Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 590.17 | 594.64 | 586.29 | 587.62 | 46,016 | -5.46(-0.92%) |
Apr 27, 2017 | 592.06 | 596.42 | 587.32 | 593.08 | 23,398 | +1.75(+0.30%) |
Apr 26, 2017 | 589.92 | 600.23 | 589.82 | 591.33 | 42,349 | +1.40(+0.24%) |
Apr 25, 2017 | 591.18 | 592.52 | 589.12 | 589.93 | 21,460 | +1.65(+0.28%) |
Apr 24, 2017 | 585.40 | 592.99 | 581.04 | 588.28 | 39,291 | +7.94(+1.37%) |
Apr 21, 2017 | 586.95 | 591.52 | 578.50 | 580.35 | 37,221 | -7.17(-1.22%) |
Apr 20, 2017 | 585.99 | 590.09 | 583.32 | 587.51 | 21,781 | +2.95(+0.51%) |
Apr 19, 2017 | 584.07 | 589.78 | 581.61 | 584.56 | 28,055 | -1.06(-0.18%) |
Apr 18, 2017 | 583.96 | 588.02 | 582.72 | 585.62 | 33,801 | -1.00(-0.17%) |
Apr 17, 2017 | 577.60 | 588.20 | 576.50 | 586.62 | 26,165 | +10.50(+1.82%) |
Apr 13, 2017 | 583.93 | 585.24 | 576.12 | 576.12 | 33,111 | -8.32(-1.42%) |
Apr 12, 2017 | 592.29 | 592.29 | 582.39 | 584.45 | 28,903 | -7.86(-1.33%) |
Apr 11, 2017 | 589.65 | 593.56 | 585.42 | 592.31 | 33,343 | +2.66(+0.45%) |
Apr 10, 2017 | 585.99 | 592.16 | 582.81 | 589.65 | 23,301 | +1.04(+0.18%) |
Apr 07, 2017 | 586.62 | 592.28 | 582.59 | 588.61 | 53,815 | +0.10(+0.02%) |
Apr 06, 2017 | 587.06 | 591.22 | 583.33 | 588.51 | 49,679 | -0.55(-0.09%) |
Apr 05, 2017 | 596.21 | 596.21 | 582.58 | 589.06 | 57,871 | -5.05(-0.85%) |
Apr 04, 2017 | 585.02 | 597.87 | 582.28 | 594.12 | 45,348 | +7.52(+1.28%) |
Apr 03, 2017 | 592.23 | 592.23 | 583.43 | 586.59 | 46,785 | -4.84(-0.82%) |
Mar 31, 2017 | 592.00 | 595.35 | 587.62 | 591.43 | 40,069 | -1.52(-0.26%) |
Mar 30, 2017 | 589.29 | 595.35 | 586.86 | 592.95 | 49,956 | +3.10(+0.53%) |
Mar 29, 2017 | 597.05 | 597.05 | 589.83 | 589.85 | 43,829 | -7.22(-1.21%) |
Mar 28, 2017 | 592.24 | 616.11 | 590.68 | 597.07 | 106,911 | +2.08(+0.35%) |
Mar 27, 2017 | 587.09 | 598.23 | 580.49 | 594.99 | 60,115 | +3.88(+0.66%) |
Mar 24, 2017 | 599.41 | 599.75 | 589.49 | 591.11 | 52,102 | -6.60(-1.10%) |
Mar 23, 2017 | 597.52 | 604.75 | 596.09 | 597.71 | 52,119 | +0.78(+0.13%) |
Mar 22, 2017 | 598.59 | 602.58 | 590.60 | 596.93 | 52,616 | -2.72(-0.45%) |
Mar 21, 2017 | 610.79 | 614.40 | 597.26 | 599.66 | 66,772 | -9.64(-1.58%) |
Mar 20, 2017 | 608.97 | 611.01 | 605.40 | 609.30 | 33,370 | +2.46(+0.41%) |
Mar 17, 2017 | 611.22 | 612.45 | 604.58 | 606.84 | 349,413 | -4.39(-0.72%) |
Mar 16, 2017 | 611.78 | 617.59 | 610.15 | 611.22 | 33,583 | -1.76(-0.29%) |
