Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 672.27 | 679.96 | 669.35 | 671.69 | 43,171 | +2.91(+0.43%) |
May 30, 2017 | 668.67 | 673.00 | 655.24 | 668.78 | 34,873 | +1.62(+0.24%) |
May 26, 2017 | 654.68 | 670.57 | 653.42 | 667.17 | 38,343 | +10.99(+1.68%) |
May 25, 2017 | 652.85 | 658.70 | 652.35 | 656.18 | 34,007 | +5.77(+0.89%) |
May 24, 2017 | 649.93 | 653.98 | 646.74 | 650.41 | 35,048 | +2.18(+0.34%) |
May 23, 2017 | 644.34 | 652.46 | 641.01 | 648.23 | 33,368 | +4.83(+0.75%) |
May 22, 2017 | 647.48 | 649.58 | 640.00 | 643.40 | 29,029 | +0.08(+0.01%) |
May 19, 2017 | 636.37 | 648.51 | 636.34 | 643.32 | 59,051 | +5.91(+0.93%) |
May 18, 2017 | 625.66 | 641.48 | 625.66 | 637.42 | 55,435 | +11.31(+1.81%) |
May 17, 2017 | 629.77 | 641.87 | 624.01 | 626.11 | 58,451 | -3.66(-0.58%) |
May 16, 2017 | 618.80 | 632.51 | 617.18 | 629.77 | 39,051 | +11.13(+1.80%) |
May 15, 2017 | 626.52 | 628.97 | 616.43 | 618.64 | 63,656 | -6.11(-0.98%) |
May 12, 2017 | 625.89 | 629.23 | 621.63 | 624.75 | 34,358 | -1.98(-0.32%) |
May 11, 2017 | 621.51 | 630.98 | 619.07 | 626.73 | 27,826 | +5.30(+0.85%) |
May 10, 2017 | 615.49 | 623.33 | 613.85 | 621.43 | 18,795 | +4.11(+0.67%) |
May 09, 2017 | 625.35 | 633.83 | 616.09 | 617.32 | 24,275 | -6.03(-0.97%) |
May 08, 2017 | 628.60 | 636.95 | 617.36 | 623.36 | 48,114 | -7.11(-1.13%) |
May 05, 2017 | 615.87 | 633.07 | 612.18 | 630.46 | 51,285 | +10.68(+1.72%) |
May 04, 2017 | 625.86 | 625.86 | 614.05 | 619.78 | 48,212 | -7.46(-1.19%) |
May 03, 2017 | 631.95 | 635.13 | 622.45 | 627.25 | 50,200 | -5.62(-0.89%) |
May 02, 2017 | 638.51 | 642.96 | 631.35 | 632.87 | 41,735 | -3.41(-0.54%) |
May 01, 2017 | 638.86 | 641.04 | 629.77 | 636.28 | 46,788 | +0.35(+0.06%) |
Apr 28, 2017 | 632.67 | 642.12 | 632.42 | 635.93 | 36,039 | +0.49(+0.08%) |
Apr 27, 2017 | 631.62 | 639.41 | 628.55 | 635.44 | 28,845 | +2.99(+0.47%) |
Apr 26, 2017 | 628.18 | 639.84 | 628.18 | 632.45 | 34,971 | +2.12(+0.34%) |
Apr 25, 2017 | 631.40 | 636.44 | 627.86 | 630.33 | 37,766 | -0.14(-0.02%) |
Apr 24, 2017 | 624.87 | 635.97 | 622.52 | 630.47 | 79,459 | +10.74(+1.73%) |
Apr 21, 2017 | 616.94 | 622.08 | 615.31 | 619.74 | 42,548 | +1.31(+0.21%) |
Apr 20, 2017 | 611.61 | 624.54 | 610.76 | 618.43 | 43,735 | +8.69(+1.43%) |
Apr 19, 2017 | 596.61 | 615.65 | 596.61 | 609.74 | 95,523 | +16.70(+2.82%) |
Apr 18, 2017 | 596.56 | 599.58 | 590.17 | 593.04 | 24,393 | -3.68(-0.62%) |
