Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 286.99 | 287.27 | 283.66 | 286.53 | 3,751,962 | +0.06(+0.02%) |
May 30, 2017 | 286.95 | 287.61 | 285.70 | 286.47 | 762,740 | -0.92(-0.32%) |
May 26, 2017 | 287.58 | 288.02 | 286.79 | 287.39 | 1,098,680 | -0.73(-0.25%) |
May 25, 2017 | 288.62 | 289.47 | 287.64 | 288.12 | 1,011,072 | +0.45(+0.16%) |
May 24, 2017 | 286.84 | 288.10 | 286.37 | 287.67 | 863,456 | +0.81(+0.28%) |
May 23, 2017 | 286.95 | 287.59 | 285.19 | 286.86 | 711,757 | +0.52(+0.18%) |
May 22, 2017 | 285.41 | 286.64 | 285.35 | 286.34 | 864,847 | +1.44(+0.50%) |
May 19, 2017 | 282.60 | 286.01 | 282.41 | 284.91 | 1,501,215 | +2.91(+1.03%) |
May 18, 2017 | 281.11 | 283.01 | 280.00 | 282.00 | 2,161,258 | +0.24(+0.08%) |
May 17, 2017 | 284.01 | 287.73 | 281.58 | 281.76 | 3,373,825 | -5.82(-2.02%) |
May 16, 2017 | 288.36 | 288.45 | 285.99 | 287.58 | 1,359,100 | -0.38(-0.13%) |
May 15, 2017 | 286.83 | 289.05 | 286.82 | 287.96 | 854,216 | +1.79(+0.63%) |
May 12, 2017 | 286.49 | 286.80 | 285.39 | 286.17 | 599,804 | -1.16(-0.40%) |
May 11, 2017 | 288.16 | 288.38 | 285.13 | 287.33 | 1,058,270 | -1.78(-0.62%) |
May 10, 2017 | 286.89 | 289.37 | 286.71 | 289.11 | 1,022,360 | +1.83(+0.64%) |
May 09, 2017 | 288.14 | 288.51 | 286.50 | 287.29 | 892,154 | -0.66(-0.23%) |
May 08, 2017 | 288.69 | 289.20 | 286.87 | 287.94 | 953,472 | -1.24(-0.43%) |
May 05, 2017 | 287.79 | 289.18 | 286.61 | 289.18 | 614,747 | +2.45(+0.85%) |
May 04, 2017 | 287.28 | 287.34 | 284.85 | 286.73 | 1,174,832 | -0.39(-0.14%) |
May 03, 2017 | 287.35 | 288.04 | 286.00 | 287.12 | 1,049,277 | -1.21(-0.42%) |
May 02, 2017 | 288.95 | 289.64 | 287.60 | 288.33 | 1,012,848 | -0.45(-0.16%) |
May 01, 2017 | 288.77 | 289.94 | 287.06 | 288.77 | 1,360,914 | +0.90(+0.31%) |
Apr 28, 2017 | 290.92 | 291.16 | 287.86 | 287.88 | 1,912,699 | -2.94(-1.01%) |
Apr 27, 2017 | 291.06 | 291.73 | 289.86 | 290.82 | 827,216 | +0.27(+0.09%) |
Apr 26, 2017 | 290.13 | 292.03 | 289.83 | 290.55 | 1,561,427 | +0.02(+0.01%) |
Apr 25, 2017 | 290.49 | 291.66 | 290.14 | 290.53 | 1,227,284 | +1.76(+0.61%) |
Apr 24, 2017 | 288.88 | 289.37 | 287.88 | 288.77 | 1,200,962 | +3.46(+1.21%) |
Apr 21, 2017 | 285.66 | 286.09 | 284.64 | 285.32 | 876,334 | -0.72(-0.25%) |
Apr 20, 2017 | 284.29 | 286.39 | 283.63 | 286.04 | 2,357,419 | +2.81(+0.99%) |
Apr 19, 2017 | 283.56 | 284.97 | 282.84 | 283.23 | 1,192,286 | +0.55(+0.19%) |
Apr 18, 2017 | 281.83 | 283.03 | 280.82 | 282.69 | 992,624 | -0.05(-0.02%) |
