Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 211.56 | 213.49 | 210.82 | 212.58 | 4,288,823 | +1.56(+0.74%) |
May 30, 2017 | 211.68 | 213.85 | 211.02 | 211.02 | 3,099,281 | -0.96(-0.45%) |
May 26, 2017 | 213.21 | 213.90 | 211.82 | 211.98 | 1,786,854 | -1.18(-0.55%) |
May 25, 2017 | 213.13 | 214.79 | 212.91 | 213.16 | 1,495,950 | +0.19(+0.09%) |
May 24, 2017 | 210.32 | 214.10 | 210.22 | 212.97 | 2,952,567 | +3.33(+1.59%) |
May 23, 2017 | 208.79 | 210.59 | 208.27 | 209.65 | 1,754,812 | +1.08(+0.52%) |
May 22, 2017 | 208.04 | 210.25 | 207.81 | 208.56 | 1,863,196 | +0.37(+0.18%) |
May 19, 2017 | 208.48 | 210.49 | 208.07 | 208.19 | 3,113,449 | +0.38(+0.18%) |
May 18, 2017 | 209.61 | 210.50 | 207.69 | 207.81 | 3,914,201 | -1.52(-0.73%) |
May 17, 2017 | 213.34 | 212.50 | 209.44 | 209.33 | 5,130,630 | -4.01(-1.88%) |
May 16, 2017 | 218.26 | 218.26 | 212.63 | 213.34 | 4,973,774 | -2.82(-1.31%) |
May 15, 2017 | 217.97 | 218.97 | 215.49 | 216.16 | 3,308,457 | -2.52(-1.15%) |
May 12, 2017 | 218.87 | 220.01 | 216.95 | 218.68 | 2,583,895 | -0.12(-0.06%) |
May 11, 2017 | 218.58 | 221.75 | 218.45 | 218.81 | 3,175,156 | +1.22(+0.56%) |
May 10, 2017 | 222.70 | 223.05 | 216.37 | 217.58 | 6,015,206 | -8.33(-3.69%) |
May 09, 2017 | 233.05 | 233.71 | 225.09 | 225.91 | 3,882,268 | -3.26(-1.42%) |
May 08, 2017 | 232.06 | 232.09 | 227.50 | 229.17 | 2,859,900 | -2.83(-1.22%) |
May 05, 2017 | 232.91 | 233.41 | 230.79 | 232.00 | 1,378,943 | -0.29(-0.13%) |
May 04, 2017 | 231.30 | 233.21 | 230.95 | 232.29 | 1,589,224 | +1.41(+0.61%) |
May 03, 2017 | 231.35 | 232.26 | 230.64 | 230.88 | 1,478,444 | -1.65(-0.71%) |
May 02, 2017 | 232.64 | 233.00 | 230.35 | 232.53 | 1,484,917 | +0.25(+0.11%) |
May 01, 2017 | 231.11 | 233.82 | 230.31 | 232.28 | 2,145,565 | +1.30(+0.56%) |
Apr 28, 2017 | 230.25 | 231.25 | 227.85 | 230.98 | 1,937,605 | +0.77(+0.33%) |
Apr 27, 2017 | 227.23 | 230.40 | 227.10 | 230.21 | 2,327,035 | +3.36(+1.48%) |
Apr 26, 2017 | 226.29 | 227.78 | 225.52 | 226.85 | 2,032,814 | +1.21(+0.54%) |
Apr 25, 2017 | 225.54 | 226.56 | 224.01 | 225.63 | 3,151,399 | +1.17(+0.52%) |
Apr 24, 2017 | 225.43 | 226.03 | 224.19 | 224.46 | 2,271,886 | +0.60(+0.27%) |
Apr 21, 2017 | 223.81 | 225.32 | 222.89 | 223.86 | 1,809,626 | -1.51(-0.67%) |
Apr 20, 2017 | 224.79 | 226.36 | 223.87 | 225.37 | 1,703,630 | +1.52(+0.68%) |
Apr 19, 2017 | 222.44 | 224.08 | 221.83 | 223.85 | 1,475,558 | +1.86(+0.84%) |
Apr 18, 2017 | 222.59 | 223.92 | 220.69 | 222.00 | 2,709,289 | -1.66(-0.74%) |
