Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 260.93 | 261.53 | 257.39 | 260.95 | 10,512 | +0.44(+0.17%) |
May 30, 2017 | 260.23 | 262.83 | 259.82 | 260.52 | 10,199 | -2.86(-1.09%) |
May 26, 2017 | 259.09 | 266.06 | 259.09 | 263.38 | 18,781 | +3.77(+1.45%) |
May 25, 2017 | 259.94 | 260.23 | 259.35 | 259.61 | 4,096 | +0.06(+0.02%) |
May 24, 2017 | 259.61 | 259.61 | 258.46 | 259.55 | 8,594 | +0.10(+0.04%) |
May 23, 2017 | 259.79 | 260.87 | 257.69 | 259.45 | 7,999 | -0.23(-0.09%) |
May 22, 2017 | 261.85 | 261.97 | 259.16 | 259.67 | 10,644 | -1.91(-0.73%) |
May 19, 2017 | 259.97 | 262.30 | 259.71 | 261.59 | 12,200 | +1.15(+0.44%) |
May 18, 2017 | 260.05 | 262.10 | 259.59 | 260.44 | 9,983 | +0.42(+0.16%) |
May 17, 2017 | 260.52 | 262.56 | 259.95 | 260.02 | 11,740 | -2.35(-0.90%) |
May 16, 2017 | 264.30 | 264.52 | 261.32 | 262.37 | 19,031 | -0.18(-0.07%) |
May 15, 2017 | 262.51 | 264.52 | 262.08 | 262.56 | 10,175 | +0.42(+0.16%) |
May 12, 2017 | 262.99 | 267.01 | 260.45 | 262.13 | 13,964 | -2.44(-0.92%) |
May 11, 2017 | 271.71 | 271.71 | 263.92 | 264.57 | 14,966 | -5.23(-1.94%) |
May 10, 2017 | 260.01 | 272.53 | 260.01 | 269.80 | 15,829 | +8.20(+3.13%) |
May 09, 2017 | 259.12 | 261.60 | 259.11 | 261.60 | 7,724 | +0.66(+0.25%) |
May 08, 2017 | 259.34 | 260.94 | 257.75 | 260.94 | 9,327 | +0.51(+0.19%) |
May 05, 2017 | 262.83 | 262.83 | 258.12 | 260.43 | 14,151 | -2.49(-0.95%) |
May 04, 2017 | 270.55 | 270.55 | 260.28 | 262.92 | 9,469 | -5.19(-1.93%) |
May 03, 2017 | 270.69 | 270.69 | 265.92 | 268.11 | 12,664 | -1.88(-0.70%) |
May 02, 2017 | 273.84 | 273.84 | 266.30 | 269.99 | 16,794 | -1.06(-0.39%) |
May 01, 2017 | 270.96 | 272.51 | 263.38 | 271.05 | 17,368 | -1.52(-0.56%) |
Apr 28, 2017 | 273.32 | 273.55 | 271.51 | 272.57 | 10,469 | -0.60(-0.22%) |
Apr 27, 2017 | 273.32 | 275.10 | 273.17 | 273.17 | 5,211 | -1.40(-0.51%) |
Apr 26, 2017 | 273.70 | 275.73 | 273.68 | 274.56 | 14,953 | -0.32(-0.12%) |
Apr 25, 2017 | 271.45 | 275.69 | 270.90 | 274.88 | 10,909 | +5.28(+1.96%) |
Apr 24, 2017 | 273.94 | 274.19 | 267.98 | 269.60 | 9,633 | -3.38(-1.24%) |
Apr 21, 2017 | 276.14 | 276.14 | 272.99 | 272.99 | 9,379 | -2.12(-0.77%) |
Apr 20, 2017 | 274.56 | 275.74 | 274.49 | 275.10 | 9,521 | -0.06(-0.02%) |
Apr 19, 2017 | 275.02 | 275.94 | 274.38 | 275.16 | 5,833 | +0.60(+0.22%) |
Apr 18, 2017 | 272.97 | 274.57 | 272.38 | 274.56 | 11,014 | +0.62(+0.22%) |