Apr 17, 2017 | 279.93 | 282.75 | 279.29 | 282.73 | 1,267,781 | +3.45(+1.23%) |
Apr 13, 2017 | 281.98 | 282.74 | 279.29 | 279.29 | 1,586,226 | -3.15(-1.12%) |
Apr 12, 2017 | 285.71 | 285.71 | 282.22 | 282.44 | 1,352,767 | -3.51(-1.23%) |
Apr 11, 2017 | 283.49 | 285.95 | 282.53 | 285.95 | 1,885,324 | +1.68(+0.59%) |
Apr 10, 2017 | 283.78 | 285.74 | 282.96 | 284.27 | 1,336,009 | +0.75(+0.26%) |
Apr 07, 2017 | 283.09 | 284.63 | 282.56 | 283.52 | 1,175,244 | -0.41(-0.14%) |
Apr 06, 2017 | 281.76 | 284.36 | 280.92 | 283.93 | 1,839,165 | +2.41(+0.86%) |
Apr 05, 2017 | 285.03 | 286.20 | 281.27 | 281.52 | 1,593,729 | -2.18(-0.77%) |
Apr 04, 2017 | 283.58 | 284.46 | 282.96 | 283.69 | 2,166,965 | -0.42(-0.15%) |
Apr 03, 2017 | 285.93 | 286.60 | 282.70 | 284.11 | 2,664,931 | -1.55(-0.54%) |
Mar 31, 2017 | 285.57 | 286.83 | 285.11 | 285.66 | 1,103,302 | +0.09(+0.03%) |
Mar 30, 2017 | 283.89 | 285.77 | 283.89 | 285.57 | 873,789 | +1.50(+0.53%) |
Mar 29, 2017 | 282.83 | 284.24 | 282.08 | 284.07 | 1,131,818 | +0.96(+0.34%) |
Mar 28, 2017 | 280.04 | 283.72 | 280.04 | 283.11 | 1,339,952 | +2.11(+0.75%) |
Mar 27, 2017 | 278.75 | 281.41 | 277.82 | 280.99 | 2,170,436 | -0.42(-0.15%) |
Mar 24, 2017 | 282.57 | 283.40 | 280.48 | 281.42 | 1,065,431 | -0.27(-0.10%) |
Mar 23, 2017 | 281.04 | 283.49 | 280.17 | 281.69 | 1,070,772 | +0.66(+0.23%) |
Mar 22, 2017 | 280.03 | 281.21 | 278.97 | 281.03 | 1,372,167 | +0.63(+0.23%) |
Mar 21, 2017 | 287.39 | 287.39 | 280.27 | 280.40 | 2,040,118 | -5.60(-1.96%) |
Mar 20, 2017 | 287.04 | 287.42 | 285.48 | 286.00 | 839,885 | -1.30(-0.45%) |
Mar 17, 2017 | 287.61 | 287.95 | 286.54 | 287.30 | 1,063,991 | +0.19(+0.07%) |
Mar 16, 2017 | 287.73 | 288.24 | 286.54 | 287.11 | 2,294,875 | -0.19(-0.07%) |
Mar 15, 2017 | 284.74 | 287.84 | 284.53 | 287.30 | 1,456,159 | +3.79(+1.34%) |
Mar 14, 2017 | 283.57 | 284.00 | 281.91 | 283.51 | 1,474,386 | -1.09(-0.38%) |
Mar 13, 2017 | 283.84 | 285.33 | 283.84 | 284.59 | 1,037,857 | +0.47(+0.17%) |
Mar 10, 2017 | 284.56 | 284.96 | 282.43 | 284.12 | 1,229,298 | +1.40(+0.49%) |
Mar 09, 2017 | 283.88 | 284.78 | 281.62 | 282.72 | 1,980,991 | -1.08(-0.38%) |
Mar 08, 2017 | 285.62 | 286.29 | 283.80 | 283.80 | 1,033,238 | -1.50(-0.53%) |
Mar 07, 2017 | 286.55 | 286.74 | 285.06 | 285.30 | 879,728 | -1.47(-0.51%) |
Mar 06, 2017 | 287.22 | 287.36 | 285.78 | 286.77 | 1,614,700 | -1.89(-0.65%) |
Mar 03, 2017 | 288.38 | 289.11 | 287.30 | 288.66 | 1,129,447 | +0.28(+0.10%) |
