Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 305.46 | 306.70 | 303.93 | 305.69 | 754,142 | -0.74(-0.24%) |
Aug 30, 2016 | 304.88 | 306.96 | 304.48 | 306.43 | 774,778 | +1.79(+0.59%) |
Aug 29, 2016 | 303.29 | 306.20 | 303.06 | 304.64 | 445,286 | +2.21(+0.73%) |
Aug 26, 2016 | 301.54 | 304.73 | 300.34 | 302.43 | 444,686 | +2.11(+0.70%) |
Aug 25, 2016 | 299.91 | 301.02 | 298.83 | 300.32 | 596,324 | -0.51(-0.17%) |
Aug 24, 2016 | 302.89 | 303.79 | 300.21 | 300.83 | 492,944 | -2.57(-0.85%) |
Aug 23, 2016 | 305.19 | 305.19 | 303.30 | 303.40 | 348,479 | +0.60(+0.20%) |
Aug 22, 2016 | 303.09 | 303.57 | 301.34 | 302.81 | 479,328 | -0.41(-0.13%) |
Aug 19, 2016 | 301.49 | 303.97 | 299.70 | 303.21 | 464,969 | +1.03(+0.34%) |
Aug 18, 2016 | 300.74 | 302.28 | 300.74 | 302.19 | 357,328 | +0.56(+0.19%) |
Aug 17, 2016 | 299.11 | 301.88 | 298.74 | 301.62 | 415,114 | +2.47(+0.83%) |
Aug 16, 2016 | 300.83 | 302.32 | 299.09 | 299.15 | 384,168 | -2.99(-0.99%) |
Aug 15, 2016 | 299.91 | 302.99 | 299.69 | 302.15 | 452,776 | +3.37(+1.13%) |
Aug 12, 2016 | 297.47 | 299.15 | 296.65 | 298.77 | 443,063 | -0.64(-0.22%) |
Aug 11, 2016 | 298.52 | 300.57 | 298.52 | 299.42 | 608,170 | +0.77(+0.26%) |
Aug 10, 2016 | 301.15 | 301.15 | 297.88 | 298.64 | 600,057 | -1.80(-0.60%) |
Aug 09, 2016 | 303.58 | 303.58 | 300.11 | 300.44 | 656,328 | -2.48(-0.82%) |
Aug 08, 2016 | 305.24 | 306.39 | 302.30 | 302.92 | 675,599 | -2.49(-0.82%) |
Aug 05, 2016 | 301.77 | 305.83 | 300.74 | 305.41 | 828,890 | +6.93(+2.32%) |
Aug 04, 2016 | 299.64 | 300.86 | 298.00 | 298.49 | 556,116 | -1.56(-0.52%) |
Aug 03, 2016 | 299.16 | 300.73 | 298.58 | 300.04 | 1,008,393 | +0.88(+0.29%) |
Aug 02, 2016 | 298.36 | 299.84 | 297.45 | 299.16 | 914,830 | -1.01(-0.34%) |
Aug 01, 2016 | 298.82 | 300.28 | 297.89 | 300.17 | 989,709 | +1.69(+0.57%) |
Jul 29, 2016 | 295.73 | 299.28 | 295.68 | 298.49 | 795,737 | +2.35(+0.79%) |
Jul 28, 2016 | 295.54 | 297.45 | 293.95 | 296.14 | 499,734 | +0.05(+0.02%) |
Jul 27, 2016 | 295.18 | 298.01 | 294.38 | 296.09 | 562,498 | +1.12(+0.38%) |
Jul 26, 2016 | 294.00 | 295.63 | 292.31 | 294.97 | 439,660 | +0.42(+0.14%) |
Jul 25, 2016 | 295.84 | 296.47 | 293.46 | 294.55 | 515,297 | -1.33(-0.45%) |
Jul 22, 2016 | 293.72 | 296.01 | 292.80 | 295.88 | 618,958 | +2.89(+0.99%) |
Jul 21, 2016 | 292.81 | 293.64 | 291.49 | 292.99 | 727,654 | -0.23(-0.08%) |
Jul 20, 2016 | 292.30 | 293.99 | 289.79 | 293.21 | 532,268 | +2.61(+0.90%) |
