Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 585.56 | 589.73 | 579.81 | 584.88 | 0 | +3.88(+0.67%) |
Sep 28, 2017 | 578.60 | 583.10 | 576.15 | 580.99 | 0 | +1.66(+0.29%) |
Sep 27, 2017 | 582.01 | 584.73 | 575.70 | 579.34 | 0 | -5.43(-0.93%) |
Sep 26, 2017 | 585.70 | 590.24 | 579.51 | 584.77 | 0 | -2.64(-0.45%) |
Sep 25, 2017 | 589.74 | 592.29 | 583.42 | 587.41 | 0 | -8.51(-1.43%) |
Sep 22, 2017 | 595.35 | 598.90 | 591.18 | 595.92 | 0 | +2.14(+0.36%) |
Sep 21, 2017 | 594.66 | 596.99 | 590.05 | 593.78 | 0 | -2.41(-0.40%) |
Sep 20, 2017 | 594.08 | 599.62 | 590.60 | 596.19 | 0 | +3.22(+0.54%) |
Sep 19, 2017 | 597.77 | 600.59 | 590.22 | 592.97 | 0 | -5.14(-0.86%) |
Sep 18, 2017 | 603.45 | 606.81 | 592.70 | 598.12 | 0 | -4.87(-0.81%) |
Sep 15, 2017 | 602.26 | 606.46 | 597.72 | 602.99 | 0 | +3.91(+0.65%) |
Sep 14, 2017 | 599.97 | 603.27 | 596.50 | 599.07 | 0 | -1.17(-0.19%) |
Sep 13, 2017 | 605.41 | 607.20 | 599.10 | 600.24 | 0 | -7.63(-1.26%) |
Sep 12, 2017 | 609.20 | 612.67 | 605.73 | 607.87 | 0 | -2.06(-0.34%) |
Sep 11, 2017 | 609.66 | 612.60 | 606.17 | 609.93 | 0 | +3.83(+0.63%) |
Sep 08, 2017 | 611.74 | 612.92 | 604.05 | 606.11 | 0 | -4.92(-0.80%) |
Sep 07, 2017 | 609.98 | 616.29 | 607.42 | 611.02 | 0 | +4.30(+0.71%) |
Sep 06, 2017 | 609.88 | 612.62 | 603.96 | 606.72 | 0 | +0.58(+0.10%) |
Sep 05, 2017 | 610.47 | 614.28 | 603.25 | 606.14 | 0 | -8.55(-1.39%) |
Sep 01, 2017 | 614.86 | 618.12 | 611.34 | 614.69 | 0 | +2.94(+0.48%) |
Aug 31, 2017 | 610.45 | 615.70 | 607.06 | 611.75 | 0 | +1.78(+0.29%) |
Aug 30, 2017 | 610.42 | 613.49 | 606.26 | 609.96 | 0 | -1.43(-0.23%) |
Aug 29, 2017 | 608.20 | 614.37 | 606.27 | 611.39 | 0 | -1.19(-0.19%) |
Aug 28, 2017 | 611.80 | 616.20 | 608.83 | 612.59 | 0 | +4.48(+0.74%) |
Aug 25, 2017 | 607.27 | 611.62 | 603.96 | 608.11 | 0 | +2.94(+0.49%) |
Aug 24, 2017 | 605.17 | 608.46 | 601.89 | 605.17 | 0 | +1.89(+0.31%) |
Aug 23, 2017 | 599.91 | 606.18 | 599.13 | 603.28 | 0 | +3.60(+0.60%) |
Aug 22, 2017 | 598.97 | 602.86 | 596.56 | 599.68 | 0 | +1.70(+0.28%) |
Aug 21, 2017 | 597.91 | 601.75 | 594.94 | 597.98 | 0 | -0.26(-0.04%) |
Aug 18, 2017 | 595.29 | 601.17 | 593.05 | 598.24 | 0 | +6.02(+1.02%) |
Aug 17, 2017 | 599.89 | 601.98 | 591.75 | 592.22 | 0 | -5.88(-0.98%) |
