Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 119.31 | 120.52 | 114.49 | 118.11 | 421,292 | -2.41(-2.00%) |
Sep 28, 2017 | 123.33 | 123.33 | 118.51 | 120.52 | 385,837 | -4.02(-3.23%) |
Sep 27, 2017 | 124.53 | 126.34 | 120.72 | 124.53 | 268,991 | +0.80(+0.65%) |
Sep 26, 2017 | 122.12 | 126.54 | 121.32 | 123.73 | 226,724 | +2.01(+1.65%) |
Sep 25, 2017 | 126.54 | 129.76 | 120.92 | 121.72 | 578,615 | -6.03(-4.72%) |
Sep 22, 2017 | 126.95 | 128.55 | 123.73 | 127.75 | 205,885 | +0.80(+0.63%) |
Sep 21, 2017 | 124.13 | 127.35 | 121.32 | 126.95 | 323,173 | +3.62(+2.93%) |
Sep 20, 2017 | 126.54 | 130.56 | 122.12 | 123.33 | 364,060 | -2.41(-1.92%) |
Sep 19, 2017 | 134.18 | 134.18 | 124.53 | 125.74 | 485,610 | -8.03(-6.01%) |
Sep 18, 2017 | 138.19 | 141.81 | 130.16 | 133.78 | 521,348 | -2.41(-1.77%) |
Sep 15, 2017 | 129.36 | 137.59 | 129.36 | 136.19 | 830,564 | +7.23(+5.61%) |
Sep 14, 2017 | 122.12 | 131.37 | 122.12 | 128.95 | 896,228 | +6.83(+5.59%) |
Sep 13, 2017 | 114.49 | 123.33 | 113.69 | 122.12 | 453,488 | +8.03(+7.04%) |
Sep 12, 2017 | 112.48 | 116.70 | 112.48 | 114.09 | 300,817 | +0.80(+0.71%) |
Sep 11, 2017 | 108.87 | 115.70 | 108.47 | 113.29 | 289,995 | +6.03(+5.62%) |
Sep 08, 2017 | 108.47 | 111.28 | 104.85 | 107.26 | 268,243 | -2.01(-1.84%) |
Sep 07, 2017 | 114.02 | 115.60 | 108.68 | 109.27 | 975,927 | -4.75(-4.17%) |
Sep 06, 2017 | 114.81 | 115.60 | 112.04 | 114.02 | 376,834 | -0.79(-0.69%) |
Sep 05, 2017 | 112.44 | 115.41 | 111.25 | 114.81 | 698,099 | +2.77(+2.47%) |
Sep 01, 2017 | 104.52 | 113.62 | 104.52 | 112.04 | 408,195 | +5.94(+5.60%) |
Aug 31, 2017 | 106.50 | 108.08 | 104.92 | 106.10 | 298,108 | -0.40(-0.37%) |
Aug 30, 2017 | 101.35 | 106.89 | 100.16 | 106.50 | 414,511 | +4.75(+4.67%) |
Aug 29, 2017 | 101.75 | 102.54 | 98.58 | 101.75 | 382,134 | -1.58(-1.53%) |
Aug 28, 2017 | 103.33 | 104.92 | 100.96 | 103.33 | 432,327 | +1.19(+1.16%) |
Aug 25, 2017 | 102.54 | 104.92 | 100.96 | 102.14 | 249,590 | +0.79(+0.78%) |
Aug 24, 2017 | 99.37 | 105.91 | 98.98 | 101.35 | 270,877 | +1.98(+1.99%) |
Aug 23, 2017 | 100.96 | 101.35 | 98.58 | 99.37 | 337,275 | -2.38(-2.33%) |
Aug 22, 2017 | 104.12 | 106.50 | 99.17 | 101.75 | 377,677 | -1.58(-1.53%) |
Aug 21, 2017 | 102.94 | 104.12 | 98.38 | 103.33 | 511,719 | +0.40(+0.38%) |
Aug 18, 2017 | 103.73 | 104.52 | 95.41 | 102.94 | 899,252 | -1.19(-1.14%) |
Aug 17, 2017 | 105.31 | 110.06 | 104.12 | 104.12 | 413,406 | -1.19(-1.13%) |
