Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 660.01 | 662.93 | 655.06 | 658.70 | 22,537 | +0.07(+0.01%) |
Jun 29, 2017 | 658.25 | 660.89 | 649.19 | 658.62 | 61,163 | +1.19(+0.18%) |
Jun 28, 2017 | 660.03 | 661.17 | 651.92 | 657.43 | 58,746 | -1.91(-0.29%) |
Jun 27, 2017 | 663.11 | 666.15 | 654.62 | 659.33 | 37,146 | -3.56(-0.54%) |
Jun 26, 2017 | 660.29 | 668.50 | 656.89 | 662.89 | 33,568 | +2.55(+0.39%) |
Jun 23, 2017 | 664.44 | 665.18 | 657.95 | 660.34 | 48,870 | -3.06(-0.46%) |
Jun 22, 2017 | 677.16 | 679.03 | 661.57 | 663.40 | 41,498 | -13.92(-2.05%) |
Jun 21, 2017 | 674.45 | 679.54 | 665.87 | 677.32 | 35,492 | +6.41(+0.96%) |
Jun 20, 2017 | 670.06 | 671.15 | 660.09 | 670.91 | 36,967 | -1.46(-0.22%) |
Jun 19, 2017 | 672.67 | 678.97 | 670.51 | 672.37 | 18,320 | +2.90(+0.43%) |
Jun 16, 2017 | 662.67 | 675.61 | 662.34 | 669.47 | 43,794 | +6.74(+1.02%) |
Jun 15, 2017 | 664.90 | 667.91 | 662.04 | 662.74 | 19,717 | -2.47(-0.37%) |
Jun 14, 2017 | 660.87 | 667.13 | 660.63 | 665.21 | 33,598 | +3.74(+0.57%) |
Jun 13, 2017 | 664.14 | 667.13 | 656.02 | 661.47 | 66,175 | -1.27(-0.19%) |
Jun 12, 2017 | 676.96 | 676.96 | 657.43 | 662.74 | 54,780 | -8.35(-1.24%) |
Jun 09, 2017 | 677.18 | 678.54 | 668.89 | 671.08 | 35,573 | +1.07(+0.16%) |
Jun 08, 2017 | 677.00 | 679.17 | 667.18 | 670.01 | 30,690 | -7.73(-1.14%) |
Jun 07, 2017 | 670.82 | 678.83 | 670.82 | 677.74 | 27,313 | +7.11(+1.06%) |
Jun 06, 2017 | 671.57 | 678.47 | 669.73 | 670.63 | 30,535 | -1.57(-0.23%) |
Jun 05, 2017 | 676.53 | 677.51 | 671.95 | 672.20 | 20,094 | -5.12(-0.76%) |
Jun 02, 2017 | 675.58 | 680.42 | 671.16 | 677.32 | 33,802 | +0.52(+0.08%) |
Jun 01, 2017 | 659.16 | 677.13 | 659.16 | 676.80 | 42,682 | +10.97(+1.65%) |
May 31, 2017 | 666.40 | 674.03 | 663.50 | 665.83 | 43,551 | +2.88(+0.43%) |
May 30, 2017 | 662.84 | 667.13 | 649.52 | 662.95 | 35,180 | +1.60(+0.24%) |
May 26, 2017 | 648.97 | 664.72 | 647.72 | 661.35 | 38,681 | +10.90(+1.68%) |
May 25, 2017 | 647.15 | 652.95 | 646.66 | 650.45 | 34,307 | +5.72(+0.89%) |
May 24, 2017 | 644.26 | 648.27 | 641.09 | 644.73 | 35,357 | +2.16(+0.34%) |
May 23, 2017 | 638.72 | 646.76 | 635.41 | 642.57 | 33,661 | +4.79(+0.75%) |
May 22, 2017 | 641.83 | 643.91 | 634.41 | 637.78 | 29,285 | +0.08(+0.01%) |
May 19, 2017 | 630.82 | 642.85 | 630.78 | 637.71 | 59,571 | +5.86(+0.93%) |
May 18, 2017 | 620.20 | 635.88 | 620.20 | 631.85 | 55,923 | +11.21(+1.81%) |
