Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 983.51 | 984.86 | 968.45 | 969.60 | 28,361 | -14.69(-1.49%) |
Apr 27, 2017 | 962.05 | 991.31 | 962.05 | 984.29 | 29,567 | +6.28(+0.64%) |
Apr 26, 2017 | 977.13 | 984.26 | 975.13 | 978.01 | 29,296 | -2.31(-0.24%) |
Apr 25, 2017 | 977.80 | 982.71 | 975.00 | 980.32 | 26,973 | +6.24(+0.64%) |
Apr 24, 2017 | 971.31 | 976.38 | 968.13 | 974.08 | 29,308 | +4.80(+0.50%) |
Apr 21, 2017 | 967.90 | 970.01 | 965.00 | 969.28 | 18,500 | +2.00(+0.21%) |
Apr 20, 2017 | 970.00 | 970.00 | 964.49 | 967.28 | 26,035 | +1.39(+0.14%) |
Apr 19, 2017 | 969.74 | 969.74 | 964.01 | 965.89 | 25,257 | -2.27(-0.23%) |
Apr 18, 2017 | 968.70 | 969.79 | 963.61 | 968.16 | 26,128 | -1.84(-0.19%) |
Apr 17, 2017 | 965.09 | 970.00 | 962.47 | 970.00 | 25,216 | +8.18(+0.85%) |
Apr 13, 2017 | 965.00 | 969.47 | 961.18 | 961.82 | 27,486 | -4.86(-0.50%) |
Apr 12, 2017 | 965.21 | 971.30 | 958.60 | 966.68 | 37,391 | -1.66(-0.17%) |
Apr 11, 2017 | 978.99 | 978.99 | 965.21 | 968.34 | 43,572 | -8.46(-0.87%) |
Apr 10, 2017 | 970.07 | 978.00 | 969.30 | 976.80 | 16,541 | +2.50(+0.26%) |
Apr 07, 2017 | 967.41 | 979.11 | 961.67 | 974.30 | 41,070 | +4.18(+0.43%) |
Apr 06, 2017 | 969.94 | 973.30 | 965.01 | 970.12 | 23,621 | -1.99(-0.20%) |
Apr 05, 2017 | 988.99 | 990.50 | 970.85 | 972.11 | 41,613 | -15.82(-1.60%) |
Apr 04, 2017 | 972.42 | 988.79 | 969.15 | 987.93 | 40,880 | +15.81(+1.63%) |
Apr 03, 2017 | 978.79 | 979.85 | 964.00 | 972.12 | 36,582 | -3.74(-0.38%) |
Mar 31, 2017 | 970.01 | 979.66 | 968.65 | 975.86 | 28,895 | +6.38(+0.66%) |
Mar 30, 2017 | 964.51 | 970.16 | 964.51 | 969.48 | 18,630 | +5.48(+0.57%) |
Mar 29, 2017 | 959.55 | 967.44 | 959.35 | 964.00 | 28,909 | +3.93(+0.41%) |
Mar 28, 2017 | 955.02 | 961.70 | 951.93 | 960.07 | 28,427 | +5.42(+0.57%) |
Mar 27, 2017 | 946.55 | 957.80 | 942.31 | 954.65 | 30,988 | +5.49(+0.58%) |
Mar 24, 2017 | 953.50 | 958.01 | 947.00 | 949.16 | 30,507 | -4.75(-0.50%) |
Mar 23, 2017 | 950.50 | 966.08 | 950.50 | 953.91 | 117,246 | +0.89(+0.09%) |
Mar 22, 2017 | 960.79 | 962.17 | 950.68 | 953.02 | 41,399 | -9.17(-0.95%) |
Mar 21, 2017 | 972.01 | 974.64 | 961.16 | 962.19 | 28,209 | -6.93(-0.72%) |
Mar 20, 2017 | 972.20 | 973.56 | 967.40 | 969.12 | 29,385 | -11.05(-1.13%) |
Mar 17, 2017 | 982.79 | 984.80 | 974.50 | 980.17 | 33,727 | -0.45(-0.05%) |
Mar 16, 2017 | 976.96 | 980.93 | 975.43 | 980.62 | 22,150 | +5.45(+0.56%) |
