Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 592.45 | 596.48 | 583.44 | 594.90 | 7,764 | +3.88(+0.66%) |
Jun 29, 2017 | 610.53 | 610.53 | 591.02 | 591.02 | 10,416 | -22.52(-3.67%) |
Jun 28, 2017 | 560.04 | 637.12 | 560.04 | 613.54 | 46,987 | +47.02(+8.30%) |
Jun 27, 2017 | 551.81 | 574.23 | 551.81 | 566.51 | 23,335 | +14.66(+2.66%) |
Jun 26, 2017 | 542.84 | 554.86 | 542.75 | 551.86 | 15,167 | +12.72(+2.36%) |
Jun 23, 2017 | 542.79 | 539.14 | 17,215 | +4.90(+0.92%) | ||
Jun 22, 2017 | 530.73 | 536.37 | 529.16 | 534.24 | 5,844 | +5.13(+0.97%) |
Jun 21, 2017 | 526.24 | 529.85 | 524.39 | 529.11 | 7,000 | +2.77(+0.53%) |
Jun 20, 2017 | 529.85 | 535.42 | 526.19 | 526.33 | 8,237 | -6.15(-1.15%) |
Jun 19, 2017 | 526.63 | 532.48 | 524.30 | 532.48 | 5,477 | +9.99(+1.91%) |
Jun 16, 2017 | 521.01 | 524.88 | 521.01 | 522.50 | 10,666 | -4.16(-0.79%) |
Jun 15, 2017 | 526.15 | 526.66 | 518.56 | 526.66 | 12,010 | -4.39(-0.83%) |
Jun 14, 2017 | 536.55 | 536.55 | 529.22 | 531.05 | 5,384 | -3.38(-0.63%) |
Jun 13, 2017 | 530.22 | 538.49 | 529.85 | 534.42 | 6,673 | +6.33(+1.20%) |
Jun 12, 2017 | 541.01 | 541.01 | 527.07 | 528.09 | 8,937 | -9.42(-1.75%) |
Jun 09, 2017 | 530.77 | 541.29 | 530.77 | 537.50 | 5,910 | +4.89(+0.92%) |
Jun 08, 2017 | 527.90 | 532.94 | 525.32 | 532.61 | 5,202 | +6.92(+1.32%) |
Jun 07, 2017 | 526.15 | 528.97 | 525.27 | 525.69 | 4,061 | -2.31(-0.44%) |
Jun 06, 2017 | 540.60 | 541.52 | 528.00 | 528.00 | 6,513 | -13.66(-2.52%) |
Jun 05, 2017 | 540.87 | 544.06 | 540.87 | 541.66 | 2,655 | +0.37(+0.07%) |
Jun 02, 2017 | 521.03 | 543.17 | 521.03 | 541.29 | 6,146 | +19.11(+3.66%) |
Jun 01, 2017 | 509.49 | 522.18 | 509.49 | 522.18 | 6,766 | +12.97(+2.55%) |
May 31, 2017 | 504.18 | 510.48 | 501.23 | 509.21 | 6,503 | +5.68(+1.13%) |
May 30, 2017 | 507.69 | 509.03 | 503.35 | 503.54 | 4,496 | -2.21(-0.44%) |
May 26, 2017 | 506.58 | 506.81 | 503.90 | 505.75 | 4,096 | +2.12(+0.42%) |
May 25, 2017 | 498.46 | 505.80 | 495.41 | 503.63 | 4,076 | +3.51(+0.70%) |
May 24, 2017 | 495.69 | 500.12 | 495.69 | 500.12 | 3,052 | +3.51(+0.71%) |
May 23, 2017 | 492.64 | 497.86 | 489.23 | 496.61 | 5,120 | +1.85(+0.37%) |
May 22, 2017 | 492.00 | 497.19 | 492.00 | 494.77 | 6,784 | +0.46(+0.09%) |
May 19, 2017 | 494.95 | 496.43 | 492.83 | 494.31 | 6,197 | -1.94(-0.39%) |
May 18, 2017 | 491.54 | 496.75 | 491.54 | 496.24 | 5,533 | +2.26(+0.46%) |
May 17, 2017 | 497.54 | 499.11 | 493.98 | 493.98 | 5,744 | -3.83(-0.77%) |
May 16, 2017 | 501.00 | 501.00 | 495.69 | 497.81 | 6,302 | -3.78(-0.75%) |
May 15, 2017 | 501.27 | 503.31 | 498.46 | 501.60 | 3,087 | +3.14(+0.63%) |
May 12, 2017 | 489.74 | 500.35 | 489.74 | 498.46 | 5,630 | +9.42(+1.93%) |
