Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 875.18 | 879.41 | 869.23 | 874.06 | 17,078 | -3.05(-0.35%) |
Mar 30, 2017 | 875.12 | 879.38 | 869.36 | 877.11 | 7,943 | +1.49(+0.17%) |
Mar 29, 2017 | 877.98 | 878.25 | 867.83 | 875.62 | 10,417 | -2.54(-0.29%) |
Mar 28, 2017 | 877.17 | 886.51 | 875.08 | 878.16 | 10,759 | -2.82(-0.32%) |
Mar 27, 2017 | 876.12 | 887.99 | 870.21 | 880.99 | 21,940 | +1.25(+0.14%) |
Mar 24, 2017 | 873.49 | 886.69 | 873.49 | 879.73 | 8,943 | +3.07(+0.35%) |
Mar 23, 2017 | 884.26 | 895.15 | 873.50 | 876.66 | 22,620 | -8.20(-0.93%) |
Mar 22, 2017 | 886.28 | 895.02 | 876.35 | 884.86 | 22,265 | -0.40(-0.04%) |
Mar 21, 2017 | 894.45 | 900.01 | 884.66 | 885.26 | 22,344 | -11.05(-1.23%) |
Mar 20, 2017 | 898.56 | 902.02 | 894.55 | 896.30 | 17,660 | -4.87(-0.54%) |
Mar 17, 2017 | 904.18 | 908.93 | 898.09 | 901.17 | 16,656 | -1.57(-0.17%) |
Mar 16, 2017 | 903.68 | 911.92 | 896.02 | 902.74 | 21,895 | -2.82(-0.31%) |
Mar 15, 2017 | 905.17 | 912.91 | 897.24 | 905.56 | 26,953 | -5.12(-0.56%) |
Mar 14, 2017 | 906.96 | 918.57 | 898.06 | 910.68 | 18,001 | -1.84(-0.20%) |
Mar 13, 2017 | 911.64 | 913.92 | 909.69 | 912.52 | 9,971 | -2.38(-0.26%) |
Mar 10, 2017 | 915.51 | 915.92 | 910.56 | 914.90 | 10,452 | +0.96(+0.11%) |
Mar 09, 2017 | 914.51 | 922.29 | 905.17 | 913.94 | 11,378 | -2.39(-0.26%) |
Mar 08, 2017 | 912.41 | 919.86 | 912.41 | 916.33 | 7,355 | +1.08(+0.12%) |
Mar 07, 2017 | 916.88 | 921.35 | 911.23 | 915.25 | 15,722 | -5.19(-0.56%) |
Mar 06, 2017 | 925.96 | 926.07 | 913.45 | 920.44 | 11,654 | -1.31(-0.14%) |
Mar 03, 2017 | 928.79 | 928.79 | 919.93 | 921.75 | 12,884 | -8.76(-0.94%) |
Mar 02, 2017 | 936.73 | 936.73 | 926.99 | 930.51 | 28,700 | -9.20(-0.98%) |
Mar 01, 2017 | 930.77 | 941.63 | 925.90 | 939.71 | 30,481 | +10.66(+1.15%) |
Feb 28, 2017 | 931.90 | 933.52 | 923.96 | 929.05 | 35,389 | +0.46(+0.05%) |
Feb 27, 2017 | 926.26 | 933.73 | 914.16 | 928.59 | 34,699 | -3.05(-0.33%) |
Feb 24, 2017 | 930.75 | 940.70 | 926.41 | 931.64 | 14,816 | +4.70(+0.51%) |
Feb 23, 2017 | 920.17 | 935.99 | 914.43 | 926.94 | 53,004 | +14.08(+1.54%) |
Feb 22, 2017 | 929.04 | 932.76 | 907.95 | 912.86 | 20,957 | -13.16(-1.42%) |
Feb 21, 2017 | 885.79 | 939.88 | 885.79 | 926.01 | 34,819 | +21.71(+2.40%) |
Feb 17, 2017 | 904.30 | 904.30 | 904.30 | 0 | +1.05(+0.12%) | |
Feb 16, 2017 | 895.09 | 907.55 | 895.09 | 903.25 | 22,013 | +2.98(+0.33%) |
