Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 177.82 | 177.82 | 177.82 | 0 | +1.04(+0.59%) | |
Dec 29, 2016 | 176.59 | 177.69 | 175.74 | 176.78 | 12,432 | +0.86(+0.49%) |
Dec 28, 2016 | 172.31 | 176.26 | 171.75 | 175.93 | 16,945 | +3.52(+2.04%) |
Dec 27, 2016 | 172.65 | 172.93 | 171.41 | 172.41 | 7,057 | -1.04(-0.60%) |
Dec 23, 2016 | 173.46 | 173.46 | 173.46 | 0 | +0.76(+0.44%) | |
Dec 22, 2016 | 173.98 | 174.60 | 172.26 | 172.70 | 9,187 | -1.43(-0.82%) |
Dec 21, 2016 | 174.45 | 174.98 | 172.74 | 174.12 | 15,468 | -0.81(-0.46%) |
Dec 20, 2016 | 172.41 | 175.59 | 171.94 | 174.93 | 14,473 | +0.81(+0.46%) |
Dec 19, 2016 | 172.08 | 174.69 | 172.03 | 174.12 | 8,400 | +1.62(+0.94%) |
Dec 16, 2016 | 172.46 | 174.10 | 172.37 | 172.51 | 10,746 | -1.95(-1.12%) |
Dec 15, 2016 | 176.88 | 179.07 | 173.46 | 174.45 | 22,443 | -1.33(-0.76%) |
Dec 14, 2016 | 170.18 | 176.71 | 169.18 | 175.78 | 34,703 | +7.51(+4.46%) |
Dec 13, 2016 | 169.75 | 173.22 | 166.04 | 168.28 | 26,320 | -4.23(-2.45%) |
Dec 12, 2016 | 166.33 | 173.65 | 165.66 | 172.51 | 33,731 | -2.14(-1.22%) |
Dec 09, 2016 | 174.88 | 176.62 | 174.50 | 174.64 | 15,988 | -1.28(-0.73%) |
Dec 08, 2016 | 177.02 | 179.75 | 175.59 | 175.93 | 18,737 | -2.19(-1.23%) |
Dec 07, 2016 | 181.58 | 181.58 | 177.59 | 178.11 | 33,350 | -2.28(-1.26%) |
Dec 06, 2016 | 182.10 | 184.43 | 179.32 | 180.39 | 33,385 | +0.14(+0.08%) |
Dec 05, 2016 | 180.63 | 181.20 | 177.40 | 180.25 | 30,531 | -2.95(-1.61%) |
Dec 02, 2016 | 184.10 | 185.05 | 181.49 | 183.20 | 90,280 | -0.38(-0.21%) |
Dec 01, 2016 | 177.88 | 184.24 | 177.12 | 183.58 | 63,723 | -0.86(-0.46%) |
Nov 30, 2016 | 193.46 | 193.46 | 181.21 | 184.43 | 95,371 | -22.29(-10.78%) |
Nov 29, 2016 | 207.20 | 210.90 | 205.28 | 206.72 | 25,937 | +5.04(+2.50%) |
Nov 28, 2016 | 194.65 | 202.16 | 194.60 | 201.68 | 15,641 | +5.61(+2.86%) |
Nov 25, 2016 | 196.36 | 198.07 | 195.65 | 196.08 | 5,408 | +1.52(+0.78%) |
Nov 23, 2016 | 194.56 | 194.56 | 194.56 | 0 | -1.85(-0.94%) | |
Nov 22, 2016 | 196.17 | 200.83 | 193.99 | 196.41 | 21,210 | +0.19(+0.10%) |
Nov 21, 2016 | 199.74 | 200.21 | 195.55 | 196.22 | 22,802 | -9.41(-4.58%) |
Nov 18, 2016 | 205.82 | 207.94 | 203.67 | 205.63 | 13,358 | -1.95(-0.94%) |
Nov 17, 2016 | 201.68 | 208.38 | 199.02 | 207.58 | 26,554 | +2.47(+1.20%) |
Nov 16, 2016 | 203.35 | 206.15 | 200.54 | 205.11 | 36,475 | +2.90(+1.43%) |
