Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 451.19 | 455.01 | 450.00 | 450.00 | 4,589 | -7.00(-1.53%) |
Jan 30, 2017 | 465.10 | 465.10 | 457.00 | 457.00 | 4,507 | -8.43(-1.81%) |
Jan 27, 2017 | 436.55 | 466.94 | 436.55 | 465.42 | 7,546 | +29.70(+6.82%) |
Jan 26, 2017 | 434.11 | 435.72 | 431.03 | 435.72 | 3,318 | -1.75(-0.40%) |
Jan 25, 2017 | 432.73 | 438.39 | 429.96 | 437.47 | 5,757 | +9.86(+2.30%) |
Jan 24, 2017 | 427.34 | 427.62 | 421.17 | 427.62 | 5,726 | -0.74(-0.17%) |
Jan 23, 2017 | 431.62 | 435.40 | 428.35 | 428.35 | 4,291 | -8.47(-1.94%) |
Jan 20, 2017 | 429.23 | 437.24 | 429.18 | 436.82 | 5,589 | +7.14(+1.66%) |
Jan 19, 2017 | 427.57 | 430.01 | 425.08 | 429.69 | 4,849 | -0.55(-0.13%) |
Jan 18, 2017 | 424.62 | 430.24 | 423.22 | 430.24 | 3,206 | +3.64(+0.85%) |
Jan 17, 2017 | 422.73 | 429.62 | 420.85 | 426.60 | 9,700 | +2.03(+0.48%) |
Jan 13, 2017 | 424.58 | 424.58 | 424.58 | 0 | +0.28(+0.07%) | |
Jan 12, 2017 | 431.94 | 431.94 | 424.30 | 424.30 | 5,029 | -8.75(-2.02%) |
Jan 11, 2017 | 440.23 | 440.23 | 432.17 | 433.05 | 4,844 | -6.45(-1.47%) |
Jan 10, 2017 | 439.36 | 442.26 | 436.78 | 439.50 | 6,971 | +0.18(+0.04%) |
Jan 09, 2017 | 439.04 | 442.07 | 438.74 | 439.31 | 5,665 | -2.53(-0.57%) |
Jan 06, 2017 | 446.04 | 447.65 | 441.75 | 441.84 | 5,326 | -2.81(-0.63%) |
Jan 05, 2017 | 454.19 | 455.61 | 442.07 | 444.65 | 5,503 | -9.03(-1.99%) |
Jan 04, 2017 | 464.32 | 465.47 | 450.96 | 453.68 | 8,364 | -9.03(-1.95%) |
Jan 03, 2017 | 468.69 | 471.64 | 460.54 | 462.70 | 9,811 | -4.42(-0.95%) |
Dec 30, 2016 | 467.12 | 467.12 | 467.12 | 0 | -0.78(-0.17%) | |
Dec 29, 2016 | 463.40 | 467.91 | 463.40 | 467.91 | 1,048 | +3.55(+0.76%) |
Dec 28, 2016 | 460.60 | 466.02 | 460.60 | 464.36 | 1,976 | -1.84(-0.40%) |
Dec 27, 2016 | 462.38 | 466.67 | 462.38 | 466.20 | 2,181 | +5.66(+1.23%) |
Dec 23, 2016 | 460.54 | 460.54 | 460.54 | 0 | +2.26(+0.49%) | |
Dec 22, 2016 | 456.81 | 462.34 | 456.35 | 458.28 | 5,288 | +0.92(+0.20%) |
Dec 21, 2016 | 457.36 | 464.69 | 455.15 | 457.36 | 3,289 | +1.11(+0.24%) |
Dec 20, 2016 | 457.27 | 461.42 | 454.60 | 456.26 | 4,394 | -1.38(-0.30%) |
Dec 19, 2016 | 460.49 | 460.49 | 453.50 | 457.64 | 5,506 | -1.98(-0.43%) |
Dec 16, 2016 | 474.03 | 474.03 | 457.32 | 459.62 | 13,165 | -9.90(-2.11%) |
Dec 15, 2016 | 467.86 | 480.80 | 467.86 | 469.52 | 12,793 | +2.76(+0.59%) |
