Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 302.00 | 308.18 | 301.14 | 304.39 | 1,476,010 | +2.40(+0.79%) |
Nov 29, 2017 | 297.00 | 304.47 | 293.00 | 301.99 | 3,289,987 | +16.13(+5.64%) |
Nov 28, 2017 | 274.90 | 286.04 | 272.50 | 285.86 | 1,333,162 | +11.34(+4.13%) |
Nov 27, 2017 | 278.86 | 279.97 | 271.65 | 274.52 | 966,849 | -4.79(-1.71%) |
Nov 24, 2017 | 281.19 | 282.50 | 278.56 | 279.31 | 335,240 | -1.96(-0.70%) |
Nov 22, 2017 | 279.87 | 282.69 | 279.17 | 281.27 | 598,560 | +1.76(+0.63%) |
Nov 21, 2017 | 284.04 | 284.04 | 277.85 | 279.51 | 768,705 | -3.74(-1.32%) |
Nov 20, 2017 | 289.84 | 289.84 | 282.17 | 283.25 | 760,973 | -6.59(-2.27%) |
Nov 17, 2017 | 283.56 | 291.51 | 283.56 | 289.84 | 1,277,873 | +6.14(+2.16%) |
Nov 16, 2017 | 285.89 | 289.25 | 283.16 | 283.70 | 795,940 | -1.75(-0.61%) |
Nov 15, 2017 | 279.60 | 287.25 | 277.81 | 285.45 | 1,059,852 | +4.55(+1.62%) |
Nov 14, 2017 | 277.73 | 284.26 | 277.48 | 280.90 | 984,180 | +3.40(+1.23%) |
Nov 13, 2017 | 272.72 | 279.25 | 263.00 | 277.50 | 1,821,356 | -1.95(-0.70%) |
Nov 10, 2017 | 275.00 | 281.00 | 273.51 | 279.45 | 1,060,839 | +4.45(+1.62%) |
Nov 09, 2017 | 273.01 | 276.88 | 270.12 | 275.00 | 821,479 | +1.10(+0.40%) |
Nov 08, 2017 | 274.45 | 275.92 | 272.53 | 273.90 | 598,887 | -0.60(-0.22%) |
Nov 07, 2017 | 276.34 | 276.34 | 272.83 | 274.50 | 765,415 | -1.27(-0.46%) |
Nov 06, 2017 | 273.37 | 276.41 | 270.59 | 275.77 | 835,360 | +2.24(+0.82%) |
Nov 03, 2017 | 277.39 | 278.63 | 271.50 | 273.53 | 1,188,921 | -5.93(-2.12%) |
Nov 02, 2017 | 270.01 | 280.83 | 268.58 | 279.46 | 1,952,529 | +9.26(+3.43%) |
Nov 01, 2017 | 271.90 | 275.48 | 269.75 | 270.20 | 1,035,529 | -1.70(-0.63%) |
Oct 31, 2017 | 268.14 | 272.78 | 264.90 | 271.90 | 1,310,350 | +3.20(+1.19%) |
Oct 30, 2017 | 275.00 | 275.13 | 268.18 | 268.70 | 1,769,037 | -7.42(-2.69%) |
Oct 27, 2017 | 280.66 | 282.40 | 275.31 | 276.12 | 1,637,424 | -5.40(-1.92%) |
Oct 26, 2017 | 275.35 | 282.66 | 270.00 | 281.52 | 3,331,190 | +4.51(+1.63%) |
Oct 25, 2017 | 283.04 | 283.99 | 273.78 | 277.01 | 9,989,100 | -47.29(-14.58%) |
Oct 24, 2017 | 322.34 | 326.53 | 318.25 | 324.30 | 2,961,351 | +3.85(+1.20%) |
Oct 23, 2017 | 325.13 | 327.91 | 319.83 | 320.45 | 841,990 | -4.31(-1.33%) |
Oct 20, 2017 | 325.17 | 325.81 | 319.25 | 324.76 | 973,364 | -0.51(-0.16%) |
Oct 19, 2017 | 315.85 | 326.00 | 315.52 | 325.27 | 919,014 | +7.03(+2.21%) |
