Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 158.52 | 159.53 | 153.44 | 158.88 | 1,291,177 | +0.13(+0.08%) |
May 30, 2017 | 159.86 | 160.74 | 157.88 | 158.75 | 925,340 | -2.04(-1.27%) |
May 26, 2017 | 161.50 | 162.34 | 159.82 | 160.79 | 719,241 | -1.40(-0.87%) |
May 25, 2017 | 164.16 | 164.16 | 161.59 | 162.19 | 627,630 | -1.50(-0.92%) |
May 24, 2017 | 165.68 | 166.00 | 162.96 | 163.70 | 704,705 | -1.83(-1.11%) |
May 23, 2017 | 166.02 | 166.41 | 164.42 | 165.53 | 814,912 | -0.40(-0.24%) |
May 22, 2017 | 165.79 | 167.72 | 165.26 | 165.93 | 846,007 | +0.88(+0.53%) |
May 19, 2017 | 165.89 | 166.11 | 163.73 | 165.05 | 716,452 | +0.13(+0.08%) |
May 18, 2017 | 165.56 | 166.09 | 163.74 | 164.93 | 623,084 | -0.33(-0.20%) |
May 17, 2017 | 168.43 | 167.08 | 164.33 | 165.26 | 645,109 | -3.17(-1.88%) |
May 16, 2017 | 171.06 | 171.06 | 167.44 | 168.43 | 634,093 | -2.99(-1.75%) |
May 15, 2017 | 170.36 | 173.29 | 168.87 | 171.42 | 1,351,590 | +2.28(+1.35%) |
May 12, 2017 | 182.76 | 183.01 | 165.95 | 169.14 | 2,245,042 | -14.77(-8.03%) |
May 11, 2017 | 189.12 | 189.91 | 183.73 | 183.91 | 1,319,107 | -3.90(-2.08%) |
May 10, 2017 | 185.36 | 187.93 | 183.45 | 187.81 | 1,324,492 | +1.18(+0.63%) |
May 09, 2017 | 183.12 | 187.77 | 181.93 | 186.63 | 1,022,665 | +4.37(+2.40%) |
May 08, 2017 | 180.51 | 182.87 | 180.51 | 182.27 | 854,853 | +1.65(+0.91%) |
May 05, 2017 | 175.88 | 180.74 | 175.31 | 180.62 | 778,403 | +5.26(+3.00%) |
May 04, 2017 | 173.01 | 176.51 | 173.01 | 175.36 | 675,203 | +2.44(+1.41%) |
May 03, 2017 | 173.71 | 175.27 | 172.74 | 172.92 | 672,290 | -1.30(-0.74%) |
May 02, 2017 | 172.11 | 174.33 | 171.16 | 174.22 | 643,508 | +2.50(+1.45%) |
May 01, 2017 | 172.07 | 172.67 | 170.73 | 171.72 | 585,784 | -0.02(-0.01%) |
Apr 28, 2017 | 172.83 | 172.92 | 170.90 | 171.74 | 671,586 | -0.73(-0.42%) |
Apr 27, 2017 | 171.74 | 173.74 | 170.62 | 172.47 | 551,509 | +0.34(+0.20%) |
Apr 26, 2017 | 172.54 | 174.44 | 171.55 | 172.13 | 560,590 | +0.18(+0.10%) |
Apr 25, 2017 | 173.24 | 174.03 | 170.80 | 171.96 | 881,539 | -1.55(-0.89%) |
Apr 24, 2017 | 175.55 | 176.24 | 172.41 | 173.51 | 842,959 | +0.25(+0.15%) |
Apr 21, 2017 | 173.18 | 174.70 | 171.74 | 173.25 | 630,612 | +0.25(+0.15%) |
Apr 20, 2017 | 171.13 | 173.71 | 169.74 | 173.00 | 684,592 | +3.09(+1.82%) |
Apr 19, 2017 | 170.98 | 173.40 | 169.28 | 169.91 | 666,024 | -0.47(-0.27%) |
Apr 18, 2017 | 170.41 | 172.22 | 169.42 | 170.38 | 490,164 | -0.36(-0.21%) |
