Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 370.11 | 372.51 | 360.15 | 360.76 | 1,259,916 | -9.32(-2.52%) |
Oct 28, 2016 | 368.68 | 373.00 | 366.19 | 370.08 | 1,187,432 | +1.49(+0.40%) |
Oct 27, 2016 | 369.39 | 373.45 | 363.58 | 368.59 | 1,935,491 | +0.57(+0.15%) |
Oct 26, 2016 | 387.24 | 388.85 | 362.98 | 368.02 | 6,290,274 | -37.65(-9.28%) |
Oct 25, 2016 | 410.51 | 417.61 | 403.79 | 405.67 | 2,214,246 | -7.68(-1.86%) |
Oct 24, 2016 | 416.44 | 417.83 | 407.93 | 413.35 | 1,308,735 | +1.41(+0.34%) |
Oct 21, 2016 | 405.53 | 415.46 | 403.38 | 411.94 | 1,034,395 | +6.84(+1.69%) |
Oct 20, 2016 | 403.79 | 410.36 | 402.00 | 405.10 | 765,129 | -0.15(-0.04%) |
Oct 19, 2016 | 394.39 | 406.83 | 394.39 | 405.25 | 916,877 | +11.29(+2.87%) |
Oct 18, 2016 | 395.70 | 398.00 | 389.10 | 393.96 | 1,179,005 | -0.39(-0.10%) |
Oct 17, 2016 | 401.05 | 401.93 | 393.00 | 394.35 | 1,244,499 | -9.79(-2.42%) |
Oct 14, 2016 | 411.15 | 414.95 | 403.16 | 404.14 | 974,281 | -5.67(-1.38%) |
Oct 13, 2016 | 414.11 | 416.00 | 408.25 | 409.81 | 869,861 | -8.71(-2.08%) |
Oct 12, 2016 | 423.22 | 425.00 | 417.09 | 418.52 | 712,944 | -4.50(-1.06%) |
Oct 11, 2016 | 437.74 | 437.74 | 418.00 | 423.02 | 2,031,256 | -14.86(-3.39%) |
Oct 10, 2016 | 433.72 | 440.00 | 429.00 | 437.88 | 1,281,465 | +7.97(+1.85%) |
Oct 07, 2016 | 426.08 | 432.00 | 425.42 | 429.91 | 980,473 | +5.42(+1.28%) |
Oct 06, 2016 | 425.90 | 428.86 | 423.10 | 424.49 | 564,275 | -3.35(-0.78%) |
Oct 05, 2016 | 427.95 | 430.96 | 424.40 | 427.84 | 628,707 | +0.57(+0.13%) |
Oct 04, 2016 | 433.09 | 434.14 | 425.33 | 427.27 | 655,556 | -3.60(-0.84%) |
Oct 03, 2016 | 423.03 | 433.95 | 422.54 | 430.87 | 890,281 | +7.37(+1.74%) |
Sep 30, 2016 | 421.36 | 428.90 | 418.01 | 423.50 | 984,136 | +2.77(+0.66%) |
Sep 29, 2016 | 418.00 | 425.50 | 415.42 | 420.73 | 896,511 | +2.42(+0.58%) |
Sep 28, 2016 | 419.81 | 421.33 | 413.22 | 418.31 | 813,666 | -0.64(-0.15%) |
Sep 27, 2016 | 419.50 | 422.50 | 415.43 | 418.95 | 642,660 | -0.93(-0.22%) |
Sep 26, 2016 | 412.73 | 422.60 | 408.59 | 419.88 | 1,070,819 | +6.07(+1.47%) |
Sep 23, 2016 | 409.18 | 417.74 | 408.72 | 413.81 | 1,041,529 | +3.65(+0.89%) |
Sep 22, 2016 | 404.00 | 410.43 | 403.06 | 410.16 | 959,062 | +10.41(+2.60%) |
Sep 21, 2016 | 398.30 | 403.49 | 395.50 | 399.75 | 924,022 | -0.67(-0.17%) |
Sep 20, 2016 | 402.76 | 404.90 | 395.11 | 400.42 | 1,490,689 | -2.34(-0.58%) |
Sep 19, 2016 | 409.48 | 410.66 | 401.32 | 402.76 | 1,139,267 | -6.56(-1.60%) |