May 17, 2017 | 624.27 | 636.27 | 618.57 | 620.64 | 58,966 | -3.63(-0.58%) |
May 16, 2017 | 613.39 | 626.99 | 611.79 | 624.27 | 39,394 | +11.03(+1.80%) |
May 15, 2017 | 621.05 | 623.48 | 611.05 | 613.24 | 64,216 | -6.06(-0.98%) |
May 12, 2017 | 620.43 | 623.74 | 616.20 | 619.30 | 34,661 | -1.96(-0.32%) |
May 11, 2017 | 616.09 | 625.47 | 613.67 | 621.26 | 28,071 | +5.25(+0.85%) |
May 10, 2017 | 610.12 | 617.89 | 608.49 | 616.01 | 18,960 | +4.08(+0.67%) |
May 09, 2017 | 619.89 | 628.30 | 610.71 | 611.93 | 24,488 | -5.98(-0.97%) |
May 08, 2017 | 623.11 | 631.39 | 611.97 | 617.91 | 48,537 | -7.05(-1.13%) |
May 05, 2017 | 610.49 | 627.54 | 606.84 | 624.96 | 51,737 | +10.59(+1.72%) |
May 04, 2017 | 620.39 | 620.39 | 608.69 | 614.37 | 48,637 | -7.40(-1.19%) |
May 03, 2017 | 626.43 | 629.58 | 617.02 | 621.77 | 50,642 | -5.58(-0.89%) |
May 02, 2017 | 632.94 | 637.35 | 625.84 | 627.35 | 42,102 | -3.38(-0.54%) |
May 01, 2017 | 633.28 | 635.44 | 624.28 | 630.73 | 47,200 | +0.35(+0.06%) |
Apr 28, 2017 | 627.15 | 636.52 | 626.90 | 630.38 | 36,357 | +0.48(+0.08%) |
Apr 27, 2017 | 626.11 | 633.83 | 623.07 | 629.90 | 29,099 | +2.97(+0.47%) |
Apr 26, 2017 | 622.70 | 634.25 | 622.70 | 626.93 | 35,279 | +2.10(+0.34%) |
Apr 25, 2017 | 625.89 | 630.88 | 622.38 | 624.83 | 38,098 | -0.14(-0.02%) |
Apr 24, 2017 | 619.41 | 630.41 | 617.08 | 624.97 | 80,159 | +10.64(+1.73%) |
Apr 21, 2017 | 611.55 | 616.65 | 609.94 | 614.33 | 42,922 | +1.29(+0.21%) |
Apr 20, 2017 | 606.27 | 619.09 | 605.43 | 613.03 | 44,120 | +8.62(+1.43%) |
Apr 19, 2017 | 591.40 | 610.28 | 591.40 | 604.42 | 96,364 | +16.56(+2.82%) |
Apr 18, 2017 | 591.35 | 594.35 | 585.02 | 587.86 | 24,607 | -3.65(-0.62%) |
Apr 17, 2017 | 588.49 | 592.04 | 587.33 | 591.51 | 43,262 | +3.02(+0.51%) |
Apr 13, 2017 | 589.10 | 593.95 | 580.70 | 588.49 | 45,383 | -3.19(-0.54%) |
Apr 12, 2017 | 583.97 | 594.35 | 582.43 | 591.68 | 64,004 | +7.94(+1.36%) |
Apr 11, 2017 | 583.36 | 586.92 | 581.67 | 583.74 | 48,386 | +0.87(+0.15%) |
Apr 10, 2017 | 584.87 | 586.69 | 581.02 | 582.87 | 20,777 | -5.93(-1.01%) |
Apr 07, 2017 | 587.65 | 592.84 | 585.31 | 588.80 | 40,198 | -0.55(-0.09%) |
Apr 06, 2017 | 582.43 | 594.88 | 581.51 | 589.36 | 40,106 | +4.21(+0.72%) |
Apr 05, 2017 | 586.22 | 590.74 | 584.53 | 585.15 | 28,391 | -3.35(-0.57%) |
Apr 04, 2017 | 586.20 | 592.06 | 585.11 | 588.50 | 45,300 | +3.25(+0.55%) |
