Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 481.87 | 481.87 | 473.45 | 474.47 | 937,692 | -7.53(-1.56%) |
Apr 27, 2017 | 485.23 | 488.00 | 481.05 | 482.00 | 981,744 | -0.99(-0.20%) |
Apr 26, 2017 | 474.65 | 497.48 | 474.60 | 482.99 | 3,909,497 | +11.23(+2.38%) |
Apr 25, 2017 | 471.10 | 474.27 | 468.27 | 471.76 | 2,018,222 | +2.97(+0.63%) |
Apr 24, 2017 | 482.75 | 482.82 | 465.20 | 468.79 | 1,144,891 | -10.30(-2.15%) |
Apr 21, 2017 | 479.00 | 481.99 | 476.42 | 479.09 | 798,700 | +0.70(+0.15%) |
Apr 20, 2017 | 477.48 | 483.50 | 475.49 | 478.39 | 629,035 | +1.43(+0.30%) |
Apr 19, 2017 | 474.05 | 481.77 | 473.00 | 476.96 | 1,101,267 | +8.45(+1.80%) |
Apr 18, 2017 | 471.00 | 471.57 | 464.14 | 468.51 | 486,651 | -1.38(-0.29%) |
Apr 17, 2017 | 465.00 | 471.50 | 461.70 | 469.89 | 735,649 | +6.27(+1.35%) |
Apr 13, 2017 | 457.03 | 466.77 | 455.51 | 463.62 | 974,206 | +5.27(+1.15%) |
Apr 12, 2017 | 451.89 | 459.24 | 450.47 | 458.35 | 831,583 | +5.35(+1.18%) |
Apr 11, 2017 | 454.99 | 459.93 | 445.25 | 453.00 | 825,045 | -1.28(-0.28%) |
Apr 10, 2017 | 447.24 | 456.89 | 445.40 | 454.28 | 692,190 | +6.94(+1.55%) |
Apr 07, 2017 | 449.75 | 450.67 | 446.76 | 447.34 | 532,294 | -2.95(-0.66%) |
Apr 06, 2017 | 452.85 | 455.18 | 448.79 | 450.29 | 486,115 | -2.15(-0.48%) |
Apr 05, 2017 | 454.69 | 458.83 | 447.07 | 452.44 | 793,621 | +3.03(+0.67%) |
Apr 04, 2017 | 455.25 | 459.36 | 448.40 | 449.41 | 974,142 | -3.34(-0.74%) |
Apr 03, 2017 | 449.20 | 459.45 | 447.80 | 452.75 | 1,355,565 | +7.23(+1.62%) |
Mar 31, 2017 | 447.13 | 453.08 | 444.15 | 445.52 | 914,420 | +1.60(+0.36%) |
Mar 30, 2017 | 436.77 | 450.00 | 435.95 | 443.92 | 1,715,512 | +9.58(+2.21%) |
Mar 29, 2017 | 426.58 | 439.88 | 426.35 | 434.34 | 1,439,434 | +8.11(+1.90%) |
Mar 28, 2017 | 415.71 | 428.31 | 415.11 | 426.23 | 941,727 | +11.27(+2.72%) |
Mar 27, 2017 | 409.87 | 415.44 | 409.49 | 414.96 | 584,043 | +0.94(+0.23%) |
Mar 24, 2017 | 414.82 | 417.78 | 412.73 | 414.02 | 463,051 | -0.86(-0.21%) |
Mar 23, 2017 | 417.00 | 418.67 | 413.38 | 414.88 | 590,620 | -1.43(-0.34%) |
Mar 22, 2017 | 405.99 | 417.76 | 405.15 | 416.31 | 975,163 | +8.79(+2.16%) |
Mar 21, 2017 | 403.34 | 408.60 | 400.50 | 407.52 | 1,160,454 | +11.15(+2.81%) |
Mar 20, 2017 | 402.55 | 402.90 | 394.19 | 396.37 | 773,731 | -6.21(-1.54%) |
Mar 17, 2017 | 400.90 | 403.47 | 400.06 | 402.58 | 555,933 | +1.63(+0.41%) |
