Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 533.08 | 540.88 | 530.52 | 530.57 | 19,866 | -0.66(-0.12%) |
Oct 28, 2016 | 529.87 | 531.92 | 523.91 | 531.24 | 23,283 | +3.19(+0.60%) |
Oct 27, 2016 | 530.81 | 530.81 | 518.35 | 528.04 | 41,315 | -3.58(-0.67%) |
Oct 26, 2016 | 538.73 | 543.32 | 527.33 | 531.62 | 25,992 | -10.09(-1.86%) |
Oct 25, 2016 | 541.41 | 546.13 | 537.64 | 541.71 | 40,454 | +0.74(+0.14%) |
Oct 24, 2016 | 542.36 | 547.43 | 539.38 | 540.98 | 17,078 | +0.97(+0.18%) |
Oct 21, 2016 | 532.03 | 541.93 | 532.03 | 540.01 | 41,756 | +7.22(+1.36%) |
Oct 20, 2016 | 536.20 | 537.41 | 531.03 | 532.79 | 13,153 | -3.57(-0.67%) |
Oct 19, 2016 | 532.99 | 538.15 | 527.12 | 536.36 | 24,602 | +3.11(+0.58%) |
Oct 18, 2016 | 533.12 | 536.52 | 530.47 | 533.25 | 25,425 | +2.93(+0.55%) |
Oct 17, 2016 | 524.37 | 530.63 | 515.02 | 530.32 | 63,154 | +6.15(+1.17%) |
Oct 14, 2016 | 535.72 | 538.17 | 522.85 | 524.16 | 55,467 | -10.14(-1.90%) |
Oct 13, 2016 | 532.12 | 535.65 | 528.54 | 534.30 | 32,312 | -1.27(-0.24%) |
Oct 12, 2016 | 539.91 | 539.91 | 529.15 | 535.57 | 35,749 | -2.42(-0.45%) |
Oct 11, 2016 | 550.69 | 550.69 | 536.93 | 537.99 | 73,324 | -13.05(-2.37%) |
Oct 10, 2016 | 549.94 | 552.90 | 545.71 | 551.03 | 47,480 | +2.17(+0.40%) |
Oct 07, 2016 | 544.79 | 550.96 | 541.70 | 548.86 | 50,821 | +3.12(+0.57%) |
Oct 06, 2016 | 529.43 | 547.37 | 526.57 | 545.74 | 72,208 | +14.23(+2.68%) |
Oct 05, 2016 | 533.98 | 536.84 | 529.95 | 531.51 | 41,410 | +0.94(+0.18%) |
Oct 04, 2016 | 534.57 | 535.33 | 527.13 | 530.57 | 23,313 | -1.85(-0.35%) |
Oct 03, 2016 | 538.42 | 539.55 | 527.17 | 532.42 | 35,009 | -4.83(-0.90%) |
Sep 30, 2016 | 536.99 | 542.55 | 530.02 | 537.25 | 36,294 | +1.71(+0.32%) |
Sep 29, 2016 | 532.56 | 538.16 | 529.40 | 535.54 | 38,565 | +0.62(+0.12%) |
Sep 28, 2016 | 533.32 | 537.30 | 532.85 | 534.91 | 31,000 | +2.38(+0.45%) |
Sep 27, 2016 | 531.92 | 533.57 | 529.28 | 532.53 | 14,093 | -0.34(-0.06%) |
Sep 26, 2016 | 530.98 | 534.22 | 528.35 | 532.87 | 25,425 | +0.47(+0.09%) |
Sep 23, 2016 | 527.67 | 533.81 | 524.81 | 532.40 | 28,621 | +1.56(+0.29%) |
Sep 22, 2016 | 530.72 | 539.56 | 527.44 | 530.84 | 40,996 | -1.21(-0.23%) |
Sep 21, 2016 | 525.72 | 532.45 | 524.37 | 532.04 | 23,053 | +7.61(+1.45%) |
Sep 20, 2016 | 519.63 | 531.72 | 519.16 | 524.44 | 62,817 | +6.15(+1.19%) |
Sep 19, 2016 | 511.11 | 518.87 | 507.44 | 518.29 | 75,518 | +8.09(+1.58%) |