Aug 16, 2017 | 105.71 | 108.87 | 104.12 | 105.31 | 324,619 | +0.40(+0.38%) |
Aug 15, 2017 | 108.48 | 109.67 | 102.14 | 104.92 | 465,342 | -2.77(-2.57%) |
Aug 14, 2017 | 113.23 | 114.42 | 106.89 | 107.69 | 400,381 | -3.56(-3.20%) |
Aug 11, 2017 | 114.02 | 115.21 | 108.08 | 111.25 | 458,787 | -3.17(-2.77%) |
Aug 10, 2017 | 122.33 | 122.73 | 114.02 | 114.42 | 427,518 | -8.31(-6.77%) |
Aug 09, 2017 | 126.69 | 127.48 | 122.53 | 122.73 | 311,212 | -5.15(-4.02%) |
Aug 08, 2017 | 127.48 | 130.25 | 127.48 | 127.88 | 297,395 | +0.40(+0.31%) |
Aug 07, 2017 | 128.27 | 130.25 | 127.09 | 127.48 | 389,134 | -1.19(-0.92%) |
Aug 04, 2017 | 131.84 | 122.73 | 128.67 | 833,718 | +9.11(+7.62%) | |
Aug 03, 2017 | 120.36 | 120.75 | 117.19 | 119.56 | 717,326 | -0.79(-0.66%) |
Aug 02, 2017 | 125.11 | 127.09 | 119.96 | 120.36 | 2,133,779 | -44.34(-26.92%) |
Aug 01, 2017 | 161.93 | 165.49 | 160.74 | 164.70 | 267,754 | +3.17(+1.96%) |
Jul 31, 2017 | 163.11 | 163.91 | 160.34 | 161.53 | 195,285 | -0.79(-0.49%) |
Jul 28, 2017 | 162.72 | 164.30 | 161.93 | 162.32 | 170,197 | -1.58(-0.97%) |
Jul 27, 2017 | 167.47 | 167.47 | 162.32 | 163.91 | 238,431 | -2.77(-1.66%) |
Jul 26, 2017 | 165.09 | 167.86 | 163.91 | 166.68 | 205,251 | +1.58(+0.96%) |
Jul 25, 2017 | 162.32 | 166.28 | 162.32 | 165.09 | 171,912 | +2.77(+1.71%) |
Jul 24, 2017 | 161.53 | 164.70 | 160.34 | 162.32 | 199,014 | +1.19(+0.74%) |
Jul 21, 2017 | 162.72 | 165.09 | 159.95 | 161.13 | 161,134 | -1.98(-1.21%) |
Jul 20, 2017 | 157.97 | 166.48 | 157.57 | 163.11 | 319,734 | +5.94(+3.78%) |
Jul 19, 2017 | 157.57 | 161.93 | 156.78 | 157.17 | 421,685 | -1.98(-1.24%) |
Jul 18, 2017 | 155.99 | 162.32 | 155.99 | 159.15 | 497,798 | +3.17(+2.03%) |
Jul 17, 2017 | 168.26 | 168.26 | 155.59 | 155.99 | 788,635 | -17.42(-10.05%) |
Jul 14, 2017 | 174.99 | 175.19 | 172.42 | 173.41 | 110,692 | -1.98(-1.13%) |
Jul 13, 2017 | 168.66 | 176.57 | 168.66 | 175.39 | 123,293 | +5.94(+3.50%) |
Jul 12, 2017 | 177.37 | 177.37 | 168.26 | 169.45 | 200,840 | -7.13(-4.04%) |
Jul 11, 2017 | 170.24 | 177.37 | 170.24 | 176.57 | 135,470 | +6.34(+3.72%) |
Jul 10, 2017 | 173.01 | 174.20 | 169.84 | 170.24 | 164,635 | -3.56(-2.05%) |
Jul 07, 2017 | 171.03 | 176.18 | 168.26 | 173.80 | 185,326 | +2.38(+1.39%) |
Jul 06, 2017 | 176.57 | 176.57 | 169.84 | 171.43 | 259,645 | -6.33(-3.56%) |
Jul 05, 2017 | 184.10 | 186.87 | 176.18 | 177.76 | 239,757 | -5.94(-3.23%) |
