Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 538.07 | 542.25 | 536.80 | 539.52 | 22,142 | -2.36(-0.44%) |
Aug 30, 2017 | 541.70 | 543.52 | 538.34 | 541.88 | 18,743 | +0.00(+0.00%) |
Aug 29, 2017 | 530.26 | 542.25 | 527.17 | 541.88 | 33,841 | +0.91(+0.17%) |
Aug 28, 2017 | 545.34 | 545.70 | 538.62 | 540.98 | 23,207 | +0.73(+0.13%) |
Aug 25, 2017 | 542.61 | 544.61 | 538.43 | 540.25 | 38,483 | +25.07(+4.87%) |
Aug 24, 2017 | 512.82 | 519.54 | 510.67 | 515.18 | 26,148 | +5.81(+1.14%) |
Aug 23, 2017 | 498.11 | 510.82 | 498.11 | 509.37 | 29,256 | +7.81(+1.56%) |
Aug 22, 2017 | 494.65 | 505.37 | 494.65 | 501.56 | 31,399 | +22.16(+4.62%) |
Aug 21, 2017 | 477.21 | 482.12 | 473.94 | 479.39 | 44,911 | +16.17(+3.49%) |
Aug 18, 2017 | 463.59 | 469.95 | 457.05 | 463.23 | 46,208 | +3.63(+0.79%) |
Aug 17, 2017 | 474.13 | 476.83 | 459.59 | 459.59 | 44,356 | -28.70(-5.88%) |
Aug 16, 2017 | 486.66 | 490.29 | 483.39 | 488.30 | 34,889 | +20.71(+4.43%) |
Aug 15, 2017 | 467.04 | 467.59 | 461.87 | 467.59 | 26,646 | -3.09(-0.66%) |
Aug 14, 2017 | 470.31 | 474.85 | 466.86 | 470.68 | 43,829 | +11.99(+2.61%) |
Aug 11, 2017 | 456.87 | 462.68 | 453.05 | 458.69 | 53,606 | +2.18(+0.48%) |
Aug 10, 2017 | 478.67 | 479.58 | 454.51 | 456.51 | 85,804 | -42.51(-8.52%) |
Aug 09, 2017 | 497.74 | 499.65 | 492.84 | 499.01 | 38,919 | -11.99(-2.35%) |
Aug 08, 2017 | 508.46 | 517.54 | 507.01 | 511.00 | 37,150 | +10.90(+2.18%) |
Aug 07, 2017 | 496.65 | 500.10 | 496.29 | 500.10 | 24,851 | +5.09(+1.03%) |
Aug 04, 2017 | 492.66 | 496.11 | 489.20 | 495.02 | 18,367 | -0.36(-0.07%) |
Aug 03, 2017 | 495.38 | 496.29 | 490.48 | 495.38 | 17,702 | -2.54(-0.51%) |
Aug 02, 2017 | 504.46 | 505.72 | 493.79 | 497.92 | 46,781 | -5.27(-1.05%) |
Aug 01, 2017 | 507.19 | 507.19 | 501.74 | 503.19 | 44,298 | +17.44(+3.59%) |
Jul 31, 2017 | 489.20 | 489.20 | 483.03 | 485.75 | 21,905 | +4.90(+1.02%) |
Jul 28, 2017 | 476.85 | 481.39 | 473.40 | 480.85 | 42,956 | +1.63(+0.34%) |
Jul 27, 2017 | 489.39 | 489.75 | 469.58 | 479.21 | 41,739 | -4.36(-0.90%) |
Jul 26, 2017 | 475.94 | 486.12 | 474.49 | 483.57 | 34,340 | +12.72(+2.70%) |
Jul 25, 2017 | 475.76 | 477.03 | 470.68 | 470.86 | 22,922 | -2.00(-0.42%) |
Jul 24, 2017 | 473.04 | 474.13 | 469.58 | 472.86 | 21,819 | +4.54(+0.97%) |
Jul 21, 2017 | 468.13 | 468.77 | 464.50 | 468.31 | 26,065 | -1.27(-0.27%) |
Jul 20, 2017 | 473.04 | 473.88 | 468.68 | 469.58 | 30,096 | -3.45(-0.73%) |