Dec 14, 2016 | 465.10 | 466.76 | 461.42 | 466.76 | 8,483 | +3.68(+0.80%) |
Dec 13, 2016 | 460.45 | 465.10 | 460.45 | 463.07 | 3,863 | +2.39(+0.52%) |
Dec 12, 2016 | 458.19 | 460.68 | 456.76 | 460.68 | 6,824 | +2.58(+0.56%) |
Dec 09, 2016 | 453.59 | 460.45 | 453.31 | 458.10 | 5,449 | -1.70(-0.37%) |
Dec 08, 2016 | 451.93 | 463.07 | 451.93 | 459.80 | 3,717 | +8.06(+1.78%) |
Dec 07, 2016 | 453.17 | 454.92 | 450.09 | 451.75 | 4,548 | -0.60(-0.13%) |
Dec 06, 2016 | 452.85 | 453.59 | 450.87 | 452.34 | 2,630 | -1.43(-0.31%) |
Dec 05, 2016 | 453.31 | 454.05 | 450.45 | 453.77 | 4,132 | +3.96(+0.88%) |
Dec 02, 2016 | 449.72 | 454.05 | 444.98 | 449.81 | 2,458 | +0.00(+0.00%) |
Dec 01, 2016 | 458.24 | 458.24 | 449.81 | 449.81 | 5,245 | -2.03(-0.45%) |
Nov 30, 2016 | 453.13 | 457.59 | 448.80 | 451.84 | 4,766 | +0.88(+0.19%) |
Nov 29, 2016 | 445.11 | 463.81 | 445.11 | 450.96 | 12,445 | +0.28(+0.06%) |
Nov 28, 2016 | 448.76 | 450.69 | 448.76 | 450.69 | 4,389 | +1.61(+0.36%) |
Nov 25, 2016 | 448.62 | 451.47 | 448.62 | 449.08 | 2,495 | -2.16(-0.48%) |
Nov 23, 2016 | 451.24 | 451.24 | 451.24 | 0 | +8.27(+1.87%) | |
Nov 22, 2016 | 437.87 | 446.64 | 437.45 | 442.97 | 7,395 | +3.08(+0.70%) |
Nov 21, 2016 | 439.34 | 439.89 | 432.21 | 439.89 | 4,483 | -1.24(-0.28%) |
Nov 18, 2016 | 433.45 | 450.36 | 433.45 | 441.13 | 15,661 | +8.41(+1.94%) |
Nov 17, 2016 | 434.51 | 434.51 | 434.51 | 432.72 | 1,856 | +2.34(+0.54%) |
Nov 16, 2016 | 427.00 | 433.78 | 426.65 | 430.38 | 6,802 | -3.54(-0.82%) |
Nov 15, 2016 | 424.54 | 436.12 | 424.54 | 433.91 | 5,476 | +7.67(+1.80%) |
Nov 14, 2016 | 418.15 | 426.42 | 413.69 | 426.24 | 7,697 | +9.56(+2.29%) |
Nov 11, 2016 | 398.81 | 417.28 | 398.81 | 416.68 | 13,093 | +15.76(+3.93%) |
Nov 10, 2016 | 405.93 | 410.80 | 400.92 | 400.92 | 9,875 | -6.48(-1.59%) |
Nov 09, 2016 | 400.14 | 407.40 | 400.14 | 407.40 | 3,894 | +1.84(+0.45%) |
Nov 08, 2016 | 406.20 | 408.82 | 401.61 | 405.56 | 7,523 | -3.40(-0.83%) |
Nov 07, 2016 | 412.87 | 414.48 | 408.96 | 408.96 | 5,187 | +0.46(+0.11%) |
Nov 04, 2016 | 410.20 | 410.20 | 404.80 | 408.50 | 4,491 | +12.82(+3.24%) |
Nov 03, 2016 | 399.08 | 399.08 | 395.68 | 395.68 | 1,829 | +0.05(+0.01%) |
Nov 02, 2016 | 403.26 | 403.26 | 395.64 | 395.64 | 2,291 | -5.61(-1.40%) |
Nov 01, 2016 | 403.31 | 405.19 | 398.92 | 401.24 | 6,817 | -2.34(-0.58%) |
Oct 31, 2016 | 402.57 | 403.72 | 402.35 | 403.59 | 3,908 | +4.02(+1.01%) |
