Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 650.77 | 653.71 | 639.12 | 645.52 | 45,151 | -1.81(-0.28%) |
Nov 29, 2017 | 642.16 | 656.66 | 638.18 | 647.34 | 50,557 | +5.05(+0.79%) |
Nov 28, 2017 | 627.30 | 648.24 | 625.02 | 642.29 | 73,797 | +18.58(+2.98%) |
Nov 27, 2017 | 623.79 | 628.84 | 617.13 | 623.71 | 32,315 | -1.45(-0.23%) |
Nov 24, 2017 | 628.36 | 629.72 | 615.62 | 625.15 | 28,711 | -2.48(-0.40%) |
Nov 22, 2017 | 634.00 | 634.41 | 627.16 | 627.63 | 26,737 | -6.00(-0.95%) |
Nov 21, 2017 | 633.60 | 637.74 | 624.21 | 633.63 | 31,073 | +2.17(+0.34%) |
Nov 20, 2017 | 627.40 | 643.82 | 627.40 | 631.46 | 36,797 | +6.03(+0.96%) |
Nov 17, 2017 | 627.35 | 628.77 | 624.05 | 625.43 | 19,682 | -3.05(-0.48%) |
Nov 16, 2017 | 627.26 | 631.50 | 623.02 | 628.47 | 31,061 | +3.00(+0.48%) |
Nov 15, 2017 | 624.06 | 628.55 | 622.09 | 625.47 | 43,032 | -2.60(-0.41%) |
Nov 14, 2017 | 625.54 | 635.28 | 623.93 | 628.07 | 41,820 | -0.34(-0.05%) |
Nov 13, 2017 | 632.76 | 635.46 | 624.54 | 628.41 | 60,600 | -12.77(-1.99%) |
Nov 10, 2017 | 648.56 | 652.20 | 637.25 | 641.17 | 38,694 | -8.46(-1.30%) |
Nov 09, 2017 | 636.32 | 655.48 | 635.75 | 649.63 | 44,289 | +9.21(+1.44%) |
Nov 08, 2017 | 624.52 | 642.44 | 588.00 | 640.42 | 116,451 | -8.07(-1.24%) |
Nov 07, 2017 | 657.68 | 658.07 | 645.91 | 648.49 | 37,674 | -8.99(-1.37%) |
Nov 06, 2017 | 648.72 | 665.64 | 648.72 | 657.48 | 32,449 | +7.05(+1.08%) |
Nov 03, 2017 | 646.34 | 659.66 | 628.07 | 650.43 | 104,053 | +3.06(+0.47%) |
Nov 02, 2017 | 669.50 | 675.20 | 639.59 | 647.37 | 32,905 | -23.31(-3.48%) |
Nov 01, 2017 | 670.19 | 670.68 | 662.84 | 670.68 | 53,202 | +5.30(+0.80%) |
Oct 31, 2017 | 673.92 | 673.92 | 658.96 | 665.39 | 77,191 | -9.70(-1.44%) |
Oct 30, 2017 | 658.62 | 676.69 | 658.62 | 675.09 | 55,845 | +12.55(+1.89%) |
Oct 27, 2017 | 657.68 | 662.68 | 623.70 | 662.54 | 78,438 | +6.82(+1.04%) |
Oct 26, 2017 | 684.20 | 684.20 | 654.42 | 655.72 | 60,156 | -30.10(-4.39%) |
Oct 25, 2017 | 691.86 | 691.86 | 678.91 | 685.82 | 22,366 | -4.68(-0.68%) |
Oct 24, 2017 | 698.90 | 698.90 | 688.15 | 690.49 | 28,090 | -6.54(-0.94%) |
Oct 23, 2017 | 699.03 | 701.70 | 693.61 | 697.04 | 36,189 | -0.86(-0.12%) |
Oct 20, 2017 | 687.91 | 704.22 | 687.91 | 697.90 | 26,329 | +11.20(+1.63%) |
Oct 19, 2017 | 681.44 | 690.49 | 679.55 | 686.70 | 20,216 | +1.15(+0.17%) |
Oct 18, 2017 | 689.82 | 692.49 | 683.72 | 685.54 | 29,642 | -3.75(-0.54%) |