Apr 17, 2017 | 593.67 | 597.25 | 592.50 | 596.72 | 42,884 | +3.05(+0.51%) |
Apr 13, 2017 | 594.29 | 599.18 | 585.81 | 593.67 | 44,987 | -3.22(-0.54%) |
Apr 12, 2017 | 589.11 | 599.58 | 587.56 | 596.89 | 63,445 | +8.01(+1.36%) |
Apr 11, 2017 | 588.49 | 592.09 | 586.80 | 588.88 | 47,964 | +0.88(+0.15%) |
Apr 10, 2017 | 590.01 | 591.85 | 586.13 | 588.00 | 20,596 | -5.99(-1.01%) |
Apr 07, 2017 | 592.83 | 598.06 | 590.46 | 593.99 | 39,847 | -0.56(-0.09%) |
Apr 06, 2017 | 587.56 | 600.12 | 586.63 | 594.55 | 39,756 | +4.24(+0.72%) |
Apr 05, 2017 | 591.38 | 595.94 | 589.68 | 590.30 | 28,143 | -3.38(-0.57%) |
Apr 04, 2017 | 591.36 | 597.27 | 590.26 | 593.68 | 44,904 | +3.27(+0.55%) |
Apr 03, 2017 | 582.82 | 594.67 | 582.82 | 590.41 | 37,494 | +8.00(+1.37%) |
Mar 31, 2017 | 581.31 | 585.01 | 577.17 | 582.40 | 25,716 | -1.86(-0.32%) |
Mar 30, 2017 | 585.67 | 588.39 | 578.76 | 584.26 | 49,981 | +1.27(+0.22%) |
Mar 29, 2017 | 586.72 | 586.72 | 574.56 | 582.99 | 63,145 | -1.68(-0.29%) |
Mar 28, 2017 | 589.59 | 592.23 | 584.30 | 584.67 | 48,984 | -8.20(-1.38%) |
Mar 27, 2017 | 592.96 | 594.98 | 590.04 | 592.87 | 29,639 | -1.63(-0.27%) |
Mar 24, 2017 | 597.82 | 599.41 | 594.50 | 594.50 | 17,758 | -2.86(-0.48%) |
Mar 23, 2017 | 591.58 | 601.46 | 591.58 | 597.36 | 41,555 | +1.60(+0.27%) |
Mar 22, 2017 | 595.84 | 598.29 | 591.71 | 595.76 | 24,322 | -0.04(-0.01%) |
Mar 21, 2017 | 602.47 | 602.95 | 593.84 | 595.80 | 25,853 | -6.17(-1.03%) |
Mar 20, 2017 | 598.30 | 603.42 | 594.40 | 601.97 | 24,662 | +0.33(+0.05%) |
Mar 17, 2017 | 599.56 | 605.47 | 598.75 | 601.64 | 42,238 | +2.44(+0.41%) |
Mar 16, 2017 | 598.85 | 606.02 | 592.33 | 599.20 | 16,766 | -1.37(-0.23%) |
Mar 15, 2017 | 597.17 | 605.92 | 595.02 | 600.57 | 33,136 | +7.92(+1.34%) |
Mar 14, 2017 | 593.16 | 595.39 | 587.46 | 592.65 | 22,723 | +0.01(+0.00%) |
Mar 13, 2017 | 592.22 | 602.22 | 590.45 | 592.64 | 34,684 | -2.68(-0.45%) |
Mar 10, 2017 | 591.29 | 595.80 | 586.62 | 595.32 | 15,517 | +5.63(+0.96%) |
Mar 09, 2017 | 589.45 | 592.22 | 585.37 | 589.69 | 25,645 | -1.90(-0.32%) |
Mar 08, 2017 | 585.52 | 595.09 | 585.52 | 591.59 | 24,593 | +2.01(+0.34%) |
Mar 07, 2017 | 582.90 | 590.27 | 582.90 | 589.58 | 32,466 | +3.89(+0.66%) |
Mar 06, 2017 | 580.08 | 589.79 | 577.30 | 585.69 | 35,707 | +7.23(+1.25%) |
Mar 03, 2017 | 581.50 | 583.40 | 574.49 | 578.46 | 42,274 | -3.04(-0.52%) |
