Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 358.57 | 362.50 | 354.73 | 361.86 | 1,221,442 | +3.23(+0.90%) |
Nov 29, 2017 | 369.60 | 371.39 | 353.14 | 358.63 | 2,652,271 | -7.37(-2.01%) |
Nov 28, 2017 | 370.78 | 371.76 | 361.33 | 366.00 | 1,531,976 | -8.53(-2.28%) |
Nov 27, 2017 | 379.00 | 384.00 | 372.74 | 374.53 | 1,194,514 | -10.32(-2.68%) |
Nov 24, 2017 | 388.40 | 392.99 | 384.25 | 384.85 | 250,593 | -2.69(-0.69%) |
Nov 22, 2017 | 384.55 | 388.39 | 384.50 | 387.54 | 367,535 | +3.10(+0.81%) |
Nov 21, 2017 | 385.00 | 388.22 | 383.30 | 384.44 | 784,720 | -0.78(-0.20%) |
Nov 20, 2017 | 391.74 | 393.32 | 383.42 | 385.22 | 845,715 | -6.37(-1.63%) |
Nov 17, 2017 | 393.08 | 396.36 | 390.52 | 391.59 | 669,073 | -3.10(-0.79%) |
Nov 16, 2017 | 386.99 | 395.66 | 381.64 | 394.69 | 665,872 | +8.39(+2.17%) |
Nov 15, 2017 | 384.87 | 389.03 | 383.81 | 386.30 | 753,795 | +1.50(+0.39%) |
Nov 14, 2017 | 392.75 | 395.59 | 383.83 | 384.80 | 1,108,542 | -8.82(-2.24%) |
Nov 13, 2017 | 398.26 | 402.13 | 391.21 | 393.62 | 1,417,478 | -10.92(-2.70%) |
Nov 10, 2017 | 405.45 | 405.75 | 398.37 | 404.54 | 771,161 | -1.67(-0.41%) |
Nov 09, 2017 | 409.44 | 414.02 | 396.53 | 406.21 | 942,527 | -8.96(-2.16%) |
Nov 08, 2017 | 418.01 | 432.50 | 405.00 | 415.17 | 1,310,373 | +10.78(+2.67%) |
Nov 07, 2017 | 407.26 | 411.67 | 401.76 | 404.39 | 785,941 | -2.24(-0.55%) |
Nov 06, 2017 | 410.01 | 416.89 | 406.50 | 406.63 | 833,660 | -1.78(-0.44%) |
Nov 03, 2017 | 400.02 | 408.55 | 400.02 | 408.41 | 896,616 | +10.96(+2.76%) |
Nov 02, 2017 | 400.00 | 402.99 | 397.00 | 397.45 | 1,453,298 | +0.45(+0.11%) |
Nov 01, 2017 | 403.81 | 405.50 | 394.56 | 397.00 | 1,161,046 | -5.62(-1.40%) |
Oct 31, 2017 | 407.40 | 409.94 | 400.19 | 402.62 | 1,051,225 | -3.90(-0.96%) |
Oct 30, 2017 | 407.53 | 417.22 | 405.00 | 406.52 | 812,649 | -2.70(-0.66%) |
Oct 27, 2017 | 413.29 | 416.04 | 406.56 | 409.22 | 1,111,591 | -6.82(-1.64%) |
Oct 26, 2017 | 416.70 | 420.61 | 412.49 | 416.04 | 852,174 | -5.89(-1.40%) |
Oct 25, 2017 | 424.53 | 429.73 | 420.51 | 421.93 | 982,153 | -4.58(-1.07%) |
Oct 24, 2017 | 435.52 | 436.75 | 425.61 | 426.51 | 701,935 | -6.25(-1.44%) |
Oct 23, 2017 | 433.27 | 437.90 | 430.05 | 432.76 | 779,201 | -0.22(-0.05%) |
Oct 20, 2017 | 430.17 | 435.16 | 427.00 | 432.98 | 990,334 | -7.96(-1.81%) |
Oct 19, 2017 | 439.59 | 443.00 | 438.00 | 440.94 | 639,283 | +1.57(+0.36%) |
Oct 18, 2017 | 443.20 | 444.99 | 435.55 | 439.37 | 548,234 | -3.19(-0.72%) |