Apr 17, 2017 | 168.45 | 171.43 | 168.33 | 170.74 | 738,784 | +2.29(+1.36%) |
Apr 13, 2017 | 170.28 | 171.29 | 168.45 | 168.45 | 632,520 | -2.03(-1.19%) |
Apr 12, 2017 | 173.42 | 173.59 | 169.07 | 170.47 | 1,094,670 | -2.68(-1.55%) |
Apr 11, 2017 | 169.64 | 173.36 | 169.57 | 173.16 | 835,246 | +1.24(+0.72%) |
Apr 10, 2017 | 168.67 | 172.88 | 168.67 | 171.92 | 1,245,371 | +3.21(+1.90%) |
Apr 07, 2017 | 167.87 | 170.03 | 167.40 | 168.71 | 1,086,600 | +0.54(+0.32%) |
Apr 06, 2017 | 166.16 | 168.25 | 165.22 | 168.18 | 940,084 | +2.11(+1.27%) |
Apr 05, 2017 | 168.73 | 170.53 | 165.67 | 166.06 | 2,439,561 | -3.44(-2.03%) |
Apr 04, 2017 | 198.87 | 175.66 | 167.73 | 169.50 | 5,742,585 | -29.36(-14.77%) |
Apr 03, 2017 | 199.40 | 203.85 | 197.88 | 198.87 | 1,020,451 | +0.06(+0.03%) |
Mar 31, 2017 | 199.86 | 200.78 | 198.59 | 198.81 | 683,893 | -2.50(-1.24%) |
Mar 30, 2017 | 202.86 | 202.94 | 200.40 | 201.30 | 388,865 | -0.69(-0.34%) |
Mar 29, 2017 | 195.91 | 202.21 | 195.91 | 201.99 | 946,299 | +4.79(+2.43%) |
Mar 28, 2017 | 193.76 | 199.74 | 192.99 | 197.20 | 791,751 | +3.66(+1.89%) |
Mar 27, 2017 | 194.89 | 194.89 | 191.77 | 193.53 | 1,135,987 | -1.37(-0.70%) |
Mar 24, 2017 | 196.97 | 197.78 | 194.83 | 194.91 | 620,857 | -2.28(-1.16%) |
Mar 23, 2017 | 200.62 | 200.66 | 196.69 | 197.19 | 529,501 | -2.69(-1.35%) |
Mar 22, 2017 | 197.57 | 200.50 | 194.02 | 199.88 | 940,236 | +1.80(+0.91%) |
Mar 21, 2017 | 201.32 | 202.17 | 197.85 | 198.08 | 862,535 | -2.90(-1.44%) |
Mar 20, 2017 | 202.72 | 203.54 | 200.03 | 200.98 | 374,390 | -2.06(-1.01%) |
Mar 17, 2017 | 204.65 | 204.65 | 201.53 | 203.04 | 459,054 | -1.06(-0.52%) |
Mar 16, 2017 | 202.20 | 204.41 | 201.17 | 204.10 | 515,065 | +2.03(+1.00%) |
Mar 15, 2017 | 201.48 | 202.55 | 200.48 | 202.07 | 664,916 | +1.56(+0.78%) |
Mar 14, 2017 | 203.16 | 204.28 | 200.22 | 200.51 | 586,648 | -4.34(-2.12%) |
Mar 13, 2017 | 206.00 | 206.37 | 204.01 | 204.85 | 627,024 | -1.36(-0.66%) |
Mar 10, 2017 | 204.75 | 207.01 | 203.41 | 206.20 | 524,233 | +3.28(+1.61%) |
Mar 09, 2017 | 201.24 | 203.47 | 200.58 | 202.93 | 961,716 | +1.32(+0.66%) |
Mar 08, 2017 | 199.99 | 203.19 | 199.94 | 201.60 | 391,398 | +1.42(+0.71%) |
Mar 07, 2017 | 199.25 | 200.74 | 197.25 | 200.18 | 785,806 | +0.49(+0.24%) |
Mar 06, 2017 | 202.27 | 202.47 | 198.71 | 199.69 | 847,271 | -4.54(-2.22%) |
Mar 03, 2017 | 208.53 | 209.36 | 203.71 | 204.24 | 1,041,385 | -4.33(-2.07%) |