Mar 02, 2017 | 590.31 | 590.36 | 579.81 | 581.50 | 38,185 | -10.29(-1.74%) |
Mar 01, 2017 | 591.75 | 597.81 | 577.82 | 591.79 | 54,633 | +8.50(+1.46%) |
Feb 28, 2017 | 590.46 | 590.78 | 579.02 | 583.29 | 52,033 | -18.31(-3.04%) |
Feb 27, 2017 | 594.74 | 602.87 | 594.67 | 601.60 | 24,269 | +7.16(+1.20%) |
Feb 24, 2017 | 595.86 | 599.59 | 589.53 | 594.43 | 20,097 | -1.32(-0.22%) |
Feb 23, 2017 | 599.68 | 600.97 | 591.58 | 595.76 | 25,290 | -3.30(-0.55%) |
Feb 22, 2017 | 592.47 | 599.66 | 592.47 | 599.06 | 14,885 | +2.77(+0.46%) |
Feb 21, 2017 | 591.85 | 596.55 | 590.29 | 596.29 | 28,082 | +3.42(+0.58%) |
Feb 17, 2017 | 592.87 | 592.87 | 592.87 | 0 | -3.83(-0.64%) | |
Feb 16, 2017 | 593.83 | 598.02 | 593.83 | 596.70 | 16,582 | +0.51(+0.09%) |
Feb 15, 2017 | 588.88 | 596.42 | 588.14 | 596.19 | 24,980 | +4.14(+0.70%) |
Feb 14, 2017 | 586.33 | 593.23 | 586.33 | 592.05 | 24,582 | +0.42(+0.07%) |
Feb 13, 2017 | 595.15 | 596.68 | 589.06 | 591.63 | 18,819 | -2.85(-0.48%) |
Feb 10, 2017 | 590.84 | 596.87 | 588.79 | 594.48 | 15,242 | +5.58(+0.95%) |
Feb 09, 2017 | 590.05 | 589.32 | 587.00 | 588.89 | 21,444 | -1.15(-0.20%) |
Feb 08, 2017 | 592.14 | 592.54 | 586.95 | 590.05 | 26,156 | -5.41(-0.91%) |
Feb 07, 2017 | 597.91 | 599.21 | 590.84 | 595.45 | 30,125 | -2.43(-0.41%) |
Feb 06, 2017 | 597.83 | 602.23 | 596.74 | 597.88 | 18,947 | -2.26(-0.38%) |
Feb 03, 2017 | 593.79 | 602.79 | 588.15 | 600.14 | 24,728 | +6.24(+1.05%) |
Feb 02, 2017 | 590.65 | 593.91 | 587.39 | 593.91 | 18,527 | +2.93(+0.50%) |
Feb 01, 2017 | 587.94 | 593.39 | 587.89 | 590.98 | 27,694 | +2.58(+0.44%) |
Jan 31, 2017 | 589.76 | 589.77 | 585.13 | 588.40 | 23,789 | -1.36(-0.23%) |
Jan 30, 2017 | 595.19 | 595.19 | 580.85 | 589.76 | 25,514 | -5.42(-0.91%) |
Jan 27, 2017 | 594.10 | 602.19 | 592.26 | 595.18 | 65,509 | +1.55(+0.26%) |
Jan 26, 2017 | 577.27 | 596.04 | 575.53 | 593.63 | 77,413 | +20.27(+3.54%) |
Jan 25, 2017 | 576.63 | 581.70 | 572.73 | 573.36 | 14,664 | -0.45(-0.08%) |
Jan 24, 2017 | 569.75 | 576.09 | 569.75 | 573.80 | 33,550 | +3.03(+0.53%) |
Jan 23, 2017 | 566.62 | 572.88 | 566.62 | 570.77 | 33,908 | +2.56(+0.45%) |
Jan 20, 2017 | 558.67 | 581.53 | 558.67 | 568.21 | 54,765 | +6.21(+1.10%) |
Jan 19, 2017 | 554.18 | 567.84 | 554.18 | 562.00 | 59,267 | +6.44(+1.16%) |
Jan 18, 2017 | 544.26 | 557.03 | 535.62 | 555.57 | 47,002 | +17.33(+3.22%) |
Jan 17, 2017 | 535.58 | 539.66 | 535.39 | 538.24 | 30,246 | -0.50(-0.09%) |