Apr 17, 2017 | 275.57 | 275.57 | 272.06 | 273.94 | 13,613 | +1.50(+0.55%) |
Apr 13, 2017 | 275.02 | 275.02 | 269.26 | 272.44 | 6,754 | -2.18(-0.79%) |
Apr 12, 2017 | 273.48 | 274.63 | 273.44 | 274.62 | 3,246 | +1.17(+0.43%) |
Apr 11, 2017 | 271.25 | 275.82 | 270.82 | 273.45 | 17,820 | +1.51(+0.56%) |
Apr 10, 2017 | 271.12 | 272.68 | 269.29 | 271.94 | 10,841 | +0.97(+0.36%) |
Apr 07, 2017 | 268.16 | 272.68 | 268.16 | 270.97 | 9,823 | +2.83(+1.05%) |
Apr 06, 2017 | 270.47 | 270.47 | 267.20 | 268.14 | 14,117 | -0.93(-0.34%) |
Apr 05, 2017 | 272.69 | 272.69 | 268.50 | 269.07 | 10,522 | -3.27(-1.20%) |
Apr 04, 2017 | 272.13 | 272.69 | 270.13 | 272.34 | 15,269 | +1.54(+0.57%) |
Apr 03, 2017 | 269.55 | 270.80 | 268.47 | 270.80 | 11,994 | +0.08(+0.03%) |
Mar 31, 2017 | 269.15 | 271.28 | 268.58 | 270.72 | 12,530 | +2.06(+0.77%) |
Mar 30, 2017 | 266.50 | 268.66 | 266.38 | 268.66 | 6,457 | +2.23(+0.84%) |
Mar 29, 2017 | 267.36 | 267.36 | 264.88 | 266.43 | 9,338 | +1.00(+0.38%) |
Mar 28, 2017 | 266.58 | 267.96 | 265.43 | 265.44 | 14,074 | -1.70(-0.64%) |
Mar 27, 2017 | 262.75 | 267.14 | 261.72 | 267.14 | 8,896 | +3.76(+1.43%) |
Mar 24, 2017 | 263.83 | 264.54 | 262.64 | 263.38 | 13,433 | -0.45(-0.17%) |
Mar 23, 2017 | 266.95 | 267.49 | 263.36 | 263.83 | 10,191 | -1.70(-0.64%) |
Mar 22, 2017 | 266.99 | 268.94 | 262.86 | 265.52 | 15,159 | -1.98(-0.74%) |
Mar 21, 2017 | 265.29 | 268.00 | 263.05 | 267.51 | 9,934 | +1.68(+0.63%) |
Mar 20, 2017 | 268.01 | 268.02 | 265.61 | 265.83 | 3,901 | -2.17(-0.81%) |
Mar 17, 2017 | 271.29 | 271.29 | 267.04 | 268.00 | 9,804 | -2.65(-0.98%) |
Mar 16, 2017 | 265.24 | 270.65 | 264.59 | 270.65 | 8,890 | +6.20(+2.34%) |
Mar 15, 2017 | 259.53 | 265.71 | 259.53 | 264.45 | 18,622 | +6.54(+2.54%) |
Mar 14, 2017 | 255.59 | 260.10 | 255.59 | 257.91 | 3,477 | +2.11(+0.82%) |
Mar 13, 2017 | 255.01 | 255.83 | 254.51 | 255.80 | 16,491 | +0.34(+0.13%) |
Mar 10, 2017 | 259.60 | 261.06 | 255.45 | 255.46 | 9,863 | -4.50(-1.73%) |
Mar 09, 2017 | 261.41 | 261.43 | 257.41 | 259.96 | 14,138 | -1.81(-0.69%) |
Mar 08, 2017 | 265.81 | 267.05 | 257.67 | 261.78 | 21,275 | -4.46(-1.68%) |
Mar 07, 2017 | 268.91 | 268.91 | 263.91 | 266.24 | 7,304 | +0.77(+0.29%) |
Mar 06, 2017 | 267.14 | 267.14 | 265.47 | 265.47 | 2,536 | -4.00(-1.48%) |
Mar 03, 2017 | 270.62 | 270.65 | 265.93 | 269.47 | 7,889 | -0.72(-0.27%) |