Jul 19, 2017 | 472.31 | 474.76 | 470.26 | 473.04 | 38,494 | +17.44(+3.83%) |
Jul 18, 2017 | 450.87 | 456.69 | 448.51 | 455.60 | 19,318 | -2.91(-0.63%) |
Jul 17, 2017 | 454.87 | 458.60 | 454.14 | 458.50 | 29,342 | -4.90(-1.06%) |
Jul 14, 2017 | 465.04 | 442.34 | 463.41 | 40,472 | +21.07(+4.76%) | |
Jul 13, 2017 | 437.43 | 443.97 | 437.43 | 442.34 | 28,289 | +2.00(+0.45%) |
Jul 12, 2017 | 432.71 | 441.43 | 431.98 | 440.34 | 92,588 | +26.34(+6.36%) |
Jul 11, 2017 | 414.36 | 416.36 | 409.82 | 414.00 | 40,734 | +22.53(+5.75%) |
Jul 10, 2017 | 387.48 | 393.29 | 386.02 | 391.47 | 14,175 | +0.73(+0.19%) |
Jul 07, 2017 | 389.66 | 392.74 | 385.48 | 390.75 | 22,469 | -0.18(-0.05%) |
Jul 06, 2017 | 397.47 | 389.29 | 390.93 | 31,708 | -13.99(-3.45%) | |
Jul 05, 2017 | 400.92 | 405.28 | 395.65 | 404.92 | 24,918 | -4.18(-1.02%) |
Jul 03, 2017 | 409.46 | 413.27 | 408.19 | 409.09 | 20,139 | +11.99(+3.02%) |
Jun 30, 2017 | 400.56 | 402.92 | 396.01 | 397.10 | 31,425 | +3.27(+0.83%) |
Jun 29, 2017 | 403.64 | 403.64 | 386.93 | 393.83 | 74,080 | -13.26(-3.26%) |
Jun 28, 2017 | 402.37 | 409.46 | 401.83 | 407.10 | 45,522 | +5.09(+1.27%) |
Jun 27, 2017 | 408.19 | 410.55 | 401.64 | 402.01 | 44,633 | -12.17(-2.94%) |
Jun 26, 2017 | 412.00 | 415.27 | 410.18 | 414.18 | 49,942 | +14.53(+3.64%) |
Jun 23, 2017 | 398.38 | 402.37 | 396.56 | 399.65 | 15,838 | +0.18(+0.05%) |
Jun 22, 2017 | 402.19 | 404.29 | 398.92 | 399.46 | 18,638 | +9.26(+2.37%) |
Jun 21, 2017 | 395.29 | 397.10 | 389.84 | 390.20 | 24,164 | -2.54(-0.65%) |
Jun 20, 2017 | 396.92 | 396.92 | 391.65 | 392.74 | 25,635 | -13.08(-3.22%) |
Jun 19, 2017 | 402.92 | 407.77 | 402.55 | 405.82 | 38,397 | +16.35(+4.20%) |
Jun 16, 2017 | 389.47 | 390.75 | 384.93 | 389.47 | 32,454 | +2.00(+0.52%) |
Jun 15, 2017 | 384.93 | 387.48 | 382.94 | 387.48 | 31,689 | -12.35(-3.09%) |
Jun 14, 2017 | 406.73 | 408.91 | 397.10 | 399.83 | 32,425 | -5.45(-1.34%) |
Jun 13, 2017 | 404.19 | 408.05 | 404.19 | 405.28 | 19,186 | +5.81(+1.46%) |
Jun 12, 2017 | 396.74 | 400.74 | 393.29 | 399.46 | 41,346 | -10.90(-2.66%) |
Jun 09, 2017 | 416.00 | 417.81 | 403.99 | 410.37 | 43,927 | -10.54(-2.50%) |
Jun 08, 2017 | 420.17 | 424.17 | 418.36 | 420.90 | 24,751 | +5.09(+1.22%) |
Jun 07, 2017 | 416.90 | 418.90 | 411.82 | 415.81 | 23,861 | -3.63(-0.87%) |
Jun 06, 2017 | 415.27 | 421.81 | 414.73 | 419.45 | 19,461 | +7.45(+1.81%) |
