Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 555.61 | 562.14 | 542.70 | 545.41 | 43,735 | -7.22(-1.31%) |
Nov 29, 2016 | 542.60 | 560.49 | 542.60 | 552.64 | 82,015 | +9.86(+1.82%) |
Nov 28, 2016 | 540.09 | 552.34 | 539.28 | 542.77 | 61,565 | +1.74(+0.32%) |
Nov 25, 2016 | 540.28 | 543.79 | 539.67 | 541.04 | 10,249 | -1.12(-0.21%) |
Nov 23, 2016 | 542.15 | 542.15 | 542.15 | 0 | -0.70(-0.13%) | |
Nov 22, 2016 | 538.80 | 547.82 | 538.80 | 542.86 | 31,483 | +0.94(+0.17%) |
Nov 21, 2016 | 540.45 | 546.70 | 537.36 | 541.91 | 23,851 | +2.33(+0.43%) |
Nov 18, 2016 | 542.74 | 546.30 | 536.45 | 539.58 | 35,106 | -5.12(-0.94%) |
Nov 17, 2016 | 540.77 | 556.93 | 539.04 | 544.70 | 37,310 | +1.91(+0.35%) |
Nov 16, 2016 | 528.17 | 542.79 | 523.49 | 542.79 | 204,029 | +14.62(+2.77%) |
Nov 15, 2016 | 529.28 | 531.35 | 526.81 | 528.17 | 84,581 | -2.42(-0.46%) |
Nov 14, 2016 | 529.12 | 531.24 | 521.19 | 530.59 | 107,069 | -0.12(-0.02%) |
Nov 11, 2016 | 529.47 | 533.89 | 525.54 | 530.71 | 80,225 | -2.05(-0.38%) |
Nov 10, 2016 | 534.89 | 535.39 | 523.70 | 532.76 | 41,858 | -1.93(-0.36%) |
Nov 09, 2016 | 534.58 | 539.96 | 531.09 | 534.69 | 29,089 | -5.45(-1.01%) |
Nov 08, 2016 | 533.36 | 551.40 | 530.60 | 540.14 | 34,631 | +6.95(+1.30%) |
Nov 07, 2016 | 531.86 | 538.09 | 529.36 | 533.19 | 35,491 | +3.91(+0.74%) |
Nov 04, 2016 | 528.36 | 534.13 | 519.69 | 529.28 | 64,856 | -0.90(-0.17%) |
Nov 03, 2016 | 532.81 | 543.03 | 521.31 | 530.18 | 62,308 | +0.28(+0.05%) |
Nov 02, 2016 | 531.97 | 532.33 | 525.82 | 529.90 | 33,383 | -2.60(-0.49%) |
Nov 01, 2016 | 533.17 | 533.17 | 526.28 | 532.50 | 24,084 | +1.68(+0.32%) |
Oct 31, 2016 | 533.34 | 541.13 | 530.77 | 530.82 | 19,856 | -0.66(-0.12%) |
Oct 28, 2016 | 530.12 | 532.18 | 524.16 | 531.49 | 23,272 | +3.19(+0.60%) |
Oct 27, 2016 | 531.06 | 531.06 | 518.60 | 528.29 | 41,295 | -3.58(-0.67%) |
Oct 26, 2016 | 538.99 | 543.58 | 527.58 | 531.87 | 25,980 | -10.10(-1.86%) |
Oct 25, 2016 | 541.67 | 546.39 | 537.89 | 541.97 | 40,435 | +0.74(+0.14%) |
Oct 24, 2016 | 542.61 | 547.68 | 539.63 | 541.23 | 17,069 | +0.97(+0.18%) |
Oct 21, 2016 | 532.28 | 542.19 | 532.28 | 540.27 | 41,736 | +7.23(+1.36%) |
Oct 20, 2016 | 536.46 | 537.66 | 531.28 | 533.04 | 13,147 | -3.57(-0.67%) |
Oct 19, 2016 | 533.25 | 538.41 | 527.37 | 536.61 | 24,590 | +3.11(+0.58%) |
Oct 18, 2016 | 533.37 | 536.77 | 530.72 | 533.50 | 25,413 | +2.94(+0.55%) |