Jan 13, 2017 | 538.74 | 538.74 | 538.74 | 0 | +4.63(+0.87%) | |
Jan 12, 2017 | 541.53 | 541.53 | 526.73 | 534.11 | 52,489 | -11.51(-2.11%) |
Jan 11, 2017 | 536.03 | 546.44 | 532.51 | 545.62 | 44,246 | +7.56(+1.40%) |
Jan 10, 2017 | 534.45 | 543.12 | 534.45 | 538.06 | 27,953 | +1.29(+0.24%) |
Jan 09, 2017 | 528.40 | 540.03 | 525.02 | 536.77 | 56,711 | +6.41(+1.21%) |
Jan 06, 2017 | 546.07 | 549.90 | 525.61 | 530.36 | 131,592 | -15.30(-2.80%) |
Jan 05, 2017 | 559.50 | 561.30 | 541.77 | 545.65 | 132,310 | -18.57(-3.29%) |
Jan 04, 2017 | 571.30 | 576.57 | 559.54 | 564.23 | 68,556 | -12.34(-2.14%) |
Jan 03, 2017 | 579.32 | 580.18 | 572.84 | 576.57 | 49,776 | -1.93(-0.33%) |
Dec 30, 2016 | 578.49 | 578.49 | 578.49 | 0 | -1.28(-0.22%) | |
Dec 29, 2016 | 572.04 | 582.44 | 572.04 | 579.77 | 17,070 | +11.01(+1.94%) |
Dec 28, 2016 | 570.82 | 572.79 | 567.99 | 568.77 | 49,504 | -2.09(-0.37%) |
Dec 27, 2016 | 571.65 | 574.23 | 568.97 | 570.86 | 29,518 | -3.60(-0.63%) |
Dec 23, 2016 | 574.46 | 574.46 | 574.46 | 0 | -0.33(-0.06%) | |
Dec 22, 2016 | 582.04 | 586.05 | 571.28 | 574.79 | 34,591 | -5.69(-0.98%) |
Dec 21, 2016 | 573.41 | 584.64 | 572.23 | 580.48 | 20,844 | +4.54(+0.79%) |
Dec 20, 2016 | 571.39 | 579.77 | 569.64 | 575.94 | 26,911 | +2.13(+0.37%) |
Dec 19, 2016 | 580.60 | 581.63 | 569.26 | 573.81 | 33,578 | -6.36(-1.10%) |
Dec 16, 2016 | 574.04 | 591.63 | 574.04 | 580.17 | 141,443 | +6.44(+1.12%) |
Dec 15, 2016 | 578.75 | 579.16 | 569.23 | 573.73 | 33,683 | -2.75(-0.48%) |
Dec 14, 2016 | 575.95 | 583.11 | 573.88 | 576.47 | 39,538 | +3.99(+0.70%) |
Dec 13, 2016 | 568.51 | 579.97 | 565.82 | 572.48 | 46,854 | +8.75(+1.55%) |
Dec 12, 2016 | 563.01 | 567.92 | 561.95 | 563.73 | 61,012 | -4.95(-0.87%) |
Dec 09, 2016 | 569.46 | 570.55 | 564.51 | 568.67 | 23,278 | -2.30(-0.40%) |
Dec 08, 2016 | 575.82 | 577.96 | 565.24 | 570.97 | 27,214 | -5.26(-0.91%) |
Dec 07, 2016 | 570.55 | 585.99 | 569.44 | 576.23 | 45,246 | +6.01(+1.05%) |
Dec 06, 2016 | 571.76 | 573.00 | 562.62 | 570.22 | 23,791 | +2.47(+0.43%) |
Dec 05, 2016 | 572.22 | 572.22 | 563.16 | 567.75 | 47,655 | -1.03(-0.18%) |
Dec 02, 2016 | 569.19 | 578.68 | 568.79 | 568.79 | 50,299 | -0.69(-0.12%) |
Dec 01, 2016 | 552.29 | 569.48 | 551.19 | 569.48 | 62,510 | +19.52(+3.55%) |
Nov 30, 2016 | 560.24 | 566.82 | 547.22 | 549.95 | 43,374 | -7.29(-1.31%) |
