Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 394.54 | 398.88 | 392.66 | 398.54 | 1,921,821 | +5.17(+1.31%) |
Aug 30, 2017 | 388.22 | 395.16 | 388.22 | 393.37 | 953,889 | +4.55(+1.17%) |
Aug 29, 2017 | 386.60 | 390.17 | 385.56 | 388.82 | 1,118,780 | -0.41(-0.11%) |
Aug 28, 2017 | 390.88 | 391.20 | 385.94 | 389.23 | 988,045 | +0.44(+0.11%) |
Aug 25, 2017 | 391.42 | 392.53 | 387.51 | 388.79 | 758,648 | -0.44(-0.11%) |
Aug 24, 2017 | 390.09 | 391.53 | 384.24 | 389.23 | 1,401,052 | -1.10(-0.28%) |
Aug 23, 2017 | 396.29 | 396.29 | 390.26 | 390.33 | 1,280,580 | -6.72(-1.69%) |
Aug 22, 2017 | 398.15 | 399.99 | 395.00 | 397.05 | 994,184 | +0.60(+0.15%) |
Aug 21, 2017 | 392.75 | 396.90 | 391.38 | 396.45 | 970,803 | +3.48(+0.89%) |
Aug 18, 2017 | 391.53 | 396.27 | 390.71 | 392.97 | 1,304,255 | -0.39(-0.10%) |
Aug 17, 2017 | 401.00 | 401.65 | 393.17 | 393.36 | 1,595,960 | -7.42(-1.85%) |
Aug 16, 2017 | 399.35 | 402.49 | 397.18 | 400.78 | 1,727,324 | +3.05(+0.77%) |
Aug 15, 2017 | 401.05 | 403.36 | 395.92 | 397.73 | 2,258,066 | -3.35(-0.84%) |
Aug 14, 2017 | 398.78 | 405.33 | 397.00 | 401.08 | 2,439,869 | +6.59(+1.67%) |
Aug 11, 2017 | 400.08 | 402.45 | 392.60 | 394.49 | 2,399,848 | -4.19(-1.05%) |
Aug 10, 2017 | 398.69 | 404.06 | 396.72 | 398.68 | 2,069,989 | -2.22(-0.55%) |
Aug 09, 2017 | 387.89 | 408.83 | 386.38 | 400.90 | 3,988,134 | +11.15(+2.86%) |
Aug 08, 2017 | 380.02 | 393.24 | 378.26 | 389.75 | 1,913,089 | +8.73(+2.29%) |
Aug 07, 2017 | 384.65 | 386.45 | 380.77 | 381.02 | 1,309,008 | -3.61(-0.94%) |
Aug 04, 2017 | 386.00 | 380.56 | 384.63 | 698,514 | +0.33(+0.09%) | |
Aug 03, 2017 | 384.54 | 387.41 | 383.29 | 384.30 | 1,006,645 | -1.24(-0.32%) |
Aug 02, 2017 | 386.39 | 388.25 | 381.70 | 385.54 | 1,370,412 | -1.88(-0.49%) |
Aug 01, 2017 | 392.84 | 392.96 | 383.73 | 387.42 | 2,273,994 | -4.49(-1.15%) |
Jul 31, 2017 | 399.95 | 385.36 | 391.91 | 6,272,653 | +21.65(+5.85%) | |
Jul 28, 2017 | 365.39 | 372.37 | 361.00 | 370.26 | 1,600,282 | +3.36(+0.92%) |
Jul 27, 2017 | 354.00 | 370.83 | 353.02 | 366.90 | 3,552,388 | +18.13(+5.20%) |
Jul 26, 2017 | 348.80 | 351.68 | 346.03 | 348.77 | 2,265,786 | +0.77(+0.22%) |
Jul 25, 2017 | 349.47 | 350.88 | 346.58 | 348.00 | 881,657 | -0.08(-0.02%) |
Jul 24, 2017 | 349.79 | 350.43 | 345.26 | 348.08 | 1,473,727 | -1.99(-0.57%) |
Jul 21, 2017 | 345.30 | 351.87 | 345.30 | 350.07 | 1,340,981 | +4.77(+1.38%) |
Jul 20, 2017 | 349.67 | 344.31 | 345.30 | 1,244,759 | -1.31(-0.38%) | |