Apr 03, 2017 | 577.74 | 589.48 | 577.74 | 585.25 | 37,824 | +7.93(+1.37%) |
Mar 31, 2017 | 576.24 | 579.91 | 572.13 | 577.32 | 25,942 | -1.84(-0.32%) |
Mar 30, 2017 | 580.56 | 583.26 | 573.71 | 579.16 | 50,422 | +1.26(+0.22%) |
Mar 29, 2017 | 581.60 | 581.60 | 569.55 | 577.90 | 63,701 | -1.66(-0.29%) |
Mar 28, 2017 | 584.44 | 587.07 | 579.20 | 579.57 | 49,416 | -8.13(-1.38%) |
Mar 27, 2017 | 587.79 | 589.78 | 584.89 | 587.69 | 29,900 | -1.62(-0.27%) |
Mar 24, 2017 | 592.60 | 594.17 | 589.31 | 589.31 | 17,914 | -2.84(-0.48%) |
Mar 23, 2017 | 586.42 | 596.21 | 586.42 | 592.15 | 41,921 | +1.59(+0.27%) |
Mar 22, 2017 | 590.64 | 593.07 | 586.54 | 590.56 | 24,536 | -0.04(-0.01%) |
Mar 21, 2017 | 597.21 | 597.69 | 588.65 | 590.60 | 26,081 | -6.12(-1.03%) |
Mar 20, 2017 | 593.07 | 598.15 | 589.21 | 596.72 | 24,879 | +0.32(+0.05%) |
Mar 17, 2017 | 594.33 | 600.18 | 593.53 | 596.39 | 42,610 | +2.42(+0.41%) |
Mar 16, 2017 | 593.62 | 600.73 | 587.16 | 593.97 | 16,914 | -1.36(-0.23%) |
Mar 15, 2017 | 591.96 | 600.64 | 589.83 | 595.33 | 33,427 | +7.85(+1.34%) |
Mar 14, 2017 | 587.98 | 590.19 | 582.34 | 587.48 | 22,923 | +0.01(+0.00%) |
Mar 13, 2017 | 587.05 | 596.97 | 585.30 | 587.47 | 34,989 | -2.65(-0.45%) |
Mar 10, 2017 | 586.13 | 590.60 | 581.50 | 590.12 | 15,653 | +5.58(+0.96%) |
Mar 09, 2017 | 584.31 | 587.06 | 580.26 | 584.54 | 25,871 | -1.89(-0.32%) |
Mar 08, 2017 | 580.41 | 589.89 | 580.41 | 586.43 | 24,810 | +2.00(+0.34%) |
Mar 07, 2017 | 577.81 | 585.11 | 577.81 | 584.43 | 32,751 | +3.85(+0.66%) |
Mar 06, 2017 | 575.02 | 584.65 | 572.26 | 580.58 | 36,021 | +7.17(+1.25%) |
Mar 03, 2017 | 576.42 | 578.31 | 569.47 | 573.41 | 42,646 | -3.01(-0.52%) |
Mar 02, 2017 | 585.16 | 585.21 | 574.75 | 576.42 | 38,521 | -10.20(-1.74%) |
Mar 01, 2017 | 586.58 | 592.59 | 572.77 | 586.62 | 55,114 | +8.42(+1.46%) |
Feb 28, 2017 | 585.31 | 585.62 | 573.97 | 578.20 | 52,491 | -18.15(-3.04%) |
Feb 27, 2017 | 589.55 | 597.60 | 589.48 | 596.35 | 24,483 | +7.10(+1.20%) |
Feb 24, 2017 | 590.66 | 594.36 | 584.39 | 589.25 | 20,274 | -1.31(-0.22%) |
Feb 23, 2017 | 594.45 | 595.72 | 586.42 | 590.56 | 25,513 | -3.27(-0.55%) |
Feb 22, 2017 | 587.30 | 594.42 | 587.30 | 593.83 | 15,016 | +2.75(+0.46%) |
Feb 21, 2017 | 586.69 | 591.35 | 585.14 | 591.09 | 28,330 | +3.39(+0.58%) |
Feb 17, 2017 | 587.69 | 587.69 | 587.69 | 0 | -3.80(-0.64%) | |
Feb 16, 2017 | 588.65 | 592.81 | 588.65 | 591.49 | 16,728 | +0.51(+0.09%) |