Oct 18, 2017 | 319.97 | 325.28 | 317.83 | 318.24 | 1,523,473 | -11.06(-3.36%) |
Oct 17, 2017 | 320.57 | 329.71 | 320.47 | 329.30 | 1,055,599 | +8.91(+2.78%) |
Oct 16, 2017 | 327.62 | 331.99 | 319.50 | 320.39 | 1,758,341 | -6.06(-1.86%) |
Oct 13, 2017 | 311.82 | 328.62 | 311.75 | 326.45 | 2,118,977 | +12.28(+3.91%) |
Oct 12, 2017 | 310.00 | 314.31 | 308.18 | 314.17 | 775,074 | +2.68(+0.86%) |
Oct 11, 2017 | 307.73 | 312.59 | 304.53 | 311.49 | 995,241 | +0.61(+0.20%) |
Oct 10, 2017 | 304.21 | 314.50 | 304.01 | 310.88 | 1,152,370 | +6.96(+2.29%) |
Oct 09, 2017 | 308.27 | 309.26 | 303.71 | 303.92 | 682,129 | -3.72(-1.21%) |
Oct 06, 2017 | 308.86 | 309.74 | 303.20 | 307.64 | 1,051,527 | -2.71(-0.87%) |
Oct 05, 2017 | 308.28 | 312.04 | 306.35 | 310.35 | 868,949 | +3.54(+1.15%) |
Oct 04, 2017 | 304.20 | 310.25 | 303.62 | 306.81 | 938,765 | +3.82(+1.26%) |
Oct 03, 2017 | 301.50 | 303.75 | 300.00 | 302.99 | 833,557 | +1.18(+0.39%) |
Oct 02, 2017 | 307.91 | 307.91 | 298.20 | 301.81 | 1,690,420 | -6.02(-1.96%) |
Sep 29, 2017 | 315.85 | 316.49 | 307.09 | 307.83 | 1,196,353 | -8.70(-2.75%) |
Sep 28, 2017 | 315.00 | 317.08 | 312.11 | 316.53 | 611,968 | +2.68(+0.85%) |
Sep 27, 2017 | 320.40 | 322.72 | 311.07 | 313.85 | 1,292,880 | -5.36(-1.68%) |
Sep 26, 2017 | 320.91 | 326.45 | 318.40 | 319.21 | 807,871 | -1.62(-0.50%) |
Sep 25, 2017 | 313.10 | 323.88 | 313.10 | 320.83 | 1,239,589 | +6.52(+2.07%) |
Sep 22, 2017 | 313.00 | 317.34 | 312.09 | 314.31 | 931,280 | +1.09(+0.35%) |
Sep 21, 2017 | 312.40 | 314.29 | 310.89 | 313.22 | 850,535 | +0.83(+0.27%) |
Sep 20, 2017 | 303.16 | 312.66 | 302.23 | 312.39 | 1,680,579 | +8.98(+2.96%) |
Sep 19, 2017 | 302.66 | 304.76 | 295.11 | 303.41 | 1,733,370 | +1.54(+0.51%) |
Sep 18, 2017 | 313.91 | 313.91 | 301.01 | 301.87 | 1,497,385 | -11.22(-3.58%) |
Sep 15, 2017 | 310.00 | 314.67 | 308.61 | 313.09 | 1,377,786 | +2.50(+0.80%) |
Sep 14, 2017 | 311.00 | 311.56 | 308.04 | 310.59 | 695,552 | -1.01(-0.32%) |
Sep 13, 2017 | 309.00 | 317.47 | 306.21 | 311.60 | 1,285,910 | +2.77(+0.90%) |
Sep 12, 2017 | 305.35 | 309.89 | 304.21 | 308.83 | 835,980 | +3.69(+1.21%) |
Sep 11, 2017 | 302.00 | 308.20 | 301.75 | 305.14 | 1,339,124 | +5.11(+1.70%) |
Sep 08, 2017 | 308.44 | 309.70 | 299.00 | 300.03 | 2,091,102 | -17.22(-5.43%) |
Sep 07, 2017 | 318.45 | 319.40 | 314.16 | 317.25 | 974,903 | -0.63(-0.20%) |