Oct 17, 2017 | 709.60 | 710.49 | 688.21 | 689.29 | 36,285 | -21.92(-3.08%) |
Oct 16, 2017 | 713.38 | 716.70 | 706.78 | 711.21 | 27,105 | +0.31(+0.04%) |
Oct 13, 2017 | 705.14 | 714.12 | 704.46 | 710.90 | 17,329 | +6.69(+0.95%) |
Oct 12, 2017 | 710.73 | 713.42 | 702.09 | 704.21 | 68,177 | -6.65(-0.94%) |
Oct 11, 2017 | 702.78 | 712.25 | 702.78 | 710.85 | 42,945 | +8.62(+1.23%) |
Oct 10, 2017 | 693.69 | 703.98 | 692.77 | 702.23 | 46,487 | +8.28(+1.19%) |
Oct 09, 2017 | 697.56 | 705.17 | 693.21 | 693.95 | 32,322 | -3.51(-0.50%) |
Oct 06, 2017 | 694.27 | 699.02 | 690.36 | 697.47 | 23,546 | +2.73(+0.39%) |
Oct 05, 2017 | 698.37 | 706.16 | 691.11 | 694.74 | 27,064 | -3.74(-0.54%) |
Oct 04, 2017 | 681.81 | 700.50 | 681.81 | 698.48 | 25,845 | +12.35(+1.80%) |
Oct 03, 2017 | 679.77 | 686.22 | 678.57 | 686.13 | 38,532 | +10.45(+1.55%) |
Oct 02, 2017 | 673.21 | 677.52 | 671.61 | 675.68 | 29,891 | -1.25(-0.18%) |
Sep 29, 2017 | 666.13 | 679.88 | 666.01 | 676.93 | 30,355 | +9.89(+1.48%) |
Sep 28, 2017 | 668.18 | 669.32 | 660.26 | 667.04 | 60,434 | -0.87(-0.13%) |
Sep 27, 2017 | 677.39 | 678.62 | 663.07 | 667.91 | 41,773 | -7.29(-1.08%) |
Sep 26, 2017 | 678.21 | 680.66 | 675.12 | 675.20 | 29,617 | -2.26(-0.33%) |
Sep 25, 2017 | 673.96 | 678.09 | 672.66 | 677.46 | 21,212 | +0.66(+0.10%) |
Sep 22, 2017 | 666.88 | 688.80 | 664.77 | 676.81 | 45,642 | +8.40(+1.26%) |
Sep 21, 2017 | 676.18 | 676.25 | 663.99 | 668.41 | 20,008 | -8.86(-1.31%) |
Sep 20, 2017 | 683.42 | 683.42 | 672.46 | 677.27 | 35,760 | -6.22(-0.91%) |
Sep 19, 2017 | 691.80 | 699.62 | 681.78 | 683.48 | 58,784 | -9.37(-1.35%) |
Sep 18, 2017 | 691.47 | 694.35 | 689.81 | 692.86 | 33,474 | +2.22(+0.32%) |
Sep 15, 2017 | 685.37 | 690.75 | 684.00 | 690.63 | 65,978 | +5.27(+0.77%) |
Sep 14, 2017 | 687.35 | 692.78 | 683.50 | 685.37 | 39,818 | -2.14(-0.31%) |
Sep 13, 2017 | 693.31 | 696.56 | 686.20 | 687.50 | 37,304 | -8.51(-1.22%) |
Sep 12, 2017 | 699.93 | 706.81 | 692.03 | 696.01 | 36,006 | -6.72(-0.96%) |
Sep 11, 2017 | 700.25 | 705.50 | 700.24 | 702.74 | 20,396 | +5.21(+0.75%) |
Sep 08, 2017 | 692.50 | 698.96 | 685.00 | 697.52 | 33,112 | +4.66(+0.67%) |
Sep 07, 2017 | 708.63 | 708.92 | 691.18 | 692.87 | 19,474 | -14.33(-2.03%) |
Sep 06, 2017 | 704.93 | 708.97 | 702.57 | 707.20 | 25,301 | +4.91(+0.70%) |
Sep 05, 2017 | 708.36 | 714.00 | 699.51 | 702.29 | 18,079 | -7.57(-1.07%) |