Mar 15, 2017 | 618.51 | 621.58 | 607.89 | 612.98 | 70,276 | -4.65(-0.75%) |
Mar 14, 2017 | 615.63 | 619.72 | 615.53 | 617.63 | 33,811 | -0.68(-0.11%) |
Mar 13, 2017 | 618.00 | 621.69 | 616.77 | 618.32 | 40,819 | +0.12(+0.02%) |
Mar 10, 2017 | 618.07 | 621.00 | 616.25 | 618.19 | 35,548 | +1.51(+0.25%) |
Mar 09, 2017 | 616.10 | 620.57 | 614.52 | 616.68 | 34,165 | +0.26(+0.04%) |
Mar 08, 2017 | 618.79 | 620.53 | 612.29 | 616.42 | 31,246 | +0.26(+0.04%) |
Mar 07, 2017 | 619.85 | 619.85 | 614.10 | 616.16 | 40,129 | -4.00(-0.65%) |
Mar 06, 2017 | 618.99 | 622.47 | 615.99 | 620.16 | 27,750 | -0.57(-0.09%) |
Mar 03, 2017 | 622.64 | 622.75 | 617.90 | 620.73 | 36,548 | -3.41(-0.55%) |
Mar 02, 2017 | 632.08 | 641.98 | 623.27 | 624.14 | 33,006 | -6.16(-0.98%) |
Mar 01, 2017 | 627.60 | 635.92 | 626.01 | 630.29 | 55,574 | +8.90(+1.43%) |
Feb 28, 2017 | 622.79 | 626.21 | 617.65 | 621.39 | 66,198 | -1.39(-0.22%) |
Feb 27, 2017 | 622.12 | 625.53 | 621.03 | 622.79 | 41,110 | -2.15(-0.34%) |
Feb 24, 2017 | 631.74 | 633.82 | 624.60 | 624.94 | 39,693 | -6.48(-1.03%) |
Feb 23, 2017 | 623.99 | 632.12 | 620.51 | 631.42 | 69,054 | +12.05(+1.95%) |
Feb 22, 2017 | 619.62 | 621.16 | 611.58 | 619.37 | 52,131 | +3.22(+0.52%) |
Feb 21, 2017 | 611.98 | 616.58 | 608.43 | 616.15 | 59,221 | +3.43(+0.56%) |
Feb 17, 2017 | 612.72 | 612.72 | 612.72 | 0 | -1.62(-0.26%) | |
Feb 16, 2017 | 603.30 | 614.74 | 602.63 | 614.34 | 50,526 | +11.63(+1.93%) |
Feb 15, 2017 | 598.88 | 603.85 | 598.10 | 602.71 | 28,136 | +3.91(+0.65%) |
Feb 14, 2017 | 595.22 | 600.03 | 595.22 | 598.80 | 31,849 | +1.38(+0.23%) |
Feb 13, 2017 | 595.07 | 598.47 | 593.21 | 597.42 | 35,972 | +1.69(+0.28%) |
Feb 10, 2017 | 594.45 | 599.22 | 593.23 | 595.72 | 44,655 | +1.15(+0.19%) |
Feb 09, 2017 | 591.12 | 598.21 | 590.93 | 594.57 | 42,624 | +3.59(+0.61%) |
Feb 08, 2017 | 591.47 | 592.56 | 589.33 | 590.98 | 38,524 | -0.56(-0.09%) |
Feb 07, 2017 | 588.51 | 593.68 | 588.51 | 591.54 | 31,845 | -0.39(-0.07%) |
Feb 06, 2017 | 593.63 | 595.40 | 590.72 | 591.93 | 50,899 | -0.71(-0.12%) |
Feb 03, 2017 | 593.49 | 594.26 | 588.53 | 592.64 | 51,721 | +1.46(+0.25%) |
Feb 02, 2017 | 591.79 | 591.79 | 586.21 | 591.18 | 71,883 | -0.84(-0.14%) |
Feb 01, 2017 | 592.19 | 595.01 | 587.38 | 592.02 | 52,965 | +3.56(+0.60%) |
Jan 31, 2017 | 589.83 | 594.63 | 583.86 | 588.46 | 70,285 | +1.91(+0.33%) |