Sep 16, 2016 | 413.06 | 414.89 | 406.50 | 409.32 | 1,213,942 | -4.64(-1.12%) |
Sep 15, 2016 | 414.90 | 418.94 | 411.58 | 413.96 | 1,131,789 | -0.94(-0.23%) |
Sep 14, 2016 | 423.66 | 424.59 | 412.11 | 414.90 | 873,937 | -6.46(-1.53%) |
Sep 13, 2016 | 424.32 | 425.13 | 417.71 | 421.36 | 995,711 | -7.54(-1.76%) |
Sep 12, 2016 | 423.39 | 429.74 | 422.99 | 428.90 | 777,924 | +2.35(+0.55%) |
Sep 09, 2016 | 434.83 | 436.26 | 426.41 | 426.55 | 992,495 | -9.76(-2.24%) |
Sep 08, 2016 | 437.55 | 440.24 | 434.76 | 436.31 | 1,236,815 | -2.14(-0.49%) |
Sep 07, 2016 | 431.23 | 441.20 | 430.00 | 438.45 | 3,222,489 | +24.38(+5.89%) |
Sep 06, 2016 | 408.25 | 415.48 | 406.02 | 414.07 | 1,076,869 | +5.66(+1.39%) |
Sep 02, 2016 | 414.25 | 408.41 | 408.41 | 408.41 | 1,006,000 | -6.27(-1.51%) |
Sep 01, 2016 | 415.81 | 415.89 | 410.64 | 414.68 | 789,725 | +0.95(+0.23%) |
Aug 31, 2016 | 415.25 | 418.95 | 412.00 | 413.73 | 1,141,064 | -1.42(-0.34%) |
Aug 30, 2016 | 422.46 | 423.48 | 412.68 | 415.15 | 1,221,578 | -7.87(-1.86%) |
Aug 29, 2016 | 420.00 | 426.62 | 419.20 | 423.02 | 1,179,471 | +4.27(+1.02%) |
Aug 26, 2016 | 413.44 | 419.23 | 412.02 | 418.75 | 1,026,300 | +5.41(+1.31%) |
Aug 25, 2016 | 403.75 | 416.90 | 402.49 | 413.34 | 1,503,914 | +9.59(+2.38%) |
Aug 24, 2016 | 397.00 | 405.50 | 396.86 | 403.75 | 1,085,554 | +6.75(+1.70%) |
Aug 23, 2016 | 396.02 | 399.00 | 391.96 | 397.00 | 787,332 | +0.96(+0.24%) |
Aug 22, 2016 | 389.00 | 397.25 | 388.53 | 396.04 | 1,104,805 | +7.54(+1.94%) |
Aug 19, 2016 | 393.76 | 395.01 | 387.01 | 388.50 | 1,323,767 | -6.41(-1.62%) |
Aug 18, 2016 | 396.97 | 397.81 | 392.57 | 394.91 | 1,044,790 | -4.27(-1.07%) |
Aug 17, 2016 | 401.00 | 401.88 | 395.16 | 399.18 | 792,015 | -1.68(-0.42%) |
Aug 16, 2016 | 398.47 | 405.26 | 396.50 | 400.86 | 698,475 | +3.38(+0.85%) |
Aug 15, 2016 | 397.33 | 399.89 | 394.40 | 397.48 | 703,540 | +0.15(+0.04%) |
Aug 12, 2016 | 396.71 | 399.00 | 395.62 | 397.33 | 793,199 | -0.89(-0.22%) |
Aug 11, 2016 | 395.07 | 399.16 | 394.20 | 398.22 | 677,323 | +3.15(+0.80%) |
Aug 10, 2016 | 395.00 | 397.32 | 391.20 | 395.07 | 814,162 | -0.03(-0.01%) |
Aug 09, 2016 | 401.17 | 404.76 | 394.36 | 395.10 | 655,408 | -6.30(-1.57%) |
Aug 08, 2016 | 402.48 | 404.26 | 400.70 | 401.40 | 547,058 | +0.27(+0.07%) |
Aug 05, 2016 | 399.45 | 403.64 | 398.27 | 401.13 | 808,757 | +3.93(+0.99%) |
Aug 04, 2016 | 402.00 | 404.77 | 394.34 | 397.20 | 873,203 | -5.36(-1.33%) |
Aug 03, 2016 | 402.00 | 407.64 | 400.00 | 402.56 | 785,994 | -0.08(-0.02%) |