Sep 01, 2017 | 713.38 | 713.38 | 705.66 | 709.86 | 18,044 | -1.40(-0.20%) |
Aug 31, 2017 | 703.54 | 717.12 | 703.54 | 711.26 | 31,394 | +7.12(+1.01%) |
Aug 30, 2017 | 695.42 | 704.13 | 695.21 | 704.13 | 13,813 | +10.98(+1.58%) |
Aug 29, 2017 | 696.61 | 699.29 | 690.32 | 693.15 | 21,504 | -7.09(-1.01%) |
Aug 28, 2017 | 695.17 | 703.30 | 691.50 | 700.24 | 42,058 | +5.60(+0.81%) |
Aug 25, 2017 | 693.19 | 700.60 | 687.23 | 694.65 | 24,213 | +4.06(+0.59%) |
Aug 24, 2017 | 699.60 | 700.01 | 690.59 | 690.59 | 14,404 | -9.13(-1.30%) |
Aug 23, 2017 | 702.32 | 708.78 | 699.13 | 699.72 | 39,761 | -1.43(-0.20%) |
Aug 22, 2017 | 696.48 | 703.20 | 694.29 | 701.15 | 23,703 | +5.12(+0.74%) |
Aug 21, 2017 | 693.92 | 696.95 | 693.92 | 696.03 | 20,527 | +2.34(+0.34%) |
Aug 18, 2017 | 686.05 | 695.93 | 684.32 | 693.69 | 31,043 | +7.36(+1.07%) |
Aug 17, 2017 | 693.06 | 695.60 | 685.77 | 686.33 | 28,582 | -7.31(-1.05%) |
Aug 16, 2017 | 691.97 | 694.63 | 690.27 | 693.64 | 28,816 | +0.70(+0.10%) |
Aug 15, 2017 | 689.94 | 696.50 | 683.34 | 692.94 | 69,020 | +2.69(+0.39%) |
Aug 14, 2017 | 695.10 | 697.12 | 687.42 | 690.25 | 25,988 | +0.68(+0.10%) |
Aug 11, 2017 | 679.63 | 695.25 | 678.07 | 689.57 | 42,927 | +8.41(+1.23%) |
Aug 10, 2017 | 697.67 | 703.23 | 680.33 | 681.16 | 51,894 | -17.58(-2.52%) |
Aug 09, 2017 | 699.28 | 706.94 | 694.08 | 698.74 | 55,549 | -1.89(-0.27%) |
Aug 08, 2017 | 697.17 | 736.91 | 692.52 | 700.63 | 85,854 | -10.76(-1.51%) |
Aug 07, 2017 | 720.07 | 720.07 | 709.00 | 711.39 | 37,902 | -0.61(-0.09%) |
Aug 04, 2017 | 714.37 | 714.37 | 711.09 | 712.00 | 9,626 | -0.85(-0.12%) |
Aug 03, 2017 | 709.68 | 715.35 | 709.68 | 712.85 | 15,349 | +4.02(+0.57%) |
Aug 02, 2017 | 712.30 | 716.31 | 705.21 | 708.83 | 34,507 | -2.71(-0.38%) |
Aug 01, 2017 | 710.98 | 716.81 | 709.70 | 711.54 | 48,078 | +0.91(+0.13%) |
Jul 31, 2017 | 709.66 | 716.63 | 709.11 | 710.63 | 36,726 | +1.57(+0.22%) |
Jul 28, 2017 | 703.91 | 710.23 | 702.69 | 709.06 | 36,420 | +5.65(+0.80%) |
Jul 27, 2017 | 699.07 | 706.52 | 692.63 | 703.41 | 33,648 | +6.07(+0.87%) |
Jul 26, 2017 | 701.51 | 703.68 | 697.34 | 697.34 | 15,577 | -3.94(-0.56%) |
Jul 25, 2017 | 697.47 | 706.57 | 694.85 | 701.28 | 47,035 | +3.85(+0.55%) |
Jul 24, 2017 | 691.18 | 698.61 | 690.15 | 697.43 | 22,847 | +5.49(+0.79%) |
Jul 21, 2017 | 688.81 | 692.46 | 685.50 | 691.94 | 14,339 | +1.55(+0.22%) |
Jul 20, 2017 | 689.54 | 696.16 | 685.87 | 690.39 | 21,372 | +2.05(+0.30%) |