Jun 05, 2017 | 412.91 | 415.09 | 411.45 | 412.00 | 15,589 | -7.27(-1.73%) |
Jun 02, 2017 | 415.27 | 419.99 | 413.63 | 419.27 | 18,745 | +0.91(+0.22%) |
Jun 01, 2017 | 412.91 | 418.90 | 408.91 | 418.36 | 33,895 | +11.44(+2.81%) |
May 31, 2017 | 410.37 | 411.55 | 405.10 | 406.91 | 31,700 | -6.54(-1.58%) |
May 30, 2017 | 408.73 | 414.73 | 407.28 | 413.45 | 24,005 | +2.00(+0.49%) |
May 26, 2017 | 406.00 | 411.60 | 406.00 | 411.45 | 16,376 | +1.27(+0.31%) |
May 25, 2017 | 409.27 | 412.18 | 407.37 | 410.18 | 44,558 | +18.89(+4.83%) |
May 24, 2017 | 391.29 | 394.20 | 390.56 | 391.29 | 26,868 | -0.73(-0.19%) |
May 23, 2017 | 393.65 | 393.83 | 390.02 | 392.02 | 24,805 | -0.73(-0.19%) |
May 22, 2017 | 391.47 | 394.92 | 390.38 | 392.74 | 29,743 | +5.45(+1.41%) |
May 19, 2017 | 380.39 | 388.57 | 379.85 | 387.29 | 40,719 | +11.63(+3.09%) |
May 18, 2017 | 366.22 | 379.48 | 364.77 | 375.67 | 60,306 | +3.09(+0.83%) |
May 17, 2017 | 380.57 | 382.75 | 369.49 | 372.58 | 68,703 | -16.89(-4.34%) |
May 16, 2017 | 387.48 | 389.84 | 383.30 | 389.47 | 29,195 | -2.18(-0.56%) |
May 15, 2017 | 383.30 | 393.83 | 383.12 | 391.65 | 44,931 | +15.08(+4.00%) |
May 12, 2017 | 370.22 | 377.30 | 370.22 | 376.58 | 45,278 | +11.08(+3.03%) |
May 11, 2017 | 364.40 | 365.50 | 358.96 | 365.50 | 28,529 | -1.09(-0.30%) |
May 10, 2017 | 364.95 | 368.22 | 362.04 | 366.58 | 61,782 | +11.08(+3.12%) |
May 09, 2017 | 354.78 | 360.05 | 354.78 | 355.50 | 41,906 | +16.35(+4.82%) |
May 08, 2017 | 342.06 | 343.70 | 337.16 | 339.15 | 24,900 | -2.18(-0.64%) |
May 05, 2017 | 334.43 | 341.33 | 334.43 | 341.33 | 35,300 | +0.00(+0.00%) |
May 04, 2017 | 347.69 | 347.69 | 337.52 | 341.33 | 60,476 | -14.90(-4.18%) |
May 03, 2017 | 357.32 | 360.05 | 353.87 | 356.23 | 55,870 | -4.36(-1.21%) |
May 02, 2017 | 360.59 | 362.95 | 357.59 | 360.59 | 34,936 | -4.36(-1.19%) |
May 01, 2017 | 367.13 | 369.67 | 363.50 | 364.95 | 17,571 | +2.18(+0.60%) |
Apr 28, 2017 | 361.68 | 363.50 | 360.23 | 362.77 | 22,630 | -0.36(-0.10%) |
Apr 27, 2017 | 364.04 | 364.04 | 359.50 | 363.13 | 26,885 | -5.09(-1.38%) |
Apr 26, 2017 | 368.04 | 372.02 | 366.95 | 368.22 | 34,319 | +1.27(+0.35%) |
Apr 25, 2017 | 367.68 | 370.04 | 366.40 | 366.95 | 117,716 | +13.44(+3.80%) |
Apr 24, 2017 | 354.96 | 357.32 | 352.96 | 353.51 | 56,617 | +5.99(+1.73%) |
Apr 21, 2017 | 345.69 | 349.06 | 343.77 | 347.51 | 24,556 | -3.27(-0.93%) |
Apr 20, 2017 | 348.78 | 352.42 | 346.97 | 350.78 | 40,658 | +13.08(+3.87%) |
