Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 514.00 | 516.79 | 511.75 | 515.22 | 8,713 | +1.01(+0.20%) |
May 30, 2017 | 510.59 | 514.21 | 510.59 | 514.21 | 200 | +2.83(+0.55%) |
May 26, 2017 | 511.48 | 511.48 | 511.38 | 511.38 | 109 | -3.12(-0.61%) |
May 25, 2017 | 507.46 | 515.00 | 507.46 | 514.50 | 326 | +10.05(+1.99%) |
May 24, 2017 | 504.45 | 510.08 | 504.45 | 504.45 | 240 | -1.02(-0.20%) |
May 23, 2017 | 505.00 | 506.50 | 504.52 | 505.48 | 2,103 | +17.11(+3.50%) |
May 22, 2017 | 504.05 | 505.00 | 488.37 | 488.37 | 193 | -16.63(-3.29%) |
May 19, 2017 | 498.39 | 505.00 | 498.09 | 505.00 | 836 | +8.95(+1.80%) |
May 18, 2017 | 481.88 | 496.09 | 481.88 | 496.05 | 323 | +17.05(+3.56%) |
May 17, 2017 | 498.85 | 498.95 | 479.00 | 479.00 | 1,427 | -23.25(-4.63%) |
May 16, 2017 | 503.09 | 505.06 | 502.25 | 502.25 | 254 | +2.47(+0.49%) |
May 15, 2017 | 498.15 | 501.16 | 498.00 | 499.78 | 2,509 | +5.93(+1.20%) |
May 12, 2017 | 497.00 | 497.00 | 490.08 | 493.85 | 569 | -4.15(-0.83%) |
May 11, 2017 | 496.56 | 500.78 | 495.50 | 498.00 | 424 | -7.27(-1.44%) |
May 10, 2017 | 496.26 | 506.58 | 496.26 | 505.27 | 307 | +5.81(+1.16%) |
May 09, 2017 | 503.91 | 503.91 | 498.30 | 499.46 | 878 | -3.54(-0.70%) |
May 08, 2017 | 503.80 | 505.34 | 500.08 | 503.00 | 185 | -0.53(-0.11%) |
May 05, 2017 | 495.50 | 504.22 | 495.50 | 503.53 | 2,269 | +4.38(+0.88%) |
May 04, 2017 | 485.14 | 499.15 | 485.14 | 499.15 | 154 | +18.37(+3.82%) |
May 03, 2017 | 486.01 | 486.01 | 480.77 | 480.78 | 516 | -4.86(-1.00%) |
May 02, 2017 | 473.72 | 485.64 | 473.17 | 485.64 | 2,196 | +12.47(+2.63%) |
May 01, 2017 | 462.45 | 473.18 | 462.45 | 473.18 | 956 | +15.18(+3.31%) |
Apr 28, 2017 | 452.91 | 462.45 | 452.42 | 458.00 | 2,231 | +9.01(+2.01%) |
Apr 27, 2017 | 465.59 | 465.59 | 448.89 | 448.99 | 1,139 | -14.00(-3.02%) |
Apr 26, 2017 | 465.25 | 466.70 | 462.75 | 462.99 | 268 | -6.22(-1.33%) |
Apr 25, 2017 | 470.63 | 470.85 | 469.01 | 469.21 | 186 | -3.79(-0.80%) |
Apr 24, 2017 | 475.58 | 475.58 | 472.97 | 473.00 | 1,332 | -0.54(-0.11%) |
Apr 21, 2017 | 472.58 | 473.89 | 472.58 | 473.54 | 871 | +2.39(+0.51%) |
Apr 20, 2017 | 471.80 | 471.80 | 470.29 | 471.15 | 267 | +3.77(+0.81%) |
Apr 19, 2017 | 469.68 | 470.40 | 467.07 | 467.38 | 237 | -3.63(-0.77%) |