Aug 16, 2017 | 594.55 | 599.71 | 593.02 | 598.10 | 0 | +6.59(+1.11%) |
Aug 15, 2017 | 590.78 | 594.98 | 585.99 | 591.51 | 0 | +1.27(+0.22%) |
Aug 14, 2017 | 588.82 | 594.72 | 585.63 | 590.24 | 0 | +0.41(+0.07%) |
Aug 11, 2017 | 583.41 | 591.06 | 577.44 | 589.83 | 0 | +2.18(+0.37%) |
Aug 10, 2017 | 592.69 | 594.18 | 586.43 | 587.65 | 0 | -6.63(-1.12%) |
Aug 09, 2017 | 596.79 | 598.50 | 589.57 | 594.28 | 0 | -6.61(-1.10%) |
Aug 08, 2017 | 603.54 | 606.68 | 598.28 | 600.90 | 0 | -0.73(-0.12%) |
Aug 07, 2017 | 602.68 | 605.99 | 594.88 | 601.63 | 0 | -3.29(-0.54%) |
Aug 04, 2017 | 606.88 | 609.59 | 600.97 | 604.92 | 0 | -0.10(-0.02%) |
Aug 03, 2017 | 607.83 | 609.96 | 602.02 | 605.02 | 0 | -1.29(-0.21%) |
Aug 02, 2017 | 606.20 | 610.96 | 603.26 | 606.31 | 0 | -6.96(-1.13%) |
Aug 01, 2017 | 614.93 | 617.33 | 610.13 | 613.26 | 0 | -0.28(-0.05%) |
Jul 31, 2017 | 616.01 | 620.32 | 609.21 | 613.55 | 0 | +2.03(+0.33%) |
Jul 28, 2017 | 612.81 | 616.59 | 607.99 | 611.52 | 0 | -5.00(-0.81%) |
Jul 27, 2017 | 619.28 | 621.48 | 611.71 | 616.52 | 0 | -3.26(-0.53%) |
Jul 26, 2017 | 615.60 | 621.44 | 611.49 | 619.78 | 0 | +3.94(+0.64%) |
Jul 25, 2017 | 619.63 | 621.73 | 613.69 | 615.84 | 0 | -3.53(-0.57%) |
Jul 24, 2017 | 621.85 | 623.65 | 617.40 | 619.38 | 0 | -2.46(-0.40%) |
Jul 21, 2017 | 621.36 | 624.45 | 618.58 | 621.83 | 0 | +3.84(+0.62%) |
Jul 20, 2017 | 614.63 | 619.56 | 612.79 | 618.00 | 0 | +7.05(+1.15%) |
Jul 19, 2017 | 610.03 | 612.98 | 606.14 | 610.95 | 0 | +2.64(+0.43%) |
Jul 18, 2017 | 603.85 | 610.74 | 602.15 | 608.31 | 0 | +4.05(+0.67%) |
Jul 17, 2017 | 604.76 | 608.62 | 600.03 | 604.26 | 0 | +2.69(+0.45%) |
Jul 14, 2017 | 599.26 | 604.74 | 596.27 | 601.57 | 0 | +4.73(+0.79%) |
Jul 13, 2017 | 595.26 | 599.59 | 592.53 | 596.84 | 0 | +1.44(+0.24%) |
Jul 12, 2017 | 594.33 | 598.41 | 590.09 | 595.40 | 0 | +5.50(+0.93%) |
Jul 11, 2017 | 586.94 | 592.06 | 584.22 | 589.90 | 0 | +3.45(+0.59%) |
Jul 10, 2017 | 582.74 | 588.45 | 579.88 | 586.45 | 0 | +4.71(+0.81%) |
Jul 07, 2017 | 582.96 | 585.49 | 577.57 | 581.74 | 0 | +4.09(+0.71%) |
Jul 06, 2017 | 580.64 | 583.75 | 572.25 | 577.66 | 0 | -3.37(-0.58%) |
Jul 05, 2017 | 574.45 | 585.51 | 571.45 | 581.02 | 0 | +10.33(+1.81%) |