Feb 15, 2017 | 896.85 | 900.27 | 889.84 | 900.27 | 9,965 | +3.43(+0.38%) |
Feb 14, 2017 | 889.48 | 897.88 | 889.48 | 896.84 | 8,795 | +1.79(+0.20%) |
Feb 13, 2017 | 890.82 | 898.69 | 889.20 | 895.05 | 11,320 | +5.19(+0.58%) |
Feb 10, 2017 | 883.15 | 892.61 | 880.92 | 889.86 | 14,549 | +12.51(+1.43%) |
Feb 09, 2017 | 878.28 | 890.17 | 877.35 | 877.35 | 19,420 | -5.18(-0.59%) |
Feb 08, 2017 | 882.85 | 885.72 | 879.19 | 882.53 | 12,401 | -1.90(-0.21%) |
Feb 07, 2017 | 884.14 | 891.03 | 876.70 | 884.43 | 27,800 | -16.08(-1.79%) |
Feb 06, 2017 | 894.66 | 906.66 | 892.09 | 900.51 | 11,579 | +0.00(+0.00%) |
Feb 03, 2017 | 905.25 | 905.25 | 888.18 | 900.51 | 14,954 | -7.20(-0.79%) |
Feb 02, 2017 | 888.17 | 907.71 | 882.16 | 907.71 | 19,592 | +16.01(+1.79%) |
Feb 01, 2017 | 905.57 | 910.94 | 886.09 | 891.70 | 17,642 | -11.05(-1.22%) |
Jan 31, 2017 | 903.98 | 903.98 | 880.75 | 902.75 | 25,420 | +17.04(+1.92%) |
Jan 30, 2017 | 883.05 | 893.06 | 874.74 | 885.72 | 14,866 | +0.80(+0.09%) |
Jan 27, 2017 | 889.90 | 897.45 | 874.73 | 884.91 | 28,996 | -8.06(-0.90%) |
Jan 26, 2017 | 901.01 | 901.01 | 886.24 | 892.97 | 20,409 | -6.91(-0.77%) |
Jan 25, 2017 | 892.66 | 907.02 | 885.74 | 899.88 | 21,212 | +14.85(+1.68%) |
Jan 24, 2017 | 872.73 | 889.10 | 872.73 | 885.02 | 31,643 | +13.99(+1.61%) |
Jan 23, 2017 | 869.13 | 874.21 | 868.52 | 871.03 | 7,734 | +1.02(+0.12%) |
Jan 20, 2017 | 867.80 | 878.18 | 860.52 | 870.01 | 13,336 | +4.28(+0.49%) |
Jan 19, 2017 | 857.31 | 885.82 | 856.95 | 865.73 | 45,502 | +8.44(+0.98%) |
Jan 18, 2017 | 843.77 | 861.71 | 843.77 | 857.29 | 28,634 | +16.21(+1.93%) |
Jan 17, 2017 | 834.72 | 844.24 | 831.95 | 841.07 | 17,288 | +3.33(+0.40%) |
Jan 13, 2017 | 837.74 | 837.74 | 837.74 | 0 | +1.00(+0.12%) | |
Jan 12, 2017 | 836.21 | 837.08 | 833.39 | 836.74 | 9,668 | +3.69(+0.44%) |
Jan 11, 2017 | 836.17 | 839.93 | 832.77 | 833.04 | 14,692 | -2.57(-0.31%) |
Jan 10, 2017 | 839.01 | 842.46 | 835.60 | 835.62 | 14,094 | -3.68(-0.44%) |
Jan 09, 2017 | 847.17 | 847.42 | 827.78 | 839.30 | 14,337 | -6.80(-0.80%) |
Jan 06, 2017 | 843.01 | 851.38 | 843.01 | 846.09 | 13,981 | +4.80(+0.57%) |
Jan 05, 2017 | 833.24 | 860.81 | 833.24 | 841.29 | 25,473 | -5.72(-0.67%) |
Jan 04, 2017 | 843.61 | 851.48 | 840.54 | 847.01 | 17,487 | +3.95(+0.47%) |
Jan 03, 2017 | 830.91 | 843.46 | 830.06 | 843.06 | 17,305 | +13.45(+1.62%) |
Dec 30, 2016 | 829.61 | 829.61 | 829.61 | 0 | -1.04(-0.13%) | |
