Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 376.41 | 379.39 | 375.19 | 378.17 | 541,162 | +0.83(+0.22%) |
Sep 28, 2017 | 373.87 | 377.80 | 371.77 | 377.35 | 559,836 | +6.52(+1.76%) |
Sep 27, 2017 | 371.06 | 366.99 | 370.82 | 484,931 | +3.38(+0.92%) | |
Sep 26, 2017 | 371.04 | 371.04 | 366.93 | 367.44 | 364,630 | -2.73(-0.74%) |
Sep 25, 2017 | 368.36 | 370.32 | 366.41 | 370.17 | 341,156 | +1.81(+0.49%) |
Sep 22, 2017 | 366.28 | 369.76 | 365.33 | 368.36 | 337,904 | +1.57(+0.43%) |
Sep 21, 2017 | 367.72 | 368.68 | 364.90 | 366.79 | 346,769 | -0.37(-0.10%) |
Sep 20, 2017 | 367.42 | 368.12 | 364.87 | 367.16 | 471,571 | +1.42(+0.39%) |
Sep 19, 2017 | 364.30 | 366.86 | 362.83 | 365.74 | 427,865 | +2.50(+0.69%) |
Sep 18, 2017 | 363.20 | 365.17 | 362.49 | 363.25 | 539,162 | +0.61(+0.17%) |
Sep 15, 2017 | 363.20 | 357.91 | 362.64 | 1,005,154 | +2.56(+0.71%) | |
Sep 14, 2017 | 360.16 | 361.18 | 359.01 | 360.07 | 553,623 | +0.14(+0.04%) |
Sep 13, 2017 | 362.34 | 362.37 | 358.72 | 359.93 | 474,540 | -2.58(-0.71%) |
Sep 12, 2017 | 360.45 | 362.62 | 359.23 | 362.51 | 394,730 | +3.83(+1.07%) |
Sep 11, 2017 | 353.14 | 360.37 | 353.14 | 358.68 | 523,973 | +6.84(+1.94%) |
Sep 08, 2017 | 349.48 | 353.37 | 349.03 | 351.83 | 374,082 | +1.44(+0.41%) |
Sep 07, 2017 | 350.52 | 346.30 | 350.40 | 571,380 | +1.74(+0.50%) | |
Sep 06, 2017 | 351.35 | 352.74 | 348.40 | 348.65 | 507,756 | -1.23(-0.35%) |
Sep 05, 2017 | 354.81 | 356.52 | 349.37 | 349.89 | 729,951 | -6.88(-1.93%) |
Sep 01, 2017 | 357.25 | 358.88 | 355.79 | 356.76 | 522,500 | +2.34(+0.66%) |
Aug 31, 2017 | 351.63 | 355.50 | 351.49 | 354.42 | 593,753 | +4.49(+1.28%) |
Aug 30, 2017 | 348.72 | 351.39 | 348.01 | 349.93 | 481,466 | +1.74(+0.50%) |
Aug 29, 2017 | 345.14 | 349.34 | 343.56 | 348.19 | 601,241 | -0.18(-0.05%) |
Aug 28, 2017 | 350.88 | 352.09 | 347.84 | 348.37 | 594,008 | -1.71(-0.49%) |
Aug 25, 2017 | 350.96 | 352.95 | 349.95 | 350.07 | 555,080 | +0.36(+0.10%) |
Aug 24, 2017 | 352.60 | 353.09 | 349.54 | 349.71 | 366,914 | -1.79(-0.51%) |
Aug 23, 2017 | 351.79 | 353.34 | 350.11 | 351.50 | 460,779 | -2.78(-0.78%) |
Aug 22, 2017 | 350.24 | 355.04 | 350.24 | 354.28 | 424,119 | +5.05(+1.44%) |
Aug 21, 2017 | 350.06 | 350.06 | 346.23 | 349.23 | 625,772 | -0.99(-0.28%) |
Aug 18, 2017 | 350.78 | 352.92 | 348.40 | 350.23 | 1,207,267 | -2.85(-0.81%) |
Aug 17, 2017 | 358.94 | 360.13 | 352.87 | 353.07 | 527,911 | -6.00(-1.67%) |