Jul 03, 2017 | 571.84 | 574.86 | 569.03 | 570.70 | 0 | -0.69(-0.12%) |
Jun 30, 2017 | 570.84 | 574.32 | 566.70 | 571.39 | 0 | +3.55(+0.62%) |
Jun 29, 2017 | 572.02 | 574.13 | 565.20 | 567.84 | 0 | -7.90(-1.37%) |
Jun 28, 2017 | 574.40 | 579.66 | 569.76 | 575.74 | 0 | +1.84(+0.32%) |
Jun 27, 2017 | 577.25 | 579.40 | 569.69 | 573.90 | 0 | -8.75(-1.50%) |
Jun 26, 2017 | 581.64 | 586.81 | 579.25 | 582.65 | 0 | +5.68(+0.98%) |
Jun 23, 2017 | 577.71 | 580.97 | 573.40 | 576.97 | 0 | +1.69(+0.29%) |
Jun 22, 2017 | 574.73 | 579.21 | 571.26 | 575.28 | 0 | +2.15(+0.37%) |
Jun 21, 2017 | 572.88 | 577.70 | 567.35 | 573.13 | 0 | +2.30(+0.40%) |
Jun 20, 2017 | 574.42 | 577.54 | 566.83 | 570.83 | 0 | -12.39(-2.12%) |
Jun 19, 2017 | 583.32 | 588.41 | 578.52 | 583.22 | 0 | -4.17(-0.71%) |
Jun 16, 2017 | 585.21 | 589.20 | 580.70 | 587.39 | 0 | +2.25(+0.39%) |
Jun 15, 2017 | 584.85 | 587.66 | 578.32 | 585.13 | 0 | -4.66(-0.79%) |
Jun 14, 2017 | 592.08 | 596.36 | 585.91 | 589.80 | 0 | +0.90(+0.15%) |
Jun 13, 2017 | 585.53 | 590.63 | 581.86 | 588.90 | 0 | +4.00(+0.68%) |
Jun 12, 2017 | 587.88 | 590.05 | 581.35 | 584.90 | 0 | -4.11(-0.70%) |
Jun 09, 2017 | 590.18 | 594.08 | 585.88 | 589.01 | 0 | -2.59(-0.44%) |
Jun 08, 2017 | 589.63 | 594.38 | 585.42 | 591.60 | 0 | +1.19(+0.20%) |
Jun 07, 2017 | 591.70 | 594.79 | 587.56 | 590.41 | 0 | -2.92(-0.49%) |
Jun 06, 2017 | 592.21 | 595.49 | 589.60 | 593.32 | 0 | +2.45(+0.41%) |
Jun 05, 2017 | 591.37 | 594.35 | 587.43 | 590.88 | 0 | -4.55(-0.76%) |
Jun 02, 2017 | 597.06 | 599.70 | 590.73 | 595.43 | 0 | -2.78(-0.46%) |
Jun 01, 2017 | 597.36 | 603.91 | 593.47 | 598.21 | 0 | +5.38(+0.91%) |
May 31, 2017 | 594.42 | 597.84 | 589.99 | 592.83 | 0 | +2.26(+0.38%) |
May 30, 2017 | 589.78 | 595.99 | 583.96 | 590.57 | 0 | +2.27(+0.39%) |
May 26, 2017 | 584.54 | 590.61 | 581.77 | 588.30 | 0 | +4.39(+0.75%) |
May 25, 2017 | 585.01 | 588.38 | 580.95 | 583.91 | 0 | -0.11(-0.02%) |
May 24, 2017 | 580.96 | 586.22 | 579.03 | 584.02 | 0 | +6.51(+1.13%) |
May 23, 2017 | 577.82 | 583.57 | 574.37 | 577.51 | 0 | +3.99(+0.69%) |
May 22, 2017 | 580.51 | 582.02 | 570.10 | 573.52 | 0 | -10.45(-1.79%) |
May 19, 2017 | 576.57 | 589.14 | 574.23 | 583.97 | 0 | +16.92(+2.98%) |