Apr 19, 2017 | 343.15 | 344.42 | 335.88 | 337.70 | 49,031 | -6.18(-1.80%) |
Apr 18, 2017 | 343.70 | 346.06 | 340.06 | 343.88 | 62,054 | -18.89(-5.21%) |
Apr 17, 2017 | 358.23 | 363.13 | 356.23 | 362.77 | 23,602 | +5.27(+1.47%) |
Apr 13, 2017 | 362.95 | 366.58 | 356.55 | 357.50 | 37,039 | -2.91(-0.81%) |
Apr 12, 2017 | 362.95 | 362.95 | 356.96 | 360.41 | 28,569 | +1.27(+0.35%) |
Apr 11, 2017 | 359.50 | 360.05 | 352.42 | 359.14 | 56,098 | -5.63(-1.54%) |
Apr 10, 2017 | 364.22 | 366.22 | 361.86 | 364.77 | 29,612 | -5.45(-1.47%) |
Apr 07, 2017 | 368.76 | 374.40 | 368.76 | 370.22 | 38,044 | -0.36(-0.10%) |
Apr 06, 2017 | 371.85 | 371.85 | 367.49 | 370.58 | 51,763 | -4.91(-1.31%) |
Apr 05, 2017 | 378.39 | 381.48 | 372.40 | 375.49 | 55,558 | +2.73(+0.73%) |
Apr 04, 2017 | 370.76 | 377.12 | 369.67 | 372.76 | 33,741 | +1.63(+0.44%) |
Apr 03, 2017 | 369.13 | 371.40 | 363.13 | 371.13 | 49,401 | +7.81(+2.15%) |
Mar 31, 2017 | 365.13 | 367.31 | 363.13 | 363.31 | 48,217 | -9.63(-2.58%) |
Mar 30, 2017 | 369.13 | 374.83 | 368.95 | 372.94 | 51,694 | -8.18(-2.15%) |
Mar 29, 2017 | 379.30 | 382.94 | 376.94 | 381.12 | 31,504 | -4.18(-1.08%) |
Mar 28, 2017 | 378.94 | 388.57 | 377.49 | 385.30 | 37,212 | +5.27(+1.39%) |
Mar 27, 2017 | 372.04 | 381.66 | 369.67 | 380.03 | 50,224 | -6.36(-1.65%) |
Mar 24, 2017 | 383.66 | 388.02 | 382.57 | 386.39 | 48,329 | +0.00(+0.00%) |
Mar 23, 2017 | 381.30 | 389.66 | 380.03 | 386.39 | 46,722 | -1.45(-0.37%) |
Mar 22, 2017 | 378.03 | 392.20 | 377.67 | 387.84 | 54,353 | +3.63(+0.95%) |
Mar 21, 2017 | 403.28 | 404.55 | 381.30 | 384.21 | 96,073 | -13.42(-3.37%) |
Mar 20, 2017 | 394.38 | 399.34 | 393.11 | 397.62 | 42,488 | +14.51(+3.79%) |
Mar 17, 2017 | 385.66 | 388.38 | 381.48 | 383.12 | 52,706 | -5.63(-1.45%) |
Mar 16, 2017 | 388.75 | 391.11 | 386.75 | 388.75 | 78,994 | +15.26(+4.09%) |
Mar 15, 2017 | 357.68 | 378.75 | 356.96 | 373.49 | 65,692 | +18.35(+5.17%) |
Mar 14, 2017 | 358.23 | 358.59 | 353.14 | 355.14 | 26,932 | -4.00(-1.11%) |
Mar 13, 2017 | 358.23 | 361.98 | 357.68 | 359.14 | 44,364 | +16.71(+4.88%) |
Mar 10, 2017 | 341.33 | 343.51 | 338.79 | 342.43 | 20,534 | +3.81(+1.13%) |
Mar 09, 2017 | 338.06 | 340.25 | 330.80 | 338.61 | 43,248 | -10.90(-3.12%) |
Mar 08, 2017 | 356.78 | 357.50 | 348.60 | 349.51 | 31,581 | -1.63(-0.47%) |
Mar 07, 2017 | 353.14 | 354.41 | 349.33 | 351.14 | 40,823 | +2.91(+0.83%) |