Mar 02, 2017 | 291.47 | 291.53 | 288.24 | 288.38 | 1,125,476 | -3.37(-1.16%) |
Mar 01, 2017 | 289.85 | 292.26 | 289.74 | 291.75 | 2,310,965 | +4.80(+1.67%) |
Feb 28, 2017 | 289.09 | 289.32 | 286.81 | 286.95 | 1,608,479 | -3.09(-1.07%) |
Feb 27, 2017 | 287.81 | 290.07 | 287.57 | 290.05 | 1,472,412 | +1.81(+0.63%) |
Feb 24, 2017 | 285.72 | 288.23 | 285.28 | 288.23 | 1,008,653 | +0.44(+0.15%) |
Feb 23, 2017 | 289.62 | 289.83 | 286.49 | 287.79 | 1,182,698 | -1.31(-0.45%) |
Feb 22, 2017 | 289.47 | 289.79 | 288.29 | 289.11 | 1,099,827 | -1.02(-0.35%) |
Feb 21, 2017 | 288.07 | 290.25 | 288.07 | 290.13 | 1,123,198 | +2.32(+0.80%) |
Feb 17, 2017 | 287.81 | 287.81 | 287.81 | 0 | +0.34(+0.12%) | |
Feb 16, 2017 | 287.83 | 288.24 | 286.03 | 287.47 | 1,241,752 | -0.32(-0.11%) |
Feb 15, 2017 | 285.99 | 288.02 | 285.99 | 287.79 | 1,396,298 | +0.89(+0.31%) |
Feb 14, 2017 | 285.68 | 286.95 | 284.83 | 286.90 | 726,081 | +0.81(+0.28%) |
Feb 13, 2017 | 286.62 | 287.17 | 285.94 | 286.09 | 906,904 | +0.83(+0.29%) |
Feb 10, 2017 | 284.81 | 285.82 | 284.13 | 285.26 | 1,287,983 | +1.50(+0.53%) |
Feb 09, 2017 | 281.67 | 284.20 | 281.44 | 283.75 | 1,764,035 | +2.64(+0.94%) |
Feb 08, 2017 | 280.20 | 281.25 | 278.82 | 281.12 | 941,694 | +0.24(+0.08%) |
Feb 07, 2017 | 282.29 | 282.79 | 280.19 | 280.88 | 1,197,043 | -0.78(-0.28%) |
Feb 06, 2017 | 281.99 | 283.09 | 281.12 | 281.66 | 1,010,075 | -1.21(-0.43%) |
Feb 03, 2017 | 281.29 | 283.11 | 280.95 | 282.88 | 1,372,515 | +3.68(+1.32%) |
Feb 02, 2017 | 278.91 | 280.39 | 278.03 | 279.20 | 1,505,331 | +0.32(+0.11%) |
Feb 01, 2017 | 281.41 | 282.21 | 277.90 | 278.88 | 2,172,583 | -0.81(-0.29%) |
Jan 31, 2017 | 278.35 | 280.18 | 277.18 | 279.69 | 1,747,438 | +0.94(+0.34%) |
Jan 30, 2017 | 279.52 | 279.56 | 276.26 | 278.75 | 1,655,924 | -2.42(-0.86%) |
Jan 27, 2017 | 282.95 | 283.42 | 280.49 | 281.17 | 1,061,260 | -1.47(-0.52%) |
Jan 26, 2017 | 283.71 | 284.32 | 282.04 | 282.64 | 998,671 | -0.95(-0.33%) |
Jan 25, 2017 | 282.49 | 283.72 | 282.42 | 283.59 | 1,576,495 | +2.38(+0.85%) |
Jan 24, 2017 | 278.23 | 281.96 | 278.14 | 281.21 | 2,733,795 | +4.15(+1.50%) |
Jan 23, 2017 | 277.19 | 277.96 | 275.54 | 277.06 | 902,630 | -0.70(-0.25%) |
Jan 20, 2017 | 277.37 | 278.50 | 276.80 | 277.76 | 987,490 | +1.41(+0.51%) |
Jan 19, 2017 | 278.50 | 279.46 | 275.29 | 276.35 | 1,258,367 | -1.96(-0.70%) |
Jan 18, 2017 | 277.55 | 278.44 | 276.32 | 278.31 | 1,299,265 | +1.14(+0.41%) |
Jan 17, 2017 | 278.79 | 279.23 | 276.64 | 277.17 | 1,155,277 | -2.48(-0.89%) |