Apr 17, 2017 | 225.27 | 225.48 | 223.34 | 223.66 | 2,387,148 | -1.61(-0.72%) |
Apr 13, 2017 | 224.25 | 226.74 | 224.07 | 225.27 | 1,346,486 | +0.00(+0.00%) |
Apr 12, 2017 | 226.30 | 226.71 | 223.89 | 225.27 | 1,509,248 | -1.21(-0.54%) |
Apr 11, 2017 | 226.74 | 227.79 | 225.54 | 226.48 | 2,568,227 | -0.96(-0.42%) |
Apr 10, 2017 | 226.79 | 228.51 | 226.58 | 227.44 | 1,246,613 | +1.20(+0.53%) |
Apr 07, 2017 | 225.07 | 227.06 | 223.94 | 226.23 | 2,362,721 | +0.48(+0.21%) |
Apr 06, 2017 | 225.21 | 227.29 | 224.62 | 225.75 | 1,597,310 | +0.54(+0.24%) |
Apr 05, 2017 | 225.84 | 228.61 | 224.80 | 225.21 | 2,113,630 | -0.62(-0.28%) |
Apr 04, 2017 | 225.36 | 227.01 | 224.26 | 225.83 | 1,869,865 | +0.71(+0.32%) |
Apr 03, 2017 | 226.15 | 228.50 | 224.01 | 225.12 | 2,177,848 | -1.17(-0.52%) |
Mar 31, 2017 | 226.30 | 228.33 | 225.83 | 226.30 | 2,471,353 | -0.83(-0.37%) |
Mar 30, 2017 | 228.72 | 229.04 | 226.51 | 227.13 | 1,956,223 | -1.46(-0.64%) |
Mar 29, 2017 | 227.90 | 230.22 | 227.75 | 228.59 | 2,358,369 | +0.77(+0.34%) |
Mar 28, 2017 | 226.73 | 228.47 | 226.73 | 227.82 | 2,085,840 | +1.09(+0.48%) |
Mar 27, 2017 | 222.91 | 227.77 | 222.73 | 226.73 | 2,655,506 | +1.94(+0.86%) |
Mar 24, 2017 | 222.92 | 225.76 | 222.45 | 224.79 | 2,838,508 | +1.93(+0.87%) |
Mar 23, 2017 | 221.76 | 224.67 | 220.69 | 222.86 | 2,786,296 | +1.23(+0.56%) |
Mar 22, 2017 | 221.84 | 223.87 | 221.02 | 221.63 | 2,353,268 | -0.53(-0.24%) |
Mar 21, 2017 | 224.53 | 225.87 | 221.93 | 222.16 | 4,077,911 | -2.27(-1.01%) |
Mar 20, 2017 | 225.41 | 225.43 | 223.89 | 224.43 | 3,792,447 | -0.41(-0.18%) |
Mar 17, 2017 | 226.28 | 227.70 | 224.73 | 224.84 | 5,222,173 | -1.93(-0.85%) |
Mar 16, 2017 | 228.48 | 228.48 | 226.00 | 226.77 | 1,932,649 | -1.18(-0.52%) |
Mar 15, 2017 | 226.79 | 228.50 | 224.81 | 227.96 | 2,288,165 | +1.16(+0.51%) |
Mar 14, 2017 | 226.84 | 228.28 | 225.80 | 226.80 | 2,178,671 | -1.14(-0.50%) |
Mar 13, 2017 | 228.62 | 228.99 | 227.59 | 227.94 | 4,055,360 | -0.47(-0.21%) |
Mar 10, 2017 | 227.82 | 229.63 | 226.23 | 228.41 | 9,981,726 | +0.92(+0.40%) |
Mar 09, 2017 | 227.62 | 228.91 | 226.11 | 227.49 | 2,120,745 | +0.70(+0.31%) |
Mar 08, 2017 | 229.25 | 230.29 | 226.37 | 226.79 | 3,437,200 | -0.15(-0.07%) |
Mar 07, 2017 | 227.31 | 228.12 | 224.01 | 226.94 | 5,924,741 | -2.61(-1.14%) |
Mar 06, 2017 | 231.83 | 231.99 | 228.72 | 229.56 | 2,758,313 | -3.10(-1.33%) |
Mar 03, 2017 | 232.98 | 230.17 | 232.65 | 2,488,621 | +0.63(+0.27%) | |
