Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 696.15 | 720.71 | 695.75 | 712.75 | 150,345 | +10.44(+1.49%) |
May 30, 2017 | 726.18 | 729.07 | 698.53 | 702.31 | 138,052 | -27.95(-3.83%) |
May 26, 2017 | 721.41 | 732.84 | 721.41 | 730.26 | 92,573 | +4.28(+0.59%) |
May 25, 2017 | 736.62 | 736.62 | 716.34 | 725.98 | 166,863 | -2.09(-0.29%) |
May 24, 2017 | 728.47 | 735.63 | 721.90 | 728.07 | 148,598 | +0.00(+0.00%) |
May 23, 2017 | 730.86 | 732.00 | 717.26 | 728.07 | 201,072 | -1.99(-0.27%) |
May 22, 2017 | 711.26 | 731.85 | 708.98 | 730.06 | 183,058 | +17.01(+2.38%) |
May 19, 2017 | 685.90 | 713.15 | 684.21 | 713.05 | 158,554 | +36.40(+5.38%) |
May 18, 2017 | 679.24 | 680.13 | 658.95 | 676.65 | 217,832 | -9.05(-1.32%) |
May 17, 2017 | 737.92 | 738.41 | 678.25 | 685.71 | 301,230 | -68.32(-9.06%) |
May 16, 2017 | 716.04 | 757.61 | 711.56 | 754.03 | 215,431 | +48.83(+6.92%) |
May 15, 2017 | 712.65 | 716.93 | 679.44 | 705.20 | 125,798 | -6.76(-0.95%) |
May 12, 2017 | 690.78 | 721.01 | 689.98 | 711.96 | 142,750 | +22.18(+3.22%) |
May 11, 2017 | 675.16 | 690.38 | 669.29 | 689.78 | 112,473 | +13.72(+2.03%) |
May 10, 2017 | 669.10 | 688.69 | 666.81 | 676.06 | 89,001 | +10.04(+1.51%) |
May 09, 2017 | 668.60 | 677.25 | 663.73 | 666.01 | 86,334 | -1.79(-0.27%) |
May 08, 2017 | 650.20 | 670.29 | 650.20 | 667.80 | 100,560 | +18.20(+2.80%) |
May 05, 2017 | 637.47 | 652.29 | 629.02 | 649.60 | 86,899 | +13.13(+2.06%) |
May 04, 2017 | 636.28 | 638.07 | 631.31 | 636.48 | 75,806 | -0.30(-0.05%) |
May 03, 2017 | 643.14 | 643.14 | 635.18 | 636.77 | 34,413 | -3.18(-0.50%) |
May 02, 2017 | 641.45 | 653.98 | 636.88 | 639.96 | 128,324 | -0.50(-0.08%) |
May 01, 2017 | 644.03 | 646.62 | 637.17 | 640.46 | 52,098 | -1.39(-0.22%) |
Apr 28, 2017 | 650.40 | 650.40 | 638.86 | 641.85 | 98,030 | -4.58(-0.71%) |
Apr 27, 2017 | 648.41 | 654.18 | 644.73 | 646.42 | 216,313 | -3.08(-0.47%) |
Apr 26, 2017 | 669.69 | 669.69 | 642.54 | 649.50 | 168,771 | -15.91(-2.39%) |
Apr 25, 2017 | 627.63 | 681.38 | 626.53 | 665.42 | 242,212 | +40.77(+6.53%) |
Apr 24, 2017 | 625.54 | 640.16 | 614.30 | 624.64 | 180,922 | +0.00(+0.00%) |
Apr 21, 2017 | 618.58 | 628.72 | 615.64 | 624.64 | 98,638 | +7.56(+1.22%) |
Apr 20, 2017 | 623.25 | 624.14 | 615.49 | 617.08 | 111,666 | -3.48(-0.56%) |
Apr 19, 2017 | 599.98 | 626.83 | 597.14 | 620.57 | 102,269 | +20.59(+3.43%) |
Apr 18, 2017 | 598.69 | 604.06 | 595.01 | 599.98 | 61,716 | -0.50(-0.08%) |