Jul 19, 2016 | 289.69 | 291.34 | 289.64 | 290.61 | 433,389 | -0.98(-0.34%) |
Jul 18, 2016 | 291.40 | 293.14 | 290.79 | 291.58 | 550,248 | +0.76(+0.26%) |
Jul 15, 2016 | 290.08 | 291.43 | 286.16 | 290.83 | 802,993 | +1.35(+0.47%) |
Jul 14, 2016 | 288.91 | 295.02 | 287.68 | 289.47 | 981,041 | -1.88(-0.65%) |
Jul 13, 2016 | 291.42 | 292.49 | 288.51 | 291.36 | 698,563 | +0.11(+0.04%) |
Jul 12, 2016 | 285.25 | 291.63 | 284.88 | 291.25 | 1,074,076 | +8.04(+2.84%) |
Jul 11, 2016 | 283.65 | 284.79 | 281.28 | 283.21 | 496,229 | +1.88(+0.67%) |
Jul 08, 2016 | 278.38 | 281.49 | 273.11 | 281.33 | 655,067 | +8.22(+3.01%) |
Jul 07, 2016 | 273.02 | 275.10 | 269.93 | 273.11 | 952,861 | -0.81(-0.30%) |
Jul 06, 2016 | 270.98 | 275.63 | 268.60 | 273.92 | 868,880 | +0.02(+0.01%) |
Jul 05, 2016 | 276.00 | 276.42 | 271.00 | 273.90 | 630,392 | -4.24(-1.52%) |
Jul 01, 2016 | 278.75 | 278.14 | 278.14 | 278.14 | 583,695 | -1.02(-0.37%) |
Jun 30, 2016 | 275.43 | 279.27 | 272.39 | 279.15 | 924,631 | +4.72(+1.72%) |
Jun 29, 2016 | 268.13 | 274.58 | 266.70 | 274.44 | 1,046,381 | +10.41(+3.94%) |
Jun 28, 2016 | 264.32 | 266.47 | 259.16 | 264.02 | 795,864 | +3.60(+1.38%) |
Jun 27, 2016 | 266.07 | 266.20 | 258.84 | 260.42 | 1,510,495 | -10.57(-3.90%) |
Jun 24, 2016 | 274.75 | 280.25 | 269.77 | 270.99 | 1,816,820 | -19.84(-6.82%) |
Jun 23, 2016 | 287.53 | 290.89 | 286.80 | 290.83 | 516,845 | +7.48(+2.64%) |
Jun 22, 2016 | 284.02 | 286.66 | 282.59 | 283.34 | 542,949 | -0.27(-0.09%) |
Jun 21, 2016 | 284.52 | 285.72 | 282.40 | 283.61 | 421,164 | -0.35(-0.12%) |
Jun 20, 2016 | 284.84 | 286.85 | 283.48 | 283.96 | 831,394 | +5.34(+1.92%) |
Jun 17, 2016 | 277.36 | 279.76 | 276.75 | 278.62 | 732,409 | +1.97(+0.71%) |
Jun 16, 2016 | 274.55 | 277.01 | 270.58 | 276.65 | 810,665 | -0.07(-0.03%) |
Jun 15, 2016 | 278.99 | 280.42 | 276.29 | 276.73 | 917,104 | -0.20(-0.07%) |
Jun 14, 2016 | 279.60 | 280.83 | 276.68 | 276.92 | 918,881 | -3.91(-1.39%) |
Jun 13, 2016 | 282.11 | 285.71 | 280.74 | 280.83 | 653,777 | -1.94(-0.69%) |
Jun 10, 2016 | 286.47 | 287.18 | 281.69 | 282.77 | 942,859 | -8.96(-3.07%) |
Jun 09, 2016 | 290.66 | 292.58 | 289.64 | 291.73 | 406,614 | -1.95(-0.66%) |
Jun 08, 2016 | 292.22 | 294.75 | 292.09 | 293.68 | 412,175 | +1.05(+0.36%) |
Jun 07, 2016 | 296.05 | 296.36 | 292.42 | 292.63 | 594,926 | -2.44(-0.83%) |
Jun 06, 2016 | 292.48 | 297.04 | 292.48 | 295.07 | 534,819 | +2.19(+0.75%) |
Jun 03, 2016 | 292.16 | 293.30 | 286.77 | 292.88 | 581,437 | -1.42(-0.48%) |