Mar 02, 2017 | 207.15 | 209.47 | 206.29 | 208.56 | 546,248 | +1.16(+0.56%) |
Mar 01, 2017 | 207.87 | 209.03 | 205.84 | 207.40 | 587,063 | +1.48(+0.72%) |
Feb 28, 2017 | 214.40 | 214.40 | 205.26 | 205.92 | 919,839 | -8.32(-3.88%) |
Feb 27, 2017 | 213.20 | 215.65 | 211.63 | 214.24 | 744,846 | +1.67(+0.78%) |
Feb 24, 2017 | 212.90 | 213.15 | 209.89 | 212.58 | 611,608 | -1.38(-0.65%) |
Feb 23, 2017 | 213.21 | 214.08 | 211.86 | 213.96 | 903,531 | +1.97(+0.93%) |
Feb 22, 2017 | 217.58 | 218.29 | 211.50 | 211.99 | 900,321 | -5.56(-2.55%) |
Feb 21, 2017 | 213.93 | 219.62 | 213.93 | 217.55 | 1,047,876 | +2.87(+1.33%) |
Feb 17, 2017 | 214.68 | 214.68 | 214.68 | 0 | +1.75(+0.82%) | |
Feb 16, 2017 | 210.56 | 213.13 | 210.56 | 212.93 | 806,008 | +1.96(+0.93%) |
Feb 15, 2017 | 208.44 | 212.32 | 206.88 | 210.97 | 1,032,884 | +4.41(+2.14%) |
Feb 14, 2017 | 208.82 | 208.84 | 204.01 | 206.56 | 496,190 | -2.53(-1.21%) |
Feb 13, 2017 | 207.53 | 210.68 | 207.53 | 209.09 | 639,535 | +2.33(+1.13%) |
Feb 10, 2017 | 206.36 | 207.94 | 204.92 | 206.76 | 519,020 | -0.01(-0.00%) |
Feb 09, 2017 | 203.82 | 208.27 | 202.78 | 206.77 | 682,346 | +2.95(+1.45%) |
Feb 08, 2017 | 201.37 | 204.83 | 201.29 | 203.82 | 458,241 | +2.39(+1.19%) |
Feb 07, 2017 | 202.06 | 202.12 | 200.24 | 201.43 | 377,265 | -0.15(-0.07%) |
Feb 06, 2017 | 200.03 | 201.80 | 198.78 | 201.57 | 331,299 | +0.48(+0.24%) |
Feb 03, 2017 | 202.36 | 203.57 | 200.41 | 201.10 | 362,163 | +0.27(+0.14%) |
Feb 02, 2017 | 199.73 | 201.43 | 198.41 | 200.82 | 742,325 | -0.04(-0.02%) |
Feb 01, 2017 | 201.42 | 203.88 | 199.70 | 200.86 | 1,073,085 | -1.09(-0.54%) |
Jan 31, 2017 | 199.52 | 203.12 | 198.13 | 201.96 | 618,938 | +2.32(+1.16%) |
Jan 30, 2017 | 199.63 | 199.70 | 194.57 | 199.63 | 1,161,458 | -0.50(-0.25%) |
Jan 27, 2017 | 203.21 | 206.60 | 198.13 | 200.13 | 2,401,895 | -6.49(-3.14%) |
Jan 26, 2017 | 205.57 | 207.78 | 204.86 | 206.62 | 790,136 | +1.27(+0.62%) |
Jan 25, 2017 | 205.63 | 206.90 | 203.22 | 205.36 | 723,538 | +1.77(+0.87%) |
Jan 24, 2017 | 202.71 | 205.00 | 201.75 | 203.58 | 633,873 | +1.49(+0.74%) |
Jan 23, 2017 | 201.91 | 203.59 | 200.70 | 202.09 | 509,808 | -0.48(-0.24%) |
Jan 20, 2017 | 203.49 | 204.63 | 201.56 | 202.57 | 551,809 | +1.37(+0.68%) |
Jan 19, 2017 | 200.83 | 201.73 | 197.64 | 201.19 | 765,963 | +0.29(+0.15%) |
Jan 18, 2017 | 204.65 | 205.41 | 200.56 | 200.90 | 972,073 | -4.35(-2.12%) |