Oct 28, 2016 | 404.42 | 404.42 | 392.08 | 399.57 | 1,620 | +0.39(+0.10%) |
Oct 27, 2016 | 404.37 | 404.37 | 396.63 | 399.18 | 2,098 | +5.26(+1.33%) |
Oct 26, 2016 | 399.13 | 403.68 | 393.92 | 393.92 | 5,473 | -7.88(-1.96%) |
Oct 25, 2016 | 401.83 | 407.60 | 401.79 | 401.79 | 8,654 | +2.02(+0.51%) |
Oct 24, 2016 | 393.32 | 399.77 | 391.69 | 399.77 | 10,846 | +7.36(+1.88%) |
Oct 21, 2016 | 387.02 | 396.83 | 384.15 | 392.41 | 13,987 | +3.49(+0.90%) |
Oct 20, 2016 | 386.91 | 390.59 | 385.99 | 388.92 | 6,128 | -0.74(-0.19%) |
Oct 19, 2016 | 393.15 | 395.18 | 387.93 | 389.66 | 10,182 | -5.26(-1.33%) |
Oct 18, 2016 | 393.37 | 397.01 | 388.57 | 394.92 | 7,374 | +2.06(+0.52%) |
Oct 17, 2016 | 389.57 | 394.17 | 385.21 | 392.86 | 12,359 | +3.06(+0.79%) |
Oct 14, 2016 | 397.93 | 401.31 | 389.80 | 389.80 | 10,902 | -6.33(-1.60%) |
Oct 13, 2016 | 395.17 | 398.80 | 395.17 | 396.13 | 4,138 | -2.72(-0.68%) |
Oct 12, 2016 | 395.08 | 402.26 | 395.08 | 398.85 | 7,575 | +3.43(+0.87%) |
Oct 11, 2016 | 391.14 | 395.65 | 390.58 | 395.43 | 5,930 | +1.28(+0.32%) |
Oct 10, 2016 | 391.50 | 395.17 | 389.59 | 394.15 | 4,779 | +3.53(+0.90%) |
Oct 07, 2016 | 393.00 | 393.00 | 389.58 | 390.62 | 4,665 | -3.37(-0.86%) |
Oct 06, 2016 | 396.10 | 399.01 | 393.99 | 393.99 | 3,714 | -5.78(-1.45%) |
Oct 05, 2016 | 398.05 | 402.35 | 398.05 | 399.77 | 9,106 | -0.10(-0.03%) |
Oct 04, 2016 | 399.77 | 406.20 | 399.77 | 399.87 | 8,443 | +0.04(+0.01%) |
Oct 03, 2016 | 394.26 | 403.64 | 386.91 | 399.84 | 17,298 | +7.78(+1.99%) |
Sep 30, 2016 | 377.53 | 393.64 | 377.53 | 392.05 | 15,000 | +12.88(+3.40%) |
Sep 29, 2016 | 377.91 | 380.68 | 373.06 | 379.17 | 17,045 | -2.70(-0.71%) |
Sep 28, 2016 | 386.91 | 386.91 | 377.30 | 381.87 | 12,439 | -4.31(-1.12%) |
Sep 27, 2016 | 381.49 | 389.43 | 381.39 | 386.18 | 4,661 | +1.57(+0.41%) |
Sep 26, 2016 | 392.70 | 393.32 | 382.52 | 384.61 | 10,165 | -5.07(-1.30%) |
Sep 23, 2016 | 389.33 | 394.26 | 389.33 | 389.68 | 5,659 | -5.22(-1.32%) |
Sep 22, 2016 | 393.34 | 394.90 | 388.55 | 394.90 | 4,277 | +6.64(+1.71%) |
Sep 21, 2016 | 387.82 | 389.61 | 381.39 | 388.26 | 11,851 | +0.97(+0.25%) |
Sep 20, 2016 | 391.96 | 400.69 | 385.33 | 387.28 | 11,218 | -5.21(-1.33%) |
Sep 19, 2016 | 389.94 | 399.18 | 389.94 | 392.49 | 13,759 | +3.84(+0.99%) |
Sep 16, 2016 | 382.91 | 389.20 | 380.66 | 388.65 | 17,464 | +9.65(+2.55%) |