Dec 29, 2016 | 836.82 | 836.82 | 825.69 | 830.65 | 6,979 | -6.16(-0.74%) |
Dec 28, 2016 | 836.01 | 843.40 | 832.39 | 836.82 | 7,529 | +2.29(+0.27%) |
Dec 27, 2016 | 849.89 | 849.90 | 833.68 | 834.52 | 17,763 | -13.84(-1.63%) |
Dec 23, 2016 | 848.37 | 848.37 | 848.37 | 0 | +7.79(+0.93%) | |
Dec 22, 2016 | 851.39 | 855.78 | 837.78 | 840.58 | 13,860 | -12.45(-1.46%) |
Dec 21, 2016 | 841.24 | 855.86 | 835.91 | 853.03 | 14,590 | +11.56(+1.37%) |
Dec 20, 2016 | 851.64 | 851.64 | 840.97 | 841.47 | 16,210 | -6.45(-0.76%) |
Dec 19, 2016 | 834.52 | 856.64 | 834.52 | 847.92 | 37,304 | +15.17(+1.82%) |
Dec 16, 2016 | 841.45 | 846.88 | 831.75 | 832.75 | 33,794 | -6.36(-0.76%) |
Dec 15, 2016 | 827.19 | 850.36 | 827.19 | 839.11 | 19,203 | -1.08(-0.13%) |
Dec 14, 2016 | 856.30 | 856.30 | 839.75 | 840.19 | 10,881 | -13.27(-1.55%) |
Dec 13, 2016 | 862.79 | 867.95 | 848.61 | 853.46 | 22,393 | -7.86(-0.91%) |
Dec 12, 2016 | 853.24 | 865.78 | 852.38 | 861.32 | 25,317 | +13.00(+1.53%) |
Dec 09, 2016 | 852.41 | 858.88 | 847.36 | 848.32 | 20,975 | -2.73(-0.32%) |
Dec 08, 2016 | 840.13 | 853.37 | 840.13 | 851.04 | 11,486 | +7.66(+0.91%) |
Dec 07, 2016 | 841.15 | 845.33 | 838.49 | 843.38 | 13,755 | +2.02(+0.24%) |
Dec 06, 2016 | 836.49 | 842.48 | 831.58 | 841.36 | 21,276 | +5.96(+0.71%) |
Dec 05, 2016 | 844.55 | 847.57 | 829.61 | 835.40 | 11,029 | -10.53(-1.24%) |
Dec 02, 2016 | 845.28 | 865.40 | 836.68 | 845.92 | 38,814 | +0.58(+0.07%) |
Dec 01, 2016 | 834.52 | 848.23 | 828.57 | 845.34 | 36,419 | +14.82(+1.78%) |
Nov 30, 2016 | 851.49 | 852.25 | 828.11 | 830.52 | 21,544 | -17.70(-2.09%) |
Nov 29, 2016 | 834.05 | 857.06 | 834.05 | 848.23 | 17,928 | +3.51(+0.42%) |
Nov 28, 2016 | 843.45 | 849.58 | 833.18 | 844.71 | 20,032 | +1.26(+0.15%) |
Nov 25, 2016 | 836.36 | 847.92 | 836.35 | 843.45 | 4,262 | +13.73(+1.66%) |
Nov 23, 2016 | 829.72 | 829.72 | 829.72 | 0 | +8.04(+0.98%) | |
Nov 22, 2016 | 829.26 | 834.60 | 820.24 | 821.68 | 7,143 | -4.47(-0.54%) |
Nov 21, 2016 | 835.02 | 835.02 | 826.15 | 826.15 | 8,157 | -4.61(-0.56%) |
Nov 18, 2016 | 835.88 | 843.11 | 828.77 | 830.76 | 30,490 | -1.42(-0.17%) |
Nov 17, 2016 | 833.24 | 835.89 | 819.80 | 832.18 | 15,277 | +4.47(+0.54%) |
Nov 16, 2016 | 829.41 | 829.41 | 820.21 | 827.72 | 9,642 | -4.02(-0.48%) |
Nov 15, 2016 | 820.23 | 835.77 | 817.26 | 831.74 | 17,724 | +8.21(+1.00%) |