Mar 06, 2017 | 347.15 | 348.24 | 343.70 | 348.24 | 25,172 | -0.18(-0.05%) |
Mar 03, 2017 | 349.15 | 351.14 | 345.88 | 348.42 | 44,401 | +1.63(+0.47%) |
Mar 02, 2017 | 350.42 | 352.05 | 346.42 | 346.79 | 64,688 | -22.34(-6.05%) |
Mar 01, 2017 | 363.68 | 372.04 | 362.59 | 369.13 | 53,535 | +10.17(+2.83%) |
Feb 28, 2017 | 358.05 | 362.41 | 355.87 | 358.96 | 42,615 | -3.27(-0.90%) |
Feb 27, 2017 | 358.77 | 363.13 | 358.23 | 362.23 | 46,782 | -7.08(-1.92%) |
Feb 24, 2017 | 365.13 | 369.67 | 363.86 | 369.31 | 78,212 | -11.63(-3.05%) |
Feb 23, 2017 | 385.48 | 386.39 | 377.85 | 380.94 | 41,091 | -2.00(-0.52%) |
Feb 22, 2017 | 380.94 | 382.94 | 379.30 | 382.94 | 40,189 | +6.00(+1.59%) |
Feb 21, 2017 | 371.85 | 377.12 | 370.76 | 376.94 | 30,935 | +9.45(+2.57%) |
Feb 17, 2017 | 367.49 | 367.49 | 367.49 | 0 | -6.90(-1.84%) | |
Feb 16, 2017 | 377.12 | 377.49 | 372.05 | 374.40 | 33,485 | -2.72(-0.72%) |
Feb 15, 2017 | 370.40 | 378.21 | 369.31 | 377.12 | 52,224 | +16.53(+4.58%) |
Feb 14, 2017 | 358.05 | 362.59 | 351.33 | 360.59 | 51,547 | -0.91(-0.25%) |
Feb 13, 2017 | 359.50 | 366.22 | 358.77 | 361.50 | 56,071 | +7.99(+2.26%) |
Feb 10, 2017 | 348.78 | 355.60 | 347.51 | 353.51 | 57,474 | +4.54(+1.30%) |
Feb 09, 2017 | 344.97 | 350.60 | 344.24 | 348.96 | 46,845 | +12.53(+3.73%) |
Feb 08, 2017 | 333.34 | 338.79 | 330.98 | 336.43 | 76,102 | +14.17(+4.40%) |
Feb 07, 2017 | 325.71 | 326.98 | 319.54 | 322.26 | 34,842 | +1.09(+0.34%) |
Feb 06, 2017 | 324.26 | 325.71 | 321.17 | 321.17 | 26,226 | +2.72(+0.86%) |
Feb 03, 2017 | 317.90 | 320.08 | 314.81 | 318.45 | 24,691 | -0.91(-0.28%) |
Feb 02, 2017 | 315.90 | 320.26 | 315.90 | 319.35 | 16,470 | +0.36(+0.11%) |
Feb 01, 2017 | 324.44 | 325.53 | 316.99 | 318.99 | 33,167 | -1.09(-0.34%) |
Jan 31, 2017 | 317.90 | 321.17 | 316.63 | 320.08 | 33,229 | +1.45(+0.46%) |
Jan 30, 2017 | 317.36 | 319.54 | 313.54 | 318.63 | 28,814 | -4.18(-1.29%) |
Jan 27, 2017 | 324.08 | 326.00 | 319.35 | 322.81 | 30,586 | -2.00(-0.62%) |
Jan 26, 2017 | 325.89 | 328.62 | 322.81 | 324.80 | 42,021 | +3.09(+0.96%) |
Jan 25, 2017 | 318.26 | 322.62 | 318.08 | 321.72 | 52,757 | +4.00(+1.26%) |
Jan 24, 2017 | 314.45 | 320.81 | 313.90 | 317.72 | 27,370 | +3.81(+1.22%) |
Jan 23, 2017 | 310.63 | 315.54 | 309.73 | 313.90 | 33,458 | +3.27(+1.05%) |
Jan 20, 2017 | 312.27 | 314.45 | 305.73 | 310.63 | 39,377 | -2.54(-0.81%) |
Jan 19, 2017 | 316.45 | 316.81 | 309.00 | 313.18 | 40,125 | -4.54(-1.43%) |