Sep 15, 2016 | 383.29 | 383.29 | 362.05 | 379.00 | 43,728 | -3.31(-0.87%) |
Sep 14, 2016 | 395.18 | 396.09 | 381.40 | 382.31 | 14,146 | -13.26(-3.35%) |
Sep 13, 2016 | 394.24 | 399.77 | 393.30 | 395.57 | 13,616 | -7.00(-1.74%) |
Sep 12, 2016 | 409.26 | 409.26 | 387.93 | 402.57 | 13,872 | -3.17(-0.78%) |
Sep 09, 2016 | 412.57 | 412.57 | 403.86 | 405.75 | 3,968 | -9.87(-2.37%) |
Sep 08, 2016 | 412.59 | 417.60 | 412.59 | 415.61 | 1,750 | -6.06(-1.44%) |
Sep 07, 2016 | 417.15 | 422.38 | 417.15 | 421.67 | 14,192 | -0.80(-0.19%) |
Sep 06, 2016 | 426.32 | 426.33 | 422.47 | 422.47 | 3,947 | -1.95(-0.46%) |
Sep 02, 2016 | 425.39 | 424.42 | 424.42 | 424.42 | 2,944 | +0.84(+0.20%) |
Sep 01, 2016 | 418.07 | 426.32 | 418.07 | 423.58 | 8,014 | +9.26(+2.23%) |
Aug 31, 2016 | 413.50 | 414.39 | 407.99 | 414.32 | 7,180 | +1.75(+0.42%) |
Aug 30, 2016 | 412.57 | 418.50 | 409.15 | 412.57 | 7,015 | +4.59(+1.12%) |
Aug 29, 2016 | 403.40 | 407.98 | 400.70 | 407.98 | 6,908 | +6.71(+1.67%) |
Aug 26, 2016 | 400.65 | 403.40 | 397.90 | 401.27 | 8,497 | -0.34(-0.08%) |
Aug 25, 2016 | 405.54 | 405.54 | 401.61 | 401.61 | 2,154 | -4.54(-1.12%) |
Aug 24, 2016 | 405.82 | 407.98 | 405.82 | 406.15 | 1,687 | -0.71(-0.17%) |
Aug 23, 2016 | 407.07 | 407.07 | 402.67 | 406.86 | 9,195 | -1.13(-0.28%) |
Aug 22, 2016 | 410.02 | 416.69 | 407.53 | 407.98 | 6,135 | -1.61(-0.39%) |
Aug 19, 2016 | 411.73 | 414.45 | 409.59 | 409.59 | 2,598 | +0.68(+0.17%) |
Aug 18, 2016 | 408.29 | 410.28 | 407.99 | 408.91 | 4,257 | -0.25(-0.06%) |
Aug 17, 2016 | 409.41 | 414.40 | 403.97 | 409.16 | 7,375 | -0.27(-0.06%) |
Aug 16, 2016 | 396.99 | 413.67 | 396.99 | 409.42 | 15,879 | +8.41(+2.10%) |
Aug 15, 2016 | 401.57 | 403.40 | 391.03 | 401.02 | 17,723 | -0.83(-0.21%) |
Aug 12, 2016 | 407.97 | 410.73 | 398.56 | 401.85 | 18,172 | -8.88(-2.16%) |
Aug 11, 2016 | 413.51 | 413.51 | 410.00 | 410.74 | 3,363 | -0.46(-0.11%) |
Aug 10, 2016 | 425.68 | 425.68 | 409.82 | 411.19 | 11,023 | -18.65(-4.34%) |
Aug 09, 2016 | 420.73 | 430.51 | 420.73 | 429.84 | 6,295 | +6.47(+1.53%) |
Aug 08, 2016 | 419.88 | 424.95 | 415.54 | 423.37 | 5,481 | -0.17(-0.04%) |
Aug 05, 2016 | 418.69 | 424.74 | 418.41 | 423.54 | 7,120 | +4.83(+1.15%) |
Aug 04, 2016 | 423.65 | 423.65 | 418.71 | 418.71 | 3,111 | -4.65(-1.10%) |
Aug 03, 2016 | 424.95 | 424.95 | 417.24 | 423.36 | 4,393 | +3.90(+0.93%) |