Mar 15, 2017 | 980.56 | 984.56 | 973.43 | 975.17 | 35,409 | -5.87(-0.60%) |
Mar 14, 2017 | 978.27 | 983.09 | 976.27 | 981.04 | 21,038 | +1.45(+0.15%) |
Mar 13, 2017 | 973.87 | 980.11 | 973.87 | 979.59 | 22,185 | +3.63(+0.37%) |
Mar 10, 2017 | 979.03 | 982.03 | 974.30 | 975.96 | 36,837 | -1.50(-0.15%) |
Mar 09, 2017 | 977.81 | 983.04 | 975.66 | 977.46 | 28,664 | -0.04(-0.00%) |
Mar 08, 2017 | 980.01 | 985.80 | 976.56 | 977.50 | 21,571 | -2.55(-0.26%) |
Mar 07, 2017 | 985.49 | 988.86 | 980.01 | 980.05 | 26,396 | -5.98(-0.61%) |
Mar 06, 2017 | 980.57 | 987.46 | 980.57 | 986.03 | 23,602 | +1.45(+0.15%) |
Mar 03, 2017 | 976.80 | 984.90 | 976.80 | 984.58 | 29,274 | +4.08(+0.42%) |
Mar 02, 2017 | 986.18 | 988.01 | 979.29 | 980.50 | 26,785 | -2.26(-0.23%) |
Mar 01, 2017 | 992.00 | 992.00 | 980.62 | 982.76 | 37,211 | +3.03(+0.31%) |
Feb 28, 2017 | 971.02 | 982.44 | 971.02 | 979.73 | 40,549 | +4.16(+0.43%) |
Feb 27, 2017 | 973.71 | 979.77 | 972.90 | 975.57 | 28,185 | -1.41(-0.14%) |
Feb 24, 2017 | 982.67 | 985.00 | 976.07 | 976.98 | 32,243 | -9.75(-0.99%) |
Feb 23, 2017 | 970.00 | 986.73 | 969.60 | 986.73 | 40,704 | +13.66(+1.40%) |
Feb 22, 2017 | 985.00 | 985.70 | 970.22 | 973.07 | 43,009 | -8.16(-0.83%) |
Feb 21, 2017 | 964.99 | 985.97 | 961.66 | 981.23 | 60,318 | +16.52(+1.71%) |
Feb 17, 2017 | 964.71 | 964.71 | 964.71 | 0 | +5.18(+0.54%) | |
Feb 16, 2017 | 955.86 | 961.44 | 953.30 | 959.53 | 36,614 | +3.68(+0.38%) |
Feb 15, 2017 | 946.60 | 955.88 | 946.60 | 955.85 | 28,028 | +6.07(+0.64%) |
Feb 14, 2017 | 945.12 | 955.05 | 945.00 | 949.78 | 28,676 | +0.46(+0.05%) |
Feb 13, 2017 | 944.00 | 950.70 | 944.00 | 949.32 | 27,601 | +5.81(+0.62%) |
Feb 10, 2017 | 941.05 | 950.00 | 937.86 | 943.51 | 42,696 | +0.59(+0.06%) |
Feb 09, 2017 | 911.98 | 944.76 | 922.25 | 942.92 | 61,407 | +30.94(+3.39%) |
Feb 08, 2017 | 920.87 | 920.87 | 909.00 | 911.98 | 48,861 | -10.05(-1.09%) |
Feb 07, 2017 | 923.55 | 923.55 | 915.40 | 922.03 | 34,708 | +0.18(+0.02%) |
Feb 06, 2017 | 921.05 | 928.73 | 919.57 | 921.85 | 37,083 | -5.77(-0.62%) |
Feb 03, 2017 | 930.00 | 933.87 | 925.06 | 927.62 | 25,307 | +1.99(+0.21%) |
Feb 02, 2017 | 917.93 | 930.00 | 915.68 | 925.63 | 28,781 | +2.74(+0.30%) |
Feb 01, 2017 | 929.69 | 930.13 | 920.43 | 922.89 | 34,263 | -2.11(-0.23%) |
Jan 31, 2017 | 912.95 | 925.31 | 909.28 | 925.00 | 34,520 | +9.07(+0.99%) |