Apr 17, 2017 | 592.52 | 602.86 | 589.64 | 600.48 | 56,179 | +9.85(+1.67%) |
Apr 13, 2017 | 590.33 | 595.11 | 585.96 | 590.63 | 112,793 | -0.60(-0.10%) |
Apr 12, 2017 | 595.80 | 597.29 | 587.65 | 591.23 | 92,407 | -2.29(-0.39%) |
Apr 11, 2017 | 596.70 | 599.28 | 581.48 | 593.51 | 78,952 | -4.08(-0.68%) |
Apr 10, 2017 | 609.43 | 609.43 | 594.21 | 597.59 | 89,144 | -9.65(-1.59%) |
Apr 07, 2017 | 610.52 | 610.92 | 598.59 | 607.24 | 55,590 | -3.88(-0.63%) |
Apr 06, 2017 | 603.26 | 616.19 | 599.48 | 611.12 | 70,501 | +7.16(+1.19%) |
Apr 05, 2017 | 607.93 | 614.70 | 602.17 | 603.96 | 103,048 | +0.40(+0.07%) |
Apr 04, 2017 | 604.65 | 610.32 | 601.97 | 603.56 | 55,174 | -2.19(-0.36%) |
Apr 03, 2017 | 601.77 | 606.44 | 594.51 | 605.75 | 54,975 | +5.27(+0.88%) |
Mar 31, 2017 | 592.32 | 605.75 | 587.75 | 600.48 | 130,888 | +8.45(+1.43%) |
Mar 30, 2017 | 592.52 | 598.39 | 587.85 | 592.02 | 90,305 | +0.70(+0.12%) |
Mar 29, 2017 | 576.81 | 593.32 | 574.12 | 591.33 | 83,403 | +13.82(+2.39%) |
Mar 28, 2017 | 578.60 | 582.67 | 572.73 | 577.50 | 73,890 | -3.98(-0.68%) |
Mar 27, 2017 | 585.26 | 585.61 | 569.85 | 581.48 | 124,935 | -4.77(-0.81%) |
Mar 24, 2017 | 578.70 | 595.11 | 574.02 | 586.25 | 55,659 | +8.45(+1.46%) |
Mar 23, 2017 | 583.57 | 584.41 | 575.22 | 577.80 | 101,208 | -5.87(-1.01%) |
Mar 22, 2017 | 568.35 | 587.35 | 560.30 | 583.67 | 150,526 | +12.03(+2.11%) |
Mar 21, 2017 | 576.61 | 579.29 | 565.57 | 571.64 | 220,966 | +2.39(+0.42%) |
Mar 20, 2017 | 551.95 | 571.84 | 551.95 | 569.25 | 172,862 | +21.28(+3.88%) |
Mar 17, 2017 | 538.22 | 553.74 | 532.65 | 547.97 | 90,518 | +8.95(+1.66%) |
Mar 16, 2017 | 537.23 | 542.00 | 533.55 | 539.02 | 58,671 | +5.67(+1.06%) |
Mar 15, 2017 | 518.83 | 547.07 | 518.13 | 533.35 | 181,235 | +15.61(+3.02%) |
Mar 14, 2017 | 518.43 | 525.59 | 515.94 | 517.73 | 66,929 | +2.19(+0.42%) |
Mar 13, 2017 | 509.58 | 517.73 | 503.91 | 515.55 | 43,978 | +7.26(+1.43%) |
Mar 10, 2017 | 501.62 | 511.27 | 501.62 | 508.29 | 61,768 | +8.55(+1.71%) |
Mar 09, 2017 | 502.42 | 505.50 | 497.25 | 499.73 | 55,414 | -2.09(-0.42%) |
Mar 08, 2017 | 506.40 | 510.38 | 499.93 | 501.82 | 68,259 | -3.58(-0.71%) |
Mar 07, 2017 | 517.73 | 522.51 | 505.40 | 505.40 | 94,351 | -8.65(-1.68%) |
Mar 06, 2017 | 497.25 | 517.73 | 497.25 | 514.05 | 81,412 | +18.00(+3.63%) |
Mar 03, 2017 | 507.19 | 507.19 | 487.40 | 496.05 | 89,003 | -13.62(-2.67%) |