Jan 30, 2017 | 583.49 | 587.67 | 581.66 | 586.54 | 35,553 | -1.27(-0.22%) |
Jan 27, 2017 | 590.52 | 595.22 | 586.95 | 587.81 | 33,966 | -2.77(-0.47%) |
Jan 26, 2017 | 586.95 | 594.34 | 586.95 | 590.58 | 53,590 | +1.94(+0.33%) |
Jan 25, 2017 | 587.18 | 590.84 | 586.95 | 588.64 | 37,825 | +2.04(+0.35%) |
Jan 24, 2017 | 581.72 | 586.94 | 577.62 | 586.60 | 53,822 | +5.83(+1.00%) |
Jan 23, 2017 | 579.83 | 582.42 | 577.83 | 580.77 | 28,182 | +0.21(+0.04%) |
Jan 20, 2017 | 584.07 | 585.84 | 580.24 | 580.56 | 26,439 | -5.51(-0.94%) |
Jan 19, 2017 | 586.95 | 586.95 | 580.21 | 586.07 | 38,005 | -0.88(-0.15%) |
Jan 18, 2017 | 587.28 | 588.38 | 581.18 | 586.95 | 52,646 | +1.50(+0.26%) |
Jan 17, 2017 | 586.95 | 587.36 | 584.30 | 585.45 | 30,241 | -1.42(-0.24%) |
Jan 13, 2017 | 586.87 | 586.87 | 586.87 | 0 | +1.10(+0.19%) | |
Jan 12, 2017 | 587.57 | 587.57 | 579.57 | 585.77 | 31,173 | -0.57(-0.10%) |
Jan 11, 2017 | 580.21 | 586.49 | 576.06 | 586.34 | 55,127 | +9.50(+1.65%) |
Jan 10, 2017 | 577.61 | 583.54 | 575.59 | 576.84 | 74,129 | -3.13(-0.54%) |
Jan 09, 2017 | 588.27 | 588.27 | 578.88 | 579.97 | 35,039 | -8.30(-1.41%) |
Jan 06, 2017 | 586.81 | 591.59 | 583.51 | 588.27 | 32,393 | +2.39(+0.41%) |
Jan 05, 2017 | 589.59 | 592.62 | 583.12 | 585.89 | 41,177 | -4.79(-0.81%) |
Jan 04, 2017 | 585.14 | 596.56 | 584.30 | 590.68 | 59,318 | +3.00(+0.51%) |
Jan 03, 2017 | 590.78 | 593.82 | 582.59 | 587.68 | 29,447 | +2.54(+0.43%) |
Dec 30, 2016 | 585.14 | 585.14 | 585.14 | 0 | -1.03(-0.18%) | |
Dec 29, 2016 | 581.71 | 588.09 | 581.71 | 586.17 | 29,612 | +3.62(+0.62%) |
Dec 28, 2016 | 588.87 | 588.87 | 582.35 | 582.55 | 24,812 | -6.20(-1.05%) |
Dec 27, 2016 | 591.06 | 591.17 | 587.77 | 588.75 | 26,658 | -1.80(-0.30%) |
Dec 23, 2016 | 590.54 | 590.54 | 590.54 | 0 | +1.47(+0.25%) | |
Dec 22, 2016 | 592.15 | 592.15 | 580.66 | 589.07 | 25,345 | -3.77(-0.64%) |
Dec 21, 2016 | 589.25 | 594.02 | 586.95 | 592.85 | 31,975 | +4.79(+0.81%) |
Dec 20, 2016 | 589.74 | 589.81 | 579.88 | 588.05 | 46,727 | -2.08(-0.35%) |
Dec 19, 2016 | 581.60 | 591.65 | 579.74 | 590.13 | 55,252 | +10.38(+1.79%) |
Dec 16, 2016 | 576.57 | 581.51 | 576.47 | 579.75 | 110,907 | +3.52(+0.61%) |
Dec 15, 2016 | 582.76 | 586.26 | 575.88 | 576.23 | 92,825 | -4.49(-0.77%) |
Dec 14, 2016 | 583.81 | 586.72 | 576.88 | 580.72 | 45,560 | -4.30(-0.74%) |
Dec 13, 2016 | 586.75 | 587.90 | 577.62 | 585.02 | 50,293 | +1.64(+0.28%) |