May 11, 2017 | 473.95 | 489.04 | 472.29 | 489.04 | 8,134 | +18.28(+3.88%) |
May 10, 2017 | 475.38 | 475.38 | 467.40 | 470.77 | 7,209 | -2.17(-0.46%) |
May 09, 2017 | 479.67 | 479.67 | 472.94 | 472.94 | 1,892 | -4.85(-1.01%) |
May 08, 2017 | 480.00 | 480.00 | 476.81 | 477.78 | 3,190 | +1.89(+0.40%) |
May 05, 2017 | 477.83 | 477.83 | 474.04 | 475.89 | 3,335 | -0.60(-0.13%) |
May 04, 2017 | 480.41 | 480.41 | 475.84 | 476.49 | 4,258 | -2.81(-0.59%) |
May 03, 2017 | 479.21 | 480.69 | 477.74 | 479.31 | 3,813 | +0.74(+0.15%) |
May 02, 2017 | 477.69 | 480.04 | 477.69 | 478.57 | 3,620 | +0.92(+0.19%) |
May 01, 2017 | 479.04 | 480.00 | 477.50 | 477.64 | 4,648 | +0.32(+0.07%) |
Apr 28, 2017 | 476.21 | 478.52 | 471.37 | 477.32 | 6,585 | +4.52(+0.96%) |
Apr 27, 2017 | 470.86 | 477.76 | 470.86 | 472.80 | 5,933 | -0.60(-0.13%) |
Apr 26, 2017 | 474.55 | 474.55 | 471.74 | 473.40 | 4,565 | -0.92(-0.19%) |
Apr 25, 2017 | 468.55 | 474.32 | 468.55 | 474.32 | 6,105 | +5.40(+1.15%) |
Apr 24, 2017 | 465.46 | 469.06 | 465.46 | 468.92 | 4,147 | +4.25(+0.91%) |
Apr 21, 2017 | 460.01 | 466.01 | 455.86 | 464.67 | 5,528 | +5.91(+1.29%) |
Apr 20, 2017 | 452.31 | 459.78 | 452.31 | 458.77 | 6,396 | +6.42(+1.42%) |
Apr 19, 2017 | 446.17 | 457.01 | 442.06 | 452.35 | 8,347 | +9.00(+2.03%) |
Apr 18, 2017 | 444.64 | 444.64 | 440.68 | 443.35 | 10,582 | +0.92(+0.21%) |
Apr 17, 2017 | 441.32 | 443.54 | 440.72 | 442.43 | 3,690 | +1.38(+0.31%) |
Apr 13, 2017 | 443.07 | 443.07 | 433.43 | 441.04 | 4,552 | -1.52(-0.34%) |
Apr 12, 2017 | 445.48 | 445.48 | 439.43 | 442.57 | 7,114 | -3.05(-0.68%) |
Apr 11, 2017 | 439.57 | 445.61 | 438.46 | 445.61 | 6,327 | +7.43(+1.70%) |
Apr 10, 2017 | 431.49 | 439.75 | 431.49 | 438.18 | 7,503 | +7.15(+1.66%) |
Apr 07, 2017 | 427.36 | 431.03 | 424.75 | 431.03 | 15,670 | +6.09(+1.43%) |
Apr 06, 2017 | 428.03 | 428.03 | 424.15 | 424.94 | 6,542 | -3.55(-0.83%) |
Apr 05, 2017 | 428.49 | 432.18 | 424.89 | 428.49 | 7,147 | -2.21(-0.51%) |
Apr 04, 2017 | 434.21 | 434.95 | 427.98 | 430.70 | 9,348 | -3.69(-0.85%) |
Apr 03, 2017 | 432.23 | 438.30 | 432.23 | 434.40 | 9,505 | +2.22(+0.51%) |
Mar 31, 2017 | 430.11 | 432.18 | 429.23 | 432.18 | 7,762 | +0.65(+0.15%) |
Mar 30, 2017 | 428.03 | 431.54 | 427.34 | 431.54 | 6,223 | +4.62(+1.08%) |
Mar 29, 2017 | 430.06 | 430.06 | 426.60 | 426.92 | 4,316 | -2.68(-0.62%) |
Mar 28, 2017 | 434.86 | 434.86 | 429.60 | 429.60 | 1,927 | -3.00(-0.69%) |
Mar 27, 2017 | 433.98 | 434.33 | 431.72 | 432.60 | 2,880 | +0.32(+0.07%) |
Mar 24, 2017 | 436.61 | 437.17 | 432.27 | 432.27 | 2,376 | -4.85(-1.11%) |
Mar 23, 2017 | 432.46 | 437.63 | 432.46 | 437.12 | 7,365 | +6.37(+1.48%) |