Jan 17, 2017 | 208.63 | 208.63 | 203.41 | 205.26 | 1,201,169 | -4.31(-2.06%) |
Jan 13, 2017 | 209.57 | 209.57 | 209.57 | 0 | +0.19(+0.09%) | |
Jan 12, 2017 | 204.51 | 210.15 | 202.58 | 209.38 | 922,234 | +4.54(+2.22%) |
Jan 11, 2017 | 202.83 | 204.84 | 201.97 | 204.84 | 736,653 | +1.34(+0.66%) |
Jan 10, 2017 | 201.46 | 205.07 | 200.66 | 203.49 | 1,743,663 | +6.26(+3.17%) |
Jan 09, 2017 | 202.91 | 207.14 | 188.03 | 197.23 | 4,869,456 | -33.94(-14.68%) |
Jan 06, 2017 | 233.19 | 234.74 | 230.26 | 231.17 | 627,496 | -1.28(-0.55%) |
Jan 05, 2017 | 233.61 | 235.30 | 229.30 | 232.45 | 444,824 | -1.23(-0.53%) |
Jan 04, 2017 | 228.14 | 235.06 | 228.14 | 233.68 | 785,140 | +5.59(+2.45%) |
Jan 03, 2017 | 226.82 | 231.56 | 224.94 | 228.09 | 708,268 | +3.24(+1.44%) |
Dec 30, 2016 | 224.84 | 224.84 | 224.84 | 0 | -1.88(-0.83%) | |
Dec 29, 2016 | 224.00 | 226.77 | 223.35 | 226.72 | 330,096 | +1.94(+0.86%) |
Dec 28, 2016 | 230.27 | 230.64 | 224.46 | 224.78 | 319,353 | -4.67(-2.03%) |
Dec 27, 2016 | 228.88 | 230.26 | 228.15 | 229.45 | 226,442 | +0.65(+0.28%) |
Dec 23, 2016 | 228.80 | 228.80 | 228.80 | 0 | +2.55(+1.13%) | |
Dec 22, 2016 | 224.21 | 228.54 | 224.21 | 226.24 | 504,956 | +1.91(+0.85%) |
Dec 21, 2016 | 224.84 | 226.94 | 222.12 | 224.34 | 943,373 | -1.34(-0.60%) |
Dec 20, 2016 | 235.24 | 235.24 | 223.38 | 225.68 | 1,066,960 | -13.49(-5.64%) |
Dec 19, 2016 | 241.53 | 242.66 | 238.00 | 239.17 | 367,824 | -2.52(-1.04%) |
Dec 16, 2016 | 237.67 | 243.21 | 237.67 | 241.69 | 619,835 | +4.22(+1.78%) |
Dec 15, 2016 | 236.93 | 239.89 | 236.93 | 237.47 | 354,253 | -0.27(-0.11%) |
Dec 14, 2016 | 242.39 | 243.62 | 237.54 | 237.75 | 390,166 | -5.09(-2.10%) |
Dec 13, 2016 | 241.19 | 243.38 | 240.50 | 242.84 | 346,710 | +0.99(+0.41%) |
Dec 12, 2016 | 241.38 | 242.43 | 238.61 | 241.85 | 526,466 | -0.50(-0.21%) |
Dec 09, 2016 | 239.76 | 245.22 | 239.28 | 242.34 | 514,086 | +2.01(+0.83%) |
Dec 08, 2016 | 243.96 | 245.60 | 240.05 | 240.34 | 576,660 | -7.30(-2.95%) |
Dec 07, 2016 | 245.33 | 247.91 | 243.13 | 247.63 | 397,647 | +2.35(+0.96%) |
Dec 06, 2016 | 246.14 | 247.11 | 243.96 | 245.28 | 313,442 | -0.46(-0.19%) |
Dec 05, 2016 | 244.15 | 246.92 | 243.51 | 245.74 | 469,387 | +2.27(+0.93%) |
Dec 02, 2016 | 245.17 | 245.19 | 243.18 | 243.47 | 521,341 | -1.43(-0.58%) |
Dec 01, 2016 | 245.43 | 248.79 | 243.61 | 244.91 | 348,751 | +0.05(+0.02%) |
Nov 30, 2016 | 246.38 | 247.35 | 244.46 | 244.86 | 386,385 | -0.73(-0.30%) |
