.92 | 259.42 | 260.20 | 1,319,252 | +0.25(+0.10%) |
Oct 18, 2016 | 259.62 | 261.51 | 259.51 | 259.95 | 1,127,212 | +2.43(+0.94%) |
Oct 17, 2016 | 257.82 | 260.20 | 256.98 | 257.52 | 823,169 | -0.07(-0.03%) |
Oct 14, 2016 | 257.92 | 261.32 | 255.81 | 257.59 | 1,112,901 | +1.19(+0.46%) |
Oct 13, 2016 | 255.72 | 257.27 | 253.38 | 256.40 | 1,284,564 | -0.49(-0.19%) |
Oct 12, 2016 | 257.91 | 259.33 | 256.82 | 256.89 | 1,702,830 | -0.97(-0.38%) |
Oct 11, 2016 | 262.32 | 263.82 | 257.51 | 257.86 | 3,440,485 | -9.99(-3.73%) |
Oct 10, 2016 | 268.30 | 268.85 | 266.24 | 267.85 | 2,016,316 | +0.88(+0.33%) |
Oct 07, 2016 | 269.04 | 269.04 | 266.92 | 266.97 | 1,373,526 | -1.20(-0.45%) |
Oct 06, 2016 | 267.00 | 269.46 | 266.36 | 268.17 | 1,079,571 | +1.09(+0.41%) |
Oct 05, 2016 | 268.73 | 269.30 | 266.19 | 267.08 | 1,333,435 | -0.33(-0.12%) |
Oct 04, 2016 | 267.38 | 269.56 | 265.93 | 267.41 | 1,745,311 | -0.75(-0.28%) |
Oct 03, 2016 | 269.68 | 270.99 | 266.05 | 268.16 | 1,908,940 | -1.81(-0.67%) |
Sep 30, 2016 | 268.90 | 272.41 | 268.90 | 269.97 | 1,873,857 | -1.86(-0.68%) |
Sep 29, 2016 | 275.26 | 276.11 | 269.14 | 271.83 | 1,793,641 | -4.74(-1.71%) |
Sep 28, 2016 | 275.40 | 276.61 | 273.66 | 276.57 | 1,175,340 | +1.17(+0.42%) |
Sep 27, 2016 | 273.33 | 277.77 | 271.31 | 275.40 | 1,269,283 | +1.58(+0.58%) |
Sep 26, 2016 | 275.02 | 275.63 | 272.49 | 273.82 | 1,295,212 | -2.26(-0.82%) |
Sep 23, 2016 | 275.65 | 276.95 | 274.89 | 276.08 | 834,596 | -0.65(-0.23%) |
Sep 22, 2016 | 276.00 | 277.62 | 273.51 | 276.73 | 1,622,160 | +2.46(+0.90%) |
Sep 21, 2016 | 266.00 | 274.78 | 266.00 | 274.27 | 2,320,152 | +9.71(+3.67%) |
Sep 20, 2016 | 264.21 | 266.00 | 262.93 | 264.56 | 1,968,211 | +1.63(+0.62%) |
Sep 19, 2016 | 266.38 | 268.09 | 262.70 | 262.93 | 2,133,111 | -3.01(-1.13%) |
Sep 16, 2016 | 266.22 | 266.87 | 264.16 | 265.94 | 2,515,379 | -0.33(-0.12%) |
Sep 15, 2016 | 265.93 | 268.83 | 264.76 | 266.27 | 1,692,849 | -0.42(-0.16%) |
Sep 14, 2016 | 262.11 | 267.91 | 262.11 | 266.69 | 1,302,323 | +1.72(+0.65%) |
Sep 13, 2016 | 266.81 | 268.46 | 262.57 | 264.97 | 1,981,208 | -4.34(-1.61%) |
Sep 12, 2016 | 263.76 | 269.70 | 263.27 | 269.31 | 2,537,003 | +5.19(+1.97%) |
Sep 09, 2016 | 266.36 | 267.49 | 264.12 | 264.12 | 2,897,723 | -4.54(-1.69%) |
Sep 08, 2016 | 276.20 | 276.45 | 267.38 | 268.66 | 5,006,567 | -8.90(-3.21%) |
Sep 07, 2016 | 273.42 | 277.69 | 272.65 | 277.56 | 35,466,504 | +2.89(+1.05%) |
Sep 06, 2016 | 279.95 | 279.95 | 270.02 | 274.67 | 5,043,837 | +2.88(+1.06%) |
Sep 02, 2016 | 268.68 | 271.79 | 271.79 | 271.79 | 3,715,000 | +2.97(+1.10%) |
Sep 01, 2016 | 267.00 | 272.81 | 264.37 | 268.82 | 7,872,016 | +11.61(+4.51%) |
Aug 31, 2016 | 255.26 | 258.35 | 254.44 | 257.21 | 1,457,809 | +1.18(+0.46%) |