Sep 06, 2017 | 318.25 | 309.33 | 317.88 | 1,250,636 | +9.56(+3.10%) | |
Sep 05, 2017 | 319.30 | 319.89 | 305.55 | 308.32 | 2,069,666 | -11.63(-3.63%) |
Sep 01, 2017 | 316.94 | 320.29 | 315.62 | 319.95 | 1,006,777 | +3.24(+1.02%) |
Aug 31, 2017 | 316.51 | 317.82 | 313.21 | 316.71 | 899,531 | +1.58(+0.50%) |
Aug 30, 2017 | 310.37 | 316.04 | 308.37 | 315.13 | 1,121,817 | +4.76(+1.53%) |
Aug 29, 2017 | 310.06 | 315.69 | 309.00 | 310.37 | 1,202,129 | -1.65(-0.53%) |
Aug 28, 2017 | 309.38 | 314.27 | 305.33 | 312.02 | 1,760,288 | +3.23(+1.05%) |
Aug 25, 2017 | 301.97 | 312.92 | 300.85 | 308.79 | 1,654,110 | +6.87(+2.28%) |
Aug 24, 2017 | 301.57 | 307.55 | 298.60 | 301.92 | 2,025,337 | +4.83(+1.63%) |
Aug 23, 2017 | 303.16 | 305.50 | 296.00 | 297.09 | 1,758,052 | -8.42(-2.76%) |
Aug 22, 2017 | 305.00 | 310.00 | 304.10 | 305.51 | 1,070,413 | -3.08(-1.00%) |
Aug 21, 2017 | 311.25 | 312.27 | 305.21 | 308.59 | 1,310,182 | -2.65(-0.85%) |
Aug 18, 2017 | 317.34 | 317.95 | 311.01 | 311.24 | 1,216,339 | -6.68(-2.10%) |
Aug 17, 2017 | 319.98 | 325.55 | 317.41 | 317.92 | 1,099,652 | -2.21(-0.69%) |
Aug 16, 2017 | 322.90 | 327.27 | 319.01 | 320.13 | 1,020,172 | -2.65(-0.82%) |
Aug 15, 2017 | 322.39 | 334.91 | 317.41 | 322.78 | 2,234,535 | +0.38(+0.12%) |
Aug 14, 2017 | 329.21 | 329.45 | 322.38 | 322.40 | 817,476 | -4.01(-1.23%) |
Aug 11, 2017 | 321.94 | 328.76 | 320.00 | 326.41 | 968,190 | +3.76(+1.17%) |
Aug 10, 2017 | 331.55 | 332.94 | 322.30 | 322.65 | 1,236,394 | -11.96(-3.57%) |
Aug 09, 2017 | 331.25 | 336.36 | 328.88 | 334.61 | 666,991 | +0.97(+0.29%) |
Aug 08, 2017 | 338.00 | 338.95 | 332.34 | 333.64 | 1,078,027 | -5.81(-1.71%) |
Aug 07, 2017 | 345.32 | 345.73 | 336.91 | 339.45 | 960,071 | -5.11(-1.48%) |
Aug 04, 2017 | 344.43 | 345.38 | 339.46 | 344.56 | 829,772 | -0.80(-0.23%) |
Aug 03, 2017 | 351.84 | 355.48 | 345.15 | 345.36 | 921,651 | -5.70(-1.62%) |
Aug 02, 2017 | 348.00 | 352.42 | 346.13 | 351.06 | 995,946 | +3.82(+1.10%) |
Aug 01, 2017 | 344.08 | 347.74 | 340.63 | 347.24 | 897,501 | +3.47(+1.01%) |
Jul 31, 2017 | 351.00 | 353.14 | 342.11 | 343.77 | 1,234,238 | -6.73(-1.92%) |
Jul 28, 2017 | 349.75 | 357.99 | 349.24 | 350.50 | 1,741,057 | +0.66(+0.19%) |
Jul 27, 2017 | 339.62 | 351.46 | 337.50 | 349.84 | 1,700,303 | +9.24(+2.71%) |
Jul 26, 2017 | 354.35 | 355.55 | 340.05 | 340.60 | 3,620,422 | -8.02(-2.30%) |