Mar 02, 2017 | 232.95 | 235.37 | 231.60 | 232.02 | 2,790,296 | -0.31(-0.13%) |
Mar 01, 2017 | 232.95 | 233.71 | 229.63 | 232.33 | 3,352,469 | +0.44(+0.19%) |
Feb 28, 2017 | 232.77 | 233.65 | 230.86 | 231.89 | 4,809,603 | -1.36(-0.58%) |
Feb 27, 2017 | 231.11 | 234.03 | 230.62 | 233.24 | 2,485,272 | +0.83(+0.36%) |
Feb 24, 2017 | 233.11 | 233.84 | 231.06 | 232.41 | 1,945,735 | -0.91(-0.39%) |
Feb 23, 2017 | 231.87 | 234.78 | 231.29 | 233.32 | 2,069,745 | +0.67(+0.29%) |
Feb 22, 2017 | 233.53 | 235.18 | 232.36 | 232.65 | 2,031,659 | -0.79(-0.34%) |
Feb 21, 2017 | 233.62 | 235.97 | 232.72 | 233.44 | 2,705,617 | -0.18(-0.08%) |
Feb 17, 2017 | 233.62 | 233.62 | 233.62 | 0 | +0.40(+0.17%) | |
Feb 16, 2017 | 235.49 | 235.65 | 231.63 | 233.22 | 3,153,800 | -2.26(-0.96%) |
Feb 15, 2017 | 235.27 | 237.01 | 232.82 | 235.48 | 3,717,202 | +0.71(+0.30%) |
Feb 14, 2017 | 232.97 | 235.43 | 231.07 | 234.77 | 3,109,516 | +1.71(+0.73%) |
Feb 13, 2017 | 232.25 | 235.74 | 232.25 | 233.06 | 3,203,461 | +0.38(+0.16%) |
Feb 10, 2017 | 231.87 | 233.47 | 229.98 | 232.68 | 3,265,717 | +0.64(+0.28%) |
Feb 09, 2017 | 227.78 | 235.78 | 228.13 | 232.04 | 7,332,965 | +4.26(+1.87%) |
Feb 08, 2017 | 222.98 | 230.27 | 218.68 | 227.78 | 6,970,511 | +8.09(+3.68%) |
Feb 07, 2017 | 221.95 | 225.17 | 218.06 | 219.70 | 5,374,102 | -1.72(-0.78%) |
Feb 06, 2017 | 216.06 | 221.56 | 214.40 | 221.42 | 3,394,318 | +3.36(+1.54%) |
Feb 03, 2017 | 217.34 | 219.34 | 215.17 | 218.05 | 2,939,661 | +1.28(+0.59%) |
Feb 02, 2017 | 216.02 | 222.13 | 213.93 | 216.78 | 6,010,963 | +0.19(+0.09%) |
Feb 01, 2017 | 206.74 | 217.80 | 205.48 | 216.59 | 7,023,002 | +9.85(+4.76%) |
Jan 31, 2017 | 198.26 | 207.36 | 197.69 | 206.74 | 3,486,743 | +6.63(+3.31%) |
Jan 30, 2017 | 201.16 | 201.37 | 199.05 | 200.11 | 2,682,221 | -1.26(-0.62%) |
Jan 27, 2017 | 199.80 | 202.68 | 199.11 | 201.37 | 2,538,433 | +2.27(+1.14%) |
Jan 26, 2017 | 202.41 | 203.01 | 198.91 | 199.10 | 2,251,697 | -2.62(-1.30%) |
Jan 25, 2017 | 201.84 | 203.41 | 199.38 | 201.71 | 3,195,630 | +0.43(+0.22%) |
Jan 24, 2017 | 203.06 | 203.51 | 199.00 | 201.28 | 3,313,266 | -1.62(-0.80%) |
Jan 23, 2017 | 200.64 | 205.97 | 199.39 | 202.90 | 4,105,335 | +0.45(+0.22%) |
Jan 20, 2017 | 202.84 | 204.07 | 201.29 | 202.44 | 3,097,775 | -0.23(-0.11%) |
Jan 19, 2017 | 204.95 | 205.39 | 202.26 | 202.67 | 3,327,414 | -1.87(-0.91%) |
Jan 18, 2017 | 204.48 | 206.97 | 202.78 | 204.54 | 2,837,521 | +1.68(+0.83%) |
Jan 17, 2017 | 202.50 | 203.90 | 199.69 | 202.86 | 4,092,575 | -1.28(-0.63%) |