Aug 02, 2016 | 412.70 | 412.70 | 401.20 | 402.64 | 1,195,229 | -11.44(-2.76%) |
Aug 01, 2016 | 423.60 | 426.00 | 413.86 | 414.08 | 1,004,793 | -9.91(-2.34%) |
Jul 29, 2016 | 428.69 | 430.53 | 422.70 | 423.99 | 783,723 | -6.56(-1.52%) |
Jul 28, 2016 | 425.56 | 432.77 | 421.27 | 430.55 | 844,508 | +4.49(+1.05%) |
Jul 27, 2016 | 431.90 | 434.71 | 425.64 | 426.06 | 696,170 | -4.79(-1.11%) |
Jul 26, 2016 | 431.95 | 439.24 | 429.85 | 430.85 | 1,102,429 | -10.67(-2.42%) |
Jul 25, 2016 | 443.00 | 443.50 | 435.18 | 441.52 | 1,481,380 | -0.96(-0.22%) |
Jul 22, 2016 | 414.65 | 444.13 | 412.19 | 442.48 | 4,167,945 | +24.41(+5.84%) |
Jul 21, 2016 | 419.68 | 420.16 | 412.42 | 418.07 | 2,134,890 | -1.61(-0.38%) |
Jul 20, 2016 | 415.24 | 420.62 | 414.09 | 419.68 | 846,490 | +4.37(+1.05%) |
Jul 19, 2016 | 413.91 | 419.65 | 413.00 | 415.31 | 908,542 | +6.41(+1.57%) |
Jul 18, 2016 | 404.92 | 410.90 | 402.26 | 408.90 | 750,679 | +4.04(+1.00%) |
Jul 15, 2016 | 409.63 | 411.94 | 404.10 | 404.86 | 1,579,949 | -13.12(-3.14%) |
Jul 14, 2016 | 420.94 | 422.18 | 412.00 | 417.98 | 1,165,582 | +1.35(+0.32%) |
Jul 13, 2016 | 411.40 | 421.97 | 411.00 | 416.63 | 1,420,641 | +8.29(+2.03%) |
Jul 12, 2016 | 405.38 | 410.66 | 401.13 | 408.34 | 709,326 | +5.16(+1.28%) |
Jul 11, 2016 | 407.01 | 413.00 | 402.09 | 403.18 | 1,009,536 | +3.47(+0.87%) |
Jul 08, 2016 | 393.00 | 404.09 | 390.78 | 399.71 | 1,070,873 | +8.93(+2.29%) |
Jul 07, 2016 | 393.99 | 395.56 | 386.10 | 390.78 | 1,747,527 | -10.27(-2.56%) |
Jul 06, 2016 | 393.85 | 402.06 | 393.85 | 401.05 | 786,022 | +4.67(+1.18%) |
Jul 05, 2016 | 395.00 | 399.30 | 391.01 | 396.38 | 889,114 | +2.47(+0.63%) |
Jul 01, 2016 | 400.00 | 393.91 | 393.91 | 393.91 | 1,223,400 | -8.85(-2.20%) |
Jun 30, 2016 | 409.49 | 409.87 | 401.57 | 402.76 | 1,073,910 | -6.73(-1.64%) |
Jun 29, 2016 | 396.43 | 410.34 | 395.49 | 409.49 | 1,016,413 | +17.82(+4.55%) |
Jun 28, 2016 | 396.39 | 397.44 | 389.00 | 391.67 | 722,535 | +2.89(+0.74%) |
Jun 27, 2016 | 399.56 | 400.22 | 386.70 | 388.78 | 1,196,376 | -11.95(-2.98%) |
Jun 24, 2016 | 397.25 | 413.57 | 396.75 | 400.73 | 1,701,046 | -8.16(-2.00%) |
Jun 23, 2016 | 393.25 | 413.02 | 393.20 | 408.89 | 1,575,454 | +15.90(+4.05%) |
Jun 22, 2016 | 391.00 | 396.88 | 388.18 | 392.99 | 864,985 | +1.03(+0.26%) |
Jun 21, 2016 | 399.37 | 399.66 | 387.89 | 391.96 | 1,049,895 | -4.98(-1.25%) |
Jun 20, 2016 | 399.79 | 401.96 | 396.69 | 396.94 | 936,820 | -0.33(-0.08%) |