Nov 29, 2016 | 547.12 | 565.16 | 547.12 | 557.24 | 81,337 | +9.95(+1.82%) |
Nov 28, 2016 | 544.59 | 556.94 | 543.77 | 547.29 | 61,057 | +1.75(+0.32%) |
Nov 25, 2016 | 544.78 | 548.32 | 544.17 | 545.54 | 10,164 | -1.12(-0.21%) |
Nov 23, 2016 | 546.67 | 546.67 | 546.67 | 0 | -0.71(-0.13%) | |
Nov 22, 2016 | 543.29 | 552.38 | 543.29 | 547.38 | 31,223 | +0.95(+0.17%) |
Nov 21, 2016 | 544.95 | 551.25 | 541.83 | 546.43 | 23,654 | +2.35(+0.43%) |
Nov 18, 2016 | 547.25 | 550.85 | 540.91 | 544.07 | 34,816 | -5.16(-0.94%) |
Nov 17, 2016 | 545.27 | 561.57 | 543.52 | 549.24 | 37,002 | +1.93(+0.35%) |
Nov 16, 2016 | 532.57 | 547.31 | 527.85 | 547.31 | 202,344 | +14.74(+2.77%) |
Nov 15, 2016 | 533.69 | 535.77 | 531.20 | 532.57 | 83,882 | -2.44(-0.46%) |
Nov 14, 2016 | 533.53 | 535.66 | 525.53 | 535.01 | 106,184 | -0.12(-0.02%) |
Nov 11, 2016 | 533.88 | 538.33 | 529.91 | 535.13 | 79,563 | -2.07(-0.38%) |
Nov 10, 2016 | 539.35 | 539.85 | 528.06 | 537.20 | 41,513 | -1.95(-0.36%) |
Nov 09, 2016 | 539.03 | 544.46 | 535.51 | 539.14 | 28,849 | -5.49(-1.01%) |
Nov 08, 2016 | 537.80 | 556.00 | 535.02 | 544.64 | 34,345 | +7.01(+1.30%) |
Nov 07, 2016 | 536.29 | 542.57 | 533.77 | 537.63 | 35,198 | +3.94(+0.74%) |
Nov 04, 2016 | 532.76 | 538.58 | 524.01 | 533.68 | 64,320 | -0.91(-0.17%) |
Nov 03, 2016 | 537.25 | 547.55 | 525.65 | 534.59 | 61,794 | +0.28(+0.05%) |
Nov 02, 2016 | 536.40 | 536.77 | 530.20 | 534.32 | 33,108 | -2.62(-0.49%) |
Nov 01, 2016 | 537.61 | 537.61 | 530.66 | 536.93 | 23,885 | +1.69(+0.32%) |
Oct 31, 2016 | 537.78 | 545.64 | 535.19 | 535.24 | 19,692 | -0.67(-0.12%) |
Oct 28, 2016 | 534.54 | 536.61 | 528.52 | 535.91 | 23,080 | +3.22(+0.60%) |
Oct 27, 2016 | 535.49 | 535.49 | 522.91 | 532.69 | 40,954 | -3.61(-0.67%) |
Oct 26, 2016 | 543.48 | 548.11 | 531.98 | 536.30 | 25,765 | -10.18(-1.86%) |
Oct 25, 2016 | 546.18 | 550.94 | 542.37 | 546.48 | 40,101 | +0.74(+0.14%) |
Oct 24, 2016 | 547.13 | 552.25 | 544.13 | 545.74 | 16,929 | +0.97(+0.18%) |
Oct 21, 2016 | 536.71 | 546.71 | 536.71 | 544.77 | 41,392 | +7.28(+1.36%) |
Oct 20, 2016 | 540.92 | 542.14 | 535.71 | 537.48 | 13,039 | -3.60(-0.67%) |
Oct 19, 2016 | 537.68 | 542.89 | 531.76 | 541.08 | 24,387 | +3.14(+0.58%) |
Oct 18, 2016 | 537.82 | 541.24 | 535.14 | 537.95 | 25,203 | +2.96(+0.55%) |
Oct 17, 2016 | 528.99 | 535.30 | 519.55 | 534.98 | 62,603 | +6.21(+1.17%) |
Oct 14, 2016 | 540.44 | 542.91 | 527.45 | 528.78 | 54,982 | -10.23(-1.90%) |