Mar 16, 2017 | 400.96 | 402.49 | 399.63 | 400.95 | 578,737 | -0.01(-0.00%) |
Mar 15, 2017 | 403.11 | 405.39 | 399.04 | 400.96 | 834,599 | -2.14(-0.53%) |
Mar 14, 2017 | 404.85 | 404.85 | 397.81 | 403.10 | 732,975 | -2.77(-0.68%) |
Mar 13, 2017 | 408.00 | 409.76 | 403.57 | 405.87 | 642,039 | -1.88(-0.46%) |
Mar 10, 2017 | 411.99 | 412.98 | 404.41 | 407.75 | 615,069 | -2.73(-0.67%) |
Mar 09, 2017 | 407.08 | 412.68 | 406.25 | 410.48 | 543,181 | +3.98(+0.98%) |
Mar 08, 2017 | 404.01 | 407.00 | 402.85 | 406.50 | 507,570 | +1.60(+0.40%) |
Mar 07, 2017 | 410.51 | 412.57 | 402.16 | 404.90 | 933,124 | -6.78(-1.65%) |
Mar 06, 2017 | 411.10 | 417.57 | 410.01 | 411.68 | 699,848 | -4.41(-1.06%) |
Mar 03, 2017 | 415.38 | 417.25 | 412.41 | 416.09 | 538,769 | -0.20(-0.05%) |
Mar 02, 2017 | 419.26 | 420.21 | 415.37 | 416.29 | 474,632 | -2.86(-0.68%) |
Mar 01, 2017 | 422.51 | 424.00 | 416.25 | 419.15 | 715,563 | +0.41(+0.10%) |
Feb 28, 2017 | 419.53 | 425.58 | 417.67 | 418.74 | 496,656 | -2.93(-0.69%) |
Feb 27, 2017 | 421.71 | 424.23 | 419.31 | 421.67 | 545,109 | +0.77(+0.18%) |
Feb 24, 2017 | 419.47 | 421.39 | 411.62 | 420.90 | 942,294 | -1.48(-0.35%) |
Feb 23, 2017 | 427.14 | 429.87 | 420.71 | 422.38 | 573,576 | -5.23(-1.22%) |
Feb 22, 2017 | 432.00 | 434.37 | 426.99 | 427.61 | 666,021 | -4.75(-1.10%) |
Feb 21, 2017 | 429.00 | 434.69 | 428.90 | 432.36 | 911,527 | +4.75(+1.11%) |
Feb 17, 2017 | 427.61 | 427.61 | 427.61 | 0 | +2.85(+0.67%) | |
Feb 16, 2017 | 423.36 | 426.54 | 421.33 | 424.76 | 559,918 | +1.42(+0.34%) |
Feb 15, 2017 | 420.05 | 425.59 | 419.01 | 423.34 | 822,243 | +3.80(+0.91%) |
Feb 14, 2017 | 414.15 | 420.98 | 413.51 | 419.54 | 640,046 | +5.40(+1.30%) |
Feb 13, 2017 | 415.72 | 419.47 | 413.55 | 414.14 | 586,649 | +0.78(+0.19%) |
Feb 10, 2017 | 416.26 | 420.76 | 412.77 | 413.36 | 880,002 | -1.95(-0.47%) |
Feb 09, 2017 | 404.35 | 417.51 | 403.63 | 415.31 | 1,292,787 | +12.37(+3.07%) |
Feb 08, 2017 | 400.50 | 408.23 | 398.69 | 402.94 | 1,075,651 | +4.30(+1.08%) |
Feb 07, 2017 | 396.25 | 401.49 | 395.72 | 398.64 | 1,270,241 | +3.05(+0.77%) |
Feb 06, 2017 | 398.81 | 402.00 | 395.08 | 395.59 | 1,498,528 | -8.49(-2.10%) |
Feb 03, 2017 | 430.94 | 434.58 | 402.89 | 404.08 | 3,573,867 | -19.22(-4.54%) |
Feb 02, 2017 | 420.00 | 427.67 | 413.67 | 423.30 | 1,313,685 | +3.07(+0.73%) |
Feb 01, 2017 | 420.31 | 422.58 | 417.61 | 420.23 | 749,782 | -1.21(-0.29%) |
Jan 31, 2017 | 416.73 | 422.25 | 415.48 | 421.44 | 737,466 | +3.49(+0.84%) |