Nov 15, 2016 | 210.90 | 210.90 | 201.87 | 202.21 | 36,149 | -11.74(-5.49%) |
Nov 14, 2016 | 216.61 | 220.17 | 213.80 | 213.94 | 9,834 | -2.04(-0.95%) |
Nov 11, 2016 | 211.76 | 219.65 | 211.43 | 215.99 | 25,228 | +6.69(+3.20%) |
Nov 10, 2016 | 211.52 | 212.31 | 205.77 | 209.30 | 31,157 | -1.32(-0.63%) |
Nov 09, 2016 | 218.41 | 221.68 | 207.99 | 210.62 | 39,863 | -7.60(-3.48%) |
Nov 08, 2016 | 220.60 | 222.12 | 215.61 | 218.22 | 27,404 | -0.85(-0.39%) |
Nov 07, 2016 | 222.88 | 222.88 | 218.84 | 219.08 | 24,499 | -9.71(-4.24%) |
Nov 04, 2016 | 228.20 | 231.43 | 224.78 | 228.78 | 18,156 | +2.15(+0.95%) |
Nov 03, 2016 | 228.06 | 230.53 | 225.44 | 226.63 | 15,538 | -1.76(-0.77%) |
Nov 02, 2016 | 228.11 | 233.42 | 226.18 | 228.39 | 56,919 | +4.94(+2.21%) |
Nov 01, 2016 | 220.74 | 228.21 | 219.22 | 223.45 | 22,683 | -0.19(-0.08%) |
Oct 31, 2016 | 220.55 | 224.32 | 218.37 | 223.64 | 25,759 | +5.08(+2.33%) |
Oct 28, 2016 | 216.04 | 220.50 | 211.24 | 218.56 | 47,147 | +2.90(+1.34%) |
Oct 27, 2016 | 213.09 | 215.85 | 211.81 | 215.66 | 16,410 | +1.19(+0.55%) |
Oct 26, 2016 | 218.56 | 219.79 | 212.61 | 214.47 | 28,310 | -0.76(-0.35%) |
Oct 25, 2016 | 212.95 | 215.56 | 208.38 | 215.23 | 16,044 | +2.85(+1.34%) |
Oct 24, 2016 | 211.28 | 216.89 | 210.29 | 212.38 | 24,608 | +1.24(+0.59%) |
Oct 21, 2016 | 210.81 | 213.85 | 210.74 | 211.14 | 15,452 | +2.71(+1.30%) |
Oct 20, 2016 | 209.86 | 212.66 | 206.96 | 208.43 | 24,524 | +0.52(+0.25%) |
Oct 19, 2016 | 210.52 | 210.76 | 204.82 | 207.91 | 30,670 | -6.13(-2.86%) |
Oct 18, 2016 | 211.66 | 215.94 | 210.43 | 214.04 | 9,019 | -1.66(-0.77%) |
Oct 17, 2016 | 213.99 | 217.84 | 212.38 | 215.70 | 14,374 | +2.19(+1.02%) |
Oct 14, 2016 | 209.76 | 213.94 | 207.75 | 213.52 | 19,862 | +1.95(+0.92%) |
Oct 13, 2016 | 211.52 | 216.65 | 209.57 | 211.57 | 28,755 | +2.28(+1.09%) |
Oct 12, 2016 | 208.72 | 212.26 | 207.58 | 209.29 | 17,268 | +1.90(+0.92%) |
Oct 11, 2016 | 204.06 | 209.15 | 203.16 | 207.39 | 24,289 | +4.99(+2.47%) |
Oct 10, 2016 | 206.20 | 206.20 | 200.92 | 202.40 | 22,702 | -7.13(-3.40%) |
Oct 07, 2016 | 206.15 | 210.76 | 205.68 | 209.53 | 26,608 | +2.23(+1.08%) |
Oct 06, 2016 | 206.77 | 210.76 | 205.11 | 207.29 | 25,868 | -0.71(-0.34%) |
Oct 05, 2016 | 209.72 | 210.21 | 206.10 | 208.00 | 33,297 | -6.46(-3.01%) |
Oct 04, 2016 | 209.48 | 216.17 | 209.37 | 214.47 | 21,426 | +4.18(+1.99%) |
Oct 03, 2016 | 209.62 | 213.28 | 209.40 | 210.29 | 11,874 | +0.81(+0.39%) |