Oct 17, 2017 | 444.41 | 448.57 | 442.01 | 442.56 | 644,310 | -3.12(-0.70%) |
Oct 16, 2017 | 444.00 | 453.55 | 443.11 | 445.68 | 508,714 | +2.72(+0.61%) |
Oct 13, 2017 | 448.50 | 449.74 | 441.04 | 442.96 | 718,075 | -4.19(-0.94%) |
Oct 12, 2017 | 454.00 | 454.52 | 444.20 | 447.15 | 704,789 | -5.82(-1.28%) |
Oct 11, 2017 | 459.80 | 460.85 | 448.71 | 452.97 | 1,197,831 | -8.16(-1.77%) |
Oct 10, 2017 | 469.56 | 472.31 | 460.66 | 461.13 | 655,749 | -8.43(-1.80%) |
Oct 09, 2017 | 472.51 | 473.86 | 466.70 | 469.56 | 482,766 | -0.39(-0.08%) |
Oct 06, 2017 | 463.39 | 471.00 | 461.91 | 469.95 | 986,046 | +6.55(+1.41%) |
Oct 05, 2017 | 455.95 | 477.00 | 451.10 | 463.40 | 1,421,624 | +7.35(+1.61%) |
Oct 04, 2017 | 454.10 | 458.92 | 450.11 | 456.05 | 611,094 | +0.42(+0.09%) |
Oct 03, 2017 | 463.04 | 463.04 | 451.26 | 455.63 | 596,853 | -6.61(-1.43%) |
Oct 02, 2017 | 448.31 | 465.00 | 445.41 | 462.24 | 1,175,826 | +15.12(+3.38%) |
Sep 29, 2017 | 435.28 | 450.23 | 435.28 | 447.12 | 909,611 | +12.01(+2.76%) |
Sep 28, 2017 | 433.29 | 439.04 | 433.29 | 435.11 | 456,629 | -0.32(-0.07%) |
Sep 27, 2017 | 437.61 | 432.50 | 435.43 | 499,845 | +0.46(+0.11%) | |
Sep 26, 2017 | 440.40 | 442.80 | 433.31 | 434.97 | 453,376 | -3.18(-0.73%) |
Sep 25, 2017 | 431.99 | 442.90 | 431.64 | 438.15 | 834,103 | +5.43(+1.25%) |
Sep 22, 2017 | 431.12 | 433.77 | 427.04 | 432.72 | 626,312 | -0.73(-0.17%) |
Sep 21, 2017 | 435.00 | 438.77 | 429.47 | 433.45 | 556,877 | -4.72(-1.08%) |
Sep 20, 2017 | 431.64 | 438.44 | 429.55 | 438.17 | 692,588 | +6.79(+1.57%) |
Sep 19, 2017 | 433.26 | 434.64 | 426.47 | 431.38 | 699,266 | -3.26(-0.75%) |
Sep 18, 2017 | 433.48 | 439.02 | 430.05 | 434.64 | 672,287 | +1.19(+0.27%) |
Sep 15, 2017 | 442.04 | 442.16 | 432.43 | 433.45 | 1,002,422 | -7.81(-1.77%) |
Sep 14, 2017 | 436.68 | 443.30 | 429.31 | 441.26 | 987,656 | +3.52(+0.80%) |
Sep 13, 2017 | 445.00 | 445.00 | 433.16 | 437.74 | 1,062,469 | -6.74(-1.52%) |
Sep 12, 2017 | 448.12 | 448.12 | 440.00 | 444.48 | 881,128 | -0.63(-0.14%) |
Sep 11, 2017 | 451.08 | 454.99 | 441.52 | 445.11 | 1,983,017 | -26.38(-5.60%) |
Sep 08, 2017 | 473.00 | 479.02 | 470.00 | 471.49 | 761,263 | -0.43(-0.09%) |
Sep 07, 2017 | 489.00 | 489.00 | 467.00 | 471.92 | 1,554,416 | -28.30(-5.66%) |
Sep 06, 2017 | 499.69 | 503.33 | 492.87 | 500.22 | 441,614 | +5.86(+1.19%) |
Sep 05, 2017 | 499.81 | 503.54 | 489.37 | 494.36 | 657,668 | -9.64(-1.91%) |