Sep 16, 2016 | 506.71 | 512.50 | 504.33 | 510.20 | 75,495 | +2.23(+0.44%) |
Sep 15, 2016 | 497.34 | 509.62 | 496.91 | 507.98 | 38,961 | +9.50(+1.91%) |
Sep 14, 2016 | 498.13 | 504.20 | 494.93 | 498.48 | 56,712 | +0.30(+0.06%) |
Sep 13, 2016 | 499.42 | 502.50 | 494.95 | 498.17 | 39,162 | -3.04(-0.61%) |
Sep 12, 2016 | 498.10 | 505.83 | 497.61 | 501.21 | 58,459 | +2.59(+0.52%) |
Sep 09, 2016 | 504.48 | 505.05 | 495.95 | 498.61 | 30,310 | -6.44(-1.27%) |
Sep 08, 2016 | 512.48 | 515.17 | 504.60 | 505.05 | 50,919 | -9.68(-1.88%) |
Sep 07, 2016 | 515.17 | 516.07 | 505.66 | 514.73 | 56,763 | +0.52(+0.10%) |
Sep 06, 2016 | 514.08 | 516.07 | 506.88 | 514.21 | 60,187 | +0.22(+0.04%) |
Sep 02, 2016 | 506.95 | 513.99 | 513.99 | 513.99 | 23,153 | +10.00(+1.98%) |
Sep 01, 2016 | 499.49 | 505.08 | 498.15 | 503.99 | 32,427 | +6.18(+1.24%) |
Aug 31, 2016 | 491.93 | 498.60 | 489.42 | 497.80 | 49,723 | +4.77(+0.97%) |
Aug 30, 2016 | 492.39 | 493.52 | 485.50 | 493.03 | 44,840 | +2.37(+0.48%) |
Aug 29, 2016 | 490.37 | 495.60 | 488.99 | 490.66 | 30,983 | -0.29(-0.06%) |
Aug 26, 2016 | 492.71 | 495.61 | 485.73 | 490.95 | 27,499 | -1.68(-0.34%) |
Aug 25, 2016 | 495.02 | 496.77 | 491.25 | 492.62 | 32,415 | -2.64(-0.53%) |
Aug 24, 2016 | 498.71 | 499.52 | 494.00 | 495.26 | 24,267 | -3.35(-0.67%) |
Aug 23, 2016 | 502.77 | 502.77 | 494.11 | 498.61 | 35,474 | -2.92(-0.58%) |
Aug 22, 2016 | 499.74 | 502.54 | 499.10 | 501.53 | 13,960 | -1.43(-0.28%) |
Aug 19, 2016 | 503.21 | 508.63 | 502.11 | 502.96 | 43,313 | -0.81(-0.16%) |
Aug 18, 2016 | 499.17 | 506.42 | 499.17 | 503.76 | 45,638 | +4.84(+0.97%) |
Aug 17, 2016 | 496.83 | 500.61 | 494.01 | 498.93 | 45,374 | +4.18(+0.84%) |
Aug 16, 2016 | 492.50 | 499.52 | 491.25 | 494.75 | 55,685 | +2.82(+0.57%) |
Aug 15, 2016 | 491.42 | 493.09 | 488.45 | 491.93 | 29,687 | +1.38(+0.28%) |
Aug 12, 2016 | 490.15 | 494.06 | 485.74 | 490.55 | 29,051 | +1.23(+0.25%) |
Aug 11, 2016 | 480.70 | 490.17 | 480.70 | 489.31 | 26,517 | +9.37(+1.95%) |
Aug 10, 2016 | 479.05 | 485.90 | 478.28 | 479.95 | 40,818 | +1.48(+0.31%) |
Aug 09, 2016 | 478.77 | 482.44 | 475.31 | 478.47 | 36,659 | +0.65(+0.14%) |
Aug 08, 2016 | 472.52 | 480.12 | 468.75 | 477.82 | 22,256 | +5.87(+1.24%) |
Aug 05, 2016 | 481.00 | 481.50 | 469.70 | 471.95 | 14,272 | -6.72(-1.40%) |
Aug 04, 2016 | 478.86 | 483.43 | 474.11 | 478.67 | 48,227 | -2.43(-0.51%) |