Jan 13, 2017 | 279.65 | 279.65 | 279.65 | 0 | +1.54(+0.55%) | |
Jan 12, 2017 | 279.13 | 279.13 | 275.11 | 278.11 | 1,935,013 | -1.61(-0.58%) |
Jan 11, 2017 | 278.81 | 279.72 | 277.71 | 279.72 | 1,720,813 | +1.12(+0.40%) |
Jan 10, 2017 | 277.11 | 279.59 | 276.84 | 278.60 | 1,156,875 | +1.80(+0.65%) |
Jan 09, 2017 | 278.11 | 278.43 | 276.33 | 276.80 | 1,064,843 | -1.75(-0.63%) |
Jan 06, 2017 | 279.11 | 279.99 | 278.10 | 278.56 | 902,615 | -0.26(-0.09%) |
Jan 05, 2017 | 280.05 | 280.84 | 277.74 | 278.82 | 1,417,971 | -2.21(-0.79%) |
Jan 04, 2017 | 277.48 | 281.28 | 277.36 | 281.03 | 3,409,926 | +4.38(+1.58%) |
Jan 03, 2017 | 277.85 | 278.57 | 274.89 | 276.65 | 2,198,489 | +1.49(+0.54%) |
Dec 30, 2016 | 275.16 | 275.16 | 275.16 | 0 | -1.08(-0.39%) | |
Dec 29, 2016 | 275.69 | 276.95 | 275.21 | 276.24 | 1,836,603 | +0.81(+0.29%) |
Dec 28, 2016 | 278.50 | 278.93 | 275.02 | 275.43 | 912,351 | -2.83(-1.02%) |
Dec 27, 2016 | 277.38 | 278.92 | 277.24 | 278.25 | 637,712 | +1.10(+0.40%) |
Dec 23, 2016 | 277.16 | 277.16 | 277.16 | 0 | +0.62(+0.22%) | |
Dec 22, 2016 | 278.19 | 278.35 | 275.75 | 276.54 | 1,279,689 | -1.66(-0.60%) |
Dec 21, 2016 | 279.27 | 279.62 | 278.13 | 278.20 | 1,010,493 | -1.27(-0.45%) |
Dec 20, 2016 | 278.81 | 279.74 | 278.22 | 279.47 | 916,942 | +1.63(+0.59%) |
Dec 19, 2016 | 276.73 | 278.05 | 276.52 | 277.83 | 1,576,221 | +1.58(+0.57%) |
Dec 16, 2016 | 276.78 | 278.96 | 275.71 | 276.26 | 2,451,020 | -0.53(-0.19%) |
Dec 15, 2016 | 276.20 | 278.47 | 275.08 | 276.79 | 1,372,331 | +1.22(+0.44%) |
Dec 14, 2016 | 278.96 | 279.82 | 275.24 | 275.57 | 1,709,431 | -3.53(-1.26%) |
Dec 13, 2016 | 279.83 | 280.13 | 277.62 | 279.10 | 2,953,283 | +0.53(+0.19%) |
Dec 12, 2016 | 279.43 | 280.92 | 277.74 | 278.57 | 3,361,490 | -1.59(-0.57%) |
Dec 09, 2016 | 280.87 | 281.21 | 279.58 | 280.16 | 2,919,474 | -0.64(-0.23%) |
Dec 08, 2016 | 278.29 | 281.25 | 277.85 | 280.80 | 2,423,572 | +3.08(+1.11%) |
Dec 07, 2016 | 274.59 | 278.90 | 274.36 | 277.72 | 2,898,823 | +3.14(+1.14%) |
Dec 06, 2016 | 272.07 | 274.58 | 271.61 | 274.57 | 1,664,790 | +2.72(+1.00%) |
Dec 05, 2016 | 270.43 | 272.07 | 270.43 | 271.86 | 2,014,291 | +2.96(+1.10%) |
Dec 02, 2016 | 269.13 | 269.89 | 268.30 | 268.90 | 1,221,193 | +0.22(+0.08%) |
Dec 01, 2016 | 270.41 | 270.96 | 267.87 | 268.68 | 2,604,916 | -0.62(-0.23%) |
Nov 30, 2016 | 271.09 | 271.33 | 269.30 | 269.30 | 1,620,740 | -0.72(-0.27%) |
Nov 29, 2016 | 269.53 | 270.89 | 269.05 | 270.01 | 2,263,952 | +0.64(+0.24%) |