Aug 02, 2016 | 444.20 | 444.20 | 416.44 | 419.45 | 5,848 | -2.31(-0.55%) |
Aug 01, 2016 | 437.32 | 449.65 | 416.06 | 421.76 | 25,090 | -15.38(-3.52%) |
Jul 29, 2016 | 438.24 | 442.47 | 437.14 | 437.14 | 7,499 | +2.62(+0.60%) |
Jul 28, 2016 | 430.91 | 435.47 | 430.88 | 434.52 | 3,372 | +2.51(+0.58%) |
Jul 27, 2016 | 429.82 | 433.51 | 429.80 | 432.00 | 3,817 | -1.10(-0.25%) |
Jul 26, 2016 | 422.58 | 438.17 | 421.94 | 433.11 | 17,575 | +9.02(+2.13%) |
Jul 25, 2016 | 422.69 | 424.08 | 418.30 | 424.08 | 4,178 | +1.55(+0.37%) |
Jul 22, 2016 | 420.09 | 424.59 | 418.99 | 422.53 | 8,179 | +1.60(+0.38%) |
Jul 21, 2016 | 416.24 | 422.70 | 414.27 | 420.93 | 6,654 | +5.52(+1.33%) |
Jul 20, 2016 | 415.77 | 417.98 | 411.56 | 415.41 | 7,765 | +1.01(+0.24%) |
Jul 19, 2016 | 403.51 | 417.15 | 403.51 | 414.40 | 10,361 | +6.33(+1.55%) |
Jul 18, 2016 | 411.82 | 414.28 | 406.18 | 408.08 | 9,046 | -6.18(-1.49%) |
Jul 15, 2016 | 419.79 | 419.79 | 411.79 | 414.25 | 4,194 | -6.59(-1.57%) |
Jul 14, 2016 | 417.38 | 420.85 | 414.27 | 420.85 | 5,060 | +3.82(+0.92%) |
Jul 13, 2016 | 413.49 | 420.81 | 408.44 | 417.02 | 8,977 | +2.64(+0.64%) |
Jul 12, 2016 | 403.49 | 414.38 | 403.49 | 414.38 | 6,387 | +5.49(+1.34%) |
Jul 11, 2016 | 407.98 | 408.89 | 407.98 | 408.89 | 2,710 | +3.62(+0.89%) |
Jul 08, 2016 | 405.17 | 407.07 | 404.93 | 405.27 | 3,935 | +3.92(+0.98%) |
Jul 07, 2016 | 398.44 | 407.04 | 398.14 | 401.36 | 10,707 | +8.58(+2.18%) |
Jul 05, 2016 | 389.66 | 394.23 | 389.66 | 392.77 | 3,214 | +1.15(+0.29%) |
Jul 01, 2016 | 393.65 | 391.62 | 391.62 | 391.62 | 3,054 | -0.65(-0.17%) |
Jun 30, 2016 | 397.09 | 398.29 | 392.27 | 392.27 | 8,537 | -4.38(-1.10%) |
Jun 29, 2016 | 400.65 | 401.29 | 396.41 | 396.65 | 6,088 | -2.63(-0.66%) |
Jun 28, 2016 | 392.40 | 405.69 | 383.00 | 399.28 | 10,908 | +1.82(+0.46%) |
Jun 27, 2016 | 391.94 | 398.82 | 391.85 | 397.46 | 8,445 | +7.02(+1.80%) |
Jun 24, 2016 | 389.68 | 393.41 | 389.64 | 390.44 | 11,481 | -3.80(-0.96%) |
Jun 23, 2016 | 390.56 | 396.98 | 390.56 | 394.23 | 8,232 | +4.06(+1.04%) |
Jun 22, 2016 | 389.21 | 390.65 | 386.90 | 390.17 | 5,194 | -3.13(-0.79%) |
Jun 21, 2016 | 392.40 | 395.09 | 392.40 | 393.30 | 5,805 | +0.05(+0.01%) |
Jun 20, 2016 | 389.75 | 393.31 | 387.81 | 393.25 | 7,888 | +2.33(+0.60%) |
Jun 17, 2016 | 393.63 | 393.63 | 385.94 | 390.92 | 19,075 | -0.19(-0.05%) |
Jun 16, 2016 | 389.19 | 395.52 | 388.73 | 391.12 | 12,578 | +1.93(+0.49%) |