Aug 16, 2017 | 363.00 | 363.02 | 358.61 | 359.07 | 387,914 | -0.99(-0.28%) |
Aug 15, 2017 | 361.43 | 362.48 | 358.96 | 360.06 | 443,429 | +0.16(+0.04%) |
Aug 14, 2017 | 359.68 | 361.32 | 358.38 | 359.90 | 539,944 | +3.28(+0.92%) |
Aug 11, 2017 | 354.93 | 360.05 | 354.93 | 356.62 | 959,898 | +1.24(+0.35%) |
Aug 10, 2017 | 360.58 | 361.58 | 355.13 | 355.39 | 580,598 | -7.27(-2.01%) |
Aug 09, 2017 | 358.43 | 362.85 | 357.55 | 362.66 | 417,482 | +2.12(+0.59%) |
Aug 08, 2017 | 359.68 | 363.15 | 359.02 | 360.54 | 473,021 | +0.80(+0.22%) |
Aug 07, 2017 | 359.05 | 360.49 | 358.19 | 359.74 | 332,402 | +1.14(+0.32%) |
Aug 04, 2017 | 360.37 | 360.81 | 358.16 | 358.60 | 490,750 | +0.42(+0.12%) |
Aug 03, 2017 | 356.78 | 359.09 | 356.49 | 358.18 | 525,705 | +0.39(+0.11%) |
Aug 02, 2017 | 360.32 | 361.48 | 356.78 | 357.79 | 469,665 | -3.73(-1.03%) |
Aug 01, 2017 | 361.26 | 362.17 | 359.28 | 361.52 | 524,214 | +2.90(+0.81%) |
Jul 31, 2017 | 358.57 | 359.84 | 357.04 | 358.62 | 696,226 | +2.13(+0.60%) |
Jul 28, 2017 | 357.33 | 358.25 | 354.72 | 356.49 | 529,551 | -1.27(-0.35%) |
Jul 27, 2017 | 365.27 | 366.03 | 354.77 | 357.76 | 640,238 | -6.05(-1.66%) |
Jul 26, 2017 | 363.58 | 366.18 | 362.59 | 363.81 | 879,214 | +1.14(+0.32%) |
Jul 25, 2017 | 363.21 | 364.90 | 361.65 | 362.67 | 631,533 | +2.55(+0.71%) |
Jul 24, 2017 | 359.53 | 360.76 | 359.31 | 360.12 | 442,875 | -0.28(-0.08%) |
Jul 21, 2017 | 358.17 | 361.15 | 357.71 | 360.40 | 524,131 | +1.15(+0.32%) |
Jul 20, 2017 | 359.52 | 357.35 | 359.25 | 471,664 | +0.69(+0.19%) | |
Jul 19, 2017 | 360.73 | 361.18 | 357.13 | 358.56 | 615,578 | -0.35(-0.10%) |
Jul 18, 2017 | 354.74 | 359.14 | 353.29 | 358.91 | 1,008,671 | +1.89(+0.53%) |
Jul 17, 2017 | 359.85 | 363.02 | 355.55 | 357.02 | 1,483,071 | -11.53(-3.13%) |
Jul 14, 2017 | 366.94 | 372.32 | 365.96 | 368.55 | 911,334 | +0.39(+0.11%) |
Jul 13, 2017 | 367.13 | 368.74 | 365.86 | 368.16 | 568,058 | +2.18(+0.60%) |
Jul 12, 2017 | 364.48 | 367.01 | 363.33 | 365.98 | 557,355 | +2.84(+0.78%) |
Jul 11, 2017 | 367.20 | 367.43 | 361.26 | 363.14 | 603,451 | -3.64(-0.99%) |
Jul 10, 2017 | 362.97 | 368.97 | 362.57 | 366.78 | 614,965 | +3.24(+0.89%) |
Jul 07, 2017 | 359.47 | 364.09 | 358.13 | 363.54 | 463,836 | +6.05(+1.69%) |
Jul 06, 2017 | 359.00 | 360.33 | 357.28 | 357.49 | 399,814 | -3.01(-0.83%) |
Jul 05, 2017 | 360.54 | 361.47 | 358.39 | 360.50 | 531,353 | -0.04(-0.01%) |