Mar 02, 2017 | 273.95 | 275.48 | 270.19 | 270.19 | 15,588 | -5.25(-1.91%) |
Mar 01, 2017 | 272.97 | 276.25 | 272.97 | 275.44 | 4,902 | +1.40(+0.51%) |
Feb 28, 2017 | 272.82 | 274.21 | 272.69 | 274.04 | 14,315 | -1.30(-0.47%) |
Feb 27, 2017 | 272.99 | 275.34 | 272.99 | 275.34 | 8,759 | +0.51(+0.19%) |
Feb 24, 2017 | 272.69 | 274.82 | 272.69 | 274.82 | 4,209 | -0.59(-0.22%) |
Feb 23, 2017 | 276.45 | 276.45 | 273.96 | 275.42 | 5,870 | -1.04(-0.37%) |
Feb 22, 2017 | 275.71 | 276.79 | 275.71 | 276.45 | 6,355 | +0.67(+0.24%) |
Feb 21, 2017 | 274.76 | 276.09 | 273.11 | 275.79 | 19,046 | +2.02(+0.74%) |
Feb 17, 2017 | 273.77 | 273.77 | 273.77 | 0 | +0.56(+0.21%) | |
Feb 16, 2017 | 266.42 | 275.07 | 266.42 | 273.20 | 23,127 | +7.22(+2.72%) |
Feb 15, 2017 | 262.12 | 265.98 | 259.79 | 265.98 | 8,973 | +2.83(+1.08%) |
Feb 14, 2017 | 260.78 | 263.15 | 259.04 | 263.15 | 18,810 | +1.13(+0.43%) |
Feb 13, 2017 | 260.01 | 262.03 | 256.39 | 262.02 | 16,256 | -0.07(-0.03%) |
Feb 10, 2017 | 262.09 | 262.09 | 262.09 | 262.09 | 1,328 | +5.13(+2.00%) |
Feb 09, 2017 | 255.90 | 256.96 | 253.56 | 256.96 | 6,333 | -0.94(-0.36%) |
Feb 08, 2017 | 259.46 | 259.46 | 257.90 | 257.90 | 2,284 | -3.26(-1.25%) |
Feb 07, 2017 | 263.91 | 263.91 | 258.27 | 261.16 | 14,280 | -1.44(-0.55%) |
Feb 06, 2017 | 265.80 | 265.80 | 260.78 | 262.60 | 23,122 | -3.44(-1.29%) |
Feb 03, 2017 | 266.43 | 267.04 | 263.98 | 266.04 | 9,794 | +2.76(+1.05%) |
Feb 02, 2017 | 261.07 | 264.60 | 261.07 | 263.27 | 7,062 | +4.38(+1.69%) |
Feb 01, 2017 | 263.93 | 265.51 | 258.90 | 258.90 | 3,485 | -6.15(-2.32%) |
Jan 31, 2017 | 264.29 | 265.11 | 262.33 | 265.05 | 7,760 | +0.28(+0.11%) |
Jan 30, 2017 | 269.34 | 269.34 | 264.61 | 264.77 | 2,837 | -2.53(-0.95%) |
Jan 27, 2017 | 268.74 | 268.74 | 267.30 | 267.30 | 2,322 | -2.07(-0.77%) |
Jan 26, 2017 | 273.85 | 273.85 | 269.37 | 269.37 | 4,852 | -4.38(-1.60%) |
Jan 25, 2017 | 273.60 | 273.79 | 273.51 | 273.75 | 8,246 | +0.09(+0.03%) |
Jan 24, 2017 | 273.16 | 273.79 | 272.71 | 273.66 | 11,437 | +1.38(+0.51%) |
Jan 23, 2017 | 273.77 | 273.79 | 270.51 | 272.28 | 4,982 | +1.08(+0.40%) |
Jan 20, 2017 | 270.65 | 273.07 | 270.65 | 271.20 | 4,384 | +0.51(+0.19%) |
Jan 19, 2017 | 272.32 | 272.32 | 270.68 | 270.68 | 4,142 | -1.70(-0.62%) |
Jan 18, 2017 | 272.22 | 272.38 | 271.15 | 272.38 | 4,377 | +0.45(+0.17%) |
Jan 17, 2017 | 273.17 | 273.79 | 271.93 | 271.93 | 8,694 | +0.38(+0.14%) |