Nov 29, 2016 | 244.23 | 247.18 | 244.23 | 245.59 | 439,110 | +1.34(+0.55%) |
Nov 28, 2016 | 249.18 | 250.12 | 242.93 | 244.24 | 458,286 | -6.57(-2.62%) |
Nov 25, 2016 | 248.35 | 251.22 | 248.02 | 250.82 | 163,495 | +2.68(+1.08%) |
Nov 23, 2016 | 248.14 | 248.14 | 248.14 | 0 | +1.12(+0.45%) | |
Nov 22, 2016 | 246.51 | 247.29 | 242.13 | 247.02 | 456,118 | +2.03(+0.83%) |
Nov 21, 2016 | 243.38 | 245.29 | 242.49 | 244.99 | 440,443 | +2.52(+1.04%) |
Nov 18, 2016 | 244.58 | 245.76 | 240.48 | 242.47 | 417,933 | -2.70(-1.10%) |
Nov 17, 2016 | 250.32 | 251.25 | 244.65 | 245.17 | 323,893 | -4.67(-1.87%) |
Nov 16, 2016 | 250.56 | 254.62 | 247.80 | 249.84 | 623,700 | -2.06(-0.82%) |
Nov 15, 2016 | 249.69 | 252.70 | 247.58 | 251.91 | 656,407 | +2.41(+0.96%) |
Nov 14, 2016 | 247.38 | 250.64 | 245.95 | 249.50 | 710,830 | +2.55(+1.03%) |
Nov 11, 2016 | 246.84 | 248.27 | 242.66 | 246.95 | 694,227 | -1.34(-0.54%) |
Nov 10, 2016 | 236.12 | 251.59 | 236.12 | 248.29 | 1,227,500 | +12.94(+5.50%) |
Nov 09, 2016 | 222.12 | 238.36 | 222.12 | 235.35 | 969,300 | +10.26(+4.56%) |
Nov 08, 2016 | 219.45 | 226.63 | 218.58 | 225.09 | 431,343 | +4.34(+1.97%) |
Nov 07, 2016 | 225.24 | 226.93 | 219.73 | 220.74 | 484,894 | +0.32(+0.15%) |
Nov 04, 2016 | 214.73 | 221.63 | 214.41 | 220.42 | 594,585 | +6.91(+3.23%) |
Nov 03, 2016 | 212.47 | 214.80 | 211.24 | 213.51 | 386,229 | +1.81(+0.86%) |
Nov 02, 2016 | 214.26 | 216.88 | 211.62 | 211.70 | 405,074 | -3.15(-1.46%) |
Nov 01, 2016 | 217.35 | 219.02 | 213.94 | 214.85 | 785,482 | -2.89(-1.33%) |
Oct 31, 2016 | 219.14 | 220.17 | 217.58 | 217.74 | 683,331 | +0.46(+0.21%) |
Oct 28, 2016 | 220.00 | 222.43 | 216.71 | 217.28 | 601,506 | -2.67(-1.21%) |
Oct 27, 2016 | 225.40 | 225.50 | 219.54 | 219.95 | 582,458 | -5.36(-2.38%) |
Oct 26, 2016 | 227.24 | 227.88 | 223.24 | 225.31 | 390,741 | -2.48(-1.09%) |
Oct 25, 2016 | 231.89 | 232.57 | 227.25 | 227.79 | 540,230 | -5.72(-2.45%) |
Oct 24, 2016 | 234.29 | 236.16 | 231.68 | 233.51 | 673,462 | -0.07(-0.03%) |
Oct 21, 2016 | 233.14 | 234.29 | 232.23 | 233.58 | 378,649 | -2.26(-0.96%) |
Oct 20, 2016 | 236.36 | 236.86 | 235.18 | 235.84 | 261,682 | -0.89(-0.37%) |
Oct 19, 2016 | 239.51 | 239.51 | 235.90 | 236.72 | 397,811 | -3.33(-1.39%) |
Oct 18, 2016 | 238.87 | 240.43 | 236.32 | 240.05 | 369,991 | +4.22(+1.79%) |
Oct 17, 2016 | 240.90 | 241.38 | 235.65 | 235.84 | 457,852 | -5.72(-2.37%) |
Oct 14, 2016 | 240.15 | 244.31 | 240.15 | 241.55 | 555,480 | +3.35(+1.41%) |