Jul 03, 2017 | 358.10 | 362.30 | 357.36 | 360.54 | 451,832 | +5.39(+1.52%) |
Jun 30, 2017 | 358.00 | 358.90 | 355.04 | 355.15 | 597,063 | -0.70(-0.20%) |
Jun 29, 2017 | 361.45 | 362.24 | 354.01 | 355.85 | 890,731 | -3.03(-0.85%) |
Jun 28, 2017 | 358.44 | 359.17 | 355.33 | 358.88 | 465,521 | +3.97(+1.12%) |
Jun 27, 2017 | 358.06 | 358.59 | 354.66 | 354.92 | 495,841 | -2.15(-0.60%) |
Jun 26, 2017 | 356.14 | 358.36 | 355.02 | 357.07 | 463,435 | +2.58(+0.73%) |
Jun 23, 2017 | 356.78 | 358.28 | 353.34 | 354.49 | 965,495 | -1.30(-0.37%) |
Jun 22, 2017 | 353.37 | 357.11 | 352.66 | 355.79 | 427,939 | +2.04(+0.58%) |
Jun 21, 2017 | 357.99 | 358.20 | 353.41 | 353.75 | 690,469 | -3.32(-0.93%) |
Jun 20, 2017 | 358.59 | 359.57 | 356.94 | 357.07 | 579,833 | -3.10(-0.86%) |
Jun 19, 2017 | 355.85 | 360.25 | 354.77 | 360.17 | 681,568 | +6.62(+1.87%) |
Jun 16, 2017 | 355.83 | 356.04 | 352.87 | 353.56 | 1,406,013 | -1.56(-0.44%) |
Jun 15, 2017 | 352.12 | 355.33 | 352.12 | 355.12 | 565,841 | +0.74(+0.21%) |
Jun 14, 2017 | 351.33 | 354.48 | 350.42 | 354.38 | 617,614 | +1.83(+0.52%) |
Jun 13, 2017 | 352.55 | 354.18 | 350.49 | 352.55 | 444,613 | +0.84(+0.24%) |
Jun 12, 2017 | 351.23 | 353.13 | 349.55 | 351.70 | 932,707 | -0.16(-0.05%) |
Jun 09, 2017 | 350.24 | 352.32 | 349.23 | 351.87 | 807,858 | +2.75(+0.79%) |
Jun 08, 2017 | 351.13 | 347.75 | 349.12 | 812,760 | +1.20(+0.35%) | |
Jun 07, 2017 | 349.32 | 349.63 | 347.47 | 347.91 | 694,991 | -0.02(-0.01%) |
Jun 06, 2017 | 345.82 | 350.23 | 345.60 | 347.94 | 794,398 | -0.33(-0.09%) |
Jun 05, 2017 | 348.69 | 351.20 | 348.00 | 348.27 | 505,120 | -0.41(-0.12%) |
Jun 02, 2017 | 346.23 | 350.21 | 344.91 | 348.68 | 1,045,987 | +1.12(+0.32%) |
Jun 01, 2017 | 343.27 | 348.16 | 342.86 | 347.56 | 1,574,896 | +5.58(+1.63%) |
May 31, 2017 | 340.94 | 342.26 | 339.35 | 341.98 | 1,097,559 | +2.02(+0.59%) |
May 30, 2017 | 338.30 | 341.40 | 338.22 | 339.95 | 893,356 | -0.17(-0.05%) |
May 26, 2017 | 337.80 | 340.73 | 336.86 | 340.12 | 882,480 | +0.55(+0.16%) |
May 25, 2017 | 333.90 | 340.88 | 332.32 | 339.57 | 1,160,353 | +8.40(+2.54%) |
May 24, 2017 | 331.71 | 331.71 | 328.41 | 331.17 | 591,711 | +0.28(+0.09%) |
May 23, 2017 | 331.20 | 332.84 | 330.22 | 330.89 | 869,059 | -0.26(-0.08%) |
May 22, 2017 | 330.65 | 333.42 | 329.73 | 331.15 | 794,489 | +2.47(+0.75%) |
May 19, 2017 | 325.50 | 330.05 | 324.69 | 328.67 | 816,421 | +4.04(+1.25%) |