Jan 18, 2017 | 320.99 | 321.35 | 316.27 | 317.72 | 30,675 | +4.54(+1.45%) |
Jan 17, 2017 | 312.27 | 313.18 | 309.18 | 313.18 | 47,819 | -4.18(-1.32%) |
Jan 13, 2017 | 317.36 | 317.36 | 317.36 | 0 | +2.18(+0.69%) | |
Jan 12, 2017 | 312.63 | 315.18 | 308.82 | 315.18 | 48,499 | -1.09(-0.34%) |
Jan 11, 2017 | 312.45 | 318.81 | 308.48 | 316.27 | 53,245 | +6.36(+2.05%) |
Jan 10, 2017 | 305.00 | 315.90 | 304.64 | 309.91 | 52,118 | +12.35(+4.15%) |
Jan 09, 2017 | 298.10 | 301.01 | 296.83 | 297.56 | 27,046 | +0.55(+0.18%) |
Jan 06, 2017 | 299.55 | 300.28 | 295.01 | 297.01 | 40,492 | -6.90(-2.27%) |
Jan 05, 2017 | 300.28 | 305.55 | 299.55 | 303.91 | 69,353 | +13.08(+4.50%) |
Jan 04, 2017 | 285.02 | 295.01 | 285.02 | 290.83 | 59,237 | +7.63(+2.69%) |
Jan 03, 2017 | 281.21 | 286.84 | 279.94 | 283.20 | 48,812 | +11.08(+4.07%) |
Dec 30, 2016 | 272.12 | 272.12 | 272.12 | 0 | -2.54(-0.93%) | |
Dec 29, 2016 | 270.49 | 277.39 | 270.49 | 274.67 | 59,983 | +10.54(+3.99%) |
Dec 28, 2016 | 266.67 | 267.67 | 263.04 | 264.13 | 40,410 | +6.36(+2.47%) |
Dec 27, 2016 | 256.50 | 258.54 | 256.50 | 257.77 | 47,442 | +2.00(+0.78%) |
Dec 23, 2016 | 255.77 | 255.77 | 255.77 | 0 | -2.18(-0.85%) | |
Dec 22, 2016 | 259.04 | 259.04 | 255.05 | 257.95 | 47,904 | -8.72(-3.27%) |
Dec 21, 2016 | 270.12 | 270.85 | 266.13 | 266.67 | 33,286 | -2.18(-0.81%) |
Dec 20, 2016 | 269.40 | 271.40 | 267.76 | 268.85 | 33,754 | -2.72(-1.00%) |
Dec 19, 2016 | 272.67 | 274.30 | 270.19 | 271.58 | 42,530 | -2.91(-1.06%) |
Dec 16, 2016 | 281.21 | 282.48 | 272.67 | 274.49 | 61,353 | -10.72(-3.76%) |
Dec 15, 2016 | 284.84 | 287.72 | 282.48 | 285.20 | 70,709 | -7.27(-2.48%) |
Dec 14, 2016 | 304.10 | 309.73 | 288.47 | 292.47 | 106,763 | -20.53(-6.56%) |
Dec 13, 2016 | 309.55 | 314.63 | 308.27 | 313.00 | 48,588 | +11.08(+3.67%) |
Dec 12, 2016 | 305.00 | 307.91 | 297.74 | 301.92 | 82,935 | -22.34(-6.89%) |
Dec 09, 2016 | 322.44 | 325.71 | 320.08 | 324.26 | 65,384 | -6.72(-2.03%) |
Dec 08, 2016 | 324.99 | 332.80 | 317.72 | 330.98 | 117,771 | +0.00(+0.00%) |
Dec 07, 2016 | 322.26 | 334.07 | 322.08 | 330.98 | 59,120 | +10.35(+3.23%) |
Dec 06, 2016 | 319.54 | 320.63 | 315.90 | 320.63 | 33,857 | +0.36(+0.11%) |
Dec 05, 2016 | 315.18 | 320.26 | 315.00 | 320.26 | 45,262 | -0.91(-0.28%) |
Dec 02, 2016 | 319.72 | 325.89 | 318.81 | 321.17 | 50,757 | -6.54(-2.00%) |