Oct 17, 2016 | 524.62 | 530.88 | 515.26 | 530.57 | 63,124 | +6.16(+1.17%) |
Oct 14, 2016 | 535.98 | 538.43 | 523.09 | 524.41 | 55,440 | -10.14(-1.90%) |
Oct 13, 2016 | 532.37 | 535.90 | 528.79 | 534.55 | 32,297 | -1.27(-0.24%) |
Oct 12, 2016 | 540.17 | 540.17 | 529.40 | 535.82 | 35,732 | -2.42(-0.45%) |
Oct 11, 2016 | 550.95 | 550.95 | 537.18 | 538.24 | 73,289 | -13.05(-2.37%) |
Oct 10, 2016 | 550.20 | 553.16 | 545.96 | 551.29 | 47,458 | +2.17(+0.40%) |
Oct 07, 2016 | 545.04 | 551.22 | 541.95 | 549.12 | 50,797 | +3.12(+0.57%) |
Oct 06, 2016 | 529.68 | 547.63 | 526.82 | 546.00 | 72,174 | +14.24(+2.68%) |
Oct 05, 2016 | 534.23 | 537.09 | 530.20 | 531.76 | 41,391 | +0.94(+0.18%) |
Oct 04, 2016 | 534.82 | 535.58 | 527.38 | 530.82 | 23,302 | -1.85(-0.35%) |
Oct 03, 2016 | 538.67 | 539.81 | 527.42 | 532.67 | 34,992 | -4.83(-0.90%) |
Sep 30, 2016 | 537.24 | 542.81 | 530.27 | 537.51 | 36,277 | +1.71(+0.32%) |
Sep 29, 2016 | 532.81 | 538.42 | 529.65 | 535.79 | 38,546 | +0.63(+0.12%) |
Sep 28, 2016 | 533.58 | 537.55 | 533.10 | 535.17 | 30,985 | +2.38(+0.45%) |
Sep 27, 2016 | 532.17 | 533.82 | 529.53 | 532.78 | 14,086 | -0.34(-0.06%) |
Sep 26, 2016 | 531.23 | 534.47 | 528.60 | 533.12 | 25,413 | +0.47(+0.09%) |
Sep 23, 2016 | 527.92 | 534.06 | 525.06 | 532.65 | 28,607 | +1.56(+0.29%) |
Sep 22, 2016 | 530.97 | 539.82 | 527.69 | 531.09 | 40,977 | -1.21(-0.23%) |
Sep 21, 2016 | 525.96 | 532.70 | 524.62 | 532.30 | 23,042 | +7.61(+1.45%) |
Sep 20, 2016 | 519.88 | 531.97 | 519.41 | 524.68 | 62,787 | +6.15(+1.19%) |
Sep 19, 2016 | 511.35 | 519.11 | 507.68 | 518.54 | 75,482 | +8.09(+1.58%) |
Sep 16, 2016 | 506.95 | 512.75 | 504.57 | 510.45 | 75,459 | +2.23(+0.44%) |
Sep 15, 2016 | 497.58 | 509.87 | 497.15 | 508.22 | 38,943 | +9.51(+1.91%) |
Sep 14, 2016 | 498.37 | 504.44 | 495.17 | 498.71 | 56,685 | +0.30(+0.06%) |
Sep 13, 2016 | 499.66 | 502.74 | 495.19 | 498.41 | 39,144 | -3.04(-0.61%) |
Sep 12, 2016 | 498.33 | 506.06 | 497.85 | 501.44 | 58,431 | +2.59(+0.52%) |
Sep 09, 2016 | 504.72 | 505.29 | 496.19 | 498.85 | 30,295 | -6.44(-1.27%) |
Sep 08, 2016 | 512.72 | 515.42 | 504.84 | 505.29 | 50,894 | -9.68(-1.88%) |
Sep 07, 2016 | 515.42 | 516.32 | 505.90 | 514.98 | 56,737 | +0.52(+0.10%) |
Sep 06, 2016 | 514.32 | 516.31 | 507.12 | 514.45 | 60,159 | +0.22(+0.04%) |
Sep 02, 2016 | 507.19 | 514.23 | 514.23 | 514.23 | 23,142 | +10.00(+1.98%) |
Sep 01, 2016 | 499.72 | 505.32 | 498.39 | 504.23 | 32,412 | +6.19(+1.24%) |