Jul 19, 2017 | 684.54 | 689.22 | 683.24 | 688.34 | 19,268 | +6.43(+0.94%) |
Jul 18, 2017 | 689.31 | 689.31 | 681.90 | 681.90 | 29,231 | -6.10(-0.89%) |
Jul 17, 2017 | 690.85 | 691.16 | 687.44 | 688.00 | 12,617 | -2.63(-0.38%) |
Jul 14, 2017 | 688.95 | 691.90 | 688.28 | 690.63 | 14,419 | +0.80(+0.12%) |
Jul 13, 2017 | 684.39 | 694.01 | 681.49 | 689.83 | 30,972 | +3.88(+0.57%) |
Jul 12, 2017 | 675.39 | 686.58 | 674.62 | 685.94 | 33,667 | +12.15(+1.80%) |
Jul 11, 2017 | 677.06 | 681.40 | 671.11 | 673.80 | 42,868 | -3.70(-0.55%) |
Jul 10, 2017 | 677.30 | 681.44 | 672.12 | 677.50 | 55,274 | -0.32(-0.05%) |
Jul 07, 2017 | 679.37 | 683.61 | 676.50 | 677.82 | 24,754 | +0.11(+0.02%) |
Jul 06, 2017 | 682.16 | 683.62 | 676.28 | 677.71 | 87,163 | -8.22(-1.20%) |
Jul 05, 2017 | 675.19 | 689.62 | 671.80 | 685.92 | 65,483 | +13.53(+2.01%) |
Jul 03, 2017 | 671.45 | 678.50 | 668.64 | 672.39 | 47,437 | +7.59(+1.14%) |
Jun 30, 2017 | 666.14 | 669.08 | 661.14 | 664.81 | 22,329 | +0.07(+0.01%) |
Jun 29, 2017 | 664.36 | 667.03 | 655.22 | 664.74 | 60,601 | +1.21(+0.18%) |
Jun 28, 2017 | 666.16 | 667.31 | 657.97 | 663.53 | 58,205 | -1.93(-0.29%) |
Jun 27, 2017 | 669.26 | 672.34 | 660.70 | 665.46 | 36,805 | -3.59(-0.54%) |
Jun 26, 2017 | 666.42 | 674.70 | 662.99 | 669.05 | 33,259 | +2.57(+0.39%) |
Jun 23, 2017 | 670.61 | 671.36 | 664.06 | 666.47 | 48,421 | -3.09(-0.46%) |
Jun 22, 2017 | 683.45 | 685.34 | 667.71 | 669.56 | 41,116 | -14.05(-2.05%) |
Jun 21, 2017 | 680.71 | 685.85 | 672.05 | 683.61 | 35,165 | +6.47(+0.96%) |
Jun 20, 2017 | 676.28 | 677.38 | 666.22 | 677.13 | 36,627 | -1.48(-0.22%) |
Jun 19, 2017 | 678.91 | 685.27 | 676.74 | 678.61 | 18,151 | +2.93(+0.43%) |
Jun 16, 2017 | 668.82 | 681.88 | 668.49 | 675.68 | 43,391 | +6.80(+1.02%) |
Jun 15, 2017 | 671.08 | 674.11 | 668.18 | 668.89 | 19,536 | -2.50(-0.37%) |
Jun 14, 2017 | 667.01 | 673.32 | 666.76 | 671.38 | 33,289 | +3.78(+0.57%) |
Jun 13, 2017 | 670.31 | 673.32 | 662.11 | 667.61 | 65,566 | -1.28(-0.19%) |
Jun 12, 2017 | 683.24 | 683.24 | 663.54 | 668.89 | 54,277 | -8.43(-1.24%) |
Jun 09, 2017 | 683.47 | 684.84 | 675.10 | 677.31 | 35,246 | +1.09(+0.16%) |
Jun 08, 2017 | 683.28 | 685.48 | 673.38 | 676.23 | 30,408 | -7.80(-1.14%) |
Jun 07, 2017 | 677.05 | 685.13 | 677.05 | 684.03 | 27,062 | +7.17(+1.06%) |
Jun 06, 2017 | 677.81 | 684.77 | 675.94 | 676.85 | 30,254 | -1.59(-0.23%) |