Jan 13, 2017 | 204.14 | 204.14 | 204.14 | 0 | -0.09(-0.05%) | |
Jan 12, 2017 | 201.97 | 205.11 | 196.78 | 204.24 | 4,223,566 | +0.00(+0.00%) |
Jan 11, 2017 | 208.26 | 210.08 | 200.28 | 204.24 | 7,111,437 | -4.73(-2.26%) |
Jan 10, 2017 | 208.13 | 210.89 | 205.21 | 208.97 | 2,951,611 | +1.09(+0.52%) |
Jan 09, 2017 | 207.87 | 209.19 | 206.76 | 207.88 | 2,880,883 | +0.96(+0.47%) |
Jan 06, 2017 | 207.79 | 209.81 | 205.48 | 206.92 | 3,646,050 | -1.65(-0.79%) |
Jan 05, 2017 | 204.48 | 209.53 | 201.42 | 208.57 | 5,422,770 | +4.98(+2.44%) |
Jan 04, 2017 | 204.75 | 206.79 | 201.71 | 203.59 | 3,852,157 | -0.59(-0.29%) |
Jan 03, 2017 | 202.26 | 204.69 | 200.47 | 204.19 | 8,401,271 | +5.84(+2.94%) |
Dec 30, 2016 | 198.35 | 198.35 | 198.35 | 0 | +2.65(+1.35%) | |
Dec 29, 2016 | 192.38 | 196.79 | 192.38 | 195.71 | 5,192,661 | +2.97(+1.54%) |
Dec 28, 2016 | 189.85 | 193.73 | 189.53 | 192.73 | 4,035,876 | +3.37(+1.78%) |
Dec 27, 2016 | 188.27 | 191.29 | 188.12 | 189.36 | 3,018,872 | +1.33(+0.71%) |
Dec 23, 2016 | 188.03 | 188.03 | 188.03 | 0 | +4.81(+2.62%) | |
Dec 22, 2016 | 183.35 | 184.13 | 182.09 | 183.22 | 2,711,232 | +0.00(+0.00%) |
Dec 21, 2016 | 180.46 | 184.69 | 180.40 | 183.22 | 3,161,959 | +2.51(+1.39%) |
Dec 20, 2016 | 182.29 | 182.65 | 179.33 | 180.71 | 4,278,500 | -1.15(-0.63%) |
Dec 19, 2016 | 183.02 | 185.06 | 181.37 | 181.86 | 4,053,034 | -0.25(-0.13%) |
Dec 16, 2016 | 181.44 | 183.97 | 180.42 | 182.11 | 7,556,504 | +0.18(+0.10%) |
Dec 15, 2016 | 182.20 | 183.58 | 179.93 | 181.93 | 4,608,951 | +0.21(+0.11%) |
Dec 14, 2016 | 183.15 | 183.29 | 179.42 | 181.72 | 4,799,050 | -0.87(-0.48%) |
Dec 13, 2016 | 180.39 | 183.82 | 179.45 | 182.59 | 7,099,588 | +2.42(+1.34%) |
Dec 12, 2016 | 180.87 | 183.05 | 178.26 | 180.17 | 5,617,238 | -1.41(-0.78%) |
Dec 09, 2016 | 178.80 | 185.40 | 178.63 | 181.58 | 5,694,236 | +3.57(+2.01%) |
Dec 08, 2016 | 178.44 | 180.40 | 175.39 | 178.01 | 8,013,858 | -1.19(-0.66%) |
Dec 07, 2016 | 177.48 | 179.94 | 174.49 | 179.20 | 7,304,374 | -1.14(-0.63%) |
Dec 06, 2016 | 180.16 | 181.75 | 178.58 | 180.34 | 2,673,955 | -0.23(-0.13%) |
Dec 05, 2016 | 179.51 | 181.41 | 178.94 | 180.57 | 4,547,763 | +1.41(+0.79%) |
Dec 02, 2016 | 179.45 | 180.63 | 178.43 | 179.16 | 4,074,748 | -0.64(-0.36%) |
Dec 01, 2016 | 183.51 | 184.75 | 178.81 | 179.80 | 5,294,729 | -3.71(-2.02%) |
Nov 30, 2016 | 182.58 | 184.06 | 180.10 | 183.51 | 5,305,954 | +1.57(+0.86%) |
Nov 29, 2016 | 183.26 | 184.87 | 181.54 | 181.95 | 5,804,389 | +2.50(+1.39%) |