Jan 13, 2017 | 271.55 | 271.55 | 271.55 | 0 | +6.08(+2.29%) | |
Jan 12, 2017 | 269.44 | 269.44 | 265.03 | 265.47 | 9,108 | -4.58(-1.70%) |
Jan 11, 2017 | 266.21 | 270.06 | 265.74 | 270.06 | 8,039 | +3.81(+1.43%) |
Jan 10, 2017 | 267.58 | 267.87 | 264.46 | 266.25 | 17,615 | -2.50(-0.93%) |
Jan 09, 2017 | 268.21 | 269.13 | 265.71 | 268.75 | 16,076 | -1.77(-0.65%) |
Jan 06, 2017 | 271.93 | 271.93 | 268.33 | 270.51 | 30,128 | -0.70(-0.26%) |
Jan 05, 2017 | 273.04 | 273.04 | 265.97 | 271.22 | 17,040 | -1.20(-0.44%) |
Jan 04, 2017 | 262.61 | 273.53 | 262.52 | 272.42 | 17,362 | +10.65(+4.07%) |
Jan 03, 2017 | 263.84 | 265.20 | 257.65 | 261.77 | 25,316 | -3.25(-1.23%) |
Dec 30, 2016 | 265.01 | 265.01 | 265.01 | 0 | +1.20(+0.46%) | |
Dec 29, 2016 | 261.06 | 263.85 | 260.41 | 263.81 | 10,365 | +2.67(+1.02%) |
Dec 28, 2016 | 266.83 | 269.29 | 256.75 | 261.14 | 25,874 | -7.07(-2.64%) |
Dec 27, 2016 | 265.27 | 268.21 | 265.27 | 268.21 | 5,384 | +2.00(+0.75%) |
Dec 23, 2016 | 266.21 | 266.21 | 266.21 | 0 | +0.53(+0.20%) | |
Dec 22, 2016 | 268.78 | 268.78 | 261.46 | 265.67 | 11,358 | -2.53(-0.94%) |
Dec 21, 2016 | 271.09 | 273.60 | 268.20 | 268.20 | 8,546 | -1.55(-0.58%) |
Dec 20, 2016 | 267.16 | 270.71 | 267.16 | 269.75 | 6,663 | +0.58(+0.22%) |
Dec 19, 2016 | 268.57 | 269.17 | 265.41 | 269.17 | 7,104 | +0.67(+0.25%) |
Dec 16, 2016 | 270.32 | 271.29 | 262.49 | 268.50 | 43,443 | -0.20(-0.08%) |
Dec 15, 2016 | 271.46 | 273.79 | 267.29 | 268.70 | 16,390 | -3.04(-1.12%) |
Dec 14, 2016 | 273.17 | 273.79 | 270.43 | 271.74 | 9,986 | -2.94(-1.07%) |
Dec 13, 2016 | 276.27 | 280.61 | 273.17 | 274.68 | 15,678 | +0.08(+0.03%) |
Dec 12, 2016 | 271.99 | 275.33 | 271.99 | 274.59 | 7,251 | +0.81(+0.29%) |
Dec 09, 2016 | 273.79 | 273.85 | 272.55 | 273.79 | 11,884 | +0.62(+0.23%) |
Dec 08, 2016 | 271.30 | 275.18 | 271.30 | 273.17 | 10,907 | +2.39(+0.88%) |
Dec 07, 2016 | 269.72 | 271.75 | 268.15 | 270.78 | 9,756 | +0.71(+0.26%) |
Dec 06, 2016 | 261.74 | 270.06 | 261.74 | 270.06 | 17,887 | +8.11(+3.10%) |
Dec 05, 2016 | 259.51 | 263.69 | 258.27 | 261.95 | 11,589 | +3.07(+1.18%) |
Dec 02, 2016 | 257.01 | 260.74 | 255.44 | 258.89 | 20,622 | +2.74(+1.07%) |
Dec 01, 2016 | 264.93 | 266.95 | 253.93 | 256.15 | 14,275 | -9.38(-3.53%) |
Nov 30, 2016 | 264.71 | 269.85 | 263.94 | 265.53 | 28,733 | +1.56(+0.59%) |