Mar 02, 2017 | 500.13 | 515.65 | 497.94 | 509.68 | 180,470 | +7.76(+1.55%) |
Mar 01, 2017 | 486.81 | 504.41 | 486.81 | 501.92 | 60,888 | +20.49(+4.26%) |
Feb 28, 2017 | 483.42 | 485.01 | 478.55 | 481.44 | 74,911 | -4.18(-0.86%) |
Feb 27, 2017 | 484.32 | 487.30 | 477.90 | 485.61 | 98,672 | -3.18(-0.65%) |
Feb 24, 2017 | 486.31 | 489.29 | 477.26 | 488.79 | 39,379 | -5.67(-1.15%) |
Feb 23, 2017 | 493.27 | 503.41 | 492.18 | 494.46 | 78,444 | +0.99(+0.20%) |
Feb 22, 2017 | 490.19 | 495.86 | 484.32 | 493.47 | 71,199 | +4.48(+0.92%) |
Feb 21, 2017 | 492.27 | 492.27 | 482.23 | 488.99 | 91,992 | -2.49(-0.51%) |
Feb 17, 2017 | 491.48 | 491.48 | 491.48 | 0 | -0.70(-0.14%) | |
Feb 16, 2017 | 494.86 | 495.16 | 486.81 | 492.18 | 85,506 | -0.70(-0.14%) |
Feb 15, 2017 | 495.16 | 496.25 | 490.39 | 492.87 | 61,394 | -1.69(-0.34%) |
Feb 14, 2017 | 509.48 | 509.48 | 491.08 | 494.56 | 158,041 | -15.51(-3.04%) |
Feb 13, 2017 | 502.92 | 520.82 | 500.98 | 510.08 | 183,555 | +4.87(+0.96%) |
Feb 10, 2017 | 487.30 | 505.50 | 485.31 | 505.20 | 120,534 | +20.39(+4.21%) |
Feb 09, 2017 | 475.17 | 486.21 | 475.67 | 484.82 | 126,726 | +9.65(+2.03%) |
Feb 08, 2017 | 478.65 | 481.83 | 468.61 | 475.17 | 128,822 | -2.39(-0.50%) |
Feb 07, 2017 | 471.99 | 479.55 | 470.40 | 477.56 | 138,519 | +7.86(+1.67%) |
Feb 06, 2017 | 468.90 | 477.26 | 460.95 | 469.70 | 113,709 | -1.79(-0.38%) |
Feb 03, 2017 | 480.84 | 485.12 | 471.09 | 471.49 | 83,339 | -8.25(-1.72%) |
Feb 02, 2017 | 470.89 | 481.44 | 468.21 | 479.75 | 116,265 | +6.56(+1.39%) |
Feb 01, 2017 | 475.37 | 475.37 | 466.92 | 473.18 | 103,185 | +0.30(+0.06%) |
Jan 31, 2017 | 471.89 | 473.73 | 465.52 | 472.88 | 76,140 | +1.00(+0.21%) |
Jan 30, 2017 | 482.23 | 482.23 | 465.82 | 471.89 | 75,852 | -13.43(-2.77%) |
Jan 27, 2017 | 481.44 | 485.91 | 475.77 | 485.31 | 44,677 | +5.47(+1.14%) |
Jan 26, 2017 | 476.76 | 481.73 | 469.90 | 479.84 | 91,807 | +2.78(+0.58%) |
Jan 25, 2017 | 474.18 | 478.00 | 464.93 | 477.06 | 130,230 | +2.29(+0.48%) |
Jan 24, 2017 | 481.44 | 483.92 | 469.50 | 474.77 | 147,692 | -4.48(-0.93%) |
Jan 23, 2017 | 484.62 | 484.62 | 473.38 | 479.25 | 123,388 | -2.39(-0.50%) |
Jan 20, 2017 | 482.43 | 489.09 | 480.74 | 481.63 | 148,266 | +3.98(+0.83%) |
Jan 19, 2017 | 481.73 | 493.87 | 477.36 | 477.66 | 178,419 | +1.59(+0.33%) |
Jan 18, 2017 | 513.06 | 514.05 | 466.12 | 476.06 | 273,580 | -22.28(-4.47%) |
Jan 17, 2017 | 493.57 | 505.00 | 470.43 | 498.34 | 252,424 | +13.62(+2.81%) |