Nov 28, 2016 | 271.11 | 271.32 | 269.23 | 269.38 | 2,179,373 | -1.97(-0.73%) |
Nov 25, 2016 | 271.24 | 271.42 | 270.82 | 271.35 | 359,956 | +0.78(+0.29%) |
Nov 23, 2016 | 270.57 | 270.57 | 270.57 | 0 | +1.19(+0.44%) | |
Nov 22, 2016 | 268.21 | 269.58 | 267.67 | 269.38 | 1,743,727 | +1.90(+0.71%) |
Nov 21, 2016 | 266.45 | 267.76 | 266.09 | 267.48 | 1,582,016 | +1.83(+0.69%) |
Nov 18, 2016 | 265.83 | 266.09 | 265.17 | 265.65 | 1,924,560 | +0.05(+0.02%) |
Nov 17, 2016 | 264.44 | 265.89 | 264.33 | 265.60 | 2,091,957 | +1.71(+0.65%) |
Nov 16, 2016 | 263.60 | 264.29 | 262.88 | 263.89 | 1,352,077 | +0.05(+0.02%) |
Nov 15, 2016 | 262.72 | 264.22 | 261.80 | 263.84 | 1,742,832 | +1.29(+0.49%) |
Nov 14, 2016 | 260.46 | 262.73 | 259.88 | 262.55 | 2,218,411 | +4.12(+1.59%) |
Nov 11, 2016 | 255.73 | 258.65 | 255.37 | 258.43 | 1,646,557 | +2.53(+0.99%) |
Nov 10, 2016 | 256.22 | 257.89 | 254.37 | 255.91 | 2,142,749 | +1.14(+0.45%) |
Nov 09, 2016 | 248.33 | 255.51 | 248.03 | 254.77 | 2,727,259 | +4.55(+1.82%) |
Nov 08, 2016 | 248.73 | 251.31 | 248.23 | 250.22 | 1,366,683 | +0.62(+0.25%) |
Nov 07, 2016 | 248.76 | 249.80 | 247.91 | 249.60 | 1,060,260 | +5.16(+2.11%) |
Nov 04, 2016 | 244.20 | 246.64 | 243.69 | 244.44 | 1,329,617 | +0.40(+0.16%) |
Nov 03, 2016 | 244.88 | 245.76 | 243.77 | 244.04 | 1,822,882 | -0.44(-0.18%) |
Nov 02, 2016 | 246.37 | 246.88 | 244.30 | 244.48 | 2,247,561 | -2.40(-0.97%) |
Nov 01, 2016 | 250.11 | 250.28 | 245.49 | 246.88 | 2,199,084 | -2.74(-1.10%) |
Oct 31, 2016 | 248.27 | 250.07 | 248.22 | 249.62 | 1,911,466 | +1.79(+0.72%) |
Oct 28, 2016 | 248.16 | 249.92 | 247.32 | 247.83 | 1,580,337 | -0.50(-0.20%) |
Oct 27, 2016 | 251.03 | 251.05 | 247.53 | 248.33 | 1,234,697 | -2.01(-0.80%) |
Oct 26, 2016 | 250.23 | 251.46 | 249.73 | 250.34 | 1,002,900 | -1.35(-0.54%) |
Oct 25, 2016 | 253.21 | 253.22 | 251.27 | 251.69 | 983,049 | -1.81(-0.71%) |
Oct 24, 2016 | 253.87 | 255.13 | 252.92 | 253.50 | 704,288 | +1.16(+0.46%) |
Oct 21, 2016 | 250.71 | 252.39 | 250.15 | 252.33 | 600,695 | -0.14(-0.05%) |
Oct 20, 2016 | 252.74 | 253.59 | 251.18 | 252.47 | 744,567 | -0.99(-0.39%) |
Oct 19, 2016 | 252.62 | 254.01 | 251.59 | 253.46 | 1,626,594 | +1.16(+0.46%) |
Oct 18, 2016 | 253.31 | 253.53 | 251.72 | 252.30 | 1,052,041 | +1.37(+0.55%) |
Oct 17, 2016 | 251.34 | 251.88 | 250.67 | 250.93 | 1,210,056 | -0.12(-0.05%) |
Oct 14, 2016 | 252.27 | 253.25 | 250.90 | 251.04 | 1,326,483 | -0.13(-0.05%) |