Aug 03, 2016 | 468.14 | 481.57 | 468.14 | 481.10 | 36,952 | +11.27(+2.40%) |
Aug 02, 2016 | 478.30 | 478.30 | 464.58 | 469.83 | 28,698 | -7.19(-1.51%) |
Aug 01, 2016 | 483.19 | 483.19 | 475.97 | 477.02 | 39,053 | -3.57(-0.74%) |
Jul 29, 2016 | 482.99 | 483.15 | 475.04 | 480.59 | 53,571 | -2.00(-0.41%) |
Jul 28, 2016 | 484.75 | 488.05 | 481.63 | 482.59 | 24,471 | -2.47(-0.51%) |
Jul 27, 2016 | 483.54 | 489.74 | 482.52 | 485.06 | 25,819 | +2.38(+0.49%) |
Jul 26, 2016 | 487.22 | 487.22 | 479.79 | 482.68 | 26,614 | -2.57(-0.53%) |
Jul 25, 2016 | 489.87 | 494.72 | 484.43 | 485.25 | 44,289 | -4.74(-0.97%) |
Jul 22, 2016 | 476.42 | 489.99 | 476.42 | 489.99 | 30,366 | +11.79(+2.47%) |
Jul 21, 2016 | 479.60 | 480.57 | 473.04 | 478.20 | 20,117 | -1.49(-0.31%) |
Jul 20, 2016 | 480.00 | 485.74 | 478.43 | 479.69 | 25,937 | -2.06(-0.43%) |
Jul 19, 2016 | 474.75 | 486.36 | 474.74 | 481.75 | 55,259 | +3.01(+0.63%) |
Jul 18, 2016 | 477.89 | 486.83 | 474.80 | 478.75 | 25,144 | +1.11(+0.23%) |
Jul 15, 2016 | 489.98 | 489.98 | 476.86 | 477.63 | 30,583 | -12.07(-2.47%) |
Jul 14, 2016 | 492.29 | 495.37 | 489.30 | 489.71 | 33,329 | +1.61(+0.33%) |
Jul 13, 2016 | 488.59 | 492.15 | 485.01 | 488.09 | 33,705 | -1.26(-0.26%) |
Jul 12, 2016 | 484.56 | 494.22 | 484.56 | 489.35 | 34,808 | +5.07(+1.05%) |
Jul 11, 2016 | 481.47 | 485.19 | 476.11 | 484.28 | 40,499 | +4.28(+0.89%) |
Jul 08, 2016 | 501.02 | 497.76 | 478.70 | 479.99 | 84,125 | -17.77(-3.57%) |
Jul 07, 2016 | 477.13 | 500.32 | 477.13 | 497.76 | 103,557 | +20.67(+4.33%) |
Jul 06, 2016 | 470.47 | 478.86 | 468.34 | 477.09 | 105,846 | +7.72(+1.64%) |
Jul 05, 2016 | 469.08 | 477.50 | 466.64 | 469.38 | 39,485 | -0.26(-0.05%) |
Jul 01, 2016 | 468.03 | 469.63 | 469.63 | 469.63 | 24,199 | +0.49(+0.10%) |
Jun 30, 2016 | 459.43 | 471.53 | 459.43 | 469.15 | 43,250 | +11.81(+2.58%) |
Jun 29, 2016 | 453.18 | 464.19 | 453.18 | 457.34 | 56,260 | +8.50(+1.89%) |
Jun 28, 2016 | 444.05 | 449.72 | 440.38 | 448.84 | 43,243 | +7.09(+1.61%) |
Jun 27, 2016 | 444.75 | 445.71 | 432.30 | 441.75 | 75,951 | -8.27(-1.84%) |
Jun 24, 2016 | 460.15 | 460.91 | 446.41 | 450.02 | 160,531 | -16.93(-3.62%) |
Jun 23, 2016 | 464.96 | 470.50 | 461.67 | 466.95 | 97,712 | +5.94(+1.29%) |
Jun 22, 2016 | 458.90 | 467.31 | 457.78 | 461.01 | 80,261 | +4.51(+0.99%) |
Jun 21, 2016 | 460.99 | 464.14 | 456.31 | 456.50 | 49,986 | -4.46(-0.97%) |
Jun 20, 2016 | 455.82 | 463.44 | 455.78 | 460.96 | 36,919 | +9.10(+2.01%) |
