Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 247.93 | 247.93 | 239.60 | 242.08 | 1,650,314 | -5.55(-2.24%) |
May 30, 2017 | 246.53 | 251.94 | 245.04 | 247.63 | 1,626,104 | -0.85(-0.34%) |
May 26, 2017 | 245.00 | 249.01 | 243.23 | 248.48 | 1,148,979 | +4.63(+1.90%) |
May 25, 2017 | 242.26 | 244.67 | 241.08 | 243.85 | 1,161,242 | +3.84(+1.60%) |
May 24, 2017 | 239.53 | 241.38 | 234.50 | 240.01 | 2,222,423 | -0.17(-0.07%) |
May 23, 2017 | 239.00 | 243.00 | 234.14 | 240.18 | 3,453,371 | -8.28(-3.33%) |
May 22, 2017 | 251.65 | 251.80 | 248.26 | 248.46 | 1,831,379 | -2.90(-1.15%) |
May 19, 2017 | 248.91 | 251.53 | 247.16 | 251.36 | 1,212,265 | +1.58(+0.63%) |
May 18, 2017 | 249.16 | 253.50 | 248.67 | 249.78 | 1,544,922 | +0.87(+0.35%) |
May 17, 2017 | 253.50 | 255.25 | 248.69 | 248.91 | 1,328,497 | -6.00(-2.35%) |
May 16, 2017 | 256.83 | 257.05 | 254.42 | 254.91 | 1,592,793 | -3.22(-1.25%) |
May 15, 2017 | 254.71 | 260.31 | 254.59 | 258.13 | 1,118,249 | +2.63(+1.03%) |
May 12, 2017 | 256.45 | 258.05 | 254.72 | 255.50 | 1,242,790 | -0.78(-0.30%) |
May 11, 2017 | 257.65 | 257.99 | 254.25 | 256.28 | 1,744,634 | -1.21(-0.47%) |
May 10, 2017 | 255.52 | 258.19 | 254.13 | 257.49 | 1,569,456 | +1.74(+0.68%) |
May 09, 2017 | 253.64 | 255.98 | 252.52 | 255.75 | 1,213,346 | +1.93(+0.76%) |
May 08, 2017 | 252.51 | 254.88 | 252.19 | 253.82 | 1,144,932 | +1.12(+0.44%) |
May 05, 2017 | 251.11 | 252.95 | 249.60 | 252.70 | 1,183,645 | +1.88(+0.75%) |
May 04, 2017 | 247.93 | 250.96 | 246.51 | 250.82 | 1,215,183 | +3.88(+1.57%) |
May 03, 2017 | 245.45 | 247.84 | 245.21 | 246.94 | 1,026,995 | +1.12(+0.46%) |
May 02, 2017 | 240.34 | 247.61 | 240.32 | 245.82 | 1,764,420 | +4.12(+1.70%) |
May 01, 2017 | 248.44 | 248.75 | 239.12 | 241.70 | 2,891,810 | -6.45(-2.60%) |
Apr 28, 2017 | 257.00 | 257.00 | 245.74 | 248.15 | 3,198,743 | -9.04(-3.51%) |
Apr 27, 2017 | 262.49 | 268.09 | 245.01 | 257.19 | 3,446,954 | -7.88(-2.97%) |
Apr 26, 2017 | 265.12 | 268.73 | 263.31 | 265.07 | 1,427,200 | +1.11(+0.42%) |
Apr 25, 2017 | 265.15 | 268.32 | 262.78 | 263.96 | 1,470,876 | -5.32(-1.98%) |
Apr 24, 2017 | 267.15 | 270.10 | 265.60 | 269.28 | 1,270,320 | +3.92(+1.48%) |
Apr 21, 2017 | 263.46 | 266.08 | 262.85 | 265.36 | 721,597 | +2.36(+0.90%) |
Apr 20, 2017 | 260.00 | 263.81 | 258.51 | 263.00 | 742,190 | +4.13(+1.60%) |
Apr 19, 2017 | 257.66 | 263.62 | 257.50 | 258.87 | 982,443 | +2.81(+1.10%) |