Dec 12, 2016 | 576.36 | 585.78 | 574.00 | 583.39 | 50,103 | +5.07(+0.88%) |
Dec 09, 2016 | 577.25 | 580.14 | 574.80 | 578.32 | 38,646 | +1.77(+0.31%) |
Dec 08, 2016 | 571.95 | 579.01 | 571.61 | 576.54 | 51,231 | +8.38(+1.48%) |
Dec 07, 2016 | 558.61 | 571.07 | 558.61 | 568.16 | 52,917 | +8.26(+1.48%) |
Dec 06, 2016 | 557.11 | 561.01 | 557.11 | 559.90 | 39,328 | +4.44(+0.80%) |
Dec 05, 2016 | 555.62 | 559.03 | 552.64 | 555.46 | 49,821 | +0.68(+0.12%) |
Dec 02, 2016 | 550.83 | 555.14 | 548.48 | 554.78 | 58,063 | +7.34(+1.34%) |
Dec 01, 2016 | 548.37 | 552.74 | 545.08 | 547.44 | 46,288 | +0.95(+0.17%) |
Nov 30, 2016 | 551.14 | 551.14 | 543.81 | 546.49 | 81,685 | -0.91(-0.17%) |
Nov 29, 2016 | 552.69 | 553.00 | 547.22 | 547.40 | 42,934 | -1.46(-0.27%) |
Nov 28, 2016 | 553.22 | 559.85 | 547.48 | 548.86 | 98,701 | -6.07(-1.09%) |
Nov 25, 2016 | 553.01 | 556.68 | 552.36 | 554.93 | 15,464 | +1.94(+0.35%) |
Nov 23, 2016 | 552.99 | 552.99 | 552.99 | 0 | +9.24(+1.70%) | |
Nov 22, 2016 | 544.64 | 544.93 | 538.67 | 543.75 | 64,398 | -0.88(-0.16%) |
Nov 21, 2016 | 547.98 | 548.21 | 542.58 | 544.63 | 31,588 | -0.36(-0.07%) |
Nov 18, 2016 | 546.62 | 547.60 | 543.90 | 544.99 | 35,466 | -1.08(-0.20%) |
Nov 17, 2016 | 544.09 | 546.89 | 542.75 | 546.06 | 37,432 | +3.43(+0.63%) |
Nov 16, 2016 | 543.46 | 545.02 | 537.26 | 542.64 | 52,995 | +0.46(+0.09%) |
Nov 15, 2016 | 534.33 | 544.94 | 532.20 | 542.17 | 45,595 | +6.72(+1.25%) |
Nov 14, 2016 | 529.47 | 535.68 | 529.47 | 535.46 | 59,240 | +5.43(+1.02%) |
Nov 11, 2016 | 522.48 | 530.28 | 522.48 | 530.03 | 44,037 | +6.55(+1.25%) |
Nov 10, 2016 | 517.48 | 524.40 | 513.74 | 523.48 | 58,191 | +5.94(+1.15%) |
Nov 09, 2016 | 508.62 | 517.86 | 508.62 | 517.54 | 38,365 | +6.31(+1.23%) |
Nov 08, 2016 | 510.06 | 517.04 | 508.04 | 511.23 | 43,188 | +0.13(+0.03%) |
Nov 07, 2016 | 508.04 | 511.25 | 504.89 | 511.10 | 48,637 | +7.80(+1.55%) |
Nov 04, 2016 | 504.87 | 507.92 | 502.36 | 503.29 | 63,429 | +0.86(+0.17%) |
Nov 03, 2016 | 506.67 | 507.17 | 500.06 | 502.44 | 47,531 | -1.07(-0.21%) |
Nov 02, 2016 | 497.26 | 506.55 | 497.21 | 503.50 | 74,478 | +10.76(+2.18%) |
Nov 01, 2016 | 499.47 | 499.47 | 491.23 | 492.75 | 47,461 | -3.95(-0.80%) |
Oct 31, 2016 | 497.75 | 501.56 | 494.00 | 496.70 | 55,447 | +0.39(+0.08%) |
Oct 28, 2016 | 494.65 | 500.23 | 493.42 | 496.31 | 31,220 | +1.42(+0.29%) |