Jul 19, 2017 | 345.02 | 347.26 | 342.97 | 346.61 | 1,256,276 | +1.98(+0.57%) |
Jul 18, 2017 | 340.98 | 345.42 | 338.40 | 344.63 | 895,173 | +2.32(+0.68%) |
Jul 17, 2017 | 342.09 | 345.28 | 341.95 | 342.31 | 967,082 | -0.49(-0.14%) |
Jul 14, 2017 | 340.80 | 344.51 | 335.79 | 342.80 | 1,085,969 | +3.76(+1.11%) |
Jul 13, 2017 | 343.07 | 343.23 | 338.00 | 339.04 | 930,153 | -3.61(-1.05%) |
Jul 12, 2017 | 340.79 | 344.83 | 339.05 | 342.65 | 1,071,590 | +4.80(+1.42%) |
Jul 11, 2017 | 337.12 | 339.85 | 334.44 | 337.85 | 953,620 | +1.25(+0.37%) |
Jul 10, 2017 | 333.13 | 338.40 | 332.10 | 336.60 | 1,015,974 | +4.17(+1.25%) |
Jul 07, 2017 | 332.08 | 334.43 | 330.58 | 332.43 | 870,484 | +0.25(+0.08%) |
Jul 06, 2017 | 334.01 | 335.52 | 331.06 | 332.18 | 1,251,939 | -2.93(-0.87%) |
Jul 05, 2017 | 329.23 | 335.24 | 328.80 | 335.11 | 1,341,912 | +6.44(+1.96%) |
Jul 03, 2017 | 338.26 | 339.45 | 328.65 | 328.67 | 793,720 | -8.18(-2.43%) |
Jun 30, 2017 | 338.29 | 338.41 | 332.43 | 336.85 | 1,394,645 | +1.11(+0.33%) |
Jun 29, 2017 | 339.38 | 340.19 | 332.13 | 335.74 | 2,025,164 | -4.56(-1.34%) |
Jun 28, 2017 | 330.56 | 340.95 | 329.24 | 340.30 | 1,513,322 | +10.43(+3.16%) |
Jun 27, 2017 | 330.75 | 332.29 | 327.14 | 329.87 | 1,448,187 | -2.78(-0.84%) |
Jun 26, 2017 | 331.68 | 333.64 | 330.17 | 332.65 | 941,893 | +1.85(+0.56%) |
Jun 23, 2017 | 334.79 | 335.43 | 326.40 | 330.80 | 3,100,580 | -3.33(-1.00%) |
Jun 22, 2017 | 333.93 | 340.24 | 333.54 | 334.13 | 1,116,002 | +0.25(+0.07%) |
Jun 21, 2017 | 333.85 | 335.50 | 332.25 | 333.88 | 1,045,865 | +0.27(+0.08%) |
Jun 20, 2017 | 337.95 | 339.93 | 329.43 | 333.61 | 2,161,121 | -6.65(-1.95%) |
Jun 19, 2017 | 342.00 | 345.19 | 339.97 | 340.26 | 1,883,721 | +0.04(+0.01%) |
Jun 16, 2017 | 337.18 | 340.99 | 331.08 | 340.22 | 2,406,080 | +1.88(+0.56%) |
Jun 15, 2017 | 336.81 | 340.57 | 333.50 | 338.34 | 1,318,677 | +0.01(+0.00%) |
Jun 14, 2017 | 342.83 | 344.17 | 336.13 | 338.33 | 1,276,585 | -3.48(-1.02%) |
Jun 13, 2017 | 335.99 | 344.22 | 335.99 | 341.81 | 1,106,276 | +3.16(+0.93%) |
Jun 12, 2017 | 330.90 | 339.24 | 329.04 | 338.65 | 1,395,664 | +5.81(+1.75%) |
Jun 09, 2017 | 338.51 | 340.12 | 329.97 | 332.84 | 1,442,806 | -4.61(-1.37%) |
Jun 08, 2017 | 344.90 | 345.24 | 333.38 | 337.45 | 1,990,826 | -8.43(-2.44%) |
Jun 07, 2017 | 343.66 | 347.01 | 341.64 | 345.88 | 966,002 | +3.05(+0.89%) |
Jun 06, 2017 | 344.46 | 345.52 | 341.71 | 342.83 | 1,042,019 | -1.60(-0.46%) |