Apr 18, 2017 | 251.95 | 256.87 | 251.86 | 256.06 | 794,967 | +2.11(+0.83%) |
Apr 17, 2017 | 252.69 | 254.57 | 252.07 | 253.95 | 657,230 | +1.96(+0.78%) |
Apr 13, 2017 | 252.94 | 254.01 | 251.59 | 251.99 | 763,322 | -1.04(-0.41%) |
Apr 12, 2017 | 252.63 | 254.03 | 250.54 | 253.03 | 840,803 | -1.71(-0.67%) |
Apr 11, 2017 | 254.60 | 254.90 | 252.62 | 254.74 | 713,701 | -0.17(-0.07%) |
Apr 10, 2017 | 253.23 | 257.40 | 252.05 | 254.91 | 728,139 | +1.72(+0.68%) |
Apr 07, 2017 | 255.54 | 256.10 | 252.60 | 253.19 | 963,525 | -1.18(-0.46%) |
Apr 06, 2017 | 255.75 | 256.67 | 253.76 | 254.37 | 883,718 | -0.80(-0.31%) |
Apr 05, 2017 | 255.51 | 258.07 | 254.97 | 255.17 | 791,239 | -0.34(-0.13%) |
Apr 04, 2017 | 258.00 | 260.20 | 255.12 | 255.51 | 1,380,656 | -3.18(-1.23%) |
Apr 03, 2017 | 266.00 | 266.00 | 253.86 | 258.69 | 2,433,935 | -11.15(-4.13%) |
Mar 31, 2017 | 271.55 | 272.78 | 269.23 | 269.84 | 785,407 | -2.57(-0.94%) |
Mar 30, 2017 | 275.15 | 275.23 | 270.61 | 272.41 | 828,001 | -2.37(-0.86%) |
Mar 29, 2017 | 275.00 | 275.52 | 271.29 | 274.78 | 1,010,805 | +5.07(+1.88%) |
Mar 28, 2017 | 269.47 | 270.62 | 267.90 | 269.71 | 705,874 | -0.09(-0.03%) |
Mar 27, 2017 | 270.80 | 272.03 | 268.57 | 269.80 | 593,505 | -1.96(-0.72%) |
Mar 24, 2017 | 272.40 | 273.03 | 270.97 | 271.76 | 415,785 | +0.31(+0.11%) |
Mar 23, 2017 | 271.30 | 272.88 | 269.62 | 271.45 | 578,244 | +0.05(+0.02%) |
Mar 22, 2017 | 271.33 | 272.80 | 269.15 | 271.40 | 711,829 | +0.90(+0.33%) |
Mar 21, 2017 | 273.71 | 274.87 | 270.09 | 270.50 | 546,257 | -2.58(-0.94%) |
Mar 20, 2017 | 274.99 | 275.94 | 271.89 | 273.08 | 642,856 | -1.12(-0.41%) |
Mar 17, 2017 | 274.33 | 274.92 | 272.14 | 274.20 | 1,434,326 | +2.14(+0.79%) |
Mar 16, 2017 | 271.00 | 272.92 | 270.35 | 272.06 | 651,066 | +1.35(+0.50%) |
Mar 15, 2017 | 275.76 | 276.45 | 268.82 | 270.71 | 1,498,399 | -4.68(-1.70%) |
Mar 14, 2017 | 274.43 | 276.75 | 274.06 | 275.39 | 924,199 | +0.96(+0.35%) |
Mar 13, 2017 | 269.47 | 275.07 | 268.69 | 274.43 | 1,091,500 | +4.80(+1.78%) |
Mar 10, 2017 | 270.58 | 271.23 | 268.47 | 269.63 | 726,528 | +0.49(+0.18%) |
Mar 09, 2017 | 271.46 | 271.86 | 268.40 | 269.14 | 753,764 | -2.31(-0.85%) |
Mar 08, 2017 | 269.42 | 271.90 | 267.04 | 271.45 | 616,874 | +1.63(+0.60%) |
Mar 07, 2017 | 269.05 | 270.17 | 268.23 | 269.82 | 821,679 | +0.96(+0.36%) |
Mar 06, 2017 | 270.26 | 271.49 | 268.45 | 268.86 | 811,939 | -1.79(-0.66%) |