Jun 17, 2016 | 457.41 | 458.54 | 448.58 | 451.86 | 56,856 | -7.62(-1.66%) |
Jun 16, 2016 | 452.17 | 459.49 | 448.59 | 459.48 | 34,279 | +5.55(+1.22%) |
Jun 15, 2016 | 454.79 | 460.05 | 450.93 | 453.93 | 48,455 | -0.54(-0.12%) |
Jun 14, 2016 | 449.52 | 458.15 | 447.68 | 454.47 | 42,331 | +4.53(+1.01%) |
Jun 13, 2016 | 452.31 | 455.37 | 445.84 | 449.94 | 37,786 | -5.38(-1.18%) |
Jun 10, 2016 | 454.84 | 457.76 | 452.21 | 455.32 | 49,818 | -3.98(-0.87%) |
Jun 09, 2016 | 459.89 | 462.33 | 451.96 | 459.31 | 58,064 | -3.38(-0.73%) |
Jun 08, 2016 | 465.35 | 470.56 | 460.43 | 462.69 | 32,489 | -4.23(-0.91%) |
Jun 07, 2016 | 467.40 | 475.48 | 465.36 | 466.92 | 42,993 | -0.23(-0.05%) |
Jun 06, 2016 | 466.32 | 469.69 | 458.87 | 467.15 | 25,898 | +1.01(+0.22%) |
Jun 03, 2016 | 466.96 | 471.12 | 464.25 | 466.14 | 24,128 | -3.40(-0.72%) |
Jun 02, 2016 | 458.96 | 471.22 | 454.65 | 469.54 | 76,956 | +10.55(+2.30%) |
Jun 01, 2016 | 448.22 | 461.42 | 448.22 | 458.99 | 69,490 | +9.50(+2.11%) |
May 31, 2016 | 447.21 | 452.46 | 442.61 | 449.50 | 37,184 | +2.73(+0.61%) |
May 27, 2016 | 437.93 | 446.76 | 446.76 | 446.76 | 44,148 | +5.51(+1.25%) |
May 26, 2016 | 444.00 | 444.93 | 436.90 | 441.25 | 37,195 | -2.85(-0.64%) |
May 25, 2016 | 444.55 | 449.30 | 442.17 | 444.11 | 36,712 | +0.04(+0.01%) |
May 24, 2016 | 445.82 | 448.68 | 443.59 | 444.07 | 34,687 | -2.06(-0.46%) |
May 23, 2016 | 450.24 | 450.24 | 444.77 | 446.13 | 20,585 | -4.55(-1.01%) |
May 20, 2016 | 444.92 | 452.26 | 444.87 | 450.68 | 26,393 | +5.62(+1.26%) |
May 19, 2016 | 445.65 | 445.84 | 443.30 | 445.07 | 22,817 | -0.62(-0.14%) |
May 18, 2016 | 445.07 | 451.24 | 444.74 | 445.68 | 27,616 | -0.16(-0.03%) |
May 17, 2016 | 445.65 | 454.09 | 440.39 | 445.84 | 37,730 | -0.76(-0.17%) |
May 16, 2016 | 450.43 | 454.33 | 444.92 | 446.60 | 35,562 | -10.71(-2.34%) |
May 13, 2016 | 455.71 | 461.25 | 452.82 | 457.31 | 40,832 | +1.48(+0.32%) |
May 12, 2016 | 448.14 | 459.67 | 443.58 | 455.84 | 66,716 | +9.54(+2.14%) |
May 11, 2016 | 452.34 | 452.34 | 440.38 | 446.30 | 101,195 | -7.12(-1.57%) |
May 10, 2016 | 449.27 | 453.63 | 443.90 | 453.42 | 57,283 | +6.48(+1.45%) |
May 09, 2016 | 444.91 | 453.64 | 443.55 | 446.94 | 48,070 | +2.91(+0.65%) |
May 06, 2016 | 437.93 | 447.19 | 435.82 | 444.03 | 45,020 | +6.10(+1.39%) |
May 05, 2016 | 434.44 | 452.72 | 427.43 | 437.93 | 73,061 | +15.76(+3.73%) |