Jul 25, 2017 | 348.62 | 3,511,093 | +8.64(+2.54%) | |||
Jul 24, 2017 | 344.75 | 346.37 | 336.52 | 339.98 | 2,556,415 | -5.36(-1.55%) |
Jul 21, 2017 | 355.55 | 358.58 | 344.21 | 345.34 | 3,198,286 | -10.71(-3.01%) |
Jul 20, 2017 | 373.91 | 355.71 | 356.05 | 4,453,809 | -16.78(-4.50%) | |
Jul 19, 2017 | 369.80 | 380.00 | 362.62 | 372.83 | 3,233,366 | -2.15(-0.57%) |
Jul 18, 2017 | 395.25 | 395.25 | 362.40 | 374.98 | 7,624,134 | -17.02(-4.34%) |
Jul 17, 2017 | 395.70 | 397.75 | 391.01 | 392.00 | 829,701 | -3.83(-0.97%) |
Jul 14, 2017 | 398.80 | 401.90 | 395.14 | 395.83 | 1,105,138 | -4.21(-1.05%) |
Jul 13, 2017 | 398.01 | 401.20 | 393.00 | 400.04 | 925,764 | +3.09(+0.78%) |
Jul 12, 2017 | 396.00 | 399.15 | 390.55 | 396.95 | 1,092,746 | +0.87(+0.22%) |
Jul 11, 2017 | 407.00 | 407.07 | 394.75 | 396.08 | 1,428,057 | -11.47(-2.81%) |
Jul 10, 2017 | 413.00 | 413.95 | 407.00 | 407.55 | 811,549 | -6.34(-1.53%) |
Jul 07, 2017 | 413.67 | 417.41 | 413.24 | 413.89 | 618,574 | +1.13(+0.27%) |
Jul 06, 2017 | 411.76 | 413.26 | 406.33 | 412.76 | 1,125,960 | -0.49(-0.12%) |
Jul 05, 2017 | 418.20 | 419.73 | 411.34 | 413.25 | 969,502 | -4.08(-0.98%) |
Jul 03, 2017 | 415.81 | 418.71 | 414.41 | 417.33 | 422,814 | +1.23(+0.30%) |
Jun 30, 2017 | 420.76 | 423.75 | 415.83 | 416.10 | 740,106 | -3.08(-0.73%) |
Jun 29, 2017 | 416.45 | 422.70 | 415.56 | 419.18 | 778,236 | +2.31(+0.55%) |
Jun 28, 2017 | 414.39 | 419.94 | 414.39 | 416.87 | 670,744 | +2.89(+0.70%) |
Jun 27, 2017 | 414.25 | 420.80 | 413.80 | 413.98 | 1,136,037 | -0.01(-0.00%) |
Jun 26, 2017 | 416.02 | 418.00 | 410.98 | 413.99 | 999,619 | -1.29(-0.31%) |
Jun 23, 2017 | 422.15 | 422.93 | 415.00 | 415.28 | 1,104,482 | -5.64(-1.34%) |
Jun 22, 2017 | 417.00 | 425.16 | 417.00 | 420.92 | 1,154,039 | +3.32(+0.80%) |
Jun 21, 2017 | 425.15 | 427.98 | 414.30 | 417.60 | 1,537,183 | -8.00(-1.88%) |
Jun 20, 2017 | 444.60 | 444.60 | 424.76 | 425.60 | 3,316,845 | -33.31(-7.26%) |
Jun 19, 2017 | 452.97 | 459.32 | 448.68 | 458.91 | 1,146,081 | +7.82(+1.73%) |
Jun 16, 2017 | 455.67 | 457.55 | 450.10 | 451.09 | 904,185 | -4.58(-1.01%) |
Jun 15, 2017 | 456.55 | 459.66 | 452.40 | 455.67 | 599,964 | -4.02(-0.87%) |
Jun 14, 2017 | 463.79 | 468.00 | 459.20 | 459.69 | 417,169 | -4.53(-0.98%) |
Jun 13, 2017 | 461.78 | 468.04 | 461.38 | 464.22 | 543,588 | +2.67(+0.58%) |