Nov 14, 2016 | 821.15 | 826.59 | 818.68 | 823.53 | 12,157 | +1.90(+0.23%) |
Nov 11, 2016 | 817.26 | 825.58 | 817.26 | 821.62 | 15,217 | +2.75(+0.34%) |
Nov 10, 2016 | 816.85 | 822.35 | 816.74 | 818.88 | 25,238 | +4.21(+0.52%) |
Nov 09, 2016 | 823.73 | 824.62 | 813.70 | 814.67 | 17,495 | -10.42(-1.26%) |
Nov 08, 2016 | 817.02 | 828.79 | 817.02 | 825.09 | 7,484 | +8.06(+0.99%) |
Nov 07, 2016 | 816.60 | 821.61 | 810.71 | 817.03 | 13,668 | +4.93(+0.61%) |
Nov 04, 2016 | 816.89 | 821.45 | 808.76 | 812.10 | 14,411 | -5.56(-0.68%) |
Nov 03, 2016 | 831.89 | 831.89 | 810.04 | 817.65 | 8,041 | -9.07(-1.10%) |
Nov 02, 2016 | 819.68 | 838.14 | 819.67 | 826.72 | 11,647 | +7.28(+0.89%) |
Nov 01, 2016 | 823.34 | 824.59 | 817.24 | 819.44 | 9,585 | -3.89(-0.47%) |
Oct 31, 2016 | 826.58 | 826.58 | 819.82 | 823.33 | 7,336 | -2.77(-0.34%) |
Oct 28, 2016 | 827.40 | 830.45 | 825.16 | 826.10 | 4,740 | -2.32(-0.28%) |
Oct 27, 2016 | 824.70 | 832.60 | 820.97 | 828.42 | 7,307 | +10.80(+1.32%) |
Oct 26, 2016 | 822.49 | 826.70 | 817.62 | 817.62 | 8,741 | -3.01(-0.37%) |
Oct 25, 2016 | 820.69 | 821.49 | 817.71 | 820.63 | 12,972 | +0.15(+0.02%) |
Oct 24, 2016 | 824.95 | 824.95 | 814.98 | 820.48 | 20,234 | +0.79(+0.10%) |
Oct 21, 2016 | 818.03 | 822.77 | 810.76 | 819.69 | 13,082 | -3.55(-0.43%) |
Oct 20, 2016 | 827.63 | 830.51 | 823.24 | 823.24 | 5,448 | -8.43(-1.01%) |
Oct 19, 2016 | 845.44 | 847.90 | 827.59 | 831.67 | 18,172 | -13.54(-1.60%) |
Oct 18, 2016 | 839.00 | 847.08 | 839.00 | 845.21 | 16,605 | +4.76(+0.57%) |
Oct 17, 2016 | 836.52 | 840.48 | 833.07 | 840.45 | 12,370 | +1.02(+0.12%) |
Oct 14, 2016 | 837.79 | 844.39 | 833.53 | 839.43 | 22,099 | +3.93(+0.47%) |
Oct 13, 2016 | 822.56 | 836.03 | 822.56 | 835.50 | 16,629 | +10.89(+1.32%) |
Oct 12, 2016 | 818.65 | 825.23 | 815.67 | 824.60 | 18,329 | +5.94(+0.73%) |
Oct 11, 2016 | 818.37 | 819.93 | 816.56 | 818.66 | 5,566 | -1.49(-0.18%) |
Oct 10, 2016 | 821.16 | 821.47 | 817.65 | 820.14 | 10,459 | +1.48(+0.18%) |
Oct 07, 2016 | 839.22 | 839.22 | 815.42 | 818.67 | 9,440 | +3.89(+0.48%) |
Oct 06, 2016 | 815.98 | 820.83 | 814.29 | 814.78 | 13,627 | +0.36(+0.04%) |
Oct 05, 2016 | 824.70 | 828.05 | 814.42 | 814.42 | 9,379 | -8.01(-0.97%) |
Oct 04, 2016 | 822.23 | 823.59 | 818.89 | 822.43 | 6,131 | -1.18(-0.14%) |
Oct 03, 2016 | 820.73 | 827.00 | 820.39 | 823.61 | 14,167 | +0.00(+0.00%) |
Sep 30, 2016 | 820.37 | 826.59 | 820.37 | 823.61 | 16,717 | +3.42(+0.42%) |