Oct 27, 2016 | 496.50 | 496.50 | 491.90 | 494.88 | 45,833 | +0.55(+0.11%) |
Oct 26, 2016 | 493.56 | 494.85 | 492.54 | 494.33 | 43,584 | +1.18(+0.24%) |
Oct 25, 2016 | 493.32 | 497.44 | 492.45 | 493.15 | 41,465 | -0.07(-0.01%) |
Oct 24, 2016 | 496.71 | 499.35 | 491.96 | 493.22 | 63,939 | -1.30(-0.26%) |
Oct 21, 2016 | 494.62 | 495.76 | 492.89 | 494.52 | 40,863 | -3.22(-0.65%) |
Oct 20, 2016 | 502.54 | 502.54 | 495.03 | 497.74 | 47,587 | -4.71(-0.94%) |
Oct 19, 2016 | 503.91 | 506.07 | 501.60 | 502.45 | 31,264 | -2.69(-0.53%) |
Oct 18, 2016 | 511.75 | 511.75 | 502.73 | 505.14 | 33,176 | -2.00(-0.39%) |
Oct 17, 2016 | 508.51 | 508.51 | 503.72 | 507.14 | 23,127 | -1.72(-0.34%) |
Oct 14, 2016 | 505.79 | 512.15 | 503.52 | 508.86 | 28,546 | +3.63(+0.72%) |
Oct 13, 2016 | 504.59 | 505.65 | 500.35 | 505.24 | 41,527 | -2.57(-0.51%) |
Oct 12, 2016 | 500.83 | 508.63 | 500.08 | 507.81 | 53,448 | +7.81(+1.56%) |
Oct 11, 2016 | 506.20 | 506.20 | 499.77 | 499.99 | 63,700 | -7.30(-1.44%) |
Oct 10, 2016 | 507.71 | 508.90 | 505.22 | 507.30 | 37,892 | +1.77(+0.35%) |
Oct 07, 2016 | 503.88 | 509.75 | 503.51 | 505.52 | 58,261 | +0.30(+0.06%) |
Oct 06, 2016 | 504.44 | 506.43 | 499.78 | 505.23 | 44,693 | +0.91(+0.18%) |
Oct 05, 2016 | 509.00 | 513.76 | 502.22 | 504.31 | 55,503 | -1.95(-0.39%) |
Oct 04, 2016 | 500.81 | 507.47 | 499.26 | 506.27 | 54,580 | +6.89(+1.38%) |
Oct 03, 2016 | 502.91 | 505.89 | 498.54 | 499.38 | 31,056 | -5.80(-1.15%) |
Sep 30, 2016 | 502.71 | 507.79 | 500.24 | 505.18 | 101,827 | +2.97(+0.59%) |
Sep 29, 2016 | 510.08 | 512.20 | 502.04 | 502.20 | 33,711 | -8.41(-1.65%) |
Sep 28, 2016 | 507.65 | 512.01 | 506.22 | 510.62 | 38,153 | +4.40(+0.87%) |
Sep 27, 2016 | 502.27 | 507.46 | 500.72 | 506.22 | 34,262 | +5.24(+1.05%) |
Sep 26, 2016 | 503.72 | 504.67 | 500.38 | 500.97 | 33,455 | -3.74(-0.74%) |
Sep 23, 2016 | 509.39 | 509.97 | 504.72 | 504.72 | 25,082 | -7.85(-1.53%) |
Sep 22, 2016 | 509.08 | 515.36 | 507.85 | 512.57 | 48,391 | +4.70(+0.93%) |
Sep 21, 2016 | 503.85 | 509.61 | 499.12 | 507.86 | 53,943 | +5.58(+1.11%) |
Sep 20, 2016 | 504.57 | 512.73 | 501.31 | 502.28 | 43,222 | -0.84(-0.17%) |
Sep 19, 2016 | 497.22 | 503.29 | 497.04 | 503.12 | 31,638 | +7.56(+1.53%) |
Sep 16, 2016 | 499.58 | 500.30 | 494.46 | 495.56 | 55,059 | -5.52(-1.10%) |
Sep 15, 2016 | 497.47 | 503.29 | 497.10 | 501.08 | 36,353 | +4.17(+0.84%) |