Jun 15, 2016 | 381.49 | 389.80 | 381.49 | 389.19 | 11,183 | +8.85(+2.33%) |
Jun 14, 2016 | 386.01 | 388.94 | 380.34 | 380.34 | 12,752 | -6.56(-1.69%) |
Jun 13, 2016 | 384.85 | 388.73 | 382.77 | 386.90 | 11,400 | +7.52(+1.98%) |
Jun 10, 2016 | 377.78 | 381.38 | 374.28 | 379.38 | 9,777 | +1.42(+0.38%) |
Jun 09, 2016 | 373.25 | 380.98 | 373.25 | 377.96 | 10,054 | +6.08(+1.64%) |
Jun 08, 2016 | 367.75 | 372.98 | 365.93 | 371.88 | 6,643 | +4.56(+1.24%) |
Jun 07, 2016 | 368.14 | 369.59 | 367.32 | 367.32 | 1,918 | -2.22(-0.60%) |
Jun 06, 2016 | 366.44 | 369.81 | 363.59 | 369.55 | 1,695 | +4.12(+1.13%) |
Jun 03, 2016 | 363.50 | 366.85 | 361.36 | 365.43 | 2,103 | +2.24(+0.62%) |
Jun 02, 2016 | 361.37 | 363.19 | 361.37 | 363.19 | 1,083 | +1.35(+0.37%) |
Jun 01, 2016 | 361.36 | 364.08 | 359.54 | 361.84 | 3,380 | +2.56(+0.71%) |
May 31, 2016 | 355.87 | 359.28 | 355.87 | 359.28 | 3,732 | -1.12(-0.31%) |
May 27, 2016 | 360.76 | 360.40 | 360.40 | 360.40 | 1,421 | +1.71(+0.48%) |
May 26, 2016 | 360.67 | 360.67 | 352.21 | 358.69 | 6,632 | -6.40(-1.75%) |
May 25, 2016 | 365.08 | 365.08 | 365.08 | 365.08 | 520 | -0.40(-0.11%) |
May 24, 2016 | 362.45 | 365.48 | 362.09 | 365.48 | 3,239 | +4.19(+1.16%) |
May 23, 2016 | 362.35 | 362.35 | 356.88 | 361.29 | 3,848 | -2.67(-0.73%) |
May 20, 2016 | 361.63 | 365.81 | 361.33 | 363.96 | 2,005 | +2.88(+0.80%) |
May 19, 2016 | 361.08 | 361.08 | 361.08 | 361.08 | 529 | -0.39(-0.11%) |
May 18, 2016 | 361.50 | 361.50 | 361.36 | 361.47 | 2,278 | -5.03(-1.37%) |
May 17, 2016 | 368.77 | 371.43 | 365.93 | 366.50 | 5,056 | -2.18(-0.59%) |
May 16, 2016 | 368.45 | 368.68 | 368.45 | 368.68 | 1,310 | +0.99(+0.27%) |
May 13, 2016 | 361.53 | 367.71 | 361.53 | 367.69 | 3,144 | +0.06(+0.02%) |
May 12, 2016 | 366.84 | 371.70 | 366.84 | 367.62 | 2,397 | +3.09(+0.85%) |
May 11, 2016 | 366.47 | 367.40 | 364.07 | 364.53 | 1,570 | -6.30(-1.70%) |
May 10, 2016 | 372.33 | 373.69 | 370.74 | 370.83 | 2,754 | -1.95(-0.52%) |
May 09, 2016 | 374.11 | 374.11 | 370.09 | 372.78 | 5,064 | -2.27(-0.60%) |
May 06, 2016 | 375.05 | 375.05 | 375.05 | 375.05 | 818 | +5.46(+1.48%) |
May 05, 2016 | 368.72 | 372.04 | 366.32 | 369.59 | 2,746 | +0.16(+0.04%) |
May 04, 2016 | 373.96 | 373.96 | 365.54 | 369.44 | 2,882 | +5.16(+1.42%) |
May 03, 2016 | 366.21 | 366.39 | 361.92 | 364.28 | 5,524 | +0.14(+0.04%) |