Nov 29, 2016 | 262.30 | 266.19 | 262.30 | 263.97 | 5,789 | -1.16(-0.44%) |
Nov 28, 2016 | 261.50 | 266.96 | 261.50 | 265.13 | 9,389 | +0.89(+0.34%) |
Nov 25, 2016 | 261.95 | 264.25 | 260.25 | 264.25 | 1,713 | +2.30(+0.88%) |
Nov 23, 2016 | 261.95 | 261.95 | 261.95 | 0 | +5.12(+1.99%) | |
Nov 22, 2016 | 256.03 | 256.99 | 251.82 | 256.83 | 14,006 | +3.33(+1.31%) |
Nov 21, 2016 | 253.87 | 258.48 | 248.95 | 253.50 | 10,137 | -0.96(-0.38%) |
Nov 18, 2016 | 252.42 | 257.77 | 249.53 | 254.47 | 40,753 | +0.62(+0.24%) |
Nov 17, 2016 | 252.67 | 254.54 | 246.59 | 253.85 | 20,000 | +3.19(+1.27%) |
Nov 16, 2016 | 251.63 | 258.32 | 245.97 | 250.66 | 41,626 | -2.96(-1.17%) |
Nov 15, 2016 | 263.85 | 265.84 | 245.85 | 253.62 | 43,029 | -10.61(-4.02%) |
Nov 14, 2016 | 264.51 | 267.27 | 261.98 | 264.23 | 33,496 | +0.52(+0.20%) |
Nov 11, 2016 | 249.57 | 263.77 | 248.37 | 263.72 | 34,490 | +13.79(+5.52%) |
Nov 10, 2016 | 240.26 | 251.45 | 239.63 | 249.92 | 28,329 | +10.59(+4.43%) |
Nov 09, 2016 | 234.30 | 239.46 | 234.30 | 239.33 | 7,773 | +4.17(+1.77%) |
Nov 08, 2016 | 236.98 | 238.83 | 231.80 | 235.16 | 9,640 | -2.62(-1.10%) |
Nov 07, 2016 | 236.06 | 238.59 | 232.94 | 237.78 | 14,536 | +2.70(+1.15%) |
Nov 04, 2016 | 230.10 | 235.08 | 230.10 | 235.08 | 6,689 | +5.09(+2.21%) |
Nov 03, 2016 | 234.39 | 234.39 | 229.29 | 229.99 | 8,166 | -2.86(-1.23%) |
Nov 02, 2016 | 235.90 | 235.90 | 232.81 | 232.85 | 8,541 | -3.40(-1.44%) |
Nov 01, 2016 | 239.40 | 239.40 | 236.06 | 236.25 | 4,484 | +0.20(+0.08%) |
Oct 31, 2016 | 236.74 | 236.74 | 235.28 | 236.05 | 9,025 | -0.69(-0.29%) |
Oct 28, 2016 | 235.59 | 236.74 | 234.16 | 236.74 | 9,876 | +1.13(+0.48%) |
Oct 27, 2016 | 236.66 | 238.27 | 235.56 | 235.61 | 4,699 | -1.55(-0.65%) |
Oct 26, 2016 | 243.32 | 243.32 | 237.16 | 237.16 | 8,585 | -7.56(-3.09%) |
Oct 25, 2016 | 243.56 | 249.25 | 242.96 | 244.71 | 12,085 | -0.63(-0.26%) |
Oct 24, 2016 | 239.78 | 245.49 | 239.78 | 245.34 | 7,182 | +7.74(+3.26%) |
Oct 21, 2016 | 236.73 | 238.09 | 236.73 | 237.60 | 2,181 | -0.70(-0.29%) |
Oct 20, 2016 | 238.34 | 238.34 | 238.21 | 238.30 | 1,890 | -0.03(-0.01%) |
Oct 19, 2016 | 238.19 | 238.65 | 237.22 | 238.34 | 9,497 | -0.61(-0.25%) |
Oct 18, 2016 | 239.62 | 239.62 | 237.42 | 238.94 | 7,514 | +1.56(+0.66%) |
Oct 17, 2016 | 232.69 | 238.35 | 232.69 | 237.38 | 14,296 | +3.94(+1.69%) |
Oct 14, 2016 | 236.30 | 236.30 | 231.31 | 233.44 | 19,958 | -2.19(-0.93%) |