Sep 29, 2016 | 826.85 | 826.85 | 820.18 | 820.18 | 7,289 | -4.94(-0.60%) |
Sep 28, 2016 | 823.72 | 831.10 | 821.57 | 825.13 | 6,680 | +2.38(+0.29%) |
Sep 27, 2016 | 818.65 | 827.82 | 818.65 | 822.75 | 8,364 | +3.76(+0.46%) |
Sep 26, 2016 | 819.74 | 822.42 | 812.76 | 818.98 | 7,920 | -0.65(-0.08%) |
Sep 23, 2016 | 821.01 | 821.01 | 812.12 | 819.64 | 13,851 | -0.99(-0.12%) |
Sep 22, 2016 | 821.65 | 822.47 | 818.65 | 820.63 | 5,396 | -1.09(-0.13%) |
Sep 21, 2016 | 825.08 | 825.55 | 820.13 | 821.72 | 10,756 | +0.11(+0.01%) |
Sep 20, 2016 | 823.63 | 823.63 | 819.27 | 821.61 | 5,643 | -2.72(-0.33%) |
Sep 19, 2016 | 809.57 | 825.57 | 806.94 | 824.33 | 20,574 | +18.51(+2.30%) |
Sep 16, 2016 | 811.72 | 813.55 | 804.28 | 805.83 | 34,258 | -7.78(-0.96%) |
Sep 15, 2016 | 809.82 | 816.26 | 808.90 | 813.61 | 9,331 | +3.89(+0.48%) |
Sep 14, 2016 | 811.53 | 822.77 | 808.92 | 809.72 | 20,957 | -0.28(-0.03%) |
Sep 13, 2016 | 811.43 | 814.33 | 800.44 | 809.99 | 20,348 | +1.34(+0.17%) |
Sep 12, 2016 | 813.48 | 818.34 | 798.90 | 808.65 | 36,644 | -7.21(-0.88%) |
Sep 09, 2016 | 823.40 | 823.40 | 812.90 | 815.87 | 9,433 | -7.46(-0.91%) |
Sep 08, 2016 | 825.63 | 830.36 | 821.65 | 823.33 | 12,227 | -5.10(-0.62%) |
Sep 07, 2016 | 822.83 | 828.45 | 818.60 | 828.43 | 14,562 | +6.62(+0.81%) |
Sep 06, 2016 | 812.21 | 823.88 | 812.21 | 821.81 | 22,250 | +0.43(+0.05%) |
Sep 02, 2016 | 816.78 | 821.39 | 821.39 | 821.39 | 13,604 | +3.62(+0.44%) |
Sep 01, 2016 | 821.59 | 822.36 | 812.20 | 817.76 | 15,680 | +0.09(+0.01%) |
Aug 31, 2016 | 811.70 | 818.57 | 811.70 | 817.67 | 15,398 | +5.87(+0.72%) |
Aug 30, 2016 | 815.57 | 818.65 | 803.82 | 811.80 | 17,550 | -3.87(-0.47%) |
Aug 29, 2016 | 808.42 | 817.77 | 808.42 | 815.67 | 30,360 | +7.60(+0.94%) |
Aug 26, 2016 | 818.48 | 818.48 | 803.12 | 808.07 | 22,407 | -9.42(-1.15%) |
Aug 25, 2016 | 817.66 | 824.78 | 817.33 | 817.49 | 11,564 | +0.82(+0.10%) |
Aug 24, 2016 | 817.55 | 819.64 | 813.99 | 816.66 | 6,786 | -0.10(-0.01%) |
Aug 23, 2016 | 817.65 | 819.57 | 815.11 | 816.76 | 6,895 | -1.54(-0.19%) |
Aug 22, 2016 | 817.64 | 818.54 | 815.67 | 818.30 | 3,486 | +0.00(+0.00%) |
Aug 19, 2016 | 812.21 | 818.30 | 812.21 | 818.30 | 3,281 | +0.47(+0.06%) |
Aug 18, 2016 | 811.76 | 818.15 | 811.76 | 817.83 | 5,848 | +5.74(+0.71%) |
Aug 17, 2016 | 815.67 | 818.15 | 810.83 | 812.10 | 8,348 | -3.57(-0.44%) |
Aug 16, 2016 | 817.27 | 820.54 | 813.80 | 815.67 | 14,695 | -4.94(-0.60%) |