Mar 03, 2017 | 272.05 | 273.03 | 268.39 | 270.65 | 1,141,759 | -1.33(-0.49%) |
Mar 02, 2017 | 270.90 | 272.27 | 269.71 | 271.98 | 799,857 | +0.46(+0.17%) |
Mar 01, 2017 | 273.24 | 274.40 | 271.12 | 271.52 | 1,006,899 | -0.19(-0.07%) |
Feb 28, 2017 | 267.97 | 271.93 | 267.30 | 271.71 | 1,345,795 | +3.46(+1.29%) |
Feb 27, 2017 | 267.63 | 269.73 | 264.56 | 268.25 | 550,983 | -0.48(-0.18%) |
Feb 24, 2017 | 265.74 | 269.28 | 265.00 | 268.73 | 719,193 | +2.79(+1.05%) |
Feb 23, 2017 | 269.18 | 269.18 | 265.31 | 265.94 | 921,407 | -2.15(-0.80%) |
Feb 22, 2017 | 269.10 | 269.37 | 266.30 | 268.09 | 776,077 | -0.61(-0.23%) |
Feb 21, 2017 | 269.11 | 272.64 | 267.16 | 268.70 | 1,048,196 | +0.58(+0.22%) |
Feb 17, 2017 | 268.12 | 268.12 | 268.12 | 0 | +1.27(+0.48%) | |
Feb 16, 2017 | 270.67 | 270.98 | 266.56 | 266.85 | 756,579 | -3.77(-1.39%) |
Feb 15, 2017 | 268.72 | 271.16 | 268.72 | 270.62 | 661,715 | +1.10(+0.41%) |
Feb 14, 2017 | 268.49 | 270.26 | 267.66 | 269.52 | 917,229 | +1.04(+0.39%) |
Feb 13, 2017 | 272.46 | 272.63 | 268.19 | 268.48 | 867,937 | -3.32(-1.22%) |
Feb 10, 2017 | 273.75 | 275.44 | 269.58 | 271.80 | 1,267,490 | -2.98(-1.08%) |
Feb 09, 2017 | 272.19 | 277.40 | 271.12 | 274.78 | 1,783,312 | +3.13(+1.15%) |
Feb 08, 2017 | 263.20 | 273.84 | 259.94 | 271.65 | 2,786,225 | +9.46(+3.61%) |
Feb 07, 2017 | 259.36 | 263.29 | 259.09 | 262.19 | 2,040,984 | +3.79(+1.47%) |
Feb 06, 2017 | 259.05 | 261.07 | 257.80 | 258.40 | 1,182,267 | -1.44(-0.55%) |
Feb 03, 2017 | 258.39 | 261.84 | 257.16 | 259.84 | 970,659 | +3.15(+1.23%) |
Feb 02, 2017 | 254.19 | 258.20 | 253.54 | 256.69 | 998,374 | +2.34(+0.92%) |
Feb 01, 2017 | 263.00 | 254.21 | 254.35 | 1,648,902 | -7.92(-3.02%) | |
Jan 31, 2017 | 261.46 | 263.35 | 259.19 | 262.27 | 915,020 | +0.38(+0.15%) |
Jan 30, 2017 | 262.00 | 263.98 | 259.64 | 261.89 | 1,496,008 | -1.90(-0.72%) |
Jan 27, 2017 | 263.57 | 265.28 | 261.66 | 263.79 | 972,657 | +0.79(+0.30%) |
Jan 26, 2017 | 265.48 | 267.42 | 262.83 | 263.00 | 971,948 | -3.07(-1.15%) |
Jan 25, 2017 | 268.33 | 268.68 | 265.72 | 266.07 | 990,329 | -1.39(-0.52%) |
Jan 24, 2017 | 265.56 | 268.75 | 265.23 | 267.46 | 1,017,499 | +2.47(+0.93%) |
Jan 23, 2017 | 269.50 | 269.50 | 263.13 | 264.99 | 1,418,437 | -9.02(-3.29%) |
Jan 20, 2017 | 276.76 | 277.41 | 273.37 | 274.01 | 980,105 | -1.04(-0.38%) |
Jan 19, 2017 | 280.04 | 281.50 | 274.80 | 275.05 | 561,525 | -5.76(-2.05%) |
Jan 18, 2017 | 280.16 | 281.16 | 278.50 | 280.81 | 574,077 | +2.05(+0.74%) |