Aug 31, 2016 | 492.16 | 498.83 | 489.65 | 498.04 | 49,699 | +4.78(+0.97%) |
Aug 30, 2016 | 492.63 | 493.75 | 485.73 | 493.26 | 44,819 | +2.38(+0.48%) |
Aug 29, 2016 | 490.60 | 495.83 | 489.22 | 490.89 | 30,968 | -0.30(-0.06%) |
Aug 26, 2016 | 492.94 | 495.84 | 485.95 | 491.18 | 27,486 | -1.68(-0.34%) |
Aug 25, 2016 | 495.25 | 497.01 | 491.49 | 492.86 | 32,400 | -2.64(-0.53%) |
Aug 24, 2016 | 498.94 | 499.76 | 494.24 | 495.50 | 24,256 | -3.35(-0.67%) |
Aug 23, 2016 | 503.01 | 503.01 | 494.34 | 498.85 | 35,457 | -2.92(-0.58%) |
Aug 22, 2016 | 499.97 | 502.78 | 499.34 | 501.77 | 13,953 | -1.43(-0.28%) |
Aug 19, 2016 | 503.45 | 508.87 | 502.35 | 503.19 | 43,292 | -0.81(-0.16%) |
Aug 18, 2016 | 499.40 | 506.66 | 499.40 | 504.00 | 45,616 | +4.84(+0.97%) |
Aug 17, 2016 | 497.06 | 500.85 | 494.25 | 499.16 | 45,352 | +4.18(+0.84%) |
Aug 16, 2016 | 492.73 | 499.76 | 491.49 | 494.98 | 55,659 | +2.83(+0.57%) |
Aug 15, 2016 | 491.65 | 493.33 | 488.68 | 492.16 | 29,673 | +1.38(+0.28%) |
Aug 12, 2016 | 490.38 | 494.29 | 485.97 | 490.78 | 29,037 | +1.23(+0.25%) |
Aug 11, 2016 | 480.93 | 490.40 | 480.93 | 489.55 | 26,504 | +9.37(+1.95%) |
Aug 10, 2016 | 479.27 | 486.13 | 478.50 | 480.17 | 40,798 | +1.48(+0.31%) |
Aug 09, 2016 | 479.00 | 482.67 | 475.54 | 478.70 | 36,642 | +0.65(+0.14%) |
Aug 08, 2016 | 472.75 | 480.35 | 468.97 | 478.04 | 22,245 | +5.87(+1.24%) |
Aug 05, 2016 | 481.23 | 481.73 | 469.92 | 472.17 | 14,265 | -6.73(-1.40%) |
Aug 04, 2016 | 479.08 | 483.66 | 474.33 | 478.90 | 48,204 | -2.43(-0.51%) |
Aug 03, 2016 | 468.36 | 481.79 | 468.36 | 481.33 | 36,935 | +11.28(+2.40%) |
Aug 02, 2016 | 478.53 | 478.53 | 464.80 | 470.05 | 28,684 | -7.19(-1.51%) |
Aug 01, 2016 | 483.41 | 483.41 | 476.20 | 477.25 | 39,034 | -3.57(-0.74%) |
Jul 29, 2016 | 483.22 | 483.38 | 475.26 | 480.82 | 53,546 | -2.00(-0.41%) |
Jul 28, 2016 | 484.98 | 488.28 | 481.86 | 482.82 | 24,459 | -2.47(-0.51%) |
Jul 27, 2016 | 483.77 | 489.97 | 482.75 | 485.29 | 25,807 | +2.38(+0.49%) |
Jul 26, 2016 | 487.45 | 487.45 | 480.02 | 482.91 | 26,601 | -2.57(-0.53%) |
Jul 25, 2016 | 490.10 | 494.95 | 484.66 | 485.48 | 44,268 | -4.75(-0.97%) |
Jul 22, 2016 | 476.65 | 490.22 | 476.65 | 490.22 | 30,351 | +11.79(+2.47%) |
Jul 21, 2016 | 479.82 | 480.80 | 473.26 | 478.43 | 20,107 | -1.49(-0.31%) |
Jul 20, 2016 | 480.23 | 485.96 | 478.66 | 479.92 | 25,925 | -2.07(-0.43%) |