Jan 30, 2017 | 918.00 | 919.75 | 913.30 | 915.93 | 29,422 | -6.46(-0.70%) |
Jan 27, 2017 | 931.15 | 931.15 | 922.39 | 922.39 | 20,648 | -8.51(-0.91%) |
Jan 26, 2017 | 929.74 | 932.50 | 924.80 | 930.90 | 33,823 | +1.15(+0.12%) |
Jan 25, 2017 | 925.40 | 933.31 | 920.10 | 929.75 | 44,862 | +11.55(+1.26%) |
Jan 24, 2017 | 899.84 | 918.98 | 899.84 | 918.20 | 46,412 | +16.21(+1.80%) |
Jan 23, 2017 | 892.45 | 904.92 | 892.45 | 901.99 | 25,932 | +6.49(+0.72%) |
Jan 20, 2017 | 895.60 | 901.07 | 892.06 | 895.50 | 26,113 | -0.11(-0.01%) |
Jan 19, 2017 | 895.12 | 897.73 | 887.40 | 895.61 | 57,426 | -0.67(-0.07%) |
Jan 18, 2017 | 896.71 | 899.51 | 893.28 | 896.28 | 37,560 | +5.03(+0.56%) |
Jan 17, 2017 | 894.57 | 894.57 | 890.05 | 891.25 | 34,549 | -3.32(-0.37%) |
Jan 13, 2017 | 894.57 | 894.57 | 894.57 | 0 | -0.95(-0.11%) | |
Jan 12, 2017 | 901.56 | 901.56 | 890.59 | 895.52 | 17,203 | -5.30(-0.59%) |
Jan 11, 2017 | 895.02 | 900.82 | 890.02 | 900.82 | 33,127 | +4.15(+0.46%) |
Jan 10, 2017 | 900.02 | 905.00 | 896.18 | 896.67 | 34,263 | -4.33(-0.48%) |
Jan 09, 2017 | 918.73 | 918.73 | 901.00 | 901.00 | 51,770 | -17.02(-1.85%) |
Jan 06, 2017 | 919.00 | 925.69 | 916.70 | 918.02 | 37,716 | +1.02(+0.11%) |
Jan 05, 2017 | 917.83 | 919.50 | 911.43 | 917.00 | 32,393 | +2.11(+0.23%) |
Jan 04, 2017 | 912.67 | 921.43 | 911.00 | 914.89 | 50,692 | +2.22(+0.24%) |
Jan 03, 2017 | 908.02 | 914.82 | 906.00 | 912.67 | 41,958 | +8.17(+0.90%) |
Dec 30, 2016 | 904.50 | 904.50 | 904.50 | 0 | +0.92(+0.10%) | |
Dec 29, 2016 | 902.99 | 907.69 | 902.81 | 903.58 | 28,545 | -2.33(-0.26%) |
Dec 28, 2016 | 906.23 | 908.55 | 903.03 | 905.91 | 23,421 | -1.70(-0.19%) |
Dec 27, 2016 | 901.50 | 910.52 | 901.50 | 907.61 | 27,350 | +3.58(+0.40%) |
Dec 23, 2016 | 904.03 | 904.03 | 904.03 | 0 | -5.36(-0.59%) | |
Dec 22, 2016 | 905.99 | 915.58 | 902.66 | 909.39 | 52,632 | +4.64(+0.51%) |
Dec 21, 2016 | 902.99 | 907.44 | 898.96 | 904.75 | 36,057 | +1.77(+0.20%) |
Dec 20, 2016 | 896.33 | 904.44 | 893.37 | 902.98 | 47,800 | +6.64(+0.74%) |
Dec 19, 2016 | 890.01 | 897.28 | 888.47 | 896.34 | 35,885 | +10.70(+1.21%) |
Dec 16, 2016 | 878.42 | 889.46 | 878.42 | 885.64 | 64,768 | +4.86(+0.55%) |
Dec 15, 2016 | 877.06 | 880.89 | 876.90 | 880.78 | 47,536 | +5.60(+0.64%) |
Dec 14, 2016 | 880.41 | 883.83 | 875.18 | 875.18 | 90,134 | -8.66(-0.98%) |
Dec 13, 2016 | 890.94 | 893.98 | 881.98 | 883.84 | 54,376 | -5.04(-0.57%) |