Jun 05, 2017 | 355.00 | 355.00 | 343.75 | 344.43 | 1,478,954 | -8.60(-2.44%) |
Jun 02, 2017 | 348.11 | 353.37 | 347.50 | 353.03 | 1,586,335 | +6.64(+1.92%) |
Jun 01, 2017 | 346.50 | 354.05 | 339.46 | 346.39 | 2,390,020 | +0.84(+0.24%) |
May 31, 2017 | 340.00 | 345.85 | 338.73 | 345.55 | 2,012,018 | +6.63(+1.96%) |
May 30, 2017 | 336.49 | 340.00 | 334.85 | 338.92 | 1,062,379 | +1.48(+0.44%) |
May 26, 2017 | 334.38 | 338.91 | 333.01 | 337.44 | 926,728 | +3.68(+1.10%) |
May 25, 2017 | 329.59 | 336.28 | 329.00 | 333.76 | 2,180,025 | +4.72(+1.43%) |
May 24, 2017 | 320.20 | 332.28 | 318.30 | 329.04 | 1,900,052 | +10.25(+3.22%) |
May 23, 2017 | 317.34 | 320.48 | 314.50 | 318.79 | 1,444,073 | +2.37(+0.75%) |
May 22, 2017 | 315.78 | 318.51 | 315.52 | 316.42 | 1,841,655 | +0.64(+0.20%) |
May 19, 2017 | 315.01 | 318.40 | 313.92 | 315.78 | 1,920,804 | -0.10(-0.03%) |
May 18, 2017 | 314.16 | 317.87 | 312.56 | 315.88 | 1,797,353 | +2.77(+0.88%) |
May 17, 2017 | 319.14 | 320.36 | 312.49 | 313.11 | 2,390,074 | -6.90(-2.16%) |
May 16, 2017 | 322.36 | 324.05 | 319.21 | 320.01 | 1,459,293 | -1.06(-0.33%) |
May 15, 2017 | 322.24 | 324.30 | 320.63 | 321.07 | 1,944,126 | -0.93(-0.29%) |
May 12, 2017 | 324.80 | 326.60 | 321.80 | 322.00 | 1,523,690 | -2.61(-0.80%) |
May 11, 2017 | 325.28 | 327.12 | 323.20 | 324.61 | 1,071,091 | -0.97(-0.30%) |
May 10, 2017 | 324.53 | 327.18 | 323.09 | 325.58 | 940,339 | +0.06(+0.02%) |
May 09, 2017 | 323.30 | 327.83 | 320.12 | 325.52 | 1,476,522 | +1.71(+0.53%) |
May 08, 2017 | 329.52 | 331.00 | 321.72 | 323.81 | 3,222,049 | -10.97(-3.28%) |
May 05, 2017 | 324.61 | 334.87 | 324.51 | 334.78 | 1,988,962 | +12.18(+3.78%) |
May 04, 2017 | 324.89 | 327.40 | 322.25 | 322.60 | 1,782,282 | -1.89(-0.58%) |
May 03, 2017 | 335.40 | 337.48 | 321.44 | 324.49 | 4,124,340 | -13.20(-3.91%) |
May 02, 2017 | 338.89 | 340.13 | 333.20 | 337.69 | 2,490,452 | -6.45(-1.87%) |
May 01, 2017 | 346.29 | 347.25 | 341.87 | 344.14 | 1,528,264 | -1.02(-0.30%) |
Apr 28, 2017 | 349.83 | 349.99 | 342.78 | 345.16 | 1,251,677 | -3.64(-1.04%) |
Apr 27, 2017 | 346.10 | 350.35 | 346.10 | 348.80 | 865,528 | +3.40(+0.98%) |
Apr 26, 2017 | 345.51 | 350.38 | 344.85 | 345.40 | 1,495,368 | +0.90(+0.26%) |
Apr 25, 2017 | 341.98 | 345.30 | 340.89 | 344.50 | 1,405,590 | +4.14(+1.22%) |
Apr 24, 2017 | 340.03 | 342.14 | 338.74 | 340.36 | 1,138,235 | +1.88(+0.56%) |
Apr 21, 2017 | 336.44 | 339.64 | 335.74 | 338.48 | 1,092,173 | +2.89(+0.86%) |
Apr 20, 2017 | 335.28 | 337.05 | 333.18 | 335.59 | 887,984 | +1.98(+0.59%) |