Jul 03, 2017 | 181.32 | 184.89 | 180.53 | 183.70 | 105,713 | +3.56(+1.98%) |
Jun 30, 2017 | 187.66 | 187.66 | 179.34 | 180.14 | 274,458 | -7.13(-3.81%) |
Jun 29, 2017 | 189.24 | 190.03 | 184.49 | 187.26 | 130,764 | -1.98(-1.05%) |
Jun 28, 2017 | 186.07 | 191.42 | 186.07 | 189.24 | 176,751 | +4.35(+2.36%) |
Jun 27, 2017 | 186.87 | 189.64 | 183.70 | 184.89 | 146,468 | -1.58(-0.85%) |
Jun 26, 2017 | 186.07 | 188.25 | 184.10 | 186.47 | 201,452 | -0.40(-0.21%) |
Jun 23, 2017 | 182.91 | 188.06 | 178.16 | 186.87 | 300,124 | +4.35(+2.39%) |
Jun 22, 2017 | 180.93 | 182.71 | 175.39 | 182.51 | 406,244 | +0.00(+0.00%) |
Jun 21, 2017 | 186.47 | 186.87 | 178.95 | 182.51 | 248,848 | -4.35(-2.33%) |
Jun 20, 2017 | 194.39 | 194.78 | 184.10 | 186.87 | 325,703 | -9.11(-4.65%) |
Jun 19, 2017 | 195.58 | 198.35 | 194.95 | 195.97 | 214,727 | +0.79(+0.41%) |
Jun 16, 2017 | 189.64 | 195.58 | 188.06 | 195.18 | 234,471 | +4.75(+2.49%) |
Jun 15, 2017 | 190.03 | 192.12 | 188.25 | 190.43 | 106,241 | -1.19(-0.62%) |
Jun 14, 2017 | 194.39 | 194.78 | 190.83 | 191.62 | 140,127 | -0.40(-0.21%) |
Jun 13, 2017 | 186.87 | 193.20 | 186.87 | 192.01 | 203,169 | +5.94(+3.19%) |
Jun 12, 2017 | 185.28 | 188.06 | 183.70 | 186.07 | 211,424 | +1.58(+0.86%) |
Jun 09, 2017 | 186.87 | 188.45 | 184.10 | 184.49 | 245,839 | -2.77(-1.48%) |
Jun 08, 2017 | 187.66 | 188.85 | 183.70 | 187.26 | 201,929 | -0.79(-0.42%) |
Jun 07, 2017 | 193.60 | 196.37 | 188.06 | 188.06 | 337,227 | -5.15(-2.66%) |
Jun 06, 2017 | 196.37 | 198.35 | 190.03 | 193.20 | 429,920 | -4.75(-2.40%) |
Jun 05, 2017 | 195.18 | 202.50 | 193.60 | 197.95 | 490,567 | +1.58(+0.81%) |
Jun 02, 2017 | 188.06 | 196.76 | 187.66 | 196.37 | 527,642 | +10.69(+5.76%) |
Jun 01, 2017 | 177.37 | 188.45 | 176.97 | 185.68 | 342,380 | +9.10(+5.16%) |
May 31, 2017 | 183.24 | 184.81 | 175.40 | 176.57 | 459,875 | -6.67(-3.64%) |
May 30, 2017 | 192.27 | 193.05 | 182.85 | 183.24 | 304,967 | -10.59(-5.47%) |
May 26, 2017 | 184.03 | 197.76 | 183.24 | 193.84 | 428,319 | +10.20(+5.56%) |
May 25, 2017 | 184.81 | 187.17 | 181.48 | 183.64 | 349,169 | -0.78(-0.43%) |
May 24, 2017 | 193.84 | 193.84 | 184.03 | 184.42 | 417,886 | -9.03(-4.67%) |
May 23, 2017 | 196.59 | 198.55 | 193.25 | 193.45 | 169,062 | -2.75(-1.40%) |
May 22, 2017 | 198.55 | 200.90 | 195.41 | 196.19 | 238,571 | -2.35(-1.19%) |
May 19, 2017 | 191.88 | 200.51 | 191.88 | 198.55 | 268,860 | +6.28(+3.27%) |