Dec 12, 2016 | 882.31 | 888.88 | 881.04 | 888.88 | 42,641 | +3.88(+0.44%) |
Dec 09, 2016 | 883.75 | 885.79 | 883.00 | 885.00 | 52,435 | +2.30(+0.26%) |
Dec 08, 2016 | 888.50 | 888.50 | 878.50 | 882.70 | 69,314 | -1.53(-0.17%) |
Dec 07, 2016 | 883.85 | 884.35 | 876.28 | 884.23 | 93,274 | +3.58(+0.41%) |
Dec 06, 2016 | 877.72 | 882.00 | 877.30 | 880.65 | 53,138 | +0.73(+0.08%) |
Dec 05, 2016 | 881.03 | 885.05 | 876.33 | 879.92 | 58,547 | +2.80(+0.32%) |
Dec 02, 2016 | 884.98 | 884.98 | 873.15 | 877.12 | 54,417 | -3.88(-0.44%) |
Dec 01, 2016 | 896.78 | 899.77 | 878.75 | 881.00 | 75,634 | -17.34(-1.93%) |
Nov 30, 2016 | 912.61 | 919.85 | 891.82 | 898.34 | 315,661 | -7.70(-0.85%) |
Nov 29, 2016 | 905.35 | 909.03 | 900.70 | 906.04 | 77,617 | +4.53(+0.50%) |
Nov 28, 2016 | 912.32 | 913.98 | 900.50 | 901.51 | 65,833 | -13.48(-1.47%) |
Nov 25, 2016 | 902.43 | 915.00 | 900.89 | 914.99 | 40,554 | +11.83(+1.31%) |
Nov 23, 2016 | 903.16 | 903.16 | 903.16 | 0 | +5.76(+0.64%) | |
Nov 22, 2016 | 913.70 | 925.50 | 894.75 | 897.40 | 126,311 | -11.94(-1.31%) |
Nov 21, 2016 | 890.46 | 911.14 | 890.46 | 909.34 | 106,029 | +26.42(+2.99%) |
Nov 18, 2016 | 870.07 | 886.00 | 870.07 | 882.92 | 80,215 | +8.99(+1.03%) |
Nov 17, 2016 | 877.93 | 879.30 | 867.02 | 873.93 | 71,366 | -6.10(-0.69%) |
Nov 16, 2016 | 876.43 | 881.60 | 876.43 | 880.03 | 37,495 | +2.39(+0.27%) |
Nov 15, 2016 | 875.90 | 881.80 | 874.48 | 877.64 | 57,548 | +0.66(+0.08%) |
Nov 14, 2016 | 865.14 | 877.38 | 865.14 | 876.98 | 69,279 | +11.02(+1.27%) |
Nov 11, 2016 | 856.98 | 870.00 | 856.98 | 865.96 | 53,938 | +2.52(+0.29%) |
Nov 10, 2016 | 867.59 | 867.59 | 857.00 | 863.44 | 69,157 | -2.89(-0.33%) |
Nov 09, 2016 | 842.02 | 866.75 | 842.02 | 866.33 | 89,186 | +10.26(+1.20%) |
Nov 08, 2016 | 843.00 | 857.30 | 840.98 | 856.07 | 96,126 | +15.00(+1.78%) |
Nov 07, 2016 | 832.05 | 843.96 | 832.05 | 841.07 | 179,519 | +16.00(+1.94%) |
Nov 04, 2016 | 831.83 | 841.06 | 825.07 | 825.07 | 118,110 | -8.59(-1.03%) |
Nov 03, 2016 | 844.89 | 849.59 | 827.44 | 833.66 | 96,232 | -10.69(-1.27%) |
Nov 02, 2016 | 849.61 | 851.85 | 811.05 | 844.35 | 281,517 | -20.35(-2.35%) |
Nov 01, 2016 | 878.33 | 878.33 | 858.51 | 864.70 | 58,921 | -12.73(-1.45%) |
Oct 31, 2016 | 884.32 | 884.32 | 873.00 | 877.43 | 46,975 | -2.94(-0.33%) |
Oct 28, 2016 | 884.13 | 886.79 | 877.99 | 880.37 | 32,604 | +1.18(+0.13%) |