Jan 30, 2017 | 416.21 | 421.70 | 415.00 | 417.95 | 587,732 | +1.35(+0.32%) |
Jan 27, 2017 | 419.06 | 419.50 | 412.17 | 416.60 | 553,453 | -2.13(-0.51%) |
Jan 26, 2017 | 421.00 | 425.10 | 417.50 | 418.73 | 470,387 | -0.81(-0.19%) |
Jan 25, 2017 | 419.00 | 425.61 | 418.57 | 419.54 | 731,900 | +1.66(+0.40%) |
Jan 24, 2017 | 407.72 | 419.57 | 405.78 | 417.88 | 687,700 | +10.16(+2.49%) |
Jan 23, 2017 | 405.71 | 409.26 | 402.01 | 407.72 | 632,364 | +2.52(+0.62%) |
Jan 20, 2017 | 408.91 | 409.98 | 404.81 | 405.20 | 581,311 | -3.67(-0.90%) |
Jan 19, 2017 | 409.70 | 410.95 | 406.00 | 408.87 | 502,773 | -0.87(-0.21%) |
Jan 18, 2017 | 407.35 | 411.00 | 399.03 | 409.74 | 823,736 | +3.87(+0.95%) |
Jan 17, 2017 | 406.41 | 411.87 | 404.41 | 405.87 | 833,398 | -4.88(-1.19%) |
Jan 13, 2017 | 410.75 | 410.75 | 410.75 | 0 | +1.40(+0.34%) | |
Jan 12, 2017 | 411.63 | 414.00 | 407.80 | 409.35 | 850,428 | -4.58(-1.11%) |
Jan 11, 2017 | 412.85 | 418.32 | 410.35 | 413.93 | 1,271,006 | -0.55(-0.13%) |
Jan 10, 2017 | 412.64 | 420.23 | 408.20 | 414.48 | 3,213,500 | +19.42(+4.92%) |
Jan 09, 2017 | 398.70 | 399.25 | 392.11 | 395.06 | 793,405 | -3.38(-0.85%) |
Jan 06, 2017 | 391.50 | 399.80 | 390.36 | 398.44 | 1,149,646 | +6.55(+1.67%) |
Jan 05, 2017 | 382.62 | 392.67 | 379.05 | 391.89 | 1,316,717 | +10.03(+2.63%) |
Jan 04, 2017 | 374.91 | 383.90 | 372.87 | 381.86 | 984,373 | +7.09(+1.89%) |
Jan 03, 2017 | 379.11 | 380.38 | 374.08 | 374.77 | 868,675 | -2.55(-0.68%) |
Dec 30, 2016 | 377.32 | 377.32 | 377.32 | 0 | +0.71(+0.19%) | |
Dec 29, 2016 | 385.57 | 387.00 | 375.13 | 376.61 | 894,283 | -8.76(-2.27%) |
Dec 28, 2016 | 389.60 | 390.88 | 385.16 | 385.37 | 504,863 | -3.38(-0.87%) |
Dec 27, 2016 | 388.52 | 392.33 | 388.02 | 388.75 | 557,712 | -1.02(-0.26%) |
Dec 23, 2016 | 389.77 | 389.77 | 389.77 | 0 | -1.39(-0.36%) | |
Dec 22, 2016 | 393.89 | 396.45 | 390.23 | 391.16 | 826,116 | -2.34(-0.59%) |
Dec 21, 2016 | 389.00 | 394.91 | 388.25 | 393.50 | 814,613 | +4.03(+1.03%) |
Dec 20, 2016 | 390.51 | 392.91 | 387.26 | 389.47 | 624,325 | -0.03(-0.01%) |
Dec 19, 2016 | 390.54 | 395.90 | 389.00 | 389.50 | 673,329 | -2.57(-0.66%) |
Dec 16, 2016 | 383.05 | 394.88 | 383.05 | 392.07 | 1,375,953 | +9.72(+2.54%) |
Dec 15, 2016 | 376.00 | 385.79 | 375.05 | 382.35 | 1,117,704 | +6.65(+1.77%) |
Dec 14, 2016 | 376.83 | 385.20 | 374.00 | 375.70 | 1,198,393 | -1.52(-0.40%) |