May 18, 2017 | 192.66 | 194.23 | 190.70 | 192.27 | 212,101 | -0.78(-0.41%) |
May 17, 2017 | 200.12 | 200.90 | 192.66 | 193.05 | 251,144 | -9.03(-4.47%) |
May 16, 2017 | 208.75 | 210.71 | 200.31 | 202.08 | 296,348 | -5.49(-2.65%) |
May 15, 2017 | 211.89 | 211.89 | 203.26 | 207.57 | 326,330 | -3.53(-1.67%) |
May 12, 2017 | 215.81 | 215.81 | 209.53 | 211.10 | 255,516 | -4.71(-2.18%) |
May 11, 2017 | 219.34 | 220.13 | 215.03 | 215.81 | 183,424 | -3.53(-1.61%) |
May 10, 2017 | 226.01 | 226.80 | 215.03 | 219.34 | 358,236 | -7.46(-3.29%) |
May 09, 2017 | 229.94 | 236.22 | 225.62 | 226.80 | 389,950 | +0.78(+0.35%) |
May 08, 2017 | 229.94 | 230.47 | 223.66 | 226.01 | 240,831 | -2.35(-1.03%) |
May 05, 2017 | 231.12 | 232.49 | 227.58 | 228.37 | 166,676 | -2.35(-1.02%) |
May 04, 2017 | 236.61 | 236.61 | 229.94 | 230.72 | 157,999 | -5.49(-2.33%) |
May 03, 2017 | 234.25 | 236.72 | 233.47 | 236.22 | 106,013 | +0.39(+0.17%) |
May 02, 2017 | 233.47 | 235.82 | 232.10 | 235.82 | 134,427 | +1.96(+0.84%) |
May 01, 2017 | 238.96 | 239.75 | 233.08 | 233.86 | 162,254 | -3.92(-1.65%) |
Apr 28, 2017 | 240.93 | 240.93 | 235.43 | 237.79 | 174,336 | -3.14(-1.30%) |
Apr 27, 2017 | 244.85 | 245.24 | 239.75 | 240.93 | 98,613 | -3.92(-1.60%) |
Apr 26, 2017 | 243.28 | 246.42 | 242.10 | 244.85 | 139,119 | +1.57(+0.65%) |
Apr 25, 2017 | 242.10 | 245.63 | 242.10 | 243.28 | 106,648 | +2.35(+0.98%) |
Apr 24, 2017 | 244.85 | 244.85 | 238.96 | 240.93 | 181,801 | -1.57(-0.65%) |
Apr 21, 2017 | 243.28 | 244.85 | 240.14 | 242.50 | 125,705 | -0.39(-0.16%) |
Apr 20, 2017 | 240.14 | 246.81 | 239.35 | 242.89 | 250,180 | +4.32(+1.81%) |
Apr 19, 2017 | 239.75 | 240.93 | 237.20 | 238.57 | 92,232 | -0.78(-0.33%) |
Apr 18, 2017 | 240.14 | 240.93 | 237.00 | 239.35 | 80,324 | -1.57(-0.65%) |
Apr 17, 2017 | 238.96 | 240.93 | 237.79 | 240.93 | 74,240 | +3.92(+1.66%) |
Apr 13, 2017 | 238.18 | 240.14 | 235.04 | 237.00 | 139,840 | -0.78(-0.33%) |
Apr 12, 2017 | 239.75 | 241.92 | 236.22 | 237.79 | 142,983 | -3.14(-1.30%) |
Apr 11, 2017 | 240.14 | 242.10 | 238.18 | 240.93 | 90,796 | +0.39(+0.16%) |
Apr 10, 2017 | 239.75 | 240.93 | 236.22 | 240.53 | 99,705 | +2.35(+0.99%) |
Apr 07, 2017 | 240.93 | 242.50 | 237.39 | 238.18 | 140,046 | -3.53(-1.46%) |
Apr 06, 2017 | 242.89 | 243.28 | 238.18 | 241.71 | 118,767 | -1.57(-0.64%) |
Apr 05, 2017 | 249.16 | 249.56 | 242.30 | 243.28 | 156,208 | -4.32(-1.74%) |