Oct 13, 2016 | 536.80 | 540.37 | 533.19 | 539.00 | 32,030 | -1.28(-0.24%) |
Oct 12, 2016 | 544.66 | 544.66 | 533.81 | 540.28 | 35,437 | -2.44(-0.45%) |
Oct 11, 2016 | 555.54 | 555.54 | 541.66 | 542.72 | 72,684 | -13.16(-2.37%) |
Oct 10, 2016 | 554.78 | 557.77 | 550.51 | 555.88 | 47,066 | +2.19(+0.40%) |
Oct 07, 2016 | 549.58 | 555.81 | 546.46 | 553.69 | 50,377 | +3.15(+0.57%) |
Oct 06, 2016 | 534.09 | 552.19 | 531.21 | 550.55 | 71,577 | +14.36(+2.68%) |
Oct 05, 2016 | 538.68 | 541.56 | 534.61 | 536.19 | 41,049 | +0.95(+0.18%) |
Oct 04, 2016 | 539.27 | 540.04 | 531.77 | 535.24 | 23,109 | -1.87(-0.35%) |
Oct 03, 2016 | 543.16 | 544.30 | 531.81 | 537.11 | 34,703 | -4.87(-0.90%) |
Sep 30, 2016 | 541.71 | 547.33 | 534.69 | 541.98 | 35,977 | +1.73(+0.32%) |
Sep 29, 2016 | 537.25 | 542.90 | 534.06 | 540.26 | 38,228 | +0.63(+0.12%) |
Sep 28, 2016 | 538.02 | 542.03 | 537.54 | 539.62 | 30,729 | +2.40(+0.45%) |
Sep 27, 2016 | 536.60 | 538.27 | 533.94 | 537.22 | 13,970 | -0.34(-0.06%) |
Sep 26, 2016 | 535.65 | 538.92 | 533.00 | 537.56 | 25,203 | +0.47(+0.09%) |
Sep 23, 2016 | 532.32 | 538.51 | 529.43 | 537.09 | 28,371 | +1.58(+0.29%) |
Sep 22, 2016 | 535.39 | 544.31 | 532.08 | 535.51 | 40,638 | -1.22(-0.23%) |
Sep 21, 2016 | 530.34 | 537.14 | 528.99 | 536.73 | 22,852 | +7.68(+1.45%) |
Sep 20, 2016 | 524.21 | 536.40 | 523.74 | 529.05 | 62,269 | +6.20(+1.19%) |
Sep 19, 2016 | 515.61 | 523.43 | 511.91 | 522.86 | 74,859 | +8.16(+1.59%) |
Sep 16, 2016 | 511.17 | 517.02 | 508.77 | 514.70 | 74,836 | +2.25(+0.44%) |
Sep 15, 2016 | 501.72 | 514.11 | 501.29 | 512.45 | 38,621 | +9.59(+1.91%) |
Sep 14, 2016 | 502.52 | 508.64 | 499.29 | 502.86 | 56,217 | +0.31(+0.06%) |
Sep 13, 2016 | 503.82 | 506.93 | 499.31 | 502.56 | 38,821 | -3.06(-0.61%) |
Sep 12, 2016 | 502.48 | 510.28 | 501.99 | 505.62 | 57,949 | +2.62(+0.52%) |
Sep 09, 2016 | 508.93 | 509.50 | 500.32 | 503.00 | 30,045 | -6.50(-1.27%) |
Sep 08, 2016 | 516.99 | 519.71 | 509.05 | 509.50 | 50,474 | -9.76(-1.88%) |
Sep 07, 2016 | 519.71 | 520.62 | 510.11 | 519.26 | 56,268 | +0.53(+0.10%) |
Sep 06, 2016 | 518.60 | 520.61 | 511.34 | 518.73 | 59,662 | +0.22(+0.04%) |
Sep 02, 2016 | 511.41 | 518.51 | 518.51 | 518.51 | 22,951 | +10.09(+1.98%) |
Sep 01, 2016 | 503.88 | 509.53 | 502.54 | 508.42 | 32,144 | +6.24(+1.24%) |
Aug 31, 2016 | 496.26 | 502.99 | 493.73 | 502.19 | 49,289 | +4.82(+0.97%) |