Apr 18, 2017 | 473.63 | 473.63 | 470.08 | 471.01 | 191 | -3.63(-0.77%) |
Apr 17, 2017 | 480.09 | 480.09 | 474.64 | 474.64 | 29 | +2.12(+0.45%) |
Apr 13, 2017 | 479.46 | 481.95 | 472.52 | 472.52 | 596 | -3.93(-0.82%) |
Apr 12, 2017 | 479.09 | 479.09 | 476.45 | 476.45 | 133 | -1.21(-0.25%) |
Apr 11, 2017 | 479.68 | 479.68 | 476.16 | 477.66 | 144 | -1.34(-0.28%) |
Apr 10, 2017 | 478.19 | 482.00 | 478.19 | 479.00 | 890 | +3.43(+0.72%) |
Apr 07, 2017 | 485.00 | 485.00 | 475.57 | 475.57 | 809 | -5.80(-1.21%) |
Apr 06, 2017 | 486.18 | 486.18 | 481.37 | 481.37 | 118 | -4.54(-0.93%) |
Apr 05, 2017 | 489.24 | 489.24 | 485.91 | 485.91 | 503 | -0.26(-0.05%) |
Apr 04, 2017 | 485.35 | 486.21 | 485.35 | 486.17 | 32 | -0.63(-0.13%) |
Apr 03, 2017 | 489.63 | 489.63 | 486.80 | 486.80 | 184 | -4.38(-0.89%) |
Mar 31, 2017 | 491.63 | 491.67 | 491.18 | 491.18 | 11 | +3.37(+0.69%) |
Mar 30, 2017 | 488.21 | 492.19 | 487.81 | 487.81 | 202 | -3.29(-0.67%) |
Mar 29, 2017 | 489.00 | 491.14 | 488.99 | 491.10 | 116 | +1.75(+0.36%) |
Mar 28, 2017 | 489.92 | 490.08 | 488.02 | 489.35 | 392 | +0.62(+0.13%) |
Mar 27, 2017 | 487.92 | 488.99 | 487.92 | 488.73 | 17 | -0.66(-0.13%) |
Mar 24, 2017 | 488.49 | 489.39 | 488.22 | 489.39 | 263 | +0.32(+0.07%) |
Mar 23, 2017 | 489.93 | 489.93 | 489.07 | 489.07 | 264 | +0.67(+0.14%) |
Mar 22, 2017 | 489.38 | 489.73 | 488.40 | 488.40 | 179 | -1.00(-0.20%) |
Mar 21, 2017 | 490.21 | 490.55 | 488.76 | 489.40 | 113 | +0.37(+0.08%) |
Mar 20, 2017 | 492.93 | 492.93 | 489.04 | 489.04 | 62 | -1.28(-0.26%) |
Mar 17, 2017 | 487.60 | 490.32 | 487.60 | 490.32 | 69 | +1.76(+0.36%) |
Mar 16, 2017 | 490.15 | 490.15 | 488.56 | 488.56 | 80 | -3.48(-0.71%) |
Mar 15, 2017 | 484.01 | 492.31 | 484.01 | 492.04 | 118 | +8.59(+1.78%) |
Mar 14, 2017 | 480.56 | 483.45 | 479.00 | 483.45 | 498 | +3.49(+0.73%) |
Mar 13, 2017 | 480.57 | 481.04 | 478.83 | 479.95 | 540 | +0.80(+0.17%) |
Mar 10, 2017 | 478.92 | 482.01 | 477.73 | 479.15 | 9,536 | -0.57(-0.12%) |
Mar 09, 2017 | 479.46 | 483.99 | 478.05 | 479.72 | 221 | +0.04(+0.01%) |
Mar 08, 2017 | 482.04 | 482.04 | 479.64 | 479.68 | 336 | -2.33(-0.48%) |
Mar 07, 2017 | 483.44 | 483.44 | 478.54 | 482.01 | 500 | +0.87(+0.18%) |
Mar 06, 2017 | 479.96 | 483.35 | 479.40 | 481.14 | 360 | -0.17(-0.04%) |