Sep 30, 2016 | 212.04 | 214.94 | 207.29 | 209.48 | 21,666 | -5.32(-2.48%) |
Sep 29, 2016 | 215.47 | 219.12 | 210.71 | 214.80 | 28,763 | -0.38(-0.18%) |
Sep 28, 2016 | 234.05 | 237.14 | 214.68 | 215.18 | 49,663 | -21.05(-8.91%) |
Sep 27, 2016 | 237.28 | 241.41 | 235.39 | 236.23 | 23,068 | +2.23(+0.95%) |
Sep 26, 2016 | 230.77 | 234.00 | 227.73 | 234.00 | 13,657 | +2.56(+1.11%) |
Sep 23, 2016 | 227.82 | 233.81 | 223.69 | 231.44 | 18,988 | +5.90(+2.62%) |
Sep 22, 2016 | 223.40 | 225.73 | 219.93 | 225.54 | 10,979 | -1.47(-0.65%) |
Sep 21, 2016 | 231.81 | 233.90 | 226.68 | 227.01 | 23,149 | -10.17(-4.29%) |
Sep 20, 2016 | 233.81 | 237.23 | 231.34 | 237.18 | 12,212 | +3.80(+1.63%) |
Sep 19, 2016 | 228.77 | 233.38 | 228.21 | 233.38 | 27,793 | +0.38(+0.16%) |
Sep 16, 2016 | 234.38 | 235.28 | 231.43 | 233.00 | 22,353 | +3.75(+1.64%) |
Sep 15, 2016 | 232.86 | 233.71 | 225.87 | 229.25 | 18,779 | -5.04(-2.15%) |
Sep 14, 2016 | 229.53 | 235.76 | 224.59 | 234.28 | 27,702 | +5.61(+2.45%) |
Sep 13, 2016 | 220.50 | 230.25 | 220.50 | 228.68 | 49,478 | +12.50(+5.78%) |
Sep 12, 2016 | 223.16 | 223.97 | 214.32 | 216.18 | 29,111 | -3.85(-1.75%) |
Sep 09, 2016 | 211.24 | 220.03 | 211.05 | 220.03 | 28,583 | +11.88(+5.71%) |
Sep 08, 2016 | 213.85 | 215.13 | 207.20 | 208.15 | 37,677 | -7.46(-3.46%) |
Sep 07, 2016 | 215.85 | 217.70 | 214.71 | 215.61 | 15,276 | -1.57(-0.72%) |
Sep 06, 2016 | 222.74 | 222.74 | 216.84 | 217.18 | 18,325 | -6.89(-3.08%) |
Sep 02, 2016 | 224.69 | 224.07 | 224.07 | 224.07 | 11,741 | -4.42(-1.93%) |
Sep 01, 2016 | 228.82 | 232.29 | 228.15 | 228.49 | 20,201 | +1.19(+0.52%) |
Aug 31, 2016 | 222.97 | 229.77 | 222.97 | 227.30 | 31,307 | +5.99(+2.71%) |
Aug 30, 2016 | 218.79 | 222.36 | 216.65 | 221.31 | 11,593 | +1.95(+0.89%) |
Aug 29, 2016 | 223.69 | 223.69 | 218.84 | 219.36 | 8,402 | -2.90(-1.30%) |
Aug 26, 2016 | 219.84 | 224.02 | 216.70 | 222.26 | 18,599 | +1.28(+0.58%) |
Aug 25, 2016 | 220.46 | 222.26 | 219.19 | 220.98 | 10,096 | +1.09(+0.50%) |
Aug 24, 2016 | 220.41 | 220.98 | 217.70 | 219.88 | 12,754 | +1.66(+0.76%) |
Aug 23, 2016 | 221.69 | 221.69 | 216.84 | 218.22 | 15,268 | -2.04(-0.93%) |
Aug 22, 2016 | 220.12 | 223.13 | 219.31 | 220.26 | 21,621 | +4.09(+1.89%) |
Aug 19, 2016 | 214.04 | 217.46 | 214.04 | 216.18 | 27,159 | +3.56(+1.68%) |
Aug 18, 2016 | 219.88 | 219.88 | 212.61 | 212.61 | 30,121 | -8.32(-3.76%) |