Jan 17, 2017 | 278.50 | 281.71 | 276.27 | 278.76 | 660,194 | -0.39(-0.14%) |
Jan 13, 2017 | 279.15 | 279.15 | 279.15 | 0 | -2.43(-0.86%) | |
Jan 12, 2017 | 280.12 | 281.98 | 279.21 | 281.58 | 464,952 | +0.25(+0.09%) |
Jan 11, 2017 | 281.78 | 283.82 | 279.27 | 281.33 | 477,059 | +0.03(+0.01%) |
Jan 10, 2017 | 279.67 | 283.18 | 278.84 | 281.30 | 443,671 | +1.90(+0.68%) |
Jan 09, 2017 | 280.76 | 281.98 | 278.79 | 279.40 | 524,792 | -2.38(-0.84%) |
Jan 06, 2017 | 282.81 | 283.97 | 281.34 | 281.78 | 472,643 | -1.03(-0.36%) |
Jan 05, 2017 | 280.84 | 283.12 | 280.22 | 282.81 | 643,996 | +0.70(+0.25%) |
Jan 04, 2017 | 280.82 | 282.80 | 279.30 | 282.11 | 492,577 | +1.29(+0.46%) |
Jan 03, 2017 | 280.00 | 281.07 | 278.06 | 280.82 | 967,683 | +2.41(+0.87%) |
Dec 30, 2016 | 278.41 | 278.41 | 278.41 | 0 | -3.23(-1.15%) | |
Dec 29, 2016 | 281.30 | 282.46 | 280.91 | 281.64 | 401,525 | +0.97(+0.35%) |
Dec 28, 2016 | 284.30 | 284.99 | 280.24 | 280.67 | 446,572 | -2.98(-1.05%) |
Dec 27, 2016 | 283.01 | 284.74 | 283.01 | 283.65 | 437,030 | +0.43(+0.15%) |
Dec 23, 2016 | 283.22 | 283.22 | 283.22 | 0 | +0.23(+0.08%) | |
Dec 22, 2016 | 285.28 | 285.40 | 282.52 | 282.99 | 719,468 | -2.54(-0.89%) |
Dec 21, 2016 | 285.00 | 286.57 | 283.78 | 285.53 | 506,574 | +0.38(+0.13%) |
Dec 20, 2016 | 284.31 | 285.71 | 282.56 | 285.15 | 459,010 | +2.04(+0.72%) |
Dec 19, 2016 | 279.30 | 284.16 | 278.01 | 283.11 | 674,059 | +3.81(+1.36%) |
Dec 16, 2016 | 279.45 | 281.13 | 278.36 | 279.30 | 970,170 | +1.26(+0.45%) |
Dec 15, 2016 | 276.39 | 282.57 | 275.74 | 278.04 | 609,520 | +1.21(+0.44%) |
Dec 14, 2016 | 282.51 | 283.69 | 276.25 | 276.83 | 714,941 | -5.70(-2.02%) |
Dec 13, 2016 | 279.32 | 283.53 | 279.08 | 282.53 | 738,461 | +5.66(+2.04%) |
Dec 12, 2016 | 275.56 | 276.94 | 274.30 | 276.87 | 480,671 | +0.91(+0.33%) |
Dec 09, 2016 | 276.94 | 277.67 | 273.69 | 275.96 | 663,908 | -1.35(-0.49%) |
Dec 08, 2016 | 284.39 | 285.84 | 276.85 | 277.31 | 962,992 | -7.89(-2.77%) |
Dec 07, 2016 | 278.23 | 285.45 | 278.10 | 285.20 | 892,263 | +7.52(+2.71%) |
Dec 06, 2016 | 277.51 | 278.79 | 276.01 | 277.68 | 506,856 | +1.21(+0.44%) |
Dec 05, 2016 | 274.45 | 277.81 | 274.43 | 276.47 | 911,459 | +2.53(+0.92%) |
Dec 02, 2016 | 273.27 | 275.36 | 272.17 | 273.94 | 722,707 | +0.88(+0.32%) |
Dec 01, 2016 | 273.62 | 276.19 | 272.42 | 273.06 | 751,627 | -1.44(-0.52%) |
Nov 30, 2016 | 275.72 | 276.44 | 274.14 | 274.50 | 895,299 | -0.89(-0.32%) |