Mar 03, 2017 | 478.29 | 483.02 | 474.56 | 481.31 | 1,254 | +3.80(+0.80%) |
Mar 02, 2017 | 473.92 | 480.28 | 473.92 | 477.51 | 1,491 | +5.70(+1.21%) |
Mar 01, 2017 | 470.45 | 474.43 | 468.63 | 471.81 | 2,736 | +1.02(+0.22%) |
Feb 28, 2017 | 475.00 | 475.00 | 470.45 | 470.79 | 184 | -2.91(-0.61%) |
Feb 27, 2017 | 475.66 | 476.91 | 473.00 | 473.70 | 857 | -3.25(-0.68%) |
Feb 24, 2017 | 478.96 | 478.96 | 475.61 | 476.94 | 28 | -4.14(-0.86%) |
Feb 23, 2017 | 484.90 | 484.90 | 478.58 | 481.09 | 5,483 | -5.10(-1.05%) |
Feb 22, 2017 | 476.50 | 486.19 | 476.50 | 486.19 | 2,696 | +10.35(+2.18%) |
Feb 21, 2017 | 470.66 | 477.36 | 470.66 | 475.84 | 6,780 | +7.62(+1.63%) |
Feb 17, 2017 | 468.22 | 468.22 | 468.22 | 0 | +0.44(+0.09%) | |
Feb 16, 2017 | 458.11 | 473.00 | 458.11 | 467.78 | 2,491 | +16.78(+3.72%) |
Feb 15, 2017 | 453.99 | 454.23 | 450.09 | 451.00 | 285 | -2.66(-0.59%) |
Feb 14, 2017 | 449.71 | 458.33 | 449.70 | 453.66 | 2,522 | +2.43(+0.54%) |
Feb 13, 2017 | 456.26 | 456.26 | 449.56 | 451.23 | 954 | -1.23(-0.27%) |
Feb 10, 2017 | 448.32 | 452.54 | 446.32 | 452.46 | 76 | +7.13(+1.60%) |
Feb 09, 2017 | 448.67 | 449.44 | 445.33 | 445.33 | 195 | +1.22(+0.27%) |
Feb 08, 2017 | 447.00 | 447.16 | 442.61 | 444.11 | 650 | -4.96(-1.11%) |
Feb 07, 2017 | 448.10 | 454.59 | 446.00 | 449.07 | 829 | +1.44(+0.32%) |
Feb 06, 2017 | 455.38 | 455.38 | 445.40 | 447.63 | 2,517 | -5.18(-1.14%) |
Feb 03, 2017 | 446.97 | 454.54 | 446.36 | 452.81 | 1,589 | +9.10(+2.05%) |
Feb 02, 2017 | 444.57 | 447.00 | 442.97 | 443.71 | 108 | +1.94(+0.44%) |
Feb 01, 2017 | 447.00 | 447.00 | 440.55 | 441.77 | 152 | -5.22(-1.17%) |
Jan 31, 2017 | 453.86 | 453.86 | 442.23 | 446.99 | 573 | -3.43(-0.76%) |
Jan 30, 2017 | 452.56 | 456.33 | 450.42 | 450.42 | 2,203 | -5.96(-1.31%) |
Jan 27, 2017 | 456.76 | 460.28 | 454.70 | 456.38 | 1,331 | -3.09(-0.67%) |
Jan 26, 2017 | 459.25 | 460.56 | 457.30 | 459.47 | 39 | -1.35(-0.29%) |
Jan 25, 2017 | 463.30 | 466.62 | 460.82 | 460.82 | 57 | -1.20(-0.26%) |
Jan 24, 2017 | 458.00 | 465.00 | 458.00 | 462.02 | 126 | +10.47(+2.32%) |
Jan 23, 2017 | 445.76 | 451.55 | 445.24 | 451.55 | 2,328 | +3.92(+0.88%) |
Jan 20, 2017 | 446.15 | 449.03 | 446.15 | 447.63 | 117 | +1.08(+0.24%) |
Jan 19, 2017 | 449.82 | 449.82 | 446.40 | 446.55 | 133 | -5.98(-1.32%) |