Aug 17, 2016 | 223.69 | 224.83 | 220.74 | 220.93 | 20,043 | -1.38(-0.62%) |
Aug 16, 2016 | 224.26 | 226.02 | 220.93 | 222.31 | 15,280 | -0.85(-0.38%) |
Aug 15, 2016 | 224.54 | 224.92 | 221.76 | 223.16 | 14,579 | -3.56(-1.57%) |
Aug 12, 2016 | 227.58 | 228.87 | 225.07 | 226.73 | 13,384 | -2.38(-1.04%) |
Aug 11, 2016 | 233.52 | 234.66 | 227.11 | 229.10 | 20,339 | -6.46(-2.74%) |
Aug 10, 2016 | 229.58 | 236.59 | 228.44 | 235.57 | 26,158 | +5.56(+2.42%) |
Aug 09, 2016 | 225.44 | 231.72 | 225.44 | 230.01 | 12,027 | +2.23(+0.98%) |
Aug 08, 2016 | 230.39 | 230.81 | 224.73 | 227.77 | 29,048 | -6.22(-2.66%) |
Aug 05, 2016 | 238.23 | 238.75 | 233.71 | 234.00 | 18,619 | -4.37(-1.83%) |
Aug 04, 2016 | 238.80 | 240.70 | 235.14 | 238.37 | 24,655 | +0.52(+0.22%) |
Aug 03, 2016 | 247.31 | 248.78 | 237.80 | 237.85 | 30,597 | -9.36(-3.79%) |
Aug 02, 2016 | 247.21 | 255.86 | 244.45 | 247.21 | 31,704 | -4.09(-1.63%) |
Aug 01, 2016 | 240.13 | 252.72 | 240.13 | 251.30 | 36,231 | +15.63(+6.63%) |
Jul 29, 2016 | 243.88 | 247.69 | 235.09 | 235.66 | 22,590 | -3.61(-1.51%) |
Jul 28, 2016 | 238.94 | 242.17 | 236.61 | 239.27 | 12,250 | +0.71(+0.30%) |
Jul 27, 2016 | 233.24 | 240.32 | 229.91 | 238.56 | 38,061 | +5.08(+2.18%) |
Jul 26, 2016 | 238.61 | 238.61 | 233.05 | 233.48 | 21,051 | -2.14(-0.91%) |
Jul 25, 2016 | 229.29 | 237.14 | 229.01 | 235.62 | 40,183 | +9.03(+3.98%) |
Jul 22, 2016 | 227.25 | 229.25 | 225.63 | 226.59 | 14,970 | -1.28(-0.56%) |
Jul 21, 2016 | 225.25 | 228.82 | 220.62 | 227.87 | 20,313 | +4.42(+1.98%) |
Jul 20, 2016 | 224.50 | 228.11 | 221.79 | 223.45 | 25,503 | +0.33(+0.15%) |
Jul 19, 2016 | 222.69 | 224.40 | 220.93 | 223.12 | 42,143 | +2.76(+1.25%) |
Jul 18, 2016 | 223.12 | 224.72 | 220.17 | 220.36 | 13,929 | -0.14(-0.06%) |
Jul 15, 2016 | 220.17 | 222.09 | 217.70 | 220.50 | 25,028 | +0.14(+0.06%) |
Jul 14, 2016 | 218.60 | 221.26 | 218.08 | 220.36 | 19,272 | -1.76(-0.79%) |
Jul 13, 2016 | 220.41 | 226.34 | 217.51 | 222.12 | 28,529 | +3.56(+1.63%) |
Jul 12, 2016 | 224.07 | 224.07 | 216.72 | 218.56 | 40,521 | -11.50(-5.00%) |
Jul 11, 2016 | 227.68 | 230.10 | 226.38 | 230.06 | 29,325 | -0.66(-0.29%) |
Jul 08, 2016 | 232.10 | 236.80 | 229.29 | 230.72 | 29,081 | -6.08(-2.57%) |
Jul 07, 2016 | 229.49 | 239.75 | 226.68 | 236.80 | 44,559 | +5.04(+2.17%) |
Jul 06, 2016 | 237.09 | 239.65 | 231.58 | 231.77 | 33,403 | -2.61(-1.11%) |
Jul 05, 2016 | 230.96 | 238.75 | 229.53 | 234.38 | 42,737 | +9.36(+4.16%) |