Feb 15, 2017 | 583.74 | 591.22 | 583.01 | 590.99 | 25,200 | +4.11(+0.70%) |
Feb 14, 2017 | 581.21 | 588.05 | 581.21 | 586.88 | 24,799 | +0.41(+0.07%) |
Feb 13, 2017 | 589.96 | 591.47 | 583.92 | 586.47 | 18,985 | -2.82(-0.48%) |
Feb 10, 2017 | 585.68 | 591.66 | 583.65 | 589.29 | 15,376 | +5.53(+0.95%) |
Feb 09, 2017 | 584.90 | 584.18 | 581.88 | 583.75 | 21,633 | -1.14(-0.20%) |
Feb 08, 2017 | 586.97 | 587.37 | 581.83 | 584.90 | 26,386 | -5.36(-0.91%) |
Feb 07, 2017 | 592.69 | 593.98 | 585.68 | 590.26 | 30,390 | -2.41(-0.41%) |
Feb 06, 2017 | 592.61 | 596.97 | 591.53 | 592.66 | 19,114 | -2.24(-0.38%) |
Feb 03, 2017 | 588.61 | 597.53 | 583.02 | 594.90 | 24,946 | +6.18(+1.05%) |
Feb 02, 2017 | 585.50 | 588.73 | 582.27 | 588.73 | 18,690 | +2.90(+0.50%) |
Feb 01, 2017 | 582.81 | 588.21 | 582.76 | 585.82 | 27,937 | +2.56(+0.44%) |
Jan 31, 2017 | 584.61 | 584.62 | 580.03 | 583.26 | 23,998 | -1.35(-0.23%) |
Jan 30, 2017 | 590.00 | 590.00 | 575.78 | 584.61 | 25,739 | -5.38(-0.91%) |
Jan 27, 2017 | 588.92 | 596.93 | 587.09 | 589.99 | 66,086 | +1.54(+0.26%) |
Jan 26, 2017 | 572.23 | 590.84 | 570.51 | 588.45 | 78,095 | +20.10(+3.54%) |
Jan 25, 2017 | 571.60 | 576.62 | 567.73 | 568.35 | 14,794 | -0.44(-0.08%) |
Jan 24, 2017 | 564.78 | 571.06 | 564.78 | 568.79 | 33,845 | +3.01(+0.53%) |
Jan 23, 2017 | 561.67 | 567.88 | 561.67 | 565.79 | 34,206 | +2.54(+0.45%) |
Jan 20, 2017 | 553.80 | 576.46 | 553.80 | 563.25 | 55,247 | +6.15(+1.10%) |
Jan 19, 2017 | 549.34 | 562.89 | 549.34 | 557.10 | 59,789 | +6.38(+1.16%) |
Jan 18, 2017 | 539.51 | 552.17 | 530.94 | 550.72 | 47,416 | +17.17(+3.22%) |
Jan 17, 2017 | 530.90 | 534.95 | 530.72 | 533.54 | 30,512 | -0.50(-0.09%) |
Jan 13, 2017 | 534.04 | 534.04 | 534.04 | 0 | +4.59(+0.87%) | |
Jan 12, 2017 | 536.81 | 536.81 | 522.13 | 529.45 | 52,951 | -11.41(-2.11%) |
Jan 11, 2017 | 531.36 | 541.67 | 527.86 | 540.86 | 44,635 | +7.49(+1.40%) |
Jan 10, 2017 | 529.79 | 538.38 | 529.79 | 533.37 | 28,199 | +1.28(+0.24%) |
Jan 09, 2017 | 523.79 | 535.32 | 520.43 | 532.08 | 57,210 | +6.35(+1.21%) |
Jan 06, 2017 | 541.30 | 545.10 | 521.03 | 525.73 | 132,751 | -15.16(-2.80%) |
Jan 05, 2017 | 554.62 | 556.40 | 537.05 | 540.89 | 133,475 | -18.41(-3.29%) |
Jan 04, 2017 | 566.31 | 571.53 | 554.65 | 559.30 | 69,160 | -12.23(-2.14%) |
Jan 03, 2017 | 574.26 | 575.12 | 567.84 | 571.53 | 50,215 | -1.91(-0.33%) |