May 02, 2016 | 363.75 | 365.65 | 360.62 | 364.14 | 4,243 | +0.68(+0.19%) |
Apr 29, 2016 | 364.09 | 365.21 | 361.52 | 363.46 | 4,861 | -4.18(-1.14%) |
Apr 28, 2016 | 365.00 | 368.23 | 365.00 | 367.64 | 3,296 | +0.10(+0.03%) |
Apr 27, 2016 | 364.77 | 368.00 | 363.64 | 367.54 | 5,540 | +2.90(+0.80%) |
Apr 26, 2016 | 363.23 | 365.02 | 362.27 | 364.64 | 4,264 | -0.81(-0.22%) |
Apr 25, 2016 | 367.77 | 368.68 | 362.09 | 365.46 | 6,212 | -2.77(-0.75%) |
Apr 22, 2016 | 368.67 | 369.42 | 367.09 | 368.23 | 2,427 | +2.28(+0.62%) |
Apr 21, 2016 | 370.30 | 371.42 | 365.95 | 365.95 | 3,702 | -1.83(-0.50%) |
Apr 20, 2016 | 367.85 | 371.30 | 366.12 | 367.78 | 4,577 | +1.82(+0.50%) |
Apr 19, 2016 | 366.21 | 370.23 | 361.36 | 365.96 | 3,990 | +1.75(+0.48%) |
Apr 18, 2016 | 365.93 | 367.43 | 364.21 | 364.21 | 2,325 | -0.44(-0.12%) |
Apr 15, 2016 | 365.68 | 365.68 | 363.63 | 364.65 | 1,458 | +0.34(+0.09%) |
Apr 14, 2016 | 363.64 | 365.02 | 363.64 | 364.31 | 2,358 | -0.11(-0.03%) |
Apr 13, 2016 | 363.19 | 365.02 | 361.43 | 364.42 | 3,656 | +2.03(+0.56%) |
Apr 12, 2016 | 362.46 | 364.96 | 361.54 | 362.39 | 2,797 | -0.80(-0.22%) |
Apr 11, 2016 | 363.65 | 363.65 | 360.19 | 363.19 | 2,198 | -0.51(-0.14%) |
Apr 08, 2016 | 363.28 | 367.30 | 362.22 | 363.70 | 6,558 | +0.51(+0.14%) |
Apr 07, 2016 | 362.28 | 363.19 | 359.54 | 363.19 | 9,084 | +0.09(+0.03%) |
Apr 06, 2016 | 363.39 | 363.59 | 357.72 | 363.10 | 5,217 | -1.21(-0.33%) |
Apr 05, 2016 | 365.23 | 372.84 | 353.71 | 364.30 | 6,783 | -0.64(-0.18%) |
Apr 04, 2016 | 358.84 | 365.08 | 358.84 | 364.94 | 3,293 | +3.08(+0.85%) |
Apr 01, 2016 | 361.69 | 361.86 | 357.70 | 361.86 | 2,648 | +0.17(+0.05%) |
Mar 31, 2016 | 357.70 | 361.69 | 357.62 | 361.69 | 7,128 | +3.76(+1.05%) |
Mar 30, 2016 | 350.58 | 357.93 | 350.58 | 357.93 | 2,533 | +1.24(+0.35%) |
Mar 29, 2016 | 358.07 | 358.07 | 353.70 | 356.68 | 3,434 | +2.86(+0.81%) |
Mar 28, 2016 | 349.68 | 355.87 | 349.47 | 353.82 | 3,364 | +4.35(+1.25%) |
Mar 24, 2016 | 341.66 | 349.46 | 349.46 | 349.46 | 3,060 | +2.74(+0.79%) |
Mar 23, 2016 | 343.06 | 349.92 | 341.33 | 346.73 | 5,314 | +0.01(+0.00%) |
Mar 22, 2016 | 347.64 | 347.64 | 343.07 | 346.72 | 2,385 | -5.21(-1.48%) |
Mar 21, 2016 | 357.53 | 357.53 | 351.94 | 351.94 | 1,827 | -4.43(-1.24%) |
Mar 18, 2016 | 359.06 | 362.71 | 355.58 | 356.36 | 19,662 | -0.90(-0.25%) |
Mar 17, 2016 | 353.65 | 359.53 | 353.65 | 357.26 | 3,928 | +2.55(+0.72%) |