Jul 01, 2016 | 228.06 | 225.02 | 225.02 | 225.02 | 25,104 | -2.76(-1.21%) |
Jun 30, 2016 | 233.10 | 234.19 | 227.44 | 227.77 | 37,070 | -3.80(-1.64%) |
Jun 29, 2016 | 237.85 | 237.85 | 229.06 | 231.58 | 31,061 | -10.03(-4.15%) |
Jun 28, 2016 | 247.59 | 248.73 | 241.39 | 241.60 | 40,367 | -13.69(-5.36%) |
Jun 27, 2016 | 246.31 | 259.00 | 246.16 | 255.29 | 78,011 | +13.50(+5.58%) |
Jun 24, 2016 | 241.84 | 243.31 | 235.14 | 241.79 | 50,808 | +16.11(+7.14%) |
Jun 23, 2016 | 229.20 | 230.29 | 225.59 | 225.68 | 20,182 | -7.79(-3.34%) |
Jun 22, 2016 | 229.01 | 233.67 | 228.44 | 233.48 | 31,444 | +2.71(+1.17%) |
Jun 21, 2016 | 237.23 | 238.18 | 229.77 | 230.77 | 35,009 | -4.61(-1.96%) |
Jun 20, 2016 | 234.90 | 235.62 | 231.81 | 235.38 | 22,606 | -4.51(-1.88%) |
Jun 17, 2016 | 239.23 | 242.51 | 238.47 | 239.89 | 31,220 | -4.80(-1.96%) |
Jun 16, 2016 | 247.16 | 254.20 | 244.03 | 244.69 | 36,255 | +1.81(+0.74%) |
Jun 15, 2016 | 243.98 | 245.97 | 237.61 | 242.89 | 36,077 | +1.38(+0.57%) |
Jun 14, 2016 | 243.79 | 246.83 | 239.13 | 241.51 | 26,183 | +0.38(+0.16%) |
Jun 13, 2016 | 242.41 | 242.84 | 235.00 | 241.13 | 24,011 | +1.90(+0.79%) |
Jun 10, 2016 | 236.38 | 240.41 | 232.19 | 239.23 | 42,811 | +9.88(+4.31%) |
Jun 09, 2016 | 231.58 | 232.90 | 228.11 | 229.34 | 21,614 | +2.38(+1.05%) |
Jun 08, 2016 | 223.35 | 228.15 | 221.45 | 226.97 | 29,723 | +0.71(+0.32%) |
Jun 07, 2016 | 235.52 | 235.52 | 225.06 | 226.25 | 30,468 | -10.31(-4.36%) |
Jun 06, 2016 | 244.31 | 244.31 | 236.23 | 236.56 | 32,594 | -10.69(-4.32%) |
Jun 03, 2016 | 246.97 | 250.59 | 243.41 | 247.26 | 19,871 | +1.14(+0.46%) |
Jun 02, 2016 | 249.54 | 251.53 | 246.07 | 246.12 | 27,631 | +1.57(+0.64%) |
Jun 01, 2016 | 248.54 | 252.10 | 243.98 | 244.55 | 24,040 | -1.00(-0.41%) |
May 31, 2016 | 242.41 | 247.59 | 238.37 | 245.55 | 19,508 | +2.47(+1.02%) |
May 27, 2016 | 246.07 | 243.08 | 243.08 | 243.08 | 18,896 | -0.57(-0.23%) |
May 26, 2016 | 239.84 | 245.07 | 237.47 | 243.65 | 24,887 | +2.47(+1.02%) |
May 25, 2016 | 246.74 | 246.74 | 240.70 | 241.18 | 29,377 | -8.46(-3.39%) |
May 24, 2016 | 248.73 | 252.49 | 247.12 | 249.63 | 18,165 | -2.28(-0.91%) |
May 23, 2016 | 253.10 | 255.72 | 250.14 | 251.91 | 19,297 | +0.71(+0.28%) |
May 20, 2016 | 253.20 | 255.05 | 250.16 | 251.20 | 14,988 | -2.42(-0.96%) |
May 19, 2016 | 259.00 | 263.56 | 252.77 | 253.63 | 17,940 | -0.66(-0.26%) |