Dec 30, 2016 | 573.44 | 573.44 | 573.44 | 0 | -1.27(-0.22%) | |
Dec 29, 2016 | 567.05 | 577.35 | 567.05 | 574.72 | 17,220 | +10.91(+1.94%) |
Dec 28, 2016 | 565.83 | 567.79 | 563.03 | 563.80 | 49,940 | -2.08(-0.37%) |
Dec 27, 2016 | 566.66 | 569.22 | 564.01 | 565.88 | 29,778 | -3.57(-0.63%) |
Dec 23, 2016 | 569.45 | 569.45 | 569.45 | 0 | -0.32(-0.06%) | |
Dec 22, 2016 | 576.96 | 580.94 | 566.29 | 569.77 | 34,896 | -5.65(-0.98%) |
Dec 21, 2016 | 568.41 | 579.54 | 567.24 | 575.42 | 21,028 | +4.50(+0.79%) |
Dec 20, 2016 | 566.40 | 574.71 | 564.67 | 570.91 | 27,148 | +2.11(+0.37%) |
Dec 19, 2016 | 575.54 | 576.55 | 564.29 | 568.80 | 33,873 | -6.30(-1.10%) |
Dec 16, 2016 | 569.03 | 586.47 | 569.03 | 575.10 | 142,689 | +6.38(+1.12%) |
Dec 15, 2016 | 573.70 | 574.11 | 564.26 | 568.72 | 33,980 | -2.72(-0.48%) |
Dec 14, 2016 | 570.92 | 578.02 | 568.88 | 571.44 | 39,886 | +3.96(+0.70%) |
Dec 13, 2016 | 563.54 | 574.91 | 560.88 | 567.48 | 47,267 | +8.68(+1.55%) |
Dec 12, 2016 | 558.09 | 562.96 | 557.04 | 558.80 | 61,549 | -4.91(-0.87%) |
Dec 09, 2016 | 564.49 | 565.57 | 559.58 | 563.71 | 23,483 | -2.28(-0.40%) |
Dec 08, 2016 | 570.79 | 572.92 | 560.31 | 565.99 | 27,454 | -5.21(-0.91%) |
Dec 07, 2016 | 565.57 | 580.88 | 564.47 | 571.20 | 45,645 | +5.96(+1.05%) |
Dec 06, 2016 | 566.77 | 568.00 | 557.71 | 565.24 | 24,001 | +2.44(+0.43%) |
Dec 05, 2016 | 567.23 | 567.23 | 558.24 | 562.80 | 48,074 | -1.02(-0.18%) |
Dec 02, 2016 | 564.22 | 573.63 | 563.82 | 563.82 | 50,741 | -0.68(-0.12%) |
Dec 01, 2016 | 547.47 | 564.50 | 546.38 | 564.50 | 63,060 | +19.35(+3.55%) |
Nov 30, 2016 | 555.35 | 561.88 | 542.45 | 545.15 | 43,756 | -7.22(-1.31%) |
Nov 29, 2016 | 542.34 | 560.23 | 542.34 | 552.38 | 82,053 | +9.86(+1.82%) |
Nov 28, 2016 | 539.83 | 552.08 | 539.02 | 542.52 | 61,594 | +1.73(+0.32%) |
Nov 25, 2016 | 540.03 | 543.53 | 539.42 | 540.78 | 10,254 | -1.12(-0.21%) |
Nov 23, 2016 | 541.90 | 541.90 | 541.90 | 0 | -0.70(-0.13%) | |
Nov 22, 2016 | 538.55 | 547.56 | 538.55 | 542.60 | 31,498 | +0.94(+0.17%) |
Nov 21, 2016 | 540.19 | 546.44 | 537.10 | 541.66 | 23,862 | +2.33(+0.43%) |
Nov 18, 2016 | 542.48 | 546.04 | 536.19 | 539.33 | 35,122 | -5.12(-0.94%) |
Nov 17, 2016 | 540.51 | 556.67 | 538.78 | 544.44 | 37,328 | +1.91(+0.35%) |
Nov 16, 2016 | 527.92 | 542.53 | 523.24 | 542.53 | 204,125 | +14.61(+2.77%) |
Nov 15, 2016 | 529.03 | 531.10 | 526.56 | 527.92 | 84,621 | -2.42(-0.46%) |