Jan 13, 2017 | 484.72 | 484.72 | 484.72 | 0 | +7.46(+1.56%) | |
Jan 12, 2017 | 480.24 | 480.24 | 471.99 | 477.26 | 74,586 | -2.49(-0.52%) |
Jan 11, 2017 | 480.24 | 482.73 | 469.80 | 479.75 | 74,679 | -2.69(-0.56%) |
Jan 10, 2017 | 486.01 | 492.08 | 477.56 | 482.43 | 125,559 | -3.58(-0.74%) |
Jan 09, 2017 | 474.77 | 487.80 | 473.28 | 486.01 | 86,613 | +12.03(+2.54%) |
Jan 06, 2017 | 469.20 | 475.27 | 465.27 | 473.98 | 79,864 | +9.85(+2.12%) |
Jan 05, 2017 | 452.50 | 479.61 | 449.11 | 464.13 | 177,668 | +15.51(+3.46%) |
Jan 04, 2017 | 435.39 | 451.70 | 433.90 | 448.62 | 191,193 | +17.60(+4.08%) |
Jan 03, 2017 | 425.15 | 431.81 | 420.77 | 431.01 | 114,417 | +12.33(+2.95%) |
Dec 30, 2016 | 418.68 | 418.68 | 418.68 | 0 | -4.28(-1.01%) | |
Dec 29, 2016 | 428.33 | 428.33 | 415.80 | 422.96 | 74,044 | -3.48(-0.82%) |
Dec 28, 2016 | 428.83 | 432.41 | 424.75 | 426.44 | 57,323 | -0.80(-0.19%) |
Dec 27, 2016 | 423.95 | 431.21 | 422.36 | 427.24 | 55,702 | +4.57(+1.08%) |
Dec 23, 2016 | 422.66 | 422.66 | 422.66 | 0 | +5.27(+1.26%) | |
Dec 22, 2016 | 421.47 | 421.87 | 414.80 | 417.39 | 62,402 | -2.69(-0.64%) |
Dec 21, 2016 | 412.72 | 421.17 | 410.48 | 420.07 | 75,285 | +7.26(+1.76%) |
Dec 20, 2016 | 415.10 | 416.20 | 406.05 | 412.81 | 108,699 | -1.59(-0.38%) |
Dec 19, 2016 | 425.55 | 427.33 | 414.21 | 414.41 | 100,059 | -12.33(-2.89%) |
Dec 16, 2016 | 429.82 | 430.32 | 425.94 | 426.74 | 100,075 | -3.08(-0.72%) |
Dec 15, 2016 | 432.01 | 432.21 | 427.14 | 429.82 | 94,354 | -5.07(-1.17%) |
Dec 14, 2016 | 436.58 | 438.87 | 430.32 | 434.89 | 77,501 | -2.69(-0.61%) |
Dec 13, 2016 | 436.58 | 444.14 | 435.19 | 437.58 | 95,451 | +1.29(+0.30%) |
Dec 12, 2016 | 424.35 | 436.58 | 422.66 | 436.29 | 160,761 | +4.28(+0.99%) |
Dec 09, 2016 | 432.41 | 436.48 | 427.73 | 432.01 | 108,195 | -2.29(-0.53%) |
Dec 08, 2016 | 430.22 | 435.39 | 428.03 | 434.30 | 136,625 | +1.69(+0.39%) |
Dec 07, 2016 | 440.16 | 442.16 | 427.33 | 432.61 | 141,655 | -7.16(-1.63%) |
Dec 06, 2016 | 437.48 | 449.31 | 436.58 | 439.77 | 154,075 | +3.18(+0.73%) |
Dec 05, 2016 | 439.47 | 457.77 | 434.40 | 436.58 | 826,550 | +18.90(+4.52%) |
Dec 02, 2016 | 487.00 | 488.10 | 369.55 | 417.69 | 1,553,585 | -69.51(-14.27%) |
Dec 01, 2016 | 499.14 | 499.44 | 483.13 | 487.20 | 76,038 | -11.74(-2.35%) |
Nov 30, 2016 | 501.03 | 504.90 | 494.06 | 498.94 | 93,155 | -0.20(-0.04%) |