Jun 02, 2016 | 294.11 | 295.97 | 290.71 | 294.30 | 637,361 | -0.97(-0.33%) |
Jun 01, 2016 | 292.81 | 296.34 | 290.62 | 295.27 | 552,550 | +0.60(+0.20%) |
May 31, 2016 | 296.65 | 296.65 | 293.16 | 294.67 | 772,543 | -1.00(-0.34%) |
May 27, 2016 | 294.25 | 295.67 | 295.67 | 295.67 | 388,214 | +1.61(+0.55%) |
May 26, 2016 | 294.87 | 295.48 | 292.72 | 294.06 | 423,172 | -0.80(-0.27%) |
May 25, 2016 | 294.34 | 295.98 | 294.08 | 294.86 | 599,705 | +2.36(+0.81%) |
May 24, 2016 | 289.93 | 292.94 | 288.63 | 292.51 | 754,937 | +5.90(+2.06%) |
May 23, 2016 | 286.69 | 288.74 | 286.02 | 286.61 | 421,186 | -0.09(-0.03%) |
May 20, 2016 | 286.38 | 289.39 | 285.21 | 286.70 | 637,123 | +2.79(+0.98%) |
May 19, 2016 | 283.76 | 286.06 | 279.96 | 283.91 | 685,960 | -2.37(-0.83%) |
May 18, 2016 | 281.72 | 288.89 | 281.06 | 286.28 | 772,676 | +3.78(+1.34%) |
May 17, 2016 | 284.08 | 285.76 | 281.52 | 282.50 | 799,176 | -2.44(-0.86%) |
May 16, 2016 | 281.52 | 286.81 | 281.52 | 284.93 | 603,842 | +3.68(+1.31%) |
May 13, 2016 | 287.27 | 289.81 | 280.43 | 281.26 | 690,360 | -6.73(-2.34%) |
May 12, 2016 | 288.76 | 289.69 | 285.62 | 287.99 | 486,349 | +1.44(+0.50%) |
May 11, 2016 | 290.25 | 291.37 | 286.22 | 286.55 | 596,304 | -5.15(-1.77%) |
May 10, 2016 | 289.93 | 291.79 | 288.12 | 291.70 | 563,847 | +4.19(+1.46%) |
May 09, 2016 | 288.27 | 289.73 | 286.12 | 287.51 | 507,121 | -0.81(-0.28%) |
May 06, 2016 | 283.90 | 289.19 | 283.64 | 288.32 | 629,062 | +3.18(+1.12%) |
May 05, 2016 | 285.41 | 287.10 | 284.40 | 285.14 | 644,112 | -0.07(-0.03%) |
May 04, 2016 | 285.55 | 287.93 | 284.04 | 285.21 | 740,104 | -2.85(-0.99%) |
May 03, 2016 | 288.31 | 288.82 | 285.14 | 288.06 | 599,290 | -4.70(-1.61%) |
May 02, 2016 | 290.55 | 293.72 | 287.60 | 292.76 | 912,672 | +4.19(+1.45%) |
Apr 29, 2016 | 288.82 | 289.96 | 286.00 | 288.58 | 724,436 | -2.03(-0.70%) |
Apr 28, 2016 | 294.14 | 296.31 | 289.67 | 290.60 | 629,054 | -7.00(-2.35%) |
Apr 27, 2016 | 296.41 | 299.11 | 294.64 | 297.60 | 557,155 | +1.22(+0.41%) |
Apr 26, 2016 | 294.58 | 296.41 | 293.42 | 296.38 | 510,476 | +1.86(+0.63%) |
Apr 25, 2016 | 294.80 | 295.60 | 291.93 | 294.51 | 596,087 | -1.47(-0.50%) |
Apr 22, 2016 | 295.73 | 299.01 | 294.65 | 295.98 | 632,318 | +1.12(+0.38%) |
Apr 21, 2016 | 295.08 | 297.93 | 293.36 | 294.86 | 750,568 | -2.29(-0.77%) |
Apr 20, 2016 | 296.36 | 298.76 | 295.15 | 297.15 | 754,118 | +1.83(+0.62%) |
Apr 19, 2016 | 292.80 | 296.66 | 292.52 | 295.32 | 1,030,357 | +5.39(+1.86%) |