Jun 17, 2016 | 395.50 | 400.41 | 393.00 | 397.27 | 1,275,078 | +3.72(+0.95%) |
Jun 16, 2016 | 393.24 | 396.67 | 389.59 | 393.55 | 1,072,345 | +3.24(+0.83%) |
Jun 15, 2016 | 396.14 | 402.35 | 389.48 | 390.31 | 1,200,696 | -4.96(-1.25%) |
Jun 14, 2016 | 390.60 | 395.85 | 384.77 | 395.27 | 1,633,731 | +1.27(+0.32%) |
Jun 13, 2016 | 400.26 | 405.40 | 393.63 | 394.00 | 1,846,029 | -11.26(-2.78%) |
Jun 10, 2016 | 412.56 | 413.87 | 403.13 | 405.26 | 1,562,710 | -10.53(-2.53%) |
Jun 09, 2016 | 426.12 | 427.08 | 415.15 | 415.79 | 1,198,019 | -13.41(-3.12%) |
Jun 08, 2016 | 433.00 | 434.87 | 423.00 | 429.20 | 988,203 | -4.19(-0.97%) |
Jun 07, 2016 | 446.56 | 447.08 | 432.53 | 433.39 | 944,018 | -11.88(-2.67%) |
Jun 06, 2016 | 436.12 | 446.65 | 435.02 | 445.27 | 800,635 | +11.33(+2.61%) |
Jun 03, 2016 | 440.37 | 441.23 | 433.64 | 433.94 | 874,751 | -9.55(-2.15%) |
Jun 02, 2016 | 433.81 | 444.54 | 433.10 | 443.49 | 1,019,899 | +10.90(+2.52%) |
Jun 01, 2016 | 442.11 | 443.56 | 431.31 | 432.59 | 792,207 | -9.37(-2.12%) |
May 31, 2016 | 445.00 | 446.93 | 439.39 | 441.96 | 983,865 | -3.45(-0.77%) |
May 27, 2016 | 452.50 | 445.41 | 445.41 | 445.41 | 1,013,100 | -6.62(-1.46%) |
May 26, 2016 | 452.50 | 460.77 | 451.51 | 452.03 | 743,960 | -6.01(-1.31%) |
May 25, 2016 | 458.50 | 462.94 | 455.62 | 458.04 | 693,643 | +0.71(+0.16%) |
May 24, 2016 | 460.00 | 461.04 | 453.39 | 457.33 | 651,570 | +0.89(+0.19%) |
May 23, 2016 | 452.62 | 467.00 | 452.00 | 456.44 | 1,056,474 | +6.52(+1.45%) |
May 20, 2016 | 448.90 | 450.23 | 439.81 | 449.92 | 1,314,239 | -0.72(-0.16%) |
May 19, 2016 | 447.18 | 454.37 | 447.18 | 450.64 | 606,551 | +2.03(+0.45%) |
May 18, 2016 | 444.70 | 450.30 | 441.40 | 448.61 | 548,979 | +2.53(+0.57%) |
May 17, 2016 | 445.03 | 449.84 | 444.26 | 446.08 | 736,495 | +1.52(+0.34%) |
May 16, 2016 | 452.07 | 452.71 | 438.53 | 444.56 | 1,492,887 | -13.79(-3.01%) |
May 13, 2016 | 457.01 | 464.90 | 456.03 | 458.35 | 899,404 | +1.34(+0.29%) |
May 12, 2016 | 457.08 | 461.30 | 456.35 | 457.01 | 1,093,402 | +3.01(+0.66%) |
May 11, 2016 | 455.97 | 459.30 | 450.27 | 454.00 | 1,045,751 | -1.59(-0.35%) |
May 10, 2016 | 456.63 | 456.77 | 449.01 | 455.59 | 781,120 | +2.42(+0.53%) |
May 09, 2016 | 435.05 | 456.88 | 433.81 | 453.17 | 1,420,365 | +19.36(+4.46%) |
May 06, 2016 | 434.00 | 435.33 | 426.03 | 433.81 | 734,540 | -1.19(-0.27%) |
May 05, 2016 | 433.83 | 438.26 | 430.75 | 435.00 | 609,880 | +1.70(+0.39%) |
May 04, 2016 | 437.06 | 438.70 | 432.10 | 433.30 | 674,754 | -4.65(-1.06%) |