Sep 01, 2017 | 498.24 | 505.49 | 497.09 | 504.00 | 699,890 | +7.10(+1.43%) |
Aug 31, 2017 | 488.40 | 502.42 | 484.00 | 496.90 | 872,340 | +9.78(+2.01%) |
Aug 30, 2017 | 480.51 | 495.85 | 477.97 | 487.12 | 729,375 | +8.09(+1.69%) |
Aug 29, 2017 | 476.88 | 481.35 | 473.37 | 479.03 | 546,294 | -0.19(-0.04%) |
Aug 28, 2017 | 483.92 | 486.35 | 477.78 | 479.22 | 831,156 | +1.42(+0.30%) |
Aug 25, 2017 | 485.25 | 487.77 | 477.38 | 477.80 | 531,653 | -7.46(-1.54%) |
Aug 24, 2017 | 477.27 | 488.82 | 474.39 | 485.26 | 538,991 | +8.11(+1.70%) |
Aug 23, 2017 | 475.00 | 480.86 | 472.32 | 477.15 | 410,483 | -1.50(-0.31%) |
Aug 22, 2017 | 470.00 | 483.00 | 469.20 | 478.65 | 503,575 | +8.91(+1.90%) |
Aug 21, 2017 | 467.75 | 472.49 | 467.43 | 469.74 | 510,675 | +1.76(+0.38%) |
Aug 18, 2017 | 461.90 | 470.86 | 460.56 | 467.98 | 549,722 | +3.96(+0.85%) |
Aug 17, 2017 | 469.82 | 470.04 | 461.77 | 464.02 | 711,648 | -4.52(-0.96%) |
Aug 16, 2017 | 475.58 | 475.58 | 467.24 | 468.54 | 383,329 | -4.03(-0.85%) |
Aug 15, 2017 | 473.87 | 475.00 | 470.49 | 472.57 | 378,514 | -1.97(-0.42%) |
Aug 14, 2017 | 469.97 | 476.80 | 466.99 | 474.54 | 537,421 | +7.95(+1.70%) |
Aug 11, 2017 | 462.35 | 467.86 | 459.23 | 466.59 | 495,953 | +6.51(+1.41%) |
Aug 10, 2017 | 470.48 | 472.46 | 459.14 | 460.08 | 573,729 | -14.01(-2.96%) |
Aug 09, 2017 | 469.96 | 478.86 | 465.52 | 474.09 | 979,959 | +4.41(+0.94%) |
Aug 08, 2017 | 469.18 | 475.25 | 467.35 | 469.68 | 484,690 | -0.42(-0.09%) |
Aug 07, 2017 | 468.71 | 471.76 | 462.21 | 470.10 | 499,116 | +1.34(+0.29%) |
Aug 04, 2017 | 473.23 | 466.66 | 468.76 | 771,168 | +1.65(+0.35%) | |
Aug 03, 2017 | 498.10 | 498.50 | 463.30 | 467.11 | 1,208,711 | -9.71(-2.04%) |
Aug 02, 2017 | 470.78 | 477.51 | 468.31 | 476.82 | 956,066 | +4.82(+1.02%) |
Aug 01, 2017 | 486.60 | 490.17 | 471.26 | 472.00 | 1,282,076 | -19.62(-3.99%) |
Jul 31, 2017 | 489.67 | 499.14 | 487.13 | 491.62 | 1,008,967 | -17.09(-3.36%) |
Jul 28, 2017 | 507.01 | 513.42 | 499.04 | 508.71 | 620,107 | +0.30(+0.06%) |
Jul 27, 2017 | 515.77 | 517.44 | 503.98 | 508.41 | 958,059 | -7.22(-1.40%) |
Jul 26, 2017 | 513.77 | 518.57 | 510.00 | 515.63 | 369,478 | +2.18(+0.42%) |
Jul 25, 2017 | 523.97 | 526.11 | 510.74 | 513.45 | 596,191 | -7.77(-1.49%) |
Jul 24, 2017 | 516.94 | 521.77 | 510.70 | 521.22 | 474,355 | +5.30(+1.03%) |
Jul 21, 2017 | 518.46 | 522.00 | 513.40 | 515.92 | 617,665 | -5.21(-1.00%) |
Jul 20, 2017 | 524.89 | 510.00 | 521.13 | 772,154 | +14.34(+2.83%) | |