Aug 15, 2016 | 819.07 | 820.61 | 810.03 | 820.61 | 4,896 | +1.73(+0.21%) |
Aug 12, 2016 | 816.46 | 820.75 | 816.46 | 818.88 | 5,113 | +0.23(+0.03%) |
Aug 11, 2016 | 815.08 | 823.50 | 815.08 | 818.66 | 4,588 | +4.37(+0.54%) |
Aug 10, 2016 | 816.99 | 819.90 | 813.72 | 814.29 | 10,850 | -2.07(-0.25%) |
Aug 09, 2016 | 814.80 | 821.51 | 814.80 | 816.37 | 9,644 | -6.25(-0.76%) |
Aug 08, 2016 | 821.62 | 846.01 | 819.26 | 822.62 | 12,297 | +9.60(+1.18%) |
Aug 05, 2016 | 818.78 | 822.61 | 813.02 | 813.02 | 9,649 | -5.77(-0.70%) |
Aug 04, 2016 | 814.68 | 823.58 | 812.40 | 818.79 | 10,643 | +4.75(+0.58%) |
Aug 03, 2016 | 810.39 | 819.53 | 810.39 | 814.03 | 8,696 | -0.01(-0.00%) |
Aug 02, 2016 | 817.65 | 818.33 | 811.40 | 814.04 | 10,644 | -0.64(-0.08%) |
Aug 01, 2016 | 819.51 | 823.61 | 814.68 | 814.68 | 11,767 | -0.32(-0.04%) |
Jul 29, 2016 | 815.87 | 820.96 | 809.88 | 815.00 | 6,453 | -0.87(-0.11%) |
Jul 28, 2016 | 816.81 | 822.12 | 814.30 | 815.87 | 11,332 | -3.10(-0.38%) |
Jul 27, 2016 | 816.00 | 823.98 | 816.00 | 818.96 | 7,057 | +0.34(+0.04%) |
Jul 26, 2016 | 819.74 | 820.86 | 818.25 | 818.63 | 6,301 | +3.50(+0.43%) |
Jul 25, 2016 | 818.82 | 824.60 | 814.82 | 815.12 | 15,225 | -5.75(-0.70%) |
Jul 22, 2016 | 816.61 | 824.55 | 809.04 | 820.88 | 11,598 | +11.25(+1.39%) |
Jul 21, 2016 | 806.39 | 815.45 | 806.38 | 809.63 | 15,638 | +2.66(+0.33%) |
Jul 20, 2016 | 806.77 | 812.69 | 804.86 | 806.97 | 19,403 | +0.31(+0.04%) |
Jul 19, 2016 | 801.72 | 810.78 | 801.72 | 806.66 | 15,045 | -3.71(-0.46%) |
Jul 18, 2016 | 807.44 | 812.04 | 807.24 | 810.37 | 23,085 | +0.37(+0.05%) |
Jul 15, 2016 | 811.70 | 818.80 | 798.24 | 810.00 | 33,185 | -7.41(-0.91%) |
Jul 14, 2016 | 819.64 | 820.83 | 815.39 | 817.42 | 16,591 | -1.71(-0.21%) |
Jul 13, 2016 | 822.60 | 822.61 | 815.69 | 819.12 | 11,833 | -3.99(-0.48%) |
Jul 12, 2016 | 831.38 | 831.38 | 817.38 | 823.11 | 13,679 | -4.38(-0.53%) |
Jul 11, 2016 | 821.79 | 828.57 | 821.79 | 827.49 | 9,632 | +1.86(+0.22%) |
Jul 08, 2016 | 827.04 | 834.82 | 823.25 | 825.63 | 11,920 | -1.41(-0.17%) |
Jul 07, 2016 | 825.56 | 831.53 | 823.90 | 827.04 | 4,895 | +3.66(+0.44%) |
Jul 06, 2016 | 819.61 | 832.54 | 818.65 | 823.38 | 23,074 | +0.82(+0.10%) |
Jul 05, 2016 | 826.23 | 830.50 | 818.65 | 822.56 | 8,526 | -6.86(-0.83%) |
Jul 01, 2016 | 832.85 | 829.41 | 829.41 | 829.41 | 9,069 | -6.10(-0.73%) |