May 03, 2016 | 433.60 | 447.46 | 433.27 | 437.95 | 1,289,195 | +4.45(+1.03%) |
May 02, 2016 | 422.00 | 434.15 | 420.33 | 433.50 | 965,309 | +12.53(+2.98%) |
Apr 29, 2016 | 422.89 | 424.74 | 417.75 | 420.97 | 963,051 | -2.43(-0.57%) |
Apr 28, 2016 | 417.83 | 431.42 | 417.38 | 423.40 | 1,429,084 | +6.18(+1.48%) |
Apr 27, 2016 | 425.00 | 430.00 | 415.00 | 417.22 | 3,883,044 | -28.70(-6.44%) |
Apr 26, 2016 | 445.00 | 447.27 | 438.72 | 445.92 | 1,713,031 | +2.82(+0.64%) |
Apr 25, 2016 | 442.70 | 444.91 | 438.00 | 443.10 | 976,588 | +0.37(+0.08%) |
Apr 22, 2016 | 452.15 | 453.99 | 438.26 | 442.73 | 921,752 | -5.41(-1.21%) |
Apr 21, 2016 | 461.00 | 462.80 | 447.59 | 448.14 | 739,907 | -9.86(-2.15%) |
Apr 20, 2016 | 457.11 | 462.99 | 454.00 | 458.00 | 483,102 | +2.82(+0.62%) |
Apr 19, 2016 | 462.01 | 465.00 | 452.50 | 455.18 | 648,419 | -4.94(-1.07%) |
Apr 18, 2016 | 468.00 | 468.99 | 458.00 | 460.12 | 926,221 | -9.17(-1.95%) |
Apr 15, 2016 | 457.14 | 469.98 | 457.00 | 469.29 | 1,271,062 | +13.28(+2.91%) |
Apr 14, 2016 | 460.00 | 460.99 | 452.00 | 456.01 | 1,170,232 | +11.35(+2.55%) |
Apr 13, 2016 | 442.73 | 446.64 | 435.89 | 444.66 | 1,067,541 | +0.04(+0.01%) |
Apr 12, 2016 | 445.52 | 447.00 | 434.06 | 444.62 | 1,065,041 | +0.41(+0.09%) |
Apr 11, 2016 | 453.54 | 456.56 | 444.00 | 444.21 | 824,803 | -7.04(-1.56%) |
Apr 08, 2016 | 451.25 | 458.75 | 448.53 | 451.25 | 832,094 | +0.65(+0.14%) |
Apr 07, 2016 | 455.60 | 455.92 | 444.44 | 450.60 | 1,288,314 | -4.65(-1.02%) |
Apr 06, 2016 | 462.09 | 466.15 | 454.80 | 455.25 | 988,804 | -8.17(-1.76%) |
Apr 05, 2016 | 461.25 | 470.19 | 460.23 | 463.42 | 629,763 | -1.58(-0.34%) |
Apr 04, 2016 | 466.49 | 473.17 | 463.01 | 465.00 | 676,692 | +0.19(+0.04%) |
Apr 01, 2016 | 459.33 | 467.90 | 455.75 | 464.81 | 988,548 | -6.16(-1.31%) |
Mar 31, 2016 | 468.95 | 473.72 | 462.51 | 470.97 | 802,235 | +4.82(+1.03%) |
Mar 30, 2016 | 462.00 | 471.00 | 454.24 | 466.15 | 1,068,328 | +6.15(+1.34%) |
Mar 29, 2016 | 466.45 | 468.12 | 453.87 | 460.00 | 1,541,106 | -15.31(-3.22%) |
Mar 28, 2016 | 474.00 | 480.62 | 472.49 | 475.31 | 738,793 | +3.94(+0.84%) |
Mar 24, 2016 | 471.44 | 471.37 | 471.37 | 471.37 | 1,019,200 | -3.09(-0.65%) |
Mar 23, 2016 | 472.96 | 481.63 | 471.00 | 474.46 | 797,641 | +2.70(+0.57%) |
Mar 22, 2016 | 462.03 | 474.12 | 458.40 | 471.76 | 1,026,537 | +9.28(+2.01%) |
Mar 21, 2016 | 455.20 | 463.42 | 452.78 | 462.48 | 1,347,683 | +7.11(+1.56%) |