Nov 28, 2016 | 180.72 | 182.18 | 178.61 | 179.44 | 5,556,681 | -2.11(-1.16%) |
Nov 25, 2016 | 183.12 | 183.14 | 180.60 | 181.55 | 1,296,572 | -0.82(-0.45%) |
Nov 23, 2016 | 182.37 | 182.37 | 182.37 | 0 | +4.01(+2.25%) | |
Nov 22, 2016 | 183.22 | 183.22 | 177.56 | 178.36 | 6,610,111 | -2.17(-1.20%) |
Nov 21, 2016 | 180.94 | 183.13 | 177.66 | 180.53 | 7,622,954 | -0.60(-0.33%) |
Nov 18, 2016 | 188.30 | 189.12 | 181.10 | 181.13 | 11,803,611 | -7.74(-4.10%) |
Nov 17, 2016 | 186.27 | 190.36 | 184.21 | 188.88 | 4,782,136 | +4.19(+2.27%) |
Nov 16, 2016 | 186.81 | 188.90 | 184.04 | 184.69 | 6,192,542 | -0.85(-0.46%) |
Nov 15, 2016 | 189.22 | 189.22 | 178.51 | 185.53 | 12,776,163 | -5.35(-2.80%) |
Nov 14, 2016 | 197.53 | 198.08 | 190.43 | 190.88 | 5,879,804 | -5.17(-2.64%) |
Nov 11, 2016 | 204.38 | 204.46 | 195.21 | 196.05 | 6,181,590 | -8.33(-4.08%) |
Nov 10, 2016 | 208.28 | 209.68 | 201.59 | 204.38 | 8,105,520 | +3.30(+1.64%) |
Nov 09, 2016 | 211.02 | 212.49 | 193.82 | 201.08 | 13,379,536 | +16.15(+8.73%) |
Nov 08, 2016 | 186.57 | 190.21 | 182.83 | 184.93 | 6,641,217 | -3.45(-1.83%) |
Nov 07, 2016 | 186.98 | 189.76 | 186.98 | 188.38 | 6,086,462 | +4.20(+2.28%) |
Nov 04, 2016 | 179.45 | 185.51 | 178.84 | 184.18 | 7,521,828 | +5.84(+3.27%) |
Nov 03, 2016 | 187.04 | 188.08 | 176.00 | 178.34 | 13,781,996 | -8.57(-4.58%) |
Nov 02, 2016 | 192.68 | 196.45 | 185.22 | 186.90 | 14,288,689 | -10.16(-5.16%) |
Nov 01, 2016 | 196.82 | 200.13 | 195.71 | 197.07 | 5,768,824 | -0.27(-0.14%) |
Oct 31, 2016 | 202.53 | 202.72 | 197.21 | 197.34 | 5,291,161 | -4.25(-2.11%) |
Oct 28, 2016 | 207.83 | 208.30 | 200.55 | 201.59 | 6,118,006 | -7.63(-3.65%) |
Oct 27, 2016 | 210.52 | 212.42 | 208.15 | 209.22 | 2,436,987 | -0.44(-0.21%) |
Oct 26, 2016 | 213.85 | 213.96 | 209.58 | 209.67 | 2,344,014 | -3.12(-1.46%) |
Oct 25, 2016 | 212.68 | 214.07 | 212.39 | 212.78 | 1,922,461 | -0.61(-0.28%) |
Oct 24, 2016 | 219.14 | 219.30 | 213.35 | 213.39 | 2,648,468 | -4.29(-1.97%) |
Oct 21, 2016 | 218.41 | 219.51 | 216.60 | 217.68 | 2,705,043 | -2.47(-1.12%) |
Oct 20, 2016 | 217.30 | 221.92 | 216.30 | 220.14 | 4,630,033 | +3.94(+1.82%) |
Oct 19, 2016 | 216.27 | 217.77 | 215.70 | 216.20 | 3,160,807 | +0.92(+0.43%) |
Oct 18, 2016 | 212.83 | 216.66 | 211.74 | 215.29 | 4,547,028 | +3.73(+1.76%) |
Oct 17, 2016 | 214.37 | 215.98 | 210.01 | 211.56 | 3,885,695 | -3.36(-1.56%) |
Oct 14, 2016 | 219.36 | 221.59 | 214.69 | 214.92 | 4,053,843 | -4.54(-2.07%) |