Jul 19, 2016 | 474.98 | 486.59 | 474.96 | 481.98 | 55,233 | +3.01(+0.63%) |
Jul 18, 2016 | 478.12 | 487.06 | 475.02 | 478.97 | 25,132 | +1.11(+0.23%) |
Jul 15, 2016 | 490.21 | 490.21 | 477.09 | 477.86 | 30,568 | -12.08(-2.47%) |
Jul 14, 2016 | 492.52 | 495.60 | 489.54 | 489.94 | 33,313 | +1.62(+0.33%) |
Jul 13, 2016 | 488.82 | 492.38 | 485.24 | 488.32 | 33,689 | -1.26(-0.26%) |
Jul 12, 2016 | 484.79 | 494.45 | 484.79 | 489.58 | 34,791 | +5.08(+1.05%) |
Jul 11, 2016 | 481.70 | 485.41 | 476.34 | 484.51 | 40,480 | +4.29(+0.89%) |
Jul 08, 2016 | 501.26 | 498.00 | 478.93 | 480.22 | 84,086 | -17.78(-3.57%) |
Jul 07, 2016 | 477.36 | 500.56 | 477.36 | 498.00 | 103,508 | +20.68(+4.33%) |
Jul 06, 2016 | 470.69 | 479.09 | 468.56 | 477.32 | 105,796 | +7.72(+1.64%) |
Jul 05, 2016 | 469.30 | 477.72 | 466.87 | 469.60 | 39,467 | -0.26(-0.05%) |
Jul 01, 2016 | 468.25 | 469.86 | 469.86 | 469.86 | 24,188 | +0.49(+0.10%) |
Jun 30, 2016 | 459.64 | 471.76 | 459.64 | 469.37 | 43,229 | +11.81(+2.58%) |
Jun 29, 2016 | 453.39 | 464.41 | 453.39 | 457.56 | 56,233 | +8.51(+1.89%) |
Jun 28, 2016 | 444.26 | 449.93 | 440.59 | 449.05 | 43,222 | +7.09(+1.61%) |
Jun 27, 2016 | 444.96 | 445.92 | 432.50 | 441.96 | 75,915 | -8.28(-1.84%) |
Jun 24, 2016 | 460.37 | 461.12 | 446.62 | 450.24 | 160,455 | -16.93(-3.62%) |
Jun 23, 2016 | 465.18 | 470.72 | 461.89 | 467.17 | 97,666 | +5.94(+1.29%) |
Jun 22, 2016 | 459.12 | 467.53 | 458.00 | 461.23 | 80,223 | +4.52(+0.99%) |
Jun 21, 2016 | 461.20 | 464.36 | 456.52 | 456.71 | 49,963 | -4.46(-0.97%) |
Jun 20, 2016 | 456.04 | 463.66 | 456.00 | 461.18 | 36,902 | +9.10(+2.01%) |
Jun 17, 2016 | 457.62 | 458.75 | 448.79 | 452.07 | 56,829 | -7.63(-1.66%) |
Jun 16, 2016 | 452.38 | 459.70 | 448.80 | 459.70 | 34,263 | +5.55(+1.22%) |
Jun 15, 2016 | 455.01 | 460.27 | 451.14 | 454.14 | 48,432 | -0.54(-0.12%) |
Jun 14, 2016 | 449.73 | 458.37 | 447.89 | 454.69 | 42,311 | +4.53(+1.01%) |
Jun 13, 2016 | 452.53 | 455.59 | 446.05 | 450.15 | 37,768 | -5.39(-1.18%) |
Jun 10, 2016 | 455.05 | 457.98 | 452.43 | 455.54 | 49,795 | -3.98(-0.87%) |
Jun 09, 2016 | 460.11 | 462.55 | 452.17 | 459.52 | 58,036 | -3.39(-0.73%) |
Jun 08, 2016 | 465.57 | 470.79 | 460.64 | 462.91 | 32,474 | -4.23(-0.91%) |
Jun 07, 2016 | 467.62 | 475.70 | 465.58 | 467.14 | 42,973 | -0.23(-0.05%) |
Jun 06, 2016 | 466.54 | 469.91 | 459.08 | 467.37 | 25,885 | +1.01(+0.22%) |
Jun 03, 2016 | 467.18 | 471.34 | 464.47 | 466.36 | 24,117 | -3.41(-0.72%) |