Oct 13, 2016 | 236.46 | 239.75 | 235.58 | 238.20 | 400,930 | +0.06(+0.02%) |
Oct 12, 2016 | 233.63 | 238.58 | 232.34 | 238.15 | 473,465 | +4.44(+1.90%) |
Oct 11, 2016 | 237.06 | 238.19 | 232.87 | 233.71 | 671,110 | -3.60(-1.52%) |
Oct 10, 2016 | 234.85 | 237.33 | 234.38 | 237.31 | 571,787 | +2.97(+1.27%) |
Oct 07, 2016 | 237.01 | 238.53 | 234.01 | 234.34 | 727,718 | -3.14(-1.32%) |
Oct 06, 2016 | 234.57 | 239.24 | 232.88 | 237.48 | 941,827 | +0.95(+0.40%) |
Oct 05, 2016 | 228.38 | 243.06 | 222.72 | 236.53 | 2,666,380 | -11.69(-4.71%) |
Oct 04, 2016 | 255.89 | 257.18 | 246.94 | 248.22 | 630,130 | -8.29(-3.23%) |
Oct 03, 2016 | 257.56 | 259.98 | 255.28 | 256.51 | 279,935 | -1.05(-0.41%) |
Sep 30, 2016 | 255.83 | 259.05 | 251.89 | 257.56 | 469,055 | +4.08(+1.61%) |
Sep 29, 2016 | 255.30 | 256.86 | 252.53 | 253.49 | 213,528 | -2.37(-0.92%) |
Sep 28, 2016 | 255.38 | 256.34 | 252.85 | 255.85 | 198,169 | +0.75(+0.29%) |
Sep 27, 2016 | 252.37 | 256.39 | 251.40 | 255.10 | 249,393 | +3.66(+1.46%) |
Sep 26, 2016 | 251.67 | 254.10 | 251.04 | 251.44 | 252,991 | -1.40(-0.55%) |
Sep 23, 2016 | 253.34 | 254.29 | 249.56 | 252.84 | 340,287 | -1.17(-0.46%) |
Sep 22, 2016 | 254.06 | 256.02 | 253.10 | 254.01 | 333,871 | +1.98(+0.78%) |
Sep 21, 2016 | 247.36 | 252.70 | 245.56 | 252.04 | 438,335 | +5.20(+2.11%) |
Sep 20, 2016 | 256.98 | 256.98 | 246.73 | 246.84 | 462,346 | -8.91(-3.48%) |
Sep 19, 2016 | 254.62 | 258.58 | 254.62 | 255.75 | 254,041 | +2.46(+0.97%) |
Sep 16, 2016 | 255.62 | 255.72 | 253.20 | 253.28 | 323,894 | -4.03(-1.57%) |
Sep 15, 2016 | 252.25 | 258.11 | 250.32 | 257.31 | 336,274 | +5.52(+2.19%) |
Sep 14, 2016 | 252.22 | 253.81 | 250.54 | 251.79 | 179,102 | -0.73(-0.29%) |
Sep 13, 2016 | 253.01 | 253.69 | 247.55 | 252.52 | 292,295 | -2.53(-0.99%) |
Sep 12, 2016 | 252.54 | 256.32 | 250.38 | 255.05 | 301,888 | +0.60(+0.24%) |
Sep 09, 2016 | 261.86 | 262.22 | 253.16 | 254.45 | 506,801 | -9.15(-3.47%) |
Sep 08, 2016 | 262.55 | 265.30 | 262.27 | 263.60 | 199,968 | +0.29(+0.11%) |
Sep 07, 2016 | 264.13 | 264.30 | 261.36 | 263.31 | 252,591 | -1.56(-0.59%) |
Sep 06, 2016 | 267.28 | 267.98 | 262.89 | 264.87 | 168,225 | -1.85(-0.69%) |
Sep 02, 2016 | 268.54 | 266.71 | 266.71 | 266.71 | 259,191 | -0.08(-0.03%) |
Sep 01, 2016 | 267.82 | 268.56 | 264.91 | 266.79 | 173,385 | -1.01(-0.38%) |
Aug 31, 2016 | 268.69 | 270.81 | 264.67 | 267.81 | 220,871 | -1.95(-0.72%) |