Nov 29, 2016 | 274.63 | 278.20 | 274.33 | 275.39 | 561,880 | +0.76(+0.28%) |
Nov 28, 2016 | 276.71 | 279.36 | 274.38 | 274.63 | 599,932 | -1.98(-0.72%) |
Nov 25, 2016 | 275.00 | 279.00 | 274.93 | 276.61 | 324,195 | +1.14(+0.41%) |
Nov 23, 2016 | 275.47 | 275.47 | 275.47 | 0 | +0.47(+0.17%) | |
Nov 22, 2016 | 271.68 | 275.17 | 270.06 | 275.00 | 812,718 | +4.99(+1.85%) |
Nov 21, 2016 | 265.75 | 270.67 | 265.57 | 270.01 | 812,212 | +4.27(+1.61%) |
Nov 18, 2016 | 269.75 | 272.19 | 264.92 | 265.74 | 915,560 | -5.25(-1.94%) |
Nov 17, 2016 | 268.38 | 272.29 | 267.95 | 270.99 | 842,178 | +1.09(+0.40%) |
Nov 16, 2016 | 267.14 | 269.98 | 265.56 | 269.90 | 867,738 | +1.85(+0.69%) |
Nov 15, 2016 | 267.89 | 269.21 | 263.41 | 268.05 | 1,192,820 | +5.91(+2.25%) |
Nov 14, 2016 | 263.16 | 264.17 | 261.04 | 262.14 | 1,522,930 | -0.65(-0.25%) |
Nov 11, 2016 | 261.43 | 264.51 | 261.05 | 262.79 | 967,433 | +0.25(+0.10%) |
Nov 10, 2016 | 264.00 | 266.44 | 261.08 | 262.54 | 943,239 | -1.61(-0.61%) |
Nov 09, 2016 | 254.28 | 265.19 | 250.07 | 264.15 | 1,109,778 | +4.57(+1.76%) |
Nov 08, 2016 | 259.36 | 261.86 | 258.33 | 259.58 | 1,038,825 | -0.03(-0.01%) |
Nov 07, 2016 | 264.75 | 264.83 | 259.00 | 259.61 | 1,324,844 | -1.59(-0.61%) |
Nov 04, 2016 | 259.67 | 263.98 | 259.67 | 261.20 | 1,064,036 | -0.64(-0.24%) |
Nov 03, 2016 | 262.71 | 264.49 | 261.22 | 261.84 | 719,026 | -0.86(-0.33%) |
Nov 02, 2016 | 264.09 | 265.97 | 262.55 | 262.70 | 808,962 | -1.54(-0.58%) |
Nov 01, 2016 | 263.90 | 265.93 | 262.45 | 264.24 | 1,055,232 | -0.20(-0.08%) |
Oct 31, 2016 | 263.68 | 265.25 | 261.34 | 264.44 | 1,378,772 | +0.94(+0.36%) |
Oct 28, 2016 | 253.02 | 264.26 | 253.02 | 263.50 | 2,725,857 | +10.50(+4.15%) |
Oct 27, 2016 | 270.00 | 273.52 | 251.62 | 253.00 | 3,364,244 | -24.16(-8.72%) |
Oct 26, 2016 | 279.95 | 279.95 | 276.86 | 277.16 | 963,581 | -3.11(-1.11%) |
Oct 25, 2016 | 278.03 | 280.39 | 277.20 | 280.27 | 725,523 | +0.98(+0.35%) |
Oct 24, 2016 | 277.92 | 279.53 | 277.25 | 279.29 | 622,952 | +3.73(+1.35%) |
Oct 21, 2016 | 272.78 | 276.25 | 271.80 | 275.56 | 665,064 | +1.68(+0.61%) |
Oct 20, 2016 | 277.36 | 279.79 | 273.65 | 273.88 | 733,731 | -4.18(-1.50%) |
Oct 19, 2016 | 276.01 | 281.48 | 273.55 | 278.06 | 902,033 | -0.01(-0.00%) |
Oct 18, 2016 | 279.84 | 281.11 | 276.36 | 278.07 | 510,047 | +0.10(+0.04%) |
Oct 17, 2016 | 279.07 | 280.41 | 277.76 | 277.97 | 820,586 | -1.35(-0.48%) |