Jun 02, 2016 | 459.18 | 471.44 | 454.86 | 469.77 | 76,919 | +10.56(+2.30%) |
Jun 01, 2016 | 448.44 | 461.63 | 448.44 | 459.21 | 69,457 | +9.50(+2.11%) |
May 31, 2016 | 447.43 | 452.68 | 442.81 | 449.71 | 37,167 | +2.74(+0.61%) |
May 27, 2016 | 438.14 | 446.98 | 446.98 | 446.98 | 44,127 | +5.52(+1.25%) |
May 26, 2016 | 444.20 | 445.14 | 437.11 | 441.46 | 37,178 | -2.85(-0.64%) |
May 25, 2016 | 444.76 | 449.51 | 442.38 | 444.31 | 36,695 | +0.04(+0.01%) |
May 24, 2016 | 446.03 | 448.89 | 443.80 | 444.28 | 34,671 | -2.06(-0.46%) |
May 23, 2016 | 450.45 | 450.45 | 444.99 | 446.34 | 20,575 | -4.55(-1.01%) |
May 20, 2016 | 445.13 | 452.48 | 445.08 | 450.90 | 26,380 | +5.62(+1.26%) |
May 19, 2016 | 445.87 | 446.05 | 443.51 | 445.28 | 22,806 | -0.62(-0.14%) |
May 18, 2016 | 445.28 | 451.46 | 444.95 | 445.89 | 27,603 | -0.16(-0.03%) |
May 17, 2016 | 445.86 | 454.30 | 440.60 | 446.05 | 37,713 | -0.76(-0.17%) |
May 16, 2016 | 450.64 | 454.55 | 445.13 | 446.81 | 35,545 | -10.72(-2.34%) |
May 13, 2016 | 455.93 | 461.47 | 453.04 | 457.53 | 40,812 | +1.48(+0.32%) |
May 12, 2016 | 448.35 | 459.89 | 443.79 | 456.05 | 66,684 | +9.54(+2.14%) |
May 11, 2016 | 452.56 | 452.56 | 440.59 | 446.51 | 101,147 | -7.12(-1.57%) |
May 10, 2016 | 449.48 | 453.85 | 444.11 | 453.63 | 57,256 | +6.48(+1.45%) |
May 09, 2016 | 445.12 | 453.86 | 443.76 | 447.15 | 48,047 | +2.91(+0.66%) |
May 06, 2016 | 438.14 | 447.41 | 436.02 | 444.24 | 44,999 | +6.10(+1.39%) |
May 05, 2016 | 434.64 | 452.93 | 427.63 | 438.14 | 73,026 | +15.77(+3.73%) |
May 04, 2016 | 420.42 | 427.73 | 416.81 | 422.37 | 37,467 | +0.13(+0.03%) |
May 03, 2016 | 423.68 | 427.69 | 420.92 | 422.24 | 35,481 | -3.19(-0.75%) |
May 02, 2016 | 420.00 | 425.48 | 415.68 | 425.44 | 26,257 | +5.47(+1.30%) |
Apr 29, 2016 | 420.56 | 424.39 | 413.82 | 419.96 | 27,474 | -1.54(-0.36%) |
Apr 28, 2016 | 421.85 | 422.29 | 415.75 | 421.50 | 26,597 | -1.65(-0.39%) |
Apr 27, 2016 | 421.92 | 423.47 | 419.54 | 423.15 | 16,582 | +1.50(+0.36%) |
Apr 26, 2016 | 419.98 | 423.20 | 419.98 | 421.65 | 19,458 | +1.76(+0.42%) |
Apr 25, 2016 | 417.72 | 423.88 | 417.39 | 419.89 | 35,883 | +0.79(+0.19%) |
Apr 22, 2016 | 413.29 | 419.11 | 409.94 | 419.11 | 16,817 | +8.46(+2.06%) |
Apr 21, 2016 | 414.11 | 414.69 | 409.64 | 410.65 | 25,829 | -3.40(-0.82%) |
Apr 20, 2016 | 415.19 | 416.34 | 410.03 | 414.05 | 17,943 | -1.14(-0.28%) |