Apr 18, 2016 | 285.88 | 291.11 | 284.30 | 289.93 | 1,039,965 | +0.21(+0.07%) |
Apr 15, 2016 | 287.03 | 290.18 | 286.36 | 289.72 | 1,369,295 | +2.29(+0.80%) |
Apr 14, 2016 | 277.78 | 288.47 | 276.97 | 287.43 | 1,029,415 | +5.36(+1.90%) |
Apr 13, 2016 | 277.78 | 282.33 | 276.50 | 282.07 | 1,185,116 | +7.27(+2.65%) |
Apr 12, 2016 | 270.53 | 275.25 | 269.14 | 274.79 | 690,928 | +5.14(+1.91%) |
Apr 11, 2016 | 271.23 | 273.05 | 269.51 | 269.65 | 537,230 | +1.10(+0.41%) |
Apr 08, 2016 | 269.47 | 271.50 | 267.90 | 268.55 | 445,281 | +2.62(+0.98%) |
Apr 07, 2016 | 270.79 | 272.01 | 264.77 | 265.93 | 655,172 | -7.15(-2.62%) |
Apr 06, 2016 | 270.82 | 274.32 | 270.57 | 273.08 | 572,307 | +1.94(+0.72%) |
Apr 05, 2016 | 272.05 | 272.65 | 268.43 | 271.14 | 646,886 | -3.01(-1.10%) |
Apr 04, 2016 | 276.97 | 278.02 | 272.31 | 274.15 | 682,977 | -3.25(-1.17%) |
Apr 01, 2016 | 273.14 | 279.05 | 271.36 | 277.40 | 886,194 | +1.59(+0.58%) |
Mar 31, 2016 | 275.63 | 278.75 | 275.30 | 275.81 | 631,599 | -0.65(-0.23%) |
Mar 30, 2016 | 278.29 | 279.33 | 276.00 | 276.46 | 572,190 | +1.18(+0.43%) |
Mar 29, 2016 | 272.31 | 275.70 | 268.87 | 275.28 | 784,093 | +2.43(+0.89%) |
Mar 28, 2016 | 272.11 | 274.25 | 270.66 | 272.85 | 548,927 | +2.13(+0.79%) |
Mar 24, 2016 | 272.49 | 270.72 | 270.72 | 270.72 | 817,794 | -4.01(-1.46%) |
Mar 23, 2016 | 276.15 | 276.86 | 273.17 | 274.73 | 576,043 | -0.80(-0.29%) |
Mar 22, 2016 | 273.06 | 277.64 | 273.06 | 275.53 | 605,167 | -1.43(-0.51%) |
Mar 21, 2016 | 277.60 | 280.07 | 274.57 | 276.96 | 845,897 | -0.47(-0.17%) |
Mar 18, 2016 | 278.76 | 280.99 | 275.05 | 277.43 | 942,845 | +0.50(+0.18%) |
Mar 17, 2016 | 270.68 | 279.18 | 269.42 | 276.92 | 1,067,301 | +6.37(+2.36%) |
Mar 16, 2016 | 269.81 | 271.71 | 266.92 | 270.55 | 832,900 | -0.05(-0.02%) |
Mar 15, 2016 | 269.79 | 270.76 | 267.57 | 270.60 | 774,583 | -2.99(-1.09%) |
Mar 14, 2016 | 273.30 | 274.47 | 270.66 | 273.59 | 779,479 | -1.48(-0.54%) |
Mar 11, 2016 | 267.25 | 275.50 | 264.54 | 275.07 | 1,118,617 | +11.87(+4.51%) |
Mar 10, 2016 | 267.07 | 267.25 | 259.16 | 263.20 | 849,955 | -2.69(-1.01%) |
Mar 09, 2016 | 262.32 | 265.92 | 259.96 | 265.89 | 1,456,103 | +6.41(+2.47%) |
Mar 08, 2016 | 261.83 | 263.20 | 256.52 | 259.48 | 832,801 | -5.13(-1.94%) |
Mar 07, 2016 | 259.58 | 265.52 | 257.39 | 264.61 | 842,608 | +2.40(+0.92%) |
Mar 04, 2016 | 261.81 | 263.91 | 259.72 | 262.20 | 829,744 | +0.50(+0.19%) |