Oct 14, 2016 | 280.10 | 283.20 | 279.12 | 279.32 | 521,282 | +0.43(+0.15%) |
Oct 13, 2016 | 275.27 | 279.01 | 274.57 | 278.89 | 614,720 | +2.63(+0.95%) |
Oct 12, 2016 | 273.94 | 276.94 | 273.91 | 276.26 | 638,803 | +1.67(+0.61%) |
Oct 11, 2016 | 277.19 | 277.19 | 274.27 | 274.59 | 572,752 | -3.14(-1.13%) |
Oct 10, 2016 | 275.80 | 278.49 | 275.69 | 277.73 | 318,772 | +2.35(+0.85%) |
Oct 07, 2016 | 278.62 | 278.62 | 274.64 | 275.38 | 505,553 | -2.18(-0.79%) |
Oct 06, 2016 | 274.43 | 277.78 | 273.11 | 277.56 | 520,988 | +2.70(+0.98%) |
Oct 05, 2016 | 275.39 | 276.55 | 274.61 | 274.86 | 544,115 | +0.49(+0.18%) |
Oct 04, 2016 | 276.35 | 277.94 | 273.58 | 274.37 | 666,055 | -1.71(-0.62%) |
Oct 03, 2016 | 279.43 | 279.99 | 275.85 | 276.08 | 791,174 | -4.03(-1.44%) |
Sep 30, 2016 | 279.84 | 281.23 | 278.90 | 280.11 | 515,952 | +1.21(+0.43%) |
Sep 29, 2016 | 282.13 | 283.62 | 278.76 | 278.90 | 677,681 | -3.07(-1.09%) |
Sep 28, 2016 | 284.42 | 284.57 | 281.32 | 281.97 | 675,773 | -2.57(-0.90%) |
Sep 27, 2016 | 283.28 | 285.67 | 281.89 | 284.54 | 885,632 | +2.58(+0.92%) |
Sep 26, 2016 | 281.03 | 283.70 | 280.03 | 281.96 | 832,213 | +0.19(+0.07%) |
Sep 23, 2016 | 281.83 | 283.46 | 279.58 | 281.77 | 755,214 | -1.82(-0.64%) |
Sep 22, 2016 | 280.51 | 285.50 | 279.65 | 283.59 | 1,285,154 | +4.04(+1.45%) |
Sep 21, 2016 | 280.00 | 280.00 | 274.99 | 279.55 | 979,967 | +4.40(+1.60%) |
Sep 20, 2016 | 276.40 | 278.22 | 274.53 | 275.15 | 739,624 | -0.31(-0.11%) |
Sep 19, 2016 | 273.04 | 276.06 | 273.04 | 275.46 | 654,916 | +2.78(+1.02%) |
Sep 16, 2016 | 274.39 | 275.44 | 272.42 | 272.68 | 1,113,397 | -3.36(-1.22%) |
Sep 15, 2016 | 276.18 | 277.05 | 274.88 | 276.04 | 664,931 | -0.44(-0.16%) |
Sep 14, 2016 | 278.90 | 279.55 | 276.07 | 276.48 | 728,770 | -1.94(-0.70%) |
Sep 13, 2016 | 277.53 | 279.32 | 276.56 | 278.42 | 978,615 | -0.81(-0.29%) |
Sep 12, 2016 | 277.57 | 280.49 | 276.86 | 279.23 | 1,037,421 | +1.02(+0.37%) |
Sep 09, 2016 | 280.04 | 281.90 | 278.10 | 278.21 | 1,368,869 | -3.74(-1.33%) |
Sep 08, 2016 | 282.00 | 283.09 | 280.77 | 281.95 | 823,476 | -0.78(-0.28%) |
Sep 07, 2016 | 283.32 | 283.34 | 281.06 | 282.73 | 589,141 | -0.36(-0.13%) |
Sep 06, 2016 | 282.53 | 283.25 | 281.22 | 283.09 | 578,369 | +0.51(+0.18%) |
Sep 02, 2016 | 282.34 | 282.58 | 282.58 | 282.58 | 658,500 | +0.45(+0.16%) |
Sep 01, 2016 | 280.70 | 283.50 | 280.00 | 282.13 | 526,130 | +2.18(+0.78%) |