Jan 18, 2017 | 460.19 | 462.64 | 451.00 | 452.53 | 1,356 | -8.77(-1.90%) |
Jan 17, 2017 | 458.00 | 461.30 | 458.00 | 461.30 | 173 | +11.90(+2.65%) |
Jan 13, 2017 | 449.40 | 449.40 | 449.40 | 0 | -1.99(-0.44%) | |
Jan 12, 2017 | 451.75 | 452.43 | 447.94 | 451.39 | 493 | +3.39(+0.76%) |
Jan 11, 2017 | 452.24 | 452.24 | 448.00 | 448.00 | 660 | -5.85(-1.29%) |
Jan 10, 2017 | 456.01 | 459.81 | 453.85 | 453.85 | 7,148 | -6.27(-1.36%) |
Jan 09, 2017 | 458.79 | 465.00 | 458.79 | 460.12 | 85 | +7.22(+1.59%) |
Jan 06, 2017 | 452.04 | 456.41 | 452.00 | 452.90 | 81 | -1.72(-0.38%) |
Jan 05, 2017 | 463.01 | 463.01 | 454.62 | 454.62 | 15 | -7.27(-1.57%) |
Jan 04, 2017 | 454.98 | 462.60 | 454.98 | 461.89 | 614 | +11.89(+2.64%) |
Jan 03, 2017 | 455.00 | 462.74 | 450.00 | 450.00 | 147 | -7.41(-1.62%) |
Dec 30, 2016 | 457.41 | 457.41 | 457.41 | 0 | +2.66(+0.58%) | |
Dec 29, 2016 | 455.16 | 455.19 | 451.68 | 454.75 | 135 | +1.93(+0.43%) |
Dec 28, 2016 | 451.00 | 453.79 | 448.80 | 452.82 | 1,451 | +2.82(+0.63%) |
Dec 27, 2016 | 450.00 | 471.82 | 450.00 | 450.00 | 339 | -1.65(-0.37%) |
Dec 23, 2016 | 451.65 | 451.65 | 451.65 | 0 | -3.81(-0.84%) | |
Dec 22, 2016 | 458.14 | 458.14 | 455.46 | 455.46 | 16 | -1.97(-0.43%) |
Dec 21, 2016 | 453.64 | 460.08 | 453.10 | 457.43 | 348 | -2.57(-0.56%) |
Dec 20, 2016 | 460.00 | 461.94 | 459.69 | 460.00 | 400 | +6.12(+1.35%) |
Dec 19, 2016 | 454.09 | 455.36 | 453.80 | 453.88 | 38 | +0.88(+0.19%) |
Dec 16, 2016 | 444.37 | 453.00 | 444.37 | 453.00 | 130 | +9.56(+2.16%) |
Dec 15, 2016 | 441.19 | 444.82 | 441.15 | 443.44 | 428 | +5.75(+1.31%) |
Dec 14, 2016 | 455.93 | 455.93 | 437.69 | 437.69 | 155 | -19.77(-4.32%) |
Dec 13, 2016 | 462.02 | 468.03 | 457.12 | 457.46 | 2,583 | -2.31(-0.50%) |
Dec 12, 2016 | 451.69 | 463.55 | 451.69 | 459.77 | 66 | +11.54(+2.57%) |
Dec 09, 2016 | 448.22 | 450.16 | 446.81 | 448.23 | 852 | -1.75(-0.39%) |
Dec 08, 2016 | 465.00 | 465.00 | 445.26 | 449.99 | 799 | -18.18(-3.88%) |
Dec 07, 2016 | 447.00 | 468.17 | 447.00 | 468.16 | 215 | +21.23(+4.75%) |
Dec 06, 2016 | 448.21 | 448.21 | 442.04 | 446.94 | 3,395 | -1.00(-0.22%) |
Dec 05, 2016 | 455.58 | 455.58 | 444.75 | 447.94 | 320 | -7.01(-1.54%) |
Dec 02, 2016 | 462.00 | 462.00 | 454.95 | 454.95 | 288 | -6.47(-1.40%) |