Mar 22, 2017 | 435.23 | 435.23 | 430.48 | 430.75 | 2,414 | -3.41(-0.79%) |
Mar 21, 2017 | 440.54 | 440.54 | 434.17 | 434.17 | 3,011 | -6.92(-1.57%) |
Mar 20, 2017 | 435.46 | 444.37 | 435.46 | 441.09 | 5,905 | +7.61(+1.76%) |
Mar 17, 2017 | 427.43 | 437.54 | 427.43 | 433.48 | 13,825 | +4.15(+0.97%) |
Mar 16, 2017 | 429.97 | 430.15 | 429.16 | 429.32 | 4,245 | -0.83(-0.19%) |
Mar 15, 2017 | 430.98 | 430.98 | 428.31 | 430.15 | 2,775 | +4.34(+1.02%) |
Mar 14, 2017 | 428.31 | 428.31 | 423.74 | 425.81 | 3,048 | -2.54(-0.59%) |
Mar 13, 2017 | 431.07 | 431.07 | 427.70 | 428.35 | 2,641 | -0.05(-0.01%) |
Mar 10, 2017 | 442.07 | 442.07 | 428.40 | 428.40 | 6,005 | -4.37(-1.01%) |
Mar 09, 2017 | 436.92 | 436.92 | 432.77 | 432.77 | 2,413 | -1.89(-0.43%) |
Mar 08, 2017 | 431.57 | 434.85 | 431.57 | 434.66 | 2,958 | -0.60(-0.14%) |
Mar 07, 2017 | 436.82 | 439.45 | 423.80 | 435.26 | 4,846 | -5.62(-1.27%) |
Mar 06, 2017 | 446.68 | 446.68 | 440.42 | 440.88 | 1,984 | -10.18(-2.26%) |
Mar 03, 2017 | 451.98 | 451.98 | 451.05 | 451.05 | 1,960 | -2.81(-0.62%) |
Mar 02, 2017 | 449.76 | 454.32 | 449.76 | 453.86 | 3,599 | -0.51(-0.11%) |
Mar 01, 2017 | 454.05 | 454.55 | 451.47 | 454.37 | 3,530 | +4.88(+1.09%) |
Feb 28, 2017 | 449.49 | 449.49 | 447.05 | 449.49 | 4,952 | -0.74(-0.16%) |
Feb 27, 2017 | 451.28 | 454.05 | 447.88 | 450.23 | 6,330 | -1.98(-0.44%) |
Feb 24, 2017 | 449.44 | 453.17 | 445.30 | 452.20 | 4,616 | +3.27(+0.73%) |
Feb 23, 2017 | 444.84 | 452.11 | 444.15 | 448.94 | 8,829 | +4.10(+0.92%) |
Feb 22, 2017 | 451.33 | 452.20 | 439.68 | 444.84 | 4,770 | -7.65(-1.69%) |
Feb 21, 2017 | 444.75 | 452.48 | 444.75 | 452.48 | 1,400 | +9.44(+2.13%) |
Feb 17, 2017 | 443.04 | 443.04 | 443.04 | 0 | +9.26(+2.13%) | |
Feb 16, 2017 | 435.26 | 435.26 | 431.53 | 433.79 | 2,634 | -2.58(-0.59%) |
Feb 15, 2017 | 436.36 | 436.36 | 436.36 | 436.36 | 2,019 | +0.78(+0.18%) |
Feb 14, 2017 | 434.29 | 440.69 | 432.87 | 435.58 | 3,427 | -7.74(-1.75%) |
Feb 13, 2017 | 442.72 | 450.92 | 442.72 | 443.32 | 3,926 | -4.84(-1.08%) |
Feb 10, 2017 | 442.07 | 448.15 | 442.07 | 448.15 | 2,343 | +7.51(+1.70%) |
Feb 09, 2017 | 428.90 | 440.65 | 428.90 | 440.65 | 3,504 | +11.79(+2.75%) |
Feb 08, 2017 | 427.11 | 428.86 | 427.11 | 428.86 | 2,608 | -2.81(-0.65%) |
Feb 07, 2017 | 431.95 | 433.35 | 429.13 | 431.67 | 1,986 | +0.41(+0.10%) |
Feb 06, 2017 | 434.15 | 434.15 | 429.87 | 431.25 | 5,427 | -3.82(-0.88%) |
Feb 03, 2017 | 428.26 | 443.09 | 428.26 | 435.07 | 4,853 | +5.71(+1.33%) |
Feb 02, 2017 | 441.84 | 447.65 | 429.37 | 429.37 | 4,218 | -13.35(-3.02%) |
Feb 01, 2017 | 454.83 | 454.83 | 442.07 | 442.72 | 5,485 | -7.28(-1.62%) |
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%) |