Mar 03, 2016 | 261.96 | 263.18 | 259.50 | 261.70 | 1,035,262 | -1.05(-0.40%) |
Mar 02, 2016 | 257.42 | 263.15 | 256.05 | 262.75 | 1,307,456 | +3.34(+1.29%) |
Mar 01, 2016 | 253.53 | 259.78 | 252.62 | 259.41 | 1,034,940 | +8.53(+3.40%) |
Feb 29, 2016 | 251.39 | 253.82 | 250.17 | 250.87 | 1,087,545 | -1.58(-0.62%) |
Feb 26, 2016 | 254.60 | 256.19 | 250.84 | 252.45 | 843,322 | +0.24(+0.10%) |
Feb 25, 2016 | 248.97 | 252.31 | 244.37 | 252.21 | 756,992 | +4.54(+1.83%) |
Feb 24, 2016 | 244.87 | 250.80 | 239.56 | 247.67 | 1,051,565 | -1.51(-0.61%) |
Feb 23, 2016 | 253.32 | 255.26 | 246.41 | 249.19 | 943,420 | -5.30(-2.08%) |
Feb 22, 2016 | 252.75 | 258.72 | 251.10 | 254.48 | 1,017,236 | +1.74(+0.69%) |
Feb 19, 2016 | 251.77 | 252.96 | 247.69 | 252.75 | 1,038,639 | -1.35(-0.53%) |
Feb 18, 2016 | 256.95 | 257.38 | 252.63 | 254.10 | 821,764 | -3.14(-1.22%) |
Feb 17, 2016 | 256.41 | 258.36 | 254.92 | 257.24 | 1,104,316 | +4.35(+1.72%) |
Feb 16, 2016 | 250.93 | 253.84 | 248.76 | 252.89 | 950,733 | +6.17(+2.50%) |
Feb 12, 2016 | 241.40 | 246.72 | 246.72 | 246.72 | 1,170,999 | +10.12(+4.28%) |
Feb 11, 2016 | 232.79 | 239.03 | 232.41 | 236.60 | 1,574,642 | -3.50(-1.46%) |
Feb 10, 2016 | 240.69 | 245.86 | 238.95 | 240.10 | 885,026 | +3.24(+1.37%) |
Feb 09, 2016 | 230.80 | 239.33 | 230.41 | 236.86 | 1,092,777 | +0.86(+0.36%) |
Feb 08, 2016 | 242.35 | 242.35 | 232.71 | 236.00 | 1,446,036 | -11.49(-4.64%) |
Feb 05, 2016 | 250.93 | 253.46 | 246.36 | 247.49 | 1,315,066 | -4.78(-1.90%) |
Feb 04, 2016 | 243.06 | 254.12 | 243.06 | 252.27 | 1,290,255 | +7.75(+3.17%) |
Feb 03, 2016 | 242.62 | 246.81 | 233.27 | 244.52 | 1,706,403 | +2.29(+0.95%) |
Feb 02, 2016 | 245.94 | 245.94 | 239.66 | 242.23 | 1,319,719 | -8.88(-3.54%) |
Feb 01, 2016 | 250.83 | 252.92 | 246.63 | 251.11 | 938,995 | -1.62(-0.64%) |
Jan 29, 2016 | 243.97 | 252.79 | 242.78 | 252.72 | 1,226,658 | +12.14(+5.04%) |
Jan 28, 2016 | 243.35 | 247.54 | 239.68 | 240.59 | 1,273,098 | -2.37(-0.98%) |
Jan 27, 2016 | 240.45 | 250.10 | 239.15 | 242.96 | 1,427,430 | +2.30(+0.96%) |
Jan 26, 2016 | 235.19 | 241.60 | 234.23 | 240.66 | 1,326,085 | +7.67(+3.29%) |
Jan 25, 2016 | 241.30 | 242.01 | 232.57 | 232.99 | 1,256,601 | -8.72(-3.61%) |
Jan 22, 2016 | 237.91 | 242.78 | 237.23 | 241.71 | 970,688 | +8.57(+3.68%) |
Jan 21, 2016 | 235.46 | 238.75 | 232.79 | 233.13 | 1,367,325 | -1.69(-0.72%) |
Jan 20, 2016 | 232.14 | 236.55 | 225.61 | 234.82 | 2,096,100 | -1.61(-0.68%) |
Jan 19, 2016 | 241.58 | 242.67 | 233.60 | 236.43 | 1,331,037 | -2.07(-0.87%) |