May 18, 2016 | 247.50 | 256.95 | 247.41 | 254.29 | 29,386 | +5.55(+2.23%) |
May 17, 2016 | 250.59 | 252.25 | 244.98 | 248.74 | 21,842 | -2.41(-0.96%) |
May 16, 2016 | 254.67 | 254.67 | 249.49 | 251.16 | 39,115 | -8.65(-3.33%) |
May 13, 2016 | 255.48 | 260.90 | 252.20 | 259.80 | 24,254 | +6.56(+2.59%) |
May 12, 2016 | 249.82 | 257.10 | 246.74 | 253.25 | 19,406 | -1.95(-0.76%) |
May 11, 2016 | 255.53 | 261.47 | 250.78 | 255.19 | 40,288 | -1.05(-0.41%) |
May 10, 2016 | 262.27 | 262.85 | 256.24 | 256.24 | 23,650 | -9.65(-3.63%) |
May 09, 2016 | 256.98 | 272.59 | 256.98 | 265.89 | 25,676 | +6.75(+2.60%) |
May 06, 2016 | 260.90 | 262.42 | 252.70 | 259.14 | 22,308 | +1.57(+0.61%) |
May 05, 2016 | 253.34 | 262.08 | 249.73 | 257.57 | 30,006 | -3.23(-1.24%) |
May 04, 2016 | 254.58 | 263.23 | 250.03 | 260.80 | 40,635 | +7.27(+2.87%) |
May 03, 2016 | 247.35 | 256.38 | 247.35 | 253.53 | 45,451 | +11.50(+4.75%) |
May 02, 2016 | 242.32 | 247.88 | 240.60 | 242.03 | 36,061 | +0.38(+0.16%) |
Apr 29, 2016 | 239.13 | 248.35 | 234.62 | 241.65 | 40,649 | +0.33(+0.14%) |
Apr 28, 2016 | 235.24 | 243.08 | 233.36 | 241.32 | 36,403 | +6.94(+2.96%) |
Apr 27, 2016 | 240.99 | 241.83 | 233.66 | 234.38 | 53,717 | -9.70(-3.97%) |
Apr 26, 2016 | 247.35 | 249.82 | 243.66 | 244.07 | 17,252 | -6.75(-2.69%) |
Apr 25, 2016 | 246.59 | 254.62 | 246.59 | 250.82 | 31,553 | +5.61(+2.29%) |
Apr 22, 2016 | 251.06 | 251.68 | 243.93 | 245.22 | 34,314 | -7.41(-2.93%) |
Apr 21, 2016 | 247.50 | 253.48 | 246.88 | 252.63 | 34,887 | +2.38(+0.95%) |
Apr 20, 2016 | 256.86 | 258.14 | 246.19 | 250.25 | 45,571 | -4.32(-1.70%) |
Apr 19, 2016 | 262.37 | 264.79 | 254.39 | 254.58 | 44,407 | -10.60(-4.00%) |
Apr 18, 2016 | 285.51 | 286.94 | 264.13 | 265.17 | 66,730 | -8.60(-3.14%) |
Apr 15, 2016 | 271.97 | 274.92 | 269.45 | 273.77 | 31,478 | +6.79(+2.55%) |
Apr 14, 2016 | 267.45 | 270.54 | 266.60 | 266.98 | 14,906 | -2.04(-0.76%) |
Apr 13, 2016 | 271.45 | 274.92 | 267.41 | 269.02 | 34,205 | -1.81(-0.67%) |
Apr 12, 2016 | 286.04 | 286.51 | 268.21 | 270.83 | 53,596 | -17.25(-5.99%) |
Apr 11, 2016 | 281.14 | 288.27 | 280.38 | 288.08 | 26,153 | +1.76(+0.61%) |
Apr 08, 2016 | 288.41 | 290.17 | 283.47 | 286.32 | 39,273 | -12.50(-4.18%) |
Apr 07, 2016 | 298.73 | 303.65 | 294.07 | 298.82 | 19,929 | +3.56(+1.21%) |
Apr 06, 2016 | 300.58 | 307.42 | 294.64 | 295.25 | 32,141 | -12.83(-4.16%) |
Apr 05, 2016 | 307.94 | 310.13 | 304.24 | 308.09 | 31,112 | +4.47(+1.47%) |