May 04, 2016 | 420.22 | 427.52 | 416.61 | 422.17 | 37,485 | +0.13(+0.03%) |
May 03, 2016 | 423.48 | 427.49 | 420.72 | 422.04 | 35,498 | -3.19(-0.75%) |
May 02, 2016 | 419.80 | 425.28 | 415.49 | 425.24 | 26,270 | +5.47(+1.30%) |
Apr 29, 2016 | 420.36 | 424.19 | 413.63 | 419.77 | 27,487 | -1.54(-0.36%) |
Apr 28, 2016 | 421.65 | 422.09 | 415.55 | 421.30 | 26,610 | -1.65(-0.39%) |
Apr 27, 2016 | 421.72 | 423.27 | 419.34 | 422.95 | 16,590 | +1.50(+0.36%) |
Apr 26, 2016 | 419.79 | 423.00 | 419.79 | 421.45 | 19,467 | +1.76(+0.42%) |
Apr 25, 2016 | 417.53 | 423.68 | 417.20 | 419.69 | 35,900 | +0.79(+0.19%) |
Apr 22, 2016 | 413.09 | 418.91 | 409.75 | 418.91 | 16,825 | +8.45(+2.06%) |
Apr 21, 2016 | 413.91 | 414.50 | 409.45 | 410.46 | 25,841 | -3.40(-0.82%) |
Apr 20, 2016 | 414.99 | 416.14 | 409.83 | 413.86 | 17,952 | -1.14(-0.28%) |
Apr 19, 2016 | 413.46 | 417.75 | 413.46 | 415.00 | 10,490 | +1.59(+0.38%) |
Apr 18, 2016 | 413.20 | 417.27 | 412.54 | 413.41 | 38,072 | -1.44(-0.35%) |
Apr 15, 2016 | 412.33 | 416.13 | 411.67 | 414.85 | 22,802 | +2.54(+0.62%) |
Apr 14, 2016 | 412.14 | 416.88 | 409.83 | 412.30 | 54,924 | -0.03(-0.01%) |
Apr 13, 2016 | 409.49 | 416.10 | 405.50 | 412.33 | 51,410 | +5.54(+1.36%) |
Apr 12, 2016 | 409.29 | 409.36 | 403.72 | 406.79 | 45,184 | -2.45(-0.60%) |
Apr 11, 2016 | 404.25 | 410.20 | 404.25 | 409.24 | 36,144 | +5.87(+1.46%) |
Apr 08, 2016 | 403.34 | 404.25 | 400.93 | 403.37 | 11,513 | +2.30(+0.57%) |
Apr 07, 2016 | 399.99 | 405.33 | 397.15 | 401.06 | 29,001 | +0.09(+0.02%) |
Apr 06, 2016 | 398.91 | 401.51 | 397.97 | 400.97 | 13,277 | +1.70(+0.43%) |
Apr 05, 2016 | 397.77 | 400.60 | 393.47 | 399.27 | 73,089 | +1.56(+0.39%) |
Apr 04, 2016 | 404.70 | 406.91 | 397.05 | 397.71 | 25,112 | -6.10(-1.51%) |
Apr 01, 2016 | 401.30 | 409.65 | 395.52 | 403.81 | 66,366 | +4.00(+1.00%) |
Mar 31, 2016 | 408.62 | 408.62 | 399.80 | 399.80 | 21,705 | -2.18(-0.54%) |
Mar 30, 2016 | 399.68 | 404.24 | 397.85 | 401.98 | 32,938 | +3.18(+0.80%) |
Mar 29, 2016 | 397.68 | 400.78 | 394.19 | 398.79 | 57,525 | +0.78(+0.20%) |
Mar 28, 2016 | 400.01 | 402.42 | 397.55 | 398.02 | 18,956 | -1.81(-0.45%) |
Mar 24, 2016 | 398.87 | 399.83 | 399.83 | 399.83 | 20,883 | +1.62(+0.41%) |
Mar 23, 2016 | 400.47 | 401.39 | 397.95 | 398.21 | 18,925 | +0.36(+0.09%) |
Mar 22, 2016 | 400.60 | 405.17 | 397.85 | 397.85 | 21,319 | -2.42(-0.61%) |
Mar 21, 2016 | 397.85 | 403.05 | 397.85 | 400.28 | 19,384 | +2.40(+0.60%) |