Jun 05, 2017 | 682.81 | 683.80 | 678.19 | 678.44 | 19,909 | -5.16(-0.76%) |
Jun 02, 2017 | 681.85 | 686.74 | 677.39 | 683.61 | 33,491 | +0.52(+0.08%) |
Jun 01, 2017 | 665.28 | 683.42 | 665.28 | 683.08 | 42,289 | +11.07(+1.65%) |
May 31, 2017 | 672.59 | 680.29 | 669.66 | 672.01 | 43,150 | +2.91(+0.43%) |
May 30, 2017 | 668.99 | 673.32 | 655.55 | 669.10 | 34,856 | +1.62(+0.24%) |
May 26, 2017 | 654.99 | 670.89 | 653.73 | 667.48 | 38,325 | +11.00(+1.68%) |
May 25, 2017 | 653.16 | 659.01 | 652.66 | 656.49 | 33,991 | +5.77(+0.89%) |
May 24, 2017 | 650.24 | 654.29 | 647.04 | 650.72 | 35,032 | +2.18(+0.34%) |
May 23, 2017 | 644.65 | 652.76 | 641.31 | 648.54 | 33,352 | +4.83(+0.75%) |
May 22, 2017 | 647.79 | 649.88 | 640.30 | 643.70 | 29,016 | +0.07(+0.01%) |
May 19, 2017 | 636.67 | 648.82 | 636.64 | 643.63 | 59,023 | +5.91(+0.93%) |
May 18, 2017 | 625.95 | 641.78 | 625.95 | 637.72 | 55,409 | +11.32(+1.81%) |
May 17, 2017 | 630.07 | 642.17 | 624.31 | 626.40 | 58,423 | -3.67(-0.58%) |
May 16, 2017 | 619.09 | 632.81 | 617.47 | 630.07 | 39,032 | +11.14(+1.80%) |
May 15, 2017 | 626.81 | 629.26 | 616.72 | 618.93 | 63,626 | -6.12(-0.98%) |
May 12, 2017 | 626.19 | 629.53 | 621.92 | 625.05 | 34,342 | -1.98(-0.32%) |
May 11, 2017 | 621.80 | 631.27 | 619.36 | 627.03 | 27,813 | +5.30(+0.85%) |
May 10, 2017 | 615.78 | 623.62 | 614.14 | 621.73 | 18,786 | +4.12(+0.67%) |
May 09, 2017 | 625.65 | 634.13 | 616.38 | 617.61 | 24,263 | -6.04(-0.97%) |
May 08, 2017 | 628.89 | 637.25 | 617.65 | 623.65 | 48,091 | -7.11(-1.13%) |
May 05, 2017 | 616.16 | 633.36 | 612.47 | 630.76 | 51,261 | +10.68(+1.72%) |
May 04, 2017 | 626.15 | 626.15 | 614.34 | 620.08 | 48,189 | -7.47(-1.19%) |
May 03, 2017 | 632.25 | 635.43 | 622.75 | 627.54 | 50,176 | -5.63(-0.89%) |
May 02, 2017 | 638.81 | 643.26 | 631.65 | 633.17 | 41,715 | -3.41(-0.54%) |
May 01, 2017 | 639.16 | 641.34 | 630.07 | 636.58 | 46,766 | +0.35(+0.06%) |
Apr 28, 2017 | 632.97 | 642.42 | 632.72 | 636.23 | 36,022 | +0.49(+0.08%) |
Apr 27, 2017 | 631.92 | 639.71 | 628.85 | 635.74 | 28,831 | +3.00(+0.47%) |
Apr 26, 2017 | 628.48 | 640.14 | 628.48 | 632.75 | 34,955 | +2.12(+0.34%) |
Apr 25, 2017 | 631.70 | 636.74 | 628.16 | 630.63 | 37,748 | -0.14(-0.02%) |
Apr 24, 2017 | 625.16 | 636.27 | 622.81 | 630.77 | 79,422 | +10.74(+1.73%) |
Apr 21, 2017 | 617.23 | 622.37 | 615.60 | 620.03 | 42,528 | +1.31(+0.21%) |