Dec 01, 2016 | 328.98 | 332.80 | 325.35 | 327.71 | 69,684 | -0.36(-0.11%) |
Nov 30, 2016 | 326.80 | 332.07 | 325.53 | 328.07 | 61,378 | +3.45(+1.06%) |
Nov 29, 2016 | 321.72 | 328.62 | 319.72 | 324.62 | 45,637 | +5.09(+1.59%) |
Nov 28, 2016 | 323.17 | 325.35 | 318.99 | 319.54 | 54,240 | +3.09(+0.98%) |
Nov 25, 2016 | 317.72 | 319.17 | 315.18 | 316.45 | 36,813 | +9.45(+3.08%) |
Nov 23, 2016 | 307.00 | 307.00 | 307.00 | 0 | -4.00(-1.28%) | |
Nov 22, 2016 | 311.36 | 311.91 | 307.00 | 311.00 | 56,634 | +16.17(+5.48%) |
Nov 21, 2016 | 294.83 | 297.19 | 293.20 | 294.83 | 33,615 | +6.72(+2.33%) |
Nov 18, 2016 | 289.20 | 289.56 | 284.29 | 288.11 | 29,305 | +0.18(+0.06%) |
Nov 17, 2016 | 286.66 | 291.92 | 285.75 | 287.93 | 47,948 | +2.73(+0.96%) |
Nov 16, 2016 | 284.29 | 288.11 | 281.39 | 285.20 | 51,055 | -11.08(-3.74%) |
Nov 15, 2016 | 288.84 | 299.19 | 288.29 | 296.28 | 53,604 | +11.99(+4.22%) |
Nov 14, 2016 | 284.48 | 289.38 | 277.39 | 284.29 | 71,627 | -4.54(-1.57%) |
Nov 11, 2016 | 282.48 | 292.11 | 278.66 | 288.84 | 90,354 | -10.17(-3.40%) |
Nov 10, 2016 | 308.27 | 309.91 | 290.47 | 299.01 | 141,477 | -9.26(-3.01%) |
Nov 09, 2016 | 305.00 | 318.63 | 303.37 | 308.27 | 195,410 | -23.62(-7.12%) |
Nov 08, 2016 | 319.35 | 338.97 | 318.08 | 331.89 | 77,389 | +6.72(+2.07%) |
Nov 07, 2016 | 319.72 | 328.62 | 318.81 | 325.17 | 85,815 | +27.97(+9.41%) |
Nov 04, 2016 | 299.55 | 301.73 | 295.19 | 297.19 | 58,120 | -8.72(-2.85%) |
Nov 03, 2016 | 311.00 | 311.54 | 302.82 | 305.91 | 64,737 | -0.91(-0.30%) |
Nov 02, 2016 | 311.91 | 314.45 | 299.92 | 306.82 | 92,590 | -12.53(-3.92%) |
Nov 01, 2016 | 329.35 | 329.53 | 311.36 | 319.35 | 69,535 | +5.81(+1.85%) |
Oct 31, 2016 | 314.27 | 318.08 | 312.81 | 313.54 | 33,589 | -0.18(-0.06%) |
Oct 28, 2016 | 316.63 | 320.99 | 308.09 | 313.72 | 84,031 | -10.54(-3.25%) |
Oct 27, 2016 | 328.26 | 328.80 | 321.72 | 324.26 | 59,819 | -8.54(-2.57%) |
Oct 26, 2016 | 332.98 | 337.16 | 329.16 | 332.80 | 47,576 | -10.72(-3.12%) |
Oct 25, 2016 | 346.42 | 347.88 | 341.70 | 343.51 | 34,705 | -2.73(-0.79%) |
Oct 24, 2016 | 350.05 | 351.87 | 344.61 | 346.24 | 38,528 | +6.90(+2.03%) |
Oct 21, 2016 | 332.98 | 340.97 | 332.98 | 339.34 | 31,289 | -0.73(-0.21%) |
Oct 20, 2016 | 338.79 | 342.79 | 336.25 | 340.06 | 27,642 | -1.09(-0.32%) |
Oct 19, 2016 | 340.43 | 344.42 | 336.07 | 341.15 | 31,282 | +1.82(+0.54%) |
Oct 18, 2016 | 344.42 | 344.42 | 338.45 | 339.34 | 43,728 | +15.62(+4.83%) |