Nov 29, 2016 | 503.51 | 504.21 | 495.46 | 499.14 | 75,672 | -2.29(-0.46%) |
Nov 28, 2016 | 511.17 | 511.47 | 498.74 | 501.43 | 130,974 | -11.34(-2.21%) |
Nov 25, 2016 | 509.38 | 515.15 | 506.10 | 512.76 | 38,855 | +3.18(+0.62%) |
Nov 23, 2016 | 509.58 | 509.58 | 509.58 | 0 | -1.09(-0.21%) | |
Nov 22, 2016 | 514.35 | 515.89 | 507.19 | 510.67 | 88,237 | +0.00(+0.00%) |
Nov 21, 2016 | 502.02 | 512.66 | 496.05 | 510.67 | 171,728 | +11.44(+2.29%) |
Nov 18, 2016 | 500.33 | 502.62 | 492.97 | 499.24 | 97,019 | +6.56(+1.33%) |
Nov 17, 2016 | 484.72 | 495.95 | 483.72 | 492.67 | 93,851 | +7.86(+1.62%) |
Nov 16, 2016 | 466.22 | 491.98 | 465.52 | 484.82 | 112,772 | +15.51(+3.31%) |
Nov 15, 2016 | 473.98 | 476.97 | 467.01 | 469.30 | 143,977 | -2.39(-0.51%) |
Nov 14, 2016 | 501.52 | 502.12 | 470.89 | 471.69 | 172,039 | -30.63(-6.10%) |
Nov 11, 2016 | 512.16 | 512.16 | 494.56 | 502.32 | 124,787 | -10.54(-2.06%) |
Nov 10, 2016 | 514.05 | 519.62 | 499.44 | 512.86 | 101,753 | +0.30(+0.06%) |
Nov 09, 2016 | 499.83 | 517.93 | 499.83 | 512.56 | 146,619 | -12.53(-2.39%) |
Nov 08, 2016 | 510.97 | 526.54 | 510.97 | 525.09 | 89,346 | +13.92(+2.72%) |
Nov 07, 2016 | 511.27 | 516.84 | 510.67 | 511.17 | 93,610 | +9.15(+1.82%) |
Nov 04, 2016 | 491.88 | 505.30 | 488.10 | 502.02 | 110,203 | +11.74(+2.39%) |
Nov 03, 2016 | 494.86 | 497.35 | 489.69 | 490.29 | 110,490 | -4.77(-0.96%) |
Nov 02, 2016 | 493.77 | 496.85 | 485.12 | 495.06 | 56,693 | +0.00(+0.00%) |
Nov 01, 2016 | 501.52 | 502.22 | 492.38 | 495.06 | 94,395 | -3.48(-0.70%) |
Oct 31, 2016 | 511.67 | 511.67 | 492.57 | 498.54 | 124,253 | -14.72(-2.87%) |
Oct 28, 2016 | 516.54 | 517.73 | 510.97 | 513.26 | 143,597 | -5.07(-0.98%) |
Oct 27, 2016 | 524.00 | 526.39 | 515.85 | 518.33 | 212,359 | -2.88(-0.55%) |
Oct 26, 2016 | 527.88 | 528.28 | 520.22 | 521.22 | 114,222 | -6.46(-1.22%) |
Oct 25, 2016 | 505.20 | 530.86 | 494.86 | 527.68 | 205,975 | +46.04(+9.56%) |
Oct 24, 2016 | 468.01 | 490.19 | 468.01 | 481.63 | 103,548 | +16.21(+3.48%) |
Oct 21, 2016 | 457.47 | 466.42 | 454.88 | 465.42 | 87,121 | +6.76(+1.47%) |
Oct 20, 2016 | 465.72 | 467.41 | 457.57 | 458.66 | 54,621 | -7.46(-1.60%) |
Oct 19, 2016 | 469.40 | 475.07 | 464.33 | 466.12 | 69,868 | -2.98(-0.64%) |
Oct 18, 2016 | 469.90 | 479.84 | 468.71 | 469.10 | 78,193 | +4.28(+0.92%) |
Oct 17, 2016 | 463.83 | 467.81 | 454.78 | 464.83 | 89,313 | -3.08(-0.66%) |
Oct 14, 2016 | 457.37 | 472.78 | 457.37 | 467.91 | 88,614 | +11.83(+2.59%) |