Oct 27, 2016 | 891.20 | 894.00 | 877.35 | 879.19 | 37,253 | -10.30(-1.16%) |
Oct 26, 2016 | 890.35 | 891.84 | 888.00 | 889.49 | 32,090 | +1.44(+0.16%) |
Oct 25, 2016 | 921.77 | 921.77 | 886.58 | 888.05 | 51,354 | +0.82(+0.09%) |
Oct 24, 2016 | 899.99 | 903.08 | 886.54 | 887.23 | 75,097 | -8.38(-0.94%) |
Oct 21, 2016 | 891.93 | 899.49 | 887.99 | 895.61 | 78,759 | -1.58(-0.18%) |
Oct 20, 2016 | 895.44 | 899.49 | 890.05 | 897.19 | 74,022 | -4.70(-0.52%) |
Oct 19, 2016 | 908.83 | 909.98 | 898.49 | 901.89 | 55,532 | -9.55(-1.05%) |
Oct 18, 2016 | 928.00 | 928.02 | 908.62 | 911.44 | 55,960 | -10.10(-1.10%) |
Oct 17, 2016 | 925.11 | 925.34 | 920.10 | 921.54 | 38,570 | -4.31(-0.47%) |
Oct 14, 2016 | 922.20 | 925.93 | 918.86 | 925.85 | 29,834 | +4.99(+0.54%) |
Oct 13, 2016 | 918.96 | 922.36 | 915.00 | 920.86 | 81,183 | -5.88(-0.63%) |
Oct 12, 2016 | 922.85 | 928.84 | 918.41 | 926.74 | 29,144 | +7.59(+0.83%) |
Oct 11, 2016 | 924.15 | 924.15 | 917.36 | 919.15 | 15,433 | -5.01(-0.54%) |
Oct 10, 2016 | 921.09 | 927.53 | 921.09 | 924.16 | 28,780 | +5.96(+0.65%) |
Oct 07, 2016 | 916.84 | 919.50 | 914.02 | 918.20 | 32,961 | +0.72(+0.08%) |
Oct 06, 2016 | 927.14 | 927.14 | 915.00 | 917.48 | 35,181 | -9.67(-1.04%) |
Oct 05, 2016 | 928.59 | 929.42 | 924.63 | 927.15 | 25,875 | +1.23(+0.13%) |
Oct 04, 2016 | 927.98 | 928.49 | 921.70 | 925.92 | 22,356 | -5.05(-0.54%) |
Oct 03, 2016 | 925.00 | 931.94 | 920.39 | 930.97 | 28,252 | +2.20(+0.24%) |
Sep 30, 2016 | 916.63 | 930.59 | 916.20 | 928.77 | 39,154 | +13.03(+1.42%) |
Sep 29, 2016 | 928.21 | 929.52 | 915.74 | 915.74 | 21,359 | -12.55(-1.35%) |
Sep 28, 2016 | 921.43 | 928.69 | 918.22 | 928.29 | 29,017 | +9.44(+1.03%) |
Sep 27, 2016 | 910.00 | 918.85 | 909.84 | 918.85 | 34,166 | +7.81(+0.86%) |
Sep 26, 2016 | 922.52 | 925.80 | 911.00 | 911.04 | 27,094 | -10.79(-1.17%) |
Sep 23, 2016 | 927.11 | 928.30 | 921.83 | 921.83 | 16,359 | -9.48(-1.02%) |
Sep 22, 2016 | 934.20 | 934.20 | 925.11 | 931.31 | 26,709 | +0.32(+0.03%) |
Sep 21, 2016 | 929.21 | 934.06 | 922.51 | 930.99 | 25,873 | +3.36(+0.36%) |
Sep 20, 2016 | 925.10 | 929.99 | 924.28 | 927.63 | 34,808 | +2.74(+0.30%) |
Sep 19, 2016 | 914.10 | 924.97 | 910.42 | 924.89 | 28,745 | +9.48(+1.04%) |
Sep 16, 2016 | 916.82 | 919.60 | 913.68 | 915.41 | 24,609 | -4.11(-0.45%) |
Sep 15, 2016 | 914.50 | 923.61 | 913.07 | 919.52 | 23,078 | +5.72(+0.63%) |