Apr 20, 2017 | 611.89 | 624.83 | 611.05 | 618.72 | 43,714 | +8.70(+1.43%) |
Apr 19, 2017 | 596.89 | 615.94 | 596.89 | 610.03 | 95,478 | +16.71(+2.82%) |
Apr 18, 2017 | 596.84 | 599.87 | 590.45 | 593.32 | 24,381 | -3.68(-0.62%) |
Apr 17, 2017 | 593.95 | 597.54 | 592.78 | 597.00 | 42,864 | +3.05(+0.51%) |
Apr 13, 2017 | 594.57 | 599.47 | 586.09 | 593.95 | 44,966 | -3.22(-0.54%) |
Apr 12, 2017 | 589.39 | 599.87 | 587.84 | 597.17 | 63,415 | +8.01(+1.36%) |
Apr 11, 2017 | 588.77 | 592.37 | 587.07 | 589.15 | 47,941 | +0.88(+0.15%) |
Apr 10, 2017 | 590.29 | 592.13 | 586.41 | 588.28 | 20,586 | -5.99(-1.01%) |
Apr 07, 2017 | 593.11 | 598.34 | 590.74 | 594.27 | 39,828 | -0.56(-0.09%) |
Apr 06, 2017 | 587.84 | 600.40 | 586.91 | 594.83 | 39,737 | +4.25(+0.72%) |
Apr 05, 2017 | 591.66 | 596.22 | 589.96 | 590.58 | 28,130 | -3.38(-0.57%) |
Apr 04, 2017 | 591.64 | 597.55 | 590.54 | 593.96 | 44,883 | +3.28(+0.55%) |
Apr 03, 2017 | 583.10 | 594.95 | 583.10 | 590.68 | 37,477 | +8.00(+1.37%) |
Mar 31, 2017 | 581.59 | 585.29 | 577.45 | 582.68 | 25,704 | -1.86(-0.32%) |
Mar 30, 2017 | 585.95 | 588.67 | 579.03 | 584.54 | 49,958 | +1.27(+0.22%) |
Mar 29, 2017 | 587.00 | 587.00 | 574.83 | 583.27 | 63,115 | -1.68(-0.29%) |
Mar 28, 2017 | 589.86 | 592.51 | 584.57 | 584.95 | 48,961 | -8.20(-1.38%) |
Mar 27, 2017 | 593.24 | 595.26 | 590.32 | 593.15 | 29,625 | -1.63(-0.27%) |
Mar 24, 2017 | 598.10 | 599.69 | 594.78 | 594.78 | 17,749 | -2.86(-0.48%) |
Mar 23, 2017 | 591.86 | 601.74 | 591.86 | 597.65 | 41,535 | +1.60(+0.27%) |
Mar 22, 2017 | 596.12 | 598.57 | 591.99 | 596.04 | 24,310 | -0.04(-0.01%) |
Mar 21, 2017 | 602.75 | 603.24 | 594.12 | 596.08 | 25,841 | -6.18(-1.03%) |
Mar 20, 2017 | 598.58 | 603.70 | 594.68 | 602.26 | 24,650 | +0.33(+0.05%) |
Mar 17, 2017 | 599.85 | 605.75 | 599.04 | 601.93 | 42,218 | +2.44(+0.41%) |
Mar 16, 2017 | 599.13 | 606.30 | 592.61 | 599.48 | 16,758 | -1.37(-0.23%) |
Mar 15, 2017 | 597.45 | 606.21 | 595.30 | 600.86 | 33,120 | +7.92(+1.34%) |
Mar 14, 2017 | 593.44 | 595.67 | 587.74 | 592.93 | 22,712 | +0.01(+0.00%) |
Mar 13, 2017 | 592.50 | 602.51 | 590.73 | 592.92 | 34,668 | -2.68(-0.45%) |
Mar 10, 2017 | 591.57 | 596.08 | 586.90 | 595.60 | 15,509 | +5.64(+0.96%) |
Mar 09, 2017 | 589.73 | 592.50 | 585.65 | 589.97 | 25,633 | -1.90(-0.32%) |
Mar 08, 2017 | 585.80 | 595.37 | 585.80 | 591.87 | 24,582 | +2.01(+0.34%) |
Mar 07, 2017 | 583.17 | 590.54 | 583.17 | 589.86 | 32,450 | +3.89(+0.66%) |