May 18, 2017 | 574.03 | 583.76 | 559.67 | 567.05 | 0 | -25.58(-4.32%) |
May 17, 2017 | 594.27 | 598.63 | 587.56 | 592.63 | 0 | -6.12(-1.02%) |
May 16, 2017 | 600.01 | 605.25 | 593.20 | 598.75 | 0 | -3.73(-0.62%) |
May 15, 2017 | 601.79 | 606.26 | 597.39 | 602.48 | 0 | +2.51(+0.42%) |
May 12, 2017 | 593.76 | 601.09 | 592.52 | 599.97 | 0 | +7.59(+1.28%) |
May 11, 2017 | 591.91 | 595.49 | 587.12 | 592.38 | 0 | +6.36(+1.08%) |
May 10, 2017 | 588.78 | 592.94 | 581.60 | 586.02 | 0 | -6.90(-1.16%) |
May 09, 2017 | 588.55 | 596.90 | 586.02 | 592.93 | 0 | +4.35(+0.74%) |
May 08, 2017 | 592.74 | 597.01 | 583.06 | 588.58 | 0 | -3.00(-0.51%) |
May 05, 2017 | 589.47 | 594.97 | 586.02 | 591.58 | 0 | +2.55(+0.43%) |
May 04, 2017 | 589.60 | 593.76 | 583.97 | 589.03 | 0 | -0.76(-0.13%) |
May 03, 2017 | 589.88 | 594.42 | 584.78 | 589.79 | 0 | -0.76(-0.13%) |
May 02, 2017 | 583.66 | 592.68 | 580.48 | 590.55 | 0 | +7.76(+1.33%) |
May 01, 2017 | 583.78 | 586.15 | 579.35 | 582.79 | 0 | +0.59(+0.10%) |
Apr 28, 2017 | 582.35 | 586.23 | 578.25 | 582.19 | 0 | -1.48(-0.25%) |
Apr 27, 2017 | 587.25 | 590.12 | 580.87 | 583.67 | 0 | +1.36(+0.23%) |
Apr 26, 2017 | 585.71 | 589.23 | 578.71 | 582.32 | 0 | -6.17(-1.05%) |
Apr 25, 2017 | 589.11 | 591.99 | 583.78 | 588.49 | 0 | -0.43(-0.07%) |
Apr 24, 2017 | 590.88 | 594.74 | 584.61 | 588.92 | 0 | +6.17(+1.06%) |
Apr 21, 2017 | 582.91 | 587.06 | 578.70 | 582.75 | 0 | -2.27(-0.39%) |
Apr 20, 2017 | 588.58 | 591.16 | 581.90 | 585.01 | 0 | -1.62(-0.28%) |
Apr 19, 2017 | 594.58 | 595.73 | 584.29 | 586.63 | 0 | -7.80(-1.31%) |
Apr 18, 2017 | 598.15 | 602.42 | 592.24 | 594.43 | 0 | -3.96(-0.66%) |
Apr 17, 2017 | 593.76 | 600.40 | 590.45 | 598.39 | 0 | +7.59(+1.28%) |
Apr 13, 2017 | 595.50 | 600.04 | 588.56 | 590.81 | 0 | +0.59(+0.10%) |
Apr 12, 2017 | 593.33 | 595.92 | 584.18 | 590.21 | 0 | -1.96(-0.33%) |
Apr 11, 2017 | 591.01 | 595.12 | 585.96 | 592.17 | 0 | +0.59(+0.10%) |
Apr 10, 2017 | 593.44 | 597.80 | 586.57 | 591.59 | 0 | -0.56(-0.09%) |
Apr 07, 2017 | 595.43 | 600.88 | 588.75 | 592.14 | 0 | -4.34(-0.73%) |
Apr 06, 2017 | 600.68 | 604.42 | 593.64 | 596.49 | 0 | -4.29(-0.71%) |
Apr 05, 2017 | 602.08 | 606.52 | 597.19 | 600.77 | 0 | -0.21(-0.04%) |