Apr 04, 2016 | 299.44 | 305.52 | 294.40 | 303.62 | 29,805 | +3.90(+1.30%) |
Apr 01, 2016 | 300.72 | 303.43 | 297.96 | 299.72 | 37,758 | +8.13(+2.79%) |
Mar 31, 2016 | 294.97 | 294.97 | 286.42 | 291.60 | 25,037 | +0.14(+0.05%) |
Mar 30, 2016 | 289.84 | 294.92 | 285.23 | 291.45 | 51,367 | -1.62(-0.55%) |
Mar 29, 2016 | 301.77 | 305.71 | 292.41 | 293.07 | 48,229 | -2.52(-0.85%) |
Mar 28, 2016 | 294.54 | 300.10 | 292.26 | 295.59 | 27,808 | +2.38(+0.81%) |
Mar 24, 2016 | 304.14 | 293.21 | 293.21 | 293.21 | 63,002 | -2.90(-0.98%) |
Mar 23, 2016 | 287.94 | 296.68 | 285.47 | 296.11 | 43,211 | +12.88(+4.55%) |
Mar 22, 2016 | 287.65 | 287.65 | 279.03 | 283.23 | 31,272 | +1.62(+0.57%) |
Mar 21, 2016 | 280.38 | 286.56 | 277.48 | 281.62 | 29,434 | +2.33(+0.83%) |
Mar 18, 2016 | 274.82 | 283.66 | 273.82 | 279.29 | 46,383 | -0.14(-0.05%) |
Mar 17, 2016 | 283.99 | 288.37 | 275.04 | 279.43 | 50,318 | -8.65(-3.00%) |
Mar 16, 2016 | 296.54 | 298.53 | 286.89 | 288.08 | 55,429 | -10.74(-3.59%) |
Mar 15, 2016 | 305.33 | 309.23 | 298.58 | 298.82 | 44,067 | +1.47(+0.50%) |
Mar 14, 2016 | 300.67 | 303.43 | 295.35 | 297.35 | 39,504 | +3.56(+1.21%) |
Mar 11, 2016 | 301.01 | 301.10 | 291.42 | 293.78 | 68,144 | -14.88(-4.82%) |
Mar 10, 2016 | 310.23 | 319.92 | 308.37 | 308.66 | 74,137 | -0.19(-0.06%) |
Mar 09, 2016 | 311.70 | 317.83 | 300.53 | 308.85 | 58,189 | -10.07(-3.16%) |
Mar 08, 2016 | 298.01 | 319.47 | 298.01 | 318.92 | 87,396 | +24.76(+8.42%) |
Mar 07, 2016 | 309.18 | 310.56 | 293.45 | 294.16 | 90,547 | -15.02(-4.86%) |
Mar 04, 2016 | 314.45 | 318.40 | 309.61 | 309.18 | 62,146 | -5.70(-1.81%) |
Mar 03, 2016 | 327.62 | 327.62 | 314.29 | 314.88 | 36,052 | -10.41(-3.20%) |
Mar 02, 2016 | 348.19 | 350.05 | 324.87 | 325.29 | 59,649 | -17.68(-5.15%) |
Mar 01, 2016 | 353.28 | 360.76 | 340.54 | 342.97 | 48,629 | -14.45(-4.04%) |
Feb 29, 2016 | 348.81 | 359.12 | 345.58 | 357.41 | 39,768 | +6.79(+1.94%) |
Feb 26, 2016 | 344.06 | 352.19 | 341.21 | 350.62 | 43,460 | -3.71(-1.05%) |
Feb 25, 2016 | 358.32 | 369.49 | 353.90 | 354.33 | 35,457 | -1.90(-0.53%) |
Feb 24, 2016 | 377.71 | 380.18 | 354.71 | 356.23 | 70,669 | -7.18(-1.97%) |
Feb 23, 2016 | 349.00 | 365.02 | 343.82 | 363.40 | 43,353 | +22.24(+6.52%) |
Feb 22, 2016 | 347.25 | 347.36 | 337.64 | 341.16 | 39,886 | -16.78(-4.69%) |
Feb 19, 2016 | 365.73 | 370.67 | 357.61 | 357.94 | 35,416 | +2.85(+0.80%) |