Sep 14, 2016 | 925.01 | 926.17 | 912.50 | 913.80 | 31,140 | -13.77(-1.48%) |
Sep 13, 2016 | 941.89 | 942.82 | 923.37 | 927.57 | 47,407 | -17.10(-1.81%) |
Sep 12, 2016 | 920.23 | 947.99 | 918.11 | 944.67 | 35,929 | +23.38(+2.54%) |
Sep 09, 2016 | 933.42 | 933.42 | 921.29 | 921.29 | 18,435 | -14.64(-1.56%) |
Sep 08, 2016 | 948.35 | 949.83 | 934.99 | 935.93 | 22,708 | -16.56(-1.74%) |
Sep 07, 2016 | 954.21 | 956.58 | 946.37 | 952.49 | 35,487 | -2.13(-0.22%) |
Sep 06, 2016 | 940.32 | 955.34 | 940.32 | 954.62 | 32,456 | +12.27(+1.30%) |
Sep 02, 2016 | 929.99 | 942.35 | 942.35 | 942.35 | 14,400 | +12.81(+1.38%) |
Sep 01, 2016 | 933.58 | 933.58 | 926.47 | 929.54 | 18,205 | -1.57(-0.17%) |
Aug 31, 2016 | 925.14 | 932.15 | 923.88 | 931.11 | 35,562 | +2.71(+0.29%) |
Aug 30, 2016 | 935.00 | 936.96 | 925.21 | 928.40 | 32,153 | -3.55(-0.38%) |
Aug 29, 2016 | 931.50 | 936.01 | 929.06 | 931.95 | 21,815 | -0.04(-0.00%) |
Aug 26, 2016 | 936.23 | 940.00 | 931.01 | 931.99 | 15,643 | -3.32(-0.35%) |
Aug 25, 2016 | 931.00 | 937.44 | 931.00 | 935.31 | 22,328 | +2.82(+0.30%) |
Aug 24, 2016 | 928.56 | 934.00 | 926.24 | 932.49 | 24,476 | +1.84(+0.20%) |
Aug 23, 2016 | 931.74 | 934.79 | 927.00 | 930.65 | 19,371 | +1.49(+0.16%) |
Aug 22, 2016 | 927.59 | 929.99 | 924.12 | 929.16 | 15,326 | +1.57(+0.17%) |
Aug 19, 2016 | 928.79 | 928.79 | 921.71 | 927.59 | 20,625 | -0.67(-0.07%) |
Aug 18, 2016 | 923.26 | 928.26 | 922.36 | 928.26 | 22,487 | +9.06(+0.99%) |
Aug 17, 2016 | 920.69 | 920.69 | 916.40 | 919.20 | 18,479 | +2.14(+0.23%) |
Aug 16, 2016 | 926.11 | 934.05 | 916.81 | 917.06 | 35,470 | -13.35(-1.43%) |
Aug 15, 2016 | 923.25 | 931.43 | 923.02 | 930.41 | 17,870 | +6.43(+0.70%) |
Aug 12, 2016 | 926.80 | 926.80 | 921.71 | 923.98 | 11,073 | -3.42(-0.37%) |
Aug 11, 2016 | 924.04 | 932.29 | 924.04 | 927.40 | 18,902 | +0.99(+0.11%) |
Aug 10, 2016 | 942.90 | 942.90 | 925.58 | 926.41 | 21,774 | -13.57(-1.44%) |
Aug 09, 2016 | 934.01 | 943.93 | 934.01 | 939.98 | 19,490 | +6.55(+0.70%) |
Aug 08, 2016 | 932.00 | 936.88 | 930.11 | 933.43 | 25,670 | +1.81(+0.19%) |
Aug 05, 2016 | 923.49 | 931.62 | 919.13 | 931.62 | 26,542 | +12.53(+1.36%) |
Aug 04, 2016 | 919.93 | 925.00 | 914.53 | 919.09 | 24,859 | -2.61(-0.28%) |
Aug 03, 2016 | 943.07 | 944.15 | 920.58 | 921.70 | 53,547 | -25.30(-2.67%) |
Aug 02, 2016 | 945.66 | 951.25 | 941.15 | 947.00 | 28,039 | -4.26(-0.45%) |
Aug 01, 2016 | 952.78 | 953.87 | 948.88 | 951.26 | 21,178 | +2.51(+0.26%) |