Dec 01, 2016 | 469.88 | 469.88 | 461.42 | 461.42 | 208 | -5.16(-1.11%) |
Nov 30, 2016 | 474.70 | 476.00 | 461.50 | 466.58 | 457 | -2.34(-0.50%) |
Nov 29, 2016 | 467.98 | 469.77 | 463.03 | 468.92 | 1,762 | +1.77(+0.38%) |
Nov 28, 2016 | 467.00 | 469.50 | 466.65 | 467.15 | 106 | +1.69(+0.36%) |
Nov 25, 2016 | 462.60 | 465.46 | 461.65 | 465.46 | 1,192 | +2.50(+0.54%) |
Nov 23, 2016 | 462.96 | 462.96 | 462.96 | 0 | +2.10(+0.46%) | |
Nov 22, 2016 | 457.25 | 464.95 | 457.25 | 460.86 | 467 | -1.53(-0.33%) |
Nov 21, 2016 | 464.85 | 464.89 | 459.52 | 462.39 | 54 | +1.90(+0.41%) |
Nov 18, 2016 | 463.57 | 463.57 | 459.51 | 460.49 | 324 | -8.49(-1.81%) |
Nov 17, 2016 | 469.75 | 471.17 | 468.84 | 468.98 | 301 | +13.33(+2.92%) |
Nov 16, 2016 | 456.67 | 456.71 | 455.65 | 455.65 | 210 | -4.35(-0.94%) |
Nov 15, 2016 | 454.21 | 460.00 | 454.14 | 460.00 | 221 | +4.11(+0.90%) |
Nov 14, 2016 | 471.07 | 471.07 | 453.80 | 455.89 | 1,530 | -18.98(-4.00%) |
Nov 11, 2016 | 472.10 | 474.88 | 469.46 | 474.87 | 887 | +0.40(+0.08%) |
Nov 10, 2016 | 476.79 | 476.79 | 471.86 | 474.47 | 1,442 | -7.42(-1.54%) |
Nov 09, 2016 | 468.52 | 481.89 | 460.00 | 481.89 | 58 | +6.20(+1.30%) |
Nov 08, 2016 | 475.96 | 478.53 | 475.69 | 475.69 | 614 | +0.74(+0.16%) |
Nov 07, 2016 | 470.73 | 480.77 | 470.73 | 474.95 | 1,340 | +6.88(+1.47%) |
Nov 04, 2016 | 469.80 | 471.60 | 466.10 | 468.07 | 1,561 | -1.96(-0.42%) |
Nov 03, 2016 | 467.97 | 471.02 | 467.97 | 470.03 | 1,767 | +5.78(+1.25%) |
Nov 02, 2016 | 471.58 | 471.58 | 463.88 | 464.25 | 1,624 | -10.84(-2.28%) |
Nov 01, 2016 | 468.39 | 475.91 | 468.39 | 475.09 | 64 | +6.09(+1.30%) |
Oct 31, 2016 | 451.68 | 469.63 | 451.68 | 469.01 | 1,386 | +17.33(+3.84%) |
Oct 28, 2016 | 448.15 | 451.68 | 446.97 | 451.68 | 1,645 | +5.03(+1.13%) |
Oct 27, 2016 | 448.37 | 448.71 | 445.15 | 446.65 | 53 | +5.21(+1.18%) |
Oct 26, 2016 | 436.32 | 443.28 | 436.32 | 441.44 | 1,084 | +1.74(+0.39%) |
Oct 25, 2016 | 446.05 | 446.64 | 435.25 | 439.70 | 489 | +0.09(+0.02%) |
Oct 24, 2016 | 434.11 | 439.75 | 434.11 | 439.61 | 125 | -2.44(-0.55%) |
Oct 21, 2016 | 441.85 | 442.71 | 441.72 | 442.05 | 102 | -3.96(-0.89%) |
Oct 20, 2016 | 445.07 | 446.08 | 444.99 | 446.01 | 500 | -3.97(-0.88%) |
Oct 19, 2016 | 450.13 | 450.13 | 448.62 | 449.98 | 377 | +3.31(+0.74%) |