Jul 19, 2017 | 504.99 | 509.13 | 501.10 | 506.79 | 850,765 | +9.16(+1.84%) |
Jul 18, 2017 | 497.64 | 499.98 | 494.37 | 497.63 | 450,891 | -0.48(-0.10%) |
Jul 17, 2017 | 508.28 | 509.71 | 496.76 | 498.11 | 620,166 | -6.79(-1.34%) |
Jul 14, 2017 | 507.40 | 509.57 | 498.65 | 504.90 | 608,260 | -0.15(-0.03%) |
Jul 13, 2017 | 496.02 | 509.95 | 492.18 | 505.05 | 790,120 | +8.06(+1.62%) |
Jul 12, 2017 | 496.20 | 499.32 | 489.09 | 496.99 | 576,678 | +4.99(+1.01%) |
Jul 11, 2017 | 498.52 | 502.00 | 489.19 | 492.00 | 829,218 | -7.91(-1.58%) |
Jul 10, 2017 | 497.61 | 500.74 | 489.33 | 499.91 | 888,378 | +3.41(+0.69%) |
Jul 07, 2017 | 497.51 | 506.39 | 493.44 | 496.50 | 729,067 | +6.31(+1.29%) |
Jul 06, 2017 | 496.35 | 482.51 | 490.19 | 898,606 | -6.81(-1.37%) | |
Jul 05, 2017 | 490.08 | 499.36 | 489.56 | 497.00 | 822,976 | +9.27(+1.90%) |
Jul 03, 2017 | 494.20 | 498.55 | 484.28 | 487.73 | 603,507 | -3.41(-0.69%) |
Jun 30, 2017 | 507.46 | 508.00 | 490.89 | 491.14 | 1,267,528 | -18.79(-3.68%) |
Jun 29, 2017 | 510.44 | 512.64 | 499.08 | 509.93 | 922,239 | -3.26(-0.64%) |
Jun 28, 2017 | 506.51 | 518.00 | 500.75 | 513.19 | 934,946 | +11.07(+2.20%) |
Jun 27, 2017 | 517.55 | 529.99 | 500.74 | 502.12 | 1,447,333 | -13.79(-2.67%) |
Jun 26, 2017 | 513.00 | 521.35 | 506.70 | 515.91 | 1,172,515 | -1.42(-0.27%) |
Jun 23, 2017 | 519.65 | 517.33 | 1,885,482 | -9.20(-1.75%) | ||
Jun 22, 2017 | 525.00 | 543.55 | 521.50 | 526.53 | 1,843,550 | +4.51(+0.86%) |
Jun 21, 2017 | 496.51 | 525.00 | 495.04 | 522.02 | 1,742,604 | +26.69(+5.39%) |
Jun 20, 2017 | 477.92 | 504.89 | 474.62 | 495.33 | 2,134,851 | +23.66(+5.02%) |
Jun 19, 2017 | 462.96 | 474.73 | 456.57 | 471.67 | 807,575 | +11.76(+2.56%) |
Jun 16, 2017 | 468.19 | 470.28 | 453.54 | 459.91 | 1,658,740 | -9.59(-2.04%) |
Jun 15, 2017 | 474.37 | 475.80 | 461.58 | 469.50 | 797,050 | -7.34(-1.54%) |
Jun 14, 2017 | 475.35 | 481.86 | 469.27 | 476.84 | 662,457 | +3.17(+0.67%) |
Jun 13, 2017 | 474.38 | 476.50 | 471.63 | 473.67 | 503,718 | -2.56(-0.54%) |
Jun 12, 2017 | 475.22 | 477.50 | 466.91 | 476.23 | 884,616 | +0.44(+0.09%) |
Jun 09, 2017 | 482.55 | 487.52 | 473.26 | 475.79 | 1,027,237 | -10.11(-2.08%) |
Jun 08, 2017 | 481.56 | 486.81 | 478.16 | 485.90 | 595,175 | +3.90(+0.81%) |
Jun 07, 2017 | 479.00 | 483.06 | 476.09 | 482.00 | 844,113 | +4.27(+0.89%) |
Jun 06, 2017 | 479.30 | 482.30 | 473.44 | 477.73 | 729,819 | -2.53(-0.53%) |