Jun 12, 2017 | 459.79 | 464.34 | 452.20 | 461.55 | 776,184 | +0.70(+0.15%) |
Jun 09, 2017 | 461.37 | 466.05 | 459.53 | 460.85 | 736,328 | +1.16(+0.25%) |
Jun 08, 2017 | 464.49 | 457.02 | 459.69 | 739,786 | -2.54(-0.55%) | |
Jun 07, 2017 | 470.04 | 471.43 | 459.57 | 462.23 | 1,123,484 | -8.25(-1.75%) |
Jun 06, 2017 | 471.00 | 474.45 | 469.00 | 470.48 | 745,882 | -2.12(-0.45%) |
Jun 05, 2017 | 478.25 | 478.78 | 471.05 | 472.60 | 704,137 | -5.47(-1.14%) |
Jun 02, 2017 | 484.88 | 487.52 | 477.01 | 478.07 | 608,270 | -5.53(-1.14%) |
Jun 01, 2017 | 479.81 | 484.69 | 477.36 | 483.60 | 585,276 | +6.25(+1.31%) |
May 31, 2017 | 476.92 | 478.00 | 471.53 | 477.35 | 651,630 | +1.65(+0.35%) |
May 30, 2017 | 475.28 | 477.85 | 472.42 | 475.70 | 607,297 | -4.45(-0.93%) |
May 26, 2017 | 483.01 | 483.25 | 478.94 | 480.15 | 477,836 | -1.24(-0.26%) |
May 25, 2017 | 484.86 | 480.00 | 481.39 | 654,417 | +2.59(+0.54%) | |
May 24, 2017 | 476.43 | 480.00 | 474.29 | 478.80 | 419,646 | +3.80(+0.80%) |
May 23, 2017 | 484.56 | 484.56 | 474.00 | 475.00 | 546,019 | -7.79(-1.61%) |
May 22, 2017 | 485.17 | 485.78 | 476.59 | 482.79 | 617,410 | -2.20(-0.45%) |
May 19, 2017 | 487.85 | 489.66 | 483.62 | 484.99 | 590,661 | +0.25(+0.05%) |
May 18, 2017 | 479.15 | 486.32 | 476.04 | 484.74 | 631,613 | +4.91(+1.02%) |
May 17, 2017 | 496.14 | 493.55 | 478.97 | 479.83 | 800,012 | -16.31(-3.29%) |
May 16, 2017 | 496.58 | 499.00 | 491.00 | 496.14 | 914,896 | +0.83(+0.17%) |
May 15, 2017 | 488.75 | 495.95 | 485.45 | 495.31 | 719,641 | +5.98(+1.22%) |
May 12, 2017 | 490.46 | 495.97 | 488.47 | 489.33 | 731,590 | +0.81(+0.17%) |
May 11, 2017 | 485.90 | 491.60 | 481.35 | 488.52 | 682,317 | +2.10(+0.43%) |
May 10, 2017 | 479.84 | 488.06 | 477.81 | 486.42 | 778,028 | +7.29(+1.52%) |
May 09, 2017 | 472.29 | 480.64 | 471.97 | 479.13 | 813,348 | +7.98(+1.69%) |
May 08, 2017 | 475.66 | 476.16 | 468.07 | 471.15 | 568,743 | -4.15(-0.87%) |
May 05, 2017 | 472.59 | 475.80 | 466.48 | 475.30 | 963,658 | +2.90(+0.61%) |
May 04, 2017 | 480.48 | 481.95 | 470.85 | 472.40 | 783,151 | -7.57(-1.58%) |
May 03, 2017 | 487.23 | 490.45 | 479.34 | 479.97 | 945,044 | -6.89(-1.42%) |
May 02, 2017 | 480.49 | 490.67 | 480.39 | 486.86 | 1,042,895 | +9.28(+1.94%) |
May 01, 2017 | 473.01 | 482.97 | 465.99 | 477.58 | 982,643 | +3.11(+0.66%) |
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%) |