Mar 16, 2016 | 355.27 | 360.44 | 354.71 | 354.71 | 4,057 | -2.74(-0.77%) |
Mar 15, 2016 | 358.20 | 360.42 | 353.30 | 357.44 | 4,886 | +0.18(+0.05%) |
Mar 14, 2016 | 360.45 | 360.45 | 352.45 | 357.26 | 5,037 | +6.30(+1.80%) |
Mar 11, 2016 | 350.75 | 353.03 | 347.48 | 350.96 | 3,384 | +4.14(+1.19%) |
Mar 10, 2016 | 347.36 | 352.20 | 342.25 | 346.81 | 4,840 | -1.30(-0.37%) |
Mar 09, 2016 | 345.00 | 351.01 | 342.25 | 348.11 | 3,133 | +3.87(+1.12%) |
Mar 08, 2016 | 351.12 | 351.12 | 344.24 | 344.24 | 4,379 | -6.04(-1.72%) |
Mar 07, 2016 | 345.37 | 350.64 | 345.23 | 350.28 | 2,840 | +4.47(+1.29%) |
Mar 04, 2016 | 341.95 | 345.86 | 341.95 | 345.81 | 3,625 | +2.19(+0.64%) |
Mar 03, 2016 | 337.73 | 343.62 | 337.02 | 343.62 | 17,565 | +5.66(+1.67%) |
Mar 02, 2016 | 338.33 | 338.33 | 335.98 | 337.96 | 5,892 | -2.85(-0.84%) |
Mar 01, 2016 | 341.34 | 365.34 | 340.81 | 340.81 | 4,710 | -2.13(-0.62%) |
Feb 29, 2016 | 343.53 | 346.81 | 339.16 | 342.93 | 5,991 | -4.60(-1.32%) |
Feb 26, 2016 | 350.45 | 353.43 | 345.70 | 347.53 | 4,882 | -3.84(-1.09%) |
Feb 25, 2016 | 345.53 | 353.86 | 344.58 | 351.38 | 5,156 | +7.29(+2.12%) |
Feb 24, 2016 | 329.38 | 356.75 | 326.76 | 344.08 | 13,008 | +8.91(+2.66%) |
Feb 23, 2016 | 342.13 | 344.99 | 334.98 | 335.18 | 6,391 | -19.85(-5.59%) |
Feb 22, 2016 | 352.92 | 356.95 | 339.96 | 355.03 | 3,578 | +0.27(+0.08%) |
Feb 19, 2016 | 362.41 | 362.41 | 346.99 | 354.75 | 3,713 | -6.66(-1.84%) |
Feb 18, 2016 | 366.27 | 367.83 | 361.41 | 361.41 | 2,321 | -10.95(-2.94%) |
Feb 17, 2016 | 378.75 | 378.75 | 350.92 | 372.37 | 14,763 | +6.76(+1.85%) |
Feb 16, 2016 | 361.41 | 368.45 | 359.80 | 365.60 | 8,955 | +7.84(+2.19%) |
Feb 12, 2016 | 355.94 | 357.76 | 357.76 | 357.76 | 2,081 | +6.94(+1.98%) |
Feb 11, 2016 | 344.77 | 355.94 | 337.16 | 350.83 | 12,834 | +2.00(+0.57%) |
Feb 10, 2016 | 342.03 | 352.81 | 333.12 | 348.83 | 11,496 | +11.14(+3.30%) |
Feb 09, 2016 | 338.16 | 338.51 | 325.99 | 337.69 | 5,224 | +3.65(+1.09%) |
Feb 08, 2016 | 333.12 | 345.87 | 333.12 | 334.03 | 1,813 | -1.28(-0.38%) |
Feb 05, 2016 | 345.28 | 353.94 | 333.21 | 335.31 | 4,391 | -9.99(-2.89%) |
Feb 04, 2016 | 343.87 | 345.49 | 343.87 | 345.30 | 1,932 | +0.48(+0.14%) |
Feb 03, 2016 | 350.33 | 351.92 | 335.40 | 344.81 | 6,025 | -3.16(-0.91%) |
Feb 02, 2016 | 341.44 | 350.46 | 331.18 | 347.97 | 2,344 | +0.23(+0.07%) |