Oct 18, 2016 | 448.68 | 451.07 | 446.66 | 446.66 | 253 | +0.23(+0.05%) |
Oct 17, 2016 | 447.89 | 447.89 | 445.66 | 446.43 | 275 | +5.15(+1.17%) |
Oct 14, 2016 | 448.56 | 448.56 | 441.28 | 441.28 | 654 | -2.29(-0.52%) |
Oct 13, 2016 | 442.56 | 443.57 | 441.79 | 443.57 | 405 | -0.99(-0.22%) |
Oct 12, 2016 | 445.30 | 445.40 | 444.56 | 444.56 | 2,078 | -1.19(-0.27%) |
Oct 11, 2016 | 447.02 | 447.02 | 445.71 | 445.75 | 1,118 | -0.02(-0.00%) |
Oct 07, 2016 | 445.77 | 445.77 | 445.77 | 0 | -5.93(-1.31%) | |
Oct 06, 2016 | 454.76 | 454.80 | 451.70 | 451.70 | 80 | -9.54(-2.07%) |
Oct 05, 2016 | 459.82 | 462.82 | 459.36 | 461.24 | 1,117 | -3.41(-0.73%) |
Oct 04, 2016 | 464.68 | 464.72 | 464.61 | 464.65 | 8 | +3.45(+0.75%) |
Oct 03, 2016 | 449.22 | 461.20 | 449.22 | 461.20 | 113 | +9.23(+2.04%) |
Sep 30, 2016 | 453.29 | 453.43 | 451.81 | 451.97 | 103 | +3.93(+0.88%) |
Sep 29, 2016 | 454.08 | 454.08 | 448.04 | 448.04 | 94 | -5.13(-1.13%) |
Sep 28, 2016 | 449.98 | 453.17 | 448.56 | 453.17 | 471 | +4.10(+0.91%) |
Sep 27, 2016 | 442.76 | 449.07 | 442.72 | 449.07 | 6 | +2.57(+0.58%) |
Sep 26, 2016 | 447.55 | 447.59 | 446.50 | 446.50 | 42 | -1.65(-0.37%) |
Sep 23, 2016 | 452.35 | 452.39 | 446.84 | 448.15 | 35 | -4.60(-1.02%) |
Sep 22, 2016 | 451.12 | 452.75 | 450.32 | 452.75 | 52 | +6.54(+1.47%) |
Sep 21, 2016 | 443.44 | 446.21 | 443.44 | 446.21 | 115 | +4.18(+0.95%) |
Sep 20, 2016 | 436.15 | 442.03 | 436.15 | 442.03 | 22 | +9.19(+2.12%) |
Sep 19, 2016 | 433.26 | 433.26 | 430.11 | 432.84 | 1,388 | +5.45(+1.28%) |
Sep 16, 2016 | 418.50 | 427.44 | 418.50 | 427.39 | 447 | -1.04(-0.24%) |
Sep 15, 2016 | 423.13 | 429.65 | 423.13 | 428.43 | 492 | +6.21(+1.47%) |
Sep 14, 2016 | 416.10 | 422.60 | 416.10 | 422.22 | 68 | +6.22(+1.50%) |
Sep 13, 2016 | 417.06 | 420.03 | 414.04 | 416.00 | 501 | -8.98(-2.11%) |
Sep 12, 2016 | 422.20 | 426.70 | 422.06 | 424.98 | 25 | +1.97(+0.46%) |
Sep 09, 2016 | 428.96 | 429.00 | 421.02 | 423.01 | 1,080 | -11.67(-2.68%) |
Sep 08, 2016 | 429.94 | 436.31 | 429.94 | 434.68 | 359 | +1.56(+0.36%) |
Sep 07, 2016 | 439.56 | 439.56 | 433.12 | 433.12 | 113 | -9.51(-2.15%) |
Sep 06, 2016 | 448.14 | 448.14 | 442.53 | 442.63 | 214 | -3.92(-0.88%) |
Sep 02, 2016 | 446.55 | 446.55 | 446.55 | 0 | +6.28(+1.43%) | |
Sep 01, 2016 | 435.61 | 440.27 | 435.61 | 440.27 | 526 | +6.31(+1.45%) |