Sep 14, 2016 | 499.29 | 500.47 | 495.96 | 496.91 | 44,958 | -2.16(-0.43%) |
Sep 13, 2016 | 499.05 | 502.18 | 497.34 | 499.08 | 37,381 | -2.11(-0.42%) |
Sep 12, 2016 | 494.62 | 503.24 | 494.62 | 501.19 | 78,498 | +3.59(+0.72%) |
Sep 09, 2016 | 506.01 | 506.01 | 497.36 | 497.60 | 40,793 | -10.79(-2.12%) |
Sep 08, 2016 | 519.30 | 519.30 | 507.59 | 508.38 | 53,273 | -10.73(-2.07%) |
Sep 07, 2016 | 517.17 | 520.18 | 514.77 | 519.11 | 37,312 | +1.47(+0.28%) |
Sep 06, 2016 | 517.86 | 518.09 | 510.72 | 517.64 | 35,990 | +0.33(+0.06%) |
Sep 02, 2016 | 512.59 | 517.31 | 517.31 | 517.31 | 49,677 | +8.96(+1.76%) |
Sep 01, 2016 | 518.00 | 519.39 | 504.96 | 508.35 | 41,279 | -7.58(-1.47%) |
Aug 31, 2016 | 515.54 | 516.44 | 511.56 | 515.94 | 54,510 | -0.26(-0.05%) |
Aug 30, 2016 | 514.79 | 517.50 | 513.41 | 516.20 | 24,109 | -0.01(-0.00%) |
Aug 29, 2016 | 508.34 | 517.67 | 508.34 | 516.21 | 33,282 | +5.90(+1.16%) |
Aug 26, 2016 | 513.21 | 516.97 | 505.40 | 510.31 | 36,312 | -2.06(-0.40%) |
Aug 25, 2016 | 509.76 | 514.75 | 509.16 | 512.37 | 30,569 | +1.71(+0.34%) |
Aug 24, 2016 | 508.96 | 510.93 | 507.47 | 510.65 | 24,007 | +1.33(+0.26%) |
Aug 23, 2016 | 509.68 | 511.80 | 505.71 | 509.33 | 32,145 | -0.78(-0.15%) |
Aug 22, 2016 | 510.09 | 510.92 | 504.61 | 510.11 | 30,053 | -0.49(-0.10%) |
Aug 19, 2016 | 508.05 | 511.41 | 506.13 | 510.60 | 53,764 | +0.75(+0.15%) |
Aug 18, 2016 | 500.35 | 510.01 | 500.35 | 509.85 | 41,550 | +9.59(+1.92%) |
Aug 17, 2016 | 503.66 | 503.66 | 498.32 | 500.25 | 62,624 | -3.35(-0.66%) |
Aug 16, 2016 | 511.94 | 519.44 | 502.45 | 503.60 | 44,458 | -9.55(-1.86%) |
Aug 15, 2016 | 516.32 | 516.74 | 507.48 | 513.15 | 57,402 | -0.54(-0.10%) |
Aug 12, 2016 | 515.18 | 515.18 | 509.98 | 513.69 | 27,285 | -0.62(-0.12%) |
Aug 11, 2016 | 518.24 | 518.24 | 513.85 | 514.31 | 21,946 | -3.31(-0.64%) |
Aug 10, 2016 | 520.84 | 520.84 | 516.08 | 517.62 | 16,735 | -2.74(-0.53%) |
Aug 09, 2016 | 519.26 | 521.94 | 514.56 | 520.36 | 25,841 | +1.02(+0.20%) |
Aug 08, 2016 | 517.77 | 520.53 | 514.13 | 519.34 | 29,151 | +0.92(+0.18%) |
Aug 05, 2016 | 519.35 | 522.28 | 513.85 | 518.42 | 43,590 | +2.85(+0.55%) |
Aug 04, 2016 | 520.45 | 524.39 | 513.63 | 515.57 | 31,946 | -1.91(-0.37%) |
Aug 03, 2016 | 520.14 | 523.44 | 516.21 | 517.49 | 55,391 | -6.79(-1.30%) |
Aug 02, 2016 | 523.38 | 525.50 | 515.89 | 524.28 | 43,224 | +1.25(+0.24%) |
Aug 01, 2016 | 525.65 | 529.16 | 520.25 | 523.03 | 28,836 | +0.07(+0.01%) |