Oct 13, 2016 | 235.64 | 237.11 | 234.66 | 235.64 | 10,029 | -1.70(-0.71%) |
Oct 12, 2016 | 237.72 | 237.86 | 235.75 | 237.33 | 13,075 | -0.33(-0.14%) |
Oct 11, 2016 | 239.57 | 239.66 | 236.50 | 237.66 | 15,733 | -3.04(-1.26%) |
Oct 10, 2016 | 245.39 | 248.14 | 239.56 | 240.71 | 28,149 | -3.31(-1.36%) |
Oct 07, 2016 | 251.52 | 251.52 | 240.49 | 244.02 | 40,569 | -7.83(-3.11%) |
Oct 06, 2016 | 254.30 | 254.30 | 250.00 | 251.85 | 11,826 | -1.72(-0.68%) |
Oct 05, 2016 | 254.91 | 255.44 | 253.55 | 253.57 | 15,649 | -1.95(-0.76%) |
Oct 04, 2016 | 255.60 | 255.60 | 253.55 | 255.52 | 4,839 | -1.06(-0.41%) |
Oct 03, 2016 | 257.63 | 257.89 | 253.70 | 256.58 | 6,967 | -1.17(-0.45%) |
Sep 30, 2016 | 259.84 | 260.45 | 256.96 | 257.75 | 9,874 | -1.82(-0.70%) |
Sep 29, 2016 | 261.52 | 261.99 | 259.58 | 259.58 | 4,517 | -2.36(-0.90%) |
Sep 28, 2016 | 262.68 | 262.84 | 260.16 | 261.94 | 6,120 | +1.50(+0.58%) |
Sep 27, 2016 | 261.64 | 261.64 | 260.43 | 260.43 | 5,842 | -1.19(-0.46%) |
Sep 26, 2016 | 262.10 | 262.14 | 260.39 | 261.62 | 9,308 | +0.55(+0.21%) |
Sep 23, 2016 | 261.20 | 262.83 | 261.05 | 261.07 | 9,176 | -2.73(-1.03%) |
Sep 22, 2016 | 261.12 | 264.66 | 260.49 | 263.80 | 9,244 | +4.62(+1.78%) |
Sep 21, 2016 | 257.99 | 262.00 | 256.15 | 259.18 | 6,832 | +1.78(+0.69%) |
Sep 20, 2016 | 259.10 | 259.10 | 256.19 | 257.40 | 4,032 | +0.63(+0.25%) |
Sep 19, 2016 | 255.87 | 256.77 | 255.04 | 256.76 | 10,596 | -0.01(-0.00%) |
Sep 16, 2016 | 258.29 | 258.29 | 255.41 | 256.77 | 31,990 | -0.55(-0.21%) |
Sep 15, 2016 | 256.53 | 258.70 | 255.01 | 257.32 | 9,599 | +0.05(+0.02%) |
Sep 14, 2016 | 258.68 | 259.87 | 255.54 | 257.27 | 32,543 | -1.27(-0.49%) |
Sep 13, 2016 | 263.05 | 263.05 | 258.54 | 258.54 | 14,084 | -5.75(-2.18%) |
Sep 12, 2016 | 260.38 | 266.57 | 259.74 | 264.29 | 25,327 | +2.89(+1.11%) |
Sep 09, 2016 | 269.04 | 269.04 | 259.89 | 261.39 | 8,356 | -7.56(-2.81%) |
Sep 08, 2016 | 268.12 | 269.01 | 266.91 | 268.95 | 4,602 | -0.13(-0.05%) |
Sep 07, 2016 | 264.83 | 269.50 | 264.14 | 269.08 | 25,415 | +2.38(+0.89%) |
Sep 06, 2016 | 267.24 | 267.24 | 262.67 | 266.70 | 11,110 | +1.86(+0.70%) |
Sep 02, 2016 | 262.62 | 264.84 | 264.84 | 264.84 | 4,069 | +2.63(+1.00%) |
Sep 01, 2016 | 263.02 | 263.22 | 260.96 | 262.21 | 8,616 | -1.94(-0.73%) |
Aug 31, 2016 | 266.14 | 267.15 | 263.63 | 264.15 | 12,263 | -2.46(-0.92%) |