Aug 31, 2016 | 430.06 | 434.00 | 430.06 | 433.96 | 428 | +4.05(+0.94%) |
Aug 29, 2016 | 429.91 | 429.91 | 429.91 | 0 | +0.39(+0.09%) | |
Aug 26, 2016 | 432.95 | 435.00 | 429.27 | 429.52 | 136 | +0.09(+0.02%) |
Aug 25, 2016 | 425.60 | 430.92 | 425.56 | 429.43 | 644 | -0.96(-0.22%) |
Aug 24, 2016 | 426.94 | 432.37 | 426.94 | 430.39 | 155 | +3.12(+0.73%) |
Aug 23, 2016 | 422.68 | 430.87 | 422.68 | 427.27 | 973 | +7.93(+1.89%) |
Aug 22, 2016 | 413.27 | 419.34 | 413.27 | 419.34 | 66 | +0.97(+0.23%) |
Aug 19, 2016 | 414.06 | 418.37 | 412.68 | 418.37 | 272 | -1.87(-0.44%) |
Aug 18, 2016 | 418.18 | 420.28 | 418.18 | 420.24 | 283 | +2.17(+0.52%) |
Aug 17, 2016 | 417.18 | 418.07 | 412.29 | 418.07 | 1,693 | -1.99(-0.47%) |
Aug 16, 2016 | 418.00 | 421.17 | 418.00 | 420.06 | 109 | -1.60(-0.38%) |
Aug 15, 2016 | 414.34 | 421.66 | 414.31 | 421.66 | 611 | +4.45(+1.07%) |
Aug 12, 2016 | 418.05 | 423.95 | 415.43 | 417.21 | 730 | -1.59(-0.38%) |
Aug 11, 2016 | 420.61 | 422.91 | 418.80 | 418.80 | 250 | +0.98(+0.23%) |
Aug 10, 2016 | 420.47 | 420.47 | 416.00 | 417.82 | 211 | -1.02(-0.24%) |
Aug 09, 2016 | 417.76 | 418.84 | 416.93 | 418.84 | 192 | +0.49(+0.12%) |
Aug 08, 2016 | 412.41 | 418.39 | 412.41 | 418.35 | 307 | +5.51(+1.33%) |
Aug 05, 2016 | 398.57 | 412.99 | 398.52 | 412.84 | 235 | +10.91(+2.71%) |
Aug 04, 2016 | 397.24 | 401.99 | 397.20 | 401.93 | 106 | +1.93(+0.48%) |
Aug 03, 2016 | 399.63 | 401.26 | 398.99 | 400.00 | 404 | -2.73(-0.68%) |
Aug 02, 2016 | 407.51 | 407.83 | 399.48 | 402.73 | 184 | -2.84(-0.70%) |
Aug 01, 2016 | 407.05 | 407.09 | 405.57 | 405.57 | 1,858 | -2.43(-0.60%) |
Jul 29, 2016 | 405.68 | 408.00 | 405.00 | 408.00 | 1,702 | +7.43(+1.85%) |
Jul 28, 2016 | 399.31 | 400.57 | 398.64 | 400.57 | 89 | +8.69(+2.22%) |
Jul 27, 2016 | 392.80 | 392.84 | 391.27 | 391.88 | 505 | +3.00(+0.77%) |
Jul 26, 2016 | 388.74 | 390.42 | 387.94 | 388.88 | 348 | -1.04(-0.27%) |
Jul 25, 2016 | 388.96 | 391.29 | 387.44 | 389.92 | 1,901 | +3.13(+0.81%) |
Jul 22, 2016 | 393.10 | 393.10 | 386.79 | 386.79 | 1,051 | -5.71(-1.46%) |
Jul 21, 2016 | 397.80 | 398.12 | 392.50 | 392.50 | 18 | -5.96(-1.50%) |
Jul 20, 2016 | 394.05 | 398.89 | 394.05 | 398.46 | 212 | +9.59(+2.47%) |
Jul 19, 2016 | 391.36 | 391.40 | 388.87 | 388.87 | 59 | -3.13(-0.80%) |