Apr 04, 2017 | 250.34 | 251.52 | 247.60 | 247.60 | 237,902 | -2.35(-0.94%) |
Apr 03, 2017 | 249.95 | 251.91 | 247.20 | 249.95 | 308,848 | +3.14(+1.27%) |
Mar 31, 2017 | 244.85 | 247.99 | 243.28 | 246.81 | 223,521 | +2.36(+0.96%) |
Mar 30, 2017 | 242.50 | 245.24 | 240.93 | 244.46 | 210,113 | +1.57(+0.65%) |
Mar 29, 2017 | 239.75 | 243.28 | 238.57 | 242.89 | 176,292 | +3.14(+1.31%) |
Mar 28, 2017 | 240.93 | 241.32 | 237.39 | 239.75 | 167,242 | -1.96(-0.81%) |
Mar 27, 2017 | 238.18 | 242.89 | 237.39 | 241.71 | 183,215 | -0.39(-0.16%) |
Mar 24, 2017 | 238.57 | 243.08 | 237.79 | 242.10 | 219,418 | +5.10(+2.15%) |
Mar 23, 2017 | 238.57 | 238.57 | 237.00 | 237.00 | 108,811 | -0.78(-0.33%) |
Mar 22, 2017 | 235.82 | 239.35 | 235.04 | 237.79 | 107,426 | +1.18(+0.50%) |
Mar 21, 2017 | 241.32 | 243.28 | 236.61 | 236.61 | 105,522 | -3.53(-1.47%) |
Mar 20, 2017 | 239.75 | 244.46 | 239.75 | 240.14 | 120,648 | +0.00(+0.00%) |
Mar 17, 2017 | 237.79 | 240.93 | 237.79 | 240.14 | 224,213 | +3.14(+1.32%) |
Mar 16, 2017 | 236.22 | 238.57 | 235.63 | 237.00 | 129,342 | +0.78(+0.33%) |
Mar 15, 2017 | 235.43 | 238.37 | 231.90 | 236.22 | 151,340 | -3.53(-1.47%) |
Mar 14, 2017 | 238.18 | 241.91 | 237.39 | 239.75 | 200,786 | +1.18(+0.49%) |
Mar 13, 2017 | 240.53 | 235.04 | 238.57 | 243,267 | +1.96(+0.83%) | |
Mar 10, 2017 | 233.08 | 237.00 | 232.69 | 236.61 | 189,002 | +4.71(+2.03%) |
Mar 09, 2017 | 231.12 | 234.65 | 230.72 | 231.90 | 142,459 | +1.57(+0.68%) |
Mar 08, 2017 | 229.94 | 233.06 | 228.77 | 230.33 | 135,748 | +0.78(+0.34%) |
Mar 07, 2017 | 228.38 | 231.11 | 227.99 | 229.55 | 157,949 | +1.17(+0.51%) |
Mar 06, 2017 | 229.16 | 231.11 | 227.60 | 228.38 | 144,381 | -0.78(-0.34%) |
Mar 03, 2017 | 231.50 | 232.28 | 226.82 | 229.16 | 338,530 | -2.73(-1.18%) |
Mar 02, 2017 | 235.79 | 238.51 | 231.89 | 231.89 | 232,473 | -5.07(-2.14%) |
Mar 01, 2017 | 245.53 | 245.92 | 228.38 | 236.96 | 496,816 | -7.41(-3.03%) |
Feb 28, 2017 | 242.80 | 245.53 | 241.24 | 244.36 | 507,470 | -0.78(-0.32%) |
Feb 27, 2017 | 243.58 | 245.53 | 241.83 | 245.14 | 227,481 | +0.39(+0.16%) |
Feb 24, 2017 | 242.41 | 245.14 | 241.24 | 244.75 | 145,800 | +0.39(+0.16%) |
Feb 23, 2017 | 243.58 | 245.14 | 242.02 | 244.36 | 163,806 | +0.00(+0.00%) |
Feb 22, 2017 | 240.07 | 244.75 | 238.91 | 244.36 | 197,636 | +3.90(+1.62%) |
Feb 21, 2017 | 243.58 | 243.58 | 237.35 | 240.46 | 153,933 | -2.73(-1.12%) |