Jun 05, 2017 | 483.50 | 489.00 | 476.97 | 480.26 | 912,798 | -0.17(-0.04%) |
Jun 02, 2017 | 466.70 | 484.99 | 465.33 | 480.43 | 1,717,856 | +14.41(+3.09%) |
Jun 01, 2017 | 460.00 | 470.43 | 459.90 | 466.02 | 1,204,553 | +6.96(+1.52%) |
May 31, 2017 | 450.32 | 459.30 | 448.09 | 459.06 | 1,313,979 | +10.39(+2.32%) |
May 30, 2017 | 455.13 | 458.48 | 448.08 | 448.67 | 865,656 | -6.50(-1.43%) |
May 26, 2017 | 456.70 | 459.25 | 453.35 | 455.17 | 475,520 | -0.53(-0.12%) |
May 25, 2017 | 460.04 | 460.04 | 455.02 | 455.70 | 671,831 | -2.54(-0.55%) |
May 24, 2017 | 461.37 | 461.94 | 452.11 | 458.24 | 468,844 | -3.13(-0.68%) |
May 23, 2017 | 462.00 | 464.25 | 458.79 | 461.37 | 573,858 | +0.38(+0.08%) |
May 22, 2017 | 448.48 | 464.40 | 448.39 | 460.99 | 782,801 | +10.98(+2.44%) |
May 19, 2017 | 456.06 | 458.49 | 448.00 | 450.01 | 996,846 | -7.32(-1.60%) |
May 18, 2017 | 448.00 | 462.96 | 446.05 | 457.33 | 1,107,622 | +10.61(+2.38%) |
May 17, 2017 | 451.29 | 458.58 | 445.30 | 446.72 | 750,078 | -8.03(-1.77%) |
May 16, 2017 | 451.79 | 456.74 | 445.80 | 454.75 | 943,096 | +4.34(+0.96%) |
May 15, 2017 | 440.38 | 450.78 | 439.61 | 450.41 | 772,102 | +8.36(+1.89%) |
May 12, 2017 | 441.54 | 452.88 | 438.59 | 442.05 | 1,213,708 | +1.62(+0.37%) |
May 11, 2017 | 429.79 | 441.71 | 428.85 | 440.43 | 895,983 | +8.86(+2.05%) |
May 10, 2017 | 427.13 | 431.74 | 422.95 | 431.57 | 518,969 | +4.39(+1.03%) |
May 09, 2017 | 422.83 | 428.72 | 421.55 | 427.18 | 567,078 | +3.80(+0.90%) |
May 08, 2017 | 427.76 | 436.47 | 421.88 | 423.38 | 864,606 | -5.62(-1.31%) |
May 05, 2017 | 434.79 | 438.47 | 426.40 | 429.00 | 1,060,607 | -5.31(-1.22%) |
May 04, 2017 | 410.19 | 437.32 | 410.19 | 434.31 | 2,320,333 | +27.28(+6.70%) |
May 03, 2017 | 402.00 | 408.12 | 400.39 | 407.03 | 1,265,306 | +4.99(+1.24%) |
May 02, 2017 | 396.65 | 402.99 | 392.70 | 402.04 | 884,408 | +5.87(+1.48%) |
May 01, 2017 | 388.80 | 399.98 | 388.22 | 396.17 | 1,246,852 | +7.68(+1.98%) |
Apr 28, 2017 | 368.51 | 393.50 | 368.30 | 388.49 | 2,180,107 | +21.87(+5.97%) |
Apr 27, 2017 | 370.90 | 371.71 | 360.00 | 366.62 | 1,981,461 | -4.77(-1.28%) |
Apr 26, 2017 | 372.12 | 375.40 | 369.47 | 371.39 | 516,438 | -0.93(-0.25%) |
Apr 25, 2017 | 373.09 | 376.24 | 370.01 | 372.32 | 711,724 | +0.39(+0.10%) |
Apr 24, 2017 | 373.83 | 374.94 | 369.05 | 371.93 | 714,988 | +1.81(+0.49%) |
Apr 21, 2017 | 376.40 | 379.20 | 368.81 | 370.12 | 640,254 | -6.28(-1.67%) |