Oct 13, 2016 | 216.05 | 221.47 | 213.22 | 219.46 | 5,034,153 | +1.72(+0.79%) |
Oct 12, 2016 | 224.15 | 225.33 | 216.59 | 217.74 | 5,272,711 | -7.00(-3.11%) |
Oct 11, 2016 | 228.03 | 230.07 | 223.62 | 224.74 | 4,265,459 | -4.44(-1.94%) |
Oct 10, 2016 | 225.67 | 231.08 | 225.06 | 229.18 | 3,598,972 | +3.52(+1.56%) |
Oct 07, 2016 | 225.20 | 227.06 | 222.27 | 225.66 | 3,818,532 | +1.43(+0.64%) |
Oct 06, 2016 | 221.67 | 224.77 | 220.27 | 224.23 | 2,485,427 | +1.61(+0.72%) |
Oct 05, 2016 | 222.89 | 225.43 | 221.76 | 222.62 | 3,588,554 | -0.07(-0.03%) |
Oct 04, 2016 | 220.39 | 223.76 | 220.04 | 222.69 | 3,280,115 | +2.86(+1.30%) |
Oct 03, 2016 | 217.23 | 220.19 | 214.81 | 219.83 | 3,340,177 | +2.30(+1.06%) |
Sep 30, 2016 | 218.39 | 219.33 | 215.99 | 217.53 | 4,148,279 | -0.46(-0.21%) |
Sep 29, 2016 | 223.89 | 224.91 | 216.86 | 217.99 | 4,613,223 | -6.60(-2.94%) |
Sep 28, 2016 | 225.98 | 226.51 | 223.21 | 224.59 | 2,269,143 | -1.48(-0.66%) |
Sep 27, 2016 | 225.18 | 227.43 | 224.32 | 226.07 | 3,069,964 | +0.64(+0.28%) |
Sep 26, 2016 | 228.75 | 229.15 | 225.05 | 225.43 | 2,648,649 | -4.97(-2.16%) |
Sep 23, 2016 | 229.03 | 232.82 | 229.03 | 230.40 | 2,844,386 | +0.48(+0.21%) |
Sep 22, 2016 | 226.60 | 231.05 | 226.21 | 229.92 | 3,235,354 | +4.74(+2.11%) |
Sep 21, 2016 | 225.53 | 226.81 | 221.26 | 225.18 | 4,199,895 | -0.25(-0.11%) |
Sep 20, 2016 | 230.40 | 230.40 | 224.57 | 225.42 | 6,401,286 | -6.25(-2.70%) |
Sep 19, 2016 | 231.99 | 233.37 | 230.65 | 231.67 | 2,779,373 | +0.09(+0.04%) |
Sep 16, 2016 | 231.62 | 233.00 | 230.19 | 231.58 | 3,556,317 | -1.18(-0.51%) |
Sep 15, 2016 | 230.53 | 234.69 | 230.46 | 232.76 | 3,922,954 | +1.54(+0.67%) |
Sep 14, 2016 | 226.70 | 233.56 | 226.70 | 231.22 | 4,264,131 | +4.45(+1.96%) |
Sep 13, 2016 | 225.84 | 227.36 | 223.07 | 226.77 | 3,136,907 | -0.12(-0.05%) |
Sep 12, 2016 | 221.76 | 227.58 | 221.76 | 226.89 | 3,152,942 | +3.63(+1.62%) |
Sep 09, 2016 | 226.28 | 228.27 | 223.27 | 223.27 | 3,887,851 | -5.01(-2.19%) |
Sep 08, 2016 | 224.80 | 228.82 | 224.20 | 228.27 | 2,694,588 | +3.09(+1.37%) |
Sep 07, 2016 | 225.85 | 228.09 | 222.94 | 225.18 | 2,453,422 | -0.66(-0.29%) |
Sep 06, 2016 | 223.38 | 227.74 | 222.47 | 225.85 | 3,141,482 | +2.99(+1.34%) |
Sep 02, 2016 | 224.32 | 222.86 | 222.86 | 222.86 | 2,981,408 | -1.70(-0.76%) |
Sep 01, 2016 | 222.16 | 225.17 | 220.65 | 224.56 | 2,993,880 | +3.04(+1.37%) |
Aug 31, 2016 | 223.84 | 224.32 | 218.47 | 221.52 | 3,624,989 | -2.31(-1.03%) |