Apr 04, 2017 | 599.25 | 603.21 | 595.83 | 600.99 | 0 | -3.73(-0.62%) |
Apr 03, 2017 | 601.90 | 607.23 | 598.52 | 604.72 | 0 | +4.36(+0.73%) |
Mar 31, 2017 | 598.75 | 604.32 | 595.73 | 600.36 | 0 | +2.40(+0.40%) |
Mar 30, 2017 | 600.57 | 603.50 | 595.50 | 597.96 | 0 | -4.13(-0.69%) |
Mar 29, 2017 | 600.03 | 604.08 | 596.13 | 602.09 | 0 | -0.56(-0.09%) |
Mar 28, 2017 | 599.38 | 605.78 | 595.05 | 602.65 | 0 | +0.98(+0.16%) |
Mar 27, 2017 | 597.13 | 603.72 | 594.15 | 601.67 | 0 | +2.98(+0.50%) |
Mar 24, 2017 | 595.65 | 601.37 | 592.57 | 598.69 | 0 | +1.90(+0.32%) |
Mar 23, 2017 | 599.02 | 603.14 | 592.92 | 596.79 | 0 | +1.71(+0.29%) |
Mar 22, 2017 | 594.07 | 597.91 | 587.90 | 595.08 | 0 | +2.96(+0.50%) |
Mar 21, 2017 | 597.28 | 601.54 | 590.03 | 592.12 | 0 | -2.93(-0.49%) |
Mar 20, 2017 | 594.71 | 602.00 | 590.61 | 595.05 | 0 | +2.99(+0.50%) |
Mar 17, 2017 | 591.54 | 597.16 | 586.86 | 592.06 | 0 | +5.67(+0.97%) |
Mar 16, 2017 | 585.05 | 590.43 | 582.05 | 586.39 | 0 | +6.37(+1.10%) |
Mar 15, 2017 | 568.35 | 581.56 | 566.99 | 580.02 | 0 | +15.02(+2.66%) |
Mar 14, 2017 | 572.62 | 573.21 | 562.94 | 565.00 | 0 | -10.65(-1.85%) |
Mar 13, 2017 | 570.02 | 576.76 | 567.76 | 575.65 | 0 | +12.66(+2.25%) |
Mar 10, 2017 | 561.77 | 565.22 | 558.21 | 562.99 | 0 | +5.88(+1.05%) |
Mar 09, 2017 | 559.63 | 562.64 | 553.13 | 557.11 | 0 | -4.70(-0.84%) |
Mar 08, 2017 | 565.97 | 567.95 | 559.22 | 561.81 | 0 | -6.87(-1.21%) |
Mar 07, 2017 | 568.72 | 572.33 | 564.06 | 568.68 | 0 | +2.00(+0.35%) |
Mar 06, 2017 | 569.97 | 572.68 | 562.49 | 566.68 | 0 | -5.56(-0.97%) |
Mar 03, 2017 | 566.50 | 572.97 | 563.79 | 572.24 | 0 | +10.08(+1.79%) |
Mar 02, 2017 | 567.64 | 570.32 | 559.29 | 562.17 | 0 | -8.56(-1.50%) |
Mar 01, 2017 | 567.30 | 573.58 | 564.43 | 570.73 | 0 | +3.62(+0.64%) |
Feb 28, 2017 | 567.72 | 571.77 | 562.75 | 567.11 | 0 | -1.79(-0.32%) |
Feb 27, 2017 | 570.04 | 572.46 | 565.43 | 568.90 | 0 | +2.30(+0.41%) |
Feb 24, 2017 | 568.74 | 570.68 | 563.75 | 566.61 | 0 | -5.55(-0.97%) |
Feb 23, 2017 | 573.30 | 576.80 | 568.01 | 572.16 | 0 | -0.99(-0.17%) |
Feb 22, 2017 | 574.87 | 578.38 | 569.23 | 573.14 | 0 | -2.53(-0.44%) |
Feb 21, 2017 | 569.21 | 577.37 | 567.34 | 575.67 | 0 | +13.82(+2.46%) |