Apr 19, 2017 | 330.01 | 335.96 | 328.31 | 333.61 | 1,011,041 | +5.43(+1.65%) |
Apr 18, 2017 | 329.62 | 331.00 | 325.95 | 328.18 | 1,392,556 | -2.18(-0.66%) |
Apr 17, 2017 | 331.73 | 332.71 | 329.08 | 330.36 | 730,304 | +0.36(+0.11%) |
Apr 13, 2017 | 335.28 | 335.70 | 329.65 | 330.00 | 705,184 | -4.57(-1.37%) |
Apr 12, 2017 | 331.01 | 335.69 | 330.54 | 334.57 | 1,061,588 | +2.27(+0.68%) |
Apr 11, 2017 | 330.42 | 332.66 | 328.00 | 332.30 | 877,273 | +0.93(+0.28%) |
Apr 10, 2017 | 330.45 | 333.15 | 329.56 | 331.37 | 965,591 | +0.72(+0.22%) |
Apr 07, 2017 | 337.67 | 338.51 | 330.55 | 330.65 | 1,494,521 | -6.15(-1.83%) |
Apr 06, 2017 | 331.75 | 336.96 | 330.55 | 336.80 | 1,638,123 | +4.81(+1.45%) |
Apr 05, 2017 | 332.21 | 338.75 | 329.55 | 331.99 | 1,535,056 | +0.47(+0.14%) |
Apr 04, 2017 | 328.40 | 334.00 | 326.96 | 331.52 | 1,618,863 | +3.25(+0.99%) |
Apr 03, 2017 | 327.50 | 330.81 | 325.02 | 328.27 | 1,121,558 | +0.95(+0.29%) |
Mar 31, 2017 | 326.73 | 330.91 | 326.03 | 327.32 | 1,050,238 | -0.80(-0.24%) |
Mar 30, 2017 | 325.13 | 328.55 | 322.57 | 328.12 | 850,636 | +2.18(+0.67%) |
Mar 29, 2017 | 323.90 | 327.12 | 323.28 | 325.94 | 810,841 | +1.86(+0.57%) |
Mar 28, 2017 | 322.05 | 325.73 | 320.60 | 324.08 | 1,190,400 | +0.94(+0.29%) |
Mar 27, 2017 | 323.74 | 325.76 | 319.61 | 323.14 | 1,168,924 | -2.21(-0.68%) |
Mar 24, 2017 | 324.94 | 327.74 | 323.64 | 325.35 | 1,442,045 | +1.73(+0.53%) |
Mar 23, 2017 | 320.50 | 326.75 | 319.50 | 323.62 | 1,001,453 | +2.42(+0.75%) |
Mar 22, 2017 | 321.44 | 322.26 | 318.93 | 321.20 | 803,912 | +0.54(+0.17%) |
Mar 21, 2017 | 325.23 | 326.27 | 319.98 | 320.66 | 801,099 | -4.33(-1.33%) |
Mar 20, 2017 | 326.06 | 326.31 | 322.43 | 324.99 | 752,794 | -0.82(-0.25%) |
Mar 17, 2017 | 324.95 | 326.27 | 322.48 | 325.81 | 1,450,970 | +2.09(+0.65%) |
Mar 16, 2017 | 324.69 | 326.82 | 323.34 | 323.72 | 724,981 | -1.66(-0.51%) |
Mar 15, 2017 | 324.84 | 326.89 | 323.82 | 325.38 | 1,124,998 | +0.74(+0.23%) |
Mar 14, 2017 | 323.69 | 326.16 | 323.63 | 324.64 | 551,632 | +0.30(+0.09%) |
Mar 13, 2017 | 323.19 | 325.56 | 323.00 | 324.34 | 732,495 | +0.86(+0.27%) |
Mar 10, 2017 | 325.57 | 325.81 | 322.74 | 323.48 | 729,054 | +0.34(+0.11%) |
Mar 09, 2017 | 322.87 | 326.10 | 321.43 | 323.14 | 921,449 | +0.54(+0.17%) |
Mar 08, 2017 | 323.17 | 325.08 | 321.68 | 322.60 | 1,030,004 | -0.64(-0.20%) |
Mar 07, 2017 | 323.91 | 327.04 | 322.36 | 323.24 | 1,093,502 | -0.53(-0.16%) |