Aug 30, 2016 | 223.51 | 225.40 | 222.44 | 223.83 | 2,606,134 | +0.32(+0.14%) |
Aug 29, 2016 | 224.79 | 225.53 | 222.09 | 223.51 | 3,037,710 | -1.21(-0.54%) |
Aug 26, 2016 | 223.54 | 225.85 | 222.65 | 224.72 | 3,653,584 | +1.53(+0.69%) |
Aug 25, 2016 | 229.51 | 230.71 | 219.50 | 223.19 | 6,491,858 | -6.57(-2.86%) |
Aug 24, 2016 | 239.90 | 240.75 | 227.49 | 229.76 | 4,798,439 | -9.39(-3.93%) |
Aug 23, 2016 | 239.76 | 240.69 | 238.75 | 239.15 | 1,706,933 | -0.31(-0.13%) |
Aug 22, 2016 | 239.23 | 240.66 | 238.93 | 239.47 | 1,782,967 | +0.38(+0.16%) |
Aug 19, 2016 | 239.16 | 240.04 | 237.27 | 239.09 | 2,106,046 | +0.20(+0.08%) |
Aug 18, 2016 | 239.78 | 240.88 | 238.49 | 238.89 | 1,808,413 | -0.35(-0.15%) |
Aug 17, 2016 | 239.90 | 241.14 | 236.48 | 239.24 | 3,633,749 | +0.10(+0.04%) |
Aug 16, 2016 | 238.07 | 240.34 | 238.07 | 239.13 | 2,861,395 | -0.81(-0.34%) |
Aug 15, 2016 | 237.30 | 240.37 | 236.27 | 239.95 | 2,963,422 | +4.19(+1.78%) |
Aug 12, 2016 | 238.01 | 238.15 | 235.54 | 235.75 | 2,536,956 | -3.22(-1.35%) |
Aug 11, 2016 | 238.24 | 241.68 | 238.12 | 238.97 | 3,050,612 | +0.79(+0.33%) |
Aug 10, 2016 | 236.06 | 240.19 | 235.20 | 238.18 | 2,956,066 | +1.02(+0.43%) |
Aug 09, 2016 | 235.18 | 239.25 | 234.67 | 237.16 | 3,609,378 | +2.64(+1.12%) |
Aug 08, 2016 | 235.41 | 237.23 | 228.79 | 234.53 | 7,084,307 | -5.23(-2.18%) |
Aug 05, 2016 | 239.90 | 240.46 | 237.98 | 239.76 | 3,266,347 | +0.38(+0.16%) |
Aug 04, 2016 | 240.15 | 241.08 | 238.12 | 239.38 | 2,268,231 | +0.87(+0.36%) |
Aug 03, 2016 | 238.49 | 241.06 | 237.98 | 238.51 | 2,888,132 | +1.68(+0.71%) |
Aug 02, 2016 | 240.84 | 242.54 | 236.19 | 236.83 | 3,812,338 | -3.88(-1.61%) |
Aug 01, 2016 | 239.43 | 242.01 | 238.78 | 240.71 | 2,879,940 | +1.80(+0.76%) |
Jul 29, 2016 | 241.48 | 241.50 | 237.95 | 238.91 | 2,422,041 | -2.47(-1.02%) |
Jul 28, 2016 | 245.33 | 245.79 | 240.85 | 241.37 | 4,079,049 | -4.42(-1.80%) |
Jul 27, 2016 | 235.70 | 246.77 | 235.18 | 245.79 | 8,041,274 | +10.66(+4.53%) |
Jul 26, 2016 | 233.64 | 236.83 | 233.12 | 235.13 | 2,242,407 | +1.04(+0.44%) |
Jul 25, 2016 | 236.12 | 236.41 | 232.41 | 234.09 | 2,290,561 | -1.07(-0.45%) |
Jul 22, 2016 | 234.71 | 235.89 | 234.02 | 235.16 | 2,078,310 | +1.08(+0.46%) |
Jul 21, 2016 | 233.29 | 234.98 | 231.97 | 234.08 | 2,551,440 | +0.84(+0.36%) |
Jul 20, 2016 | 230.46 | 233.70 | 230.03 | 233.24 | 2,342,894 | +4.07(+1.78%) |
Jul 19, 2016 | 229.86 | 231.29 | 227.87 | 229.17 | 2,304,006 | -1.69(-0.73%) |
Jul 18, 2016 | 229.51 | 231.36 | 228.11 | 230.86 | 2,219,237 | +1.81(+0.79%) |