Feb 17, 2017 | 561.85 | 561.85 | 561.85 | 561.85 | 0 | -1.60(-0.28%) |
Feb 16, 2017 | 563.75 | 569.51 | 559.67 | 563.45 | 0 | -2.08(-0.37%) |
Feb 15, 2017 | 561.41 | 567.78 | 558.81 | 565.52 | 0 | +4.96(+0.89%) |
Feb 14, 2017 | 560.46 | 563.64 | 554.08 | 560.56 | 0 | +1.49(+0.27%) |
Feb 13, 2017 | 556.68 | 563.90 | 553.19 | 559.07 | 0 | +5.59(+1.01%) |
Feb 10, 2017 | 548.22 | 555.49 | 546.55 | 553.48 | 0 | +8.61(+1.58%) |
Feb 09, 2017 | 544.47 | 548.38 | 539.00 | 544.87 | 0 | +0.73(+0.13%) |
Feb 08, 2017 | 543.01 | 547.71 | 537.05 | 544.14 | 0 | +2.61(+0.48%) |
Feb 07, 2017 | 543.70 | 546.51 | 536.99 | 541.53 | 0 | -1.20(-0.22%) |
Feb 06, 2017 | 545.63 | 548.30 | 539.98 | 542.74 | 0 | -5.47(-1.00%) |
Feb 03, 2017 | 546.41 | 551.51 | 543.03 | 548.20 | 0 | +1.39(+0.25%) |
Feb 02, 2017 | 545.07 | 549.88 | 541.47 | 546.82 | 0 | +5.28(+0.98%) |
Feb 01, 2017 | 544.40 | 546.83 | 536.68 | 541.53 | 0 | -3.59(-0.66%) |
Jan 31, 2017 | 543.15 | 548.18 | 539.57 | 545.12 | 0 | +3.52(+0.65%) |
Jan 30, 2017 | 542.62 | 544.88 | 536.76 | 541.60 | 0 | -1.65(-0.30%) |
Jan 27, 2017 | 547.91 | 550.19 | 540.91 | 543.25 | 0 | -5.19(-0.95%) |
Jan 26, 2017 | 547.86 | 553.16 | 543.98 | 548.45 | 0 | -0.54(-0.10%) |
Jan 25, 2017 | 548.03 | 552.78 | 543.75 | 548.98 | 0 | +1.61(+0.29%) |
Jan 24, 2017 | 545.78 | 550.68 | 543.31 | 547.37 | 0 | +3.00(+0.55%) |
Jan 23, 2017 | 544.23 | 548.04 | 538.27 | 544.38 | 0 | +2.98(+0.55%) |
Jan 20, 2017 | 539.65 | 544.17 | 535.65 | 541.40 | 0 | +4.93(+0.92%) |
Jan 19, 2017 | 537.99 | 540.57 | 532.67 | 536.48 | 0 | -0.78(-0.15%) |
Jan 18, 2017 | 540.90 | 545.33 | 535.35 | 537.26 | 0 | -7.29(-1.34%) |
Jan 17, 2017 | 542.07 | 547.42 | 539.09 | 544.55 | 0 | +5.60(+1.04%) |
Jan 13, 2017 | 538.95 | 538.95 | 538.95 | 538.95 | 0 | -0.78(-0.14%) |
Jan 12, 2017 | 537.88 | 543.70 | 534.22 | 539.73 | 0 | +6.77(+1.27%) |
Jan 11, 2017 | 523.01 | 534.40 | 520.46 | 532.96 | 0 | +9.66(+1.85%) |
Jan 10, 2017 | 520.70 | 526.52 | 518.16 | 523.30 | 0 | +2.44(+0.47%) |
Jan 09, 2017 | 525.94 | 527.65 | 519.26 | 520.86 | 0 | -5.54(-1.05%) |
Jan 06, 2017 | 528.40 | 530.97 | 523.60 | 526.39 | 0 | -7.19(-1.35%) |
Jan 05, 2017 | 530.19 | 536.71 | 527.74 | 533.58 | 0 | +3.99(+0.75%) |
Jan 04, 2017 | 527.23 | 532.42 | 524.51 | 529.59 | 0 | +1.16(+0.22%) |