Nov 14, 2016 | 528.88 | 530.98 | 520.94 | 530.34 | 107,119 | -0.12(-0.02%) |
Nov 11, 2016 | 529.22 | 533.63 | 525.29 | 530.46 | 80,263 | -2.05(-0.38%) |
Nov 10, 2016 | 534.64 | 535.14 | 523.45 | 532.51 | 41,878 | -1.93(-0.36%) |
Nov 09, 2016 | 534.33 | 539.70 | 530.84 | 534.44 | 29,103 | -5.45(-1.01%) |
Nov 08, 2016 | 533.10 | 551.14 | 530.35 | 539.88 | 34,647 | +6.95(+1.30%) |
Nov 07, 2016 | 531.61 | 537.83 | 529.11 | 532.94 | 35,508 | +3.91(+0.74%) |
Nov 04, 2016 | 528.11 | 533.88 | 519.44 | 529.03 | 64,887 | -0.90(-0.17%) |
Nov 03, 2016 | 532.56 | 542.77 | 521.06 | 529.93 | 62,338 | +0.28(+0.05%) |
Nov 02, 2016 | 531.72 | 532.08 | 525.57 | 529.65 | 33,399 | -2.59(-0.49%) |
Nov 01, 2016 | 532.92 | 532.92 | 526.03 | 532.25 | 24,095 | +1.67(+0.32%) |
Oct 31, 2016 | 533.08 | 540.88 | 530.52 | 530.57 | 19,866 | -0.66(-0.12%) |
Oct 28, 2016 | 529.87 | 531.92 | 523.91 | 531.24 | 23,283 | +3.19(+0.60%) |
Oct 27, 2016 | 530.81 | 530.81 | 518.35 | 528.04 | 41,315 | -3.58(-0.67%) |
Oct 26, 2016 | 538.73 | 543.32 | 527.33 | 531.62 | 25,992 | -10.09(-1.86%) |
Oct 25, 2016 | 541.41 | 546.13 | 537.64 | 541.71 | 40,454 | +0.74(+0.14%) |
Oct 24, 2016 | 542.36 | 547.43 | 539.38 | 540.98 | 17,078 | +0.97(+0.18%) |
Oct 21, 2016 | 532.03 | 541.93 | 532.03 | 540.01 | 41,756 | +7.22(+1.36%) |
Oct 20, 2016 | 536.20 | 537.41 | 531.03 | 532.79 | 13,153 | -3.57(-0.67%) |
Oct 19, 2016 | 532.99 | 538.15 | 527.12 | 536.36 | 24,602 | +3.11(+0.58%) |
Oct 18, 2016 | 533.12 | 536.52 | 530.47 | 533.25 | 25,425 | +2.93(+0.55%) |
Oct 17, 2016 | 524.37 | 530.63 | 515.02 | 530.32 | 63,154 | +6.15(+1.17%) |
Oct 14, 2016 | 535.72 | 538.17 | 522.85 | 524.16 | 55,467 | -10.14(-1.90%) |
Oct 13, 2016 | 532.12 | 535.65 | 528.54 | 534.30 | 32,312 | -1.27(-0.24%) |
Oct 12, 2016 | 539.91 | 539.91 | 529.15 | 535.57 | 35,749 | -2.42(-0.45%) |
Oct 11, 2016 | 550.69 | 550.69 | 536.93 | 537.99 | 73,324 | -13.05(-2.37%) |
Oct 10, 2016 | 549.94 | 552.90 | 545.71 | 551.03 | 47,480 | +2.17(+0.40%) |
Oct 07, 2016 | 544.79 | 550.96 | 541.70 | 548.86 | 50,821 | +3.12(+0.57%) |
Oct 06, 2016 | 529.43 | 547.37 | 526.57 | 545.74 | 72,208 | +14.23(+2.68%) |
Oct 05, 2016 | 533.98 | 536.84 | 529.95 | 531.51 | 41,410 | +0.94(+0.18%) |
Oct 04, 2016 | 534.57 | 535.33 | 527.13 | 530.57 | 23,313 | -1.85(-0.35%) |
Oct 03, 2016 | 538.42 | 539.55 | 527.17 | 532.42 | 35,009 | -4.83(-0.90%) |