Apr 20, 2017 | 371.92 | 377.48 | 368.05 | 376.40 | 767,957 | +5.44(+1.47%) |
Apr 19, 2017 | 368.12 | 371.31 | 366.52 | 370.96 | 501,200 | +4.90(+1.34%) |
Apr 18, 2017 | 371.04 | 374.72 | 363.39 | 366.06 | 520,307 | -7.39(-1.98%) |
Apr 17, 2017 | 373.00 | 374.36 | 369.11 | 373.45 | 574,429 | +3.08(+0.83%) |
Apr 13, 2017 | 367.61 | 373.87 | 366.50 | 370.37 | 699,818 | +4.04(+1.10%) |
Apr 12, 2017 | 367.00 | 372.60 | 364.23 | 366.33 | 660,995 | -0.74(-0.20%) |
Apr 11, 2017 | 372.50 | 373.89 | 363.99 | 367.07 | 851,398 | -6.19(-1.66%) |
Apr 10, 2017 | 380.01 | 382.89 | 372.83 | 373.26 | 896,036 | -7.29(-1.92%) |
Apr 07, 2017 | 379.60 | 381.36 | 375.61 | 380.55 | 741,730 | +1.07(+0.28%) |
Apr 06, 2017 | 379.00 | 381.98 | 376.36 | 379.48 | 1,120,083 | +2.12(+0.56%) |
Apr 05, 2017 | 382.93 | 384.51 | 375.72 | 377.36 | 772,871 | -5.56(-1.45%) |
Apr 04, 2017 | 383.94 | 386.06 | 379.28 | 382.92 | 681,157 | -0.27(-0.07%) |
Apr 03, 2017 | 388.00 | 392.75 | 382.26 | 383.19 | 994,837 | -4.32(-1.11%) |
Mar 31, 2017 | 385.75 | 390.00 | 382.60 | 387.51 | 570,333 | +1.33(+0.34%) |
Mar 30, 2017 | 394.89 | 397.21 | 385.82 | 386.18 | 967,019 | -7.96(-2.02%) |
Mar 29, 2017 | 382.46 | 401.21 | 382.06 | 394.14 | 1,945,473 | +11.59(+3.03%) |
Mar 28, 2017 | 383.47 | 388.82 | 376.22 | 382.55 | 1,651,244 | -1.13(-0.29%) |
Mar 27, 2017 | 371.69 | 384.96 | 371.04 | 383.68 | 1,386,403 | +10.68(+2.86%) |
Mar 24, 2017 | 367.92 | 374.85 | 366.72 | 373.00 | 881,363 | +7.98(+2.19%) |
Mar 23, 2017 | 369.19 | 370.73 | 364.44 | 365.02 | 676,038 | -4.12(-1.12%) |
Mar 22, 2017 | 373.12 | 374.74 | 366.12 | 369.14 | 684,628 | -1.84(-0.50%) |
Mar 21, 2017 | 382.89 | 383.08 | 370.24 | 370.98 | 1,224,516 | -11.04(-2.89%) |
Mar 20, 2017 | 380.83 | 385.71 | 377.72 | 382.02 | 576,945 | +1.73(+0.45%) |
Mar 17, 2017 | 380.05 | 386.69 | 370.68 | 380.29 | 2,839,916 | -12.30(-3.13%) |
Mar 16, 2017 | 397.46 | 397.46 | 389.29 | 392.59 | 770,860 | -5.21(-1.31%) |
Mar 15, 2017 | 393.64 | 399.72 | 391.83 | 397.80 | 808,206 | +6.70(+1.71%) |
Mar 14, 2017 | 386.87 | 393.59 | 386.87 | 391.10 | 548,963 | +2.22(+0.57%) |
Mar 13, 2017 | 389.20 | 389.98 | 384.28 | 388.88 | 572,707 | +0.65(+0.17%) |
Mar 10, 2017 | 392.95 | 392.95 | 384.21 | 388.23 | 743,795 | -1.91(-0.49%) |
Mar 09, 2017 | 383.18 | 392.21 | 381.43 | 390.14 | 1,101,606 | +8.77(+2.30%) |
Mar 08, 2017 | 373.59 | 382.69 | 373.50 | 381.37 | 832,730 | +8.85(+2.38%) |
Mar 07, 2017 | 378.76 | 382.22 | 370.63 | 372.52 | 890,909 | -9.41(-2.46%) |