May 18, 2017 | 319.74 | 328.26 | 319.08 | 324.63 | 1,210,180 | +4.02(+1.25%) |
May 17, 2017 | 326.99 | 325.24 | 318.92 | 320.61 | 1,028,430 | -6.38(-1.95%) |
May 16, 2017 | 325.70 | 327.81 | 323.99 | 326.99 | 710,872 | +1.62(+0.50%) |
May 15, 2017 | 323.06 | 327.11 | 322.02 | 325.37 | 665,427 | +3.54(+1.10%) |
May 12, 2017 | 319.00 | 321.89 | 318.54 | 321.82 | 548,207 | +1.88(+0.59%) |
May 11, 2017 | 317.88 | 320.34 | 316.34 | 319.94 | 543,710 | +0.50(+0.16%) |
May 10, 2017 | 318.03 | 319.61 | 315.75 | 319.44 | 484,491 | +1.48(+0.47%) |
May 09, 2017 | 319.48 | 320.77 | 317.25 | 317.96 | 566,082 | -1.57(-0.49%) |
May 08, 2017 | 321.42 | 321.69 | 318.19 | 319.53 | 403,207 | -1.15(-0.36%) |
May 05, 2017 | 319.86 | 320.73 | 318.71 | 320.69 | 641,794 | +0.38(+0.12%) |
May 04, 2017 | 322.89 | 322.89 | 318.63 | 320.31 | 550,876 | -0.82(-0.26%) |
May 03, 2017 | 320.94 | 322.18 | 320.05 | 321.13 | 449,178 | -0.18(-0.05%) |
May 02, 2017 | 320.53 | 321.63 | 319.47 | 321.30 | 454,519 | +1.25(+0.39%) |
May 01, 2017 | 323.56 | 323.56 | 320.05 | 320.05 | 700,936 | -1.31(-0.41%) |
Apr 28, 2017 | 325.90 | 327.04 | 321.13 | 321.36 | 695,609 | -5.13(-1.57%) |
Apr 27, 2017 | 326.03 | 326.77 | 322.15 | 326.49 | 444,868 | +1.54(+0.47%) |
Apr 26, 2017 | 324.60 | 327.49 | 323.48 | 324.95 | 556,843 | +0.57(+0.18%) |
Apr 25, 2017 | 324.93 | 324.93 | 322.02 | 324.39 | 652,267 | +1.29(+0.40%) |
Apr 24, 2017 | 322.50 | 325.16 | 320.99 | 323.10 | 713,001 | +7.18(+2.27%) |
Apr 21, 2017 | 317.28 | 318.70 | 314.87 | 315.92 | 590,978 | -2.95(-0.93%) |
Apr 20, 2017 | 316.16 | 319.92 | 313.93 | 318.87 | 868,536 | +3.75(+1.19%) |
Apr 19, 2017 | 321.83 | 322.43 | 313.80 | 315.12 | 823,105 | -5.44(-1.70%) |
Apr 18, 2017 | 318.87 | 321.08 | 317.31 | 320.56 | 596,585 | -0.16(-0.05%) |
Apr 17, 2017 | 318.53 | 320.97 | 317.38 | 320.72 | 510,619 | +4.01(+1.27%) |
Apr 13, 2017 | 316.59 | 321.34 | 315.88 | 316.71 | 438,799 | -2.04(-0.64%) |
Apr 12, 2017 | 319.99 | 321.52 | 317.86 | 318.75 | 452,253 | -2.18(-0.68%) |
Apr 11, 2017 | 320.62 | 321.32 | 317.17 | 320.93 | 528,881 | -1.54(-0.48%) |
Apr 10, 2017 | 322.62 | 325.09 | 321.00 | 322.46 | 467,028 | -0.11(-0.03%) |
Apr 07, 2017 | 318.98 | 325.31 | 318.98 | 322.57 | 659,002 | +1.60(+0.50%) |
Apr 06, 2017 | 318.59 | 322.09 | 317.74 | 320.97 | 395,790 | +2.67(+0.84%) |
Apr 05, 2017 | 320.45 | 323.22 | 317.71 | 318.30 | 559,265 | +0.09(+0.03%) |
Apr 04, 2017 | 318.57 | 319.11 | 316.77 | 318.21 | 487,668 | -1.08(-0.34%) |