Mar 06, 2017 | 321.26 | 324.54 | 319.45 | 323.77 | 765,471 | +1.45(+0.45%) |
Mar 03, 2017 | 323.57 | 323.57 | 320.51 | 322.32 | 1,130,975 | -1.63(-0.50%) |
Mar 02, 2017 | 324.68 | 324.68 | 321.83 | 323.95 | 897,024 | -1.22(-0.38%) |
Mar 01, 2017 | 325.76 | 328.10 | 321.66 | 325.17 | 1,492,977 | +2.11(+0.65%) |
Feb 28, 2017 | 326.03 | 326.78 | 320.25 | 323.06 | 1,292,888 | -3.67(-1.12%) |
Feb 27, 2017 | 326.92 | 328.70 | 324.91 | 326.73 | 918,701 | -0.02(-0.01%) |
Feb 24, 2017 | 324.38 | 327.31 | 322.72 | 326.75 | 1,160,153 | +2.32(+0.72%) |
Feb 23, 2017 | 326.09 | 326.10 | 321.17 | 324.43 | 1,530,162 | -0.71(-0.22%) |
Feb 22, 2017 | 323.30 | 326.12 | 322.46 | 325.14 | 1,475,398 | -0.01(-0.00%) |
Feb 21, 2017 | 324.30 | 326.97 | 321.51 | 325.15 | 1,283,794 | -1.40(-0.43%) |
Feb 17, 2017 | 326.55 | 326.55 | 326.55 | 0 | +2.09(+0.64%) | |
Feb 16, 2017 | 320.00 | 327.33 | 317.02 | 324.46 | 2,050,704 | -0.72(-0.22%) |
Feb 15, 2017 | 321.85 | 326.18 | 320.28 | 325.18 | 1,380,200 | +3.18(+0.99%) |
Feb 14, 2017 | 321.91 | 323.78 | 320.26 | 322.00 | 1,091,534 | -1.02(-0.32%) |
Feb 13, 2017 | 325.00 | 325.12 | 319.40 | 323.02 | 1,708,519 | -1.54(-0.47%) |
Feb 10, 2017 | 325.07 | 325.98 | 321.61 | 324.56 | 1,035,139 | -0.51(-0.16%) |
Feb 09, 2017 | 325.84 | 326.46 | 321.24 | 325.07 | 1,224,596 | -0.66(-0.20%) |
Feb 08, 2017 | 323.55 | 327.50 | 323.20 | 325.73 | 982,675 | +2.36(+0.73%) |
Feb 07, 2017 | 322.98 | 325.39 | 321.33 | 323.37 | 1,892,097 | +0.77(+0.24%) |
Feb 06, 2017 | 327.83 | 328.28 | 319.18 | 322.60 | 2,395,676 | -6.11(-1.86%) |
Feb 03, 2017 | 325.43 | 329.10 | 324.12 | 328.71 | 1,105,797 | +4.30(+1.33%) |
Feb 02, 2017 | 325.64 | 326.84 | 324.19 | 324.41 | 842,630 | -2.44(-0.75%) |
Feb 01, 2017 | 323.85 | 327.01 | 321.94 | 326.85 | 944,235 | +2.90(+0.90%) |
Jan 31, 2017 | 322.65 | 325.27 | 321.03 | 323.95 | 1,005,861 | -0.85(-0.26%) |
Jan 30, 2017 | 323.48 | 325.22 | 316.99 | 324.80 | 2,104,052 | +1.25(+0.39%) |
Jan 27, 2017 | 332.92 | 334.12 | 316.96 | 323.55 | 2,748,909 | -9.60(-2.88%) |
Jan 26, 2017 | 333.37 | 341.50 | 324.81 | 333.15 | 12,359,709 | +22.84(+7.36%) |
Jan 25, 2017 | 309.15 | 311.20 | 307.16 | 310.31 | 1,120,498 | +1.96(+0.64%) |
Jan 24, 2017 | 309.74 | 310.21 | 307.01 | 308.35 | 1,058,864 | -0.35(-0.11%) |
Jan 23, 2017 | 307.20 | 309.85 | 306.17 | 308.70 | 1,763,048 | +0.26(+0.08%) |
Jan 20, 2017 | 307.64 | 309.18 | 306.16 | 308.44 | 1,327,003 | +2.31(+0.75%) |
Jan 19, 2017 | 302.93 | 307.76 | 301.28 | 306.13 | 1,140,409 | +2.44(+0.80%) |