Aug 30, 2016 | 266.30 | 266.61 | 265.37 | 266.61 | 5,759 | -1.95(-0.73%) |
Aug 29, 2016 | 266.60 | 269.01 | 266.60 | 268.56 | 4,335 | +0.28(+0.10%) |
Aug 26, 2016 | 266.00 | 268.30 | 265.55 | 268.29 | 3,900 | +1.02(+0.38%) |
Aug 25, 2016 | 267.78 | 268.11 | 266.60 | 267.26 | 4,849 | +2.42(+0.91%) |
Aug 24, 2016 | 265.38 | 265.38 | 263.96 | 264.85 | 7,488 | -0.63(-0.24%) |
Aug 23, 2016 | 264.71 | 267.10 | 264.71 | 265.48 | 6,947 | -1.53(-0.57%) |
Aug 22, 2016 | 265.58 | 267.21 | 265.58 | 267.01 | 3,358 | +1.73(+0.65%) |
Aug 19, 2016 | 265.31 | 266.61 | 264.95 | 265.28 | 8,909 | -1.07(-0.40%) |
Aug 18, 2016 | 263.45 | 267.21 | 261.25 | 266.35 | 4,926 | +1.88(+0.71%) |
Aug 17, 2016 | 267.83 | 267.83 | 263.59 | 264.47 | 8,344 | -5.40(-2.00%) |
Aug 16, 2016 | 272.43 | 272.43 | 268.85 | 269.87 | 3,897 | -1.44(-0.53%) |
Aug 15, 2016 | 272.69 | 272.69 | 271.31 | 271.31 | 2,809 | +0.41(+0.15%) |
Aug 12, 2016 | 270.41 | 271.51 | 268.38 | 270.90 | 9,049 | -0.93(-0.34%) |
Aug 11, 2016 | 272.91 | 275.19 | 267.50 | 271.83 | 20,461 | -2.97(-1.08%) |
Aug 10, 2016 | 276.06 | 276.11 | 274.79 | 274.79 | 7,047 | +0.33(+0.12%) |
Aug 09, 2016 | 274.26 | 275.43 | 272.44 | 274.46 | 16,739 | +0.20(+0.07%) |
Aug 08, 2016 | 273.02 | 275.20 | 271.18 | 274.26 | 6,433 | +0.18(+0.06%) |
Aug 05, 2016 | 273.53 | 276.45 | 272.74 | 274.09 | 13,013 | +2.38(+0.87%) |
Aug 04, 2016 | 268.55 | 271.75 | 265.54 | 271.71 | 15,570 | +4.48(+1.67%) |
Aug 03, 2016 | 261.78 | 268.64 | 261.77 | 267.23 | 23,709 | +6.67(+2.56%) |
Aug 02, 2016 | 260.21 | 264.82 | 260.21 | 260.57 | 13,481 | -0.02(-0.01%) |
Aug 01, 2016 | 262.29 | 263.45 | 260.59 | 260.59 | 6,943 | -0.74(-0.28%) |
Jul 29, 2016 | 261.92 | 264.20 | 257.23 | 261.33 | 15,539 | -3.00(-1.13%) |
Jul 28, 2016 | 264.82 | 264.82 | 261.79 | 264.32 | 11,225 | -0.19(-0.07%) |
Jul 27, 2016 | 264.81 | 264.81 | 259.26 | 264.51 | 9,115 | +1.07(+0.41%) |
Jul 26, 2016 | 263.05 | 263.62 | 262.18 | 263.44 | 8,257 | +1.46(+0.56%) |
Jul 25, 2016 | 261.49 | 263.29 | 261.49 | 261.98 | 7,958 | -1.07(-0.41%) |
Jul 22, 2016 | 264.56 | 264.81 | 261.77 | 263.05 | 8,927 | -0.54(-0.21%) |
Jul 21, 2016 | 264.33 | 268.12 | 261.77 | 263.59 | 22,895 | -0.61(-0.23%) |
Jul 20, 2016 | 257.94 | 264.56 | 257.94 | 264.20 | 11,790 | +8.24(+3.22%) |
Jul 19, 2016 | 255.44 | 257.42 | 255.44 | 255.96 | 7,914 | -0.50(-0.19%) |
Jul 18, 2016 | 256.05 | 258.12 | 256.05 | 256.46 | 6,102 | -0.32(-0.13%) |