Apr 03, 2017 | 320.74 | 321.89 | 316.00 | 319.29 | 601,002 | -1.19(-0.37%) |
Mar 31, 2017 | 319.70 | 322.76 | 318.86 | 320.48 | 520,681 | +0.39(+0.12%) |
Mar 30, 2017 | 315.95 | 320.99 | 315.95 | 320.08 | 579,046 | +3.03(+0.96%) |
Mar 29, 2017 | 316.31 | 318.31 | 315.52 | 317.05 | 552,399 | -1.02(-0.32%) |
Mar 28, 2017 | 312.35 | 319.11 | 312.20 | 318.07 | 710,592 | +4.70(+1.50%) |
Mar 27, 2017 | 308.57 | 313.41 | 307.51 | 313.37 | 734,878 | +0.49(+0.16%) |
Mar 24, 2017 | 314.84 | 315.84 | 311.05 | 312.87 | 380,992 | -0.83(-0.26%) |
Mar 23, 2017 | 312.95 | 316.98 | 312.95 | 313.70 | 500,371 | -0.06(-0.02%) |
Mar 22, 2017 | 312.18 | 314.38 | 310.86 | 313.76 | 411,446 | +0.26(+0.08%) |
Mar 21, 2017 | 320.05 | 320.15 | 312.60 | 313.50 | 730,520 | -4.42(-1.39%) |
Mar 20, 2017 | 319.31 | 319.58 | 316.60 | 317.92 | 521,631 | -2.01(-0.63%) |
Mar 17, 2017 | 326.93 | 326.93 | 319.73 | 319.93 | 804,403 | -5.97(-1.83%) |
Mar 16, 2017 | 325.16 | 327.67 | 323.60 | 325.90 | 640,961 | +1.49(+0.46%) |
Mar 15, 2017 | 322.06 | 325.04 | 320.97 | 324.41 | 518,766 | +4.12(+1.29%) |
Mar 14, 2017 | 320.21 | 322.63 | 318.66 | 320.29 | 422,937 | -1.34(-0.42%) |
Mar 13, 2017 | 322.24 | 322.67 | 320.14 | 321.63 | 483,809 | +0.26(+0.08%) |
Mar 10, 2017 | 323.67 | 324.22 | 320.79 | 321.37 | 578,427 | +0.26(+0.08%) |
Mar 09, 2017 | 321.99 | 323.36 | 319.16 | 321.11 | 471,099 | -0.23(-0.07%) |
Mar 08, 2017 | 324.21 | 325.09 | 321.19 | 321.35 | 497,951 | -0.67(-0.21%) |
Mar 07, 2017 | 323.44 | 323.94 | 321.05 | 322.01 | 431,625 | -1.93(-0.60%) |
Mar 06, 2017 | 323.99 | 325.01 | 322.36 | 323.94 | 438,431 | -2.10(-0.64%) |
Mar 03, 2017 | 327.60 | 328.35 | 325.42 | 326.04 | 407,985 | -1.24(-0.38%) |
Mar 02, 2017 | 330.20 | 330.40 | 327.09 | 327.28 | 568,681 | -3.06(-0.93%) |
Mar 01, 2017 | 327.38 | 331.47 | 326.17 | 330.34 | 953,183 | +8.59(+2.67%) |
Feb 28, 2017 | 323.05 | 324.75 | 321.29 | 321.74 | 939,970 | -2.94(-0.91%) |
Feb 27, 2017 | 323.48 | 324.99 | 322.37 | 324.68 | 443,908 | +1.53(+0.47%) |
Feb 24, 2017 | 322.21 | 323.15 | 320.30 | 323.15 | 582,216 | -1.20(-0.37%) |
Feb 23, 2017 | 325.07 | 325.32 | 322.19 | 324.36 | 466,362 | -0.08(-0.03%) |
Feb 22, 2017 | 323.05 | 324.64 | 322.02 | 324.44 | 508,460 | +0.51(+0.16%) |
Feb 21, 2017 | 324.63 | 326.20 | 323.00 | 323.93 | 521,127 | +1.11(+0.34%) |
Feb 17, 2017 | 322.82 | 322.82 | 322.82 | 0 | -2.67(-0.82%) | |