Apr 19, 2016 | 413.66 | 417.95 | 413.66 | 415.20 | 10,485 | +1.59(+0.38%) |
Apr 18, 2016 | 413.39 | 417.47 | 412.74 | 413.61 | 38,054 | -1.44(-0.35%) |
Apr 15, 2016 | 412.53 | 416.32 | 411.87 | 415.04 | 22,791 | +2.54(+0.62%) |
Apr 14, 2016 | 412.33 | 417.07 | 410.03 | 412.50 | 54,898 | -0.03(-0.01%) |
Apr 13, 2016 | 409.68 | 416.30 | 405.69 | 412.53 | 51,385 | +5.55(+1.36%) |
Apr 12, 2016 | 409.48 | 409.55 | 403.92 | 406.98 | 45,163 | -2.45(-0.60%) |
Apr 11, 2016 | 404.45 | 410.39 | 404.45 | 409.43 | 36,127 | +5.88(+1.46%) |
Apr 08, 2016 | 403.53 | 404.45 | 401.12 | 403.56 | 11,507 | +2.31(+0.57%) |
Apr 07, 2016 | 400.18 | 405.53 | 397.34 | 401.25 | 28,987 | +0.09(+0.02%) |
Apr 06, 2016 | 399.10 | 401.70 | 398.15 | 401.16 | 13,271 | +1.70(+0.43%) |
Apr 05, 2016 | 397.96 | 400.79 | 393.66 | 399.46 | 73,055 | +1.56(+0.39%) |
Apr 04, 2016 | 404.89 | 407.10 | 397.24 | 397.89 | 25,100 | -6.10(-1.51%) |
Apr 01, 2016 | 401.49 | 409.85 | 395.71 | 404.00 | 66,335 | +4.01(+1.00%) |
Mar 31, 2016 | 408.81 | 408.81 | 399.99 | 399.99 | 21,695 | -2.18(-0.54%) |
Mar 30, 2016 | 399.87 | 404.43 | 398.04 | 402.17 | 32,923 | +3.19(+0.80%) |
Mar 29, 2016 | 397.87 | 400.97 | 394.38 | 398.98 | 57,498 | +0.78(+0.20%) |
Mar 28, 2016 | 400.20 | 402.61 | 397.74 | 398.21 | 18,947 | -1.81(-0.45%) |
Mar 24, 2016 | 399.06 | 400.02 | 400.02 | 400.02 | 20,873 | +1.62(+0.41%) |
Mar 23, 2016 | 400.66 | 401.58 | 398.14 | 398.40 | 18,916 | +0.36(+0.09%) |
Mar 22, 2016 | 400.79 | 405.36 | 398.04 | 398.04 | 21,309 | -2.43(-0.61%) |
Mar 21, 2016 | 398.04 | 403.24 | 398.04 | 400.47 | 19,375 | +2.40(+0.60%) |
Mar 18, 2016 | 400.34 | 402.06 | 397.04 | 398.07 | 47,277 | -3.23(-0.80%) |
Mar 17, 2016 | 403.06 | 403.06 | 398.06 | 401.30 | 29,569 | -0.34(-0.08%) |
Mar 16, 2016 | 399.79 | 402.62 | 398.04 | 401.64 | 51,289 | +0.19(+0.05%) |
Mar 15, 2016 | 397.58 | 403.42 | 397.13 | 401.44 | 31,659 | +1.64(+0.41%) |
Mar 14, 2016 | 400.79 | 406.49 | 392.82 | 399.81 | 25,216 | +0.02(+0.00%) |
Mar 11, 2016 | 408.11 | 412.93 | 398.70 | 399.79 | 33,644 | -4.78(-1.18%) |
Mar 10, 2016 | 409.10 | 410.44 | 400.39 | 404.56 | 40,233 | -0.09(-0.02%) |
Mar 09, 2016 | 407.66 | 411.77 | 399.87 | 404.66 | 103,710 | -3.24(-0.79%) |
Mar 08, 2016 | 398.06 | 409.48 | 393.47 | 407.90 | 53,001 | +9.86(+2.48%) |
Mar 07, 2016 | 402.37 | 408.93 | 393.91 | 398.04 | 28,616 | -6.57(-1.62%) |
Mar 04, 2016 | 412.01 | 414.71 | 399.96 | 404.61 | 33,664 | -7.06(-1.72%) |