Jun 30, 2016 | 831.07 | 837.09 | 829.80 | 835.52 | 21,956 | +5.03(+0.61%) |
Jun 29, 2016 | 816.26 | 838.86 | 816.26 | 830.49 | 19,955 | +11.75(+1.44%) |
Jun 28, 2016 | 798.80 | 821.62 | 796.32 | 818.74 | 26,894 | +25.44(+3.21%) |
Jun 27, 2016 | 807.59 | 811.70 | 791.93 | 793.29 | 18,535 | -14.71(-1.82%) |
Jun 24, 2016 | 815.03 | 829.65 | 808.00 | 808.00 | 43,422 | -19.74(-2.38%) |
Jun 23, 2016 | 822.94 | 827.74 | 818.78 | 827.74 | 13,594 | +3.66(+0.44%) |
Jun 22, 2016 | 818.65 | 826.05 | 817.62 | 824.08 | 12,408 | +5.33(+0.65%) |
Jun 21, 2016 | 818.65 | 824.45 | 818.20 | 818.75 | 16,482 | -2.56(-0.31%) |
Jun 20, 2016 | 825.28 | 827.58 | 817.17 | 821.31 | 20,212 | -1.43(-0.17%) |
Jun 17, 2016 | 816.68 | 828.55 | 814.09 | 822.74 | 43,345 | +5.71(+0.70%) |
Jun 16, 2016 | 826.37 | 826.37 | 813.68 | 817.03 | 23,122 | +1.44(+0.18%) |
Jun 15, 2016 | 804.59 | 831.40 | 804.59 | 815.59 | 37,151 | +12.68(+1.58%) |
Jun 14, 2016 | 803.27 | 807.62 | 801.52 | 802.91 | 20,484 | -0.59(-0.07%) |
Jun 13, 2016 | 793.86 | 810.55 | 793.86 | 803.49 | 22,834 | +1.72(+0.21%) |
Jun 10, 2016 | 807.26 | 809.33 | 797.26 | 801.78 | 23,999 | -5.74(-0.71%) |
Jun 09, 2016 | 807.04 | 816.56 | 800.91 | 807.51 | 23,642 | -1.58(-0.20%) |
Jun 08, 2016 | 811.53 | 816.82 | 796.91 | 809.09 | 23,762 | -3.64(-0.45%) |
Jun 07, 2016 | 802.94 | 812.73 | 802.88 | 812.73 | 22,625 | +11.50(+1.44%) |
Jun 06, 2016 | 806.57 | 809.56 | 800.04 | 801.23 | 21,536 | -8.44(-1.04%) |
Jun 03, 2016 | 811.26 | 819.64 | 806.53 | 809.67 | 21,346 | -8.39(-1.03%) |
Jun 02, 2016 | 813.18 | 822.51 | 811.50 | 818.06 | 19,393 | +9.49(+1.17%) |
Jun 01, 2016 | 803.25 | 811.56 | 802.77 | 808.58 | 16,194 | +9.40(+1.18%) |
May 31, 2016 | 788.41 | 807.14 | 783.92 | 799.18 | 42,567 | +5.68(+0.72%) |
May 27, 2016 | 799.79 | 793.50 | 793.50 | 793.50 | 16,426 | -6.29(-0.79%) |
May 26, 2016 | 802.27 | 808.23 | 797.08 | 799.79 | 10,672 | -2.47(-0.31%) |
May 25, 2016 | 804.27 | 809.65 | 799.11 | 802.26 | 15,054 | -2.51(-0.31%) |
May 24, 2016 | 791.71 | 808.30 | 791.71 | 804.77 | 20,146 | +13.92(+1.76%) |
May 23, 2016 | 795.92 | 797.57 | 788.88 | 790.85 | 17,861 | -6.58(-0.83%) |
May 20, 2016 | 803.41 | 819.51 | 797.43 | 797.43 | 37,733 | -21.97(-2.68%) |
May 19, 2016 | 823.06 | 823.60 | 813.03 | 819.40 | 11,744 | -3.41(-0.41%) |
May 18, 2016 | 814.88 | 824.18 | 813.46 | 822.81 | 11,314 | +2.24(+0.27%) |