Dec 13, 2016 | 379.00 | 381.00 | 375.00 | 377.22 | 1,125,186 | -5.26(-1.38%) |
Dec 12, 2016 | 375.31 | 384.52 | 374.25 | 382.48 | 2,101,263 | +12.48(+3.37%) |
Dec 09, 2016 | 369.03 | 371.60 | 366.07 | 370.00 | 1,286,670 | +0.94(+0.25%) |
Dec 08, 2016 | 368.15 | 375.23 | 366.49 | 369.06 | 1,354,234 | +1.00(+0.27%) |
Dec 07, 2016 | 368.75 | 369.95 | 362.45 | 368.06 | 1,599,595 | +1.69(+0.46%) |
Dec 06, 2016 | 379.92 | 381.77 | 362.55 | 366.37 | 4,934,879 | -29.90(-7.55%) |
Dec 05, 2016 | 400.02 | 410.83 | 395.40 | 396.27 | 1,128,485 | -3.76(-0.94%) |
Dec 02, 2016 | 399.84 | 408.25 | 398.40 | 400.03 | 839,346 | -2.35(-0.58%) |
Dec 01, 2016 | 396.99 | 406.88 | 396.94 | 402.38 | 923,143 | +6.05(+1.53%) |
Nov 30, 2016 | 396.20 | 402.86 | 395.64 | 396.33 | 905,136 | +1.22(+0.31%) |
Nov 29, 2016 | 399.90 | 402.96 | 394.69 | 395.11 | 758,016 | -4.28(-1.07%) |
Nov 28, 2016 | 406.99 | 409.88 | 399.28 | 399.39 | 837,597 | -10.89(-2.65%) |
Nov 25, 2016 | 410.93 | 412.80 | 405.06 | 410.28 | 355,646 | -0.13(-0.03%) |
Nov 23, 2016 | 410.41 | 410.41 | 410.41 | 0 | +4.42(+1.09%) | |
Nov 22, 2016 | 409.66 | 411.54 | 401.65 | 405.99 | 876,992 | -6.39(-1.55%) |
Nov 21, 2016 | 410.59 | 413.50 | 407.36 | 412.38 | 814,943 | +0.58(+0.14%) |
Nov 18, 2016 | 407.37 | 417.37 | 400.71 | 411.80 | 1,500,654 | +8.90(+2.21%) |
Nov 17, 2016 | 395.70 | 407.84 | 394.11 | 402.90 | 1,115,807 | +0.00(+0.00%) |
Nov 16, 2016 | 399.00 | 408.50 | 397.14 | 402.90 | 985,005 | +2.90(+0.72%) |
Nov 15, 2016 | 412.99 | 413.20 | 397.92 | 400.00 | 1,230,102 | -14.18(-3.42%) |
Nov 14, 2016 | 398.56 | 419.30 | 397.63 | 414.18 | 1,869,445 | +17.10(+4.31%) |
Nov 11, 2016 | 390.35 | 398.95 | 388.13 | 397.08 | 1,146,396 | +5.25(+1.34%) |
Nov 10, 2016 | 396.82 | 372.40 | 391.83 | 2,186,782 | +22.31(+6.04%) | |
Nov 09, 2016 | 371.50 | 376.54 | 368.90 | 369.52 | 2,005,118 | -9.02(-2.38%) |
Nov 08, 2016 | 379.94 | 381.02 | 370.79 | 378.54 | 1,318,184 | -3.95(-1.03%) |
Nov 07, 2016 | 377.05 | 386.79 | 373.67 | 382.49 | 1,490,229 | +12.06(+3.26%) |
Nov 04, 2016 | 374.59 | 379.00 | 369.76 | 370.43 | 1,015,493 | -4.28(-1.14%) |
Nov 03, 2016 | 367.32 | 376.73 | 366.51 | 374.71 | 1,356,595 | +5.08(+1.37%) |
Nov 02, 2016 | 361.58 | 370.60 | 358.63 | 369.63 | 1,600,531 | +9.71(+2.70%) |
Nov 01, 2016 | 360.28 | 364.78 | 352.96 | 359.92 | 1,416,761 | -0.84(-0.23%) |
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%) |