Mar 06, 2017 | 580.36 | 590.07 | 577.58 | 585.96 | 35,690 | +7.23(+1.25%) |
Mar 03, 2017 | 581.77 | 583.68 | 574.76 | 578.73 | 42,254 | -3.04(-0.52%) |
Mar 02, 2017 | 590.59 | 590.64 | 580.08 | 581.77 | 38,167 | -10.29(-1.74%) |
Mar 01, 2017 | 592.03 | 598.09 | 578.09 | 592.07 | 54,607 | +8.50(+1.46%) |
Feb 28, 2017 | 590.74 | 591.06 | 579.29 | 583.57 | 52,008 | -18.32(-3.04%) |
Feb 27, 2017 | 595.02 | 603.15 | 594.95 | 601.88 | 24,258 | +7.17(+1.20%) |
Feb 24, 2017 | 596.14 | 599.88 | 589.81 | 594.72 | 20,088 | -1.33(-0.22%) |
Feb 23, 2017 | 599.97 | 601.25 | 591.86 | 596.04 | 25,278 | -3.30(-0.55%) |
Feb 22, 2017 | 592.75 | 599.94 | 592.75 | 599.34 | 14,878 | +2.77(+0.46%) |
Feb 21, 2017 | 592.13 | 596.83 | 590.57 | 596.57 | 28,069 | +3.42(+0.58%) |
Feb 17, 2017 | 593.15 | 593.15 | 593.15 | 0 | -3.84(-0.64%) | |
Feb 16, 2017 | 594.11 | 598.31 | 594.11 | 596.98 | 16,574 | +0.51(+0.09%) |
Feb 15, 2017 | 589.16 | 596.70 | 588.42 | 596.47 | 24,968 | +4.14(+0.70%) |
Feb 14, 2017 | 586.60 | 593.51 | 586.60 | 592.33 | 24,571 | +0.42(+0.07%) |
Feb 13, 2017 | 595.44 | 596.96 | 589.34 | 591.91 | 18,810 | -2.85(-0.48%) |
Feb 10, 2017 | 591.12 | 597.15 | 589.07 | 594.76 | 15,234 | +5.58(+0.95%) |
Feb 09, 2017 | 590.33 | 589.60 | 587.28 | 589.17 | 21,434 | -1.15(-0.20%) |
Feb 08, 2017 | 592.42 | 592.82 | 587.23 | 590.33 | 26,143 | -5.41(-0.91%) |
Feb 07, 2017 | 598.19 | 599.50 | 591.12 | 595.74 | 30,110 | -2.43(-0.41%) |
Feb 06, 2017 | 598.11 | 602.51 | 597.02 | 598.16 | 18,938 | -2.26(-0.38%) |
Feb 03, 2017 | 594.07 | 603.08 | 588.43 | 600.43 | 24,717 | +6.24(+1.05%) |
Feb 02, 2017 | 590.93 | 594.19 | 587.67 | 594.19 | 18,518 | +2.93(+0.50%) |
Feb 01, 2017 | 588.22 | 593.67 | 588.17 | 591.26 | 27,680 | +2.58(+0.44%) |
Jan 31, 2017 | 590.04 | 590.05 | 585.41 | 588.68 | 23,778 | -1.36(-0.23%) |
Jan 30, 2017 | 595.47 | 595.47 | 581.12 | 590.04 | 25,502 | -5.43(-0.91%) |
Jan 27, 2017 | 594.38 | 602.48 | 592.54 | 595.47 | 65,478 | +1.56(+0.26%) |
Jan 26, 2017 | 577.54 | 596.32 | 575.80 | 593.91 | 77,377 | +20.28(+3.54%) |
Jan 25, 2017 | 576.91 | 581.98 | 573.00 | 573.63 | 14,657 | -0.45(-0.08%) |
Jan 24, 2017 | 570.02 | 576.36 | 570.02 | 574.07 | 33,534 | +3.03(+0.53%) |
Jan 23, 2017 | 566.89 | 573.15 | 566.89 | 571.04 | 33,892 | +2.56(+0.45%) |
Jan 20, 2017 | 558.94 | 581.81 | 558.94 | 568.48 | 54,739 | +6.21(+1.10%) |