Oct 13, 2016 | 250.00 | 251.85 | 248.76 | 251.17 | 1,068,218 | -1.00(-0.40%) |
Oct 12, 2016 | 251.70 | 252.85 | 250.73 | 252.17 | 889,533 | +0.98(+0.39%) |
Oct 11, 2016 | 254.44 | 254.71 | 250.15 | 251.19 | 3,776,026 | -4.22(-1.65%) |
Oct 10, 2016 | 253.28 | 256.90 | 255.05 | 255.41 | 1,259,804 | +2.13(+0.84%) |
Oct 07, 2016 | 255.20 | 255.84 | 252.12 | 253.28 | 602,241 | -1.87(-0.73%) |
Oct 06, 2016 | 254.11 | 255.40 | 253.32 | 255.15 | 729,614 | +0.54(+0.21%) |
Oct 05, 2016 | 254.51 | 255.89 | 254.48 | 254.62 | 1,435,530 | +1.27(+0.50%) |
Oct 04, 2016 | 255.06 | 255.41 | 252.38 | 253.34 | 1,724,239 | -1.22(-0.48%) |
Oct 03, 2016 | 255.47 | 256.08 | 254.14 | 254.56 | 2,382,847 | -1.87(-0.73%) |
Sep 30, 2016 | 255.50 | 257.37 | 254.61 | 256.43 | 1,406,076 | +2.21(+0.87%) |
Sep 29, 2016 | 256.69 | 257.26 | 253.59 | 254.22 | 1,260,091 | -2.86(-1.11%) |
Sep 28, 2016 | 255.18 | 257.28 | 253.74 | 257.09 | 862,419 | +2.15(+0.84%) |
Sep 27, 2016 | 254.51 | 255.38 | 253.71 | 254.93 | 823,515 | +0.25(+0.10%) |
Sep 26, 2016 | 254.64 | 255.72 | 254.51 | 254.68 | 821,853 | -1.34(-0.52%) |
Sep 23, 2016 | 257.31 | 258.12 | 255.93 | 256.01 | 1,531,404 | -2.04(-0.79%) |
Sep 22, 2016 | 256.46 | 258.34 | 256.46 | 258.06 | 2,085,089 | +3.01(+1.18%) |
Sep 21, 2016 | 252.43 | 255.19 | 251.80 | 255.05 | 2,507,522 | +3.36(+1.34%) |
Sep 20, 2016 | 254.03 | 254.03 | 251.69 | 251.69 | 667,498 | -1.25(-0.49%) |
Sep 19, 2016 | 252.28 | 254.50 | 251.86 | 252.93 | 685,514 | +1.86(+0.74%) |
Sep 16, 2016 | 251.00 | 251.57 | 250.15 | 251.07 | 1,538,527 | -1.25(-0.50%) |
Sep 15, 2016 | 249.65 | 252.76 | 249.34 | 252.32 | 828,678 | +2.59(+1.04%) |
Sep 14, 2016 | 250.69 | 251.53 | 249.17 | 249.74 | 1,178,124 | -0.71(-0.28%) |
Sep 13, 2016 | 252.95 | 253.63 | 249.30 | 250.44 | 3,256,034 | -4.63(-1.82%) |
Sep 12, 2016 | 250.94 | 255.40 | 250.59 | 255.07 | 1,825,724 | +3.03(+1.20%) |
Sep 09, 2016 | 257.55 | 257.81 | 252.04 | 252.04 | 2,900,850 | -7.65(-2.94%) |
Sep 08, 2016 | 260.38 | 260.53 | 259.59 | 259.69 | 903,451 | -1.22(-0.47%) |
Sep 07, 2016 | 259.64 | 260.95 | 259.34 | 260.91 | 1,008,545 | +0.98(+0.38%) |
Sep 06, 2016 | 260.65 | 260.84 | 258.90 | 259.93 | 859,594 | -0.56(-0.22%) |
Sep 02, 2016 | 259.09 | 260.49 | 260.49 | 260.49 | 2,026,882 | +2.66(+1.03%) |
Sep 01, 2016 | 258.11 | 258.73 | 256.01 | 257.83 | 977,373 | -0.12(-0.05%) |
Aug 31, 2016 | 258.62 | 258.86 | 256.73 | 257.95 | 1,147,284 | -1.00(-0.39%) |