Jul 15, 2016 | 232.04 | 232.14 | 227.35 | 229.05 | 2,597,185 | -1.61(-0.70%) |
Jul 14, 2016 | 230.07 | 231.35 | 227.78 | 230.65 | 2,261,683 | +2.87(+1.26%) |
Jul 13, 2016 | 226.87 | 232.50 | 226.65 | 227.78 | 3,981,932 | +1.39(+0.61%) |
Jul 12, 2016 | 226.19 | 227.04 | 223.36 | 226.39 | 3,277,776 | +1.34(+0.60%) |
Jul 11, 2016 | 226.81 | 228.93 | 224.47 | 225.05 | 2,276,114 | -2.18(-0.96%) |
Jul 08, 2016 | 225.69 | 227.99 | 224.80 | 227.23 | 2,328,000 | +2.44(+1.08%) |
Jul 07, 2016 | 223.13 | 224.90 | 221.77 | 224.80 | 1,786,357 | +0.97(+0.43%) |
Jul 06, 2016 | 221.31 | 224.49 | 220.21 | 223.82 | 2,490,738 | +0.93(+0.41%) |
Jul 05, 2016 | 220.06 | 223.89 | 217.45 | 222.90 | 2,613,934 | +1.87(+0.85%) |
Jul 01, 2016 | 218.91 | 221.03 | 221.03 | 221.03 | 2,550,592 | +2.77(+1.27%) |
Jun 30, 2016 | 218.17 | 218.85 | 214.40 | 218.26 | 3,016,446 | +0.51(+0.23%) |
Jun 29, 2016 | 217.99 | 221.53 | 215.08 | 217.75 | 4,637,479 | +2.67(+1.24%) |
Jun 28, 2016 | 210.19 | 215.11 | 209.92 | 215.08 | 5,295,599 | +9.67(+4.71%) |
Jun 27, 2016 | 212.54 | 213.33 | 204.03 | 205.41 | 4,221,937 | -7.78(-3.65%) |
Jun 24, 2016 | 213.92 | 217.06 | 212.89 | 213.19 | 4,584,395 | -7.36(-3.34%) |
Jun 23, 2016 | 218.12 | 220.77 | 215.41 | 220.55 | 2,906,890 | +4.69(+2.17%) |
Jun 22, 2016 | 218.23 | 222.10 | 214.99 | 215.86 | 4,074,937 | -2.83(-1.30%) |
Jun 21, 2016 | 223.96 | 225.03 | 217.18 | 218.70 | 3,351,001 | -3.50(-1.58%) |
Jun 20, 2016 | 225.07 | 227.60 | 221.40 | 222.20 | 2,687,360 | +0.20(+0.09%) |
Jun 17, 2016 | 224.45 | 224.45 | 221.20 | 222.00 | 3,477,201 | -2.11(-0.94%) |
Jun 16, 2016 | 225.24 | 226.33 | 221.31 | 224.12 | 3,284,781 | -1.75(-0.77%) |
Jun 15, 2016 | 230.55 | 230.97 | 225.32 | 225.87 | 2,733,724 | -4.68(-2.03%) |
Jun 14, 2016 | 228.24 | 231.37 | 226.77 | 230.55 | 2,733,210 | +0.52(+0.23%) |
Jun 13, 2016 | 226.72 | 232.08 | 226.68 | 230.03 | 3,053,253 | +2.47(+1.09%) |
Jun 10, 2016 | 233.67 | 232.20 | 227.08 | 227.56 | 3,780,380 | -6.11(-2.62%) |
Jun 09, 2016 | 235.82 | 237.07 | 231.76 | 233.67 | 3,709,364 | -2.41(-1.02%) |
Jun 08, 2016 | 235.80 | 237.28 | 234.90 | 236.07 | 2,664,195 | +0.41(+0.17%) |
Jun 07, 2016 | 231.29 | 236.64 | 229.57 | 235.67 | 3,733,737 | +2.18(+0.93%) |
Jun 06, 2016 | 233.29 | 234.17 | 230.53 | 233.49 | 3,221,701 | +0.24(+0.10%) |
Jun 03, 2016 | 232.27 | 234.94 | 228.75 | 233.25 | 4,200,443 | -0.15(-0.07%) |
Jun 02, 2016 | 229.98 | 233.66 | 227.91 | 233.40 | 5,542,211 | +4.46(+1.95%) |