Feb 17, 2017 | 243.19 | 243.19 | 243.19 | 0 | -0.39(-0.16%) | |
Feb 16, 2017 | 244.36 | 245.14 | 242.41 | 243.58 | 88,672 | -1.95(-0.79%) |
Feb 15, 2017 | 243.97 | 245.92 | 242.80 | 245.53 | 122,034 | +0.78(+0.32%) |
Feb 14, 2017 | 245.14 | 245.53 | 243.19 | 244.75 | 153,448 | +0.39(+0.16%) |
Feb 13, 2017 | 244.75 | 245.53 | 242.41 | 244.36 | 182,184 | +0.00(+0.00%) |
Feb 10, 2017 | 242.80 | 245.53 | 241.63 | 244.36 | 401,844 | +2.73(+1.13%) |
Feb 09, 2017 | 241.63 | 243.58 | 241.24 | 241.63 | 344,430 | -0.39(-0.16%) |
Feb 08, 2017 | 242.02 | 247.28 | 240.07 | 242.02 | 1,593,471 | -11.30(-4.46%) |
Feb 07, 2017 | 256.05 | 256.44 | 252.16 | 253.32 | 36,000 | -1.17(-0.46%) |
Feb 06, 2017 | 254.88 | 256.83 | 254.10 | 254.49 | 31,595 | -1.95(-0.76%) |
Feb 03, 2017 | 258.39 | 259.56 | 256.05 | 256.44 | 30,601 | -1.17(-0.45%) |
Feb 02, 2017 | 258.00 | 260.34 | 255.86 | 257.61 | 56,143 | +0.39(+0.15%) |
Feb 01, 2017 | 261.12 | 263.85 | 254.88 | 257.22 | 113,694 | -5.85(-2.22%) |
Jan 31, 2017 | 265.02 | 265.99 | 263.07 | 263.07 | 58,097 | -3.12(-1.17%) |
Jan 30, 2017 | 270.08 | 270.08 | 263.33 | 266.19 | 50,269 | +1.17(+0.44%) |
Jan 27, 2017 | 266.96 | 267.36 | 264.24 | 265.02 | 38,508 | -1.95(-0.73%) |
Jan 26, 2017 | 266.96 | 269.69 | 266.19 | 266.96 | 43,445 | +0.78(+0.29%) |
Jan 25, 2017 | 269.69 | 269.69 | 265.41 | 266.19 | 38,918 | -1.17(-0.44%) |
Jan 24, 2017 | 267.75 | 269.69 | 266.19 | 267.36 | 42,421 | +1.56(+0.59%) |
Jan 23, 2017 | 267.75 | 272.03 | 262.68 | 265.80 | 64,433 | -1.56(-0.58%) |
Jan 20, 2017 | 264.63 | 268.13 | 264.24 | 267.36 | 41,138 | +3.12(+1.18%) |
Jan 19, 2017 | 263.46 | 264.24 | 261.51 | 264.24 | 27,416 | +0.78(+0.30%) |
Jan 18, 2017 | 263.85 | 264.24 | 259.56 | 263.46 | 32,373 | -0.78(-0.29%) |
Jan 17, 2017 | 266.19 | 267.36 | 263.85 | 264.24 | 23,269 | -2.73(-1.02%) |
Jan 13, 2017 | 266.96 | 266.96 | 266.96 | 0 | +1.95(+0.74%) | |
Jan 12, 2017 | 266.57 | 268.13 | 261.51 | 265.02 | 24,638 | -2.34(-0.87%) |
Jan 11, 2017 | 266.57 | 268.91 | 265.02 | 267.36 | 26,903 | +1.17(+0.44%) |
Jan 10, 2017 | 260.34 | 268.91 | 259.56 | 266.19 | 90,461 | +6.63(+2.55%) |
Jan 09, 2017 | 262.29 | 265.41 | 259.17 | 259.56 | 53,254 | -3.90(-1.48%) |
Jan 06, 2017 | 265.41 | 267.75 | 262.68 | 263.46 | 43,263 | -1.56(-0.59%) |
Jan 05, 2017 | 266.96 | 268.52 | 261.12 | 265.02 | 56,861 | -1.56(-0.58%) |
Jan 04, 2017 | 265.02 | 271.25 | 265.02 | 266.57 | 70,294 | -4.29(-1.58%) |