Jan 19, 2017 | 554.44 | 568.11 | 554.44 | 562.27 | 59,239 | +6.44(+1.16%) |
Jan 18, 2017 | 544.52 | 557.30 | 535.87 | 555.83 | 46,980 | +17.33(+3.22%) |
Jan 17, 2017 | 535.83 | 539.92 | 535.65 | 538.49 | 30,232 | -0.50(-0.09%) |
Jan 13, 2017 | 539.00 | 539.00 | 539.00 | 0 | +4.64(+0.87%) | |
Jan 12, 2017 | 541.79 | 541.79 | 526.98 | 534.36 | 52,464 | -11.51(-2.11%) |
Jan 11, 2017 | 536.29 | 546.70 | 532.76 | 545.88 | 44,225 | +7.56(+1.40%) |
Jan 10, 2017 | 534.71 | 543.38 | 534.71 | 538.32 | 27,939 | +1.29(+0.24%) |
Jan 09, 2017 | 528.65 | 540.29 | 525.27 | 537.02 | 56,684 | +6.41(+1.21%) |
Jan 06, 2017 | 546.32 | 550.16 | 525.86 | 530.61 | 131,530 | -15.30(-2.80%) |
Jan 05, 2017 | 559.76 | 561.56 | 542.03 | 545.91 | 132,248 | -18.58(-3.29%) |
Jan 04, 2017 | 571.57 | 576.84 | 559.80 | 564.49 | 68,524 | -12.34(-2.14%) |
Jan 03, 2017 | 579.59 | 580.46 | 573.11 | 576.84 | 49,753 | -1.93(-0.33%) |
Dec 30, 2016 | 578.76 | 578.76 | 578.76 | 0 | -1.28(-0.22%) | |
Dec 29, 2016 | 572.31 | 582.71 | 572.31 | 580.05 | 17,062 | +11.01(+1.94%) |
Dec 28, 2016 | 571.09 | 573.06 | 568.25 | 569.04 | 49,481 | -2.09(-0.37%) |
Dec 27, 2016 | 571.92 | 574.50 | 569.24 | 571.13 | 29,504 | -3.60(-0.63%) |
Dec 23, 2016 | 574.73 | 574.73 | 574.73 | 0 | -0.33(-0.06%) | |
Dec 22, 2016 | 582.31 | 586.33 | 571.55 | 575.06 | 34,575 | -5.70(-0.98%) |
Dec 21, 2016 | 573.68 | 584.92 | 572.50 | 580.76 | 20,834 | +4.54(+0.79%) |
Dec 20, 2016 | 571.66 | 580.04 | 569.91 | 576.21 | 26,898 | +2.13(+0.37%) |
Dec 19, 2016 | 580.88 | 581.90 | 569.53 | 574.08 | 33,562 | -6.36(-1.10%) |
Dec 16, 2016 | 574.32 | 591.91 | 574.32 | 580.44 | 141,377 | +6.44(+1.12%) |
Dec 15, 2016 | 579.02 | 579.43 | 569.50 | 574.00 | 33,667 | -2.75(-0.48%) |
Dec 14, 2016 | 576.22 | 583.39 | 574.16 | 576.75 | 39,520 | +3.99(+0.70%) |
Dec 13, 2016 | 568.78 | 580.25 | 566.09 | 572.75 | 46,832 | +8.76(+1.55%) |
Dec 12, 2016 | 563.27 | 568.19 | 562.21 | 563.99 | 60,983 | -4.95(-0.87%) |
Dec 09, 2016 | 569.73 | 570.82 | 564.77 | 568.94 | 23,267 | -2.30(-0.40%) |
Dec 08, 2016 | 576.09 | 578.23 | 565.51 | 571.24 | 27,201 | -5.26(-0.91%) |
Dec 07, 2016 | 570.82 | 586.27 | 569.71 | 576.50 | 45,225 | +6.01(+1.05%) |
Dec 06, 2016 | 572.03 | 573.27 | 562.88 | 570.49 | 23,780 | +2.47(+0.43%) |
Dec 05, 2016 | 572.49 | 572.50 | 563.42 | 568.02 | 47,632 | -1.03(-0.18%) |
Dec 02, 2016 | 569.46 | 578.96 | 569.05 | 569.05 | 50,275 | -0.69(-0.12%) |