Jan 18, 2017 | 306.15 | 307.17 | 302.09 | 303.69 | 1,220,621 | -2.45(-0.80%) |
Jan 17, 2017 | 294.02 | 306.37 | 292.84 | 306.14 | 3,908,041 | +7.71(+2.58%) |
Jan 13, 2017 | 298.43 | 298.43 | 298.43 | 0 | +1.24(+0.42%) | |
Jan 12, 2017 | 298.05 | 298.24 | 294.56 | 297.19 | 1,415,481 | -2.35(-0.78%) |
Jan 11, 2017 | 297.45 | 300.04 | 296.10 | 299.54 | 1,237,912 | +1.34(+0.45%) |
Jan 10, 2017 | 296.66 | 300.15 | 293.46 | 298.20 | 1,510,062 | +1.94(+0.65%) |
Jan 09, 2017 | 297.20 | 297.94 | 294.73 | 296.26 | 1,719,599 | -1.90(-0.64%) |
Jan 06, 2017 | 296.12 | 298.79 | 294.46 | 298.16 | 1,101,253 | +1.99(+0.67%) |
Jan 05, 2017 | 289.75 | 297.13 | 289.73 | 296.17 | 1,711,872 | +4.62(+1.58%) |
Jan 04, 2017 | 286.98 | 292.08 | 284.23 | 291.55 | 1,631,052 | +5.78(+2.02%) |
Jan 03, 2017 | 290.24 | 291.44 | 282.54 | 285.77 | 1,697,792 | -2.15(-0.75%) |
Dec 30, 2016 | 287.92 | 287.92 | 287.92 | 0 | -4.27(-1.46%) | |
Dec 29, 2016 | 291.02 | 294.87 | 290.11 | 292.19 | 1,030,956 | +1.07(+0.37%) |
Dec 28, 2016 | 293.01 | 293.73 | 290.43 | 291.12 | 882,580 | -0.68(-0.23%) |
Dec 27, 2016 | 291.55 | 293.29 | 290.00 | 291.80 | 823,165 | +1.37(+0.47%) |
Dec 23, 2016 | 290.43 | 290.43 | 290.43 | 0 | -0.59(-0.20%) | |
Dec 22, 2016 | 291.03 | 291.79 | 287.47 | 291.02 | 770,329 | -0.22(-0.08%) |
Dec 21, 2016 | 290.63 | 292.85 | 288.01 | 291.24 | 813,057 | +0.86(+0.30%) |
Dec 20, 2016 | 288.46 | 291.61 | 288.09 | 290.38 | 880,081 | +1.47(+0.51%) |
Dec 19, 2016 | 288.96 | 292.00 | 287.09 | 288.91 | 929,906 | +0.47(+0.16%) |
Dec 16, 2016 | 292.62 | 294.66 | 287.65 | 288.44 | 2,331,965 | -2.72(-0.93%) |
Dec 15, 2016 | 288.16 | 293.74 | 287.99 | 291.16 | 1,843,315 | +2.90(+1.01%) |
Dec 14, 2016 | 283.90 | 293.42 | 281.99 | 288.26 | 2,460,112 | +4.40(+1.55%) |
Dec 13, 2016 | 279.59 | 285.10 | 275.34 | 283.86 | 1,470,003 | +5.94(+2.14%) |
Dec 12, 2016 | 281.04 | 281.95 | 275.98 | 277.92 | 1,490,787 | -0.89(-0.32%) |
Dec 09, 2016 | 279.74 | 280.49 | 276.51 | 278.81 | 1,317,208 | -0.19(-0.07%) |
Dec 08, 2016 | 285.40 | 285.40 | 278.61 | 279.00 | 1,757,656 | -5.25(-1.85%) |
Dec 07, 2016 | 276.44 | 287.27 | 275.11 | 284.25 | 2,007,704 | +7.93(+2.87%) |
Dec 06, 2016 | 272.17 | 277.09 | 271.32 | 276.32 | 1,233,270 | +5.39(+1.99%) |
Dec 05, 2016 | 268.36 | 273.96 | 267.01 | 270.93 | 1,762,338 | +4.26(+1.60%) |
Dec 02, 2016 | 273.04 | 274.11 | 265.78 | 266.67 | 1,751,489 | -5.88(-2.16%) |