Jan 15, 2016 | 240.42 | 238.50 | 238.50 | 238.50 | 2,452,918 | -10.79(-4.33%) |
Jan 14, 2016 | 245.49 | 253.68 | 240.70 | 249.30 | 1,708,213 | +4.33(+1.77%) |
Jan 13, 2016 | 253.49 | 256.08 | 244.17 | 244.96 | 1,492,239 | -7.22(-2.86%) |
Jan 12, 2016 | 251.24 | 253.00 | 247.36 | 252.18 | 1,363,861 | +4.24(+1.71%) |
Jan 11, 2016 | 248.55 | 249.30 | 244.77 | 247.95 | 1,564,794 | +0.43(+0.18%) |
Jan 08, 2016 | 255.38 | 257.15 | 246.91 | 247.51 | 1,865,598 | -6.39(-2.52%) |
Jan 07, 2016 | 257.82 | 261.88 | 251.42 | 253.91 | 1,599,137 | -11.60(-4.37%) |
Jan 06, 2016 | 263.19 | 266.91 | 262.97 | 265.51 | 1,415,722 | -3.06(-1.14%) |
Jan 05, 2016 | 268.75 | 270.29 | 264.67 | 268.57 | 998,778 | +0.69(+0.26%) |
Jan 04, 2016 | 267.83 | 268.16 | 264.58 | 267.87 | 1,192,342 | -5.97(-2.18%) |
Dec 31, 2015 | 273.38 | 273.84 | 273.84 | 273.84 | 621,747 | -1.23(-0.45%) |
Dec 30, 2015 | 275.32 | 277.60 | 274.40 | 275.07 | 444,238 | -1.25(-0.45%) |
Dec 29, 2015 | 277.26 | 279.17 | 275.02 | 276.32 | 597,248 | +0.93(+0.34%) |
Dec 28, 2015 | 270.96 | 275.69 | 269.31 | 275.39 | 1,076,921 | +4.06(+1.50%) |
Dec 24, 2015 | 273.72 | 271.33 | 271.33 | 271.33 | 298,811 | -1.80(-0.66%) |
Dec 23, 2015 | 268.44 | 273.56 | 267.46 | 273.13 | 843,549 | +7.34(+2.76%) |
Dec 22, 2015 | 262.16 | 266.52 | 259.33 | 265.79 | 884,976 | +3.99(+1.52%) |
Dec 21, 2015 | 261.87 | 263.87 | 259.33 | 261.80 | 664,600 | +3.28(+1.27%) |
Dec 18, 2015 | 262.95 | 263.89 | 258.49 | 258.52 | 1,274,809 | -7.03(-2.65%) |
Dec 17, 2015 | 267.67 | 270.49 | 264.24 | 265.55 | 1,401,495 | -0.63(-0.24%) |
Dec 16, 2015 | 266.27 | 268.60 | 259.08 | 266.19 | 1,418,628 | +1.17(+0.44%) |
Dec 15, 2015 | 261.32 | 266.53 | 259.47 | 265.01 | 1,283,882 | +7.99(+3.11%) |
Dec 14, 2015 | 259.49 | 263.62 | 253.01 | 257.02 | 1,576,211 | -2.56(-0.99%) |
Dec 11, 2015 | 273.94 | 277.64 | 258.32 | 259.57 | 2,034,482 | -18.07(-6.51%) |
Dec 10, 2015 | 276.84 | 280.69 | 275.69 | 277.64 | 819,950 | +0.55(+0.20%) |
Dec 09, 2015 | 279.89 | 284.27 | 275.94 | 277.10 | 825,643 | -3.51(-1.25%) |
Dec 08, 2015 | 284.20 | 285.44 | 278.70 | 280.61 | 943,466 | -5.25(-1.84%) |
Dec 07, 2015 | 289.04 | 289.82 | 284.05 | 285.86 | 724,957 | -4.25(-1.47%) |
Dec 04, 2015 | 284.61 | 290.84 | 282.82 | 290.12 | 851,229 | +7.05(+2.49%) |
Dec 03, 2015 | 288.77 | 290.00 | 281.55 | 283.07 | 1,107,884 | -5.56(-1.93%) |
Dec 02, 2015 | 290.07 | 292.25 | 286.39 | 288.64 | 1,344,404 | -2.26(-0.78%) |