Mar 18, 2016 | 400.15 | 401.87 | 396.85 | 397.88 | 47,300 | -3.23(-0.80%) |
Mar 17, 2016 | 402.87 | 402.87 | 397.87 | 401.11 | 29,583 | -0.34(-0.08%) |
Mar 16, 2016 | 399.60 | 402.43 | 397.85 | 401.45 | 51,314 | +0.19(+0.05%) |
Mar 15, 2016 | 397.39 | 403.23 | 396.94 | 401.25 | 31,674 | +1.64(+0.41%) |
Mar 14, 2016 | 400.60 | 406.29 | 392.64 | 399.62 | 25,228 | +0.02(+0.00%) |
Mar 11, 2016 | 407.91 | 412.73 | 398.51 | 399.60 | 33,660 | -4.78(-1.18%) |
Mar 10, 2016 | 408.91 | 410.24 | 400.20 | 404.37 | 40,252 | -0.09(-0.02%) |
Mar 09, 2016 | 407.46 | 411.57 | 399.68 | 404.46 | 103,759 | -3.24(-0.79%) |
Mar 08, 2016 | 397.87 | 409.29 | 393.28 | 407.70 | 53,026 | +9.85(+2.48%) |
Mar 07, 2016 | 402.18 | 408.74 | 393.73 | 397.85 | 28,629 | -6.57(-1.62%) |
Mar 04, 2016 | 411.82 | 414.52 | 399.77 | 404.42 | 33,680 | -7.06(-1.72%) |
Mar 03, 2016 | 392.82 | 420.17 | 391.68 | 411.48 | 78,513 | +27.89(+7.27%) |
Mar 02, 2016 | 396.49 | 396.49 | 374.99 | 383.59 | 51,085 | -7.86(-2.01%) |
Mar 01, 2016 | 391.93 | 401.28 | 382.09 | 391.45 | 61,555 | -0.52(-0.13%) |
Feb 29, 2016 | 386.80 | 399.36 | 386.05 | 391.97 | 51,012 | +5.52(+1.43%) |
Feb 26, 2016 | 386.57 | 387.01 | 378.83 | 386.46 | 44,436 | -0.72(-0.19%) |
Feb 25, 2016 | 379.73 | 387.98 | 377.23 | 387.18 | 26,086 | +6.85(+1.80%) |
Feb 24, 2016 | 371.83 | 380.47 | 370.31 | 380.33 | 24,499 | +6.71(+1.80%) |
Feb 23, 2016 | 377.73 | 378.65 | 372.26 | 373.62 | 26,252 | -4.44(-1.17%) |
Feb 22, 2016 | 385.13 | 385.97 | 376.38 | 378.05 | 43,829 | -3.55(-0.93%) |
Feb 19, 2016 | 374.99 | 385.57 | 372.33 | 381.60 | 46,220 | +5.59(+1.49%) |
Feb 18, 2016 | 371.11 | 379.94 | 366.43 | 376.01 | 46,760 | +4.73(+1.27%) |
Feb 17, 2016 | 370.77 | 374.07 | 368.27 | 371.28 | 31,607 | +1.24(+0.33%) |
Feb 16, 2016 | 373.30 | 376.38 | 364.94 | 370.05 | 53,823 | +0.26(+0.07%) |
Feb 12, 2016 | 364.22 | 369.78 | 369.78 | 369.78 | 40,564 | +7.12(+1.96%) |
Feb 11, 2016 | 368.40 | 372.24 | 356.69 | 362.66 | 39,915 | -9.39(-2.52%) |
Feb 10, 2016 | 378.75 | 380.28 | 371.56 | 372.05 | 14,205 | -3.63(-0.97%) |
Feb 09, 2016 | 375.51 | 379.99 | 373.45 | 375.68 | 25,407 | -3.32(-0.88%) |
Feb 08, 2016 | 376.16 | 385.44 | 371.58 | 379.00 | 34,646 | +2.42(+0.64%) |
Feb 05, 2016 | 389.17 | 394.34 | 375.26 | 376.58 | 112,359 | -13.47(-3.45%) |
Feb 04, 2016 | 386.89 | 394.57 | 383.19 | 390.05 | 31,881 | +3.14(+0.81%) |