Aug 30, 2016 | 496.73 | 497.86 | 489.78 | 497.37 | 44,449 | +2.39(+0.48%) |
Aug 29, 2016 | 494.69 | 499.96 | 493.30 | 494.98 | 30,712 | -0.30(-0.06%) |
Aug 26, 2016 | 497.05 | 499.97 | 490.00 | 495.27 | 27,259 | -1.69(-0.34%) |
Aug 25, 2016 | 499.38 | 501.15 | 495.58 | 496.96 | 32,132 | -2.66(-0.53%) |
Aug 24, 2016 | 503.10 | 503.92 | 498.35 | 499.63 | 24,055 | -3.38(-0.67%) |
Aug 23, 2016 | 507.20 | 507.20 | 498.46 | 503.00 | 35,165 | -2.94(-0.58%) |
Aug 22, 2016 | 504.14 | 506.97 | 503.50 | 505.95 | 13,838 | -1.44(-0.28%) |
Aug 19, 2016 | 507.64 | 513.11 | 506.53 | 507.38 | 42,935 | -0.82(-0.16%) |
Aug 18, 2016 | 503.56 | 510.88 | 503.56 | 508.20 | 45,239 | +4.88(+0.97%) |
Aug 17, 2016 | 501.20 | 505.02 | 498.36 | 503.32 | 44,978 | +4.21(+0.84%) |
Aug 16, 2016 | 496.83 | 503.92 | 495.58 | 499.11 | 55,199 | +2.85(+0.57%) |
Aug 15, 2016 | 495.75 | 497.44 | 492.75 | 496.26 | 29,428 | +1.39(+0.28%) |
Aug 12, 2016 | 494.47 | 498.41 | 490.02 | 494.87 | 28,797 | +1.24(+0.25%) |
Aug 11, 2016 | 484.93 | 494.48 | 484.93 | 493.62 | 26,285 | +9.45(+1.95%) |
Aug 10, 2016 | 483.26 | 490.18 | 482.49 | 484.17 | 40,461 | +1.49(+0.31%) |
Aug 09, 2016 | 482.99 | 486.69 | 479.50 | 482.68 | 36,339 | +0.66(+0.14%) |
Aug 08, 2016 | 476.69 | 484.35 | 472.87 | 482.02 | 22,061 | +5.92(+1.24%) |
Aug 05, 2016 | 485.24 | 485.74 | 473.83 | 476.10 | 14,147 | -6.78(-1.40%) |
Aug 04, 2016 | 483.07 | 487.69 | 478.28 | 482.89 | 47,806 | -2.45(-0.51%) |
Aug 03, 2016 | 472.26 | 485.81 | 472.26 | 485.34 | 36,630 | +11.37(+2.40%) |
Aug 02, 2016 | 482.52 | 482.52 | 468.67 | 473.96 | 28,448 | -7.26(-1.51%) |
Aug 01, 2016 | 487.44 | 487.44 | 480.17 | 481.22 | 38,712 | -3.60(-0.74%) |
Jul 29, 2016 | 487.25 | 487.41 | 479.22 | 484.82 | 53,104 | -2.02(-0.41%) |
Jul 28, 2016 | 489.02 | 492.35 | 485.88 | 486.84 | 24,257 | -2.49(-0.51%) |
Jul 27, 2016 | 487.80 | 494.05 | 486.77 | 489.33 | 25,594 | +2.40(+0.49%) |
Jul 26, 2016 | 491.51 | 491.51 | 484.01 | 486.93 | 26,382 | -2.59(-0.53%) |
Jul 25, 2016 | 494.19 | 499.07 | 488.70 | 489.52 | 43,903 | -4.78(-0.97%) |
Jul 22, 2016 | 480.62 | 494.31 | 480.62 | 494.31 | 30,101 | +11.89(+2.47%) |
Jul 21, 2016 | 483.82 | 484.80 | 477.20 | 482.41 | 19,941 | -1.50(-0.31%) |
Jul 20, 2016 | 484.23 | 490.01 | 482.64 | 483.91 | 25,710 | -2.08(-0.43%) |
Jul 19, 2016 | 478.93 | 490.65 | 478.92 | 486.00 | 54,777 | +3.04(+0.63%) |
Jul 18, 2016 | 482.10 | 491.11 | 478.98 | 482.96 | 24,925 | +1.12(+0.23%) |