Mar 18, 2016 | 469.98 | 473.42 | 454.50 | 455.37 | 2,878,500 | -16.22(-3.44%) |
Mar 17, 2016 | 494.03 | 497.42 | 470.80 | 471.59 | 2,280,752 | -28.76(-5.75%) |
Mar 16, 2016 | 479.86 | 506.00 | 473.11 | 500.35 | 3,119,512 | -2.65(-0.53%) |
Mar 15, 2016 | 510.99 | 511.49 | 499.42 | 503.00 | 1,207,705 | -12.73(-2.47%) |
Mar 14, 2016 | 508.87 | 521.51 | 508.01 | 515.73 | 1,150,017 | +7.88(+1.55%) |
Mar 11, 2016 | 507.37 | 514.89 | 504.25 | 507.85 | 1,314,874 | +4.17(+0.83%) |
Mar 10, 2016 | 509.90 | 514.00 | 498.93 | 503.68 | 1,309,128 | -2.95(-0.58%) |
Mar 09, 2016 | 512.56 | 518.61 | 492.50 | 506.63 | 3,399,049 | -18.06(-3.44%) |
Mar 08, 2016 | 536.30 | 542.50 | 523.42 | 524.69 | 1,056,055 | -9.00(-1.69%) |
Mar 07, 2016 | 522.97 | 536.00 | 520.08 | 533.69 | 824,402 | +4.69(+0.89%) |
Mar 04, 2016 | 529.29 | 536.64 | 527.30 | 529.00 | 1,511,938 | +4.71(+0.90%) |
Mar 03, 2016 | 520.00 | 530.12 | 519.27 | 524.29 | 1,079,878 | -1.40(-0.27%) |
Mar 02, 2016 | 512.80 | 528.95 | 512.80 | 525.69 | 1,207,563 | +15.72(+3.08%) |
Mar 01, 2016 | 514.25 | 516.00 | 506.03 | 509.97 | 854,905 | +0.81(+0.16%) |
Feb 29, 2016 | 508.00 | 522.52 | 506.77 | 509.16 | 1,426,337 | +3.15(+0.62%) |
Feb 26, 2016 | 507.00 | 508.00 | 493.11 | 506.01 | 1,030,133 | +0.68(+0.13%) |
Feb 25, 2016 | 514.21 | 515.85 | 497.51 | 505.33 | 1,177,725 | -9.53(-1.85%) |
Feb 24, 2016 | 519.77 | 522.87 | 512.66 | 514.86 | 1,037,774 | -10.20(-1.94%) |
Feb 23, 2016 | 514.00 | 530.85 | 513.11 | 525.06 | 1,450,772 | -0.84(-0.16%) |
Feb 22, 2016 | 515.00 | 529.39 | 514.49 | 525.90 | 1,428,309 | +14.32(+2.80%) |
Feb 19, 2016 | 512.20 | 526.23 | 509.50 | 511.58 | 1,413,418 | -4.35(-0.84%) |
Feb 18, 2016 | 515.00 | 518.86 | 502.05 | 515.93 | 1,128,126 | +1.92(+0.37%) |
Feb 17, 2016 | 495.43 | 514.80 | 495.22 | 514.01 | 1,637,401 | +21.07(+4.27%) |
Feb 16, 2016 | 484.01 | 493.00 | 478.00 | 492.94 | 1,130,440 | +12.37(+2.57%) |
Feb 12, 2016 | 466.11 | 480.57 | 480.57 | 480.57 | 1,755,100 | +19.18(+4.16%) |
Feb 11, 2016 | 444.00 | 467.78 | 441.01 | 461.39 | 1,282,513 | +12.58(+2.80%) |
Feb 10, 2016 | 443.99 | 453.80 | 442.50 | 448.81 | 992,411 | +7.88(+1.79%) |
Feb 09, 2016 | 441.90 | 452.02 | 436.86 | 440.93 | 1,137,715 | -4.07(-0.91%) |
Feb 08, 2016 | 454.69 | 461.11 | 435.87 | 445.00 | 1,426,987 | -15.14(-3.29%) |
Feb 05, 2016 | 469.85 | 475.59 | 454.44 | 460.14 | 1,527,954 | -10.76(-2.28%) |
Feb 04, 2016 | 460.00 | 476.67 | 456.00 | 470.90 | 1,489,599 | +9.16(+1.98%) |