Feb 03, 2016 | 386.01 | 390.00 | 381.01 | 386.90 | 33,113 | +4.12(+1.08%) |
Feb 02, 2016 | 385.63 | 391.33 | 378.62 | 382.79 | 66,267 | -7.92(-2.03%) |
Feb 01, 2016 | 389.94 | 396.69 | 380.07 | 390.70 | 79,649 | -1.12(-0.29%) |
Jan 29, 2016 | 383.70 | 397.94 | 383.70 | 391.82 | 44,869 | +8.49(+2.22%) |
Jan 28, 2016 | 385.34 | 387.25 | 381.95 | 383.33 | 15,898 | +1.59(+0.42%) |
Jan 27, 2016 | 384.56 | 387.02 | 378.94 | 381.75 | 20,073 | -1.50(-0.39%) |
Jan 26, 2016 | 386.73 | 391.75 | 380.51 | 383.24 | 44,543 | -4.04(-1.04%) |
Jan 25, 2016 | 383.63 | 393.18 | 379.99 | 387.28 | 44,408 | +2.78(+0.72%) |
Jan 22, 2016 | 373.88 | 384.75 | 373.88 | 384.50 | 27,616 | +11.90(+3.19%) |
Jan 21, 2016 | 376.44 | 385.34 | 372.60 | 372.60 | 41,184 | -1.05(-0.28%) |
Jan 20, 2016 | 378.88 | 383.48 | 369.53 | 373.65 | 40,359 | -9.83(-2.56%) |
Jan 19, 2016 | 384.86 | 386.62 | 377.77 | 383.48 | 23,518 | -0.48(-0.13%) |
Jan 15, 2016 | 379.59 | 383.96 | 383.96 | 383.96 | 47,627 | +0.78(+0.20%) |
Jan 14, 2016 | 386.13 | 389.53 | 380.01 | 383.18 | 42,403 | +0.80(+0.21%) |
Jan 13, 2016 | 387.28 | 390.23 | 380.90 | 382.38 | 66,954 | -4.90(-1.27%) |
Jan 12, 2016 | 386.77 | 391.22 | 384.41 | 387.28 | 27,368 | -2.19(-0.56%) |
Jan 11, 2016 | 387.93 | 400.75 | 379.99 | 389.46 | 34,437 | +3.64(+0.94%) |
Jan 08, 2016 | 386.53 | 393.66 | 382.72 | 385.82 | 40,902 | -0.71(-0.18%) |
Jan 07, 2016 | 389.08 | 401.29 | 384.79 | 386.53 | 41,422 | -8.95(-2.26%) |
Jan 06, 2016 | 388.92 | 401.27 | 381.87 | 395.48 | 92,107 | +3.88(+0.99%) |
Jan 05, 2016 | 393.36 | 398.86 | 385.65 | 391.60 | 29,546 | -1.76(-0.45%) |
Jan 04, 2016 | 390.39 | 399.44 | 382.28 | 393.36 | 46,213 | -1.81(-0.46%) |
Dec 31, 2015 | 395.58 | 395.17 | 395.17 | 395.17 | 43,896 | -4.12(-1.03%) |
Dec 30, 2015 | 403.51 | 408.22 | 389.11 | 399.29 | 23,161 | -1.89(-0.47%) |
Dec 29, 2015 | 413.70 | 419.26 | 398.21 | 401.18 | 30,440 | -8.54(-2.08%) |
Dec 28, 2015 | 397.46 | 416.31 | 396.70 | 409.71 | 25,772 | +13.30(+3.35%) |
Dec 24, 2015 | 392.55 | 396.42 | 396.42 | 396.42 | 22,606 | +4.96(+1.27%) |
Dec 23, 2015 | 394.81 | 396.39 | 382.78 | 391.46 | 27,314 | -1.28(-0.33%) |
Dec 22, 2015 | 398.65 | 402.08 | 392.14 | 392.75 | 23,069 | -5.40(-1.36%) |
Dec 21, 2015 | 396.78 | 402.82 | 383.36 | 398.15 | 33,996 | +0.34(+0.08%) |
Dec 18, 2015 | 405.65 | 407.96 | 391.85 | 397.81 | 63,528 | -11.33(-2.77%) |
Dec 17, 2015 | 395.46 | 412.23 | 383.42 | 409.14 | 35,971 | +12.39(+3.12%) |