Jan 03, 2017 | 528.93 | 532.61 | 522.59 | 528.43 | 0 | +2.14(+0.41%) |
Dec 30, 2016 | 526.29 | 526.29 | 526.29 | 526.29 | 0 | -1.37(-0.26%) |
Dec 29, 2016 | 522.04 | 530.42 | 521.29 | 527.66 | 0 | +8.07(+1.55%) |
Dec 28, 2016 | 520.33 | 525.78 | 515.26 | 519.59 | 0 | -3.91(-0.75%) |
Dec 27, 2016 | 524.01 | 527.03 | 520.34 | 523.50 | 0 | +1.03(+0.20%) |
Dec 23, 2016 | 522.47 | 522.47 | 522.47 | 522.47 | 0 | +1.46(+0.28%) |
Dec 22, 2016 | 519.37 | 524.62 | 517.09 | 521.01 | 0 | -0.18(-0.04%) |
Dec 21, 2016 | 524.00 | 526.43 | 519.20 | 521.20 | 0 | -1.92(-0.37%) |
Dec 20, 2016 | 520.50 | 525.81 | 518.24 | 523.12 | 0 | +3.27(+0.63%) |
Dec 19, 2016 | 523.84 | 525.63 | 518.04 | 519.85 | 0 | -2.61(-0.50%) |
Dec 16, 2016 | 524.10 | 527.60 | 519.79 | 522.46 | 0 | -2.62(-0.50%) |
Dec 15, 2016 | 523.13 | 527.33 | 518.53 | 525.08 | 0 | +1.88(+0.36%) |
Dec 14, 2016 | 534.55 | 538.57 | 521.62 | 523.20 | 0 | -11.45(-2.14%) |
Dec 13, 2016 | 531.02 | 538.00 | 528.08 | 534.65 | 0 | +3.64(+0.69%) |
Dec 12, 2016 | 530.39 | 533.61 | 525.84 | 531.01 | 0 | -1.96(-0.37%) |
Dec 09, 2016 | 528.94 | 535.50 | 526.86 | 532.97 | 0 | +7.21(+1.37%) |
Dec 08, 2016 | 525.13 | 528.62 | 520.67 | 525.76 | 0 | -1.39(-0.26%) |
Dec 07, 2016 | 522.67 | 530.20 | 519.88 | 527.16 | 0 | +2.64(+0.50%) |
Dec 06, 2016 | 519.58 | 528.52 | 518.56 | 524.52 | 0 | +5.90(+1.14%) |
Dec 05, 2016 | 514.18 | 520.35 | 510.28 | 518.62 | 0 | +4.43(+0.86%) |
Dec 02, 2016 | 511.30 | 518.84 | 509.48 | 514.19 | 0 | +1.39(+0.27%) |
Dec 01, 2016 | 519.26 | 522.00 | 509.84 | 512.80 | 0 | -16.14(-3.05%) |
Nov 30, 2016 | 534.26 | 536.63 | 526.20 | 528.95 | 0 | -5.41(-1.01%) |
Nov 29, 2016 | 533.45 | 537.92 | 530.15 | 534.35 | 0 | -1.20(-0.22%) |
Nov 28, 2016 | 533.72 | 539.77 | 531.58 | 535.55 | 0 | +5.01(+0.94%) |
Nov 25, 2016 | 530.33 | 533.67 | 525.89 | 530.54 | 0 | -0.47(-0.09%) |
Nov 23, 2016 | 531.01 | 531.01 | 531.01 | 531.01 | 0 | -5.09(-0.95%) |
Nov 22, 2016 | 535.50 | 538.59 | 529.07 | 536.10 | 0 | +1.79(+0.33%) |
Nov 21, 2016 | 529.69 | 536.16 | 527.54 | 534.31 | 0 | +11.00(+2.10%) |
Nov 18, 2016 | 523.53 | 526.73 | 520.50 | 523.31 | 0 | -0.85(-0.16%) |
Nov 17, 2016 | 528.30 | 531.14 | 522.60 | 524.15 | 0 | -5.91(-1.11%) |