Jul 15, 2016 | 494.30 | 494.30 | 481.06 | 481.84 | 30,316 | -12.18(-2.47%) |
Jul 14, 2016 | 496.62 | 499.73 | 493.61 | 494.02 | 33,038 | +1.63(+0.33%) |
Jul 13, 2016 | 492.89 | 496.48 | 489.28 | 492.39 | 33,411 | -1.27(-0.26%) |
Jul 12, 2016 | 488.83 | 498.57 | 488.83 | 493.66 | 34,504 | +5.12(+1.05%) |
Jul 11, 2016 | 485.71 | 489.46 | 480.30 | 488.54 | 40,146 | +4.32(+0.89%) |
Jul 08, 2016 | 505.43 | 502.14 | 482.91 | 484.22 | 83,391 | -17.93(-3.57%) |
Jul 07, 2016 | 481.33 | 504.73 | 481.33 | 502.14 | 102,653 | +20.85(+4.33%) |
Jul 06, 2016 | 474.61 | 483.08 | 472.46 | 481.29 | 104,922 | +7.78(+1.64%) |
Jul 05, 2016 | 473.21 | 481.70 | 470.75 | 473.51 | 39,141 | -0.26(-0.05%) |
Jul 01, 2016 | 472.15 | 473.77 | 473.77 | 473.77 | 23,988 | +0.49(+0.10%) |
Jun 30, 2016 | 463.47 | 475.69 | 463.47 | 473.28 | 42,872 | +11.91(+2.58%) |
Jun 29, 2016 | 457.17 | 468.27 | 457.17 | 461.37 | 55,769 | +8.58(+1.89%) |
Jun 28, 2016 | 447.96 | 453.68 | 444.26 | 452.79 | 42,866 | +7.15(+1.61%) |
Jun 27, 2016 | 448.66 | 449.64 | 436.11 | 445.64 | 75,288 | -8.35(-1.84%) |
Jun 24, 2016 | 464.20 | 464.96 | 450.34 | 453.98 | 159,130 | -17.08(-3.62%) |
Jun 23, 2016 | 469.05 | 474.64 | 465.74 | 471.06 | 96,859 | +5.99(+1.29%) |
Jun 22, 2016 | 462.94 | 471.42 | 461.81 | 465.07 | 79,560 | +4.55(+0.99%) |
Jun 21, 2016 | 465.04 | 468.23 | 460.32 | 460.52 | 49,550 | -4.50(-0.97%) |
Jun 20, 2016 | 459.83 | 467.52 | 459.80 | 465.02 | 36,597 | +9.18(+2.01%) |
Jun 17, 2016 | 461.43 | 462.57 | 452.53 | 455.83 | 56,360 | -7.69(-1.66%) |
Jun 16, 2016 | 456.15 | 463.53 | 452.54 | 463.53 | 33,980 | +5.60(+1.22%) |
Jun 15, 2016 | 458.80 | 464.10 | 454.90 | 457.93 | 48,032 | -0.55(-0.12%) |
Jun 14, 2016 | 453.48 | 462.18 | 451.62 | 458.47 | 41,961 | +4.57(+1.01%) |
Jun 13, 2016 | 456.30 | 459.38 | 449.76 | 453.90 | 37,456 | -5.43(-1.18%) |
Jun 10, 2016 | 458.84 | 461.80 | 456.20 | 459.33 | 49,384 | -4.02(-0.87%) |
Jun 09, 2016 | 463.94 | 466.40 | 455.94 | 463.35 | 57,557 | -3.41(-0.73%) |
Jun 08, 2016 | 469.45 | 474.70 | 464.48 | 466.76 | 32,206 | -4.27(-0.91%) |
Jun 07, 2016 | 471.51 | 479.67 | 469.46 | 471.03 | 42,618 | -0.23(-0.05%) |
Jun 06, 2016 | 470.43 | 473.83 | 462.91 | 471.26 | 25,672 | +1.02(+0.22%) |
Jun 03, 2016 | 471.07 | 475.26 | 468.34 | 470.24 | 23,918 | -3.43(-0.72%) |
Jun 02, 2016 | 463.00 | 475.37 | 458.65 | 473.68 | 76,284 | +10.64(+2.30%) |