Dec 01, 2015 | 291.87 | 293.37 | 289.70 | 290.90 | 918,916 | +0.15(+0.05%) |
Nov 30, 2015 | 287.10 | 291.66 | 286.44 | 290.75 | 1,088,546 | +4.26(+1.49%) |
Nov 27, 2015 | 287.49 | 287.77 | 283.99 | 286.48 | 329,619 | -1.78(-0.62%) |
Nov 25, 2015 | 286.18 | 288.27 | 288.27 | 288.27 | 519,537 | +3.05(+1.07%) |
Nov 24, 2015 | 288.19 | 288.94 | 284.88 | 285.22 | 1,010,553 | -5.15(-1.77%) |
Nov 23, 2015 | 290.05 | 291.41 | 288.63 | 290.37 | 530,255 | +0.63(+0.22%) |
Nov 20, 2015 | 288.63 | 290.62 | 288.41 | 289.74 | 663,476 | +2.69(+0.94%) |
Nov 19, 2015 | 288.19 | 288.60 | 286.13 | 287.04 | 612,686 | -1.23(-0.43%) |
Nov 18, 2015 | 283.52 | 288.62 | 281.74 | 288.27 | 670,445 | +5.76(+2.04%) |
Nov 17, 2015 | 281.70 | 286.11 | 280.46 | 282.51 | 723,177 | +0.87(+0.31%) |
Nov 16, 2015 | 274.39 | 282.14 | 273.85 | 281.64 | 841,515 | +7.26(+2.65%) |
Nov 13, 2015 | 276.00 | 277.64 | 273.76 | 274.38 | 738,817 | -1.99(-0.72%) |
Nov 12, 2015 | 277.00 | 279.59 | 275.80 | 276.37 | 796,881 | -3.81(-1.36%) |
Nov 11, 2015 | 281.54 | 282.03 | 279.60 | 280.18 | 568,999 | +0.18(+0.07%) |
Nov 10, 2015 | 277.57 | 280.66 | 275.56 | 279.99 | 893,248 | +0.56(+0.20%) |
Nov 09, 2015 | 284.17 | 285.96 | 277.50 | 279.43 | 1,599,915 | -5.70(-2.00%) |
Nov 06, 2015 | 287.73 | 288.97 | 282.77 | 285.13 | 702,362 | -0.48(-0.17%) |
Nov 05, 2015 | 284.57 | 287.33 | 283.92 | 285.61 | 638,923 | +0.65(+0.23%) |
Nov 04, 2015 | 286.94 | 288.56 | 283.82 | 284.97 | 937,671 | -1.58(-0.55%) |
Nov 03, 2015 | 282.33 | 287.77 | 282.33 | 286.55 | 1,064,453 | +3.12(+1.10%) |
Nov 02, 2015 | 282.70 | 285.06 | 281.38 | 283.43 | 1,016,108 | +2.08(+0.74%) |
Oct 30, 2015 | 280.79 | 283.45 | 280.79 | 281.35 | 2,003,905 | +1.69(+0.60%) |
Oct 29, 2015 | 276.32 | 280.57 | 274.58 | 279.67 | 1,162,769 | +2.83(+1.02%) |
Oct 28, 2015 | 269.09 | 276.84 | 268.58 | 276.84 | 1,189,851 | +8.59(+3.20%) |
Oct 27, 2015 | 268.38 | 268.70 | 266.21 | 268.24 | 486,272 | -1.16(-0.43%) |
Oct 26, 2015 | 271.71 | 272.10 | 268.51 | 269.40 | 750,760 | -3.01(-1.11%) |
Oct 23, 2015 | 270.40 | 272.78 | 268.70 | 272.42 | 1,199,792 | +4.35(+1.62%) |
Oct 22, 2015 | 258.95 | 268.48 | 258.04 | 268.07 | 903,216 | +10.69(+4.15%) |
Oct 21, 2015 | 261.90 | 263.09 | 257.15 | 257.38 | 785,642 | -4.13(-1.58%) |
Oct 20, 2015 | 260.97 | 262.49 | 260.54 | 261.51 | 554,486 | -0.58(-0.22%) |
Oct 19, 2015 | 263.26 | 263.82 | 260.91 | 262.10 | 731,823 | -2.36(-0.89%) |
Oct 16, 2015 | 261.67 | 264.81 | 260.03 | 264.45 | 928,165 | +4.16(+1.60%) |