Aug 30, 2016 | 251.55 | 256.72 | 250.90 | 256.03 | 1,425,722 | +3.72(+1.47%) |
Aug 29, 2016 | 251.69 | 255.00 | 251.69 | 252.31 | 1,035,551 | +1.38(+0.55%) |
Aug 26, 2016 | 252.73 | 253.34 | 249.12 | 250.93 | 926,490 | -1.14(-0.45%) |
Aug 25, 2016 | 251.79 | 253.34 | 251.01 | 252.07 | 457,884 | +0.33(+0.13%) |
Aug 24, 2016 | 251.60 | 253.87 | 249.88 | 251.74 | 857,303 | -0.50(-0.20%) |
Aug 23, 2016 | 253.44 | 254.31 | 250.92 | 252.24 | 944,817 | -0.41(-0.16%) |
Aug 22, 2016 | 253.08 | 253.08 | 250.05 | 252.65 | 1,005,575 | +0.02(+0.01%) |
Aug 19, 2016 | 253.53 | 253.96 | 250.75 | 252.63 | 2,067,465 | -2.20(-0.86%) |
Aug 18, 2016 | 257.35 | 258.88 | 253.41 | 254.83 | 1,700,659 | -2.60(-1.01%) |
Aug 17, 2016 | 256.30 | 258.90 | 254.21 | 257.43 | 1,108,672 | +0.29(+0.11%) |
Aug 16, 2016 | 260.49 | 261.43 | 256.73 | 257.14 | 881,470 | -3.37(-1.29%) |
Aug 15, 2016 | 259.49 | 261.75 | 259.03 | 260.51 | 1,144,504 | +1.89(+0.73%) |
Aug 12, 2016 | 256.53 | 258.90 | 255.04 | 258.62 | 948,296 | +0.56(+0.22%) |
Aug 11, 2016 | 253.21 | 258.36 | 252.50 | 258.06 | 1,467,833 | +3.99(+1.57%) |
Aug 10, 2016 | 255.77 | 257.38 | 253.21 | 254.07 | 1,996,554 | -1.69(-0.66%) |
Aug 09, 2016 | 237.00 | 260.39 | 236.06 | 255.76 | 5,655,748 | +18.94(+8.00%) |
Aug 08, 2016 | 234.55 | 239.37 | 233.00 | 236.82 | 1,998,631 | +2.03(+0.86%) |
Aug 05, 2016 | 238.01 | 238.44 | 234.41 | 234.79 | 917,076 | -2.20(-0.93%) |
Aug 04, 2016 | 236.89 | 238.94 | 235.90 | 236.99 | 902,043 | -0.12(-0.05%) |
Aug 03, 2016 | 235.75 | 237.72 | 234.79 | 237.11 | 949,507 | +1.32(+0.56%) |
Aug 02, 2016 | 237.51 | 238.53 | 235.18 | 235.79 | 1,330,104 | -0.21(-0.09%) |
Aug 01, 2016 | 235.54 | 238.96 | 234.16 | 236.00 | 1,710,351 | +1.13(+0.48%) |
Jul 29, 2016 | 238.55 | 238.89 | 234.77 | 234.87 | 1,008,086 | -2.93(-1.23%) |
Jul 28, 2016 | 237.07 | 239.39 | 237.07 | 237.80 | 784,170 | +0.08(+0.03%) |
Jul 27, 2016 | 239.94 | 240.29 | 236.68 | 237.72 | 1,167,575 | -0.26(-0.11%) |
Jul 26, 2016 | 241.69 | 242.61 | 235.21 | 237.98 | 1,163,011 | -2.71(-1.13%) |
Jul 25, 2016 | 243.35 | 244.51 | 240.09 | 240.69 | 1,027,005 | -2.78(-1.14%) |
Jul 22, 2016 | 241.36 | 244.44 | 239.00 | 243.47 | 1,648,868 | +2.99(+1.24%) |
Jul 21, 2016 | 234.83 | 240.87 | 233.70 | 240.48 | 1,715,340 | +4.29(+1.82%) |
Jul 20, 2016 | 232.91 | 236.54 | 227.63 | 236.19 | 1,987,124 | +4.18(+1.80%) |
Jul 19, 2016 | 234.13 | 235.00 | 231.90 | 232.01 | 1,373,029 | -2.33(-0.99%) |
Jul 18, 2016 | 235.19 | 236.26 | 233.27 | 234.34 | 753,186 | -0.64(-0.27%) |
Jul 15, 2016 | 240.41 | 240.41 | 234.21 | 234.98 | 1,987,309 | -4.13(-1.73%) |
Jul 14, 2016 | 239.24 | 239.94 | 235.94 | 239.11 | 941,984 | +1.68(+0.71%) |
Jul 13, 2016 | 239.86 | 240.45 | 237.29 | 237.43 | 1,215,225 | -1.02(-0.43%) |
Jul 12, 2016 | 239.52 | 241.48 | 237.79 | 238.45 | 1,532,742 | -1.42(-0.59%) |