Feb 03, 2016 | 459.70 | 466.64 | 440.41 | 461.74 | 3,797,578 | -13.93(-2.93%) |
Feb 02, 2016 | 471.00 | 484.20 | 468.30 | 475.67 | 2,656,494 | +3.03(+0.64%) |
Feb 01, 2016 | 476.12 | 479.00 | 463.01 | 472.64 | 2,334,848 | +19.67(+4.34%) |
Jan 29, 2016 | 455.76 | 469.67 | 451.33 | 452.97 | 1,534,645 | -0.11(-0.02%) |
Jan 28, 2016 | 446.98 | 455.98 | 443.30 | 453.08 | 1,016,201 | +10.44(+2.36%) |
Jan 27, 2016 | 448.50 | 454.49 | 442.25 | 442.64 | 1,313,845 | -5.51(-1.23%) |
Jan 26, 2016 | 442.00 | 449.90 | 440.01 | 448.15 | 764,366 | +5.98(+1.35%) |
Jan 25, 2016 | 447.92 | 448.92 | 431.52 | 442.17 | 1,574,437 | -8.59(-1.91%) |
Jan 22, 2016 | 466.22 | 466.25 | 446.70 | 450.76 | 1,430,310 | -10.44(-2.26%) |
Jan 21, 2016 | 469.79 | 475.59 | 461.00 | 461.20 | 1,198,067 | -4.30(-0.92%) |
Jan 20, 2016 | 462.75 | 472.79 | 451.09 | 465.50 | 1,787,248 | -3.97(-0.85%) |
Jan 19, 2016 | 478.36 | 478.37 | 456.10 | 469.47 | 2,255,798 | -6.47(-1.36%) |
Jan 15, 2016 | 441.15 | 475.94 | 475.94 | 475.94 | 3,307,700 | +21.64(+4.76%) |
Jan 14, 2016 | 447.00 | 463.51 | 436.50 | 454.30 | 3,766,353 | +26.02(+6.08%) |
Jan 13, 2016 | 407.80 | 432.30 | 406.65 | 428.28 | 3,552,142 | +24.02(+5.94%) |
Jan 12, 2016 | 415.50 | 420.50 | 399.14 | 404.26 | 1,658,260 | -6.84(-1.66%) |
Jan 11, 2016 | 416.65 | 419.92 | 406.35 | 411.10 | 1,462,498 | -2.19(-0.53%) |
Jan 08, 2016 | 419.84 | 426.29 | 411.74 | 413.29 | 1,297,183 | -2.71(-0.65%) |
Jan 07, 2016 | 415.08 | 425.19 | 411.61 | 416.00 | 1,889,743 | -10.67(-2.50%) |
Jan 06, 2016 | 437.94 | 447.00 | 423.00 | 426.67 | 3,645,873 | -22.36(-4.98%) |
Jan 05, 2016 | 450.00 | 456.00 | 446.80 | 449.03 | 2,160,932 | +0.22(+0.05%) |
Jan 04, 2016 | 468.70 | 469.00 | 447.67 | 448.81 | 2,689,513 | -31.04(-6.47%) |
Dec 31, 2015 | 483.11 | 479.85 | 479.85 | 479.85 | 1,196,600 | -5.94(-1.22%) |
Dec 30, 2015 | 490.00 | 492.99 | 482.80 | 485.79 | 1,060,495 | -4.15(-0.85%) |
Dec 29, 2015 | 494.10 | 497.24 | 489.03 | 489.94 | 866,023 | -3.58(-0.73%) |
Dec 28, 2015 | 495.97 | 499.00 | 485.76 | 493.52 | 956,965 | -1.58(-0.32%) |
Dec 24, 2015 | 498.87 | 495.10 | 495.10 | 495.10 | 894,200 | -2.38(-0.48%) |
Dec 23, 2015 | 490.16 | 501.25 | 482.23 | 497.48 | 2,455,557 | +2.87(+0.58%) |
Dec 22, 2015 | 511.38 | 512.33 | 494.11 | 494.61 | 4,561,511 | -27.40(-5.25%) |
Dec 21, 2015 | 544.25 | 544.88 | 508.10 | 522.01 | 3,095,423 | -19.07(-3.52%) |
Dec 18, 2015 | 553.78 | 555.34 | 540.50 | 541.08 | 1,506,402 | -13.81(-2.49%) |
Dec 17, 2015 | 575.01 | 577.76 | 554.60 | 554.89 | 1,144,214 | -12.94(-2.28%) |