Aug 31, 2016 | 278.09 | 280.49 | 277.68 | 279.95 | 687,712 | +1.98(+0.71%) |
Aug 30, 2016 | 280.41 | 280.53 | 276.67 | 277.97 | 802,991 | -2.06(-0.74%) |
Aug 29, 2016 | 277.98 | 281.32 | 277.91 | 280.03 | 609,820 | +1.78(+0.64%) |
Aug 26, 2016 | 283.57 | 284.00 | 276.90 | 278.25 | 927,889 | -5.92(-2.08%) |
Aug 25, 2016 | 283.70 | 285.58 | 283.38 | 284.17 | 404,954 | -0.28(-0.10%) |
Aug 24, 2016 | 284.48 | 286.69 | 283.71 | 284.45 | 394,401 | -0.70(-0.25%) |
Aug 23, 2016 | 287.24 | 287.80 | 284.77 | 285.15 | 405,273 | -1.38(-0.48%) |
Aug 22, 2016 | 286.00 | 288.67 | 285.98 | 286.53 | 467,073 | +0.81(+0.28%) |
Aug 19, 2016 | 285.12 | 287.57 | 284.66 | 285.72 | 367,512 | -0.29(-0.10%) |
Aug 18, 2016 | 286.24 | 286.32 | 284.40 | 286.01 | 365,603 | +0.28(+0.10%) |
Aug 17, 2016 | 285.92 | 286.06 | 283.32 | 285.73 | 392,155 | -0.19(-0.07%) |
Aug 16, 2016 | 285.83 | 287.38 | 285.02 | 285.92 | 498,978 | -1.22(-0.42%) |
Aug 15, 2016 | 286.70 | 287.75 | 285.91 | 287.14 | 410,917 | +0.41(+0.14%) |
Aug 12, 2016 | 286.54 | 287.52 | 285.15 | 286.73 | 435,880 | -1.37(-0.48%) |
Aug 11, 2016 | 288.88 | 291.56 | 287.85 | 288.10 | 604,869 | -0.36(-0.12%) |
Aug 10, 2016 | 287.21 | 289.09 | 286.40 | 288.46 | 480,435 | +1.75(+0.61%) |
Aug 09, 2016 | 288.52 | 288.60 | 285.96 | 286.71 | 362,959 | -0.94(-0.33%) |
Aug 08, 2016 | 289.55 | 290.63 | 287.16 | 287.65 | 286,124 | -2.83(-0.97%) |
Aug 05, 2016 | 289.07 | 291.18 | 288.40 | 290.48 | 653,972 | +1.77(+0.61%) |
Aug 04, 2016 | 287.25 | 289.95 | 286.88 | 288.71 | 504,559 | +2.03(+0.71%) |
Aug 03, 2016 | 287.62 | 288.63 | 285.41 | 286.68 | 703,367 | -0.34(-0.12%) |
Aug 02, 2016 | 287.00 | 288.54 | 284.19 | 287.02 | 697,751 | -1.99(-0.69%) |
Aug 01, 2016 | 290.63 | 291.68 | 288.42 | 289.01 | 673,327 | -1.62(-0.56%) |
Jul 29, 2016 | 288.66 | 291.91 | 286.82 | 290.63 | 829,765 | +1.96(+0.68%) |
Jul 28, 2016 | 278.80 | 292.84 | 275.01 | 288.67 | 2,382,089 | +11.16(+4.02%) |
Jul 27, 2016 | 281.95 | 283.31 | 276.94 | 277.51 | 979,420 | -4.26(-1.51%) |
Jul 26, 2016 | 280.00 | 284.66 | 278.93 | 281.77 | 1,060,296 | +3.03(+1.09%) |
Jul 25, 2016 | 273.31 | 278.78 | 271.75 | 278.74 | 772,741 | +4.77(+1.74%) |
Jul 22, 2016 | 272.60 | 274.26 | 270.99 | 273.97 | 425,701 | +2.64(+0.97%) |
Jul 21, 2016 | 273.49 | 273.95 | 270.32 | 271.33 | 468,758 | -2.81(-1.03%) |
Jul 20, 2016 | 273.66 | 275.47 | 273.18 | 274.14 | 542,040 | +0.92(+0.34%) |
Jul 19, 2016 | 270.15 | 273.73 | 266.81 | 273.22 | 902,840 | -1.06(-0.39%) |