Aug 30, 2016 | 259.25 | 259.54 | 257.84 | 258.96 | 731,913 | -0.07(-0.03%) |
Aug 29, 2016 | 257.41 | 259.67 | 257.41 | 259.03 | 2,188,335 | +1.99(+0.77%) |
Aug 26, 2016 | 258.46 | 259.91 | 255.87 | 257.04 | 1,361,564 | -1.00(-0.39%) |
Aug 25, 2016 | 256.73 | 258.69 | 256.63 | 258.03 | 1,049,658 | +0.35(+0.14%) |
Aug 24, 2016 | 258.88 | 258.96 | 256.84 | 257.68 | 1,121,589 | -1.29(-0.50%) |
Aug 23, 2016 | 258.77 | 259.76 | 258.71 | 258.97 | 1,880,264 | +1.28(+0.50%) |
Aug 22, 2016 | 257.15 | 257.78 | 256.45 | 257.70 | 694,431 | +0.24(+0.09%) |
Aug 19, 2016 | 256.60 | 257.73 | 256.06 | 257.45 | 915,740 | +0.07(+0.03%) |
Aug 18, 2016 | 255.58 | 257.45 | 255.57 | 257.38 | 1,426,140 | +1.75(+0.69%) |
Aug 17, 2016 | 256.15 | 256.30 | 254.07 | 255.63 | 1,240,888 | -0.46(-0.18%) |
Aug 16, 2016 | 257.75 | 257.88 | 255.96 | 256.09 | 1,013,196 | -2.48(-0.96%) |
Aug 15, 2016 | 257.15 | 259.07 | 257.12 | 258.57 | 993,320 | +1.93(+0.75%) |
Aug 12, 2016 | 256.67 | 257.44 | 255.99 | 256.64 | 928,972 | -0.45(-0.18%) |
Aug 11, 2016 | 257.17 | 257.63 | 256.25 | 257.09 | 1,276,005 | +0.60(+0.23%) |
Aug 10, 2016 | 257.19 | 257.63 | 256.00 | 256.49 | 1,171,751 | -0.77(-0.30%) |
Aug 09, 2016 | 257.52 | 257.92 | 256.98 | 257.26 | 828,763 | -0.09(-0.03%) |
Aug 08, 2016 | 257.30 | 258.26 | 257.11 | 257.35 | 964,936 | +0.05(+0.02%) |
Aug 05, 2016 | 256.07 | 257.66 | 255.74 | 257.30 | 1,560,189 | +2.46(+0.97%) |
Aug 04, 2016 | 254.94 | 255.91 | 254.39 | 254.84 | 1,070,261 | +0.04(+0.01%) |
Aug 03, 2016 | 253.06 | 254.80 | 252.37 | 254.80 | 956,970 | +1.63(+0.64%) |
Aug 02, 2016 | 255.94 | 256.31 | 252.45 | 253.17 | 1,154,905 | -2.91(-1.14%) |
Aug 01, 2016 | 256.91 | 257.39 | 255.60 | 256.09 | 1,160,149 | -0.69(-0.27%) |
Jul 29, 2016 | 255.70 | 257.52 | 254.88 | 256.77 | 1,601,596 | +0.88(+0.34%) |
Jul 28, 2016 | 254.56 | 256.39 | 254.29 | 255.90 | 1,372,653 | +0.84(+0.33%) |
Jul 27, 2016 | 256.20 | 256.59 | 254.04 | 255.06 | 2,148,947 | -1.07(-0.42%) |
Jul 26, 2016 | 254.84 | 256.21 | 254.49 | 256.12 | 1,373,006 | +1.44(+0.56%) |
Jul 25, 2016 | 255.22 | 255.59 | 254.23 | 254.69 | 922,586 | -0.94(-0.37%) |
Jul 22, 2016 | 253.97 | 255.85 | 253.60 | 255.63 | 1,255,331 | +2.05(+0.81%) |
Jul 21, 2016 | 254.91 | 255.71 | 253.41 | 253.58 | 1,164,421 | -1.49(-0.59%) |
Jul 20, 2016 | 254.36 | 255.60 | 253.44 | 255.07 | 1,345,611 | +1.07(+0.42%) |
Jul 19, 2016 | 254.01 | 254.26 | 253.06 | 254.01 | 1,449,452 | -0.47(-0.19%) |
Jul 18, 2016 | 253.76 | 254.97 | 253.52 | 254.48 | 1,477,926 | +0.34(+0.13%) |