Feb 16, 2017 | 326.04 | 326.92 | 323.79 | 325.49 | 606,527 | -0.89(-0.27%) |
Feb 15, 2017 | 319.94 | 326.94 | 319.94 | 326.38 | 770,524 | +6.69(+2.09%) |
Feb 14, 2017 | 320.36 | 320.95 | 318.25 | 319.68 | 930,039 | -0.70(-0.22%) |
Feb 13, 2017 | 319.48 | 321.59 | 318.32 | 320.39 | 545,841 | +2.44(+0.77%) |
Feb 10, 2017 | 315.70 | 318.82 | 315.42 | 317.95 | 696,887 | +3.59(+1.14%) |
Feb 09, 2017 | 312.62 | 315.47 | 311.96 | 314.36 | 594,531 | +3.33(+1.07%) |
Feb 08, 2017 | 311.46 | 312.44 | 310.40 | 311.03 | 522,364 | -1.94(-0.62%) |
Feb 07, 2017 | 313.58 | 314.72 | 312.66 | 312.96 | 659,526 | -0.44(-0.14%) |
Feb 06, 2017 | 311.02 | 314.58 | 311.02 | 313.40 | 658,119 | -0.48(-0.15%) |
Feb 03, 2017 | 308.90 | 314.42 | 308.55 | 313.89 | 1,148,434 | +5.28(+1.71%) |
Feb 02, 2017 | 304.30 | 309.28 | 303.78 | 308.61 | 1,002,467 | -1.13(-0.36%) |
Feb 01, 2017 | 311.57 | 313.98 | 307.97 | 309.74 | 745,967 | -0.81(-0.26%) |
Jan 31, 2017 | 311.14 | 311.62 | 309.07 | 310.55 | 860,430 | -1.00(-0.32%) |
Jan 30, 2017 | 311.24 | 311.83 | 307.82 | 311.55 | 712,697 | +0.10(+0.03%) |
Jan 27, 2017 | 315.92 | 316.69 | 309.65 | 311.44 | 827,141 | -3.62(-1.15%) |
Jan 26, 2017 | 317.67 | 322.42 | 314.23 | 315.07 | 1,008,078 | -7.40(-2.29%) |
Jan 25, 2017 | 319.68 | 322.87 | 318.78 | 322.46 | 718,893 | +5.77(+1.82%) |
Jan 24, 2017 | 315.63 | 318.36 | 314.33 | 316.69 | 740,773 | +2.76(+0.88%) |
Jan 23, 2017 | 316.66 | 316.66 | 312.25 | 313.94 | 606,098 | -2.77(-0.88%) |
Jan 20, 2017 | 314.95 | 316.90 | 314.58 | 316.71 | 795,852 | +3.36(+1.07%) |
Jan 19, 2017 | 313.61 | 315.30 | 312.31 | 313.35 | 549,233 | -0.54(-0.17%) |
Jan 18, 2017 | 312.36 | 313.92 | 310.06 | 313.89 | 612,373 | +2.66(+0.85%) |
Jan 17, 2017 | 313.14 | 313.14 | 310.02 | 311.23 | 779,791 | -3.78(-1.20%) |
Jan 13, 2017 | 315.01 | 315.01 | 315.01 | 0 | +0.88(+0.28%) | |
Jan 12, 2017 | 315.23 | 315.44 | 309.08 | 314.13 | 935,486 | -2.21(-0.70%) |
Jan 11, 2017 | 315.27 | 317.60 | 313.14 | 316.34 | 1,142,647 | +0.53(+0.17%) |
Jan 10, 2017 | 317.02 | 317.44 | 314.34 | 315.81 | 545,257 | -0.09(-0.03%) |
Jan 09, 2017 | 319.16 | 320.06 | 315.56 | 315.90 | 608,461 | -3.22(-1.01%) |
Jan 06, 2017 | 318.51 | 320.09 | 316.74 | 319.12 | 546,032 | +1.46(+0.46%) |
Jan 05, 2017 | 319.68 | 321.11 | 315.61 | 317.66 | 564,039 | -3.42(-1.07%) |
Jan 04, 2017 | 319.41 | 321.33 | 318.17 | 321.08 | 819,902 | +0.19(+0.06%) |