Aug 30, 2016 | 267.70 | 269.88 | 265.60 | 269.75 | 168,963 | +2.29(+0.86%) |
Aug 29, 2016 | 266.16 | 268.48 | 266.16 | 267.46 | 276,504 | +1.66(+0.63%) |
Aug 26, 2016 | 267.56 | 269.24 | 264.18 | 265.80 | 169,383 | -0.63(-0.24%) |
Aug 25, 2016 | 266.57 | 269.09 | 265.49 | 266.43 | 226,769 | -1.58(-0.59%) |
Aug 24, 2016 | 271.10 | 272.43 | 267.52 | 268.01 | 225,552 | -3.72(-1.37%) |
Aug 23, 2016 | 271.00 | 273.42 | 271.00 | 271.73 | 158,220 | +1.57(+0.58%) |
Aug 22, 2016 | 269.63 | 270.60 | 268.86 | 270.16 | 264,584 | -0.02(-0.01%) |
Aug 19, 2016 | 269.36 | 271.63 | 267.71 | 270.18 | 173,100 | -0.22(-0.08%) |
Aug 18, 2016 | 268.14 | 271.06 | 266.71 | 270.40 | 160,060 | +2.44(+0.91%) |
Aug 17, 2016 | 267.45 | 268.57 | 264.62 | 267.96 | 219,565 | -0.37(-0.14%) |
Aug 16, 2016 | 267.49 | 268.77 | 266.31 | 268.33 | 158,396 | -0.33(-0.12%) |
Aug 15, 2016 | 266.67 | 269.06 | 265.97 | 268.66 | 176,312 | +1.87(+0.70%) |
Aug 12, 2016 | 268.01 | 269.49 | 265.99 | 266.79 | 163,685 | -1.03(-0.39%) |
Aug 11, 2016 | 266.50 | 268.82 | 265.38 | 267.82 | 254,738 | +2.24(+0.84%) |
Aug 10, 2016 | 262.78 | 266.38 | 261.73 | 265.59 | 262,202 | +2.73(+1.04%) |
Aug 09, 2016 | 262.20 | 264.13 | 260.89 | 262.86 | 170,404 | +0.66(+0.25%) |
Aug 08, 2016 | 261.61 | 263.49 | 260.14 | 262.20 | 177,528 | +1.63(+0.62%) |
Aug 05, 2016 | 257.95 | 261.02 | 256.63 | 260.57 | 191,962 | +3.83(+1.49%) |
Aug 04, 2016 | 257.95 | 257.95 | 255.28 | 256.74 | 156,466 | -0.73(-0.28%) |
Aug 03, 2016 | 252.69 | 258.88 | 252.60 | 257.47 | 217,807 | +4.36(+1.72%) |
Aug 02, 2016 | 254.44 | 256.12 | 250.28 | 253.11 | 325,080 | -2.02(-0.79%) |
Aug 01, 2016 | 255.45 | 256.16 | 253.22 | 255.12 | 155,103 | -0.33(-0.13%) |
Jul 29, 2016 | 256.40 | 257.67 | 254.62 | 255.45 | 150,210 | -1.19(-0.46%) |
Jul 28, 2016 | 254.68 | 257.39 | 253.20 | 256.64 | 152,848 | +2.08(+0.82%) |
Jul 27, 2016 | 256.96 | 257.86 | 253.42 | 254.56 | 225,634 | -1.28(-0.50%) |
Jul 26, 2016 | 255.37 | 256.01 | 254.19 | 255.83 | 203,745 | +0.61(+0.24%) |
Jul 25, 2016 | 257.22 | 257.56 | 254.82 | 255.22 | 187,074 | -2.70(-1.05%) |
Jul 22, 2016 | 256.98 | 258.30 | 255.04 | 257.92 | 141,971 | -0.03(-0.01%) |
Jul 21, 2016 | 259.56 | 261.21 | 256.80 | 257.94 | 191,145 | -2.75(-1.06%) |
Jul 20, 2016 | 260.77 | 261.90 | 258.09 | 260.70 | 263,508 | +1.09(+0.42%) |
Jul 19, 2016 | 256.49 | 260.95 | 256.49 | 259.61 | 311,085 | +2.93(+1.14%) |
Jul 18, 2016 | 258.44 | 259.51 | 256.52 | 256.68 | 249,579 | -1.68(-0.65%) |