Jul 18, 2016 | 274.95 | 275.93 | 274.13 | 274.28 | 570,538 | +0.65(+0.24%) |
Jul 15, 2016 | 279.36 | 279.46 | 273.43 | 273.63 | 512,161 | -4.02(-1.45%) |
Jul 14, 2016 | 277.13 | 278.00 | 275.52 | 277.65 | 393,142 | +1.43(+0.52%) |
Jul 13, 2016 | 277.13 | 277.13 | 274.02 | 276.22 | 459,629 | +0.09(+0.03%) |
Jul 12, 2016 | 278.25 | 278.86 | 274.59 | 276.13 | 492,201 | -1.73(-0.62%) |
Jul 11, 2016 | 281.65 | 281.65 | 277.70 | 277.86 | 548,503 | -2.75(-0.98%) |
Jul 08, 2016 | 277.73 | 280.81 | 275.28 | 280.61 | 573,036 | +5.33(+1.94%) |
Jul 07, 2016 | 276.71 | 277.59 | 274.32 | 275.28 | 468,803 | -0.47(-0.17%) |
Jul 05, 2016 | 272.54 | 277.20 | 272.51 | 275.75 | 747,893 | +1.52(+0.55%) |
Jul 01, 2016 | 271.88 | 274.23 | 274.23 | 274.23 | 693,400 | +3.13(+1.15%) |
Jun 30, 2016 | 274.00 | 274.00 | 269.94 | 271.10 | 1,063,401 | -2.57(-0.94%) |
Jun 29, 2016 | 272.40 | 274.79 | 272.38 | 273.67 | 855,854 | +2.24(+0.83%) |
Jun 28, 2016 | 269.37 | 271.67 | 267.51 | 271.43 | 732,852 | +3.70(+1.38%) |
Jun 27, 2016 | 265.55 | 269.83 | 265.30 | 267.73 | 1,185,429 | +0.07(+0.03%) |
Jun 24, 2016 | 255.01 | 269.33 | 255.01 | 267.66 | 1,475,085 | +3.41(+1.29%) |
Jun 23, 2016 | 264.29 | 265.60 | 262.56 | 264.25 | 448,142 | +1.50(+0.57%) |
Jun 22, 2016 | 261.74 | 264.19 | 261.01 | 262.75 | 458,044 | +1.98(+0.76%) |
Jun 21, 2016 | 261.22 | 262.83 | 260.28 | 260.77 | 395,876 | -0.87(-0.33%) |
Jun 20, 2016 | 261.82 | 264.77 | 259.60 | 261.64 | 491,846 | +1.66(+0.64%) |
Jun 17, 2016 | 259.35 | 260.92 | 258.38 | 259.98 | 806,714 | +0.17(+0.07%) |
Jun 16, 2016 | 258.98 | 259.98 | 258.01 | 259.81 | 454,655 | -0.65(-0.25%) |
Jun 15, 2016 | 259.66 | 262.85 | 258.25 | 260.46 | 476,928 | +0.81(+0.31%) |
Jun 14, 2016 | 259.30 | 260.25 | 257.52 | 259.65 | 533,772 | -0.19(-0.07%) |
Jun 13, 2016 | 260.62 | 262.81 | 259.67 | 259.84 | 573,178 | -1.20(-0.46%) |
Jun 10, 2016 | 260.07 | 263.46 | 259.56 | 261.04 | 529,443 | -1.31(-0.50%) |
Jun 09, 2016 | 261.23 | 264.37 | 260.46 | 262.35 | 471,609 | +0.94(+0.36%) |
Jun 08, 2016 | 259.88 | 262.14 | 259.60 | 261.41 | 424,476 | +1.13(+0.43%) |
Jun 07, 2016 | 258.63 | 261.26 | 258.45 | 260.28 | 550,104 | +1.51(+0.58%) |
Jun 06, 2016 | 258.96 | 259.34 | 257.14 | 258.77 | 633,863 | -0.76(-0.29%) |
Jun 03, 2016 | 262.38 | 262.50 | 258.37 | 259.53 | 612,164 | -3.16(-1.20%) |
Jun 02, 2016 | 263.19 | 263.62 | 260.11 | 262.69 | 732,436 | -0.85(-0.32%) |