Jan 03, 2017 | 319.38 | 322.15 | 317.44 | 320.89 | 895,953 | +4.89(+1.55%) |
Dec 30, 2016 | 316.00 | 316.00 | 316.00 | 0 | +1.28(+0.41%) | |
Dec 29, 2016 | 316.66 | 319.03 | 314.65 | 314.72 | 584,469 | -1.69(-0.53%) |
Dec 28, 2016 | 322.51 | 322.81 | 316.14 | 316.40 | 609,486 | -5.36(-1.67%) |
Dec 27, 2016 | 322.20 | 322.67 | 320.21 | 321.77 | 343,991 | +1.45(+0.45%) |
Dec 23, 2016 | 320.31 | 320.31 | 320.31 | 0 | -1.15(-0.36%) | |
Dec 22, 2016 | 324.07 | 324.07 | 319.98 | 321.46 | 1,039,457 | -5.32(-1.63%) |
Dec 21, 2016 | 331.18 | 331.40 | 325.69 | 326.78 | 809,496 | -4.09(-1.23%) |
Dec 20, 2016 | 325.85 | 331.71 | 325.69 | 330.87 | 862,751 | +7.21(+2.23%) |
Dec 19, 2016 | 325.72 | 326.80 | 323.02 | 323.66 | 978,079 | -2.37(-0.73%) |
Dec 16, 2016 | 328.19 | 329.17 | 324.68 | 326.03 | 1,232,406 | -0.94(-0.29%) |
Dec 15, 2016 | 325.11 | 327.75 | 322.86 | 326.96 | 758,947 | +3.11(+0.96%) |
Dec 14, 2016 | 324.86 | 329.59 | 322.86 | 323.85 | 1,134,854 | -2.19(-0.67%) |
Dec 13, 2016 | 324.91 | 328.04 | 323.13 | 326.04 | 1,081,796 | +1.96(+0.60%) |
Dec 12, 2016 | 327.40 | 329.37 | 319.96 | 324.08 | 1,759,275 | +1.44(+0.45%) |
Dec 09, 2016 | 325.43 | 325.47 | 320.70 | 322.64 | 1,125,857 | -1.49(-0.46%) |
Dec 08, 2016 | 315.56 | 325.55 | 313.59 | 324.12 | 1,342,911 | +10.64(+3.39%) |
Dec 07, 2016 | 309.04 | 314.01 | 308.50 | 313.49 | 610,394 | +4.82(+1.56%) |
Dec 06, 2016 | 309.80 | 309.83 | 306.55 | 308.67 | 780,458 | -0.31(-0.10%) |
Dec 05, 2016 | 308.96 | 310.94 | 306.66 | 308.98 | 713,902 | +2.47(+0.80%) |
Dec 02, 2016 | 311.34 | 311.55 | 304.90 | 306.51 | 689,390 | -4.82(-1.55%) |
Dec 01, 2016 | 308.54 | 314.67 | 306.75 | 311.33 | 1,126,795 | +5.29(+1.73%) |
Nov 30, 2016 | 307.51 | 307.81 | 304.24 | 306.04 | 751,120 | +1.85(+0.61%) |
Nov 29, 2016 | 304.67 | 306.19 | 302.27 | 304.19 | 841,582 | -0.08(-0.03%) |
Nov 28, 2016 | 306.20 | 307.70 | 303.91 | 304.28 | 605,198 | -4.14(-1.34%) |
Nov 25, 2016 | 307.89 | 308.79 | 306.31 | 308.42 | 275,099 | +0.56(+0.18%) |
Nov 23, 2016 | 307.86 | 307.86 | 307.86 | 0 | -0.06(-0.02%) | |
Nov 22, 2016 | 309.62 | 310.38 | 306.55 | 307.92 | 641,031 | -1.25(-0.40%) |
Nov 21, 2016 | 309.06 | 309.58 | 307.12 | 309.16 | 453,367 | +1.48(+0.48%) |
Nov 18, 2016 | 306.40 | 309.68 | 305.85 | 307.69 | 568,138 | +1.16(+0.38%) |
Nov 17, 2016 | 304.11 | 307.17 | 302.97 | 306.52 | 689,081 | +3.24(+1.07%) |
Nov 16, 2016 | 304.96 | 307.29 | 303.24 | 303.29 | 797,641 | -3.88(-1.26%) |