Dec 01, 2016 | 273.55 | 276.00 | 269.95 | 272.55 | 1,401,249 | -2.76(-1.00%) |
Nov 30, 2016 | 280.49 | 281.08 | 272.02 | 275.31 | 2,486,270 | -5.18(-1.85%) |
Nov 29, 2016 | 272.14 | 281.43 | 271.14 | 280.49 | 2,657,337 | +9.67(+3.57%) |
Nov 28, 2016 | 275.71 | 275.82 | 270.28 | 270.82 | 1,705,911 | -4.68(-1.70%) |
Nov 25, 2016 | 273.00 | 275.93 | 272.06 | 275.50 | 626,949 | +3.19(+1.17%) |
Nov 23, 2016 | 272.31 | 272.31 | 272.31 | 0 | -0.71(-0.26%) | |
Nov 22, 2016 | 264.94 | 273.26 | 264.94 | 273.02 | 2,798,940 | +8.92(+3.38%) |
Nov 21, 2016 | 263.82 | 265.71 | 260.17 | 264.10 | 1,581,799 | +1.40(+0.53%) |
Nov 18, 2016 | 264.19 | 266.00 | 260.00 | 262.70 | 1,796,842 | -2.78(-1.05%) |
Nov 17, 2016 | 262.20 | 266.57 | 261.20 | 265.48 | 1,346,873 | +3.49(+1.33%) |
Nov 16, 2016 | 260.00 | 262.64 | 258.63 | 261.99 | 2,344,420 | +1.79(+0.69%) |
Nov 15, 2016 | 263.21 | 267.86 | 259.95 | 260.20 | 2,688,198 | -2.94(-1.12%) |
Nov 14, 2016 | 272.29 | 273.99 | 263.06 | 263.14 | 2,474,958 | -9.30(-3.41%) |
Nov 11, 2016 | 269.07 | 273.79 | 265.32 | 272.44 | 2,111,928 | +1.57(+0.58%) |
Nov 10, 2016 | 271.20 | 281.36 | 269.31 | 270.87 | 5,210,854 | +1.04(+0.39%) |
Nov 09, 2016 | 259.13 | 277.98 | 259.00 | 269.83 | 4,369,703 | +7.57(+2.89%) |
Nov 08, 2016 | 257.58 | 263.32 | 255.37 | 262.26 | 1,715,044 | +5.10(+1.98%) |
Nov 07, 2016 | 254.73 | 257.50 | 252.90 | 257.16 | 2,372,554 | +6.93(+2.77%) |
Nov 04, 2016 | 241.50 | 254.43 | 241.50 | 250.23 | 2,424,186 | +2.81(+1.14%) |
Nov 03, 2016 | 267.57 | 269.19 | 242.64 | 247.42 | 4,560,570 | -5.49(-2.17%) |
Nov 02, 2016 | 249.36 | 254.55 | 248.29 | 252.91 | 3,472,057 | +3.34(+1.34%) |
Nov 01, 2016 | 250.00 | 251.27 | 245.43 | 249.57 | 1,676,428 | -0.32(-0.13%) |
Oct 31, 2016 | 250.62 | 251.25 | 247.39 | 249.89 | 1,230,026 | +0.64(+0.26%) |
Oct 28, 2016 | 245.02 | 252.25 | 245.02 | 249.25 | 2,041,747 | +5.15(+2.11%) |
Oct 27, 2016 | 249.04 | 249.88 | 242.47 | 244.10 | 2,875,805 | -4.54(-1.83%) |
Oct 26, 2016 | 256.60 | 257.15 | 247.00 | 248.64 | 2,999,430 | -8.42(-3.28%) |
Oct 25, 2016 | 259.99 | 261.01 | 256.02 | 257.06 | 1,680,654 | -2.54(-0.98%) |
Oct 24, 2016 | 257.26 | 259.78 | 254.72 | 259.60 | 1,382,017 | +4.54(+1.78%) |
Oct 21, 2016 | 256.20 | 257.37 | 254.08 | 255.06 | 2,250,548 | -3.06(-1.19%) |
Oct 20, 2016 | 260.50 | 260.54 | 257.56 | 258.12 | 1,518,548 | -2.08(-0.80%) |
Oct 19, 2016 | 260.81 | 262.92 | 259.42 | 260.20 | 1,319,252 | +0.25(+0.10%) |
Oct 18, 2016 | 259.62 | 261.51 | 259.51 | 259.95 | 1,127,212 | +2.43(+0.94%) |