Mar 03, 2016 | 393.01 | 420.37 | 391.87 | 411.68 | 78,476 | +27.90(+7.27%) |
Mar 02, 2016 | 396.67 | 396.67 | 375.17 | 383.77 | 51,061 | -7.86(-2.01%) |
Mar 01, 2016 | 392.11 | 401.47 | 382.27 | 391.64 | 61,526 | -0.52(-0.13%) |
Feb 29, 2016 | 386.98 | 399.55 | 386.24 | 392.16 | 50,988 | +5.52(+1.43%) |
Feb 26, 2016 | 386.76 | 387.20 | 379.01 | 386.64 | 44,415 | -0.72(-0.19%) |
Feb 25, 2016 | 379.91 | 388.16 | 377.41 | 387.36 | 26,074 | +6.85(+1.80%) |
Feb 24, 2016 | 372.01 | 380.65 | 370.49 | 380.51 | 24,487 | +6.72(+1.80%) |
Feb 23, 2016 | 377.91 | 378.82 | 372.44 | 373.79 | 26,240 | -4.44(-1.17%) |
Feb 22, 2016 | 385.31 | 386.15 | 376.56 | 378.23 | 43,809 | -3.55(-0.93%) |
Feb 19, 2016 | 375.17 | 385.75 | 372.51 | 381.78 | 46,198 | +5.59(+1.49%) |
Feb 18, 2016 | 371.29 | 380.12 | 366.60 | 376.19 | 46,738 | +4.73(+1.27%) |
Feb 17, 2016 | 370.95 | 374.25 | 368.45 | 371.46 | 31,592 | +1.24(+0.33%) |
Feb 16, 2016 | 373.48 | 376.56 | 365.11 | 370.22 | 53,797 | +0.27(+0.07%) |
Feb 12, 2016 | 364.39 | 369.96 | 369.96 | 369.96 | 40,544 | +7.13(+1.96%) |
Feb 11, 2016 | 368.58 | 372.42 | 356.86 | 362.83 | 39,896 | -9.40(-2.52%) |
Feb 10, 2016 | 378.93 | 380.46 | 371.74 | 372.23 | 14,199 | -3.63(-0.97%) |
Feb 09, 2016 | 375.69 | 380.17 | 373.63 | 375.86 | 25,395 | -3.32(-0.88%) |
Feb 08, 2016 | 376.34 | 385.62 | 371.75 | 379.18 | 34,629 | +2.42(+0.64%) |
Feb 05, 2016 | 389.35 | 394.53 | 375.44 | 376.76 | 112,306 | -13.47(-3.45%) |
Feb 04, 2016 | 387.07 | 394.75 | 383.37 | 390.23 | 31,866 | +3.14(+0.81%) |
Feb 03, 2016 | 386.19 | 390.19 | 381.19 | 387.09 | 33,097 | +4.12(+1.08%) |
Feb 02, 2016 | 385.81 | 391.52 | 378.80 | 382.97 | 66,236 | -7.92(-2.03%) |
Feb 01, 2016 | 390.12 | 396.88 | 380.25 | 390.89 | 79,611 | -1.12(-0.29%) |
Jan 29, 2016 | 383.88 | 398.13 | 383.88 | 392.01 | 44,848 | +8.50(+2.22%) |
Jan 28, 2016 | 385.52 | 387.43 | 382.13 | 383.51 | 15,890 | +1.59(+0.42%) |
Jan 27, 2016 | 384.75 | 387.20 | 379.12 | 381.93 | 20,064 | -1.50(-0.39%) |
Jan 26, 2016 | 386.92 | 391.94 | 380.69 | 383.42 | 44,522 | -4.04(-1.04%) |
Jan 25, 2016 | 383.81 | 393.37 | 380.17 | 387.46 | 44,387 | +2.78(+0.72%) |
Jan 22, 2016 | 374.06 | 384.93 | 374.06 | 384.68 | 27,603 | +11.91(+3.19%) |
Jan 21, 2016 | 376.62 | 385.52 | 372.77 | 372.77 | 41,164 | -1.05(-0.28%) |
Jan 20, 2016 | 379.06 | 383.66 | 369.70 | 373.82 | 40,340 | -9.84(-2.56%) |