Nov 15, 2016 | 308.54 | 308.87 | 303.34 | 307.17 | 1,328,788 | -1.37(-0.44%) |
Nov 14, 2016 | 308.51 | 309.88 | 305.22 | 308.54 | 936,420 | +2.16(+0.71%) |
Nov 11, 2016 | 306.92 | 308.65 | 303.57 | 306.37 | 799,645 | -3.15(-1.02%) |
Nov 10, 2016 | 304.43 | 313.89 | 303.01 | 309.53 | 1,747,389 | +8.74(+2.91%) |
Nov 09, 2016 | 291.29 | 302.04 | 288.09 | 300.79 | 1,341,623 | +9.02(+3.09%) |
Nov 08, 2016 | 293.87 | 294.52 | 290.49 | 291.76 | 941,790 | -3.43(-1.16%) |
Nov 07, 2016 | 290.57 | 296.25 | 290.51 | 295.19 | 1,307,502 | +9.77(+3.42%) |
Nov 04, 2016 | 281.75 | 287.83 | 280.55 | 285.42 | 1,253,716 | +3.85(+1.37%) |
Nov 03, 2016 | 280.19 | 283.20 | 279.56 | 281.57 | 865,102 | +2.09(+0.75%) |
Nov 02, 2016 | 281.34 | 282.05 | 278.51 | 279.48 | 809,324 | -1.94(-0.69%) |
Nov 01, 2016 | 283.40 | 283.45 | 279.42 | 281.42 | 964,284 | -0.23(-0.08%) |
Oct 31, 2016 | 281.86 | 283.22 | 279.82 | 281.65 | 980,284 | +1.28(+0.46%) |
Oct 28, 2016 | 282.07 | 282.65 | 278.79 | 280.37 | 743,912 | -0.49(-0.17%) |
Oct 27, 2016 | 281.98 | 282.75 | 278.28 | 280.86 | 852,315 | +0.11(+0.04%) |
Oct 26, 2016 | 280.78 | 281.45 | 278.02 | 280.75 | 1,393,060 | -1.15(-0.41%) |
Oct 25, 2016 | 282.36 | 284.29 | 281.74 | 281.90 | 957,595 | -1.32(-0.47%) |
Oct 24, 2016 | 288.32 | 288.39 | 282.59 | 283.22 | 1,196,950 | -1.99(-0.70%) |
Oct 21, 2016 | 285.11 | 286.93 | 284.27 | 285.21 | 1,098,771 | -2.99(-1.04%) |
Oct 20, 2016 | 291.04 | 292.77 | 287.88 | 288.20 | 1,380,029 | -2.93(-1.01%) |
Oct 19, 2016 | 294.45 | 294.81 | 291.13 | 291.13 | 985,875 | -3.19(-1.09%) |
Oct 18, 2016 | 293.42 | 296.87 | 293.37 | 294.32 | 853,809 | +1.64(+0.56%) |
Oct 17, 2016 | 293.36 | 294.64 | 291.32 | 292.68 | 756,303 | -0.26(-0.09%) |
Oct 14, 2016 | 292.85 | 294.88 | 289.53 | 292.94 | 957,470 | +4.60(+1.59%) |
Oct 13, 2016 | 287.66 | 289.66 | 284.28 | 288.34 | 698,391 | -1.45(-0.50%) |
Oct 12, 2016 | 290.92 | 292.16 | 289.20 | 289.79 | 606,305 | -0.64(-0.22%) |
Oct 11, 2016 | 294.88 | 294.88 | 289.20 | 290.43 | 675,225 | -5.72(-1.93%) |
Oct 10, 2016 | 297.14 | 298.79 | 295.47 | 296.15 | 559,042 | +1.31(+0.45%) |
Oct 07, 2016 | 294.65 | 295.98 | 293.42 | 294.83 | 956,311 | +0.34(+0.11%) |
Oct 06, 2016 | 295.69 | 296.50 | 293.87 | 294.50 | 857,565 | -1.19(-0.40%) |
Oct 05, 2016 | 295.18 | 296.91 | 293.56 | 295.69 | 855,106 | +1.82(+0.62%) |
Oct 04, 2016 | 297.55 | 298.39 | 293.23 | 293.86 | 862,064 | -3.33(-1.12%) |