Jul 29, 2016 | 529.55 | 529.55 | 522.60 | 522.96 | 40,810 | -5.13(-0.97%) |
Jul 28, 2016 | 523.02 | 531.12 | 523.02 | 528.09 | 29,381 | +3.37(+0.64%) |
Jul 27, 2016 | 523.56 | 529.02 | 521.54 | 524.72 | 38,846 | +1.03(+0.20%) |
Jul 26, 2016 | 525.41 | 528.23 | 520.99 | 523.69 | 45,872 | +0.18(+0.03%) |
Jul 25, 2016 | 530.51 | 530.51 | 523.43 | 523.51 | 25,705 | -7.52(-1.42%) |
Jul 22, 2016 | 527.40 | 532.56 | 526.42 | 531.03 | 38,414 | +5.54(+1.05%) |
Jul 21, 2016 | 523.43 | 528.22 | 523.43 | 525.49 | 27,749 | +1.80(+0.34%) |
Jul 20, 2016 | 522.92 | 526.71 | 520.98 | 523.69 | 28,190 | +0.31(+0.06%) |
Jul 19, 2016 | 523.26 | 525.25 | 521.08 | 523.38 | 33,436 | -0.97(-0.19%) |
Jul 18, 2016 | 518.17 | 524.68 | 517.82 | 524.36 | 35,895 | +1.97(+0.38%) |
Jul 15, 2016 | 527.85 | 527.85 | 521.10 | 522.38 | 47,243 | -2.21(-0.42%) |
Jul 14, 2016 | 529.40 | 532.00 | 522.61 | 524.60 | 54,560 | -3.50(-0.66%) |
Jul 13, 2016 | 527.57 | 530.08 | 523.26 | 528.10 | 58,682 | +1.10(+0.21%) |
Jul 12, 2016 | 531.01 | 531.01 | 523.30 | 527.00 | 47,274 | -0.32(-0.06%) |
Jul 11, 2016 | 528.57 | 529.21 | 525.43 | 527.32 | 22,196 | +0.45(+0.09%) |
Jul 08, 2016 | 523.68 | 528.21 | 521.35 | 526.87 | 28,474 | +5.51(+1.06%) |
Jul 07, 2016 | 526.95 | 526.95 | 518.68 | 521.35 | 47,389 | -2.89(-0.55%) |
Jul 06, 2016 | 516.90 | 525.02 | 516.90 | 524.24 | 56,814 | +4.62(+0.89%) |
Jul 05, 2016 | 515.35 | 520.17 | 512.57 | 519.62 | 59,720 | +1.89(+0.36%) |
Jul 01, 2016 | 526.19 | 517.74 | 517.74 | 517.74 | 50,612 | -11.07(-2.09%) |
Jun 30, 2016 | 517.19 | 529.47 | 516.25 | 528.81 | 76,278 | +12.97(+2.51%) |
Jun 29, 2016 | 511.03 | 518.15 | 511.03 | 515.84 | 58,070 | +9.45(+1.87%) |
Jun 28, 2016 | 500.35 | 508.65 | 497.45 | 506.39 | 114,894 | +12.35(+2.50%) |
Jun 27, 2016 | 505.16 | 510.93 | 490.97 | 494.05 | 45,298 | -14.06(-2.77%) |
Jun 24, 2016 | 509.01 | 518.78 | 493.74 | 508.10 | 171,349 | -13.98(-2.68%) |
Jun 23, 2016 | 517.67 | 524.14 | 510.25 | 522.08 | 63,494 | +9.09(+1.77%) |
Jun 22, 2016 | 513.56 | 522.32 | 511.64 | 512.99 | 72,301 | +1.03(+0.20%) |
Jun 21, 2016 | 510.84 | 512.66 | 505.18 | 511.96 | 75,931 | +4.01(+0.79%) |
Jun 20, 2016 | 501.06 | 508.15 | 497.63 | 507.95 | 83,843 | +8.74(+1.75%) |
Jun 17, 2016 | 497.17 | 500.36 | 494.57 | 499.21 | 115,486 | +0.09(+0.02%) |
Jun 16, 2016 | 493.71 | 501.17 | 490.89 | 499.13 | 54,874 | +3.44(+0.70%) |