Mar 06, 2017 | 378.13 | 383.82 | 376.45 | 381.93 | 1,020,846 | +3.27(+0.86%) |
Mar 03, 2017 | 375.98 | 379.46 | 371.00 | 378.66 | 513,995 | +2.80(+0.74%) |
Mar 02, 2017 | 379.05 | 381.99 | 375.00 | 375.86 | 512,279 | -3.19(-0.84%) |
Mar 01, 2017 | 378.00 | 381.92 | 372.52 | 379.05 | 757,177 | +5.55(+1.49%) |
Feb 28, 2017 | 373.30 | 374.97 | 368.42 | 373.50 | 759,144 | +0.45(+0.12%) |
Feb 27, 2017 | 361.15 | 373.36 | 359.94 | 373.05 | 538,423 | +12.04(+3.34%) |
Feb 24, 2017 | 359.88 | 361.08 | 355.01 | 361.01 | 782,594 | +0.05(+0.01%) |
Feb 23, 2017 | 370.99 | 371.22 | 357.22 | 360.96 | 1,119,011 | -9.26(-2.50%) |
Feb 22, 2017 | 371.61 | 373.16 | 369.12 | 370.22 | 569,426 | -1.39(-0.37%) |
Feb 21, 2017 | 372.18 | 375.76 | 370.00 | 371.61 | 722,257 | +0.43(+0.12%) |
Feb 17, 2017 | 371.18 | 371.18 | 371.18 | 0 | -1.84(-0.49%) | |
Feb 16, 2017 | 379.00 | 382.08 | 369.20 | 373.02 | 1,276,889 | -10.98(-2.86%) |
Feb 15, 2017 | 375.43 | 384.55 | 374.00 | 384.00 | 925,627 | +7.48(+1.99%) |
Feb 14, 2017 | 375.95 | 378.32 | 371.61 | 376.52 | 991,873 | +0.86(+0.23%) |
Feb 13, 2017 | 364.22 | 378.47 | 363.20 | 375.66 | 1,539,552 | +15.79(+4.39%) |
Feb 10, 2017 | 360.95 | 364.39 | 357.38 | 359.87 | 713,596 | -0.13(-0.04%) |
Feb 09, 2017 | 347.07 | 366.95 | 347.00 | 360.00 | 1,723,365 | +6.75(+1.91%) |
Feb 08, 2017 | 355.88 | 359.00 | 351.03 | 353.25 | 872,120 | -4.44(-1.24%) |
Feb 07, 2017 | 360.61 | 363.10 | 355.89 | 357.69 | 689,902 | -4.31(-1.19%) |
Feb 06, 2017 | 357.86 | 362.45 | 353.59 | 362.00 | 750,277 | +3.74(+1.04%) |
Feb 03, 2017 | 362.43 | 363.25 | 352.08 | 358.26 | 733,356 | -2.30(-0.64%) |
Feb 02, 2017 | 361.14 | 364.81 | 357.89 | 360.56 | 579,214 | -3.61(-0.99%) |
Feb 01, 2017 | 358.74 | 364.80 | 355.01 | 364.17 | 1,033,022 | +4.88(+1.36%) |
Jan 31, 2017 | 344.05 | 360.00 | 343.50 | 359.29 | 1,052,783 | +14.79(+4.29%) |
Jan 30, 2017 | 344.89 | 347.04 | 342.16 | 344.50 | 668,389 | -2.00(-0.58%) |
Jan 27, 2017 | 342.34 | 349.97 | 340.96 | 346.50 | 620,605 | +5.75(+1.69%) |
Jan 26, 2017 | 348.74 | 352.88 | 340.09 | 340.75 | 1,312,183 | -8.18(-2.34%) |
Jan 25, 2017 | 350.00 | 350.75 | 344.90 | 348.93 | 936,665 | +0.97(+0.28%) |
Jan 24, 2017 | 355.04 | 356.44 | 347.00 | 347.96 | 905,380 | -6.40(-1.81%) |
Jan 23, 2017 | 361.97 | 363.59 | 354.17 | 354.36 | 899,585 | -8.20(-2.26%) |
Jan 20, 2017 | 365.67 | 369.75 | 362.07 | 362.56 | 781,954 | -0.85(-0.23%) |