Jul 15, 2016 | 255.00 | 255.27 | 253.58 | 254.14 | 1,458,440 | -0.01(-0.00%) |
Jul 14, 2016 | 255.52 | 255.63 | 254.12 | 254.15 | 1,705,393 | +0.58(+0.23%) |
Jul 13, 2016 | 255.26 | 255.35 | 252.99 | 253.57 | 2,055,990 | -0.69(-0.27%) |
Jul 12, 2016 | 253.51 | 254.94 | 252.94 | 254.26 | 3,166,611 | +2.51(+1.00%) |
Jul 11, 2016 | 251.25 | 252.32 | 251.00 | 251.74 | 1,839,071 | +1.40(+0.56%) |
Jul 08, 2016 | 248.01 | 250.59 | 245.68 | 250.34 | 1,626,345 | +4.66(+1.90%) |
Jul 07, 2016 | 245.94 | 247.39 | 244.71 | 245.68 | 1,299,565 | +0.43(+0.17%) |
Jul 06, 2016 | 243.26 | 245.42 | 242.36 | 245.26 | 1,725,350 | +1.27(+0.52%) |
Jul 05, 2016 | 245.96 | 246.27 | 242.57 | 243.99 | 2,352,178 | -2.83(-1.15%) |
Jul 01, 2016 | 246.09 | 246.82 | 246.82 | 246.82 | 1,189,384 | +0.50(+0.20%) |
Jun 30, 2016 | 242.03 | 246.47 | 241.42 | 246.32 | 2,304,725 | +4.33(+1.79%) |
Jun 29, 2016 | 240.05 | 242.00 | 239.68 | 242.00 | 2,695,955 | +4.55(+1.92%) |
Jun 28, 2016 | 235.08 | 237.66 | 234.86 | 237.45 | 3,109,354 | +4.48(+1.92%) |
Jun 27, 2016 | 236.99 | 237.32 | 231.71 | 232.97 | 7,250,681 | -6.75(-2.82%) |
Jun 24, 2016 | 239.39 | 243.95 | 238.51 | 239.72 | 5,899,698 | -10.11(-4.05%) |
Jun 23, 2016 | 247.71 | 249.83 | 247.58 | 249.83 | 2,536,380 | +4.54(+1.85%) |
Jun 22, 2016 | 246.32 | 247.37 | 245.21 | 245.28 | 1,541,768 | -0.81(-0.33%) |
Jun 21, 2016 | 246.22 | 246.66 | 244.94 | 246.09 | 1,305,533 | +0.19(+0.08%) |
Jun 20, 2016 | 246.87 | 247.75 | 245.78 | 245.90 | 2,226,448 | +2.56(+1.05%) |
Jun 17, 2016 | 243.30 | 244.33 | 242.32 | 243.34 | 1,248,548 | +0.01(+0.00%) |
Jun 16, 2016 | 242.08 | 243.47 | 240.22 | 243.33 | 2,522,347 | -0.17(-0.07%) |
Jun 15, 2016 | 243.85 | 245.25 | 243.28 | 243.50 | 1,166,389 | +0.45(+0.19%) |
Jun 14, 2016 | 243.06 | 244.23 | 241.83 | 243.05 | 1,101,829 | -0.88(-0.36%) |
Jun 13, 2016 | 245.76 | 246.78 | 243.60 | 243.94 | 2,263,294 | -2.65(-1.08%) |
Jun 10, 2016 | 247.89 | 248.22 | 245.90 | 246.59 | 2,004,311 | -3.52(-1.41%) |
Jun 09, 2016 | 249.74 | 250.37 | 248.91 | 250.10 | 1,248,088 | -0.64(-0.26%) |
Jun 08, 2016 | 249.88 | 251.05 | 249.84 | 250.75 | 1,324,377 | +1.17(+0.47%) |
Jun 07, 2016 | 248.97 | 250.30 | 248.51 | 249.57 | 1,490,785 | +0.79(+0.32%) |
Jun 06, 2016 | 247.09 | 249.19 | 246.73 | 248.78 | 2,319,719 | +2.19(+0.89%) |
Jun 03, 2016 | 247.53 | 247.53 | 244.96 | 246.59 | 2,516,726 | -1.36(-0.55%) |
Jun 02, 2016 | 245.81 | 247.95 | 245.14 | 247.95 | 1,493,560 | +1.62(+0.66%) |