Jul 29, 2016 | 952.93 | 956.03 | 946.56 | 948.75 | 32,158 | -6.44(-0.67%) |
Jul 28, 2016 | 949.70 | 961.78 | 941.47 | 955.19 | 33,405 | +14.32(+1.52%) |
Jul 27, 2016 | 945.67 | 948.00 | 939.51 | 940.87 | 30,501 | -4.14(-0.44%) |
Jul 26, 2016 | 950.04 | 955.75 | 945.01 | 945.01 | 19,998 | -4.40(-0.46%) |
Jul 25, 2016 | 952.96 | 955.81 | 947.00 | 949.41 | 28,863 | -3.55(-0.37%) |
Jul 22, 2016 | 935.00 | 954.46 | 935.00 | 952.96 | 30,401 | +14.95(+1.59%) |
Jul 21, 2016 | 930.86 | 939.93 | 930.86 | 938.01 | 18,411 | +6.00(+0.64%) |
Jul 20, 2016 | 932.01 | 934.99 | 928.21 | 932.01 | 24,952 | -0.05(-0.01%) |
Jul 19, 2016 | 938.69 | 942.05 | 930.98 | 932.06 | 24,758 | -10.28(-1.09%) |
Jul 18, 2016 | 943.16 | 947.01 | 938.35 | 942.34 | 13,241 | -1.42(-0.15%) |
Jul 15, 2016 | 942.40 | 946.14 | 940.90 | 943.76 | 19,856 | -0.10(-0.01%) |
Jul 14, 2016 | 943.90 | 947.64 | 940.82 | 943.86 | 25,963 | +4.41(+0.47%) |
Jul 13, 2016 | 935.00 | 939.45 | 933.10 | 939.45 | 20,261 | +5.34(+0.57%) |
Jul 12, 2016 | 940.91 | 942.25 | 931.81 | 934.11 | 33,509 | -5.47(-0.58%) |
Jul 11, 2016 | 947.83 | 951.08 | 937.47 | 939.58 | 23,367 | -7.95(-0.84%) |
Jul 08, 2016 | 939.20 | 948.29 | 937.80 | 947.53 | 41,107 | +15.23(+1.63%) |
Jul 07, 2016 | 925.78 | 934.37 | 925.36 | 932.30 | 32,074 | +5.33(+0.57%) |
Jul 06, 2016 | 925.52 | 930.65 | 922.85 | 926.97 | 40,039 | -6.93(-0.74%) |
Jul 05, 2016 | 939.87 | 944.13 | 925.23 | 933.90 | 34,878 | -8.77(-0.93%) |
Jul 01, 2016 | 948.78 | 942.67 | 942.67 | 942.67 | 27,500 | -10.11(-1.06%) |
Jun 30, 2016 | 942.66 | 956.80 | 941.70 | 952.78 | 66,477 | +11.39(+1.21%) |
Jun 29, 2016 | 929.05 | 941.44 | 928.47 | 941.39 | 29,795 | +19.57(+2.12%) |
Jun 28, 2016 | 919.20 | 923.00 | 911.66 | 921.82 | 60,449 | +11.17(+1.23%) |
Jun 27, 2016 | 915.00 | 920.40 | 902.42 | 910.65 | 30,050 | -9.75(-1.06%) |
Jun 24, 2016 | 921.45 | 943.52 | 919.37 | 920.40 | 126,349 | -27.28(-2.88%) |
Jun 23, 2016 | 941.70 | 947.68 | 940.45 | 947.68 | 22,951 | +10.73(+1.15%) |
Jun 22, 2016 | 934.31 | 938.75 | 934.31 | 936.95 | 26,387 | +3.07(+0.33%) |
Jun 21, 2016 | 930.00 | 934.26 | 924.79 | 933.88 | 28,529 | +3.98(+0.43%) |
Jun 20, 2016 | 933.92 | 939.89 | 927.50 | 929.90 | 20,170 | +4.42(+0.48%) |
Jun 17, 2016 | 928.01 | 929.17 | 920.60 | 925.48 | 44,957 | -2.52(-0.27%) |
Jun 16, 2016 | 922.73 | 932.07 | 916.68 | 928.00 | 38,961 | +3.10(+0.34%) |