Sep 30, 2016 | 536.99 | 542.55 | 530.02 | 537.25 | 36,294 | +1.71(+0.32%) |
Sep 29, 2016 | 532.56 | 538.16 | 529.40 | 535.54 | 38,565 | +0.62(+0.12%) |
Sep 28, 2016 | 533.32 | 537.30 | 532.85 | 534.91 | 31,000 | +2.38(+0.45%) |
Sep 27, 2016 | 531.92 | 533.57 | 529.28 | 532.53 | 14,093 | -0.34(-0.06%) |
Sep 26, 2016 | 530.98 | 534.22 | 528.35 | 532.87 | 25,425 | +0.47(+0.09%) |
Sep 23, 2016 | 527.67 | 533.81 | 524.81 | 532.40 | 28,621 | +1.56(+0.29%) |
Sep 22, 2016 | 530.72 | 539.56 | 527.44 | 530.84 | 40,996 | -1.21(-0.23%) |
Sep 21, 2016 | 525.72 | 532.45 | 524.37 | 532.04 | 23,053 | +7.61(+1.45%) |
Sep 20, 2016 | 519.63 | 531.72 | 519.16 | 524.44 | 62,817 | +6.15(+1.19%) |
Sep 19, 2016 | 511.11 | 518.87 | 507.44 | 518.29 | 75,518 | +8.09(+1.58%) |
Sep 16, 2016 | 506.71 | 512.50 | 504.33 | 510.20 | 75,495 | +2.23(+0.44%) |
Sep 15, 2016 | 497.34 | 509.62 | 496.91 | 507.98 | 38,961 | +9.50(+1.91%) |
Sep 14, 2016 | 498.13 | 504.20 | 494.93 | 498.48 | 56,712 | +0.30(+0.06%) |
Sep 13, 2016 | 499.42 | 502.50 | 494.95 | 498.17 | 39,162 | -3.04(-0.61%) |
Sep 12, 2016 | 498.10 | 505.83 | 497.61 | 501.21 | 58,459 | +2.59(+0.52%) |
Sep 09, 2016 | 504.48 | 505.05 | 495.95 | 498.61 | 30,310 | -6.44(-1.27%) |
Sep 08, 2016 | 512.48 | 515.17 | 504.60 | 505.05 | 50,919 | -9.68(-1.88%) |
Sep 07, 2016 | 515.17 | 516.07 | 505.66 | 514.73 | 56,763 | +0.52(+0.10%) |
Sep 06, 2016 | 514.08 | 516.07 | 506.88 | 514.21 | 60,187 | +0.22(+0.04%) |
Sep 02, 2016 | 506.95 | 513.99 | 513.99 | 513.99 | 23,153 | +10.00(+1.98%) |
Sep 01, 2016 | 499.49 | 505.08 | 498.15 | 503.99 | 32,427 | +6.18(+1.24%) |
Aug 31, 2016 | 491.93 | 498.60 | 489.42 | 497.80 | 49,723 | +4.77(+0.97%) |
Aug 30, 2016 | 492.39 | 493.52 | 485.50 | 493.03 | 44,840 | +2.37(+0.48%) |
Aug 29, 2016 | 490.37 | 495.60 | 488.99 | 490.66 | 30,983 | -0.29(-0.06%) |
Aug 26, 2016 | 492.71 | 495.61 | 485.73 | 490.95 | 27,499 | -1.68(-0.34%) |
Aug 25, 2016 | 495.02 | 496.77 | 491.25 | 492.62 | 32,415 | -2.64(-0.53%) |
Aug 24, 2016 | 498.71 | 499.52 | 494.00 | 495.26 | 24,267 | -3.35(-0.67%) |
Aug 23, 2016 | 502.77 | 502.77 | 494.11 | 498.61 | 35,474 | -2.92(-0.58%) |
Aug 22, 2016 | 499.74 | 502.54 | 499.10 | 501.53 | 13,960 | -1.43(-0.28%) |
Aug 19, 2016 | 503.21 | 508.63 | 502.11 | 502.96 | 43,313 | -0.81(-0.16%) |
Aug 18, 2016 | 499.17 | 506.42 | 499.17 | 503.76 | 45,638 | +4.84(+0.97%) |
Aug 17, 2016 | 496.83 | 500.61 | 494.01 | 498.93 | 45,374 | +4.18(+0.84%) |