Jul 11, 2016 | 238.08 | 240.10 | 237.08 | 239.87 | 1,288,977 | +2.70(+1.14%) |
Jul 08, 2016 | 237.06 | 234.87 | 234.87 | 237.17 | 1,615,406 | +2.30(+0.98%) |
Jul 07, 2016 | 232.34 | 235.20 | 232.02 | 234.87 | 1,164,075 | +3.10(+1.34%) |
Jul 05, 2016 | 231.67 | 234.47 | 230.19 | 231.77 | 2,492,794 | -0.52(-0.22%) |
Jul 01, 2016 | 228.68 | 232.29 | 232.29 | 232.29 | 1,829,700 | +3.65(+1.60%) |
Jun 30, 2016 | 226.92 | 229.80 | 225.74 | 228.64 | 2,151,586 | +1.27(+0.56%) |
Jun 29, 2016 | 220.00 | 228.19 | 219.88 | 227.37 | 2,182,982 | +8.99(+4.12%) |
Jun 28, 2016 | 217.52 | 220.62 | 216.09 | 218.38 | 1,573,185 | +2.10(+0.97%) |
Jun 27, 2016 | 215.23 | 217.63 | 214.06 | 216.28 | 2,699,735 | -0.52(-0.24%) |
Jun 24, 2016 | 219.17 | 224.23 | 215.18 | 216.80 | 5,933,546 | -8.07(-3.59%) |
Jun 23, 2016 | 223.28 | 225.40 | 221.05 | 224.87 | 1,751,730 | +2.48(+1.12%) |
Jun 22, 2016 | 222.46 | 224.01 | 220.62 | 222.39 | 1,905,428 | -0.42(-0.19%) |
Jun 21, 2016 | 220.35 | 223.00 | 220.08 | 222.81 | 1,655,166 | +1.69(+0.76%) |
Jun 20, 2016 | 224.45 | 225.17 | 221.00 | 221.12 | 1,508,979 | +0.07(+0.03%) |
Jun 17, 2016 | 221.63 | 223.03 | 219.47 | 221.05 | 7,134,953 | -0.43(-0.19%) |
Jun 16, 2016 | 222.73 | 222.82 | 220.15 | 221.48 | 1,781,485 | +0.29(+0.13%) |
Jun 15, 2016 | 221.85 | 223.78 | 220.28 | 221.19 | 1,720,612 | -1.05(-0.47%) |
Jun 14, 2016 | 228.94 | 228.94 | 220.50 | 222.24 | 3,866,259 | -1.04(-0.47%) |
Jun 13, 2016 | 223.42 | 226.35 | 223.04 | 223.28 | 2,818,816 | -0.25(-0.11%) |
Jun 10, 2016 | 220.26 | 224.24 | 218.72 | 223.53 | 2,184,306 | +0.56(+0.25%) |
Jun 09, 2016 | 222.19 | 223.23 | 221.09 | 222.97 | 1,689,848 | -0.11(-0.05%) |
Jun 08, 2016 | 218.13 | 223.16 | 218.04 | 223.08 | 2,846,450 | +2.28(+1.03%) |
Jun 07, 2016 | 221.31 | 223.41 | 220.52 | 220.80 | 1,914,920 | -0.88(-0.40%) |
Jun 06, 2016 | 224.92 | 225.95 | 221.15 | 221.68 | 2,636,418 | -3.27(-1.45%) |
Jun 03, 2016 | 227.41 | 227.81 | 224.12 | 224.95 | 1,493,535 | -2.87(-1.26%) |
Jun 02, 2016 | 225.77 | 228.72 | 225.19 | 227.82 | 2,996,768 | +0.32(+0.14%) |
Jun 01, 2016 | 222.50 | 227.51 | 220.10 | 227.50 | 3,176,483 | +8.56(+3.91%) |
May 31, 2016 | 220.06 | 220.98 | 216.10 | 218.94 | 3,566,156 | -1.03(-0.47%) |
May 27, 2016 | 217.01 | 219.97 | 219.97 | 219.97 | 2,797,200 | +0.93(+0.42%) |
May 26, 2016 | 222.89 | 226.19 | 218.46 | 219.04 | 3,299,765 | -6.56(-2.91%) |
May 25, 2016 | 227.46 | 229.37 | 224.05 | 225.60 | 3,951,694 | -2.78(-1.22%) |
May 24, 2016 | 224.21 | 229.00 | 223.09 | 228.38 | 3,480,946 | +3.38(+1.50%) |
May 23, 2016 | 232.20 | 233.15 | 223.61 | 225.00 | 6,529,408 | -8.11(-3.48%) |
May 20, 2016 | 227.46 | 233.70 | 227.16 | 233.11 | 5,519,402 | +5.54(+2.43%) |
May 19, 2016 | 225.80 | 230.49 | 225.73 | 227.57 | 4,343,261 | +0.16(+0.07%) |