Jun 15, 2016 | 499.49 | 500.19 | 492.44 | 495.68 | 44,199 | -3.05(-0.61%) |
Jun 14, 2016 | 495.78 | 501.52 | 495.78 | 498.73 | 44,514 | +0.52(+0.10%) |
Jun 13, 2016 | 503.90 | 507.20 | 494.50 | 498.21 | 63,512 | -6.65(-1.32%) |
Jun 10, 2016 | 515.38 | 515.97 | 502.27 | 504.86 | 106,064 | -14.95(-2.88%) |
Jun 09, 2016 | 516.31 | 520.51 | 513.99 | 519.81 | 39,101 | +2.02(+0.39%) |
Jun 08, 2016 | 516.47 | 519.47 | 514.07 | 517.79 | 58,445 | +0.64(+0.12%) |
Jun 07, 2016 | 520.41 | 520.41 | 515.15 | 517.15 | 49,806 | -3.41(-0.65%) |
Jun 06, 2016 | 520.22 | 524.50 | 519.26 | 520.55 | 44,875 | +0.96(+0.19%) |
Jun 03, 2016 | 523.63 | 524.88 | 517.14 | 519.59 | 44,067 | -6.43(-1.22%) |
Jun 02, 2016 | 524.07 | 527.27 | 520.17 | 526.02 | 56,605 | +2.21(+0.42%) |
Jun 01, 2016 | 524.24 | 524.33 | 517.70 | 523.81 | 50,342 | -0.43(-0.08%) |
May 31, 2016 | 520.73 | 525.25 | 517.43 | 524.24 | 93,238 | +3.74(+0.72%) |
May 27, 2016 | 516.69 | 520.50 | 520.50 | 520.50 | 43,753 | +3.43(+0.66%) |
May 26, 2016 | 515.42 | 517.08 | 512.79 | 517.07 | 25,312 | +2.94(+0.57%) |
May 25, 2016 | 515.60 | 515.65 | 509.14 | 514.13 | 56,087 | -1.09(-0.21%) |
May 24, 2016 | 509.97 | 515.37 | 507.60 | 515.21 | 96,734 | +7.63(+1.50%) |
May 23, 2016 | 509.02 | 510.39 | 506.78 | 507.58 | 33,085 | -1.82(-0.36%) |
May 20, 2016 | 509.97 | 511.04 | 508.05 | 509.40 | 66,668 | +0.08(+0.01%) |
May 19, 2016 | 505.79 | 510.99 | 501.11 | 509.33 | 60,740 | +1.06(+0.21%) |
May 18, 2016 | 502.90 | 513.70 | 500.93 | 508.27 | 74,544 | +4.59(+0.91%) |
May 17, 2016 | 507.37 | 510.26 | 502.68 | 503.68 | 49,978 | -4.57(-0.90%) |
May 16, 2016 | 508.31 | 512.58 | 506.32 | 508.25 | 47,324 | +2.41(+0.48%) |
May 13, 2016 | 506.29 | 509.97 | 501.38 | 505.83 | 31,632 | -0.69(-0.14%) |
May 12, 2016 | 505.37 | 507.99 | 501.58 | 506.52 | 33,176 | +5.45(+1.09%) |
May 11, 2016 | 500.84 | 508.43 | 500.81 | 501.07 | 21,846 | -3.67(-0.73%) |
May 10, 2016 | 499.39 | 507.73 | 496.69 | 504.74 | 70,648 | +5.35(+1.07%) |
May 09, 2016 | 495.15 | 508.05 | 495.15 | 499.39 | 94,577 | -0.01(-0.00%) |
May 06, 2016 | 495.55 | 500.35 | 493.06 | 499.40 | 58,639 | +4.04(+0.82%) |
May 05, 2016 | 500.35 | 501.00 | 493.79 | 495.35 | 63,865 | -2.80(-0.56%) |
May 04, 2016 | 497.43 | 499.11 | 495.54 | 498.15 | 50,952 | -1.07(-0.21%) |
May 03, 2016 | 502.90 | 511.49 | 494.73 | 499.22 | 33,079 | -6.61(-1.31%) |