Oct 13, 2016 | 459.46 | 462.64 | 454.98 | 456.08 | 91,075 | -7.66(-1.65%) |
Oct 12, 2016 | 456.57 | 464.73 | 447.72 | 463.73 | 73,242 | +7.26(+1.59%) |
Oct 11, 2016 | 464.43 | 464.63 | 451.40 | 456.47 | 81,599 | -7.86(-1.69%) |
Oct 10, 2016 | 455.68 | 465.12 | 455.68 | 464.33 | 62,825 | +9.75(+2.14%) |
Oct 07, 2016 | 457.47 | 459.95 | 450.11 | 454.58 | 60,562 | -3.18(-0.70%) |
Oct 06, 2016 | 454.09 | 459.56 | 453.89 | 457.77 | 64,975 | -0.10(-0.02%) |
Oct 05, 2016 | 452.40 | 462.34 | 452.40 | 457.87 | 92,632 | +6.96(+1.54%) |
Oct 04, 2016 | 459.36 | 463.63 | 448.42 | 450.90 | 129,894 | -10.94(-2.37%) |
Oct 03, 2016 | 463.24 | 471.19 | 460.05 | 461.84 | 41,752 | +0.80(+0.17%) |
Sep 30, 2016 | 464.93 | 468.41 | 457.57 | 461.05 | 69,838 | -5.37(-1.15%) |
Sep 29, 2016 | 467.61 | 471.79 | 459.16 | 466.42 | 66,648 | +1.99(+0.43%) |
Sep 28, 2016 | 469.40 | 469.95 | 457.07 | 464.43 | 68,321 | -4.67(-1.00%) |
Sep 27, 2016 | 466.52 | 471.39 | 459.86 | 469.10 | 149,228 | +6.76(+1.46%) |
Sep 26, 2016 | 467.12 | 468.01 | 455.98 | 462.34 | 84,409 | -8.15(-1.73%) |
Sep 23, 2016 | 473.48 | 474.18 | 468.31 | 470.50 | 98,233 | -7.36(-1.54%) |
Sep 22, 2016 | 467.51 | 481.04 | 467.51 | 477.86 | 102,324 | +9.75(+2.08%) |
Sep 21, 2016 | 462.24 | 469.30 | 458.66 | 468.11 | 79,013 | +7.06(+1.53%) |
Sep 20, 2016 | 463.04 | 467.81 | 460.95 | 461.05 | 93,333 | -1.99(-0.43%) |
Sep 19, 2016 | 467.41 | 471.39 | 461.05 | 463.04 | 90,195 | -2.69(-0.58%) |
Sep 16, 2016 | 478.85 | 478.95 | 463.04 | 465.72 | 161,078 | -15.12(-3.14%) |
Sep 15, 2016 | 451.80 | 481.44 | 451.80 | 480.84 | 167,653 | +30.73(+6.83%) |
Sep 14, 2016 | 450.61 | 452.60 | 444.14 | 450.11 | 141,165 | +1.09(+0.24%) |
Sep 13, 2016 | 444.44 | 456.47 | 439.07 | 449.01 | 316,474 | +3.78(+0.85%) |
Sep 12, 2016 | 432.11 | 447.03 | 428.96 | 445.24 | 217,529 | +5.77(+1.31%) |
Sep 09, 2016 | 436.19 | 442.65 | 426.24 | 439.47 | 170,550 | +1.99(+0.45%) |
Sep 08, 2016 | 436.58 | 444.34 | 433.80 | 437.48 | 169,096 | -5.47(-1.23%) |
Sep 07, 2016 | 437.18 | 447.52 | 435.69 | 442.95 | 257,798 | +4.87(+1.11%) |
Sep 06, 2016 | 424.45 | 442.95 | 424.45 | 438.07 | 222,581 | +19.00(+4.53%) |
Sep 02, 2016 | 409.63 | 419.08 | 419.08 | 419.08 | 186,928 | +14.22(+3.51%) |
Sep 01, 2016 | 392.83 | 405.06 | 390.94 | 404.86 | 147,258 | +12.23(+3.12%) |
Aug 31, 2016 | 402.17 | 405.65 | 391.93 | 392.63 | 127,162 | -11.74(-2.90%) |