Jul 15, 2016 | 258.93 | 258.93 | 257.04 | 258.36 | 255,140 | +0.14(+0.05%) |
Jul 14, 2016 | 256.45 | 260.23 | 255.34 | 258.23 | 369,780 | +4.14(+1.63%) |
Jul 13, 2016 | 261.63 | 261.63 | 252.82 | 254.09 | 500,815 | -6.45(-2.48%) |
Jul 12, 2016 | 261.13 | 263.54 | 258.09 | 260.54 | 412,104 | -0.22(-0.09%) |
Jul 11, 2016 | 258.46 | 263.65 | 258.42 | 260.76 | 578,798 | +3.31(+1.28%) |
Jul 08, 2016 | 248.81 | 257.92 | 246.76 | 257.46 | 543,382 | +10.69(+4.33%) |
Jul 07, 2016 | 245.54 | 248.10 | 244.85 | 246.76 | 242,038 | +2.33(+0.95%) |
Jul 06, 2016 | 239.77 | 244.64 | 238.35 | 244.44 | 285,391 | +4.13(+1.72%) |
Jul 05, 2016 | 241.51 | 242.69 | 237.40 | 240.30 | 336,596 | -3.17(-1.30%) |
Jul 01, 2016 | 241.82 | 243.47 | 243.47 | 243.47 | 327,978 | +2.23(+0.92%) |
Jun 30, 2016 | 241.69 | 242.81 | 238.80 | 241.25 | 550,615 | +1.31(+0.55%) |
Jun 29, 2016 | 244.22 | 246.05 | 237.95 | 239.93 | 858,824 | +1.90(+0.80%) |
Jun 28, 2016 | 229.68 | 238.75 | 228.71 | 238.04 | 630,039 | +11.42(+5.04%) |
Jun 27, 2016 | 237.72 | 238.54 | 225.61 | 226.62 | 546,403 | -13.38(-5.57%) |
Jun 24, 2016 | 237.92 | 245.81 | 237.92 | 239.99 | 833,341 | -8.00(-3.23%) |
Jun 23, 2016 | 247.12 | 248.10 | 243.15 | 247.99 | 265,874 | +4.84(+1.99%) |
Jun 22, 2016 | 243.44 | 245.97 | 242.45 | 243.15 | 326,867 | -0.29(-0.12%) |
Jun 21, 2016 | 242.93 | 244.61 | 242.93 | 243.44 | 261,426 | +0.95(+0.39%) |
Jun 20, 2016 | 241.99 | 243.56 | 240.06 | 242.48 | 316,270 | +4.52(+1.90%) |
Jun 17, 2016 | 240.10 | 241.47 | 237.44 | 237.96 | 498,512 | -2.77(-1.15%) |
Jun 16, 2016 | 240.57 | 241.79 | 239.66 | 240.73 | 296,908 | -1.99(-0.82%) |
Jun 15, 2016 | 241.45 | 244.27 | 240.13 | 242.72 | 246,595 | +2.34(+0.97%) |
Jun 14, 2016 | 243.18 | 243.56 | 238.95 | 240.38 | 355,534 | -3.85(-1.58%) |
Jun 13, 2016 | 243.01 | 248.57 | 242.44 | 244.23 | 296,573 | -0.54(-0.22%) |
Jun 10, 2016 | 249.68 | 249.90 | 244.27 | 244.78 | 233,056 | -6.63(-2.64%) |
Jun 09, 2016 | 250.32 | 252.89 | 249.76 | 251.41 | 258,826 | -1.02(-0.40%) |
Jun 08, 2016 | 251.55 | 253.21 | 250.12 | 252.43 | 251,789 | +1.27(+0.51%) |
Jun 07, 2016 | 245.72 | 251.45 | 245.46 | 251.15 | 429,968 | +5.92(+2.42%) |
Jun 06, 2016 | 247.99 | 248.74 | 245.15 | 245.23 | 364,346 | -2.57(-1.04%) |
Jun 03, 2016 | 246.51 | 248.11 | 244.28 | 247.79 | 268,912 | -0.82(-0.33%) |
Jun 02, 2016 | 247.01 | 248.61 | 245.44 | 248.61 | 319,442 | +0.38(+0.15%) |