Jul 15, 2016 | 257.78 | 257.78 | 252.99 | 256.78 | 4,180 | -0.99(-0.38%) |
Jul 14, 2016 | 256.59 | 259.32 | 255.31 | 257.77 | 18,106 | +1.36(+0.53%) |
Jul 13, 2016 | 257.52 | 257.52 | 251.18 | 256.42 | 12,203 | -1.10(-0.43%) |
Jul 12, 2016 | 252.28 | 257.80 | 252.28 | 257.51 | 5,299 | +5.23(+2.07%) |
Jul 11, 2016 | 256.94 | 260.64 | 249.84 | 252.28 | 12,626 | -3.39(-1.33%) |
Jul 08, 2016 | 251.94 | 258.82 | 255.68 | 255.67 | 16,866 | -0.01(-0.00%) |
Jul 07, 2016 | 252.62 | 256.01 | 252.62 | 255.68 | 4,215 | +2.68(+1.06%) |
Jul 06, 2016 | 249.12 | 254.47 | 249.12 | 253.00 | 9,730 | +3.28(+1.31%) |
Jul 05, 2016 | 246.64 | 252.79 | 246.64 | 249.73 | 6,202 | +0.60(+0.24%) |
Jul 01, 2016 | 247.77 | 249.13 | 249.13 | 249.13 | 2,956 | +0.00(+0.00%) |
Jun 30, 2016 | 243.33 | 250.53 | 243.33 | 249.13 | 12,173 | +8.63(+3.59%) |
Jun 29, 2016 | 238.40 | 240.89 | 238.40 | 240.50 | 9,617 | +6.30(+2.69%) |
Jun 28, 2016 | 233.74 | 235.24 | 232.80 | 234.20 | 5,982 | +7.91(+3.49%) |
Jun 27, 2016 | 223.48 | 228.57 | 223.48 | 226.29 | 12,194 | +2.54(+1.13%) |
Jun 24, 2016 | 222.45 | 224.97 | 222.05 | 223.76 | 21,750 | -0.47(-0.21%) |
Jun 23, 2016 | 223.52 | 225.41 | 223.52 | 224.22 | 8,052 | +1.31(+0.59%) |
Jun 22, 2016 | 226.46 | 226.46 | 222.91 | 222.91 | 3,692 | +0.49(+0.22%) |
Jun 21, 2016 | 225.58 | 225.58 | 222.42 | 222.42 | 4,236 | -0.76(-0.34%) |
Jun 20, 2016 | 223.35 | 224.64 | 223.18 | 223.18 | 5,759 | +1.35(+0.61%) |
Jun 17, 2016 | 224.20 | 224.39 | 221.83 | 221.83 | 20,861 | -2.27(-1.01%) |
Jun 16, 2016 | 225.47 | 225.47 | 223.49 | 224.09 | 2,112 | +0.06(+0.03%) |
Jun 15, 2016 | 226.33 | 226.33 | 224.03 | 224.03 | 4,661 | -0.18(-0.08%) |
Jun 14, 2016 | 224.21 | 224.55 | 223.89 | 224.21 | 4,739 | +1.53(+0.69%) |
Jun 13, 2016 | 223.24 | 228.38 | 222.67 | 222.67 | 2,877 | -1.37(-0.61%) |
Jun 10, 2016 | 227.31 | 227.40 | 222.79 | 224.04 | 9,891 | +0.70(+0.31%) |
Jun 09, 2016 | 225.62 | 225.62 | 223.34 | 223.34 | 5,006 | -2.48(-1.10%) |
Jun 08, 2016 | 225.70 | 225.83 | 225.02 | 225.83 | 3,582 | +1.36(+0.61%) |
Jun 07, 2016 | 225.98 | 227.10 | 224.46 | 224.46 | 7,285 | +0.24(+0.11%) |
Jun 06, 2016 | 226.91 | 226.91 | 224.22 | 224.22 | 12,129 | -1.58(-0.70%) |
Jun 03, 2016 | 225.83 | 226.46 | 224.89 | 225.81 | 6,703 | -0.66(-0.29%) |
Jun 02, 2016 | 225.25 | 227.53 | 224.53 | 226.47 | 14,760 | +1.22(+0.54%) |