Dec 16, 2015 | 556.15 | 569.28 | 554.20 | 567.83 | 869,589 | +12.97(+2.34%) |
Dec 15, 2015 | 560.13 | 564.55 | 553.57 | 554.86 | 915,197 | -3.30(-0.59%) |
Dec 14, 2015 | 566.68 | 567.34 | 549.76 | 558.16 | 904,571 | -6.84(-1.21%) |
Dec 11, 2015 | 563.00 | 572.00 | 562.42 | 565.00 | 1,527,691 | -10.43(-1.81%) |
Dec 10, 2015 | 564.00 | 579.51 | 563.31 | 575.43 | 2,635,649 | +27.42(+5.00%) |
Dec 09, 2015 | 546.60 | 560.67 | 543.24 | 548.01 | 2,109,982 | +5.77(+1.06%) |
Dec 08, 2015 | 532.11 | 550.00 | 521.01 | 542.24 | 4,049,971 | -9.51(-1.72%) |
Dec 07, 2015 | 516.83 | 553.32 | 515.00 | 551.75 | 4,390,549 | -9.45(-1.68%) |
Dec 04, 2015 | 558.89 | 568.76 | 537.17 | 561.20 | 2,708,454 | -4.11(-0.73%) |
Dec 03, 2015 | 577.95 | 578.65 | 558.51 | 565.31 | 1,351,995 | -9.35(-1.63%) |
Dec 02, 2015 | 582.84 | 586.58 | 571.52 | 574.66 | 692,086 | -6.08(-1.05%) |
Dec 01, 2015 | 583.28 | 589.15 | 575.00 | 580.74 | 738,320 | +1.19(+0.21%) |
Nov 30, 2015 | 577.50 | 584.23 | 577.03 | 579.55 | 660,024 | +2.93(+0.51%) |
Nov 27, 2015 | 584.48 | 584.48 | 575.78 | 576.62 | 312,803 | -4.21(-0.72%) |
Nov 25, 2015 | 584.71 | 580.83 | 580.83 | 580.83 | 1,179,600 | +3.04(+0.53%) |
Nov 24, 2015 | 557.02 | 579.28 | 553.16 | 577.79 | 1,321,043 | +18.50(+3.31%) |
Nov 23, 2015 | 534.08 | 569.03 | 532.03 | 559.29 | 3,659,932 | +23.10(+4.31%) |
Nov 20, 2015 | 612.00 | 614.70 | 534.20 | 536.19 | 5,023,617 | -75.32(-12.32%) |
Nov 19, 2015 | 595.41 | 614.70 | 595.01 | 611.51 | 1,125,399 | +17.51(+2.95%) |
Nov 18, 2015 | 583.89 | 594.00 | 580.78 | 594.00 | 516,496 | +10.42(+1.79%) |
Nov 17, 2015 | 589.99 | 595.39 | 579.66 | 583.58 | 580,875 | -5.16(-0.88%) |
Nov 16, 2015 | 591.23 | 593.85 | 583.07 | 588.74 | 838,147 | -4.15(-0.70%) |
Nov 13, 2015 | 613.60 | 616.25 | 592.06 | 592.89 | 1,215,657 | -21.79(-3.54%) |
Nov 12, 2015 | 621.84 | 624.59 | 612.96 | 614.68 | 593,083 | -7.16(-1.15%) |
Nov 11, 2015 | 631.53 | 632.98 | 619.35 | 621.84 | 596,240 | -7.04(-1.12%) |
Nov 10, 2015 | 623.48 | 629.65 | 617.06 | 628.88 | 1,089,547 | +19.59(+3.22%) |
Nov 09, 2015 | 613.01 | 622.00 | 606.09 | 609.29 | 752,149 | -3.11(-0.51%) |
Nov 06, 2015 | 609.00 | 613.49 | 594.00 | 612.40 | 1,596,566 | -4.83(-0.78%) |
Nov 05, 2015 | 616.73 | 619.18 | 609.46 | 617.23 | 834,962 | +2.25(+0.37%) |
Nov 04, 2015 | 625.85 | 626.80 | 612.10 | 614.98 | 1,216,264 | -8.18(-1.31%) |
Nov 03, 2015 | 627.67 | 631.48 | 620.00 | 623.16 | 919,127 | -0.84(-0.13%) |