Feb 18, 2016 | 342.16 | 359.03 | 340.31 | 355.09 | 40,396 | +6.46(+1.85%) |
Feb 17, 2016 | 361.36 | 365.54 | 344.77 | 348.62 | 67,560 | -22.29(-6.01%) |
Feb 16, 2016 | 365.49 | 381.94 | 362.78 | 370.91 | 53,359 | -7.65(-2.02%) |
Feb 12, 2016 | 389.68 | 378.56 | 378.56 | 378.56 | 40,465 | -20.81(-5.21%) |
Feb 11, 2016 | 407.79 | 420.57 | 393.54 | 399.38 | 85,006 | +3.33(+0.84%) |
Feb 10, 2016 | 392.58 | 402.51 | 377.07 | 396.05 | 39,593 | +5.09(+1.30%) |
Feb 09, 2016 | 383.55 | 402.82 | 377.42 | 390.96 | 80,362 | +16.92(+4.52%) |
Feb 08, 2016 | 388.92 | 388.92 | 369.87 | 374.05 | 51,859 | +1.19(+0.32%) |
Feb 05, 2016 | 366.40 | 378.85 | 364.92 | 372.86 | 46,853 | +14.68(+4.10%) |
Feb 04, 2016 | 358.27 | 362.55 | 344.54 | 358.18 | 75,660 | -0.66(-0.19%) |
Feb 03, 2016 | 378.89 | 404.09 | 358.79 | 358.84 | 76,295 | -29.61(-7.62%) |
Feb 02, 2016 | 381.94 | 392.06 | 379.61 | 388.45 | 57,858 | +23.81(+6.53%) |
Feb 01, 2016 | 363.07 | 374.05 | 359.74 | 364.64 | 52,052 | +13.45(+3.83%) |
Jan 29, 2016 | 369.30 | 373.22 | 350.33 | 351.19 | 71,078 | -19.72(-5.32%) |
Jan 28, 2016 | 368.68 | 387.21 | 362.45 | 370.91 | 55,314 | -25.66(-6.47%) |
Jan 27, 2016 | 407.73 | 407.73 | 375.90 | 396.57 | 76,047 | +4.85(+1.24%) |
Jan 26, 2016 | 411.88 | 419.38 | 391.30 | 391.73 | 52,139 | -33.03(-7.78%) |
Jan 25, 2016 | 405.03 | 425.13 | 385.40 | 424.75 | 65,145 | +36.35(+9.36%) |
Jan 22, 2016 | 396.81 | 408.98 | 382.19 | 388.40 | 57,375 | -36.59(-8.61%) |
Jan 21, 2016 | 457.92 | 459.33 | 413.92 | 424.99 | 69,430 | -27.75(-6.13%) |
Jan 20, 2016 | 445.90 | 480.54 | 440.34 | 452.74 | 72,877 | +24.43(+5.70%) |
Jan 19, 2016 | 403.32 | 440.01 | 399.90 | 428.32 | 49,857 | +19.25(+4.71%) |
Jan 15, 2016 | 417.34 | 409.07 | 409.07 | 409.07 | 57,341 | +21.81(+5.63%) |
Jan 14, 2016 | 416.10 | 427.51 | 379.70 | 387.26 | 60,461 | -36.36(-8.58%) |
Jan 13, 2016 | 397.67 | 430.79 | 389.92 | 423.61 | 69,381 | +16.73(+4.11%) |
Jan 12, 2016 | 399.23 | 428.89 | 394.67 | 406.88 | 61,353 | -2.76(-0.67%) |
Jan 11, 2016 | 389.25 | 418.71 | 388.38 | 409.64 | 55,029 | +16.73(+4.26%) |
Jan 08, 2016 | 376.28 | 395.62 | 375.95 | 392.91 | 26,521 | +9.79(+2.56%) |
Jan 07, 2016 | 379.99 | 385.88 | 362.87 | 383.12 | 43,281 | +18.34(+5.03%) |
Jan 06, 2016 | 352.76 | 369.39 | 352.33 | 364.78 | 41,374 | +25.57(+7.54%) |
Jan 05, 2016 | 343.44 | 350.29 | 339.12 | 339.21 | 31,759 | -3.09(-0.90%) |