Oct 15, 2015 | 259.35 | 261.60 | 256.27 | 260.30 | 922,475 | +2.53(+0.98%) |
Oct 14, 2015 | 256.01 | 260.90 | 253.40 | 257.77 | 1,406,995 | +5.88(+2.33%) |
Oct 13, 2015 | 249.96 | 253.69 | 249.67 | 251.90 | 1,113,421 | -0.43(-0.17%) |
Oct 12, 2015 | 254.75 | 254.75 | 249.21 | 252.33 | 767,058 | -1.96(-0.77%) |
Oct 09, 2015 | 254.65 | 256.59 | 251.87 | 254.29 | 726,525 | -0.37(-0.14%) |
Oct 08, 2015 | 255.09 | 255.69 | 253.13 | 254.65 | 817,620 | -1.65(-0.65%) |
Oct 07, 2015 | 252.21 | 256.85 | 251.90 | 256.31 | 1,382,714 | +6.32(+2.53%) |
Oct 06, 2015 | 249.96 | 251.17 | 248.39 | 249.99 | 907,726 | -0.70(-0.28%) |
Oct 05, 2015 | 244.76 | 251.25 | 243.98 | 250.69 | 1,171,174 | +8.19(+3.38%) |
Oct 02, 2015 | 232.62 | 242.52 | 231.14 | 242.50 | 1,070,483 | +5.95(+2.51%) |
Oct 01, 2015 | 237.47 | 238.82 | 233.01 | 236.55 | 1,018,946 | -1.24(-0.52%) |
Sep 30, 2015 | 240.61 | 241.15 | 235.48 | 237.79 | 946,044 | +3.16(+1.35%) |
Sep 29, 2015 | 236.03 | 237.00 | 232.62 | 234.63 | 993,408 | -0.43(-0.18%) |
Sep 28, 2015 | 239.91 | 242.21 | 234.82 | 235.06 | 916,400 | -7.13(-2.94%) |
Sep 25, 2015 | 243.12 | 245.00 | 240.54 | 242.19 | 807,798 | +1.97(+0.82%) |
Sep 24, 2015 | 240.61 | 241.34 | 239.05 | 240.22 | 908,842 | -2.20(-0.91%) |
Sep 23, 2015 | 243.08 | 244.24 | 240.97 | 242.41 | 568,934 | -0.86(-0.35%) |
Sep 22, 2015 | 246.00 | 246.00 | 241.21 | 243.27 | 1,019,017 | -6.44(-2.58%) |
Sep 21, 2015 | 247.96 | 250.92 | 247.46 | 249.71 | 911,377 | +2.81(+1.14%) |
Sep 18, 2015 | 246.00 | 250.66 | 246.00 | 246.90 | 1,965,033 | -2.21(-0.89%) |
Sep 17, 2015 | 249.59 | 253.19 | 248.33 | 249.11 | 1,206,269 | -1.50(-0.60%) |
Sep 16, 2015 | 247.64 | 251.19 | 246.05 | 250.61 | 1,200,147 | +4.48(+1.82%) |
Sep 15, 2015 | 242.69 | 246.64 | 241.02 | 246.12 | 1,189,941 | +5.47(+2.27%) |
Sep 14, 2015 | 242.41 | 242.81 | 240.03 | 240.66 | 709,792 | -1.80(-0.74%) |
Sep 11, 2015 | 240.61 | 242.68 | 238.85 | 242.46 | 1,006,836 | +1.60(+0.66%) |
Sep 10, 2015 | 238.05 | 242.88 | 237.24 | 240.86 | 1,192,309 | +3.63(+1.53%) |
Sep 09, 2015 | 243.77 | 245.13 | 236.68 | 237.23 | 873,415 | -3.72(-1.55%) |
Sep 08, 2015 | 239.51 | 241.80 | 237.28 | 240.95 | 1,169,234 | +5.75(+2.44%) |
Sep 04, 2015 | 236.33 | 235.21 | 235.21 | 235.21 | 1,232,853 | -4.81(-2.00%) |
Sep 03, 2015 | 239.46 | 240.99 | 238.35 | 240.02 | 1,437,763 | +1.38(+0.58%) |
Sep 02, 2015 | 237.65 | 238.63 | 235.21 | 238.63 | 1,678,519 | +3.38(+1.44%) |