Aug 16, 2016 | 492.50 | 499.52 | 491.25 | 494.75 | 55,685 | +2.82(+0.57%) |
Aug 15, 2016 | 491.42 | 493.09 | 488.45 | 491.93 | 29,687 | +1.38(+0.28%) |
Aug 12, 2016 | 490.15 | 494.06 | 485.74 | 490.55 | 29,051 | +1.23(+0.25%) |
Aug 11, 2016 | 480.70 | 490.17 | 480.70 | 489.31 | 26,517 | +9.37(+1.95%) |
Aug 10, 2016 | 479.05 | 485.90 | 478.28 | 479.95 | 40,818 | +1.48(+0.31%) |
Aug 09, 2016 | 478.77 | 482.44 | 475.31 | 478.47 | 36,659 | +0.65(+0.14%) |
Aug 08, 2016 | 472.52 | 480.12 | 468.75 | 477.82 | 22,256 | +5.87(+1.24%) |
Aug 05, 2016 | 481.00 | 481.50 | 469.70 | 471.95 | 14,272 | -6.72(-1.40%) |
Aug 04, 2016 | 478.86 | 483.43 | 474.11 | 478.67 | 48,227 | -2.43(-0.51%) |
Aug 03, 2016 | 468.14 | 481.57 | 468.14 | 481.10 | 36,952 | +11.27(+2.40%) |
Aug 02, 2016 | 478.30 | 478.30 | 464.58 | 469.83 | 28,698 | -7.19(-1.51%) |
Aug 01, 2016 | 483.19 | 483.19 | 475.97 | 477.02 | 39,053 | -3.57(-0.74%) |
Jul 29, 2016 | 482.99 | 483.15 | 475.04 | 480.59 | 53,571 | -2.00(-0.41%) |
Jul 28, 2016 | 484.75 | 488.05 | 481.63 | 482.59 | 24,471 | -2.47(-0.51%) |
Jul 27, 2016 | 483.54 | 489.74 | 482.52 | 485.06 | 25,819 | +2.38(+0.49%) |
Jul 26, 2016 | 487.22 | 487.22 | 479.79 | 482.68 | 26,614 | -2.57(-0.53%) |
Jul 25, 2016 | 489.87 | 494.72 | 484.43 | 485.25 | 44,289 | -4.74(-0.97%) |
Jul 22, 2016 | 476.42 | 489.99 | 476.42 | 489.99 | 30,366 | +11.79(+2.47%) |
Jul 21, 2016 | 479.60 | 480.57 | 473.04 | 478.20 | 20,117 | -1.49(-0.31%) |
Jul 20, 2016 | 480.00 | 485.74 | 478.43 | 479.69 | 25,937 | -2.06(-0.43%) |
Jul 19, 2016 | 474.75 | 486.36 | 474.74 | 481.75 | 55,259 | +3.01(+0.63%) |
Jul 18, 2016 | 477.89 | 486.83 | 474.80 | 478.75 | 25,144 | +1.11(+0.23%) |
Jul 15, 2016 | 489.98 | 489.98 | 476.86 | 477.63 | 30,583 | -12.07(-2.47%) |
Jul 14, 2016 | 492.29 | 495.37 | 489.30 | 489.71 | 33,329 | +1.61(+0.33%) |
Jul 13, 2016 | 488.59 | 492.15 | 485.01 | 488.09 | 33,705 | -1.26(-0.26%) |
Jul 12, 2016 | 484.56 | 494.22 | 484.56 | 489.35 | 34,808 | +5.07(+1.05%) |
Jul 11, 2016 | 481.47 | 485.19 | 476.11 | 484.28 | 40,499 | +4.28(+0.89%) |
Jul 08, 2016 | 501.02 | 497.76 | 478.70 | 479.99 | 84,125 | -17.77(-3.57%) |
Jul 07, 2016 | 477.13 | 500.32 | 477.13 | 497.76 | 103,557 | +20.67(+4.33%) |
Jul 06, 2016 | 470.47 | 478.86 | 468.34 | 477.09 | 105,846 | +7.72(+1.64%) |
Jul 05, 2016 | 469.08 | 477.50 | 466.64 | 469.38 | 39,485 | -0.26(-0.05%) |