Oct 17, 2016 | 257.82 | 260.20 | 256.98 | 257.52 | 823,169 | -0.07(-0.03%) |
Oct 14, 2016 | 257.92 | 261.32 | 255.81 | 257.59 | 1,112,901 | +1.19(+0.46%) |
Oct 13, 2016 | 255.72 | 257.27 | 253.38 | 256.40 | 1,284,564 | -0.49(-0.19%) |
Oct 12, 2016 | 257.91 | 259.33 | 256.82 | 256.89 | 1,702,830 | -0.97(-0.38%) |
Oct 11, 2016 | 262.32 | 263.82 | 257.51 | 257.86 | 3,440,485 | -9.99(-3.73%) |
Oct 10, 2016 | 268.30 | 268.85 | 266.24 | 267.85 | 2,016,316 | +0.88(+0.33%) |
Oct 07, 2016 | 269.04 | 269.04 | 266.92 | 266.97 | 1,373,526 | -1.20(-0.45%) |
Oct 06, 2016 | 267.00 | 269.46 | 266.36 | 268.17 | 1,079,571 | +1.09(+0.41%) |
Oct 05, 2016 | 268.73 | 269.30 | 266.19 | 267.08 | 1,333,435 | -0.33(-0.12%) |
Oct 04, 2016 | 267.38 | 269.56 | 265.93 | 267.41 | 1,745,311 | -0.75(-0.28%) |
Oct 03, 2016 | 269.68 | 270.99 | 266.05 | 268.16 | 1,908,940 | -1.81(-0.67%) |
Sep 30, 2016 | 268.90 | 272.41 | 268.90 | 269.97 | 1,873,857 | -1.86(-0.68%) |
Sep 29, 2016 | 275.26 | 276.11 | 269.14 | 271.83 | 1,793,641 | -4.74(-1.71%) |
Sep 28, 2016 | 275.40 | 276.61 | 273.66 | 276.57 | 1,175,340 | +1.17(+0.42%) |
Sep 27, 2016 | 273.33 | 277.77 | 271.31 | 275.40 | 1,269,283 | +1.58(+0.58%) |
Sep 26, 2016 | 275.02 | 275.63 | 272.49 | 273.82 | 1,295,212 | -2.26(-0.82%) |
Sep 23, 2016 | 275.65 | 276.95 | 274.89 | 276.08 | 834,596 | -0.65(-0.23%) |
Sep 22, 2016 | 276.00 | 277.62 | 273.51 | 276.73 | 1,622,160 | +2.46(+0.90%) |
Sep 21, 2016 | 266.00 | 274.78 | 266.00 | 274.27 | 2,320,152 | +9.71(+3.67%) |
Sep 20, 2016 | 264.21 | 266.00 | 262.93 | 264.56 | 1,968,211 | +1.63(+0.62%) |
Sep 19, 2016 | 266.38 | 268.09 | 262.70 | 262.93 | 2,133,111 | -3.01(-1.13%) |
Sep 16, 2016 | 266.22 | 266.87 | 264.16 | 265.94 | 2,515,379 | -0.33(-0.12%) |
Sep 15, 2016 | 265.93 | 268.83 | 264.76 | 266.27 | 1,692,849 | -0.42(-0.16%) |
Sep 14, 2016 | 262.11 | 267.91 | 262.11 | 266.69 | 1,302,323 | +1.72(+0.65%) |
Sep 13, 2016 | 266.81 | 268.46 | 262.57 | 264.97 | 1,981,208 | -4.34(-1.61%) |
Sep 12, 2016 | 263.76 | 269.70 | 263.27 | 269.31 | 2,537,003 | +5.19(+1.97%) |
Sep 09, 2016 | 266.36 | 267.49 | 264.12 | 264.12 | 2,897,723 | -4.54(-1.69%) |
Sep 08, 2016 | 276.20 | 276.45 | 267.38 | 268.66 | 5,006,567 | -8.90(-3.21%) |
Sep 07, 2016 | 273.42 | 277.69 | 272.65 | 277.56 | 35,466,504 | +2.89(+1.05%) |
Sep 06, 2016 | 279.95 | 279.95 | 270.02 | 274.67 | 5,043,837 | +2.88(+1.06%) |
Sep 02, 2016 | 268.68 | 271.79 | 271.79 | 271.79 | 3,715,000 | +2.97(+1.10%) |