Jul 18, 2016 | 385.63 | 392.00 | 385.63 | 392.00 | 383 | +5.55(+1.44%) |
Jul 15, 2016 | 387.18 | 389.12 | 386.45 | 386.45 | 1,214 | -3.74(-0.96%) |
Jul 14, 2016 | 388.99 | 392.85 | 386.77 | 390.19 | 461 | +4.44(+1.15%) |
Jul 13, 2016 | 389.58 | 389.58 | 385.75 | 385.75 | 162 | -7.69(-1.96%) |
Jul 12, 2016 | 390.14 | 394.02 | 390.14 | 393.44 | 671 | +9.43(+2.46%) |
Jul 11, 2016 | 383.93 | 387.15 | 382.75 | 384.01 | 319 | +0.04(+0.01%) |
Jul 08, 2016 | 385.15 | 385.68 | 383.97 | 383.97 | 727 | +0.75(+0.20%) |
Jul 07, 2016 | 386.11 | 386.94 | 382.19 | 383.22 | 217 | -3.49(-0.90%) |
Jul 05, 2016 | 391.77 | 391.77 | 386.68 | 386.71 | 266 | -3.46(-0.89%) |
Jul 01, 2016 | 390.17 | 390.17 | 390.17 | 0 | +2.06(+0.53%) | |
Jun 30, 2016 | 390.50 | 393.12 | 385.24 | 388.11 | 282 | -0.99(-0.25%) |
Jun 29, 2016 | 383.12 | 389.10 | 383.08 | 389.10 | 130 | +5.98(+1.56%) |
Jun 28, 2016 | 385.00 | 385.30 | 379.87 | 383.12 | 283 | +0.70(+0.18%) |
Jun 27, 2016 | 385.00 | 385.64 | 381.03 | 382.41 | 986 | -3.59(-0.93%) |
Jun 24, 2016 | 384.12 | 392.93 | 378.54 | 386.00 | 595 | -11.52(-2.90%) |
Jun 23, 2016 | 399.20 | 399.20 | 397.52 | 397.52 | 385 | -4.13(-1.03%) |
Jun 22, 2016 | 400.21 | 401.65 | 400.21 | 401.65 | 153 | +5.05(+1.27%) |
Jun 21, 2016 | 396.39 | 397.90 | 396.39 | 396.60 | 304 | -0.90(-0.23%) |
Jun 20, 2016 | 398.94 | 398.94 | 396.42 | 397.50 | 63 | +1.33(+0.34%) |
Jun 17, 2016 | 397.25 | 397.25 | 395.46 | 396.17 | 86 | -0.38(-0.10%) |
Jun 16, 2016 | 393.65 | 396.55 | 391.15 | 396.55 | 81 | -5.17(-1.29%) |
Jun 15, 2016 | 396.26 | 401.72 | 394.11 | 401.72 | 336 | -1.28(-0.32%) |
Jun 14, 2016 | 404.18 | 404.18 | 401.11 | 403.00 | 246 | -2.82(-0.69%) |
Jun 13, 2016 | 415.15 | 415.19 | 405.82 | 405.82 | 396 | -7.77(-1.88%) |
Jun 10, 2016 | 416.00 | 416.00 | 413.00 | 413.59 | 535 | -5.50(-1.31%) |
Jun 09, 2016 | 420.00 | 420.21 | 416.18 | 419.09 | 1,281 | -1.33(-0.32%) |
Jun 08, 2016 | 425.78 | 425.78 | 416.97 | 420.42 | 295 | -3.11(-0.73%) |
Jun 07, 2016 | 418.57 | 423.54 | 418.57 | 423.54 | 166 | +1.51(+0.36%) |
Jun 06, 2016 | 411.85 | 422.60 | 411.78 | 422.03 | 210 | +12.01(+2.93%) |
Jun 03, 2016 | 415.56 | 415.60 | 406.78 | 410.02 | 94 | -4.84(-1.17%) |
Jun 02, 2016 | 413.00 | 414.86 | 413.00 | 414.86 | 515 | +7.59(+1.86%) |