Dec 16, 2015 | 389.75 | 399.02 | 383.18 | 396.75 | 28,548 | +4.62(+1.18%) |
Dec 15, 2015 | 400.82 | 413.19 | 391.29 | 392.13 | 33,966 | -7.19(-1.80%) |
Dec 14, 2015 | 400.04 | 406.42 | 397.63 | 399.32 | 32,777 | -2.01(-0.50%) |
Dec 11, 2015 | 400.58 | 401.95 | 396.65 | 401.33 | 25,162 | +2.92(+0.73%) |
Dec 10, 2015 | 396.25 | 400.85 | 395.39 | 398.41 | 20,241 | +4.80(+1.22%) |
Dec 09, 2015 | 398.64 | 402.65 | 391.16 | 393.61 | 31,847 | -3.74(-0.94%) |
Dec 08, 2015 | 401.86 | 405.50 | 395.58 | 397.35 | 32,080 | -6.77(-1.68%) |
Dec 07, 2015 | 400.10 | 404.59 | 400.10 | 404.12 | 25,934 | +1.75(+0.43%) |
Dec 04, 2015 | 397.84 | 409.10 | 389.93 | 402.37 | 38,326 | +7.83(+1.98%) |
Dec 03, 2015 | 410.69 | 413.70 | 392.74 | 394.54 | 37,015 | -21.79(-5.23%) |
Dec 02, 2015 | 411.70 | 419.16 | 408.68 | 416.33 | 22,648 | +5.27(+1.28%) |
Dec 01, 2015 | 408.33 | 419.25 | 408.33 | 411.06 | 43,486 | +4.41(+1.08%) |
Nov 30, 2015 | 406.26 | 406.73 | 402.77 | 406.65 | 19,988 | -0.19(-0.05%) |
Nov 27, 2015 | 400.15 | 406.84 | 398.07 | 406.84 | 11,297 | +4.82(+1.20%) |
Nov 25, 2015 | 410.06 | 402.02 | 402.02 | 402.02 | 10,754 | -7.84(-1.91%) |
Nov 24, 2015 | 407.07 | 413.66 | 405.50 | 409.86 | 34,761 | -1.08(-0.26%) |
Nov 23, 2015 | 398.75 | 415.33 | 398.75 | 410.94 | 43,700 | +9.41(+2.34%) |
Nov 20, 2015 | 415.07 | 416.24 | 396.85 | 401.53 | 25,135 | -12.67(-3.06%) |
Nov 19, 2015 | 423.28 | 423.28 | 411.46 | 414.20 | 12,716 | -9.85(-2.32%) |
Nov 18, 2015 | 427.28 | 427.37 | 419.74 | 424.05 | 19,078 | -4.08(-0.95%) |
Nov 17, 2015 | 430.37 | 432.02 | 423.43 | 428.13 | 11,633 | -1.49(-0.35%) |
Nov 16, 2015 | 420.08 | 433.20 | 420.08 | 429.62 | 16,389 | +2.25(+0.53%) |
Nov 13, 2015 | 419.59 | 432.84 | 419.59 | 427.36 | 17,470 | -3.66(-0.85%) |
Nov 12, 2015 | 433.12 | 434.50 | 428.77 | 431.03 | 20,206 | -3.69(-0.85%) |
Nov 11, 2015 | 445.10 | 446.96 | 431.44 | 434.71 | 23,076 | -10.82(-2.43%) |
Nov 10, 2015 | 428.99 | 447.65 | 414.62 | 445.53 | 29,550 | +14.52(+3.37%) |
Nov 09, 2015 | 414.70 | 431.46 | 413.85 | 431.02 | 24,056 | +15.03(+3.61%) |
Nov 06, 2015 | 396.05 | 416.03 | 396.05 | 415.99 | 18,586 | +19.02(+4.79%) |
Nov 05, 2015 | 399.09 | 400.77 | 390.61 | 396.96 | 28,615 | -2.12(-0.53%) |
Nov 04, 2015 | 401.58 | 401.94 | 397.92 | 399.09 | 41,123 | -0.19(-0.05%) |
Nov 03, 2015 | 403.86 | 403.86 | 397.25 | 399.28 | 15,727 | -4.59(-1.14%) |