May 17, 2016 | 818.89 | 820.57 | 814.25 | 820.57 | 11,831 | -1.29(-0.16%) |
May 16, 2016 | 822.12 | 823.08 | 817.17 | 821.86 | 11,061 | +3.21(+0.39%) |
May 13, 2016 | 816.71 | 822.05 | 809.29 | 818.65 | 24,031 | -0.60(-0.07%) |
May 12, 2016 | 813.71 | 819.25 | 803.29 | 819.25 | 17,889 | +4.63(+0.57%) |
May 11, 2016 | 812.48 | 815.40 | 809.85 | 814.62 | 13,009 | +0.93(+0.11%) |
May 10, 2016 | 813.68 | 814.98 | 811.82 | 813.68 | 19,264 | +0.09(+0.01%) |
May 09, 2016 | 801.03 | 814.18 | 801.03 | 813.60 | 11,719 | +6.09(+0.75%) |
May 06, 2016 | 796.54 | 811.70 | 796.54 | 807.50 | 14,938 | -6.68(-0.82%) |
May 05, 2016 | 808.72 | 814.18 | 808.22 | 814.18 | 10,527 | +1.57(+0.19%) |
May 04, 2016 | 819.65 | 819.65 | 807.87 | 812.61 | 15,904 | -10.00(-1.22%) |
May 03, 2016 | 820.05 | 825.19 | 818.65 | 822.62 | 10,838 | -4.96(-0.60%) |
May 02, 2016 | 825.91 | 827.58 | 819.82 | 827.58 | 14,664 | +3.97(+0.48%) |
Apr 29, 2016 | 816.37 | 823.61 | 811.17 | 823.61 | 12,805 | +6.03(+0.74%) |
Apr 28, 2016 | 813.28 | 818.50 | 809.52 | 817.58 | 10,750 | +5.92(+0.73%) |
Apr 27, 2016 | 803.76 | 811.87 | 803.76 | 811.65 | 5,083 | +5.47(+0.68%) |
Apr 26, 2016 | 802.52 | 813.48 | 801.51 | 806.18 | 7,805 | +8.38(+1.05%) |
Apr 25, 2016 | 794.29 | 815.17 | 790.08 | 797.80 | 9,297 | -0.55(-0.07%) |
Apr 22, 2016 | 802.03 | 802.03 | 793.84 | 798.34 | 7,973 | -8.16(-1.01%) |
Apr 21, 2016 | 815.49 | 823.45 | 794.83 | 806.50 | 12,271 | -7.19(-0.88%) |
Apr 20, 2016 | 807.74 | 815.82 | 801.61 | 813.70 | 7,713 | +11.76(+1.47%) |
Apr 19, 2016 | 796.47 | 802.46 | 796.47 | 801.94 | 6,225 | +1.15(+0.14%) |
Apr 18, 2016 | 802.36 | 823.99 | 795.33 | 800.78 | 9,761 | -4.80(-0.60%) |
Apr 15, 2016 | 803.56 | 815.96 | 800.89 | 805.59 | 28,417 | +4.80(+0.60%) |
Apr 14, 2016 | 803.29 | 803.76 | 793.87 | 800.78 | 12,542 | +1.99(+0.25%) |
Apr 13, 2016 | 800.56 | 801.78 | 793.84 | 798.79 | 14,595 | +1.38(+0.17%) |
Apr 12, 2016 | 792.38 | 798.80 | 789.22 | 797.41 | 17,901 | +1.61(+0.20%) |
Apr 11, 2016 | 797.81 | 797.81 | 793.54 | 795.80 | 16,114 | -0.65(-0.08%) |
Apr 08, 2016 | 794.48 | 796.46 | 790.76 | 796.46 | 15,492 | +2.62(+0.33%) |
Apr 07, 2016 | 794.51 | 795.73 | 790.44 | 793.84 | 19,034 | -4.41(-0.55%) |
Apr 06, 2016 | 798.05 | 812.69 | 790.27 | 798.25 | 21,145 | +1.04(+0.13%) |
Apr 05, 2016 | 797.65 | 801.15 | 789.99 | 797.20 | 12,984 | -7.33(-0.91%) |
Apr 04, 2016 | 812.54 | 812.54 | 798.69 | 804.54 | 19,578 | +3.73(+0.47%) |