Jan 19, 2017 | 363.20 | 366.30 | 359.97 | 363.41 | 586,322 | +0.46(+0.13%) |
Jan 18, 2017 | 363.70 | 365.95 | 358.93 | 362.95 | 473,967 | -0.29(-0.08%) |
Jan 17, 2017 | 367.65 | 369.97 | 359.73 | 363.24 | 879,136 | -4.92(-1.34%) |
Jan 13, 2017 | 368.16 | 368.16 | 368.16 | 0 | +3.72(+1.02%) | |
Jan 12, 2017 | 362.00 | 367.37 | 358.50 | 364.44 | 663,695 | -0.03(-0.01%) |
Jan 11, 2017 | 371.84 | 379.95 | 361.66 | 364.47 | 1,655,955 | -8.53(-2.29%) |
Jan 10, 2017 | 356.00 | 375.94 | 355.20 | 373.00 | 1,787,453 | +17.94(+5.05%) |
Jan 09, 2017 | 359.21 | 360.39 | 349.24 | 355.06 | 1,885,424 | -3.62(-1.01%) |
Jan 06, 2017 | 360.48 | 361.93 | 354.00 | 358.68 | 3,255,348 | -22.24(-5.84%) |
Jan 05, 2017 | 381.15 | 385.72 | 380.22 | 380.92 | 628,243 | -2.19(-0.57%) |
Jan 04, 2017 | 374.87 | 389.22 | 373.85 | 383.11 | 781,487 | +3.41(+0.90%) |
Jan 03, 2017 | 370.84 | 384.94 | 368.44 | 379.70 | 1,064,027 | +12.61(+3.44%) |
Dec 30, 2016 | 367.09 | 367.09 | 367.09 | 0 | -6.63(-1.77%) | |
Dec 29, 2016 | 378.41 | 379.47 | 372.79 | 373.72 | 383,895 | -5.03(-1.33%) |
Dec 28, 2016 | 387.88 | 387.88 | 376.41 | 378.75 | 545,481 | -7.20(-1.87%) |
Dec 27, 2016 | 383.91 | 391.49 | 382.12 | 385.95 | 790,907 | +4.17(+1.09%) |
Dec 23, 2016 | 381.78 | 381.78 | 381.78 | 0 | +9.40(+2.52%) | |
Dec 22, 2016 | 365.88 | 372.50 | 361.95 | 372.38 | 668,486 | +7.32(+2.01%) |
Dec 21, 2016 | 370.16 | 372.44 | 364.48 | 365.06 | 559,224 | -5.96(-1.61%) |
Dec 20, 2016 | 378.27 | 378.27 | 368.86 | 371.02 | 747,230 | -0.73(-0.20%) |
Dec 19, 2016 | 379.82 | 383.28 | 371.27 | 371.75 | 794,387 | -7.10(-1.87%) |
Dec 16, 2016 | 379.40 | 386.56 | 377.28 | 378.85 | 1,054,842 | +0.84(+0.22%) |
Dec 15, 2016 | 381.09 | 384.19 | 375.98 | 378.01 | 543,120 | -3.49(-0.91%) |
Dec 14, 2016 | 382.25 | 386.00 | 376.40 | 381.50 | 868,811 | -0.50(-0.13%) |
Dec 13, 2016 | 386.50 | 392.46 | 378.44 | 382.00 | 985,246 | -5.10(-1.32%) |
Dec 12, 2016 | 391.99 | 396.68 | 387.00 | 387.10 | 1,529,150 | +14.27(+3.83%) |
Dec 09, 2016 | 371.13 | 379.50 | 369.77 | 372.83 | 1,290,897 | +3.68(+1.00%) |
Dec 08, 2016 | 361.80 | 370.49 | 359.50 | 369.15 | 972,970 | +7.14(+1.97%) |
Dec 07, 2016 | 365.28 | 366.57 | 348.82 | 362.01 | 1,681,153 | -6.94(-1.88%) |
Dec 06, 2016 | 371.59 | 371.76 | 365.32 | 368.95 | 725,388 | -0.87(-0.24%) |
Dec 05, 2016 | 375.10 | 377.89 | 369.10 | 369.82 | 661,738 | -2.89(-0.78%) |
Dec 02, 2016 | 375.85 | 378.50 | 371.32 | 372.71 | 723,571 | -2.85(-0.76%) |