Jan 19, 2016 | 385.05 | 386.81 | 377.95 | 383.66 | 23,507 | -0.48(-0.13%) |
Jan 15, 2016 | 379.77 | 384.14 | 384.14 | 384.14 | 47,604 | +0.78(+0.20%) |
Jan 14, 2016 | 386.31 | 389.71 | 380.19 | 383.36 | 42,383 | +0.80(+0.21%) |
Jan 13, 2016 | 387.46 | 390.42 | 381.08 | 382.56 | 66,923 | -4.90(-1.27%) |
Jan 12, 2016 | 386.95 | 391.41 | 384.59 | 387.46 | 27,355 | -2.19(-0.56%) |
Jan 11, 2016 | 388.11 | 400.94 | 380.17 | 389.65 | 34,421 | +3.65(+0.94%) |
Jan 08, 2016 | 386.71 | 393.84 | 382.90 | 386.00 | 40,883 | -0.71(-0.18%) |
Jan 07, 2016 | 389.27 | 401.48 | 384.97 | 386.71 | 41,402 | -8.95(-2.26%) |
Jan 06, 2016 | 389.10 | 401.46 | 382.05 | 395.67 | 92,063 | +3.88(+0.99%) |
Jan 05, 2016 | 393.54 | 399.05 | 385.83 | 391.78 | 29,532 | -1.76(-0.45%) |
Jan 04, 2016 | 390.58 | 399.63 | 382.46 | 393.54 | 46,191 | -1.81(-0.46%) |
Dec 31, 2015 | 395.77 | 395.36 | 395.36 | 395.36 | 43,875 | -4.12(-1.03%) |
Dec 30, 2015 | 403.70 | 408.41 | 389.29 | 399.48 | 23,150 | -1.89(-0.47%) |
Dec 29, 2015 | 413.90 | 419.46 | 398.40 | 401.37 | 30,426 | -8.54(-2.08%) |
Dec 28, 2015 | 397.64 | 416.51 | 396.88 | 409.91 | 25,760 | +13.30(+3.35%) |
Dec 24, 2015 | 392.73 | 396.61 | 396.61 | 396.61 | 22,595 | +4.96(+1.27%) |
Dec 23, 2015 | 394.99 | 396.58 | 382.96 | 391.65 | 27,301 | -1.29(-0.33%) |
Dec 22, 2015 | 398.84 | 402.27 | 392.33 | 392.93 | 23,058 | -5.41(-1.36%) |
Dec 21, 2015 | 396.97 | 403.01 | 383.54 | 398.34 | 33,980 | +0.34(+0.08%) |
Dec 18, 2015 | 405.84 | 408.16 | 392.04 | 398.00 | 63,498 | -11.33(-2.77%) |
Dec 17, 2015 | 395.65 | 412.42 | 383.60 | 409.33 | 35,954 | +12.40(+3.12%) |
Dec 16, 2015 | 389.93 | 399.21 | 383.36 | 396.93 | 28,535 | +4.62(+1.18%) |
Dec 15, 2015 | 401.01 | 413.38 | 391.47 | 392.31 | 33,950 | -7.19(-1.80%) |
Dec 14, 2015 | 400.23 | 406.62 | 397.82 | 399.50 | 32,761 | -2.01(-0.50%) |
Dec 11, 2015 | 400.77 | 402.14 | 396.83 | 401.52 | 25,150 | +2.92(+0.73%) |
Dec 10, 2015 | 396.44 | 401.04 | 395.58 | 398.60 | 20,232 | +4.80(+1.22%) |
Dec 09, 2015 | 398.83 | 402.84 | 391.35 | 393.80 | 31,832 | -3.74(-0.94%) |
Dec 08, 2015 | 402.05 | 405.69 | 395.77 | 397.54 | 32,065 | -6.77(-1.68%) |
Dec 07, 2015 | 400.29 | 404.78 | 400.29 | 404.31 | 25,922 | +1.75(+0.43%) |
Dec 04, 2015 | 398.03 | 409.30 | 390.12 | 402.56 | 38,308 | +7.83(+1.98%) |
Dec 03, 2015 | 410.88 | 413.90 | 392.92 | 394.73 | 36,997 | -21.80(-5.23%) |
Dec 02, 2015 | 411.89 | 419.36 | 408.88 | 416.53 | 22,637 | +5.27(+1.28%) |