Jan 03, 2017 | 265.41 | 270.86 | 264.24 | 270.86 | 98,283 | +8.57(+3.27%) |
Dec 30, 2016 | 262.29 | 262.29 | 262.29 | 0 | -4.29(-1.61%) | |
Dec 29, 2016 | 269.69 | 270.47 | 262.29 | 266.57 | 72,130 | -2.73(-1.01%) |
Dec 28, 2016 | 276.32 | 276.71 | 268.91 | 269.30 | 65,622 | -7.02(-2.54%) |
Dec 27, 2016 | 276.32 | 276.71 | 274.37 | 276.32 | 44,688 | +1.17(+0.42%) |
Dec 23, 2016 | 275.15 | 275.15 | 275.15 | 0 | +1.56(+0.57%) | |
Dec 22, 2016 | 269.69 | 273.79 | 269.30 | 273.59 | 113,101 | +3.12(+1.15%) |
Dec 21, 2016 | 262.68 | 272.81 | 259.95 | 270.47 | 104,833 | +9.74(+3.74%) |
Dec 20, 2016 | 259.56 | 262.68 | 257.61 | 260.73 | 91,575 | +1.95(+0.75%) |
Dec 19, 2016 | 250.99 | 259.56 | 248.65 | 258.78 | 61,277 | +10.13(+4.08%) |
Dec 16, 2016 | 249.04 | 252.16 | 247.09 | 248.65 | 65,631 | -0.78(-0.31%) |
Dec 15, 2016 | 247.48 | 251.77 | 246.31 | 249.43 | 55,433 | +1.95(+0.79%) |
Dec 14, 2016 | 248.26 | 250.60 | 245.53 | 247.48 | 50,168 | -1.95(-0.78%) |
Dec 13, 2016 | 251.38 | 253.32 | 248.65 | 249.43 | 52,408 | -2.73(-1.08%) |
Dec 12, 2016 | 252.54 | 254.88 | 249.43 | 252.16 | 68,812 | -1.95(-0.77%) |
Dec 09, 2016 | 250.60 | 254.49 | 249.04 | 254.10 | 70,022 | +3.90(+1.56%) |
Dec 08, 2016 | 256.05 | 258.39 | 248.65 | 250.21 | 122,661 | -4.29(-1.68%) |
Dec 07, 2016 | 263.85 | 263.85 | 254.10 | 254.49 | 101,091 | -8.96(-3.40%) |
Dec 06, 2016 | 255.66 | 265.80 | 255.27 | 263.46 | 48,299 | +5.46(+2.12%) |
Dec 05, 2016 | 253.32 | 259.95 | 252.16 | 258.00 | 30,210 | +6.62(+2.64%) |
Dec 02, 2016 | 261.51 | 261.90 | 249.04 | 251.38 | 67,880 | -9.74(-3.73%) |
Dec 01, 2016 | 265.02 | 266.96 | 259.17 | 261.12 | 67,111 | -1.95(-0.74%) |
Nov 30, 2016 | 269.65 | 269.65 | 262.29 | 263.07 | 35,797 | -4.65(-1.74%) |
Nov 29, 2016 | 263.07 | 268.30 | 263.07 | 267.72 | 51,729 | +5.04(+1.92%) |
Nov 28, 2016 | 271.20 | 271.79 | 262.29 | 262.68 | 24,868 | -8.14(-3.00%) |
Nov 25, 2016 | 271.59 | 271.59 | 269.65 | 270.82 | 24,273 | +0.39(+0.14%) |
Nov 23, 2016 | 270.43 | 270.43 | 270.43 | 0 | +1.55(+0.58%) | |
Nov 22, 2016 | 271.20 | 271.59 | 268.49 | 268.88 | 36,788 | -0.39(-0.14%) |
Nov 21, 2016 | 272.75 | 273.92 | 267.72 | 269.27 | 40,769 | -2.32(-0.86%) |
Nov 18, 2016 | 272.75 | 273.53 | 269.27 | 271.59 | 35,888 | -3.49(-1.27%) |
Nov 17, 2016 | 268.88 | 276.24 | 266.17 | 275.08 | 53,050 | +7.75(+2.90%) |
Nov 16, 2016 | 265.78 | 268.88 | 264.62 | 267.33 | 65,055 | -0.39(-0.14%) |