Jun 15, 2016 | 932.75 | 935.63 | 922.37 | 924.90 | 19,953 | -3.13(-0.34%) |
Jun 14, 2016 | 926.95 | 933.39 | 925.69 | 928.03 | 29,316 | -2.16(-0.23%) |
Jun 13, 2016 | 932.50 | 936.24 | 923.60 | 930.19 | 29,301 | -6.79(-0.72%) |
Jun 10, 2016 | 945.78 | 945.78 | 923.26 | 936.98 | 51,379 | -11.20(-1.18%) |
Jun 09, 2016 | 939.58 | 950.00 | 938.82 | 948.18 | 22,989 | +4.85(+0.51%) |
Jun 08, 2016 | 945.10 | 949.83 | 937.26 | 943.33 | 30,838 | -1.77(-0.19%) |
Jun 07, 2016 | 953.70 | 953.98 | 943.32 | 945.10 | 46,422 | -8.27(-0.87%) |
Jun 06, 2016 | 962.90 | 962.90 | 952.74 | 953.37 | 20,882 | -9.64(-1.00%) |
Jun 03, 2016 | 963.65 | 967.40 | 951.10 | 963.01 | 50,355 | -4.92(-0.51%) |
Jun 02, 2016 | 961.00 | 967.93 | 953.86 | 967.93 | 44,225 | +4.27(+0.44%) |
Jun 01, 2016 | 951.94 | 964.30 | 948.81 | 963.66 | 31,585 | +10.66(+1.12%) |
May 31, 2016 | 970.00 | 976.13 | 952.14 | 953.00 | 212,786 | -14.74(-1.52%) |
May 27, 2016 | 963.60 | 967.74 | 967.74 | 967.74 | 36,000 | +6.00(+0.62%) |
May 26, 2016 | 969.10 | 969.74 | 954.21 | 961.74 | 52,645 | -3.83(-0.40%) |
May 25, 2016 | 976.82 | 976.82 | 963.52 | 965.57 | 61,527 | -10.09(-1.03%) |
May 24, 2016 | 981.71 | 989.18 | 967.21 | 975.66 | 79,328 | -0.78(-0.08%) |
May 23, 2016 | 982.17 | 986.54 | 976.17 | 976.44 | 41,113 | -6.40(-0.65%) |
May 20, 2016 | 969.05 | 986.26 | 968.51 | 982.84 | 52,082 | +18.74(+1.94%) |
May 19, 2016 | 965.51 | 969.20 | 952.55 | 964.10 | 39,699 | -5.79(-0.60%) |
May 18, 2016 | 951.17 | 969.98 | 937.00 | 969.89 | 57,925 | +16.93(+1.78%) |
May 17, 2016 | 953.74 | 958.29 | 945.70 | 952.96 | 42,914 | +0.15(+0.02%) |
May 16, 2016 | 955.55 | 962.00 | 950.07 | 952.81 | 40,977 | -5.19(-0.54%) |
May 13, 2016 | 956.02 | 963.95 | 953.56 | 958.00 | 38,270 | -2.51(-0.26%) |
May 12, 2016 | 952.36 | 961.83 | 950.00 | 960.51 | 42,322 | +7.90(+0.83%) |
May 11, 2016 | 955.80 | 959.86 | 948.66 | 952.61 | 33,889 | -5.27(-0.55%) |
May 10, 2016 | 953.01 | 964.96 | 948.52 | 957.88 | 60,239 | +7.09(+0.75%) |
May 09, 2016 | 939.95 | 951.36 | 938.88 | 950.79 | 34,812 | +13.79(+1.47%) |
May 06, 2016 | 930.60 | 938.32 | 925.79 | 937.00 | 30,118 | -0.26(-0.03%) |
May 05, 2016 | 933.52 | 949.99 | 924.77 | 937.26 | 54,237 | +6.44(+0.69%) |
May 04, 2016 | 917.94 | 934.99 | 914.01 | 930.82 | 44,791 | +11.83(+1.29%) |
May 03, 2016 | 913.50 | 921.67 | 908.00 | 918.99 | 23,885 | +7.93(+0.87%) |