Oct 17, 2016 | 324.26 | 328.26 | 322.81 | 323.71 | 42,049 | -8.90(-2.68%) |
Oct 14, 2016 | 335.88 | 338.43 | 330.62 | 332.62 | 61,688 | +7.63(+2.35%) |
Oct 13, 2016 | 320.08 | 327.89 | 313.00 | 324.99 | 86,947 | -15.62(-4.59%) |
Oct 12, 2016 | 336.79 | 341.88 | 334.61 | 340.61 | 53,487 | -2.00(-0.58%) |
Oct 11, 2016 | 348.78 | 350.78 | 337.52 | 342.61 | 104,623 | -31.97(-8.54%) |
Oct 10, 2016 | 366.58 | 378.39 | 365.50 | 374.58 | 56,629 | +15.08(+4.19%) |
Oct 07, 2016 | 363.68 | 366.58 | 352.78 | 359.50 | 74,531 | -9.08(-2.46%) |
Oct 06, 2016 | 363.31 | 370.40 | 360.77 | 368.58 | 56,310 | +4.00(+1.10%) |
Oct 05, 2016 | 357.87 | 365.50 | 355.87 | 364.59 | 82,034 | +25.07(+7.38%) |
Oct 04, 2016 | 352.05 | 353.51 | 337.88 | 339.52 | 102,713 | -8.72(-2.50%) |
Oct 03, 2016 | 344.06 | 349.15 | 339.88 | 348.24 | 46,779 | +1.45(+0.42%) |
Sep 30, 2016 | 342.61 | 352.23 | 340.50 | 346.79 | 57,991 | +1.64(+0.47%) |
Sep 29, 2016 | 355.69 | 359.14 | 340.97 | 345.15 | 112,213 | -11.44(-3.21%) |
Sep 28, 2016 | 352.23 | 356.78 | 341.33 | 356.59 | 72,025 | +9.63(+2.77%) |
Sep 27, 2016 | 345.69 | 348.06 | 340.25 | 346.97 | 97,522 | +12.53(+3.75%) |
Sep 26, 2016 | 339.52 | 342.61 | 334.43 | 334.43 | 90,558 | -21.80(-6.12%) |
Sep 23, 2016 | 359.14 | 363.31 | 355.87 | 356.23 | 71,916 | -19.07(-5.08%) |
Sep 22, 2016 | 376.39 | 378.76 | 372.40 | 375.31 | 78,292 | +4.18(+1.13%) |
Sep 21, 2016 | 358.77 | 372.76 | 352.96 | 371.13 | 119,035 | +24.89(+7.19%) |
Sep 20, 2016 | 352.05 | 353.14 | 346.06 | 346.24 | 71,162 | +2.54(+0.74%) |
Sep 19, 2016 | 348.96 | 351.69 | 342.43 | 343.70 | 78,014 | +1.82(+0.53%) |
Sep 16, 2016 | 340.43 | 344.15 | 334.07 | 341.88 | 108,936 | -5.63(-1.62%) |
Sep 15, 2016 | 337.70 | 351.14 | 335.70 | 347.51 | 133,777 | +16.89(+5.11%) |
Sep 14, 2016 | 333.70 | 340.43 | 329.35 | 330.62 | 47,618 | +0.91(+0.28%) |
Sep 13, 2016 | 335.34 | 339.52 | 319.90 | 329.71 | 135,734 | -28.52(-7.96%) |
Sep 12, 2016 | 336.25 | 361.32 | 335.52 | 358.23 | 168,280 | +1.63(+0.46%) |
Sep 09, 2016 | 376.58 | 376.58 | 355.87 | 356.59 | 168,754 | -23.25(-6.12%) |
Sep 08, 2016 | 374.58 | 383.13 | 374.58 | 379.85 | 100,175 | +9.99(+2.70%) |
Sep 07, 2016 | 370.58 | 371.49 | 367.31 | 369.86 | 100,451 | -0.73(-0.20%) |
Sep 06, 2016 | 369.67 | 372.58 | 364.22 | 370.58 | 104,501 | +16.89(+4.78%) |
Sep 02, 2016 | 350.42 | 353.69 | 353.69 | 353.69 | 95,718 | +20.44(+6.13%) |