Nov 16, 2016 | 526.64 | 532.41 | 522.68 | 530.06 | 0 | -1.85(-0.35%) |
Nov 15, 2016 | 527.88 | 535.08 | 524.81 | 531.91 | 0 | +13.16(+2.54%) |
Nov 14, 2016 | 519.23 | 522.88 | 512.50 | 518.75 | 0 | -8.31(-1.58%) |
Nov 11, 2016 | 528.02 | 536.06 | 518.81 | 527.06 | 0 | -8.71(-1.62%) |
Nov 10, 2016 | 547.68 | 549.70 | 531.52 | 535.77 | 0 | -22.12(-3.96%) |
Nov 09, 2016 | 557.19 | 564.73 | 553.30 | 557.88 | 0 | -12.88(-2.26%) |
Nov 08, 2016 | 567.11 | 573.79 | 564.78 | 570.76 | 0 | +2.29(+0.40%) |
Nov 07, 2016 | 561.87 | 569.70 | 558.85 | 568.47 | 0 | +8.73(+1.56%) |
Nov 04, 2016 | 566.57 | 569.70 | 558.83 | 559.74 | 0 | -13.64(-2.38%) |
Nov 03, 2016 | 574.67 | 580.96 | 570.99 | 573.38 | 0 | -5.19(-0.90%) |
Nov 02, 2016 | 577.97 | 582.02 | 571.94 | 578.57 | 0 | -2.13(-0.37%) |
Nov 01, 2016 | 589.75 | 591.11 | 578.44 | 580.70 | 0 | -9.67(-1.64%) |
Oct 31, 2016 | 588.35 | 593.32 | 585.61 | 590.37 | 0 | +3.39(+0.58%) |
Oct 28, 2016 | 588.13 | 591.49 | 583.42 | 586.98 | 0 | -4.32(-0.73%) |
Oct 27, 2016 | 596.09 | 598.35 | 589.39 | 591.30 | 0 | -3.98(-0.67%) |
Oct 26, 2016 | 597.57 | 601.48 | 592.00 | 595.29 | 0 | -3.95(-0.66%) |
Oct 25, 2016 | 592.75 | 601.65 | 589.84 | 599.24 | 0 | +2.97(+0.50%) |
Oct 24, 2016 | 598.91 | 601.27 | 593.27 | 596.27 | 0 | -1.88(-0.31%) |
Oct 21, 2016 | 597.18 | 601.27 | 593.55 | 598.15 | 0 | -2.79(-0.46%) |
Oct 20, 2016 | 600.54 | 604.72 | 597.30 | 600.95 | 0 | -1.51(-0.25%) |
Oct 19, 2016 | 599.17 | 605.44 | 596.62 | 602.46 | 0 | +1.86(+0.31%) |
Oct 18, 2016 | 601.23 | 602.68 | 595.71 | 600.60 | 0 | +6.08(+1.02%) |
Oct 17, 2016 | 593.56 | 598.65 | 589.46 | 594.52 | 0 | +4.69(+0.79%) |
Oct 14, 2016 | 593.90 | 599.19 | 587.70 | 589.83 | 0 | +0.42(+0.07%) |
Oct 13, 2016 | 585.22 | 592.11 | 580.92 | 589.41 | 0 | +1.10(+0.19%) |
Oct 12, 2016 | 586.45 | 590.78 | 583.11 | 588.31 | 0 | -2.10(-0.36%) |
Oct 11, 2016 | 588.14 | 593.54 | 584.99 | 590.41 | 0 | -3.68(-0.62%) |
Oct 10, 2016 | 591.44 | 596.35 | 589.16 | 594.09 | 0 | +1.06(+0.18%) |
Oct 07, 2016 | 593.44 | 593.54 | 589.60 | 593.03 | 0 | -2.94(-0.49%) |
Oct 06, 2016 | 599.53 | 601.79 | 591.99 | 595.97 | 0 | -6.59(-1.09%) |
Oct 05, 2016 | 605.24 | 606.96 | 598.94 | 602.55 | 0 | +0.16(+0.03%) |