Nov 15, 2016 | 266.17 | 269.07 | 265.39 | 267.72 | 52,844 | +0.39(+0.14%) |
Nov 14, 2016 | 270.04 | 270.82 | 266.17 | 267.33 | 40,414 | +0.00(+0.00%) |
Nov 11, 2016 | 260.74 | 268.88 | 259.43 | 267.33 | 82,022 | +8.52(+3.29%) |
Nov 10, 2016 | 262.29 | 264.62 | 256.48 | 258.81 | 39,853 | +0.00(+0.00%) |
Nov 09, 2016 | 245.25 | 263.07 | 245.25 | 258.81 | 58,263 | +8.91(+3.57%) |
Nov 08, 2016 | 250.67 | 254.93 | 244.86 | 249.90 | 51,661 | +1.16(+0.47%) |
Nov 07, 2016 | 244.47 | 249.90 | 242.53 | 248.73 | 26,140 | +6.20(+2.56%) |
Nov 04, 2016 | 239.82 | 246.41 | 239.82 | 242.53 | 32,280 | +3.87(+1.62%) |
Nov 03, 2016 | 235.95 | 239.82 | 235.95 | 238.66 | 28,797 | +1.55(+0.65%) |
Nov 02, 2016 | 237.88 | 239.05 | 235.56 | 237.11 | 30,572 | -0.77(-0.33%) |
Nov 01, 2016 | 244.86 | 244.86 | 236.34 | 237.88 | 28,802 | -5.81(-2.38%) |
Oct 31, 2016 | 242.15 | 244.47 | 241.37 | 243.70 | 27,138 | +0.78(+0.32%) |
Oct 28, 2016 | 243.31 | 246.21 | 240.98 | 242.92 | 27,258 | -0.78(-0.32%) |
Oct 27, 2016 | 246.02 | 247.18 | 240.60 | 243.70 | 22,677 | -1.94(-0.79%) |
Oct 26, 2016 | 242.92 | 249.12 | 242.92 | 245.63 | 34,152 | +0.78(+0.32%) |
Oct 25, 2016 | 249.12 | 249.51 | 243.70 | 244.86 | 28,234 | -3.88(-1.56%) |
Oct 24, 2016 | 249.51 | 249.90 | 245.48 | 248.73 | 28,463 | +2.33(+0.94%) |
Oct 21, 2016 | 244.08 | 247.38 | 242.53 | 246.41 | 26,914 | +1.55(+0.63%) |
Oct 20, 2016 | 245.63 | 246.02 | 243.31 | 244.86 | 23,796 | +0.39(+0.16%) |
Oct 19, 2016 | 245.63 | 246.41 | 242.92 | 244.47 | 18,877 | -0.39(-0.16%) |
Oct 18, 2016 | 247.18 | 247.96 | 244.47 | 244.86 | 12,121 | +0.39(+0.16%) |
Oct 17, 2016 | 244.86 | 246.02 | 243.70 | 244.47 | 14,862 | -1.55(-0.63%) |
Oct 14, 2016 | 244.47 | 247.57 | 243.70 | 246.02 | 22,081 | +3.10(+1.28%) |
Oct 13, 2016 | 244.47 | 245.63 | 242.53 | 242.92 | 25,423 | -4.26(-1.72%) |
Oct 12, 2016 | 244.86 | 248.73 | 244.47 | 247.18 | 24,878 | +3.10(+1.27%) |
Oct 11, 2016 | 250.67 | 251.83 | 243.70 | 244.08 | 26,546 | -6.20(-2.48%) |
Oct 10, 2016 | 248.73 | 253.38 | 248.34 | 250.28 | 26,659 | +0.46(+0.19%) |
Oct 07, 2016 | 252.69 | 254.40 | 249.00 | 249.82 | 28,391 | -1.70(-0.68%) |
Oct 06, 2016 | 247.96 | 253.00 | 246.95 | 251.52 | 27,648 | +4.03(+1.63%) |
Oct 05, 2016 | 246.49 | 248.73 | 245.09 | 247.49 | 23,368 | +2.40(+0.98%) |
Oct 04, 2016 | 250.90 | 250.90 | 241.06 | 245.09 | 42,602 | -4.57(-1.83%) |