Aug 30, 2016 | 400.58 | 404.71 | 399.79 | 404.36 | 63,401 | +3.78(+0.94%) |
Aug 29, 2016 | 401.58 | 406.75 | 398.79 | 400.58 | 113,316 | -1.49(-0.37%) |
Aug 26, 2016 | 400.08 | 403.96 | 399.19 | 402.07 | 144,289 | +3.58(+0.90%) |
Aug 25, 2016 | 392.83 | 403.47 | 391.77 | 398.49 | 106,067 | +4.77(+1.21%) |
Aug 24, 2016 | 412.02 | 412.02 | 391.63 | 393.72 | 148,676 | -19.39(-4.69%) |
Aug 23, 2016 | 415.60 | 417.69 | 409.28 | 413.11 | 136,964 | -1.99(-0.48%) |
Aug 22, 2016 | 426.04 | 428.43 | 413.31 | 415.10 | 113,840 | -10.64(-2.50%) |
Aug 19, 2016 | 418.68 | 427.44 | 416.99 | 425.74 | 165,363 | +7.06(+1.69%) |
Aug 18, 2016 | 422.66 | 424.85 | 417.39 | 418.68 | 91,246 | -2.39(-0.57%) |
Aug 17, 2016 | 425.84 | 426.04 | 419.28 | 421.07 | 55,730 | -3.98(-0.94%) |
Aug 16, 2016 | 422.56 | 426.24 | 415.50 | 425.05 | 82,149 | +2.69(+0.64%) |
Aug 15, 2016 | 425.84 | 431.11 | 420.87 | 422.36 | 130,806 | -2.19(-0.52%) |
Aug 12, 2016 | 424.95 | 425.79 | 420.52 | 424.55 | 75,999 | -0.89(-0.21%) |
Aug 11, 2016 | 424.95 | 428.33 | 422.56 | 425.44 | 112,602 | +0.50(+0.12%) |
Aug 10, 2016 | 425.84 | 429.12 | 423.75 | 424.95 | 77,120 | +1.09(+0.26%) |
Aug 09, 2016 | 430.52 | 432.41 | 420.97 | 423.85 | 126,393 | -6.37(-1.48%) |
Aug 08, 2016 | 434.50 | 434.50 | 429.02 | 430.22 | 104,695 | -1.49(-0.35%) |
Aug 05, 2016 | 421.47 | 434.35 | 419.68 | 431.71 | 94,960 | +11.44(+2.72%) |
Aug 04, 2016 | 419.48 | 423.95 | 418.38 | 420.27 | 72,089 | +0.50(+0.12%) |
Aug 03, 2016 | 422.16 | 424.65 | 418.19 | 419.78 | 44,808 | -1.59(-0.38%) |
Aug 02, 2016 | 428.03 | 431.71 | 420.07 | 421.37 | 96,850 | -7.16(-1.67%) |
Aug 01, 2016 | 439.17 | 442.55 | 428.13 | 428.53 | 130,837 | -9.65(-2.20%) |
Jul 29, 2016 | 445.63 | 448.22 | 434.89 | 438.18 | 128,734 | -10.54(-2.35%) |
Jul 28, 2016 | 441.06 | 451.20 | 440.26 | 448.72 | 138,037 | +8.06(+1.83%) |
Jul 27, 2016 | 442.35 | 443.05 | 438.47 | 440.66 | 92,346 | -0.40(-0.09%) |
Jul 26, 2016 | 438.18 | 443.64 | 438.18 | 441.06 | 158,873 | +3.38(+0.77%) |
Jul 25, 2016 | 441.06 | 441.95 | 429.33 | 437.68 | 100,167 | -3.68(-0.83%) |
Jul 22, 2016 | 439.67 | 444.24 | 438.07 | 441.36 | 113,730 | -0.30(-0.07%) |
Jul 21, 2016 | 443.84 | 447.03 | 437.88 | 441.65 | 130,337 | -1.59(-0.36%) |
Jul 20, 2016 | 398.49 | 449.01 | 397.90 | 443.25 | 381,391 | +27.75(+6.68%) |
Jul 19, 2016 | 408.34 | 417.99 | 408.34 | 415.50 | 297,578 | +6.86(+1.68%) |
Jul 18, 2016 | 413.71 | 416.74 | 408.04 | 408.64 | 110,464 | -3.98(-0.96%) |
Jul 15, 2016 | 410.73 | 416.99 | 403.28 | 412.62 | 118,797 | +0.20(+0.05%) |
Jul 14, 2016 | 408.94 | 413.41 | 407.35 | 412.42 | 107,683 | +3.98(+0.97%) |
Jul 13, 2016 | 407.74 | 410.43 | 406.75 | 408.44 | 103,084 | +1.39(+0.34%) |
Jul 12, 2016 | 420.37 | 423.65 | 406.75 | 407.05 | 112,917 | -9.05(-2.17%) |
Jul 11, 2016 | 416.30 | 423.75 | 413.21 | 416.10 | 109,340 | +1.39(+0.34%) |
Jul 08, 2016 | 414.70 | 413.81 | 413.41 | 414.70 | 58,882 | +0.89(+0.22%) |
Jul 07, 2016 | 412.02 | 420.57 | 409.73 | 413.81 | 121,323 | +1.59(+0.39%) |
Jul 06, 2016 | 419.18 | 425.35 | 408.44 | 412.22 | 83,914 | -11.14(-2.63%) |
Jul 05, 2016 | 422.46 | 426.84 | 416.30 | 423.36 | 470,686 | +5.07(+1.21%) |
Jul 01, 2016 | 417.69 | 418.29 | 418.29 | 418.29 | 237,457 | +1.79(+0.43%) |
Jun 30, 2016 | 416.99 | 418.09 | 414.21 | 416.50 | 182,503 | +1.49(+0.36%) |
Jun 29, 2016 | 413.41 | 417.09 | 410.03 | 415.00 | 157,814 | +7.76(+1.90%) |
Jun 28, 2016 | 411.42 | 417.59 | 406.35 | 407.25 | 247,600 | +0.10(+0.02%) |
Jun 27, 2016 | 407.74 | 409.63 | 397.60 | 407.15 | 128,222 | -1.00(-0.24%) |
Jun 24, 2016 | 386.66 | 409.63 | 386.66 | 408.14 | 83,852 | +2.49(+0.61%) |
Jun 23, 2016 | 410.13 | 410.53 | 400.48 | 405.65 | 94,788 | -2.09(-0.51%) |
Jun 22, 2016 | 402.67 | 409.73 | 402.57 | 407.74 | 191,272 | +4.57(+1.13%) |
Jun 21, 2016 | 401.68 | 403.17 | 398.20 | 403.17 | 82,917 | +3.88(+0.97%) |
Jun 20, 2016 | 401.98 | 404.46 | 396.26 | 399.29 | 69,010 | +1.29(+0.32%) |
Jun 17, 2016 | 394.42 | 403.67 | 393.22 | 398.00 | 164,831 | +2.09(+0.53%) |
Jun 16, 2016 | 388.65 | 396.50 | 380.59 | 395.91 | 153,023 | +3.88(+0.99%) |
Jun 15, 2016 | 387.85 | 394.52 | 383.38 | 392.03 | 113,993 | +5.77(+1.49%) |
Jun 14, 2016 | 383.48 | 388.05 | 379.00 | 386.26 | 78,422 | +3.78(+0.99%) |
Jun 13, 2016 | 384.47 | 390.84 | 381.99 | 382.48 | 94,074 | -5.17(-1.33%) |
Jun 10, 2016 | 381.59 | 394.22 | 381.19 | 387.65 | 189,067 | +1.19(+0.31%) |
Jun 09, 2016 | 389.64 | 399.99 | 383.78 | 386.46 | 255,957 | -2.59(-0.66%) |
Jun 08, 2016 | 425.64 | 425.94 | 386.76 | 389.05 | 350,903 | -36.89(-8.66%) |
Jun 07, 2016 | 427.33 | 431.81 | 424.35 | 425.94 | 99,391 | -1.29(-0.30%) |
Jun 06, 2016 | 429.22 | 432.51 | 425.64 | 427.24 | 140,352 | -0.60(-0.14%) |
Jun 03, 2016 | 428.83 | 433.00 | 425.39 | 427.83 | 100,807 | -0.50(-0.12%) |
Jun 02, 2016 | 417.89 | 430.22 | 416.99 | 428.33 | 129,732 | +9.75(+2.33%) |